date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,48.36,48.9,48.31,48.87,224200.0,32.6401,33.0046,32.6064,32.9843,224200.0
2005-01-03 09:40:00,48.88,48.95,48.35,48.91,59300.0,32.9911,33.0383,32.6334,33.0113,59300.0
2005-01-03 09:50:00,48.92,48.98,48.9,48.9,56700.0,33.0181,33.0586,33.0046,33.0046,56700.0
2005-01-03 10:00:00,48.88,48.99,48.63,48.72,95300.0,32.9911,33.0653,32.8223,32.8831,95300.0
2005-01-03 10:10:00,48.69,48.82,48.6,48.6,80800.0,32.8628,32.9506,32.8021,32.8021,80800.0
2005-01-03 10:20:00,48.59,48.7,48.53,48.57,43600.0,32.7953,32.8696,32.7548,32.7818,43600.0
2005-01-03 10:30:00,48.54,48.55,48.23,48.3,92700.0,32.7616,32.7683,32.5524,32.5996,92700.0
2005-01-03 10:40:00,48.28,48.4,48.27,48.33,37600.0,32.5861,32.6671,32.5794,32.6199,37600.0
2005-01-03 10:50:00,48.33,48.39,48.25,48.25,40900.0,32.6199,32.6604,32.5659,32.5659,40900.0
2005-01-03 11:00:00,48.25,48.28,47.95,48.06,107900.0,32.5659,32.5861,32.3634,32.4376,107900.0
2005-01-03 11:10:00,48.08,48.14,48.03,48.13,45100.0,32.4511,32.4916,32.4174,32.4849,45100.0
2005-01-03 11:20:00,48.14,48.16,48.1,48.14,21200.0,32.4916,32.5051,32.4646,32.4916,21200.0
2005-01-03 11:30:00,48.15,48.18,48.0,48.01,52300.0,32.4984,32.5186,32.3971,32.4039,52300.0
2005-01-03 11:40:00,48.01,48.14,48.0,48.13,33000.0,32.4039,32.4916,32.3971,32.4849,33000.0
2005-01-03 11:50:00,48.13,48.22,48.13,48.18,34900.0,32.4849,32.5456,32.4849,32.5186,34900.0
2005-01-03 12:00:00,48.18,48.22,48.13,48.14,52800.0,32.5186,32.5456,32.4849,32.4916,52800.0
2005-01-03 12:10:00,48.15,48.21,48.13,48.13,29900.0,32.4984,32.5389,32.4849,32.4849,29900.0
2005-01-03 12:20:00,48.13,48.18,48.13,48.14,34500.0,32.4849,32.5186,32.4849,32.4916,34500.0
2005-01-03 12:30:00,48.16,48.17,48.15,48.16,15500.0,32.5051,32.5119,32.4984,32.5051,15500.0
2005-01-03 12:40:00,48.15,48.18,48.15,48.17,14800.0,32.4984,32.5186,32.4984,32.5119,14800.0
2005-01-03 12:50:00,48.17,48.17,48.11,48.11,14700.0,32.5119,32.5119,32.4714,32.4714,14700.0
2005-01-03 13:00:00,48.12,48.13,48.03,48.03,13800.0,32.4781,32.4849,32.4174,32.4174,13800.0
2005-01-03 13:10:00,48.03,48.11,48.03,48.1,13200.0,32.4174,32.4714,32.4174,32.4646,13200.0
2005-01-03 13:20:00,48.09,48.1,47.86,47.93,38600.0,32.4579,32.4646,32.3026,32.3499,38600.0
2005-01-03 13:30:00,47.93,48.0,47.92,47.96,29100.0,32.3499,32.3971,32.3431,32.3701,29100.0
2005-01-03 13:40:00,47.95,48.09,47.91,48.06,59600.0,32.3634,32.4579,32.3364,32.4376,59600.0
2005-01-03 13:50:00,48.06,48.07,47.94,47.95,19200.0,32.4376,32.4444,32.3566,32.3634,19200.0
2005-01-03 14:00:00,47.93,48.03,47.9,47.96,45300.0,32.3499,32.4174,32.3296,32.3701,45300.0
2005-01-03 14:10:00,47.96,48.08,47.92,48.07,30400.0,32.3701,32.4511,32.3431,32.4444,30400.0
2005-01-03 14:20:00,48.07,48.09,47.99,48.05,26800.0,32.4444,32.4579,32.3904,32.4309,26800.0
2005-01-03 14:30:00,48.06,48.21,48.05,48.17,43100.0,32.4376,32.5389,32.4309,32.5119,43100.0
2005-01-03 14:40:00,48.14,48.16,48.11,48.16,22500.0,32.4916,32.5051,32.4714,32.5051,22500.0
2005-01-03 14:50:00,48.16,48.17,48.02,48.03,22600.0,32.5051,32.5119,32.4106,32.4174,22600.0
2005-01-03 15:00:00,48.04,48.16,48.03,48.07,25300.0,32.4241,32.5051,32.4174,32.4444,25300.0
2005-01-03 15:10:00,48.08,48.08,47.9,47.9,37900.0,32.4511,32.4511,32.3296,32.3296,37900.0
2005-01-03 15:20:00,47.9,47.98,47.85,47.87,39800.0,32.3296,32.3836,32.2959,32.3094,39800.0
2005-01-03 15:30:00,47.88,47.95,47.8,47.81,48300.0,32.3161,32.3634,32.2621,32.2689,48300.0
2005-01-03 15:40:00,47.82,47.91,47.8,47.83,69100.0,32.2756,32.3364,32.2621,32.2824,69100.0
2005-01-03 15:50:00,47.84,47.94,47.75,47.94,74200.0,32.2891,32.3566,32.2284,32.3566,74200.0
2005-01-04 09:30:00,48.12,48.22,47.9,48.1,648500.0,32.4781,32.5456,32.3296,32.4646,648500.0
2005-01-04 09:40:00,48.09,48.21,47.9,48.11,78500.0,32.4579,32.5389,32.3296,32.4714,78500.0
2005-01-04 09:50:00,48.11,48.21,48.01,48.04,54000.0,32.4714,32.5389,32.4039,32.4241,54000.0
2005-01-04 10:00:00,48.03,48.28,48.03,48.16,52200.0,32.4174,32.5861,32.4174,32.5051,52200.0
2005-01-04 10:10:00,48.17,48.34,48.11,48.3,45500.0,32.5119,32.6266,32.4714,32.5996,45500.0
2005-01-04 10:20:00,48.29,48.3,47.95,48.04,46600.0,32.5929,32.5996,32.3634,32.4241,46600.0
2005-01-04 10:30:00,48.05,48.07,47.74,47.82,107800.0,32.4309,32.4444,32.2216,32.2756,107800.0
2005-01-04 10:40:00,47.83,47.86,47.67,47.7,57700.0,32.2824,32.3026,32.1744,32.1946,57700.0
2005-01-04 10:50:00,47.71,47.76,47.6,47.69,131000.0,32.2014,32.2351,32.1272,32.1879,131000.0
2005-01-04 11:00:00,47.69,47.72,47.61,47.66,36900.0,32.1879,32.2081,32.1339,32.1677,36900.0
2005-01-04 11:10:00,47.66,47.8,47.61,47.78,93300.0,32.1677,32.2621,32.1339,32.2486,93300.0
2005-01-04 11:20:00,47.76,47.83,47.73,47.81,54000.0,32.2351,32.2824,32.2149,32.2689,54000.0
2005-01-04 11:30:00,47.82,47.85,47.78,47.78,53500.0,32.2756,32.2959,32.2486,32.2486,53500.0
2005-01-04 11:40:00,47.78,47.8,47.68,47.69,25400.0,32.2486,32.2621,32.1812,32.1879,25400.0
2005-01-04 11:50:00,47.71,47.72,47.6,47.66,50400.0,32.2014,32.2081,32.1272,32.1677,50400.0
2005-01-04 12:00:00,47.66,47.69,47.61,47.68,23800.0,32.1677,32.1879,32.1339,32.1812,23800.0
2005-01-04 12:10:00,47.68,47.7,47.43,47.47,64300.0,32.1812,32.1946,32.0124,32.0394,64300.0
2005-01-04 12:20:00,47.49,47.49,47.4,47.49,46500.0,32.0529,32.0529,31.9922,32.0529,46500.0
2005-01-04 12:30:00,47.5,47.64,47.43,47.55,46600.0,32.0597,32.1542,32.0124,32.0934,46600.0
2005-01-04 12:40:00,47.55,47.56,47.2,47.45,129400.0,32.0934,32.1002,31.8572,32.0259,129400.0
2005-01-04 12:50:00,47.45,47.58,47.45,47.55,57400.0,32.0259,32.1137,32.0259,32.0934,57400.0
2005-01-04 13:00:00,47.53,47.68,47.53,47.66,41000.0,32.0799,32.1812,32.0799,32.1677,41000.0
2005-01-04 13:10:00,47.66,47.7,47.63,47.64,30100.0,32.1677,32.1946,32.1474,32.1542,30100.0
2005-01-04 13:20:00,47.62,47.65,47.54,47.65,33400.0,32.1407,32.1609,32.0867,32.1609,33400.0
2005-01-04 13:30:00,47.64,47.66,47.6,47.64,13600.0,32.1542,32.1677,32.1272,32.1542,13600.0
2005-01-04 13:40:00,47.65,47.66,47.64,47.65,10300.0,32.1609,32.1677,32.1542,32.1609,10300.0
2005-01-04 13:50:00,47.65,47.66,47.6,47.62,27000.0,32.1609,32.1677,32.1272,32.1407,27000.0
2005-01-04 14:00:00,47.6,47.6,47.35,47.37,104400.0,32.1272,32.1272,31.9584,31.9719,104400.0
2005-01-04 14:10:00,47.4,47.57,47.4,47.54,54900.0,31.9922,32.1069,31.9922,32.0867,54900.0
2005-01-04 14:20:00,47.55,47.6,47.4,47.49,57100.0,32.0934,32.1272,31.9922,32.0529,57100.0
2005-01-04 14:30:00,47.5,47.55,47.4,47.45,46800.0,32.0597,32.0934,31.9922,32.0259,46800.0
2005-01-04 14:40:00,47.45,47.45,47.25,47.28,79500.0,32.0259,32.0259,31.8909,31.9112,79500.0
2005-01-04 14:50:00,47.27,47.32,47.25,47.32,74100.0,31.9044,31.9382,31.8909,31.9382,74100.0
2005-01-04 15:00:00,47.33,47.35,47.3,47.35,61600.0,31.9449,31.9584,31.9247,31.9584,61600.0
2005-01-04 15:10:00,47.33,47.41,47.31,47.36,46100.0,31.9449,31.9989,31.9314,31.9652,46100.0
2005-01-04 15:20:00,47.35,47.35,47.26,47.28,62500.0,31.9584,31.9584,31.8977,31.9112,62500.0
2005-01-04 15:30:00,47.28,47.41,47.28,47.33,73400.0,31.9112,31.9989,31.9112,31.9449,73400.0
2005-01-04 15:40:00,47.33,47.34,47.19,47.23,96500.0,31.9449,31.9517,31.8504,31.8774,96500.0
2005-01-04 15:50:00,47.23,47.23,47.08,47.13,252000.0,31.8774,31.8774,31.7762,31.8099,252000.0
2005-01-05 09:30:00,47.12,47.21,47.05,47.09,131500.0,31.8032,31.8639,31.7559,31.7829,131500.0
2005-01-05 09:40:00,47.09,47.1,47.0,47.03,112400.0,31.7829,31.7897,31.7222,31.7424,112400.0
2005-01-05 09:50:00,47.06,47.12,46.92,46.98,73500.0,31.7627,31.8032,31.6682,31.7087,73500.0
2005-01-05 10:00:00,46.98,47.38,46.97,47.34,126800.0,31.7087,31.9787,31.7019,31.9517,126800.0
2005-01-05 10:10:00,47.35,47.46,47.33,47.43,33000.0,31.9584,32.0327,31.9449,32.0124,33000.0
2005-01-05 10:20:00,47.43,47.43,47.26,47.28,52700.0,32.0124,32.0124,31.8977,31.9112,52700.0
2005-01-05 10:30:00,47.27,47.34,47.09,47.12,44400.0,31.9044,31.9517,31.7829,31.8032,44400.0
2005-01-05 10:40:00,47.12,47.23,47.07,47.18,77600.0,31.8032,31.8774,31.7694,31.8437,77600.0
2005-01-05 10:50:00,47.17,47.29,47.1,47.2,69200.0,31.8369,31.9179,31.7897,31.8572,69200.0
2005-01-05 11:00:00,47.16,47.35,47.12,47.3,72800.0,31.8302,31.9584,31.8032,31.9247,72800.0
2005-01-05 11:10:00,47.27,47.31,47.2,47.25,46100.0,31.9044,31.9314,31.8572,31.8909,46100.0
2005-01-05 11:20:00,47.25,47.27,47.13,47.21,46400.0,31.8909,31.9044,31.8099,31.8639,46400.0
2005-01-05 11:30:00,47.22,47.28,47.13,47.25,34300.0,31.8707,31.9112,31.8099,31.8909,34300.0
2005-01-05 11:40:00,47.24,47.41,47.2,47.34,56800.0,31.8842,31.9989,31.8572,31.9517,56800.0
2005-01-05 11:50:00,47.36,47.37,47.31,47.35,27400.0,31.9652,31.9719,31.9314,31.9584,27400.0
2005-01-05 12:00:00,47.36,47.44,47.34,47.38,26400.0,31.9652,32.0192,31.9517,31.9787,26400.0
2005-01-05 12:10:00,47.36,47.43,47.35,47.43,22500.0,31.9652,32.0124,31.9584,32.0124,22500.0
2005-01-05 12:20:00,47.44,47.47,47.35,47.37,35600.0,32.0192,32.0394,31.9584,31.9719,35600.0
2005-01-05 12:30:00,47.37,47.38,47.26,47.26,169200.0,31.9719,31.9787,31.8977,31.8977,169200.0
2005-01-05 12:40:00,47.26,47.3,47.21,47.25,72300.0,31.8977,31.9247,31.8639,31.8909,72300.0
2005-01-05 12:50:00,47.26,47.5,47.26,47.48,46900.0,31.8977,32.0597,31.8977,32.0462,46900.0
2005-01-05 13:00:00,47.48,47.52,47.45,47.48,35300.0,32.0462,32.0732,32.0259,32.0462,35300.0
2005-01-05 13:10:00,47.49,47.5,47.45,47.47,10300.0,32.0529,32.0597,32.0259,32.0394,10300.0
2005-01-05 13:20:00,47.47,47.56,47.35,47.51,40700.0,32.0394,32.1002,31.9584,32.0664,40700.0
2005-01-05 13:30:00,47.51,47.59,47.49,47.57,29300.0,32.0664,32.1204,32.0529,32.1069,29300.0
2005-01-05 13:40:00,47.57,47.65,47.55,47.65,26000.0,32.1069,32.1609,32.0934,32.1609,26000.0
2005-01-05 13:50:00,47.65,47.74,47.63,47.63,29200.0,32.1609,32.2216,32.1474,32.1474,29200.0
2005-01-05 14:00:00,47.63,47.74,47.63,47.7,23900.0,32.1474,32.2216,32.1474,32.1946,23900.0
2005-01-05 14:10:00,47.69,47.69,47.54,47.54,19400.0,32.1879,32.1879,32.0867,32.0867,19400.0
2005-01-05 14:20:00,47.54,47.71,47.48,47.7,108200.0,32.0867,32.2014,32.0462,32.1946,108200.0
2005-01-05 14:30:00,47.71,47.78,47.69,47.7,95200.0,32.2014,32.2486,32.1879,32.1946,95200.0
2005-01-05 14:40:00,47.73,47.86,47.72,47.85,56300.0,32.2149,32.3026,32.2081,32.2959,56300.0
2005-01-05 14:50:00,47.85,47.86,47.57,47.62,80300.0,32.2959,32.3026,32.1069,32.1407,80300.0
2005-01-05 15:00:00,47.6,47.62,47.57,47.62,81600.0,32.1272,32.1407,32.1069,32.1407,81600.0
2005-01-05 15:10:00,47.62,47.78,47.62,47.76,109400.0,32.1407,32.2486,32.1407,32.2351,109400.0
2005-01-05 15:20:00,47.76,47.76,47.55,47.56,40500.0,32.2351,32.2351,32.0934,32.1002,40500.0
2005-01-05 15:30:00,47.56,47.56,47.48,47.5,48300.0,32.1002,32.1002,32.0462,32.0597,48300.0
2005-01-05 15:40:00,47.5,47.55,47.49,47.49,51200.0,32.0597,32.0934,32.0529,32.0529,51200.0
2005-01-05 15:50:00,47.49,47.52,47.2,47.2,269300.0,32.0529,32.0732,31.8572,31.8572,269300.0
2005-01-06 09:30:00,48.56,48.89,48.12,48.45,412400.0,32.7751,32.9978,32.4781,32.7009,412400.0
2005-01-06 09:40:00,48.45,48.81,48.41,48.63,311900.0,32.7009,32.9438,32.6739,32.8223,311900.0
2005-01-06 09:50:00,48.64,48.64,48.3,48.34,192800.0,32.8291,32.8291,32.5996,32.6266,192800.0
2005-01-06 10:00:00,48.34,48.36,48.25,48.29,94900.0,32.6266,32.6401,32.5659,32.5929,94900.0
2005-01-06 10:10:00,48.28,48.29,48.17,48.22,62200.0,32.5861,32.5929,32.5119,32.5456,62200.0
2005-01-06 10:20:00,48.22,48.53,48.2,48.38,110000.0,32.5456,32.7548,32.5321,32.6536,110000.0
2005-01-06 10:30:00,48.37,48.41,48.26,48.37,65500.0,32.6469,32.6739,32.5726,32.6469,65500.0
2005-01-06 10:40:00,48.39,48.43,48.25,48.37,57000.0,32.6604,32.6874,32.5659,32.6469,57000.0
2005-01-06 10:50:00,48.35,48.38,48.25,48.28,77900.0,32.6334,32.6536,32.5659,32.5861,77900.0
2005-01-06 11:00:00,48.27,48.33,48.13,48.17,124400.0,32.5794,32.6199,32.4849,32.5119,124400.0
2005-01-06 11:10:00,48.17,48.18,48.0,48.04,93200.0,32.5119,32.5186,32.3971,32.4241,93200.0
2005-01-06 11:20:00,48.01,48.17,48.0,48.09,145800.0,32.4039,32.5119,32.3971,32.4579,145800.0
2005-01-06 11:30:00,48.11,48.3,48.09,48.12,65100.0,32.4714,32.5996,32.4579,32.4781,65100.0
2005-01-06 11:40:00,48.12,48.14,48.04,48.1,53000.0,32.4781,32.4916,32.4241,32.4646,53000.0
2005-01-06 11:50:00,48.1,48.21,48.09,48.2,79800.0,32.4646,32.5389,32.4579,32.5321,79800.0
2005-01-06 12:00:00,48.2,48.24,48.1,48.1,60000.0,32.5321,32.5591,32.4646,32.4646,60000.0
2005-01-06 12:10:00,48.09,48.2,48.08,48.18,151000.0,32.4579,32.5321,32.4511,32.5186,151000.0
2005-01-06 12:20:00,48.18,48.21,48.12,48.17,75800.0,32.5186,32.5389,32.4781,32.5119,75800.0
2005-01-06 12:30:00,48.16,48.18,48.09,48.14,42600.0,32.5051,32.5186,32.4579,32.4916,42600.0
2005-01-06 12:40:00,48.14,48.17,48.08,48.15,46700.0,32.4916,32.5119,32.4511,32.4984,46700.0
2005-01-06 12:50:00,48.15,48.18,48.07,48.08,61400.0,32.4984,32.5186,32.4444,32.4511,61400.0
2005-01-06 13:00:00,48.08,48.11,48.0,48.07,98200.0,32.4511,32.4714,32.3971,32.4444,98200.0
2005-01-06 13:10:00,48.08,48.1,48.01,48.04,42200.0,32.4511,32.4646,32.4039,32.4241,42200.0
2005-01-06 13:20:00,48.04,48.3,48.02,48.13,50900.0,32.4241,32.5996,32.4106,32.4849,50900.0
2005-01-06 13:30:00,48.12,48.2,48.08,48.1,52300.0,32.4781,32.5321,32.4511,32.4646,52300.0
2005-01-06 13:40:00,48.1,48.12,47.91,48.08,55900.0,32.4646,32.4781,32.3364,32.4511,55900.0
2005-01-06 13:50:00,48.07,48.1,47.9,47.95,59500.0,32.4444,32.4646,32.3296,32.3634,59500.0
2005-01-06 14:00:00,47.92,47.93,47.81,47.85,32800.0,32.3431,32.3499,32.2689,32.2959,32800.0
2005-01-06 14:10:00,47.84,47.85,47.76,47.82,60500.0,32.2891,32.2959,32.2351,32.2756,60500.0
2005-01-06 14:20:00,47.83,47.91,47.8,47.88,59800.0,32.2824,32.3364,32.2621,32.3161,59800.0
2005-01-06 14:30:00,47.89,48.04,47.89,47.98,65000.0,32.3229,32.4241,32.3229,32.3836,65000.0
2005-01-06 14:40:00,47.99,48.1,47.92,48.1,69300.0,32.3904,32.4646,32.3431,32.4646,69300.0
2005-01-06 14:50:00,48.09,48.15,48.01,48.02,59300.0,32.4579,32.4984,32.4039,32.4106,59300.0
2005-01-06 15:00:00,48.02,48.1,47.99,48.04,85600.0,32.4106,32.4646,32.3904,32.4241,85600.0
2005-01-06 15:10:00,48.03,48.03,47.91,47.97,103000.0,32.4174,32.4174,32.3364,32.3769,103000.0
2005-01-06 15:20:00,47.97,48.13,47.93,47.99,73800.0,32.3769,32.4849,32.3499,32.3904,73800.0
2005-01-06 15:30:00,48.0,48.05,47.93,47.97,68900.0,32.3971,32.4309,32.3499,32.3769,68900.0
2005-01-06 15:40:00,47.96,48.02,47.95,47.99,56300.0,32.3701,32.4106,32.3634,32.3904,56300.0
2005-01-06 15:50:00,48.0,48.06,47.88,47.88,85700.0,32.3971,32.4376,32.3161,32.3161,85700.0
2005-01-07 09:30:00,47.91,47.91,47.65,47.69,114900.0,32.3364,32.3364,32.1609,32.1879,114900.0
2005-01-07 09:40:00,47.69,47.85,47.69,47.85,56800.0,32.1879,32.2959,32.1879,32.2959,56800.0
2005-01-07 09:50:00,47.84,47.85,47.52,47.55,95100.0,32.2891,32.2959,32.0732,32.0934,95100.0
2005-01-07 10:00:00,47.55,47.71,47.5,47.65,81800.0,32.0934,32.2014,32.0597,32.1609,81800.0
2005-01-07 10:10:00,47.65,47.79,47.62,47.74,77900.0,32.1609,32.2554,32.1407,32.2216,77900.0
2005-01-07 10:20:00,47.74,47.77,47.52,47.58,58100.0,32.2216,32.2419,32.0732,32.1137,58100.0
2005-01-07 10:30:00,47.58,47.67,47.48,47.56,84000.0,32.1137,32.1744,32.0462,32.1002,84000.0
2005-01-07 10:40:00,47.56,47.58,47.4,47.52,91100.0,32.1002,32.1137,31.9922,32.0732,91100.0
2005-01-07 10:50:00,47.51,47.58,47.43,47.52,38700.0,32.0664,32.1137,32.0124,32.0732,38700.0
2005-01-07 11:00:00,47.53,47.7,47.49,47.68,59500.0,32.0799,32.1946,32.0529,32.1812,59500.0
2005-01-07 11:10:00,47.68,47.8,47.62,47.64,64300.0,32.1812,32.2621,32.1407,32.1542,64300.0
2005-01-07 11:20:00,47.63,47.86,47.63,47.77,57500.0,32.1474,32.3026,32.1474,32.2419,57500.0
2005-01-07 11:30:00,47.77,47.86,47.63,47.69,47500.0,32.2419,32.3026,32.1474,32.1879,47500.0
2005-01-07 11:40:00,47.69,47.78,47.63,47.66,22400.0,32.1879,32.2486,32.1474,32.1677,22400.0
2005-01-07 11:50:00,47.69,47.77,47.67,47.77,48500.0,32.1879,32.2419,32.1744,32.2419,48500.0
2005-01-07 12:00:00,47.77,47.79,47.68,47.73,10300.0,32.2419,32.2554,32.1812,32.2149,10300.0
2005-01-07 12:10:00,47.72,47.81,47.69,47.74,32000.0,32.2081,32.2689,32.1879,32.2216,32000.0
2005-01-07 12:20:00,47.74,47.85,47.74,47.81,40700.0,32.2216,32.2959,32.2216,32.2689,40700.0
2005-01-07 12:30:00,47.84,47.96,47.84,47.87,71200.0,32.2891,32.3701,32.2891,32.3094,71200.0
2005-01-07 12:40:00,47.87,47.91,47.84,47.86,22600.0,32.3094,32.3364,32.2891,32.3026,22600.0
2005-01-07 12:50:00,47.88,47.9,47.85,47.87,35900.0,32.3161,32.3296,32.2959,32.3094,35900.0
2005-01-07 13:00:00,47.87,47.93,47.84,47.85,51700.0,32.3094,32.3499,32.2891,32.2959,51700.0
2005-01-07 13:10:00,47.85,47.85,47.68,47.7,29900.0,32.2959,32.2959,32.1812,32.1946,29900.0
2005-01-07 13:20:00,47.7,47.7,47.54,47.6,67000.0,32.1946,32.1946,32.0867,32.1272,67000.0
2005-01-07 13:30:00,47.6,47.74,47.59,47.6,121000.0,32.1272,32.2216,32.1204,32.1272,121000.0
2005-01-07 13:40:00,47.63,47.72,47.63,47.71,25100.0,32.1474,32.2081,32.1474,32.2014,25100.0
2005-01-07 13:50:00,47.7,47.71,47.65,47.69,42700.0,32.1946,32.2014,32.1609,32.1879,42700.0
2005-01-07 14:00:00,47.69,47.85,47.68,47.74,44100.0,32.1879,32.2959,32.1812,32.2216,44100.0
2005-01-07 14:10:00,47.73,47.75,47.63,47.66,39500.0,32.2149,32.2284,32.1474,32.1677,39500.0
2005-01-07 14:20:00,47.67,47.74,47.62,47.66,62000.0,32.1744,32.2216,32.1407,32.1677,62000.0
2005-01-07 14:30:00,47.64,47.71,47.47,47.49,96900.0,32.1542,32.2014,32.0394,32.0529,96900.0
2005-01-07 14:40:00,47.5,47.63,47.46,47.57,53900.0,32.0597,32.1474,32.0327,32.1069,53900.0
2005-01-07 14:50:00,47.56,47.61,47.53,47.57,39100.0,32.1002,32.1339,32.0799,32.1069,39100.0
2005-01-07 15:00:00,47.58,47.66,47.53,47.61,55300.0,32.1137,32.1677,32.0799,32.1339,55300.0
2005-01-07 15:10:00,47.63,47.66,47.6,47.62,32700.0,32.1474,32.1677,32.1272,32.1407,32700.0
2005-01-07 15:20:00,47.63,47.65,47.53,47.57,26900.0,32.1474,32.1609,32.0799,32.1069,26900.0
2005-01-07 15:30:00,47.57,47.65,47.57,47.63,35500.0,32.1069,32.1609,32.1069,32.1474,35500.0
2005-01-07 15:40:00,47.64,47.65,47.51,47.52,46000.0,32.1542,32.1609,32.0664,32.0732,46000.0
2005-01-07 15:50:00,47.52,47.56,47.37,47.42,141200.0,32.0732,32.1002,31.9719,32.0057,141200.0
2005-01-10 09:30:00,47.49,47.61,47.27,47.46,148800.0,32.0529,32.1339,31.9044,32.0327,148800.0
2005-01-10 09:40:00,47.45,47.61,47.28,47.55,80300.0,32.0259,32.1339,31.9112,32.0934,80300.0
2005-01-10 09:50:00,47.55,47.58,47.42,47.56,70100.0,32.0934,32.1137,32.0057,32.1002,70100.0
2005-01-10 10:00:00,47.51,47.52,47.34,47.42,68200.0,32.0664,32.0732,31.9517,32.0057,68200.0
2005-01-10 10:10:00,47.39,47.59,47.38,47.55,47600.0,31.9854,32.1204,31.9787,32.0934,47600.0
2005-01-10 10:20:00,47.53,47.77,47.53,47.76,73200.0,32.0799,32.2419,32.0799,32.2351,73200.0
2005-01-10 10:30:00,47.76,47.83,47.71,47.83,40600.0,32.2351,32.2824,32.2014,32.2824,40600.0
2005-01-10 10:40:00,47.84,47.86,47.66,47.74,42400.0,32.2891,32.3026,32.1677,32.2216,42400.0
2005-01-10 10:50:00,47.75,47.83,47.69,47.7,25700.0,32.2284,32.2824,32.1879,32.1946,25700.0
2005-01-10 11:00:00,47.69,47.84,47.66,47.82,30800.0,32.1879,32.2891,32.1677,32.2756,30800.0
2005-01-10 11:10:00,47.81,47.88,47.74,47.85,43700.0,32.2689,32.3161,32.2216,32.2959,43700.0
2005-01-10 11:20:00,47.83,47.9,47.83,47.85,51700.0,32.2824,32.3296,32.2824,32.2959,51700.0
2005-01-10 11:30:00,47.85,47.87,47.75,47.82,29100.0,32.2959,32.3094,32.2284,32.2756,29100.0
2005-01-10 11:40:00,47.81,47.85,47.72,47.83,22700.0,32.2689,32.2959,32.2081,32.2824,22700.0
2005-01-10 11:50:00,47.85,47.92,47.82,47.92,30400.0,32.2959,32.3431,32.2756,32.3431,30400.0
2005-01-10 12:00:00,47.91,47.94,47.9,47.9,31500.0,32.3364,32.3566,32.3296,32.3296,31500.0
2005-01-10 12:10:00,47.9,47.92,47.85,47.85,31800.0,32.3296,32.3431,32.2959,32.2959,31800.0
2005-01-10 12:20:00,47.87,47.92,47.86,47.9,28200.0,32.3094,32.3431,32.3026,32.3296,28200.0
2005-01-10 12:30:00,47.9,47.9,47.82,47.87,22800.0,32.3296,32.3296,32.2756,32.3094,22800.0
2005-01-10 12:40:00,47.86,47.86,47.75,47.75,36900.0,32.3026,32.3026,32.2284,32.2284,36900.0
2005-01-10 12:50:00,47.78,47.8,47.72,47.72,21100.0,32.2486,32.2621,32.2081,32.2081,21100.0
2005-01-10 13:00:00,47.72,47.75,47.7,47.72,27600.0,32.2081,32.2284,32.1946,32.2081,27600.0
2005-01-10 13:10:00,47.72,47.87,47.69,47.77,39800.0,32.2081,32.3094,32.1879,32.2419,39800.0
2005-01-10 13:20:00,47.76,47.8,47.73,47.75,29600.0,32.2351,32.2621,32.2149,32.2284,29600.0
2005-01-10 13:30:00,47.74,47.79,47.69,47.69,47900.0,32.2216,32.2554,32.1879,32.1879,47900.0
2005-01-10 13:40:00,47.69,47.7,47.65,47.66,26500.0,32.1879,32.1946,32.1609,32.1677,26500.0
2005-01-10 13:50:00,47.66,47.68,47.55,47.57,34100.0,32.1677,32.1812,32.0934,32.1069,34100.0
2005-01-10 14:00:00,47.56,47.57,47.54,47.57,29500.0,32.1002,32.1069,32.0867,32.1069,29500.0
2005-01-10 14:10:00,47.56,47.6,47.42,47.51,58200.0,32.1002,32.1272,32.0057,32.0664,58200.0
2005-01-10 14:20:00,47.49,47.54,47.48,47.51,33400.0,32.0529,32.0867,32.0462,32.0664,33400.0
2005-01-10 14:30:00,47.49,47.58,47.49,47.57,23900.0,32.0529,32.1137,32.0529,32.1069,23900.0
2005-01-10 14:40:00,47.57,47.57,47.42,47.49,31200.0,32.1069,32.1069,32.0057,32.0529,31200.0
2005-01-10 14:50:00,47.5,47.58,47.5,47.55,19500.0,32.0597,32.1137,32.0597,32.0934,19500.0
2005-01-10 15:00:00,47.55,47.72,47.55,47.63,49800.0,32.0934,32.2081,32.0934,32.1474,49800.0
2005-01-10 15:10:00,47.59,47.66,47.46,47.51,44300.0,32.1204,32.1677,32.0327,32.0664,44300.0
2005-01-10 15:20:00,47.51,47.6,47.42,47.52,41200.0,32.0664,32.1272,32.0057,32.0732,41200.0
2005-01-10 15:30:00,47.54,47.54,47.32,47.51,56500.0,32.0867,32.0867,31.9382,32.0664,56500.0
2005-01-10 15:40:00,47.5,47.59,47.42,47.44,48500.0,32.0597,32.1204,32.0057,32.0192,48500.0
2005-01-10 15:50:00,47.42,47.61,47.42,47.59,127100.0,32.0057,32.1339,32.0057,32.1204,127100.0
2005-01-11 09:30:00,47.4,47.58,47.22,47.31,162600.0,31.9922,32.1137,31.8707,31.9314,162600.0
2005-01-11 09:40:00,47.31,47.4,47.26,47.4,146300.0,31.9314,31.9922,31.8977,31.9922,146300.0
2005-01-11 09:50:00,47.42,47.48,47.36,47.44,36800.0,32.0057,32.0462,31.9652,32.0192,36800.0
2005-01-11 10:00:00,47.44,47.44,47.2,47.27,59900.0,32.0192,32.0192,31.8572,31.9044,59900.0
2005-01-11 10:10:00,47.26,47.31,47.2,47.24,28100.0,31.8977,31.9314,31.8572,31.8842,28100.0
2005-01-11 10:20:00,47.24,47.34,47.24,47.27,28300.0,31.8842,31.9517,31.8842,31.9044,28300.0
2005-01-11 10:30:00,47.27,47.27,47.12,47.18,40800.0,31.9044,31.9044,31.8032,31.8437,40800.0
2005-01-11 10:40:00,47.17,47.2,47.14,47.2,22700.0,31.8369,31.8572,31.8167,31.8572,22700.0
2005-01-11 10:50:00,47.22,47.23,47.11,47.13,22000.0,31.8707,31.8774,31.7964,31.8099,22000.0
2005-01-11 11:00:00,47.15,47.22,47.1,47.22,25400.0,31.8234,31.8707,31.7897,31.8707,25400.0
2005-01-11 11:10:00,47.22,47.25,47.15,47.22,56700.0,31.8707,31.8909,31.8234,31.8707,56700.0
2005-01-11 11:20:00,47.21,47.43,47.17,47.41,156000.0,31.8639,32.0124,31.8369,31.9989,156000.0
2005-01-11 11:30:00,47.41,47.56,47.36,47.43,49600.0,31.9989,32.1002,31.9652,32.0124,49600.0
2005-01-11 11:40:00,47.42,47.44,47.38,47.42,29600.0,32.0057,32.0192,31.9787,32.0057,29600.0
2005-01-11 11:50:00,47.43,47.43,47.34,47.36,24000.0,32.0124,32.0124,31.9517,31.9652,24000.0
2005-01-11 12:00:00,47.37,47.38,47.27,47.27,26300.0,31.9719,31.9787,31.9044,31.9044,26300.0
2005-01-11 12:10:00,47.29,47.3,47.2,47.25,42100.0,31.9179,31.9247,31.8572,31.8909,42100.0
2005-01-11 12:20:00,47.25,47.29,47.17,47.2,32900.0,31.8909,31.9179,31.8369,31.8572,32900.0
2005-01-11 12:30:00,47.21,47.33,47.2,47.31,27700.0,31.8639,31.9449,31.8572,31.9314,27700.0
2005-01-11 12:40:00,47.33,47.34,47.23,47.25,27700.0,31.9449,31.9517,31.8774,31.8909,27700.0
2005-01-11 12:50:00,47.25,47.26,47.15,47.17,27100.0,31.8909,31.8977,31.8234,31.8369,27100.0
2005-01-11 13:00:00,47.15,47.24,47.11,47.21,64000.0,31.8234,31.8842,31.7964,31.8639,64000.0
2005-01-11 13:10:00,47.22,47.27,47.2,47.21,18100.0,31.8707,31.9044,31.8572,31.8639,18100.0
2005-01-11 13:20:00,47.2,47.3,47.2,47.27,17700.0,31.8572,31.9247,31.8572,31.9044,17700.0
2005-01-11 13:30:00,47.25,47.27,47.22,47.23,42400.0,31.8909,31.9044,31.8707,31.8774,42400.0
2005-01-11 13:40:00,47.23,47.23,47.2,47.22,15000.0,31.8774,31.8774,31.8572,31.8707,15000.0
2005-01-11 13:50:00,47.22,47.27,47.21,47.23,44500.0,31.8707,31.9044,31.8639,31.8774,44500.0
2005-01-11 14:00:00,47.23,47.28,47.2,47.27,74800.0,31.8774,31.9112,31.8572,31.9044,74800.0
2005-01-11 14:10:00,47.27,47.42,47.26,47.41,52900.0,31.9044,32.0057,31.8977,31.9989,52900.0
2005-01-11 14:20:00,47.41,47.42,47.3,47.3,107300.0,31.9989,32.0057,31.9247,31.9247,107300.0
2005-01-11 14:30:00,47.3,47.47,47.26,47.44,79400.0,31.9247,32.0394,31.8977,32.0192,79400.0
2005-01-11 14:40:00,47.44,47.45,47.34,47.39,128800.0,32.0192,32.0259,31.9517,31.9854,128800.0
2005-01-11 14:50:00,47.4,47.4,47.25,47.29,41300.0,31.9922,31.9922,31.8909,31.9179,41300.0
2005-01-11 15:00:00,47.28,47.3,47.25,47.28,37400.0,31.9112,31.9247,31.8909,31.9112,37400.0
2005-01-11 15:10:00,47.28,47.37,47.27,47.36,40800.0,31.9112,31.9719,31.9044,31.9652,40800.0
2005-01-11 15:20:00,47.36,47.39,47.34,47.35,57700.0,31.9652,31.9854,31.9517,31.9584,57700.0
2005-01-11 15:30:00,47.34,47.39,47.34,47.36,49400.0,31.9517,31.9854,31.9517,31.9652,49400.0
2005-01-11 15:40:00,47.36,47.47,47.34,47.44,75400.0,31.9652,32.0394,31.9517,32.0192,75400.0
2005-01-11 15:50:00,47.43,47.45,47.26,47.34,181900.0,32.0124,32.0259,31.8977,31.9517,181900.0
2005-01-12 09:30:00,47.36,47.47,47.15,47.19,150400.0,31.9652,32.0394,31.8234,31.8504,150400.0
2005-01-12 09:40:00,47.17,47.3,47.13,47.2,72500.0,31.8369,31.9247,31.8099,31.8572,72500.0
2005-01-12 09:50:00,47.19,47.29,47.12,47.15,82500.0,31.8504,31.9179,31.8032,31.8234,82500.0
2005-01-12 10:00:00,47.15,47.33,47.14,47.3,43700.0,31.8234,31.9449,31.8167,31.9247,43700.0
2005-01-12 10:10:00,47.29,47.39,47.2,47.24,62400.0,31.9179,31.9854,31.8572,31.8842,62400.0
2005-01-12 10:20:00,47.24,47.31,47.15,47.17,67400.0,31.8842,31.9314,31.8234,31.8369,67400.0
2005-01-12 10:30:00,47.17,47.28,47.15,47.15,88800.0,31.8369,31.9112,31.8234,31.8234,88800.0
2005-01-12 10:40:00,47.15,47.21,47.02,47.07,95600.0,31.8234,31.8639,31.7357,31.7694,95600.0
2005-01-12 10:50:00,47.05,47.12,47.03,47.1,48600.0,31.7559,31.8032,31.7424,31.7897,48600.0
2005-01-12 11:00:00,47.09,47.12,47.01,47.01,19700.0,31.7829,31.8032,31.7289,31.7289,19700.0
2005-01-12 11:10:00,47.02,47.1,47.0,47.03,38400.0,31.7357,31.7897,31.7222,31.7424,38400.0
2005-01-12 11:20:00,47.05,47.1,47.01,47.09,35200.0,31.7559,31.7897,31.7289,31.7829,35200.0
2005-01-12 11:30:00,47.09,47.27,47.05,47.25,57200.0,31.7829,31.9044,31.7559,31.8909,57200.0
2005-01-12 11:40:00,47.25,47.4,47.2,47.37,117000.0,31.8909,31.9922,31.8572,31.9719,117000.0
2005-01-12 11:50:00,47.39,47.41,47.35,47.39,23200.0,31.9854,31.9989,31.9584,31.9854,23200.0
2005-01-12 12:00:00,47.4,47.41,47.3,47.31,21300.0,31.9922,31.9989,31.9247,31.9314,21300.0
2005-01-12 12:10:00,47.32,47.39,47.25,47.34,16700.0,31.9382,31.9854,31.8909,31.9517,16700.0
2005-01-12 12:20:00,47.34,47.5,47.31,47.46,52000.0,31.9517,32.0597,31.9314,32.0327,52000.0
2005-01-12 12:30:00,47.45,47.49,47.36,47.42,31300.0,32.0259,32.0529,31.9652,32.0057,31300.0
2005-01-12 12:40:00,47.42,47.43,47.31,47.31,10000.0,32.0057,32.0124,31.9314,31.9314,10000.0
2005-01-12 12:50:00,47.33,47.34,47.23,47.26,7700.0,31.9449,31.9517,31.8774,31.8977,7700.0
2005-01-12 13:00:00,47.24,47.32,47.24,47.28,7600.0,31.8842,31.9382,31.8842,31.9112,7600.0
2005-01-12 13:10:00,47.27,47.34,47.27,47.33,17600.0,31.9044,31.9517,31.9044,31.9449,17600.0
2005-01-12 13:20:00,47.31,47.33,47.18,47.21,17500.0,31.9314,31.9449,31.8437,31.8639,17500.0
2005-01-12 13:30:00,47.2,47.32,47.16,47.32,36100.0,31.8572,31.9382,31.8302,31.9382,36100.0
2005-01-12 13:40:00,47.32,47.32,47.15,47.15,57200.0,31.9382,31.9382,31.8234,31.8234,57200.0
2005-01-12 13:50:00,47.15,47.21,47.11,47.17,25900.0,31.8234,31.8639,31.7964,31.8369,25900.0
2005-01-12 14:00:00,47.17,47.25,47.15,47.25,34400.0,31.8369,31.8909,31.8234,31.8909,34400.0
2005-01-12 14:10:00,47.25,47.36,47.18,47.34,34500.0,31.8909,31.9652,31.8437,31.9517,34500.0
2005-01-12 14:20:00,47.36,47.37,47.3,47.35,30300.0,31.9652,31.9719,31.9247,31.9584,30300.0
2005-01-12 14:30:00,47.34,47.41,47.28,47.37,58400.0,31.9517,31.9989,31.9112,31.9719,58400.0
2005-01-12 14:40:00,47.38,47.4,47.28,47.35,56400.0,31.9787,31.9922,31.9112,31.9584,56400.0
2005-01-12 14:50:00,47.35,47.38,47.28,47.3,105300.0,31.9584,31.9787,31.9112,31.9247,105300.0
2005-01-12 15:00:00,47.3,47.37,47.28,47.34,69500.0,31.9247,31.9719,31.9112,31.9517,69500.0
2005-01-12 15:10:00,47.33,47.35,47.25,47.28,57300.0,31.9449,31.9584,31.8909,31.9112,57300.0
2005-01-12 15:20:00,47.28,47.36,47.27,47.32,80300.0,31.9112,31.9652,31.9044,31.9382,80300.0
2005-01-12 15:30:00,47.32,47.48,47.28,47.46,79700.0,31.9382,32.0462,31.9112,32.0327,79700.0
2005-01-12 15:40:00,47.48,47.57,47.4,47.51,125000.0,32.0462,32.1069,31.9922,32.0664,125000.0
2005-01-12 15:50:00,47.52,47.64,47.49,47.52,123900.0,32.0732,32.1542,32.0529,32.0732,123900.0
2005-01-13 09:30:00,47.8,47.94,47.61,47.64,203900.0,32.2621,32.3566,32.1339,32.1542,203900.0
2005-01-13 09:40:00,47.69,47.72,47.53,47.6,87700.0,32.1879,32.2081,32.0799,32.1272,87700.0
2005-01-13 09:50:00,47.62,47.8,47.59,47.7,103700.0,32.1407,32.2621,32.1204,32.1946,103700.0
2005-01-13 10:00:00,47.71,47.79,47.65,47.79,47800.0,32.2014,32.2554,32.1609,32.2554,47800.0
2005-01-13 10:10:00,47.77,47.95,47.76,47.93,75300.0,32.2419,32.3634,32.2351,32.3499,75300.0
2005-01-13 10:20:00,47.93,47.95,47.81,47.93,89600.0,32.3499,32.3634,32.2689,32.3499,89600.0
2005-01-13 10:30:00,47.95,48.04,47.9,47.97,117400.0,32.3634,32.4241,32.3296,32.3769,117400.0
2005-01-13 10:40:00,47.99,47.99,47.87,47.9,36200.0,32.3904,32.3904,32.3094,32.3296,36200.0
2005-01-13 10:50:00,47.9,47.98,47.73,47.81,89600.0,32.3296,32.3836,32.2149,32.2689,89600.0
2005-01-13 11:00:00,47.81,47.88,47.74,47.79,46200.0,32.2689,32.3161,32.2216,32.2554,46200.0
2005-01-13 11:10:00,47.81,47.88,47.77,47.84,42100.0,32.2689,32.3161,32.2419,32.2891,42100.0
2005-01-13 11:20:00,47.84,47.9,47.78,47.85,29700.0,32.2891,32.3296,32.2486,32.2959,29700.0
2005-01-13 11:30:00,47.85,47.85,47.73,47.8,43800.0,32.2959,32.2959,32.2149,32.2621,43800.0
2005-01-13 11:40:00,47.79,47.79,47.66,47.7,67100.0,32.2554,32.2554,32.1677,32.1946,67100.0
2005-01-13 11:50:00,47.7,47.84,47.67,47.79,43900.0,32.1946,32.2891,32.1744,32.2554,43900.0
2005-01-13 12:00:00,47.8,47.82,47.78,47.79,13500.0,32.2621,32.2756,32.2486,32.2554,13500.0
2005-01-13 12:10:00,47.79,47.92,47.75,47.84,39400.0,32.2554,32.3431,32.2284,32.2891,39400.0
2005-01-13 12:20:00,47.88,47.88,47.81,47.84,24600.0,32.3161,32.3161,32.2689,32.2891,24600.0
2005-01-13 12:30:00,47.87,47.9,47.82,47.88,17400.0,32.3094,32.3296,32.2756,32.3161,17400.0
2005-01-13 12:40:00,47.88,47.91,47.81,47.85,16300.0,32.3161,32.3364,32.2689,32.2959,16300.0
2005-01-13 12:50:00,47.86,47.93,47.82,47.89,29100.0,32.3026,32.3499,32.2756,32.3229,29100.0
2005-01-13 13:00:00,47.9,47.98,47.85,47.98,40800.0,32.3296,32.3836,32.2959,32.3836,40800.0
2005-01-13 13:10:00,47.98,48.1,47.96,48.07,68000.0,32.3836,32.4646,32.3701,32.4444,68000.0
2005-01-13 13:20:00,48.08,48.11,48.03,48.05,65100.0,32.4511,32.4714,32.4174,32.4309,65100.0
2005-01-13 13:30:00,48.06,48.12,48.05,48.06,47600.0,32.4376,32.4781,32.4309,32.4376,47600.0
2005-01-13 13:40:00,48.07,48.27,48.05,48.26,73800.0,32.4444,32.5794,32.4309,32.5726,73800.0
2005-01-13 13:50:00,48.25,48.3,48.19,48.25,65900.0,32.5659,32.5996,32.5254,32.5659,65900.0
2005-01-13 14:00:00,48.25,48.3,48.16,48.28,55000.0,32.5659,32.5996,32.5051,32.5861,55000.0
2005-01-13 14:10:00,48.29,48.4,48.24,48.38,65600.0,32.5929,32.6671,32.5591,32.6536,65600.0
2005-01-13 14:20:00,48.4,48.4,48.24,48.29,59700.0,32.6671,32.6671,32.5591,32.5929,59700.0
2005-01-13 14:30:00,48.29,48.3,48.15,48.23,64700.0,32.5929,32.5996,32.4984,32.5524,64700.0
2005-01-13 14:40:00,48.23,48.25,48.17,48.24,73800.0,32.5524,32.5659,32.5119,32.5591,73800.0
2005-01-13 14:50:00,48.23,48.24,48.11,48.15,75700.0,32.5524,32.5591,32.4714,32.4984,75700.0
2005-01-13 15:00:00,48.15,48.15,48.0,48.06,73500.0,32.4984,32.4984,32.3971,32.4376,73500.0
2005-01-13 15:10:00,48.07,48.1,48.0,48.02,53300.0,32.4444,32.4646,32.3971,32.4106,53300.0
2005-01-13 15:20:00,48.09,48.09,47.05,47.89,138300.0,32.4579,32.4579,31.7559,32.3229,138300.0
2005-01-13 15:30:00,47.88,47.9,47.78,47.85,115000.0,32.3161,32.3296,32.2486,32.2959,115000.0
2005-01-13 15:40:00,47.85,47.9,47.7,47.85,116700.0,32.2959,32.3296,32.1946,32.2959,116700.0
2005-01-13 15:50:00,47.85,47.92,47.75,47.75,171300.0,32.2959,32.3431,32.2284,32.2284,171300.0
2005-01-14 09:30:00,47.88,48.0,47.8,47.93,176100.0,32.3161,32.3971,32.2621,32.3499,176100.0
2005-01-14 09:40:00,47.94,48.0,47.89,47.9,93600.0,32.3566,32.3971,32.3229,32.3296,93600.0
2005-01-14 09:50:00,47.92,48.0,47.89,47.94,92400.0,32.3431,32.3971,32.3229,32.3566,92400.0
2005-01-14 10:00:00,47.94,47.98,47.89,47.9,93200.0,32.3566,32.3836,32.3229,32.3296,93200.0
2005-01-14 10:10:00,47.9,48.01,47.89,47.97,98300.0,32.3296,32.4039,32.3229,32.3769,98300.0
2005-01-14 10:20:00,47.97,48.13,47.92,48.1,77200.0,32.3769,32.4849,32.3431,32.4646,77200.0
2005-01-14 10:30:00,48.09,48.11,48.05,48.1,106000.0,32.4579,32.4714,32.4309,32.4646,106000.0
2005-01-14 10:40:00,48.1,48.2,48.08,48.12,67600.0,32.4646,32.5321,32.4511,32.4781,67600.0
2005-01-14 10:50:00,48.12,48.18,48.07,48.07,67500.0,32.4781,32.5186,32.4444,32.4444,67500.0
2005-01-14 11:00:00,48.08,48.19,48.07,48.17,37000.0,32.4511,32.5254,32.4444,32.5119,37000.0
2005-01-14 11:10:00,48.14,48.2,48.12,48.16,65900.0,32.4916,32.5321,32.4781,32.5051,65900.0
2005-01-14 11:20:00,48.14,48.2,48.12,48.2,38700.0,32.4916,32.5321,32.4781,32.5321,38700.0
2005-01-14 11:30:00,48.17,48.19,48.12,48.18,20600.0,32.5119,32.5254,32.4781,32.5186,20600.0
2005-01-14 11:40:00,48.15,48.17,48.11,48.15,52600.0,32.4984,32.5119,32.4714,32.4984,52600.0
2005-01-14 11:50:00,48.14,48.17,48.12,48.16,34600.0,32.4916,32.5119,32.4781,32.5051,34600.0
2005-01-14 12:00:00,48.16,48.2,48.14,48.18,72800.0,32.5051,32.5321,32.4916,32.5186,72800.0
2005-01-14 12:10:00,48.17,48.2,48.17,48.19,21600.0,32.5119,32.5321,32.5119,32.5254,21600.0
2005-01-14 12:20:00,48.2,48.22,48.16,48.2,82800.0,32.5321,32.5456,32.5051,32.5321,82800.0
2005-01-14 12:30:00,48.22,48.32,48.17,48.29,64700.0,32.5456,32.6131,32.5119,32.5929,64700.0
2005-01-14 12:40:00,48.32,48.32,48.24,48.28,36000.0,32.6131,32.6131,32.5591,32.5861,36000.0
2005-01-14 12:50:00,48.28,48.3,48.23,48.26,22000.0,32.5861,32.5996,32.5524,32.5726,22000.0
2005-01-14 13:00:00,48.27,48.37,48.26,48.36,65300.0,32.5794,32.6469,32.5726,32.6401,65300.0
2005-01-14 13:10:00,48.35,48.36,48.23,48.26,27900.0,32.6334,32.6401,32.5524,32.5726,27900.0
2005-01-14 13:20:00,48.24,48.24,48.16,48.23,30300.0,32.5591,32.5591,32.5051,32.5524,30300.0
2005-01-14 13:30:00,48.23,48.26,48.21,48.23,12500.0,32.5524,32.5726,32.5389,32.5524,12500.0
2005-01-14 13:40:00,48.22,48.22,48.12,48.13,25700.0,32.5456,32.5456,32.4781,32.4849,25700.0
2005-01-14 13:50:00,48.13,48.15,47.9,48.14,23300.0,32.4849,32.4984,32.3296,32.4916,23300.0
2005-01-14 14:00:00,48.14,48.32,48.09,48.29,34900.0,32.4916,32.6131,32.4579,32.5929,34900.0
2005-01-14 14:10:00,48.29,48.3,48.17,48.19,29400.0,32.5929,32.5996,32.5119,32.5254,29400.0
2005-01-14 14:20:00,48.21,48.36,48.19,48.3,42000.0,32.5389,32.6401,32.5254,32.5996,42000.0
2005-01-14 14:30:00,48.3,48.46,48.28,48.44,73200.0,32.5996,32.7076,32.5861,32.6941,73200.0
2005-01-14 14:40:00,48.44,48.49,48.37,48.43,68900.0,32.6941,32.7279,32.6469,32.6874,68900.0
2005-01-14 14:50:00,48.43,48.45,48.33,48.4,25200.0,32.6874,32.7009,32.6199,32.6671,25200.0
2005-01-14 15:00:00,48.38,48.39,48.26,48.26,41700.0,32.6536,32.6604,32.5726,32.5726,41700.0
2005-01-14 15:10:00,48.26,48.28,48.16,48.19,58700.0,32.5726,32.5861,32.5051,32.5254,58700.0
2005-01-14 15:20:00,48.2,48.22,48.16,48.2,45700.0,32.5321,32.5456,32.5051,32.5321,45700.0
2005-01-14 15:30:00,48.22,48.33,48.21,48.33,110000.0,32.5456,32.6199,32.5389,32.6199,110000.0
2005-01-14 15:40:00,48.31,48.44,48.31,48.32,36200.0,32.6064,32.6941,32.6064,32.6131,36200.0
2005-01-14 15:50:00,48.33,48.33,48.15,48.27,79900.0,32.6199,32.6199,32.4984,32.5794,79900.0
2005-01-18 09:30:00,48.15,48.21,47.84,48.05,158600.0,32.4984,32.5389,32.2891,32.4309,158600.0
2005-01-18 09:40:00,48.04,48.19,48.04,48.12,70700.0,32.4241,32.5254,32.4241,32.4781,70700.0
2005-01-18 09:50:00,48.14,48.15,47.97,48.08,47800.0,32.4916,32.4984,32.3769,32.4511,47800.0
2005-01-18 10:00:00,48.1,48.15,48.05,48.08,117800.0,32.4646,32.4984,32.4309,32.4511,117800.0
2005-01-18 10:10:00,48.08,48.26,48.05,48.19,213300.0,32.4511,32.5726,32.4309,32.5254,213300.0
2005-01-18 10:20:00,48.16,48.31,48.13,48.3,130800.0,32.5051,32.6064,32.4849,32.5996,130800.0
2005-01-18 10:30:00,48.31,48.68,48.28,48.6,170800.0,32.6064,32.8561,32.5861,32.8021,170800.0
2005-01-18 10:40:00,48.64,48.76,48.6,48.71,83600.0,32.8291,32.9101,32.8021,32.8763,83600.0
2005-01-18 10:50:00,48.71,48.81,48.65,48.66,55000.0,32.8763,32.9438,32.8358,32.8426,55000.0
2005-01-18 11:00:00,48.66,48.84,48.66,48.82,69800.0,32.8426,32.9641,32.8426,32.9506,69800.0
2005-01-18 11:10:00,48.83,48.87,48.76,48.76,66800.0,32.9573,32.9843,32.9101,32.9101,66800.0
2005-01-18 11:20:00,48.76,48.83,48.71,48.78,59000.0,32.9101,32.9573,32.8763,32.9236,59000.0
2005-01-18 11:30:00,48.81,48.93,48.8,48.88,49200.0,32.9438,33.0248,32.9371,32.9911,49200.0
2005-01-18 11:40:00,48.87,48.92,48.82,48.87,48900.0,32.9843,33.0181,32.9506,32.9843,48900.0
2005-01-18 11:50:00,48.87,48.94,48.85,48.9,26500.0,32.9843,33.0316,32.9708,33.0046,26500.0
2005-01-18 12:00:00,48.9,48.99,48.9,48.97,64100.0,33.0046,33.0653,33.0046,33.0518,64100.0
2005-01-18 12:10:00,48.98,49.0,48.85,48.9,72500.0,33.0586,33.0721,32.9708,33.0046,72500.0
2005-01-18 12:20:00,48.92,49.11,48.92,49.11,156800.0,33.0181,33.1463,33.0181,33.1463,156800.0
2005-01-18 12:30:00,49.09,49.1,48.96,49.05,75800.0,33.1328,33.1396,33.0451,33.1058,75800.0
2005-01-18 12:40:00,49.05,49.15,49.04,49.12,82800.0,33.1058,33.1733,33.0991,33.1531,82800.0
2005-01-18 12:50:00,49.09,49.15,49.09,49.13,46600.0,33.1328,33.1733,33.1328,33.1598,46600.0
2005-01-18 13:00:00,49.13,49.18,49.12,49.16,46500.0,33.1598,33.1936,33.1531,33.1801,46500.0
2005-01-18 13:10:00,49.16,49.17,49.1,49.11,25100.0,33.1801,33.1868,33.1396,33.1463,25100.0
2005-01-18 13:20:00,49.11,49.11,49.01,49.02,31100.0,33.1463,33.1463,33.0788,33.0856,31100.0
2005-01-18 13:30:00,49.02,49.07,48.97,48.98,37000.0,33.0856,33.1193,33.0518,33.0586,37000.0
2005-01-18 13:40:00,48.98,49.08,48.96,49.08,41900.0,33.0586,33.1261,33.0451,33.1261,41900.0
2005-01-18 13:50:00,49.08,49.13,49.01,49.07,36700.0,33.1261,33.1598,33.0788,33.1193,36700.0
2005-01-18 14:00:00,49.1,49.13,49.04,49.09,44300.0,33.1396,33.1598,33.0991,33.1328,44300.0
2005-01-18 14:10:00,49.08,49.18,49.01,49.07,51800.0,33.1261,33.1936,33.0788,33.1193,51800.0
2005-01-18 14:20:00,49.06,49.18,49.06,49.17,33500.0,33.1126,33.1936,33.1126,33.1868,33500.0
2005-01-18 14:30:00,49.17,49.18,48.96,48.97,55000.0,33.1868,33.1936,33.0451,33.0518,55000.0
2005-01-18 14:40:00,48.97,49.07,48.97,49.02,50600.0,33.0518,33.1193,33.0518,33.0856,50600.0
2005-01-18 14:50:00,49.02,49.06,48.95,49.05,75500.0,33.0856,33.1126,33.0383,33.1058,75500.0
2005-01-18 15:00:00,49.04,49.05,48.99,49.03,53300.0,33.0991,33.1058,33.0653,33.0923,53300.0
2005-01-18 15:10:00,49.02,49.04,48.97,49.01,73800.0,33.0856,33.0991,33.0518,33.0788,73800.0
2005-01-18 15:20:00,49.01,49.04,48.95,48.95,52800.0,33.0788,33.0991,33.0383,33.0383,52800.0
2005-01-18 15:30:00,48.96,49.07,48.95,48.96,58700.0,33.0451,33.1193,33.0383,33.0451,58700.0
2005-01-18 15:40:00,48.96,49.06,48.95,49.06,84900.0,33.0451,33.1126,33.0383,33.1126,84900.0
2005-01-18 15:50:00,49.07,49.14,49.07,49.1,121800.0,33.1193,33.1666,33.1193,33.1396,121800.0
2005-01-19 09:30:00,49.08,49.16,48.88,48.89,128200.0,33.1261,33.1801,32.9911,32.9978,128200.0
2005-01-19 09:40:00,48.86,49.02,48.82,48.94,85600.0,32.9776,33.0856,32.9506,33.0316,85600.0
2005-01-19 09:50:00,48.94,49.05,48.94,49.03,52900.0,33.0316,33.1058,33.0316,33.0923,52900.0
2005-01-19 10:00:00,49.02,49.06,48.94,48.98,52400.0,33.0856,33.1126,33.0316,33.0586,52400.0
2005-01-19 10:10:00,48.99,49.0,48.95,48.96,60700.0,33.0653,33.0721,33.0383,33.0451,60700.0
2005-01-19 10:20:00,48.96,48.98,48.95,48.96,25400.0,33.0451,33.0586,33.0383,33.0451,25400.0
2005-01-19 10:30:00,48.96,48.97,48.85,48.87,43700.0,33.0451,33.0518,32.9708,32.9843,43700.0
2005-01-19 10:40:00,48.87,48.89,48.78,48.78,36100.0,32.9843,32.9978,32.9236,32.9236,36100.0
2005-01-19 10:50:00,48.75,48.82,48.75,48.8,38300.0,32.9033,32.9506,32.9033,32.9371,38300.0
2005-01-19 11:00:00,48.81,48.87,48.79,48.87,33400.0,32.9438,32.9843,32.9303,32.9843,33400.0
2005-01-19 11:10:00,48.87,48.87,48.76,48.77,21700.0,32.9843,32.9843,32.9101,32.9168,21700.0
2005-01-19 11:20:00,48.77,48.9,48.76,48.84,31800.0,32.9168,33.0046,32.9101,32.9641,31800.0
2005-01-19 11:30:00,48.85,48.94,48.84,48.89,77000.0,32.9708,33.0316,32.9641,32.9978,77000.0
2005-01-19 11:40:00,48.87,48.89,48.82,48.83,41400.0,32.9843,32.9978,32.9506,32.9573,41400.0
2005-01-19 11:50:00,48.83,48.9,48.79,48.88,18200.0,32.9573,33.0046,32.9303,32.9911,18200.0
2005-01-19 12:00:00,48.89,49.01,48.83,48.89,88200.0,32.9978,33.0788,32.9573,32.9978,88200.0
2005-01-19 12:10:00,48.85,49.0,48.85,48.91,34000.0,32.9708,33.0721,32.9708,33.0113,34000.0
2005-01-19 12:20:00,48.91,48.92,48.68,48.7,42900.0,33.0113,33.0181,32.8561,32.8696,42900.0
2005-01-19 12:30:00,48.71,48.82,48.7,48.73,32200.0,32.8763,32.9506,32.8696,32.8898,32200.0
2005-01-19 12:40:00,48.73,48.86,48.73,48.86,21500.0,32.8898,32.9776,32.8898,32.9776,21500.0
2005-01-19 12:50:00,48.86,48.87,48.82,48.84,23200.0,32.9776,32.9843,32.9506,32.9641,23200.0
2005-01-19 13:00:00,48.83,48.85,48.72,48.79,34100.0,32.9573,32.9708,32.8831,32.9303,34100.0
2005-01-19 13:10:00,48.79,48.89,48.79,48.89,16700.0,32.9303,32.9978,32.9303,32.9978,16700.0
2005-01-19 13:20:00,48.89,48.95,48.85,48.85,20500.0,32.9978,33.0383,32.9708,32.9708,20500.0
2005-01-19 13:30:00,48.84,48.85,48.78,48.83,31900.0,32.9641,32.9708,32.9236,32.9573,31900.0
2005-01-19 13:40:00,48.83,48.85,48.82,48.83,13800.0,32.9573,32.9708,32.9506,32.9573,13800.0
2005-01-19 13:50:00,48.82,48.83,48.81,48.82,36600.0,32.9506,32.9573,32.9438,32.9506,36600.0
2005-01-19 14:00:00,48.82,48.89,48.75,48.77,27500.0,32.9506,32.9978,32.9033,32.9168,27500.0
2005-01-19 14:10:00,48.76,48.9,48.76,48.84,21700.0,32.9101,33.0046,32.9101,32.9641,21700.0
2005-01-19 14:20:00,48.85,48.9,48.84,48.89,29100.0,32.9708,33.0046,32.9641,32.9978,29100.0
2005-01-19 14:30:00,48.89,48.9,48.77,48.8,18400.0,32.9978,33.0046,32.9168,32.9371,18400.0
2005-01-19 14:40:00,48.8,48.81,48.72,48.73,15400.0,32.9371,32.9438,32.8831,32.8898,15400.0
2005-01-19 14:50:00,48.73,48.77,48.69,48.74,20500.0,32.8898,32.9168,32.8628,32.8966,20500.0
2005-01-19 15:00:00,48.73,48.77,48.69,48.72,30300.0,32.8898,32.9168,32.8628,32.8831,30300.0
2005-01-19 15:10:00,48.72,48.73,48.6,48.64,53300.0,32.8831,32.8898,32.8021,32.8291,53300.0
2005-01-19 15:20:00,48.64,48.66,48.42,48.45,83300.0,32.8291,32.8426,32.6806,32.7009,83300.0
2005-01-19 15:30:00,48.45,48.59,48.42,48.52,58900.0,32.7009,32.7953,32.6806,32.7481,58900.0
2005-01-19 15:40:00,48.52,48.53,48.41,48.45,82600.0,32.7481,32.7548,32.6739,32.7009,82600.0
2005-01-19 15:50:00,48.44,48.55,48.33,48.37,116600.0,32.6941,32.7683,32.6199,32.6469,116600.0
2005-01-20 09:30:00,48.49,48.57,48.38,48.57,94200.0,32.7279,32.7818,32.6536,32.7818,94200.0
2005-01-20 09:40:00,48.55,48.57,48.26,48.33,68100.0,32.7683,32.7818,32.5726,32.6199,68100.0
2005-01-20 09:50:00,48.31,48.34,48.18,48.18,60500.0,32.6064,32.6266,32.5186,32.5186,60500.0
2005-01-20 10:00:00,48.2,48.43,48.18,48.4,84900.0,32.5321,32.6874,32.5186,32.6671,84900.0
2005-01-20 10:10:00,48.39,48.56,48.38,48.55,45900.0,32.6604,32.7751,32.6536,32.7683,45900.0
2005-01-20 10:20:00,48.55,48.64,48.41,48.43,61500.0,32.7683,32.8291,32.6739,32.6874,61500.0
2005-01-20 10:30:00,48.45,48.48,48.3,48.4,65400.0,32.7009,32.7211,32.5996,32.6671,65400.0
2005-01-20 10:40:00,48.39,48.45,48.36,48.43,18300.0,32.6604,32.7009,32.6401,32.6874,18300.0
2005-01-20 10:50:00,48.43,48.46,48.38,48.38,19200.0,32.6874,32.7076,32.6536,32.6536,19200.0
2005-01-20 11:00:00,48.38,48.51,48.38,48.5,37400.0,32.6536,32.7414,32.6536,32.7346,37400.0
2005-01-20 11:10:00,48.49,48.51,48.36,48.37,19900.0,32.7279,32.7414,32.6401,32.6469,19900.0
2005-01-20 11:20:00,48.4,48.43,48.3,48.31,29500.0,32.6671,32.6874,32.5996,32.6064,29500.0
2005-01-20 11:30:00,48.31,48.4,48.3,48.36,32600.0,32.6064,32.6671,32.5996,32.6401,32600.0
2005-01-20 11:40:00,48.34,48.46,48.31,48.34,31100.0,32.6266,32.7076,32.6064,32.6266,31100.0
2005-01-20 11:50:00,48.33,48.38,48.3,48.32,25600.0,32.6199,32.6536,32.5996,32.6131,25600.0
2005-01-20 12:00:00,48.31,48.31,48.19,48.26,24100.0,32.6064,32.6064,32.5254,32.5726,24100.0
2005-01-20 12:10:00,48.23,48.25,48.18,48.22,19600.0,32.5524,32.5659,32.5186,32.5456,19600.0
2005-01-20 12:20:00,48.21,48.25,48.19,48.2,12500.0,32.5389,32.5659,32.5254,32.5321,12500.0
2005-01-20 12:30:00,48.2,48.24,48.2,48.21,14600.0,32.5321,32.5591,32.5321,32.5389,14600.0
2005-01-20 12:40:00,48.2,48.2,48.08,48.12,32700.0,32.5321,32.5321,32.4511,32.4781,32700.0
2005-01-20 12:50:00,48.09,48.1,48.03,48.03,29900.0,32.4579,32.4646,32.4174,32.4174,29900.0
2005-01-20 13:00:00,48.03,48.06,48.0,48.03,27700.0,32.4174,32.4376,32.3971,32.4174,27700.0
2005-01-20 13:10:00,48.04,48.04,47.75,47.8,95200.0,32.4241,32.4241,32.2284,32.2621,95200.0
2005-01-20 13:20:00,47.81,47.94,47.8,47.87,53000.0,32.2689,32.3566,32.2621,32.3094,53000.0
2005-01-20 13:30:00,47.87,47.87,47.78,47.82,48500.0,32.3094,32.3094,32.2486,32.2756,48500.0
2005-01-20 13:40:00,47.8,47.93,47.8,47.93,58600.0,32.2621,32.3499,32.2621,32.3499,58600.0
2005-01-20 13:50:00,47.93,47.93,47.87,47.9,16300.0,32.3499,32.3499,32.3094,32.3296,16300.0
2005-01-20 14:00:00,47.91,48.05,47.9,47.99,35200.0,32.3364,32.4309,32.3296,32.3904,35200.0
2005-01-20 14:10:00,47.99,48.2,47.99,48.12,32700.0,32.3904,32.5321,32.3904,32.4781,32700.0
2005-01-20 14:20:00,48.11,48.15,48.01,48.02,18900.0,32.4714,32.4984,32.4039,32.4106,18900.0
2005-01-20 14:30:00,48.04,48.08,47.9,47.93,40400.0,32.4241,32.4511,32.3296,32.3499,40400.0
2005-01-20 14:40:00,47.93,48.03,47.89,47.97,44100.0,32.3499,32.4174,32.3229,32.3769,44100.0
2005-01-20 14:50:00,47.96,48.09,47.96,48.05,23000.0,32.3701,32.4579,32.3701,32.4309,23000.0
2005-01-20 15:00:00,48.02,48.02,47.88,47.96,25700.0,32.4106,32.4106,32.3161,32.3701,25700.0
2005-01-20 15:10:00,47.97,48.04,47.94,48.0,31400.0,32.3769,32.4241,32.3566,32.3971,31400.0
2005-01-20 15:20:00,48.01,48.03,47.8,47.82,41900.0,32.4039,32.4174,32.2621,32.2756,41900.0
2005-01-20 15:30:00,47.82,47.91,47.81,47.89,62400.0,32.2756,32.3364,32.2689,32.3229,62400.0
2005-01-20 15:40:00,47.89,47.9,47.75,47.8,101600.0,32.3229,32.3296,32.2284,32.2621,101600.0
2005-01-20 15:50:00,47.8,47.84,47.7,47.7,89700.0,32.2621,32.2891,32.1946,32.1946,89700.0
2005-01-21 09:30:00,47.69,47.94,47.5,47.56,348400.0,32.1879,32.3566,32.0597,32.1002,348400.0
2005-01-21 09:40:00,47.56,47.58,47.35,47.39,151800.0,32.1002,32.1137,31.9584,31.9854,151800.0
2005-01-21 09:50:00,47.39,47.5,47.17,47.4,161800.0,31.9854,32.0597,31.8369,31.9922,161800.0
2005-01-21 10:00:00,47.39,47.41,47.18,47.2,151500.0,31.9854,31.9989,31.8437,31.8572,151500.0
2005-01-21 10:10:00,47.21,47.31,47.18,47.23,126100.0,31.8639,31.9314,31.8437,31.8774,126100.0
2005-01-21 10:20:00,47.28,47.5,47.22,47.47,42200.0,31.9112,32.0597,31.8707,32.0394,42200.0
2005-01-21 10:30:00,47.44,47.7,47.29,47.36,96400.0,32.0192,32.1946,31.9179,31.9652,96400.0
2005-01-21 10:40:00,47.35,47.43,47.27,47.36,43600.0,31.9584,32.0124,31.9044,31.9652,43600.0
2005-01-21 10:50:00,47.36,47.44,47.33,47.41,35000.0,31.9652,32.0192,31.9449,31.9989,35000.0
2005-01-21 11:00:00,47.4,47.43,47.35,47.41,22500.0,31.9922,32.0124,31.9584,31.9989,22500.0
2005-01-21 11:10:00,47.41,47.44,47.4,47.41,31000.0,31.9989,32.0192,31.9922,31.9989,31000.0
2005-01-21 11:20:00,47.4,47.44,47.36,47.36,23100.0,31.9922,32.0192,31.9652,31.9652,23100.0
2005-01-21 11:30:00,47.39,47.42,47.35,47.4,43900.0,31.9854,32.0057,31.9584,31.9922,43900.0
2005-01-21 11:40:00,47.42,47.43,47.33,47.35,31900.0,32.0057,32.0124,31.9449,31.9584,31900.0
2005-01-21 11:50:00,47.36,47.37,47.23,47.23,36900.0,31.9652,31.9719,31.8774,31.8774,36900.0
2005-01-21 12:00:00,47.21,47.25,47.19,47.22,48900.0,31.8639,31.8909,31.8504,31.8707,48900.0
2005-01-21 12:10:00,47.23,47.25,47.2,47.25,16100.0,31.8774,31.8909,31.8572,31.8909,16100.0
2005-01-21 12:20:00,47.23,47.29,47.23,47.24,17000.0,31.8774,31.9179,31.8774,31.8842,17000.0
2005-01-21 12:30:00,47.25,47.25,47.22,47.25,14200.0,31.8909,31.8909,31.8707,31.8909,14200.0
2005-01-21 12:40:00,47.25,47.25,47.19,47.22,93100.0,31.8909,31.8909,31.8504,31.8707,93100.0
2005-01-21 12:50:00,47.21,47.22,47.17,47.18,85300.0,31.8639,31.8707,31.8369,31.8437,85300.0
2005-01-21 13:00:00,47.18,47.18,47.0,47.05,98600.0,31.8437,31.8437,31.7222,31.7559,98600.0
2005-01-21 13:10:00,47.05,47.08,47.0,47.05,40500.0,31.7559,31.7762,31.7222,31.7559,40500.0
2005-01-21 13:20:00,47.06,47.08,47.02,47.02,38000.0,31.7627,31.7762,31.7357,31.7357,38000.0
2005-01-21 13:30:00,47.03,47.04,46.91,46.97,78400.0,31.7424,31.7492,31.6614,31.7019,78400.0
2005-01-21 13:40:00,46.96,47.07,46.89,46.97,62800.0,31.6952,31.7694,31.6479,31.7019,62800.0
2005-01-21 13:50:00,46.96,46.96,46.77,46.79,94700.0,31.6952,31.6952,31.567,31.5805,94700.0
2005-01-21 14:00:00,46.79,46.85,46.78,46.82,58300.0,31.5805,31.621,31.5737,31.6007,58300.0
2005-01-21 14:10:00,46.82,46.82,46.67,46.68,56900.0,31.6007,31.6007,31.4995,31.5062,56900.0
2005-01-21 14:20:00,46.69,46.73,46.65,46.71,48000.0,31.513,31.54,31.486,31.5265,48000.0
2005-01-21 14:30:00,46.72,46.79,46.7,46.75,46100.0,31.5332,31.5805,31.5197,31.5535,46100.0
2005-01-21 14:40:00,46.77,46.81,46.67,46.73,62100.0,31.567,31.594,31.4995,31.54,62100.0
2005-01-21 14:50:00,46.73,46.73,46.61,46.62,56800.0,31.54,31.54,31.459,31.4657,56800.0
2005-01-21 15:00:00,46.61,46.69,46.6,46.61,47800.0,31.459,31.513,31.4522,31.459,47800.0
2005-01-21 15:10:00,46.61,46.61,46.43,46.43,128300.0,31.459,31.459,31.3375,31.3375,128300.0
2005-01-21 15:20:00,46.43,46.66,46.43,46.64,111000.0,31.3375,31.4927,31.3375,31.4792,111000.0
2005-01-21 15:30:00,46.63,46.66,46.58,46.61,51100.0,31.4725,31.4927,31.4387,31.459,51100.0
2005-01-21 15:40:00,46.6,46.61,46.53,46.56,105300.0,31.4522,31.459,31.405,31.4252,105300.0
2005-01-21 15:50:00,46.57,46.66,46.5,46.5,186100.0,31.432,31.4927,31.3847,31.3847,186100.0
2005-01-24 09:30:00,46.6,47.0,46.5,46.99,371900.0,31.4522,31.7222,31.3847,31.7154,371900.0
2005-01-24 09:40:00,46.95,47.01,46.78,46.84,76200.0,31.6884,31.7289,31.5737,31.6142,76200.0
2005-01-24 09:50:00,46.84,46.87,46.64,46.66,89700.0,31.6142,31.6344,31.4792,31.4927,89700.0
2005-01-24 10:00:00,46.67,46.78,46.65,46.65,56800.0,31.4995,31.5737,31.486,31.486,56800.0
2005-01-24 10:10:00,46.66,46.88,46.61,46.83,94900.0,31.4927,31.6412,31.459,31.6075,94900.0
2005-01-24 10:20:00,46.83,46.87,46.68,46.72,40900.0,31.6075,31.6344,31.5062,31.5332,40900.0
2005-01-24 10:30:00,46.72,46.92,46.65,46.88,68000.0,31.5332,31.6682,31.486,31.6412,68000.0
2005-01-24 10:40:00,46.88,46.92,46.7,46.92,37400.0,31.6412,31.6682,31.5197,31.6682,37400.0
2005-01-24 10:50:00,46.91,46.91,46.6,46.82,48500.0,31.6614,31.6614,31.4522,31.6007,48500.0
2005-01-24 11:00:00,46.81,46.89,46.7,46.81,40000.0,31.594,31.6479,31.5197,31.594,40000.0
2005-01-24 11:10:00,46.83,46.99,46.76,46.97,47000.0,31.6075,31.7154,31.5602,31.7019,47000.0
2005-01-24 11:20:00,46.97,47.05,46.94,46.98,43200.0,31.7019,31.7559,31.6817,31.7087,43200.0
2005-01-24 11:30:00,47.0,47.08,46.97,46.99,26900.0,31.7222,31.7762,31.7019,31.7154,26900.0
2005-01-24 11:40:00,46.94,46.97,46.85,46.97,27400.0,31.6817,31.7019,31.621,31.7019,27400.0
2005-01-24 11:50:00,46.97,47.04,46.97,47.03,32500.0,31.7019,31.7492,31.7019,31.7424,32500.0
2005-01-24 12:00:00,47.02,47.15,47.01,47.1,46400.0,31.7357,31.8234,31.7289,31.7897,46400.0
2005-01-24 12:10:00,47.1,47.11,47.0,47.04,48600.0,31.7897,31.7964,31.7222,31.7492,48600.0
2005-01-24 12:20:00,47.04,47.1,46.99,46.99,29600.0,31.7492,31.7897,31.7154,31.7154,29600.0
2005-01-24 12:30:00,46.98,47.03,46.87,46.87,32100.0,31.7087,31.7424,31.6344,31.6344,32100.0
2005-01-24 12:40:00,46.9,47.01,46.89,47.0,33400.0,31.6547,31.7289,31.6479,31.7222,33400.0
2005-01-24 12:50:00,46.98,47.01,46.94,46.94,17600.0,31.7087,31.7289,31.6817,31.6817,17600.0
2005-01-24 13:00:00,46.97,47.11,46.97,47.06,40800.0,31.7019,31.7964,31.7019,31.7627,40800.0
2005-01-24 13:10:00,47.06,47.13,47.06,47.13,29300.0,31.7627,31.8099,31.7627,31.8099,29300.0
2005-01-24 13:20:00,47.12,47.13,46.98,47.02,36400.0,31.8032,31.8099,31.7087,31.7357,36400.0
2005-01-24 13:30:00,47.02,47.02,46.86,46.87,16200.0,31.7357,31.7357,31.6277,31.6344,16200.0
2005-01-24 13:40:00,46.86,46.9,46.7,46.75,32100.0,31.6277,31.6547,31.5197,31.5535,32100.0
2005-01-24 13:50:00,46.75,46.85,46.75,46.82,26300.0,31.5535,31.621,31.5535,31.6007,26300.0
2005-01-24 14:00:00,46.84,46.92,46.82,46.91,23800.0,31.6142,31.6682,31.6007,31.6614,23800.0
2005-01-24 14:10:00,46.89,46.9,46.83,46.9,20200.0,31.6479,31.6547,31.6075,31.6547,20200.0
2005-01-24 14:20:00,46.91,46.91,46.73,46.73,16100.0,31.6614,31.6614,31.54,31.54,16100.0
2005-01-24 14:30:00,46.75,46.8,46.68,46.78,30700.0,31.5535,31.5872,31.5062,31.5737,30700.0
2005-01-24 14:40:00,46.78,46.89,46.73,46.83,27200.0,31.5737,31.6479,31.54,31.6075,27200.0
2005-01-24 14:50:00,46.83,46.85,46.61,46.63,42400.0,31.6075,31.621,31.459,31.4725,42400.0
2005-01-24 15:00:00,46.63,46.78,46.61,46.78,48600.0,31.4725,31.5737,31.459,31.5737,48600.0
2005-01-24 15:10:00,46.77,46.78,46.66,46.69,45700.0,31.567,31.5737,31.4927,31.513,45700.0
2005-01-24 15:20:00,46.69,46.71,46.61,46.71,37300.0,31.513,31.5265,31.459,31.5265,37300.0
2005-01-24 15:30:00,46.71,46.73,46.6,46.62,66800.0,31.5265,31.54,31.4522,31.4657,66800.0
2005-01-24 15:40:00,46.61,46.66,46.33,46.36,177700.0,31.459,31.4927,31.27,31.2902,177700.0
2005-01-24 15:50:00,46.37,46.52,46.33,46.42,156700.0,31.297,31.3982,31.27,31.3307,156700.0
2005-01-25 09:30:00,46.9,46.9,46.67,46.76,142300.0,31.6547,31.6547,31.4995,31.5602,142300.0
2005-01-25 09:40:00,46.76,46.87,46.71,46.76,43800.0,31.5602,31.6344,31.5265,31.5602,43800.0
2005-01-25 09:50:00,46.77,46.77,46.58,46.65,64800.0,31.567,31.567,31.4387,31.486,64800.0
2005-01-25 10:00:00,46.65,46.7,46.53,46.65,67400.0,31.486,31.5197,31.405,31.486,67400.0
2005-01-25 10:10:00,46.65,46.8,46.52,46.8,58000.0,31.486,31.5872,31.3982,31.5872,58000.0
2005-01-25 10:20:00,46.81,46.92,46.77,46.88,96600.0,31.594,31.6682,31.567,31.6412,96600.0
2005-01-25 10:30:00,46.88,46.93,44.91,46.92,35200.0,31.6412,31.6749,30.3116,31.6682,35200.0
2005-01-25 10:40:00,46.92,46.94,46.87,46.93,36600.0,31.6682,31.6817,31.6344,31.6749,36600.0
2005-01-25 10:50:00,46.93,46.93,46.78,46.9,51100.0,31.6749,31.6749,31.5737,31.6547,51100.0
2005-01-25 11:00:00,46.89,46.95,46.86,46.95,25600.0,31.6479,31.6884,31.6277,31.6884,25600.0
2005-01-25 11:10:00,46.95,46.97,46.91,46.96,28400.0,31.6884,31.7019,31.6614,31.6952,28400.0
2005-01-25 11:20:00,46.96,47.08,46.94,47.06,57300.0,31.6952,31.7762,31.6817,31.7627,57300.0
2005-01-25 11:30:00,47.07,47.15,47.06,47.09,47400.0,31.7694,31.8234,31.7627,31.7829,47400.0
2005-01-25 11:40:00,47.08,47.09,46.94,46.99,53300.0,31.7762,31.7829,31.6817,31.7154,53300.0
2005-01-25 11:50:00,47.0,47.05,46.93,47.04,31200.0,31.7222,31.7559,31.6749,31.7492,31200.0
2005-01-25 12:00:00,47.05,47.05,46.95,47.03,45800.0,31.7559,31.7559,31.6884,31.7424,45800.0
2005-01-25 12:10:00,47.04,47.04,46.96,47.04,25400.0,31.7492,31.7492,31.6952,31.7492,25400.0
2005-01-25 12:20:00,47.05,47.09,47.03,47.05,29100.0,31.7559,31.7829,31.7424,31.7559,29100.0
2005-01-25 12:30:00,47.06,47.07,47.04,47.05,23300.0,31.7627,31.7694,31.7492,31.7559,23300.0
2005-01-25 12:40:00,47.05,47.08,47.04,47.04,21500.0,31.7559,31.7762,31.7492,31.7492,21500.0
2005-01-25 12:50:00,47.05,47.05,47.01,47.04,21200.0,31.7559,31.7559,31.7289,31.7492,21200.0
2005-01-25 13:00:00,47.02,47.1,47.01,47.1,35600.0,31.7357,31.7897,31.7289,31.7897,35600.0
2005-01-25 13:10:00,47.09,47.14,47.09,47.11,38300.0,31.7829,31.8167,31.7829,31.7964,38300.0
2005-01-25 13:20:00,47.1,47.13,47.06,47.13,59300.0,31.7897,31.8099,31.7627,31.8099,59300.0
2005-01-25 13:30:00,47.12,47.14,47.08,47.1,22100.0,31.8032,31.8167,31.7762,31.7897,22100.0
2005-01-25 13:40:00,47.09,47.13,47.08,47.1,20400.0,31.7829,31.8099,31.7762,31.7897,20400.0
2005-01-25 13:50:00,47.11,47.13,47.08,47.12,37600.0,31.7964,31.8099,31.7762,31.8032,37600.0
2005-01-25 14:00:00,47.1,47.11,47.06,47.07,18400.0,31.7897,31.7964,31.7627,31.7694,18400.0
2005-01-25 14:10:00,47.08,47.11,47.04,47.04,37400.0,31.7762,31.7964,31.7492,31.7492,37400.0
2005-01-25 14:20:00,47.04,47.05,46.97,47.02,81900.0,31.7492,31.7559,31.7019,31.7357,81900.0
2005-01-25 14:30:00,47.02,47.09,47.01,47.05,46300.0,31.7357,31.7829,31.7289,31.7559,46300.0
2005-01-25 14:40:00,47.05,47.09,47.04,47.06,16600.0,31.7559,31.7829,31.7492,31.7627,16600.0
2005-01-25 14:50:00,47.06,47.13,47.05,47.11,33800.0,31.7627,31.8099,31.7559,31.7964,33800.0
2005-01-25 15:00:00,47.11,47.15,47.07,47.11,45900.0,31.7964,31.8234,31.7694,31.7964,45900.0
2005-01-25 15:10:00,47.11,47.15,47.06,47.12,75900.0,31.7964,31.8234,31.7627,31.8032,75900.0
2005-01-25 15:20:00,47.11,47.12,47.05,47.08,119200.0,31.7964,31.8032,31.7559,31.7762,119200.0
2005-01-25 15:30:00,47.08,47.12,47.06,47.12,73600.0,31.7762,31.8032,31.7627,31.8032,73600.0
2005-01-25 15:40:00,47.11,47.13,47.03,47.13,112100.0,31.7964,31.8099,31.7424,31.8099,112100.0
2005-01-25 15:50:00,47.12,47.15,47.1,47.1,107700.0,31.8032,31.8234,31.7897,31.7897,107700.0
2005-01-26 09:30:00,47.2,47.5,47.18,47.29,128500.0,31.8572,32.0597,31.8437,31.9179,128500.0
2005-01-26 09:40:00,47.28,47.35,47.25,47.25,64800.0,31.9112,31.9584,31.8909,31.8909,64800.0
2005-01-26 09:50:00,47.25,47.36,47.2,47.25,63600.0,31.8909,31.9652,31.8572,31.8909,63600.0
2005-01-26 10:00:00,47.25,47.36,47.24,47.29,40700.0,31.8909,31.9652,31.8842,31.9179,40700.0
2005-01-26 10:10:00,47.31,47.4,47.25,47.35,84200.0,31.9314,31.9922,31.8909,31.9584,84200.0
2005-01-26 10:20:00,47.36,47.39,47.3,47.39,24900.0,31.9652,31.9854,31.9247,31.9854,24900.0
2005-01-26 10:30:00,47.39,47.39,47.25,47.34,49800.0,31.9854,31.9854,31.8909,31.9517,49800.0
2005-01-26 10:40:00,47.37,47.42,47.35,47.39,42900.0,31.9719,32.0057,31.9584,31.9854,42900.0
2005-01-26 10:50:00,47.36,47.46,47.36,47.37,72400.0,31.9652,32.0327,31.9652,31.9719,72400.0
2005-01-26 11:00:00,47.36,47.51,47.34,47.46,86500.0,31.9652,32.0664,31.9517,32.0327,86500.0
2005-01-26 11:10:00,47.45,47.46,47.35,47.37,31400.0,32.0259,32.0327,31.9584,31.9719,31400.0
2005-01-26 11:20:00,47.37,47.38,47.25,47.3,62400.0,31.9719,31.9787,31.8909,31.9247,62400.0
2005-01-26 11:30:00,47.3,47.38,47.29,47.32,65600.0,31.9247,31.9787,31.9179,31.9382,65600.0
2005-01-26 11:40:00,47.33,47.41,47.25,47.35,55400.0,31.9449,31.9989,31.8909,31.9584,55400.0
2005-01-26 11:50:00,47.37,47.42,47.31,47.4,31000.0,31.9719,32.0057,31.9314,31.9922,31000.0
2005-01-26 12:00:00,47.4,47.42,47.36,47.39,26100.0,31.9922,32.0057,31.9652,31.9854,26100.0
2005-01-26 12:10:00,47.37,47.48,47.36,47.45,27600.0,31.9719,32.0462,31.9652,32.0259,27600.0
2005-01-26 12:20:00,47.46,47.49,47.42,47.42,31100.0,32.0327,32.0529,32.0057,32.0057,31100.0
2005-01-26 12:30:00,47.43,47.45,47.4,47.42,23100.0,32.0124,32.0259,31.9922,32.0057,23100.0
2005-01-26 12:40:00,47.42,47.48,47.4,47.42,44600.0,32.0057,32.0462,31.9922,32.0057,44600.0
2005-01-26 12:50:00,47.42,47.44,47.39,47.41,106900.0,32.0057,32.0192,31.9854,31.9989,106900.0
2005-01-26 13:00:00,47.4,47.44,47.39,47.39,32400.0,31.9922,32.0192,31.9854,31.9854,32400.0
2005-01-26 13:10:00,47.4,47.44,47.39,47.39,32500.0,31.9922,32.0192,31.9854,31.9854,32500.0
2005-01-26 13:20:00,47.39,47.43,47.38,47.4,36000.0,31.9854,32.0124,31.9787,31.9922,36000.0
2005-01-26 13:30:00,47.4,47.4,47.33,47.38,54700.0,31.9922,31.9922,31.9449,31.9787,54700.0
2005-01-26 13:40:00,47.4,47.47,47.36,47.36,47500.0,31.9922,32.0394,31.9652,31.9652,47500.0
2005-01-26 13:50:00,47.38,47.5,47.37,47.45,47300.0,31.9787,32.0597,31.9719,32.0259,47300.0
2005-01-26 14:00:00,47.45,47.49,47.41,47.42,142900.0,32.0259,32.0529,31.9989,32.0057,142900.0
2005-01-26 14:10:00,47.42,47.43,47.39,47.41,63300.0,32.0057,32.0124,31.9854,31.9989,63300.0
2005-01-26 14:20:00,47.42,47.43,47.39,47.41,50000.0,32.0057,32.0124,31.9854,31.9989,50000.0
2005-01-26 14:30:00,47.41,47.43,47.41,47.43,36300.0,31.9989,32.0124,31.9989,32.0124,36300.0
2005-01-26 14:40:00,47.43,47.45,47.39,47.42,61500.0,32.0124,32.0259,31.9854,32.0057,61500.0
2005-01-26 14:50:00,47.42,47.43,47.4,47.41,40200.0,32.0057,32.0124,31.9922,31.9989,40200.0
2005-01-26 15:00:00,47.4,47.41,47.38,47.4,66200.0,31.9922,31.9989,31.9787,31.9922,66200.0
2005-01-26 15:10:00,47.39,47.4,47.31,47.35,131300.0,31.9854,31.9922,31.9314,31.9584,131300.0
2005-01-26 15:20:00,47.34,47.4,47.34,47.36,63800.0,31.9517,31.9922,31.9517,31.9652,63800.0
2005-01-26 15:30:00,47.36,47.42,47.32,47.42,91000.0,31.9652,32.0057,31.9382,32.0057,91000.0
2005-01-26 15:40:00,47.4,47.42,47.35,47.4,101200.0,31.9922,32.0057,31.9584,31.9922,101200.0
2005-01-26 15:50:00,47.41,47.42,47.26,47.26,172700.0,31.9989,32.0057,31.8977,31.8977,172700.0
2005-01-27 09:30:00,47.24,47.26,47.05,47.18,130100.0,31.8842,31.8977,31.7559,31.8437,130100.0
2005-01-27 09:40:00,47.2,47.26,47.13,47.26,40400.0,31.8572,31.8977,31.8099,31.8977,40400.0
2005-01-27 09:50:00,47.27,47.48,47.27,47.47,52200.0,31.9044,32.0462,31.9044,32.0394,52200.0
2005-01-27 10:00:00,47.47,47.59,47.4,47.52,66800.0,32.0394,32.1204,31.9922,32.0732,66800.0
2005-01-27 10:10:00,47.51,47.51,47.31,47.35,619400.0,32.0664,32.0664,31.9314,31.9584,619400.0
2005-01-27 10:20:00,47.35,47.38,47.29,47.35,63000.0,31.9584,31.9787,31.9179,31.9584,63000.0
2005-01-27 10:30:00,47.35,47.49,47.32,47.47,42500.0,31.9584,32.0529,31.9382,32.0394,42500.0
2005-01-27 10:40:00,47.48,47.57,47.4,47.42,22200.0,32.0462,32.1069,31.9922,32.0057,22200.0
2005-01-27 10:50:00,47.42,47.5,47.41,47.43,22700.0,32.0057,32.0597,31.9989,32.0124,22700.0
2005-01-27 11:00:00,47.43,47.46,47.34,47.46,30900.0,32.0124,32.0327,31.9517,32.0327,30900.0
2005-01-27 11:10:00,47.46,47.5,47.41,47.49,12600.0,32.0327,32.0597,31.9989,32.0529,12600.0
2005-01-27 11:20:00,47.49,47.54,47.48,47.5,53400.0,32.0529,32.0867,32.0462,32.0597,53400.0
2005-01-27 11:30:00,47.5,47.64,47.49,47.64,30800.0,32.0597,32.1542,32.0529,32.1542,30800.0
2005-01-27 11:40:00,47.63,47.7,47.59,47.63,48700.0,32.1474,32.1946,32.1204,32.1474,48700.0
2005-01-27 11:50:00,47.64,47.75,47.61,47.7,43500.0,32.1542,32.2284,32.1339,32.1946,43500.0
2005-01-27 12:00:00,47.7,47.79,47.68,47.73,20800.0,32.1946,32.2554,32.1812,32.2149,20800.0
2005-01-27 12:10:00,47.75,47.77,47.64,47.65,26200.0,32.2284,32.2419,32.1542,32.1609,26200.0
2005-01-27 12:20:00,47.66,47.66,47.48,47.51,19000.0,32.1677,32.1677,32.0462,32.0664,19000.0
2005-01-27 12:30:00,47.48,47.53,47.45,47.47,21200.0,32.0462,32.0799,32.0259,32.0394,21200.0
2005-01-27 12:40:00,47.5,47.55,47.49,47.53,14700.0,32.0597,32.0934,32.0529,32.0799,14700.0
2005-01-27 12:50:00,47.54,47.56,47.41,47.42,37500.0,32.0867,32.1002,31.9989,32.0057,37500.0
2005-01-27 13:00:00,47.43,47.43,47.2,47.28,39600.0,32.0124,32.0124,31.8572,31.9112,39600.0
2005-01-27 13:10:00,47.28,47.3,47.15,47.18,36500.0,31.9112,31.9247,31.8234,31.8437,36500.0
2005-01-27 13:20:00,47.18,47.27,47.17,47.17,20700.0,31.8437,31.9044,31.8369,31.8369,20700.0
2005-01-27 13:30:00,47.16,47.2,47.13,47.14,15700.0,31.8302,31.8572,31.8099,31.8167,15700.0
2005-01-27 13:40:00,47.15,47.16,46.98,46.99,39200.0,31.8234,31.8302,31.7087,31.7154,39200.0
2005-01-27 13:50:00,46.97,47.05,46.93,47.02,21000.0,31.7019,31.7559,31.6749,31.7357,21000.0
2005-01-27 14:00:00,47.03,47.05,47.0,47.01,17000.0,31.7424,31.7559,31.7222,31.7289,17000.0
2005-01-27 14:10:00,47.02,47.07,46.98,46.98,18100.0,31.7357,31.7694,31.7087,31.7087,18100.0
2005-01-27 14:20:00,46.98,47.05,46.97,47.05,22000.0,31.7087,31.7559,31.7019,31.7559,22000.0
2005-01-27 14:30:00,47.07,47.12,47.02,47.05,16900.0,31.7694,31.8032,31.7357,31.7559,16900.0
2005-01-27 14:40:00,47.06,47.15,47.05,47.13,38500.0,31.7627,31.8234,31.7559,31.8099,38500.0
2005-01-27 14:50:00,47.14,47.21,47.03,47.04,37300.0,31.8167,31.8639,31.7424,31.7492,37300.0
2005-01-27 15:00:00,47.05,47.14,46.96,47.04,40700.0,31.7559,31.8167,31.6952,31.7492,40700.0
2005-01-27 15:10:00,47.04,47.31,47.03,47.27,60500.0,31.7492,31.9314,31.7424,31.9044,60500.0
2005-01-27 15:20:00,47.27,47.31,47.2,47.21,50900.0,31.9044,31.9314,31.8572,31.8639,50900.0
2005-01-27 15:30:00,47.19,47.28,47.17,47.23,36400.0,31.8504,31.9112,31.8369,31.8774,36400.0
2005-01-27 15:40:00,47.23,47.28,47.16,47.23,54100.0,31.8774,31.9112,31.8302,31.8774,54100.0
2005-01-27 15:50:00,47.23,47.24,47.09,47.22,62600.0,31.8774,31.8842,31.7829,31.8707,62600.0
2005-01-28 09:30:00,47.16,47.25,46.78,46.83,131500.0,31.8302,31.8909,31.5737,31.6075,131500.0
2005-01-28 09:40:00,46.82,46.85,46.71,46.74,64100.0,31.6007,31.621,31.5265,31.5467,64100.0
2005-01-28 09:50:00,46.74,46.8,46.69,46.74,56000.0,31.5467,31.5872,31.513,31.5467,56000.0
2005-01-28 10:00:00,46.74,46.86,46.73,46.84,39000.0,31.5467,31.6277,31.54,31.6142,39000.0
2005-01-28 10:10:00,46.84,46.96,46.83,46.96,33800.0,31.6142,31.6952,31.6075,31.6952,33800.0
2005-01-28 10:20:00,46.97,47.03,46.86,46.92,78500.0,31.7019,31.7424,31.6277,31.6682,78500.0
2005-01-28 10:30:00,46.92,46.92,46.81,46.91,27800.0,31.6682,31.6682,31.594,31.6614,27800.0
2005-01-28 10:40:00,46.91,47.03,46.82,46.83,75700.0,31.6614,31.7424,31.6007,31.6075,75700.0
2005-01-28 10:50:00,46.83,46.85,46.62,46.67,46900.0,31.6075,31.621,31.4657,31.4995,46900.0
2005-01-28 11:00:00,46.66,46.69,46.6,46.62,71100.0,31.4927,31.513,31.4522,31.4657,71100.0
2005-01-28 11:10:00,46.64,46.64,46.6,46.62,68800.0,31.4792,31.4792,31.4522,31.4657,68800.0
2005-01-28 11:20:00,46.62,46.64,46.6,46.62,89500.0,31.4657,31.4792,31.4522,31.4657,89500.0
2005-01-28 11:30:00,46.62,46.72,46.62,46.68,110900.0,31.4657,31.5332,31.4657,31.5062,110900.0
2005-01-28 11:40:00,46.69,46.69,46.61,46.65,30800.0,31.513,31.513,31.459,31.486,30800.0
2005-01-28 11:50:00,46.63,46.71,46.6,46.67,37200.0,31.4725,31.5265,31.4522,31.4995,37200.0
2005-01-28 12:00:00,46.64,46.68,46.64,46.65,16400.0,31.4792,31.5062,31.4792,31.486,16400.0
2005-01-28 12:10:00,46.64,46.68,46.62,46.68,13200.0,31.4792,31.5062,31.4657,31.5062,13200.0
2005-01-28 12:20:00,46.68,46.68,46.6,46.61,15600.0,31.5062,31.5062,31.4522,31.459,15600.0
2005-01-28 12:30:00,46.61,46.65,46.6,46.65,28400.0,31.459,31.486,31.4522,31.486,28400.0
2005-01-28 12:40:00,46.66,46.69,46.62,46.64,18000.0,31.4927,31.513,31.4657,31.4792,18000.0
2005-01-28 12:50:00,46.64,46.67,46.62,46.67,42200.0,31.4792,31.4995,31.4657,31.4995,42200.0
2005-01-28 13:00:00,46.67,46.69,46.63,46.65,25400.0,31.4995,31.513,31.4725,31.486,25400.0
2005-01-28 13:10:00,46.65,46.81,46.65,46.79,63500.0,31.486,31.594,31.486,31.5805,63500.0
2005-01-28 13:20:00,46.79,46.82,46.71,46.75,46400.0,31.5805,31.6007,31.5265,31.5535,46400.0
2005-01-28 13:30:00,46.77,46.78,46.7,46.71,38400.0,31.567,31.5737,31.5197,31.5265,38400.0
2005-01-28 13:40:00,46.71,46.76,46.67,46.76,48200.0,31.5265,31.5602,31.4995,31.5602,48200.0
2005-01-28 13:50:00,46.73,46.77,46.69,46.71,61900.0,31.54,31.567,31.513,31.5265,61900.0
2005-01-28 14:00:00,46.7,46.75,46.7,46.72,54100.0,31.5197,31.5535,31.5197,31.5332,54100.0
2005-01-28 14:10:00,46.72,46.81,46.71,46.8,40700.0,31.5332,31.594,31.5265,31.5872,40700.0
2005-01-28 14:20:00,46.77,46.96,46.77,46.94,72100.0,31.567,31.6952,31.567,31.6817,72100.0
2005-01-28 14:30:00,46.92,47.04,46.92,47.0,116200.0,31.6682,31.7492,31.6682,31.7222,116200.0
2005-01-28 14:40:00,46.99,47.23,46.99,47.19,192900.0,31.7154,31.8774,31.7154,31.8504,192900.0
2005-01-28 14:50:00,47.19,47.2,47.08,47.11,54600.0,31.8504,31.8572,31.7762,31.7964,54600.0
2005-01-28 15:00:00,47.11,47.22,47.09,47.21,79200.0,31.7964,31.8707,31.7829,31.8639,79200.0
2005-01-28 15:10:00,47.2,47.22,47.11,47.15,41600.0,31.8572,31.8707,31.7964,31.8234,41600.0
2005-01-28 15:20:00,47.15,47.21,47.14,47.19,48700.0,31.8234,31.8639,31.8167,31.8504,48700.0
2005-01-28 15:30:00,47.2,47.28,47.14,47.28,104100.0,31.8572,31.9112,31.8167,31.9112,104100.0
2005-01-28 15:40:00,47.28,47.45,47.27,47.44,107300.0,31.9112,32.0259,31.9044,32.0192,107300.0
2005-01-28 15:50:00,47.44,47.46,47.25,47.28,93500.0,32.0192,32.0327,31.8909,31.9112,93500.0
2005-01-31 09:30:00,47.74,48.1,47.68,48.02,279200.0,32.2216,32.4646,32.1812,32.4106,279200.0
2005-01-31 09:40:00,48.0,48.02,47.98,48.01,125400.0,32.3971,32.4106,32.3836,32.4039,125400.0
2005-01-31 09:50:00,48.0,48.22,47.95,48.05,211900.0,32.3971,32.5456,32.3634,32.4309,211900.0
2005-01-31 10:00:00,48.06,48.24,48.0,48.03,91700.0,32.4376,32.5591,32.3971,32.4174,91700.0
2005-01-31 10:10:00,48.03,48.03,47.99,48.0,54700.0,32.4174,32.4174,32.3904,32.3971,54700.0
2005-01-31 10:20:00,47.99,47.99,47.85,47.93,67200.0,32.3904,32.3904,32.2959,32.3499,67200.0
2005-01-31 10:30:00,47.95,48.05,47.92,47.98,50000.0,32.3634,32.4309,32.3431,32.3836,50000.0
2005-01-31 10:40:00,47.99,48.0,47.91,47.94,20100.0,32.3904,32.3971,32.3364,32.3566,20100.0
2005-01-31 10:50:00,47.93,47.94,47.82,47.87,32500.0,32.3499,32.3566,32.2756,32.3094,32500.0
2005-01-31 11:00:00,47.86,47.92,47.69,47.79,57500.0,32.3026,32.3431,32.1879,32.2554,57500.0
2005-01-31 11:10:00,47.81,47.87,47.8,47.86,48300.0,32.2689,32.3094,32.2621,32.3026,48300.0
2005-01-31 11:20:00,47.86,47.96,47.86,47.92,50400.0,32.3026,32.3701,32.3026,32.3431,50400.0
2005-01-31 11:30:00,47.92,47.93,47.82,47.87,15800.0,32.3431,32.3499,32.2756,32.3094,15800.0
2005-01-31 11:40:00,47.87,47.91,47.79,47.85,32300.0,32.3094,32.3364,32.2554,32.2959,32300.0
2005-01-31 11:50:00,47.83,47.89,47.82,47.88,11100.0,32.2824,32.3229,32.2756,32.3161,11100.0
2005-01-31 12:00:00,47.89,47.91,47.83,47.83,19600.0,32.3229,32.3364,32.2824,32.2824,19600.0
2005-01-31 12:10:00,47.84,47.9,47.83,47.9,24600.0,32.2891,32.3296,32.2824,32.3296,24600.0
2005-01-31 12:20:00,47.91,47.94,47.88,47.88,68400.0,32.3364,32.3566,32.3161,32.3161,68400.0
2005-01-31 12:30:00,47.89,47.9,47.87,47.9,17000.0,32.3229,32.3296,32.3094,32.3296,17000.0
2005-01-31 12:40:00,47.9,47.91,47.83,47.83,23400.0,32.3296,32.3364,32.2824,32.2824,23400.0
2005-01-31 12:50:00,47.84,47.9,47.83,47.89,14500.0,32.2891,32.3296,32.2824,32.3229,14500.0
2005-01-31 13:00:00,47.9,47.9,47.85,47.86,20100.0,32.3296,32.3296,32.2959,32.3026,20100.0
2005-01-31 13:10:00,47.88,47.88,47.84,47.85,7800.0,32.3161,32.3161,32.2891,32.2959,7800.0
2005-01-31 13:20:00,47.84,47.86,47.79,47.79,14500.0,32.2891,32.3026,32.2554,32.2554,14500.0
2005-01-31 13:30:00,47.78,47.8,47.58,47.6,89100.0,32.2486,32.2621,32.1137,32.1272,89100.0
2005-01-31 13:40:00,47.61,47.68,47.5,47.5,73000.0,32.1339,32.1812,32.0597,32.0597,73000.0
2005-01-31 13:50:00,47.5,47.62,47.44,47.6,37800.0,32.0597,32.1407,32.0192,32.1272,37800.0
2005-01-31 14:00:00,47.61,47.66,47.55,47.59,45500.0,32.1339,32.1677,32.0934,32.1204,45500.0
2005-01-31 14:10:00,47.59,47.62,47.56,47.57,60900.0,32.1204,32.1407,32.1002,32.1069,60900.0
2005-01-31 14:20:00,47.57,47.59,47.43,47.45,99700.0,32.1069,32.1204,32.0124,32.0259,99700.0
2005-01-31 14:30:00,47.43,47.54,47.43,47.48,45600.0,32.0124,32.0867,32.0124,32.0462,45600.0
2005-01-31 14:40:00,47.47,47.53,47.46,47.53,50100.0,32.0394,32.0799,32.0327,32.0799,50100.0
2005-01-31 14:50:00,47.54,47.54,47.39,47.42,70200.0,32.0867,32.0867,31.9854,32.0057,70200.0
2005-01-31 15:00:00,47.41,47.45,47.31,47.31,87300.0,31.9989,32.0259,31.9314,31.9314,87300.0
2005-01-31 15:10:00,47.31,47.34,47.16,47.22,117500.0,31.9314,31.9517,31.8302,31.8707,117500.0
2005-01-31 15:20:00,47.22,47.25,47.17,47.22,66700.0,31.8707,31.8909,31.8369,31.8707,66700.0
2005-01-31 15:30:00,47.23,47.27,47.13,47.16,136800.0,31.8774,31.9044,31.8099,31.8302,136800.0
2005-01-31 15:40:00,47.18,47.23,47.17,47.23,99100.0,31.8437,31.8774,31.8369,31.8774,99100.0
2005-01-31 15:50:00,47.23,47.29,47.21,47.24,172300.0,31.8774,31.9179,31.8639,31.8842,172300.0
2005-02-01 09:30:00,47.31,47.31,46.94,46.98,141100.0,31.9314,31.9314,31.6817,31.7087,141100.0
2005-02-01 09:40:00,47.0,47.06,46.95,47.03,74300.0,31.7222,31.7627,31.6884,31.7424,74300.0
2005-02-01 09:50:00,47.05,47.06,46.92,47.04,39600.0,31.7559,31.7627,31.6682,31.7492,39600.0
2005-02-01 10:00:00,47.04,47.07,46.95,47.07,40100.0,31.7492,31.7694,31.6884,31.7694,40100.0
2005-02-01 10:10:00,47.06,47.11,47.03,47.1,55100.0,31.7627,31.7964,31.7424,31.7897,55100.0
2005-02-01 10:20:00,47.1,47.18,47.08,47.18,62800.0,31.7897,31.8437,31.7762,31.8437,62800.0
2005-02-01 10:30:00,47.19,47.32,47.16,47.3,52000.0,31.8504,31.9382,31.8302,31.9247,52000.0
2005-02-01 10:40:00,47.3,47.36,47.2,47.2,35200.0,31.9247,31.9652,31.8572,31.8572,35200.0
2005-02-01 10:50:00,47.21,47.22,47.16,47.21,31600.0,31.8639,31.8707,31.8302,31.8639,31600.0
2005-02-01 11:00:00,47.21,47.24,47.13,47.13,32900.0,31.8639,31.8842,31.8099,31.8099,32900.0
2005-02-01 11:10:00,47.15,47.17,47.13,47.14,23400.0,31.8234,31.8369,31.8099,31.8167,23400.0
2005-02-01 11:20:00,47.13,47.19,47.13,47.15,106000.0,31.8099,31.8504,31.8099,31.8234,106000.0
2005-02-01 11:30:00,47.14,47.18,47.12,47.16,47100.0,31.8167,31.8437,31.8032,31.8302,47100.0
2005-02-01 11:40:00,47.16,47.25,47.14,47.2,64300.0,31.8302,31.8909,31.8167,31.8572,64300.0
2005-02-01 11:50:00,47.2,47.23,47.14,47.16,29100.0,31.8572,31.8774,31.8167,31.8302,29100.0
2005-02-01 12:00:00,47.17,47.22,47.15,47.18,27300.0,31.8369,31.8707,31.8234,31.8437,27300.0
2005-02-01 12:10:00,47.18,47.18,47.11,47.18,22700.0,31.8437,31.8437,31.7964,31.8437,22700.0
2005-02-01 12:20:00,47.18,47.2,47.16,47.18,19000.0,31.8437,31.8572,31.8302,31.8437,19000.0
2005-02-01 12:30:00,47.18,47.2,47.16,47.19,36100.0,31.8437,31.8572,31.8302,31.8504,36100.0
2005-02-01 12:40:00,47.19,47.22,47.11,47.14,59800.0,31.8504,31.8707,31.7964,31.8167,59800.0
2005-02-01 12:50:00,47.14,47.18,47.13,47.15,32400.0,31.8167,31.8437,31.8099,31.8234,32400.0
2005-02-01 13:00:00,47.17,47.19,47.14,47.17,46100.0,31.8369,31.8504,31.8167,31.8369,46100.0
2005-02-01 13:10:00,47.17,47.18,47.09,47.1,34600.0,31.8369,31.8437,31.7829,31.7897,34600.0
2005-02-01 13:20:00,47.11,47.18,47.07,47.1,40000.0,31.7964,31.8437,31.7694,31.7897,40000.0
2005-02-01 13:30:00,47.1,47.14,47.06,47.07,37500.0,31.7897,31.8167,31.7627,31.7694,37500.0
2005-02-01 13:40:00,47.08,47.09,46.99,47.01,56400.0,31.7762,31.7829,31.7154,31.7289,56400.0
2005-02-01 13:50:00,47.02,47.09,46.97,47.07,29200.0,31.7357,31.7829,31.7019,31.7694,29200.0
2005-02-01 14:00:00,47.08,47.08,46.91,46.97,51300.0,31.7762,31.7762,31.6614,31.7019,51300.0
2005-02-01 14:10:00,46.97,47.06,46.97,47.01,47100.0,31.7019,31.7627,31.7019,31.7289,47100.0
2005-02-01 14:20:00,47.01,47.02,46.91,46.92,105200.0,31.7289,31.7357,31.6614,31.6682,105200.0
2005-02-01 14:30:00,46.93,46.99,46.91,46.93,70200.0,31.6749,31.7154,31.6614,31.6749,70200.0
2005-02-01 14:40:00,46.94,47.03,46.91,47.03,115400.0,31.6817,31.7424,31.6614,31.7424,115400.0
2005-02-01 14:50:00,47.04,47.09,47.02,47.06,166300.0,31.7492,31.7829,31.7357,31.7627,166300.0
2005-02-01 15:00:00,47.06,47.08,47.01,47.03,126600.0,31.7627,31.7762,31.7289,31.7424,126600.0
2005-02-01 15:10:00,47.03,47.03,46.98,47.0,97600.0,31.7424,31.7424,31.7087,31.7222,97600.0
2005-02-01 15:20:00,47.01,47.07,46.98,47.03,63000.0,31.7289,31.7694,31.7087,31.7424,63000.0
2005-02-01 15:30:00,47.02,47.03,46.95,46.99,65300.0,31.7357,31.7424,31.6884,31.7154,65300.0
2005-02-01 15:40:00,46.98,46.99,46.89,46.9,141800.0,31.7087,31.7154,31.6479,31.6547,141800.0
2005-02-01 15:50:00,46.9,47.02,46.89,47.01,114500.0,31.6547,31.7357,31.6479,31.7289,114500.0
2005-02-02 09:30:00,47.06,47.1,46.65,46.75,131500.0,31.7627,31.7897,31.486,31.5535,131500.0
2005-02-02 09:40:00,46.76,46.79,46.63,46.76,114700.0,31.5602,31.5805,31.4725,31.5602,114700.0
2005-02-02 09:50:00,46.78,46.78,46.66,46.7,77300.0,31.5737,31.5737,31.4927,31.5197,77300.0
2005-02-02 10:00:00,46.71,46.71,46.57,46.59,74400.0,31.5265,31.5265,31.432,31.4455,74400.0
2005-02-02 10:10:00,46.58,46.7,46.52,46.68,91100.0,31.4387,31.5197,31.3982,31.5062,91100.0
2005-02-02 10:20:00,46.69,46.71,46.66,46.66,66400.0,31.513,31.5265,31.4927,31.4927,66400.0
2005-02-02 10:30:00,46.66,46.73,46.66,46.7,60800.0,31.4927,31.54,31.4927,31.5197,60800.0
2005-02-02 10:40:00,46.69,46.7,46.67,46.7,34200.0,31.513,31.5197,31.4995,31.5197,34200.0
2005-02-02 10:50:00,46.7,46.73,46.67,46.72,35800.0,31.5197,31.54,31.4995,31.5332,35800.0
2005-02-02 11:00:00,46.72,46.79,46.7,46.75,56700.0,31.5332,31.5805,31.5197,31.5535,56700.0
2005-02-02 11:10:00,46.76,46.88,46.75,46.87,56000.0,31.5602,31.6412,31.5535,31.6344,56000.0
2005-02-02 11:20:00,46.87,46.94,46.82,46.89,27600.0,31.6344,31.6817,31.6007,31.6479,27600.0
2005-02-02 11:30:00,46.89,46.99,46.88,46.99,37900.0,31.6479,31.7154,31.6412,31.7154,37900.0
2005-02-02 11:40:00,46.99,47.0,46.96,46.97,34500.0,31.7154,31.7222,31.6952,31.7019,34500.0
2005-02-02 11:50:00,46.97,47.05,46.97,47.05,34800.0,31.7019,31.7559,31.7019,31.7559,34800.0
2005-02-02 12:00:00,47.06,47.09,47.03,47.07,31300.0,31.7627,31.7829,31.7424,31.7694,31300.0
2005-02-02 12:10:00,47.07,47.08,47.02,47.07,24900.0,31.7694,31.7762,31.7357,31.7694,24900.0
2005-02-02 12:20:00,47.04,47.07,46.98,47.01,20400.0,31.7492,31.7694,31.7087,31.7289,20400.0
2005-02-02 12:30:00,46.99,47.0,46.9,46.92,21400.0,31.7154,31.7222,31.6547,31.6682,21400.0
2005-02-02 12:40:00,46.92,46.96,46.9,46.96,22800.0,31.6682,31.6952,31.6547,31.6952,22800.0
2005-02-02 12:50:00,46.97,47.03,46.95,47.02,13400.0,31.7019,31.7424,31.6884,31.7357,13400.0
2005-02-02 13:00:00,47.04,47.07,47.0,47.04,32000.0,31.7492,31.7694,31.7222,31.7492,32000.0
2005-02-02 13:10:00,47.05,47.1,47.04,47.09,20300.0,31.7559,31.7897,31.7492,31.7829,20300.0
2005-02-02 13:20:00,47.09,47.1,46.93,46.95,48300.0,31.7829,31.7897,31.6749,31.6884,48300.0
2005-02-02 13:30:00,46.95,46.96,46.91,46.91,25900.0,31.6884,31.6952,31.6614,31.6614,25900.0
2005-02-02 13:40:00,46.92,46.95,46.9,46.9,23900.0,31.6682,31.6884,31.6547,31.6547,23900.0
2005-02-02 13:50:00,46.91,46.94,46.9,46.94,20400.0,31.6614,31.6817,31.6547,31.6817,20400.0
2005-02-02 14:00:00,46.94,46.94,46.89,46.9,25800.0,31.6817,31.6817,31.6479,31.6547,25800.0
2005-02-02 14:10:00,46.89,46.93,46.87,46.89,39500.0,31.6479,31.6749,31.6344,31.6479,39500.0
2005-02-02 14:20:00,46.91,47.06,46.89,46.96,60900.0,31.6614,31.7627,31.6479,31.6952,60900.0
2005-02-02 14:30:00,46.96,46.97,46.76,46.85,106100.0,31.6952,31.7019,31.5602,31.621,106100.0
2005-02-02 14:40:00,46.86,46.98,46.85,46.96,57000.0,31.6277,31.7087,31.621,31.6952,57000.0
2005-02-02 14:50:00,46.95,47.0,46.89,46.92,57800.0,31.6884,31.7222,31.6479,31.6682,57800.0
2005-02-02 15:00:00,46.92,46.99,46.89,46.9,118800.0,31.6682,31.7154,31.6479,31.6547,118800.0
2005-02-02 15:10:00,46.9,46.92,46.8,46.88,59100.0,31.6547,31.6682,31.5872,31.6412,59100.0
2005-02-02 15:20:00,46.87,47.02,46.87,46.93,61500.0,31.6344,31.7357,31.6344,31.6749,61500.0
2005-02-02 15:30:00,46.93,47.09,46.92,47.08,71000.0,31.6749,31.7829,31.6682,31.7762,71000.0
2005-02-02 15:40:00,47.08,47.18,46.99,47.08,98900.0,31.7762,31.8437,31.7154,31.7762,98900.0
2005-02-02 15:50:00,47.08,47.17,47.05,47.17,134300.0,31.7762,31.8369,31.7559,31.8369,134300.0
2005-02-03 09:30:00,46.5,46.59,46.35,46.49,331500.0,31.3847,31.4455,31.2835,31.378,331500.0
2005-02-03 09:40:00,46.49,46.64,46.43,46.48,252000.0,31.378,31.4792,31.3375,31.3712,252000.0
2005-02-03 09:50:00,46.48,46.61,46.48,46.56,109200.0,31.3712,31.459,31.3712,31.4252,109200.0
2005-02-03 10:00:00,46.57,46.6,46.43,46.49,184100.0,31.432,31.4522,31.3375,31.378,184100.0
2005-02-03 10:10:00,46.49,46.49,46.43,46.47,136800.0,31.378,31.378,31.3375,31.3645,136800.0
2005-02-03 10:20:00,46.47,46.49,46.43,46.43,57200.0,31.3645,31.378,31.3375,31.3375,57200.0
2005-02-03 10:30:00,46.43,46.51,46.42,46.43,73100.0,31.3375,31.3915,31.3307,31.3375,73100.0
2005-02-03 10:40:00,46.44,46.49,46.41,46.43,89900.0,31.3442,31.378,31.324,31.3375,89900.0
2005-02-03 10:50:00,46.44,46.44,46.08,46.1,186500.0,31.3442,31.3442,31.1012,31.1147,186500.0
2005-02-03 11:00:00,46.14,46.2,46.01,46.05,242700.0,31.1417,31.1822,31.054,31.081,242700.0
2005-02-03 11:10:00,46.07,46.13,45.82,45.87,209300.0,31.0945,31.135,30.9258,30.9595,209300.0
2005-02-03 11:20:00,45.87,45.94,45.86,45.9,108100.0,30.9595,31.0068,30.9528,30.9798,108100.0
2005-02-03 11:30:00,45.89,45.98,45.77,45.98,69300.0,30.973,31.0338,30.892,31.0338,69300.0
2005-02-03 11:40:00,45.98,46.02,45.96,46.02,64100.0,31.0338,31.0607,31.0203,31.0607,64100.0
2005-02-03 11:50:00,46.03,46.04,45.75,45.76,87200.0,31.0675,31.0742,30.8785,30.8853,87200.0
2005-02-03 12:00:00,45.77,45.92,45.76,45.9,90100.0,30.892,30.9933,30.8853,30.9798,90100.0
2005-02-03 12:10:00,45.93,46.01,45.87,45.98,135600.0,31.0,31.054,30.9595,31.0338,135600.0
2005-02-03 12:20:00,45.99,46.0,45.96,45.98,44900.0,31.0405,31.0473,31.0203,31.0338,44900.0
2005-02-03 12:30:00,45.99,46.18,45.97,46.14,114900.0,31.0405,31.1687,31.027,31.1417,114900.0
2005-02-03 12:40:00,46.12,46.18,46.06,46.1,170100.0,31.1282,31.1687,31.0877,31.1147,170100.0
2005-02-03 12:50:00,46.12,46.23,46.1,46.23,91900.0,31.1282,31.2025,31.1147,31.2025,91900.0
2005-02-03 13:00:00,46.22,46.23,46.11,46.21,69400.0,31.1957,31.2025,31.1215,31.189,69400.0
2005-02-03 13:10:00,46.21,46.25,46.16,46.24,143600.0,31.189,31.216,31.1552,31.2092,143600.0
2005-02-03 13:20:00,46.24,46.26,46.2,46.24,66500.0,31.2092,31.2227,31.1822,31.2092,66500.0
2005-02-03 13:30:00,46.24,46.32,46.24,46.29,109900.0,31.2092,31.2632,31.2092,31.243,109900.0
2005-02-03 13:40:00,46.3,46.3,46.18,46.25,51300.0,31.2497,31.2497,31.1687,31.216,51300.0
2005-02-03 13:50:00,46.27,46.32,46.24,46.31,107900.0,31.2295,31.2632,31.2092,31.2565,107900.0
2005-02-03 14:00:00,46.29,46.38,46.29,46.32,211800.0,31.243,31.3037,31.243,31.2632,211800.0
2005-02-03 14:10:00,46.35,46.35,46.21,46.23,81000.0,31.2835,31.2835,31.189,31.2025,81000.0
2005-02-03 14:20:00,46.23,46.33,46.17,46.31,29200.0,31.2025,31.27,31.162,31.2565,29200.0
2005-02-03 14:30:00,46.27,46.31,46.21,46.25,14300.0,31.2295,31.2565,31.189,31.216,14300.0
2005-02-03 14:40:00,46.25,46.35,46.25,46.29,87400.0,31.216,31.2835,31.216,31.243,87400.0
2005-02-03 14:50:00,46.29,46.3,46.22,46.27,32400.0,31.243,31.2497,31.1957,31.2295,32400.0
2005-02-03 15:00:00,46.27,46.29,46.15,46.28,51200.0,31.2295,31.243,31.1485,31.2362,51200.0
2005-02-03 15:10:00,46.27,46.3,46.25,46.27,30400.0,31.2295,31.2497,31.216,31.2295,30400.0
2005-02-03 15:20:00,46.27,46.31,46.27,46.28,71700.0,31.2295,31.2565,31.2295,31.2362,71700.0
2005-02-03 15:30:00,46.3,46.47,46.28,46.44,87900.0,31.2497,31.3645,31.2362,31.3442,87900.0
2005-02-03 15:40:00,46.41,46.51,46.41,46.5,181200.0,31.324,31.3915,31.324,31.3847,181200.0
2005-02-03 15:50:00,46.51,46.52,46.36,46.42,113900.0,31.3915,31.3982,31.2902,31.3307,113900.0
2005-02-04 09:30:00,46.36,46.6,46.21,46.58,90300.0,31.358,31.5203,31.2565,31.5068,90300.0
2005-02-04 09:40:00,46.59,46.62,46.34,46.43,154300.0,31.5136,31.5339,31.3445,31.4053,154300.0
2005-02-04 09:50:00,46.43,46.6,46.26,46.49,101500.0,31.4053,31.5203,31.2903,31.4459,101500.0
2005-02-04 10:00:00,46.47,46.79,46.47,46.7,119100.0,31.4324,31.6488,31.4324,31.588,119100.0
2005-02-04 10:10:00,46.73,46.82,46.69,46.82,98100.0,31.6083,31.6691,31.5812,31.6691,98100.0
2005-02-04 10:20:00,46.76,46.79,46.6,46.66,114300.0,31.6285,31.6488,31.5203,31.5609,114300.0
2005-02-04 10:30:00,46.67,46.7,46.63,46.65,67200.0,31.5677,31.588,31.5406,31.5541,67200.0
2005-02-04 10:40:00,46.66,46.66,46.47,46.58,92900.0,31.5609,31.5609,31.4324,31.5068,92900.0
2005-02-04 10:50:00,46.59,46.6,46.43,46.52,122000.0,31.5136,31.5203,31.4053,31.4662,122000.0
2005-02-04 11:00:00,46.55,46.6,46.47,46.59,98900.0,31.4865,31.5203,31.4324,31.5136,98900.0
2005-02-04 11:10:00,46.55,46.62,46.45,46.46,96800.0,31.4865,31.5339,31.4189,31.4256,96800.0
2005-02-04 11:20:00,46.47,46.49,46.43,46.43,32800.0,31.4324,31.4459,31.4053,31.4053,32800.0
2005-02-04 11:30:00,46.43,46.49,46.41,46.43,44100.0,31.4053,31.4459,31.3918,31.4053,44100.0
2005-02-04 11:40:00,46.43,46.44,46.39,46.43,74800.0,31.4053,31.4121,31.3783,31.4053,74800.0
2005-02-04 11:50:00,46.41,46.43,46.39,46.41,148600.0,31.3918,31.4053,31.3783,31.3918,148600.0
2005-02-04 12:00:00,46.4,46.47,46.4,46.46,37700.0,31.385,31.4324,31.385,31.4256,37700.0
2005-02-04 12:10:00,46.45,46.45,46.4,46.43,19500.0,31.4189,31.4189,31.385,31.4053,19500.0
2005-02-04 12:20:00,46.41,46.44,46.4,46.44,25200.0,31.3918,31.4121,31.385,31.4121,25200.0
2005-02-04 12:30:00,46.44,46.45,46.41,46.41,30300.0,31.4121,31.4189,31.3918,31.3918,30300.0
2005-02-04 12:40:00,46.42,46.42,46.38,46.4,35300.0,31.3986,31.3986,31.3715,31.385,35300.0
2005-02-04 12:50:00,46.41,46.41,46.37,46.37,62400.0,31.3918,31.3918,31.3648,31.3648,62400.0
2005-02-04 13:00:00,46.39,46.4,46.33,46.33,38600.0,31.3783,31.385,31.3377,31.3377,38600.0
2005-02-04 13:10:00,46.33,46.38,46.25,46.29,43200.0,31.3377,31.3715,31.2836,31.3106,43200.0
2005-02-04 13:20:00,46.26,46.28,46.05,46.17,211400.0,31.2903,31.3039,31.1483,31.2295,211400.0
2005-02-04 13:30:00,46.17,46.27,46.14,46.2,103000.0,31.2295,31.2971,31.2092,31.2498,103000.0
2005-02-04 13:40:00,46.2,46.3,46.2,46.3,73200.0,31.2498,31.3174,31.2498,31.3174,73200.0
2005-02-04 13:50:00,46.3,46.3,46.17,46.18,33600.0,31.3174,31.3174,31.2295,31.2362,33600.0
2005-02-04 14:00:00,46.2,46.27,46.19,46.27,69400.0,31.2498,31.2971,31.243,31.2971,69400.0
2005-02-04 14:10:00,46.24,46.26,46.1,46.13,76500.0,31.2768,31.2903,31.1821,31.2024,76500.0
2005-02-04 14:20:00,46.13,46.17,46.1,46.13,36500.0,31.2024,31.2295,31.1821,31.2024,36500.0
2005-02-04 14:30:00,46.13,46.16,46.0,46.09,63000.0,31.2024,31.2227,31.1145,31.1754,63000.0
2005-02-04 14:40:00,46.08,46.15,46.05,46.12,31200.0,31.1686,31.2159,31.1483,31.1957,31200.0
2005-02-04 14:50:00,46.11,46.12,45.99,46.05,74700.0,31.1889,31.1957,31.1077,31.1483,74700.0
2005-02-04 15:00:00,46.04,46.16,46.04,46.11,54900.0,31.1415,31.2227,31.1415,31.1889,54900.0
2005-02-04 15:10:00,46.11,46.15,45.99,46.04,99100.0,31.1889,31.2159,31.1077,31.1415,99100.0
2005-02-04 15:20:00,46.03,46.07,45.92,46.01,161800.0,31.1348,31.1618,31.0604,31.1212,161800.0
2005-02-04 15:30:00,46.03,46.19,46.01,46.15,125300.0,31.1348,31.243,31.1212,31.2159,125300.0
2005-02-04 15:40:00,46.15,46.3,46.14,46.18,111900.0,31.2159,31.3174,31.2092,31.2362,111900.0
2005-02-04 15:50:00,46.18,46.3,46.1,46.3,180700.0,31.2362,31.3174,31.1821,31.3174,180700.0
2005-02-07 09:30:00,46.13,46.6,46.1,46.45,109300.0,31.2024,31.5203,31.1821,31.4189,109300.0
2005-02-07 09:40:00,46.46,46.56,46.44,46.46,52600.0,31.4256,31.4933,31.4121,31.4256,52600.0
2005-02-07 09:50:00,46.46,46.52,46.36,46.37,66100.0,31.4256,31.4662,31.358,31.3648,66100.0
2005-02-07 10:00:00,46.36,46.41,46.31,46.35,50600.0,31.358,31.3918,31.3242,31.3512,50600.0
2005-02-07 10:10:00,46.35,46.35,46.15,46.25,63000.0,31.3512,31.3512,31.2159,31.2836,63000.0
2005-02-07 10:20:00,46.25,46.34,46.18,46.18,110800.0,31.2836,31.3445,31.2362,31.2362,110800.0
2005-02-07 10:30:00,46.18,46.3,46.09,46.25,64300.0,31.2362,31.3174,31.1754,31.2836,64300.0
2005-02-07 10:40:00,46.25,46.34,46.15,46.2,90400.0,31.2836,31.3445,31.2159,31.2498,90400.0
2005-02-07 10:50:00,46.19,46.35,46.18,46.3,68500.0,31.243,31.3512,31.2362,31.3174,68500.0
2005-02-07 11:00:00,46.29,46.32,46.24,46.28,61000.0,31.3106,31.3309,31.2768,31.3039,61000.0
2005-02-07 11:10:00,46.28,46.33,46.25,46.29,53400.0,31.3039,31.3377,31.2836,31.3106,53400.0
2005-02-07 11:20:00,46.3,46.35,46.29,46.3,46400.0,31.3174,31.3512,31.3106,31.3174,46400.0
2005-02-07 11:30:00,46.3,46.33,46.16,46.16,64300.0,31.3174,31.3377,31.2227,31.2227,64300.0
2005-02-07 11:40:00,46.16,46.29,46.15,46.27,38500.0,31.2227,31.3106,31.2159,31.2971,38500.0
2005-02-07 11:50:00,46.26,46.28,46.25,46.27,21800.0,31.2903,31.3039,31.2836,31.2971,21800.0
2005-02-07 12:00:00,46.28,46.28,46.18,46.27,42900.0,31.3039,31.3039,31.2362,31.2971,42900.0
2005-02-07 12:10:00,46.27,46.28,46.23,46.23,15400.0,31.2971,31.3039,31.2701,31.2701,15400.0
2005-02-07 12:20:00,46.23,46.29,46.21,46.28,29000.0,31.2701,31.3106,31.2565,31.3039,29000.0
2005-02-07 12:30:00,46.27,46.27,46.18,46.21,48700.0,31.2971,31.2971,31.2362,31.2565,48700.0
2005-02-07 12:40:00,46.2,46.24,46.2,46.22,18700.0,31.2498,31.2768,31.2498,31.2633,18700.0
2005-02-07 12:50:00,46.22,46.25,46.22,46.24,69000.0,31.2633,31.2836,31.2633,31.2768,69000.0
2005-02-07 13:00:00,46.23,46.24,46.18,46.18,43700.0,31.2701,31.2768,31.2362,31.2362,43700.0
2005-02-07 13:10:00,46.18,46.18,46.09,46.09,161900.0,31.2362,31.2362,31.1754,31.1754,161900.0
2005-02-07 13:20:00,46.09,46.15,46.0,46.15,208900.0,31.1754,31.2159,31.1145,31.2159,208900.0
2005-02-07 13:30:00,46.15,46.15,46.1,46.11,19600.0,31.2159,31.2159,31.1821,31.1889,19600.0
2005-02-07 13:40:00,46.12,46.15,46.09,46.12,62300.0,31.1957,31.2159,31.1754,31.1957,62300.0
2005-02-07 13:50:00,46.13,46.13,46.1,46.1,34200.0,31.2024,31.2024,31.1821,31.1821,34200.0
2005-02-07 14:00:00,46.1,46.15,46.07,46.14,25800.0,31.1821,31.2159,31.1618,31.2092,25800.0
2005-02-07 14:10:00,46.15,46.16,46.09,46.11,38800.0,31.2159,31.2227,31.1754,31.1889,38800.0
2005-02-07 14:20:00,46.11,46.15,46.11,46.14,24000.0,31.1889,31.2159,31.1889,31.2092,24000.0
2005-02-07 14:30:00,46.15,46.15,46.12,46.13,25600.0,31.2159,31.2159,31.1957,31.2024,25600.0
2005-02-07 14:40:00,46.13,46.15,46.1,46.1,33200.0,31.2024,31.2159,31.1821,31.1821,33200.0
2005-02-07 14:50:00,46.09,46.11,46.07,46.07,30300.0,31.1754,31.1889,31.1618,31.1618,30300.0
2005-02-07 15:00:00,46.07,46.14,46.0,46.1,53400.0,31.1618,31.2092,31.1145,31.1821,53400.0
2005-02-07 15:10:00,46.1,46.13,46.08,46.08,41500.0,31.1821,31.2024,31.1686,31.1686,41500.0
2005-02-07 15:20:00,46.08,46.15,46.04,46.1,53300.0,31.1686,31.2159,31.1415,31.1821,53300.0
2005-02-07 15:30:00,46.1,46.17,46.08,46.11,82300.0,31.1821,31.2295,31.1686,31.1889,82300.0
2005-02-07 15:40:00,46.11,46.16,46.04,46.06,64100.0,31.1889,31.2227,31.1415,31.1551,64100.0
2005-02-07 15:50:00,46.06,46.12,46.02,46.1,169100.0,31.1551,31.1957,31.128,31.1821,169100.0
2005-02-08 09:30:00,46.48,46.5,45.96,46.04,130500.0,31.4392,31.4527,31.0874,31.1415,130500.0
2005-02-08 09:40:00,46.03,46.13,45.79,45.87,148700.0,31.1348,31.2024,30.9724,31.0265,148700.0
2005-02-08 09:50:00,45.88,46.04,45.87,46.0,72400.0,31.0333,31.1415,31.0265,31.1145,72400.0
2005-02-08 10:00:00,46.0,46.02,45.98,46.0,46400.0,31.1145,31.128,31.101,31.1145,46400.0
2005-02-08 10:10:00,46.0,46.05,45.99,46.02,70300.0,31.1145,31.1483,31.1077,31.128,70300.0
2005-02-08 10:20:00,46.03,46.05,45.99,46.02,31900.0,31.1348,31.1483,31.1077,31.128,31900.0
2005-02-08 10:30:00,46.03,46.1,46.0,46.05,70900.0,31.1348,31.1821,31.1145,31.1483,70900.0
2005-02-08 10:40:00,46.05,46.06,45.99,45.99,43100.0,31.1483,31.1551,31.1077,31.1077,43100.0
2005-02-08 10:50:00,46.0,46.01,45.97,45.99,25400.0,31.1145,31.1212,31.0942,31.1077,25400.0
2005-02-08 11:00:00,45.99,46.01,45.99,46.0,45200.0,31.1077,31.1212,31.1077,31.1145,45200.0
2005-02-08 11:10:00,46.0,46.06,45.99,46.05,52500.0,31.1145,31.1551,31.1077,31.1483,52500.0
2005-02-08 11:20:00,46.05,46.11,46.05,46.09,41100.0,31.1483,31.1889,31.1483,31.1754,41100.0
2005-02-08 11:30:00,46.08,46.1,46.04,46.04,33900.0,31.1686,31.1821,31.1415,31.1415,33900.0
2005-02-08 11:40:00,46.04,46.05,45.88,45.88,51400.0,31.1415,31.1483,31.0333,31.0333,51400.0
2005-02-08 11:50:00,45.88,46.0,45.88,45.98,16100.0,31.0333,31.1145,31.0333,31.101,16100.0
2005-02-08 12:00:00,45.97,46.04,45.86,45.88,46200.0,31.0942,31.1415,31.0198,31.0333,46200.0
2005-02-08 12:10:00,45.86,45.88,45.69,45.74,77500.0,31.0198,31.0333,30.9048,30.9386,77500.0
2005-02-08 12:20:00,45.75,45.83,45.74,45.83,90400.0,30.9454,30.9995,30.9386,30.9995,90400.0
2005-02-08 12:30:00,45.82,45.83,45.77,45.8,54300.0,30.9927,30.9995,30.9589,30.9792,54300.0
2005-02-08 12:40:00,45.79,45.91,45.79,45.89,185200.0,30.9724,31.0536,30.9724,31.0401,185200.0
2005-02-08 12:50:00,45.87,46.02,45.87,45.95,111800.0,31.0265,31.128,31.0265,31.0807,111800.0
2005-02-08 13:00:00,45.94,45.96,45.86,45.95,34000.0,31.0739,31.0874,31.0198,31.0807,34000.0
2005-02-08 13:10:00,45.96,45.97,45.95,45.97,20100.0,31.0874,31.0942,31.0807,31.0942,20100.0
2005-02-08 13:20:00,45.97,45.98,45.94,45.97,32600.0,31.0942,31.101,31.0739,31.0942,32600.0
2005-02-08 13:30:00,45.97,45.98,45.96,45.97,41300.0,31.0942,31.101,31.0874,31.0942,41300.0
2005-02-08 13:40:00,45.96,45.97,45.89,45.9,33900.0,31.0874,31.0942,31.0401,31.0468,33900.0
2005-02-08 13:50:00,45.91,45.92,45.83,45.91,140900.0,31.0536,31.0604,30.9995,31.0536,140900.0
2005-02-08 14:00:00,45.9,45.92,45.89,45.9,19600.0,31.0468,31.0604,31.0401,31.0468,19600.0
2005-02-08 14:10:00,45.9,45.95,45.88,45.9,38600.0,31.0468,31.0807,31.0333,31.0468,38600.0
2005-02-08 14:20:00,45.89,45.91,45.84,45.88,128200.0,31.0401,31.0536,31.0063,31.0333,128200.0
2005-02-08 14:30:00,45.88,45.89,45.83,45.89,27000.0,31.0333,31.0401,30.9995,31.0401,27000.0
2005-02-08 14:40:00,45.88,45.91,45.84,45.9,36600.0,31.0333,31.0536,31.0063,31.0468,36600.0
2005-02-08 14:50:00,45.89,45.95,45.88,45.95,90200.0,31.0401,31.0807,31.0333,31.0807,90200.0
2005-02-08 15:00:00,45.95,45.95,45.85,45.89,55000.0,31.0807,31.0807,31.013,31.0401,55000.0
2005-02-08 15:10:00,45.89,45.92,45.8,45.86,81500.0,31.0401,31.0604,30.9792,31.0198,81500.0
2005-02-08 15:20:00,45.86,45.9,45.82,45.83,203300.0,31.0198,31.0468,30.9927,30.9995,203300.0
2005-02-08 15:30:00,45.83,45.93,45.82,45.9,68800.0,30.9995,31.0671,30.9927,31.0468,68800.0
2005-02-08 15:40:00,45.91,45.91,45.82,45.82,45400.0,31.0536,31.0536,30.9927,30.9927,45400.0
2005-02-08 15:50:00,45.81,45.88,45.75,45.88,154700.0,30.986,31.0333,30.9454,31.0333,154700.0
2005-02-09 09:30:00,45.92,46.0,45.7,45.89,164100.0,31.0604,31.1145,30.9116,31.0401,164100.0
2005-02-09 09:40:00,45.89,46.01,45.89,45.95,59900.0,31.0401,31.1212,31.0401,31.0807,59900.0
2005-02-09 09:50:00,45.93,45.96,45.82,45.93,55400.0,31.0671,31.0874,30.9927,31.0671,55400.0
2005-02-09 10:00:00,45.94,45.98,45.93,45.96,26400.0,31.0739,31.101,31.0671,31.0874,26400.0
2005-02-09 10:10:00,45.97,45.97,45.69,45.76,69200.0,31.0942,31.0942,30.9048,30.9521,69200.0
2005-02-09 10:20:00,45.79,45.84,45.7,45.77,48700.0,30.9724,31.0063,30.9116,30.9589,48700.0
2005-02-09 10:30:00,45.77,45.79,45.54,45.56,88900.0,30.9589,30.9724,30.8033,30.8169,88900.0
2005-02-09 10:40:00,45.57,45.6,45.5,45.51,78400.0,30.8236,30.8439,30.7763,30.783,78400.0
2005-02-09 10:50:00,45.5,45.55,45.5,45.54,45200.0,30.7763,30.8101,30.7763,30.8033,45200.0
2005-02-09 11:00:00,45.54,45.63,45.54,45.59,34100.0,30.8033,30.8642,30.8033,30.8372,34100.0
2005-02-09 11:10:00,45.59,45.62,45.56,45.59,17200.0,30.8372,30.8574,30.8169,30.8372,17200.0
2005-02-09 11:20:00,45.59,45.66,45.59,45.65,59200.0,30.8372,30.8845,30.8372,30.8777,59200.0
2005-02-09 11:30:00,45.66,45.67,45.6,45.61,22900.0,30.8845,30.8913,30.8439,30.8507,22900.0
2005-02-09 11:40:00,45.6,45.6,45.52,45.53,26400.0,30.8439,30.8439,30.7898,30.7966,26400.0
2005-02-09 11:50:00,45.52,45.54,45.5,45.51,122400.0,30.7898,30.8033,30.7763,30.783,122400.0
2005-02-09 12:00:00,45.52,45.53,45.49,45.5,24100.0,30.7898,30.7966,30.7695,30.7763,24100.0
2005-02-09 12:10:00,45.5,45.52,45.5,45.51,15700.0,30.7763,30.7898,30.7763,30.783,15700.0
2005-02-09 12:20:00,45.52,45.6,45.52,45.55,22200.0,30.7898,30.8439,30.7898,30.8101,22200.0
2005-02-09 12:30:00,45.54,45.58,45.54,45.57,18500.0,30.8033,30.8304,30.8033,30.8236,18500.0
2005-02-09 12:40:00,45.58,45.58,45.5,45.52,47700.0,30.8304,30.8304,30.7763,30.7898,47700.0
2005-02-09 12:50:00,45.51,45.53,45.51,45.52,18400.0,30.783,30.7966,30.783,30.7898,18400.0
2005-02-09 13:00:00,45.53,45.6,45.52,45.6,44500.0,30.7966,30.8439,30.7898,30.8439,44500.0
2005-02-09 13:10:00,45.61,45.64,45.6,45.62,12700.0,30.8507,30.871,30.8439,30.8574,12700.0
2005-02-09 13:20:00,45.62,45.69,45.61,45.69,45800.0,30.8574,30.9048,30.8507,30.9048,45800.0
2005-02-09 13:30:00,45.7,45.7,45.55,45.56,70100.0,30.9116,30.9116,30.8101,30.8169,70100.0
2005-02-09 13:40:00,45.55,45.56,45.51,45.51,34500.0,30.8101,30.8169,30.783,30.783,34500.0
2005-02-09 13:50:00,45.51,45.58,45.5,45.5,33600.0,30.783,30.8304,30.7763,30.7763,33600.0
2005-02-09 14:00:00,45.5,45.52,45.42,45.44,84900.0,30.7763,30.7898,30.7222,30.7357,84900.0
2005-02-09 14:10:00,45.44,45.56,45.43,45.55,33000.0,30.7357,30.8169,30.7289,30.8101,33000.0
2005-02-09 14:20:00,45.55,45.57,45.43,45.51,53600.0,30.8101,30.8236,30.7289,30.783,53600.0
2005-02-09 14:30:00,45.52,45.65,45.51,45.65,36500.0,30.7898,30.8777,30.783,30.8777,36500.0
2005-02-09 14:40:00,45.64,45.66,45.6,45.61,21900.0,30.871,30.8845,30.8439,30.8507,21900.0
2005-02-09 14:50:00,45.6,45.68,45.6,45.63,107400.0,30.8439,30.898,30.8439,30.8642,107400.0
2005-02-09 15:00:00,45.63,45.75,45.51,45.53,69400.0,30.8642,30.9454,30.783,30.7966,69400.0
2005-02-09 15:10:00,45.53,45.56,45.46,45.56,33300.0,30.7966,30.8169,30.7492,30.8169,33300.0
2005-02-09 15:20:00,45.56,45.66,45.55,45.66,35700.0,30.8169,30.8845,30.8101,30.8845,35700.0
2005-02-09 15:30:00,45.66,45.71,45.6,45.66,42400.0,30.8845,30.9183,30.8439,30.8845,42400.0
2005-02-09 15:40:00,45.66,45.66,45.55,45.6,47300.0,30.8845,30.8845,30.8101,30.8439,47300.0
2005-02-09 15:50:00,45.6,45.61,45.45,45.52,94000.0,30.8439,30.8507,30.7425,30.7898,94000.0
2005-02-10 09:30:00,45.6,45.63,45.45,45.52,59100.0,30.8439,30.8642,30.7425,30.7898,59100.0
2005-02-10 09:40:00,45.53,45.63,45.51,45.55,38600.0,30.7966,30.8642,30.783,30.8101,38600.0
2005-02-10 09:50:00,45.55,45.84,45.54,45.83,81000.0,30.8101,31.0063,30.8033,30.9995,81000.0
2005-02-10 10:00:00,45.84,45.97,45.83,45.91,75800.0,31.0063,31.0942,30.9995,31.0536,75800.0
2005-02-10 10:10:00,45.92,45.99,45.87,45.89,57100.0,31.0604,31.1077,31.0265,31.0401,57100.0
2005-02-10 10:20:00,45.89,45.92,45.88,45.88,24600.0,31.0401,31.0604,31.0333,31.0333,24600.0
2005-02-10 10:30:00,45.9,45.9,45.75,45.83,36400.0,31.0468,31.0468,30.9454,30.9995,36400.0
2005-02-10 10:40:00,45.82,45.9,45.51,45.83,78300.0,30.9927,31.0468,30.783,30.9995,78300.0
2005-02-10 10:50:00,45.84,45.86,45.81,45.82,19400.0,31.0063,31.0198,30.986,30.9927,19400.0
2005-02-10 11:00:00,45.83,45.89,45.82,45.87,37300.0,30.9995,31.0401,30.9927,31.0265,37300.0
2005-02-10 11:10:00,45.87,45.91,45.83,45.83,48500.0,31.0265,31.0536,30.9995,30.9995,48500.0
2005-02-10 11:20:00,45.83,45.84,45.77,45.8,43600.0,30.9995,31.0063,30.9589,30.9792,43600.0
2005-02-10 11:30:00,45.8,45.87,45.78,45.87,80600.0,30.9792,31.0265,30.9657,31.0265,80600.0
2005-02-10 11:40:00,45.89,45.97,45.89,45.97,32200.0,31.0401,31.0942,31.0401,31.0942,32200.0
2005-02-10 11:50:00,45.97,45.99,45.97,45.97,33000.0,31.0942,31.1077,31.0942,31.0942,33000.0
2005-02-10 12:00:00,45.96,45.98,45.9,45.91,52200.0,31.0874,31.101,31.0468,31.0536,52200.0
2005-02-10 12:10:00,45.91,45.95,45.9,45.92,29400.0,31.0536,31.0807,31.0468,31.0604,29400.0
2005-02-10 12:20:00,45.91,45.99,45.91,45.94,30000.0,31.0536,31.1077,31.0536,31.0739,30000.0
2005-02-10 12:30:00,45.93,45.98,45.93,45.97,11300.0,31.0671,31.101,31.0671,31.0942,11300.0
2005-02-10 12:40:00,45.98,46.08,45.97,46.07,61400.0,31.101,31.1686,31.0942,31.1618,61400.0
2005-02-10 12:50:00,46.07,46.15,46.07,46.11,42000.0,31.1618,31.2159,31.1618,31.1889,42000.0
2005-02-10 13:00:00,46.12,46.12,46.05,46.05,29800.0,31.1957,31.1957,31.1483,31.1483,29800.0
2005-02-10 13:10:00,46.05,46.08,46.0,46.01,84200.0,31.1483,31.1686,31.1145,31.1212,84200.0
2005-02-10 13:20:00,46.02,46.18,46.01,46.18,40900.0,31.128,31.2362,31.1212,31.2362,40900.0
2005-02-10 13:30:00,46.18,46.24,46.13,46.14,46700.0,31.2362,31.2768,31.2024,31.2092,46700.0
2005-02-10 13:40:00,46.12,46.22,46.11,46.16,18700.0,31.1957,31.2633,31.1889,31.2227,18700.0
2005-02-10 13:50:00,46.16,46.29,46.16,46.26,29000.0,31.2227,31.3106,31.2227,31.2903,29000.0
2005-02-10 14:00:00,46.27,46.28,46.12,46.13,27600.0,31.2971,31.3039,31.1957,31.2024,27600.0
2005-02-10 14:10:00,46.13,46.2,46.11,46.15,24600.0,31.2024,31.2498,31.1889,31.2159,24600.0
2005-02-10 14:20:00,46.16,46.2,46.15,46.18,20500.0,31.2227,31.2498,31.2159,31.2362,20500.0
2005-02-10 14:30:00,46.19,46.23,46.17,46.22,54300.0,31.243,31.2701,31.2295,31.2633,54300.0
2005-02-10 14:40:00,46.22,46.25,46.17,46.21,49500.0,31.2633,31.2836,31.2295,31.2565,49500.0
2005-02-10 14:50:00,46.19,46.23,46.17,46.18,45200.0,31.243,31.2701,31.2295,31.2362,45200.0
2005-02-10 15:00:00,46.18,46.19,46.12,46.14,42400.0,31.2362,31.243,31.1957,31.2092,42400.0
2005-02-10 15:10:00,46.14,46.18,46.09,46.09,25700.0,31.2092,31.2362,31.1754,31.1754,25700.0
2005-02-10 15:20:00,46.09,46.15,46.0,46.04,45400.0,31.1754,31.2159,31.1145,31.1415,45400.0
2005-02-10 15:30:00,46.05,46.08,45.9,45.9,58700.0,31.1483,31.1686,31.0468,31.0468,58700.0
2005-02-10 15:40:00,45.9,45.93,45.86,45.88,50500.0,31.0468,31.0671,31.0198,31.0333,50500.0
2005-02-10 15:50:00,45.88,46.01,45.86,45.88,115400.0,31.0333,31.1212,31.0198,31.0333,115400.0
2005-02-11 09:30:00,45.98,46.14,45.84,45.87,47600.0,31.101,31.2092,31.0063,31.0265,47600.0
2005-02-11 09:40:00,45.87,45.95,45.73,45.79,61100.0,31.0265,31.0807,30.9319,30.9724,61100.0
2005-02-11 09:50:00,45.77,45.86,45.75,45.81,51500.0,30.9589,31.0198,30.9454,30.986,51500.0
2005-02-11 10:00:00,45.81,45.93,45.81,45.93,38800.0,30.986,31.0671,30.986,31.0671,38800.0
2005-02-11 10:10:00,45.93,46.21,45.9,46.19,58200.0,31.0671,31.2565,31.0468,31.243,58200.0
2005-02-11 10:20:00,46.19,46.23,46.15,46.15,101500.0,31.243,31.2701,31.2159,31.2159,101500.0
2005-02-11 10:30:00,46.15,46.23,46.13,46.17,47300.0,31.2159,31.2701,31.2024,31.2295,47300.0
2005-02-11 10:40:00,46.18,46.24,46.17,46.19,39800.0,31.2362,31.2768,31.2295,31.243,39800.0
2005-02-11 10:50:00,46.2,46.2,46.15,46.16,21900.0,31.2498,31.2498,31.2159,31.2227,21900.0
2005-02-11 11:00:00,46.16,46.45,46.16,46.41,92600.0,31.2227,31.4189,31.2227,31.3918,92600.0
2005-02-11 11:10:00,46.41,46.66,46.41,46.66,113400.0,31.3918,31.5609,31.3918,31.5609,113400.0
2005-02-11 11:20:00,46.66,46.86,46.58,46.84,128200.0,31.5609,31.6962,31.5068,31.6827,128200.0
2005-02-11 11:30:00,46.84,46.87,46.71,46.72,92400.0,31.6827,31.703,31.5947,31.6015,92400.0
2005-02-11 11:40:00,46.75,46.75,46.62,46.62,86800.0,31.6218,31.6218,31.5339,31.5339,86800.0
2005-02-11 11:50:00,46.61,46.7,46.6,46.69,49500.0,31.5271,31.588,31.5203,31.5812,49500.0
2005-02-11 12:00:00,46.68,46.75,46.68,46.7,67100.0,31.5744,31.6218,31.5744,31.588,67100.0
2005-02-11 12:10:00,46.72,46.72,46.65,46.66,55800.0,31.6015,31.6015,31.5541,31.5609,55800.0
2005-02-11 12:20:00,46.65,46.75,46.58,46.59,104100.0,31.5541,31.6218,31.5068,31.5136,104100.0
2005-02-11 12:30:00,46.6,46.83,46.59,46.7,46500.0,31.5203,31.6759,31.5136,31.588,46500.0
2005-02-11 12:40:00,46.72,46.73,46.67,46.68,44800.0,31.6015,31.6083,31.5677,31.5744,44800.0
2005-02-11 12:50:00,46.68,46.7,46.65,46.67,37100.0,31.5744,31.588,31.5541,31.5677,37100.0
2005-02-11 13:00:00,46.67,46.7,46.59,46.6,100600.0,31.5677,31.588,31.5136,31.5203,100600.0
2005-02-11 13:10:00,46.6,46.6,46.54,46.58,37500.0,31.5203,31.5203,31.4797,31.5068,37500.0
2005-02-11 13:20:00,46.59,46.7,46.57,46.66,45200.0,31.5136,31.588,31.5,31.5609,45200.0
2005-02-11 13:30:00,46.66,46.71,46.64,46.7,60300.0,31.5609,31.5947,31.5474,31.588,60300.0
2005-02-11 13:40:00,46.69,46.7,46.61,46.63,45800.0,31.5812,31.588,31.5271,31.5406,45800.0
2005-02-11 13:50:00,46.63,46.73,46.63,46.71,67200.0,31.5406,31.6083,31.5406,31.5947,67200.0
2005-02-11 14:00:00,46.71,46.72,46.64,46.67,50100.0,31.5947,31.6015,31.5474,31.5677,50100.0
2005-02-11 14:10:00,46.67,46.7,46.66,46.68,38600.0,31.5677,31.588,31.5609,31.5744,38600.0
2005-02-11 14:20:00,46.68,46.74,46.67,46.74,54500.0,31.5744,31.615,31.5677,31.615,54500.0
2005-02-11 14:30:00,46.74,46.79,46.72,46.78,50900.0,31.615,31.6488,31.6015,31.6421,50900.0
2005-02-11 14:40:00,46.78,46.85,46.77,46.83,54100.0,31.6421,31.6894,31.6353,31.6759,54100.0
2005-02-11 14:50:00,46.83,46.91,46.81,46.82,47500.0,31.6759,31.73,31.6624,31.6691,47500.0
2005-02-11 15:00:00,46.8,46.82,46.76,46.78,60500.0,31.6556,31.6691,31.6285,31.6421,60500.0
2005-02-11 15:10:00,46.77,46.81,46.62,46.65,107100.0,31.6353,31.6624,31.5339,31.5541,107100.0
2005-02-11 15:20:00,46.64,46.66,46.56,46.56,87000.0,31.5474,31.5609,31.4933,31.4933,87000.0
2005-02-11 15:30:00,46.57,46.62,46.57,46.6,54200.0,31.5,31.5339,31.5,31.5203,54200.0
2005-02-11 15:40:00,46.6,46.67,46.57,46.61,226500.0,31.5203,31.5677,31.5,31.5271,226500.0
2005-02-11 15:50:00,46.6,46.61,46.46,46.48,156000.0,31.5203,31.5271,31.4256,31.4392,156000.0
2005-02-14 09:30:00,46.51,46.54,46.23,46.25,131900.0,31.4594,31.4797,31.2701,31.2836,131900.0
2005-02-14 09:40:00,46.27,46.4,46.15,46.4,155900.0,31.2971,31.385,31.2159,31.385,155900.0
2005-02-14 09:50:00,46.41,46.45,46.25,46.38,197100.0,31.3918,31.4189,31.2836,31.3715,197100.0
2005-02-14 10:00:00,46.37,46.4,46.31,46.37,67300.0,31.3648,31.385,31.3242,31.3648,67300.0
2005-02-14 10:10:00,46.37,46.44,46.33,46.4,30300.0,31.3648,31.4121,31.3377,31.385,30300.0
2005-02-14 10:20:00,46.41,46.54,46.4,46.47,67500.0,31.3918,31.4797,31.385,31.4324,67500.0
2005-02-14 10:30:00,46.47,46.55,46.37,46.37,80000.0,31.4324,31.4865,31.3648,31.3648,80000.0
2005-02-14 10:40:00,46.36,46.5,46.36,46.45,27400.0,31.358,31.4527,31.358,31.4189,27400.0
2005-02-14 10:50:00,46.46,46.46,46.36,46.41,38800.0,31.4256,31.4256,31.358,31.3918,38800.0
2005-02-14 11:00:00,46.41,46.48,46.41,46.45,40300.0,31.3918,31.4392,31.3918,31.4189,40300.0
2005-02-14 11:10:00,46.45,46.53,46.44,46.53,69900.0,31.4189,31.473,31.4121,31.473,69900.0
2005-02-14 11:20:00,46.5,46.6,46.5,46.55,52400.0,31.4527,31.5203,31.4527,31.4865,52400.0
2005-02-14 11:30:00,46.55,46.62,46.48,46.51,80400.0,31.4865,31.5339,31.4392,31.4594,80400.0
2005-02-14 11:40:00,46.51,46.54,46.5,46.52,71100.0,31.4594,31.4797,31.4527,31.4662,71100.0
2005-02-14 11:50:00,46.52,46.56,46.5,46.56,36200.0,31.4662,31.4933,31.4527,31.4933,36200.0
2005-02-14 12:00:00,46.56,46.6,46.53,46.56,42100.0,31.4933,31.5203,31.473,31.4933,42100.0
2005-02-14 12:10:00,46.55,46.68,46.55,46.66,51000.0,31.4865,31.5744,31.4865,31.5609,51000.0
2005-02-14 12:20:00,46.66,46.75,46.62,46.66,29100.0,31.5609,31.6218,31.5339,31.5609,29100.0
2005-02-14 12:30:00,46.66,46.76,46.57,46.59,64000.0,31.5609,31.6285,31.5,31.5136,64000.0
2005-02-14 12:40:00,46.58,46.62,46.57,46.62,22500.0,31.5068,31.5339,31.5,31.5339,22500.0
2005-02-14 12:50:00,46.64,46.68,46.6,46.68,24200.0,31.5474,31.5744,31.5203,31.5744,24200.0
2005-02-14 13:00:00,46.67,46.7,46.63,46.63,48700.0,31.5677,31.588,31.5406,31.5406,48700.0
2005-02-14 13:10:00,46.63,46.67,46.63,46.64,18700.0,31.5406,31.5677,31.5406,31.5474,18700.0
2005-02-14 13:20:00,46.65,46.67,46.64,46.65,30800.0,31.5541,31.5677,31.5474,31.5541,30800.0
2005-02-14 13:30:00,46.65,46.66,46.62,46.62,20500.0,31.5541,31.5609,31.5339,31.5339,20500.0
2005-02-14 13:40:00,46.62,46.62,46.55,46.56,15100.0,31.5339,31.5339,31.4865,31.4933,15100.0
2005-02-14 13:50:00,46.56,46.61,46.53,46.55,20300.0,31.4933,31.5271,31.473,31.4865,20300.0
2005-02-14 14:00:00,46.55,46.55,46.45,46.46,24200.0,31.4865,31.4865,31.4189,31.4256,24200.0
2005-02-14 14:10:00,46.46,46.54,46.45,46.53,18500.0,31.4256,31.4797,31.4189,31.473,18500.0
2005-02-14 14:20:00,46.54,46.61,46.54,46.58,38900.0,31.4797,31.5271,31.4797,31.5068,38900.0
2005-02-14 14:30:00,46.6,46.61,46.54,46.59,19200.0,31.5203,31.5271,31.4797,31.5136,19200.0
2005-02-14 14:40:00,46.58,46.62,46.56,46.61,23500.0,31.5068,31.5339,31.4933,31.5271,23500.0
2005-02-14 14:50:00,46.62,46.62,46.56,46.61,21300.0,31.5339,31.5339,31.4933,31.5271,21300.0
2005-02-14 15:00:00,46.61,46.65,46.51,46.54,28600.0,31.5271,31.5541,31.4594,31.4797,28600.0
2005-02-14 15:10:00,46.52,46.62,46.51,46.61,28000.0,31.4662,31.5339,31.4594,31.5271,28000.0
2005-02-14 15:20:00,46.61,46.62,46.55,46.59,40200.0,31.5271,31.5339,31.4865,31.5136,40200.0
2005-02-14 15:30:00,46.6,46.62,46.56,46.6,29800.0,31.5203,31.5339,31.4933,31.5203,29800.0
2005-02-14 15:40:00,46.6,46.61,46.54,46.56,40800.0,31.5203,31.5271,31.4797,31.4933,40800.0
2005-02-14 15:50:00,46.57,46.58,46.47,46.49,71100.0,31.5,31.5068,31.4324,31.4459,71100.0
2005-02-15 09:30:00,46.74,46.75,46.4,46.4,108900.0,31.615,31.6218,31.385,31.385,108900.0
2005-02-15 09:40:00,46.4,46.52,46.3,46.5,52900.0,31.385,31.4662,31.3174,31.4527,52900.0
2005-02-15 09:50:00,46.52,46.55,46.5,46.52,43300.0,31.4662,31.4865,31.4527,31.4662,43300.0
2005-02-15 10:00:00,46.55,46.57,46.5,46.52,37500.0,31.4865,31.5,31.4527,31.4662,37500.0
2005-02-15 10:10:00,46.52,46.59,46.52,46.58,34400.0,31.4662,31.5136,31.4662,31.5068,34400.0
2005-02-15 10:20:00,46.59,46.6,46.51,46.57,22000.0,31.5136,31.5203,31.4594,31.5,22000.0
2005-02-15 10:30:00,46.56,46.95,46.56,46.9,80200.0,31.4933,31.7571,31.4933,31.7232,80200.0
2005-02-15 10:40:00,46.89,46.91,46.76,46.81,48300.0,31.7165,31.73,31.6285,31.6624,48300.0
2005-02-15 10:50:00,46.81,46.94,46.79,46.88,58800.0,31.6624,31.7503,31.6488,31.7097,58800.0
2005-02-15 11:00:00,46.89,47.0,46.89,46.95,69300.0,31.7165,31.7909,31.7165,31.7571,69300.0
2005-02-15 11:10:00,46.95,46.96,46.85,46.85,44200.0,31.7571,31.7638,31.6894,31.6894,44200.0
2005-02-15 11:20:00,46.87,46.89,46.85,46.88,40800.0,31.703,31.7165,31.6894,31.7097,40800.0
2005-02-15 11:30:00,46.89,46.89,46.76,46.77,22400.0,31.7165,31.7165,31.6285,31.6353,22400.0
2005-02-15 11:40:00,46.76,46.79,46.75,46.78,22700.0,31.6285,31.6488,31.6218,31.6421,22700.0
2005-02-15 11:50:00,46.79,46.85,46.79,46.84,21000.0,31.6488,31.6894,31.6488,31.6827,21000.0
2005-02-15 12:00:00,46.85,46.85,46.84,46.85,7400.0,31.6894,31.6894,31.6827,31.6894,7400.0
2005-02-15 12:10:00,46.85,46.85,46.82,46.84,18800.0,31.6894,31.6894,31.6691,31.6827,18800.0
2005-02-15 12:20:00,46.84,46.85,46.82,46.84,15500.0,31.6827,31.6894,31.6691,31.6827,15500.0
2005-02-15 12:30:00,46.85,46.9,46.83,46.89,21600.0,31.6894,31.7232,31.6759,31.7165,21600.0
2005-02-15 12:40:00,46.9,46.92,46.89,46.92,17500.0,31.7232,31.7368,31.7165,31.7368,17500.0
2005-02-15 12:50:00,46.92,46.95,46.89,46.89,30300.0,31.7368,31.7571,31.7165,31.7165,30300.0
2005-02-15 13:00:00,46.89,46.91,46.87,46.9,33800.0,31.7165,31.73,31.703,31.7232,33800.0
2005-02-15 13:10:00,46.88,46.91,46.87,46.89,38500.0,31.7097,31.73,31.703,31.7165,38500.0
2005-02-15 13:20:00,46.88,46.9,46.61,46.64,89300.0,31.7097,31.7232,31.5271,31.5474,89300.0
2005-02-15 13:30:00,46.64,46.86,46.5,46.76,117800.0,31.5474,31.6962,31.4527,31.6285,117800.0
2005-02-15 13:40:00,46.76,46.78,46.66,46.7,50400.0,31.6285,31.6421,31.5609,31.588,50400.0
2005-02-15 13:50:00,46.7,46.71,46.56,46.59,24400.0,31.588,31.5947,31.4933,31.5136,24400.0
2005-02-15 14:00:00,46.59,46.7,46.59,46.64,45500.0,31.5136,31.588,31.5136,31.5474,45500.0
2005-02-15 14:10:00,46.63,46.75,46.63,46.68,31900.0,31.5406,31.6218,31.5406,31.5744,31900.0
2005-02-15 14:20:00,46.71,46.82,46.69,46.76,31700.0,31.5947,31.6691,31.5812,31.6285,31700.0
2005-02-15 14:30:00,46.77,46.85,46.77,46.84,46000.0,31.6353,31.6894,31.6353,31.6827,46000.0
2005-02-15 14:40:00,46.85,46.88,46.83,46.83,45200.0,31.6894,31.7097,31.6759,31.6759,45200.0
2005-02-15 14:50:00,46.82,46.9,46.82,46.88,39000.0,31.6691,31.7232,31.6691,31.7097,39000.0
2005-02-15 15:00:00,46.89,46.9,46.86,46.89,67200.0,31.7165,31.7232,31.6962,31.7165,67200.0
2005-02-15 15:10:00,46.89,46.91,46.87,46.87,35900.0,31.7165,31.73,31.703,31.703,35900.0
2005-02-15 15:20:00,46.87,46.91,46.84,46.89,39900.0,31.703,31.73,31.6827,31.7165,39900.0
2005-02-15 15:30:00,46.9,46.99,46.88,46.92,37300.0,31.7232,31.7841,31.7097,31.7368,37300.0
2005-02-15 15:40:00,46.92,47.02,46.89,47.0,91100.0,31.7368,31.8044,31.7165,31.7909,91100.0
2005-02-15 15:50:00,46.99,47.0,46.89,47.0,235300.0,31.7841,31.7909,31.7165,31.7909,235300.0
2005-02-16 09:30:00,46.98,47.1,46.83,47.03,146000.0,31.7774,31.8585,31.6759,31.8112,146000.0
2005-02-16 09:40:00,46.98,47.0,46.88,46.88,75700.0,31.7774,31.7909,31.7097,31.7097,75700.0
2005-02-16 09:50:00,46.88,46.98,46.88,46.89,40600.0,31.7097,31.7774,31.7097,31.7165,40600.0
2005-02-16 10:00:00,46.89,46.95,46.87,46.94,57300.0,31.7165,31.7571,31.703,31.7503,57300.0
2005-02-16 10:10:00,46.94,47.1,46.93,47.09,50800.0,31.7503,31.8585,31.7435,31.8518,50800.0
2005-02-16 10:20:00,47.09,47.09,47.0,47.07,56000.0,31.8518,31.8518,31.7909,31.8382,56000.0
2005-02-16 10:30:00,47.07,47.07,46.97,46.98,37400.0,31.8382,31.8382,31.7706,31.7774,37400.0
2005-02-16 10:40:00,46.98,47.01,46.89,47.0,45000.0,31.7774,31.7976,31.7165,31.7909,45000.0
2005-02-16 10:50:00,46.98,47.0,46.89,46.99,15300.0,31.7774,31.7909,31.7165,31.7841,15300.0
2005-02-16 11:00:00,46.98,46.98,46.9,46.96,19000.0,31.7774,31.7774,31.7232,31.7638,19000.0
2005-02-16 11:10:00,46.96,46.96,46.87,46.9,16100.0,31.7638,31.7638,31.703,31.7232,16100.0
2005-02-16 11:20:00,46.92,46.95,46.88,46.95,33900.0,31.7368,31.7571,31.7097,31.7571,33900.0
2005-02-16 11:30:00,46.95,46.95,46.9,46.92,33400.0,31.7571,31.7571,31.7232,31.7368,33400.0
2005-02-16 11:40:00,46.9,46.92,46.89,46.89,16900.0,31.7232,31.7368,31.7165,31.7165,16900.0
2005-02-16 11:50:00,46.92,46.92,46.88,46.88,65700.0,31.7368,31.7368,31.7097,31.7097,65700.0
2005-02-16 12:00:00,46.87,46.89,46.75,46.81,33500.0,31.703,31.7165,31.6218,31.6624,33500.0
2005-02-16 12:10:00,46.83,46.86,46.8,46.84,20400.0,31.6759,31.6962,31.6556,31.6827,20400.0
2005-02-16 12:20:00,46.84,46.9,46.83,46.9,16800.0,31.6827,31.7232,31.6759,31.7232,16800.0
2005-02-16 12:30:00,46.88,46.88,46.8,46.81,14200.0,31.7097,31.7097,31.6556,31.6624,14200.0
2005-02-16 12:40:00,46.8,46.88,46.8,46.82,27900.0,31.6556,31.7097,31.6556,31.6691,27900.0
2005-02-16 12:50:00,46.82,46.82,46.75,46.78,24100.0,31.6691,31.6691,31.6218,31.6421,24100.0
2005-02-16 13:00:00,46.78,46.84,46.72,46.77,32900.0,31.6421,31.6827,31.6015,31.6353,32900.0
2005-02-16 13:10:00,46.77,46.9,46.77,46.82,48100.0,31.6353,31.7232,31.6353,31.6691,48100.0
2005-02-16 13:20:00,46.82,46.84,46.71,46.78,27500.0,31.6691,31.6827,31.5947,31.6421,27500.0
2005-02-16 13:30:00,46.76,46.81,46.66,46.69,62200.0,31.6285,31.6624,31.5609,31.5812,62200.0
2005-02-16 13:40:00,46.7,46.75,46.69,46.74,23500.0,31.588,31.6218,31.5812,31.615,23500.0
2005-02-16 13:50:00,46.73,46.79,46.7,46.75,16800.0,31.6083,31.6488,31.588,31.6218,16800.0
2005-02-16 14:00:00,46.76,46.81,46.75,46.81,17000.0,31.6285,31.6624,31.6218,31.6624,17000.0
2005-02-16 14:10:00,46.8,46.85,46.72,46.75,38600.0,31.6556,31.6894,31.6015,31.6218,38600.0
2005-02-16 14:20:00,46.75,46.84,46.74,46.83,26600.0,31.6218,31.6827,31.615,31.6759,26600.0
2005-02-16 14:30:00,46.8,46.87,46.77,46.79,55900.0,31.6556,31.703,31.6353,31.6488,55900.0
2005-02-16 14:40:00,46.78,46.9,46.77,46.79,39000.0,31.6421,31.7232,31.6353,31.6488,39000.0
2005-02-16 14:50:00,46.77,46.92,46.77,46.87,67900.0,31.6353,31.7368,31.6353,31.703,67900.0
2005-02-16 15:00:00,46.87,46.9,46.84,46.86,63100.0,31.703,31.7232,31.6827,31.6962,63100.0
2005-02-16 15:10:00,46.86,46.88,46.83,46.86,33300.0,31.6962,31.7097,31.6759,31.6962,33300.0
2005-02-16 15:20:00,46.87,46.97,46.85,46.94,75600.0,31.703,31.7706,31.6894,31.7503,75600.0
2005-02-16 15:30:00,46.94,46.94,46.81,46.82,31400.0,31.7503,31.7503,31.6624,31.6691,31400.0
2005-02-16 15:40:00,46.83,46.94,46.82,46.91,78800.0,31.6759,31.7503,31.6691,31.73,78800.0
2005-02-16 15:50:00,46.91,46.98,46.87,46.9,73900.0,31.73,31.7774,31.703,31.7232,73900.0
2005-02-17 09:30:00,46.8,47.08,46.76,46.84,65700.0,31.6556,31.845,31.6285,31.6827,65700.0
2005-02-17 09:40:00,46.87,47.04,46.84,47.01,25800.0,31.703,31.8179,31.6827,31.7976,25800.0
2005-02-17 09:50:00,46.99,47.01,46.8,46.89,38500.0,31.7841,31.7976,31.6556,31.7165,38500.0
2005-02-17 10:00:00,46.89,46.93,46.75,46.8,38900.0,31.7165,31.7435,31.6218,31.6556,38900.0
2005-02-17 10:10:00,46.8,46.83,46.6,46.62,75200.0,31.6556,31.6759,31.5203,31.5339,75200.0
2005-02-17 10:20:00,46.63,46.67,46.55,46.58,38500.0,31.5406,31.5677,31.4865,31.5068,38500.0
2005-02-17 10:30:00,46.57,46.59,46.28,46.3,111300.0,31.5,31.5136,31.3039,31.3174,111300.0
2005-02-17 10:40:00,46.3,46.37,46.26,46.33,114900.0,31.3174,31.3648,31.2903,31.3377,114900.0
2005-02-17 10:50:00,46.33,46.34,46.14,46.23,116800.0,31.3377,31.3445,31.2092,31.2701,116800.0
2005-02-17 11:00:00,46.21,46.27,46.15,46.25,54900.0,31.2565,31.2971,31.2159,31.2836,54900.0
2005-02-17 11:10:00,46.25,46.25,46.1,46.19,81300.0,31.2836,31.2836,31.1821,31.243,81300.0
2005-02-17 11:20:00,46.17,46.28,46.16,46.28,42700.0,31.2295,31.3039,31.2227,31.3039,42700.0
2005-02-17 11:30:00,46.28,46.4,46.28,46.35,31300.0,31.3039,31.385,31.3039,31.3512,31300.0
2005-02-17 11:40:00,46.35,46.39,46.31,46.35,29400.0,31.3512,31.3783,31.3242,31.3512,29400.0
2005-02-17 11:50:00,46.33,46.41,46.3,46.39,21200.0,31.3377,31.3918,31.3174,31.3783,21200.0
2005-02-17 12:00:00,46.36,46.44,46.3,46.41,34900.0,31.358,31.4121,31.3174,31.3918,34900.0
2005-02-17 12:10:00,46.4,46.44,46.34,46.37,26700.0,31.385,31.4121,31.3445,31.3648,26700.0
2005-02-17 12:20:00,46.37,46.41,46.31,46.34,22900.0,31.3648,31.3918,31.3242,31.3445,22900.0
2005-02-17 12:30:00,46.35,46.38,46.27,46.3,41400.0,31.3512,31.3715,31.2971,31.3174,41400.0
2005-02-17 12:40:00,46.3,46.35,46.29,46.32,36100.0,31.3174,31.3512,31.3106,31.3309,36100.0
2005-02-17 12:50:00,46.32,46.35,46.31,46.35,43500.0,31.3309,31.3512,31.3242,31.3512,43500.0
2005-02-17 13:00:00,46.33,46.4,46.33,46.36,39600.0,31.3377,31.385,31.3377,31.358,39600.0
2005-02-17 13:10:00,46.37,46.45,46.34,46.42,80400.0,31.3648,31.4189,31.3445,31.3986,80400.0
2005-02-17 13:20:00,46.41,46.45,46.38,46.39,37500.0,31.3918,31.4189,31.3715,31.3783,37500.0
2005-02-17 13:30:00,46.4,46.41,46.33,46.39,21900.0,31.385,31.3918,31.3377,31.3783,21900.0
2005-02-17 13:40:00,46.39,46.39,46.35,46.37,17800.0,31.3783,31.3783,31.3512,31.3648,17800.0
2005-02-17 13:50:00,46.35,46.38,46.32,46.37,32300.0,31.3512,31.3715,31.3309,31.3648,32300.0
2005-02-17 14:00:00,46.37,46.39,46.32,46.32,29600.0,31.3648,31.3783,31.3309,31.3309,29600.0
2005-02-17 14:10:00,46.33,46.46,46.32,46.41,18300.0,31.3377,31.4256,31.3309,31.3918,18300.0
2005-02-17 14:20:00,46.41,46.45,46.4,46.42,15900.0,31.3918,31.4189,31.385,31.3986,15900.0
2005-02-17 14:30:00,46.41,46.48,46.4,46.45,38300.0,31.3918,31.4392,31.385,31.4189,38300.0
2005-02-17 14:40:00,46.45,46.46,46.31,46.33,46400.0,31.4189,31.4256,31.3242,31.3377,46400.0
2005-02-17 14:50:00,46.33,46.34,46.24,46.28,57300.0,31.3377,31.3445,31.2768,31.3039,57300.0
2005-02-17 15:00:00,46.28,46.3,46.2,46.27,35500.0,31.3039,31.3174,31.2498,31.2971,35500.0
2005-02-17 15:10:00,46.28,46.32,46.23,46.26,36200.0,31.3039,31.3309,31.2701,31.2903,36200.0
2005-02-17 15:20:00,46.25,46.26,46.15,46.19,39900.0,31.2836,31.2903,31.2159,31.243,39900.0
2005-02-17 15:30:00,46.19,46.26,46.15,46.24,48700.0,31.243,31.2903,31.2159,31.2768,48700.0
2005-02-17 15:40:00,46.23,46.27,46.15,46.18,48100.0,31.2701,31.2971,31.2159,31.2362,48100.0
2005-02-17 15:50:00,46.18,46.25,46.02,46.02,193600.0,31.2362,31.2836,31.128,31.128,193600.0
2005-02-18 09:30:00,45.99,46.13,45.98,46.04,313500.0,31.1077,31.2024,31.101,31.1415,313500.0
2005-02-18 09:40:00,46.02,46.02,45.89,45.93,94200.0,31.128,31.128,31.0401,31.0671,94200.0
2005-02-18 09:50:00,45.94,45.95,45.76,45.78,72700.0,31.0739,31.0807,30.9521,30.9657,72700.0
2005-02-18 10:00:00,45.77,45.85,45.77,45.82,47700.0,30.9589,31.013,30.9589,30.9927,47700.0
2005-02-18 10:10:00,45.81,45.92,45.81,45.91,80500.0,30.986,31.0604,30.986,31.0536,80500.0
2005-02-18 10:20:00,45.9,45.91,45.85,45.91,25400.0,31.0468,31.0536,31.013,31.0536,25400.0
2005-02-18 10:30:00,45.91,46.0,45.9,45.95,36400.0,31.0536,31.1145,31.0468,31.0807,36400.0
2005-02-18 10:40:00,45.97,45.99,45.85,45.88,28300.0,31.0942,31.1077,31.013,31.0333,28300.0
2005-02-18 10:50:00,45.86,46.05,45.86,46.0,37600.0,31.0198,31.1483,31.0198,31.1145,37600.0
2005-02-18 11:00:00,45.99,46.07,45.93,46.01,25400.0,31.1077,31.1618,31.0671,31.1212,25400.0
2005-02-18 11:10:00,46.03,46.03,45.95,46.0,26700.0,31.1348,31.1348,31.0807,31.1145,26700.0
2005-02-18 11:20:00,45.99,46.02,45.95,45.96,42200.0,31.1077,31.128,31.0807,31.0874,42200.0
2005-02-18 11:30:00,45.95,45.96,45.89,45.9,26300.0,31.0807,31.0874,31.0401,31.0468,26300.0
2005-02-18 11:40:00,45.92,45.99,45.81,45.86,33300.0,31.0604,31.1077,30.986,31.0198,33300.0
2005-02-18 11:50:00,45.85,45.86,45.8,45.83,34200.0,31.013,31.0198,30.9792,30.9995,34200.0
2005-02-18 12:00:00,45.82,45.92,45.81,45.9,29700.0,30.9927,31.0604,30.986,31.0468,29700.0
2005-02-18 12:10:00,45.89,45.92,45.87,45.91,21300.0,31.0401,31.0604,31.0265,31.0536,21300.0
2005-02-18 12:20:00,45.9,45.91,45.79,45.79,32100.0,31.0468,31.0536,30.9724,30.9724,32100.0
2005-02-18 12:30:00,45.78,45.8,45.75,45.79,26400.0,30.9657,30.9792,30.9454,30.9724,26400.0
2005-02-18 12:40:00,45.79,45.83,45.78,45.82,30100.0,30.9724,30.9995,30.9657,30.9927,30100.0
2005-02-18 12:50:00,45.83,45.91,45.75,45.82,45600.0,30.9995,31.0536,30.9454,30.9927,45600.0
2005-02-18 13:00:00,45.81,45.89,45.81,45.88,32300.0,30.986,31.0401,30.986,31.0333,32300.0
2005-02-18 13:10:00,45.88,45.89,45.78,45.79,47300.0,31.0333,31.0401,30.9657,30.9724,47300.0
2005-02-18 13:20:00,45.79,45.84,45.79,45.81,31100.0,30.9724,31.0063,30.9724,30.986,31100.0
2005-02-18 13:30:00,45.8,45.82,45.78,45.79,16300.0,30.9792,30.9927,30.9657,30.9724,16300.0
2005-02-18 13:40:00,45.79,45.81,45.74,45.75,69000.0,30.9724,30.986,30.9386,30.9454,69000.0
2005-02-18 13:50:00,45.75,45.84,45.75,45.82,29500.0,30.9454,31.0063,30.9454,30.9927,29500.0
2005-02-18 14:00:00,45.82,45.82,45.79,45.81,16100.0,30.9927,30.9927,30.9724,30.986,16100.0
2005-02-18 14:10:00,45.81,45.9,45.8,45.9,23000.0,30.986,31.0468,30.9792,31.0468,23000.0
2005-02-18 14:20:00,45.9,45.95,45.88,45.92,21500.0,31.0468,31.0807,31.0333,31.0604,21500.0
2005-02-18 14:30:00,45.92,45.94,45.89,45.94,15200.0,31.0604,31.0739,31.0401,31.0739,15200.0
2005-02-18 14:40:00,45.92,46.0,45.92,46.0,19300.0,31.0604,31.1145,31.0604,31.1145,19300.0
2005-02-18 14:50:00,45.99,46.06,45.99,46.0,32800.0,31.1077,31.1551,31.1077,31.1145,32800.0
2005-02-18 15:00:00,45.99,46.05,45.99,45.99,16300.0,31.1077,31.1483,31.1077,31.1077,16300.0
2005-02-18 15:10:00,46.01,46.01,45.89,45.95,34400.0,31.1212,31.1212,31.0401,31.0807,34400.0
2005-02-18 15:20:00,45.94,46.02,45.92,45.96,30200.0,31.0739,31.128,31.0604,31.0874,30200.0
2005-02-18 15:30:00,45.98,45.98,45.93,45.94,21600.0,31.101,31.101,31.0671,31.0739,21600.0
2005-02-18 15:40:00,45.96,46.06,45.91,46.05,35100.0,31.0874,31.1551,31.0536,31.1483,35100.0
2005-02-18 15:50:00,46.03,46.03,45.75,45.79,127900.0,31.1348,31.1348,30.9454,30.9724,127900.0
2005-02-22 09:30:00,45.67,45.89,45.49,45.83,186900.0,30.8913,31.0401,30.7695,30.9995,186900.0
2005-02-22 09:40:00,45.84,45.95,45.82,45.84,60800.0,31.0063,31.0807,30.9927,31.0063,60800.0
2005-02-22 09:50:00,45.86,46.31,45.85,46.3,95500.0,31.0198,31.3242,31.013,31.3174,95500.0
2005-02-22 10:00:00,46.29,46.44,46.29,46.37,168400.0,31.3106,31.4121,31.3106,31.3648,168400.0
2005-02-22 10:10:00,46.37,46.58,46.37,46.51,140000.0,31.3648,31.5068,31.3648,31.4594,140000.0
2005-02-22 10:20:00,46.5,46.71,46.49,46.69,95800.0,31.4527,31.5947,31.4459,31.5812,95800.0
2005-02-22 10:30:00,46.69,46.7,46.48,46.55,67500.0,31.5812,31.588,31.4392,31.4865,67500.0
2005-02-22 10:40:00,46.55,46.55,46.41,46.42,42300.0,31.4865,31.4865,31.3918,31.3986,42300.0
2005-02-22 10:50:00,46.41,46.5,46.11,46.13,78800.0,31.3918,31.4527,31.1889,31.2024,78800.0
2005-02-22 11:00:00,46.12,46.25,45.99,46.01,51000.0,31.1957,31.2836,31.1077,31.1212,51000.0
2005-02-22 11:10:00,46.02,46.11,46.01,46.09,45400.0,31.128,31.1889,31.1212,31.1754,45400.0
2005-02-22 11:20:00,46.09,46.2,46.04,46.08,27100.0,31.1754,31.2498,31.1415,31.1686,27100.0
2005-02-22 11:30:00,46.08,46.25,46.07,46.13,22300.0,31.1686,31.2836,31.1618,31.2024,22300.0
2005-02-22 11:40:00,46.1,46.25,46.1,46.13,24900.0,31.1821,31.2836,31.1821,31.2024,24900.0
2005-02-22 11:50:00,46.14,46.22,46.08,46.14,43000.0,31.2092,31.2633,31.1686,31.2092,43000.0
2005-02-22 12:00:00,46.14,46.21,46.11,46.19,33500.0,31.2092,31.2565,31.1889,31.243,33500.0
2005-02-22 12:10:00,46.2,46.2,45.16,45.99,72000.0,31.2498,31.2498,30.5463,31.1077,72000.0
2005-02-22 12:20:00,45.99,45.99,45.65,45.78,71600.0,31.1077,31.1077,30.8777,30.9657,71600.0
2005-02-22 12:30:00,45.77,45.95,45.65,45.74,59700.0,30.9589,31.0807,30.8777,30.9386,59700.0
2005-02-22 12:40:00,45.73,45.86,45.65,45.86,90400.0,30.9319,31.0198,30.8777,31.0198,90400.0
2005-02-22 12:50:00,45.87,45.92,45.8,45.89,68800.0,31.0265,31.0604,30.9792,31.0401,68800.0
2005-02-22 13:00:00,45.91,45.91,45.71,45.77,147500.0,31.0536,31.0536,30.9183,30.9589,147500.0
2005-02-22 13:10:00,45.79,45.85,45.76,45.79,123600.0,30.9724,31.013,30.9521,30.9724,123600.0
2005-02-22 13:20:00,45.79,45.82,45.76,45.78,42200.0,30.9724,30.9927,30.9521,30.9657,42200.0
2005-02-22 13:30:00,45.78,45.78,45.66,45.73,96700.0,30.9657,30.9657,30.8845,30.9319,96700.0
2005-02-22 13:40:00,45.73,45.79,45.71,45.74,86700.0,30.9319,30.9724,30.9183,30.9386,86700.0
2005-02-22 13:50:00,45.75,45.8,45.68,45.75,155700.0,30.9454,30.9792,30.898,30.9454,155700.0
2005-02-22 14:00:00,45.76,45.78,45.62,45.67,78900.0,30.9521,30.9657,30.8574,30.8913,78900.0
2005-02-22 14:10:00,45.68,45.73,45.66,45.66,47700.0,30.898,30.9319,30.8845,30.8845,47700.0
2005-02-22 14:20:00,45.66,45.71,45.55,45.65,84000.0,30.8845,30.9183,30.8101,30.8777,84000.0
2005-02-22 14:30:00,45.65,45.73,45.64,45.72,72800.0,30.8777,30.9319,30.871,30.9251,72800.0
2005-02-22 14:40:00,45.73,45.77,45.67,45.68,52700.0,30.9319,30.9589,30.8913,30.898,52700.0
2005-02-22 14:50:00,45.68,45.75,45.65,45.68,72400.0,30.898,30.9454,30.8777,30.898,72400.0
2005-02-22 15:00:00,45.68,45.72,45.59,45.64,87400.0,30.898,30.9251,30.8372,30.871,87400.0
2005-02-22 15:10:00,45.65,45.66,45.5,45.5,154000.0,30.8777,30.8845,30.7763,30.7763,154000.0
2005-02-22 15:20:00,45.5,45.53,45.41,45.48,96800.0,30.7763,30.7966,30.7154,30.7628,96800.0
2005-02-22 15:30:00,45.49,45.63,45.48,45.63,90200.0,30.7695,30.8642,30.7628,30.8642,90200.0
2005-02-22 15:40:00,45.63,45.63,45.49,45.5,72900.0,30.8642,30.8642,30.7695,30.7763,72900.0
2005-02-22 15:50:00,45.5,45.59,45.41,45.41,133600.0,30.7763,30.8372,30.7154,30.7154,133600.0
2005-02-23 09:30:00,45.75,46.1,45.61,45.95,86000.0,30.9454,31.1821,30.8507,31.0807,86000.0
2005-02-23 09:40:00,45.93,46.0,45.89,45.96,54300.0,31.0671,31.1145,31.0401,31.0874,54300.0
2005-02-23 09:50:00,45.96,45.99,45.85,45.87,57400.0,31.0874,31.1077,31.013,31.0265,57400.0
2005-02-23 10:00:00,45.89,45.9,45.49,45.55,109200.0,31.0401,31.0468,30.7695,30.8101,109200.0
2005-02-23 10:10:00,45.54,45.65,45.52,45.58,64300.0,30.8033,30.8777,30.7898,30.8304,64300.0
2005-02-23 10:20:00,45.58,45.77,45.58,45.73,56100.0,30.8304,30.9589,30.8304,30.9319,56100.0
2005-02-23 10:30:00,45.74,45.78,45.62,45.62,47500.0,30.9386,30.9657,30.8574,30.8574,47500.0
2005-02-23 10:40:00,45.63,45.72,45.56,45.69,33900.0,30.8642,30.9251,30.8169,30.9048,33900.0
2005-02-23 10:50:00,45.69,45.72,45.6,45.62,32100.0,30.9048,30.9251,30.8439,30.8574,32100.0
2005-02-23 11:00:00,45.61,45.71,45.61,45.69,33600.0,30.8507,30.9183,30.8507,30.9048,33600.0
2005-02-23 11:10:00,45.68,45.75,45.66,45.72,20800.0,30.898,30.9454,30.8845,30.9251,20800.0
2005-02-23 11:20:00,45.74,45.85,45.71,45.81,49600.0,30.9386,31.013,30.9183,30.986,49600.0
2005-02-23 11:30:00,45.78,45.89,45.78,45.86,47800.0,30.9657,31.0401,30.9657,31.0198,47800.0
2005-02-23 11:40:00,45.86,45.91,45.83,45.9,33400.0,31.0198,31.0536,30.9995,31.0468,33400.0
2005-02-23 11:50:00,45.88,45.92,45.83,45.89,40900.0,31.0333,31.0604,30.9995,31.0401,40900.0
2005-02-23 12:00:00,45.87,45.9,45.77,45.81,45700.0,31.0265,31.0468,30.9589,30.986,45700.0
2005-02-23 12:10:00,45.81,45.91,45.78,45.85,37300.0,30.986,31.0536,30.9657,31.013,37300.0
2005-02-23 12:20:00,45.85,45.86,45.77,45.79,19300.0,31.013,31.0198,30.9589,30.9724,19300.0
2005-02-23 12:30:00,45.78,45.8,45.76,45.77,19600.0,30.9657,30.9792,30.9521,30.9589,19600.0
2005-02-23 12:40:00,45.77,45.78,45.71,45.72,18700.0,30.9589,30.9657,30.9183,30.9251,18700.0
2005-02-23 12:50:00,45.72,45.76,45.72,45.75,16300.0,30.9251,30.9521,30.9251,30.9454,16300.0
2005-02-23 13:00:00,45.75,45.84,45.75,45.83,32400.0,30.9454,31.0063,30.9454,30.9995,32400.0
2005-02-23 13:10:00,45.84,45.86,45.79,45.86,40800.0,31.0063,31.0198,30.9724,31.0198,40800.0
2005-02-23 13:20:00,45.85,45.87,45.81,45.85,35200.0,31.013,31.0265,30.986,31.013,35200.0
2005-02-23 13:30:00,45.85,45.9,45.81,45.9,30000.0,31.013,31.0468,30.986,31.0468,30000.0
2005-02-23 13:40:00,45.89,46.0,45.81,45.99,64500.0,31.0401,31.1145,30.986,31.1077,64500.0
2005-02-23 13:50:00,45.98,46.0,45.94,45.95,24100.0,31.101,31.1145,31.0739,31.0807,24100.0
2005-02-23 14:00:00,45.96,46.1,45.94,46.0,75200.0,31.0874,31.1821,31.0739,31.1145,75200.0
2005-02-23 14:10:00,46.0,46.04,45.93,46.03,46100.0,31.1145,31.1415,31.0671,31.1348,46100.0
2005-02-23 14:20:00,46.03,46.12,46.01,46.11,36100.0,31.1348,31.1957,31.1212,31.1889,36100.0
2005-02-23 14:30:00,46.09,46.11,45.93,45.98,202700.0,31.1754,31.1889,31.0671,31.101,202700.0
2005-02-23 14:40:00,45.98,46.0,45.89,45.92,141500.0,31.101,31.1145,31.0401,31.0604,141500.0
2005-02-23 14:50:00,45.92,45.94,45.85,45.88,177200.0,31.0604,31.0739,31.013,31.0333,177200.0
2005-02-23 15:00:00,45.89,45.89,45.68,45.75,197400.0,31.0401,31.0401,30.898,30.9454,197400.0
2005-02-23 15:10:00,45.75,45.84,45.7,45.84,107100.0,30.9454,31.0063,30.9116,31.0063,107100.0
2005-02-23 15:20:00,45.84,45.88,45.79,45.79,81900.0,31.0063,31.0333,30.9724,30.9724,81900.0
2005-02-23 15:30:00,45.82,45.83,45.75,45.77,105500.0,30.9927,30.9995,30.9454,30.9589,105500.0
2005-02-23 15:40:00,45.76,45.81,45.73,45.74,107700.0,30.9521,30.986,30.9319,30.9386,107700.0
2005-02-23 15:50:00,45.74,45.79,45.61,45.68,202500.0,30.9386,30.9724,30.8507,30.898,202500.0
2005-02-24 09:30:00,45.66,45.76,45.6,45.73,97300.0,30.8845,30.9521,30.8439,30.9319,97300.0
2005-02-24 09:40:00,45.74,45.79,45.7,45.71,76300.0,30.9386,30.9724,30.9116,30.9183,76300.0
2005-02-24 09:50:00,45.72,45.84,45.7,45.8,72300.0,30.9251,31.0063,30.9116,30.9792,72300.0
2005-02-24 10:00:00,45.81,46.0,45.71,45.99,57900.0,30.986,31.1145,30.9183,31.1077,57900.0
2005-02-24 10:10:00,45.96,46.1,45.94,45.99,87500.0,31.0874,31.1821,31.0739,31.1077,87500.0
2005-02-24 10:20:00,45.99,46.1,45.99,46.0,48600.0,31.1077,31.1821,31.1077,31.1145,48600.0
2005-02-24 10:30:00,46.0,46.2,45.99,46.11,84500.0,31.1145,31.2498,31.1077,31.1889,84500.0
2005-02-24 10:40:00,46.11,46.2,46.09,46.16,93500.0,31.1889,31.2498,31.1754,31.2227,93500.0
2005-02-24 10:50:00,46.16,46.17,45.9,45.97,141600.0,31.2227,31.2295,31.0468,31.0942,141600.0
2005-02-24 11:00:00,45.97,46.09,45.97,46.09,122100.0,31.0942,31.1754,31.0942,31.1754,122100.0
2005-02-24 11:10:00,46.08,46.13,46.0,46.1,22700.0,31.1686,31.2024,31.1145,31.1821,22700.0
2005-02-24 11:20:00,46.1,46.2,46.1,46.14,30800.0,31.1821,31.2498,31.1821,31.2092,30800.0
2005-02-24 11:30:00,46.15,46.19,46.09,46.19,20100.0,31.2159,31.243,31.1754,31.243,20100.0
2005-02-24 11:40:00,46.2,46.3,46.19,46.22,37300.0,31.2498,31.3174,31.243,31.2633,37300.0
2005-02-24 11:50:00,46.22,46.28,46.17,46.21,54800.0,31.2633,31.3039,31.2295,31.2565,54800.0
2005-02-24 12:00:00,46.21,46.21,46.08,46.13,31400.0,31.2565,31.2565,31.1686,31.2024,31400.0
2005-02-24 12:10:00,46.13,46.19,46.11,46.12,15800.0,31.2024,31.243,31.1889,31.1957,15800.0
2005-02-24 12:20:00,46.12,46.21,46.1,46.21,29800.0,31.1957,31.2565,31.1821,31.2565,29800.0
2005-02-24 12:30:00,46.19,46.23,46.19,46.21,27300.0,31.243,31.2701,31.243,31.2565,27300.0
2005-02-24 12:40:00,46.21,46.21,46.18,46.19,26800.0,31.2565,31.2565,31.2362,31.243,26800.0
2005-02-24 12:50:00,46.18,46.22,46.17,46.19,14200.0,31.2362,31.2633,31.2295,31.243,14200.0
2005-02-24 13:00:00,46.18,46.2,46.18,46.18,19200.0,31.2362,31.2498,31.2362,31.2362,19200.0
2005-02-24 13:10:00,46.18,46.21,46.16,46.18,14700.0,31.2362,31.2565,31.2227,31.2362,14700.0
2005-02-24 13:20:00,46.19,46.22,46.18,46.2,20300.0,31.243,31.2633,31.2362,31.2498,20300.0
2005-02-24 13:30:00,46.21,46.26,46.17,46.2,76900.0,31.2565,31.2903,31.2295,31.2498,76900.0
2005-02-24 13:40:00,46.22,46.25,46.18,46.23,25500.0,31.2633,31.2836,31.2362,31.2701,25500.0
2005-02-24 13:50:00,46.23,46.31,46.22,46.27,27800.0,31.2701,31.3242,31.2633,31.2971,27800.0
2005-02-24 14:00:00,46.27,46.32,46.22,46.32,58400.0,31.2971,31.3309,31.2633,31.3309,58400.0
2005-02-24 14:10:00,46.33,46.6,46.3,46.53,83000.0,31.3377,31.5203,31.3174,31.473,83000.0
2005-02-24 14:20:00,46.55,46.64,46.52,46.61,43900.0,31.4865,31.5474,31.4662,31.5271,43900.0
2005-02-24 14:30:00,46.61,46.63,46.54,46.57,36900.0,31.5271,31.5406,31.4797,31.5,36900.0
2005-02-24 14:40:00,46.56,46.64,46.54,46.61,42300.0,31.4933,31.5474,31.4797,31.5271,42300.0
2005-02-24 14:50:00,46.61,46.66,46.58,46.64,54300.0,31.5271,31.5609,31.5068,31.5474,54300.0
2005-02-24 15:00:00,46.64,46.69,46.59,46.64,58500.0,31.5474,31.5812,31.5136,31.5474,58500.0
2005-02-24 15:10:00,46.64,46.69,46.62,46.66,60600.0,31.5474,31.5812,31.5339,31.5609,60600.0
2005-02-24 15:20:00,46.65,46.68,46.56,46.58,58100.0,31.5541,31.5744,31.4933,31.5068,58100.0
2005-02-24 15:30:00,46.59,46.66,46.56,46.65,63500.0,31.5136,31.5609,31.4933,31.5541,63500.0
2005-02-24 15:40:00,46.64,46.66,46.62,46.63,49000.0,31.5474,31.5609,31.5339,31.5406,49000.0
2005-02-24 15:50:00,46.63,46.63,46.51,46.52,172800.0,31.5406,31.5406,31.4594,31.4662,172800.0
2005-02-25 09:30:00,46.44,46.67,46.36,46.5,75500.0,31.4121,31.5677,31.358,31.4527,75500.0
2005-02-25 09:40:00,46.5,46.55,46.44,46.46,34200.0,31.4527,31.4865,31.4121,31.4256,34200.0
2005-02-25 09:50:00,46.46,46.51,46.45,46.49,33900.0,31.4256,31.4594,31.4189,31.4459,33900.0
2005-02-25 10:00:00,46.49,46.51,46.39,46.41,62600.0,31.4459,31.4594,31.3783,31.3918,62600.0
2005-02-25 10:10:00,46.41,46.46,46.36,46.4,28400.0,31.3918,31.4256,31.358,31.385,28400.0
2005-02-25 10:20:00,46.39,46.46,46.35,46.46,38700.0,31.3783,31.4256,31.3512,31.4256,38700.0
2005-02-25 10:30:00,46.47,46.51,46.38,46.5,51700.0,31.4324,31.4594,31.3715,31.4527,51700.0
2005-02-25 10:40:00,46.51,46.53,46.48,46.48,34900.0,31.4594,31.473,31.4392,31.4392,34900.0
2005-02-25 10:50:00,46.49,46.61,46.43,46.61,27200.0,31.4459,31.5271,31.4053,31.5271,27200.0
2005-02-25 11:00:00,46.62,46.67,46.55,46.61,47600.0,31.5339,31.5677,31.4865,31.5271,47600.0
2005-02-25 11:10:00,46.61,46.66,46.54,46.54,35500.0,31.5271,31.5609,31.4797,31.4797,35500.0
2005-02-25 11:20:00,46.54,46.54,46.39,46.42,78300.0,31.4797,31.4797,31.3783,31.3986,78300.0
2005-02-25 11:30:00,46.42,46.51,46.42,46.5,58800.0,31.3986,31.4594,31.3986,31.4527,58800.0
2005-02-25 11:40:00,46.51,46.58,46.49,46.55,24500.0,31.4594,31.5068,31.4459,31.4865,24500.0
2005-02-25 11:50:00,46.56,46.76,46.55,46.65,43700.0,31.4933,31.6285,31.4865,31.5541,43700.0
2005-02-25 12:00:00,46.65,46.69,46.6,46.6,19100.0,31.5541,31.5812,31.5203,31.5203,19100.0
2005-02-25 12:10:00,46.58,46.61,46.56,46.57,27300.0,31.5068,31.5271,31.4933,31.5,27300.0
2005-02-25 12:20:00,46.57,46.6,46.52,46.6,19800.0,31.5,31.5203,31.4662,31.5203,19800.0
2005-02-25 12:30:00,46.59,46.67,46.56,46.64,23400.0,31.5136,31.5677,31.4933,31.5474,23400.0
2005-02-25 12:40:00,46.65,46.65,46.57,46.57,9000.0,31.5541,31.5541,31.5,31.5,9000.0
2005-02-25 12:50:00,46.56,46.58,46.52,46.52,10000.0,31.4933,31.5068,31.4662,31.4662,10000.0
2005-02-25 13:00:00,46.53,46.59,46.52,46.59,13900.0,31.473,31.5136,31.4662,31.5136,13900.0
2005-02-25 13:10:00,46.58,46.58,46.53,46.55,22700.0,31.5068,31.5068,31.473,31.4865,22700.0
2005-02-25 13:20:00,46.54,46.56,46.53,46.53,13200.0,31.4797,31.4933,31.473,31.473,13200.0
2005-02-25 13:30:00,46.54,46.54,46.47,46.47,20000.0,31.4797,31.4797,31.4324,31.4324,20000.0
2005-02-25 13:40:00,46.47,46.54,46.47,46.49,21700.0,31.4324,31.4797,31.4324,31.4459,21700.0
2005-02-25 13:50:00,46.49,46.54,46.49,46.52,14700.0,31.4459,31.4797,31.4459,31.4662,14700.0
2005-02-25 14:00:00,46.52,46.53,46.51,46.52,12800.0,31.4662,31.473,31.4594,31.4662,12800.0
2005-02-25 14:10:00,46.53,46.72,46.51,46.65,44000.0,31.473,31.6015,31.4594,31.5541,44000.0
2005-02-25 14:20:00,46.63,46.75,46.62,46.63,22300.0,31.5406,31.6218,31.5339,31.5406,22300.0
2005-02-25 14:30:00,46.63,46.69,46.6,46.64,20600.0,31.5406,31.5812,31.5203,31.5474,20600.0
2005-02-25 14:40:00,46.63,46.63,46.5,46.55,33200.0,31.5406,31.5406,31.4527,31.4865,33200.0
2005-02-25 14:50:00,46.54,46.56,46.49,46.49,20400.0,31.4797,31.4933,31.4459,31.4459,20400.0
2005-02-25 15:00:00,46.49,46.51,46.49,46.5,28100.0,31.4459,31.4594,31.4459,31.4527,28100.0
2005-02-25 15:10:00,46.49,46.55,46.44,46.53,86400.0,31.4459,31.4865,31.4121,31.473,86400.0
2005-02-25 15:20:00,46.52,46.65,46.48,46.62,32100.0,31.4662,31.5541,31.4392,31.5339,32100.0
2005-02-25 15:30:00,46.62,46.69,46.52,46.53,36500.0,31.5339,31.5812,31.4662,31.473,36500.0
2005-02-25 15:40:00,46.52,46.59,46.51,46.53,45700.0,31.4662,31.5136,31.4594,31.473,45700.0
2005-02-25 15:50:00,46.53,46.61,46.51,46.57,79500.0,31.473,31.5271,31.4594,31.5,79500.0
2005-02-28 09:30:00,46.72,46.83,46.64,46.75,100600.0,31.6015,31.6759,31.5474,31.6218,100600.0
2005-02-28 09:40:00,46.75,46.9,46.73,46.89,66200.0,31.6218,31.7232,31.6083,31.7165,66200.0
2005-02-28 09:50:00,46.88,46.95,46.8,46.93,61100.0,31.7097,31.7571,31.6556,31.7435,61100.0
2005-02-28 10:00:00,46.92,47.0,46.9,46.92,62800.0,31.7368,31.7909,31.7232,31.7368,62800.0
2005-02-28 10:10:00,46.91,46.97,46.78,46.8,210900.0,31.73,31.7706,31.6421,31.6556,210900.0
2005-02-28 10:20:00,46.8,46.92,46.8,46.9,60400.0,31.6556,31.7368,31.6556,31.7232,60400.0
2005-02-28 10:30:00,46.9,47.0,46.85,46.94,106400.0,31.7232,31.7909,31.6894,31.7503,106400.0
2005-02-28 10:40:00,46.96,46.96,46.86,46.89,43400.0,31.7638,31.7638,31.6962,31.7165,43400.0
2005-02-28 10:50:00,46.9,46.9,46.82,46.89,22600.0,31.7232,31.7232,31.6691,31.7165,22600.0
2005-02-28 11:00:00,46.85,46.9,46.84,46.85,22900.0,31.6894,31.7232,31.6827,31.6894,22900.0
2005-02-28 11:10:00,46.86,46.87,46.82,46.87,20800.0,31.6962,31.703,31.6691,31.703,20800.0
2005-02-28 11:20:00,46.88,46.95,46.84,46.93,88200.0,31.7097,31.7571,31.6827,31.7435,88200.0
2005-02-28 11:30:00,46.93,47.0,46.88,46.9,64600.0,31.7435,31.7909,31.7097,31.7232,64600.0
2005-02-28 11:40:00,46.89,46.89,46.82,46.82,23900.0,31.7165,31.7165,31.6691,31.6691,23900.0
2005-02-28 11:50:00,46.84,46.84,46.68,46.69,27500.0,31.6827,31.6827,31.5744,31.5812,27500.0
2005-02-28 12:00:00,46.68,46.68,46.5,46.54,42500.0,31.5744,31.5744,31.4527,31.4797,42500.0
2005-02-28 12:10:00,46.55,46.58,46.5,46.53,43900.0,31.4865,31.5068,31.4527,31.473,43900.0
2005-02-28 12:20:00,46.54,46.56,46.44,46.44,29600.0,31.4797,31.4933,31.4121,31.4121,29600.0
2005-02-28 12:30:00,46.45,46.49,46.38,46.38,43900.0,31.4189,31.4459,31.3715,31.3715,43900.0
2005-02-28 12:40:00,46.39,46.42,46.35,46.37,30700.0,31.3783,31.3986,31.3512,31.3648,30700.0
2005-02-28 12:50:00,46.38,46.39,46.29,46.32,16800.0,31.3715,31.3783,31.3106,31.3309,16800.0
2005-02-28 13:00:00,46.32,46.4,46.3,46.3,21900.0,31.3309,31.385,31.3174,31.3174,21900.0
2005-02-28 13:10:00,46.3,46.35,46.27,46.35,20600.0,31.3174,31.3512,31.2971,31.3512,20600.0
2005-02-28 13:20:00,46.36,46.39,46.29,46.39,13700.0,31.358,31.3783,31.3106,31.3783,13700.0
2005-02-28 13:30:00,46.39,46.42,46.32,46.34,36000.0,31.3783,31.3986,31.3309,31.3445,36000.0
2005-02-28 13:40:00,46.34,46.46,46.33,46.39,31800.0,31.3445,31.4256,31.3377,31.3783,31800.0
2005-02-28 13:50:00,46.41,46.41,46.26,46.31,24900.0,31.3918,31.3918,31.2903,31.3242,24900.0
2005-02-28 14:00:00,46.31,46.34,46.18,46.29,34200.0,31.3242,31.3445,31.2362,31.3106,34200.0
2005-02-28 14:10:00,46.3,46.33,46.28,46.33,16300.0,31.3174,31.3377,31.3039,31.3377,16300.0
2005-02-28 14:20:00,46.34,46.35,46.28,46.3,23400.0,31.3445,31.3512,31.3039,31.3174,23400.0
2005-02-28 14:30:00,46.29,46.3,46.23,46.26,23400.0,31.3106,31.3174,31.2701,31.2903,23400.0
2005-02-28 14:40:00,46.26,46.31,46.24,46.3,40800.0,31.2903,31.3242,31.2768,31.3174,40800.0
2005-02-28 14:50:00,46.29,46.35,46.25,46.31,29400.0,31.3106,31.3512,31.2836,31.3242,29400.0
2005-02-28 15:00:00,46.31,46.4,46.3,46.4,31400.0,31.3242,31.385,31.3174,31.385,31400.0
2005-02-28 15:10:00,46.4,46.5,46.39,46.48,34400.0,31.385,31.4527,31.3783,31.4392,34400.0
2005-02-28 15:20:00,46.47,46.47,46.39,46.41,29400.0,31.4324,31.4324,31.3783,31.3918,29400.0
2005-02-28 15:30:00,46.41,46.62,46.41,46.45,65000.0,31.3918,31.5339,31.3918,31.4189,65000.0
2005-02-28 15:40:00,46.45,46.52,46.39,46.44,137200.0,31.4189,31.4662,31.3783,31.4121,137200.0
2005-02-28 15:50:00,46.44,46.57,46.34,46.57,121800.0,31.4121,31.5,31.3445,31.5,121800.0
2005-03-01 09:30:00,46.75,47.09,46.64,47.05,232700.0,31.6218,31.8518,31.5474,31.8247,232700.0
2005-03-01 09:40:00,47.06,47.27,46.98,47.01,274100.0,31.8315,31.9735,31.7774,31.7976,274100.0
2005-03-01 09:50:00,47.01,47.02,46.69,46.76,184500.0,31.7976,31.8044,31.5812,31.6285,184500.0
2005-03-01 10:00:00,46.76,47.07,46.71,47.05,60700.0,31.6285,31.8382,31.5947,31.8247,60700.0
2005-03-01 10:10:00,47.06,47.06,46.98,46.99,34600.0,31.8315,31.8315,31.7774,31.7841,34600.0
2005-03-01 10:20:00,46.99,47.02,46.95,46.98,22300.0,31.7841,31.8044,31.7571,31.7774,22300.0
2005-03-01 10:30:00,46.97,47.0,46.94,46.97,47700.0,31.7706,31.7909,31.7503,31.7706,47700.0
2005-03-01 10:40:00,46.97,46.99,46.94,46.94,38600.0,31.7706,31.7841,31.7503,31.7503,38600.0
2005-03-01 10:50:00,46.94,46.96,46.93,46.94,20100.0,31.7503,31.7638,31.7435,31.7503,20100.0
2005-03-01 11:00:00,46.95,46.95,46.87,46.88,59700.0,31.7571,31.7571,31.703,31.7097,59700.0
2005-03-01 11:10:00,46.88,46.89,46.8,46.87,83300.0,31.7097,31.7165,31.6556,31.703,83300.0
2005-03-01 11:20:00,46.85,46.9,46.81,46.9,46800.0,31.6894,31.7232,31.6624,31.7232,46800.0
2005-03-01 11:30:00,46.9,46.92,46.87,46.9,51700.0,31.7232,31.7368,31.703,31.7232,51700.0
2005-03-01 11:40:00,46.9,46.92,46.85,46.9,38400.0,31.7232,31.7368,31.6894,31.7232,38400.0
2005-03-01 11:50:00,46.88,46.99,46.87,46.89,69100.0,31.7097,31.7841,31.703,31.7165,69100.0
2005-03-01 12:00:00,46.88,46.93,46.85,46.88,64100.0,31.7097,31.7435,31.6894,31.7097,64100.0
2005-03-01 12:10:00,46.89,46.94,46.84,46.84,28400.0,31.7165,31.7503,31.6827,31.6827,28400.0
2005-03-01 12:20:00,46.84,46.91,46.82,46.91,31500.0,31.6827,31.73,31.6691,31.73,31500.0
2005-03-01 12:30:00,46.91,46.94,46.78,46.78,58800.0,31.73,31.7503,31.6421,31.6421,58800.0
2005-03-01 12:40:00,46.77,46.88,46.76,46.85,33100.0,31.6353,31.7097,31.6285,31.6894,33100.0
2005-03-01 12:50:00,46.87,46.94,46.74,46.91,38600.0,31.703,31.7503,31.615,31.73,38600.0
2005-03-01 13:00:00,46.9,46.92,46.88,46.89,67800.0,31.7232,31.7368,31.7097,31.7165,67800.0
2005-03-01 13:10:00,46.91,46.91,46.76,46.76,39300.0,31.73,31.73,31.6285,31.6285,39300.0
2005-03-01 13:20:00,46.77,46.83,46.75,46.79,71100.0,31.6353,31.6759,31.6218,31.6488,71100.0
2005-03-01 13:30:00,46.78,46.83,46.77,46.79,39000.0,31.6421,31.6759,31.6353,31.6488,39000.0
2005-03-01 13:40:00,46.79,46.93,46.78,46.79,46500.0,31.6488,31.7435,31.6421,31.6488,46500.0
2005-03-01 13:50:00,46.8,46.83,46.8,46.8,47700.0,31.6556,31.6759,31.6556,31.6556,47700.0
2005-03-01 14:00:00,46.81,46.87,46.8,46.8,75100.0,31.6624,31.703,31.6556,31.6556,75100.0
2005-03-01 14:10:00,46.8,46.82,46.78,46.81,36700.0,31.6556,31.6691,31.6421,31.6624,36700.0
2005-03-01 14:20:00,46.8,46.83,46.77,46.77,45500.0,31.6556,31.6759,31.6353,31.6353,45500.0
2005-03-01 14:30:00,46.78,46.83,46.77,46.78,33300.0,31.6421,31.6759,31.6353,31.6421,33300.0
2005-03-01 14:40:00,46.77,46.81,46.77,46.77,31400.0,31.6353,31.6624,31.6353,31.6353,31400.0
2005-03-01 14:50:00,46.77,46.83,46.75,46.81,62600.0,31.6353,31.6759,31.6218,31.6624,62600.0
2005-03-01 15:00:00,46.79,46.86,46.79,46.85,34500.0,31.6488,31.6962,31.6488,31.6894,34500.0
2005-03-01 15:10:00,46.87,46.89,46.8,46.8,84800.0,31.703,31.7165,31.6556,31.6556,84800.0
2005-03-01 15:20:00,46.82,46.88,46.79,46.88,72600.0,31.6691,31.7097,31.6488,31.7097,72600.0
2005-03-01 15:30:00,46.88,46.95,46.85,46.9,100000.0,31.7097,31.7571,31.6894,31.7232,100000.0
2005-03-01 15:40:00,46.91,46.92,46.81,46.82,73900.0,31.73,31.7368,31.6624,31.6691,73900.0
2005-03-01 15:50:00,46.83,46.84,46.61,46.72,242000.0,31.6759,31.6827,31.5271,31.6015,242000.0
2005-03-02 09:30:00,45.42,45.45,44.99,45.13,839300.0,30.7222,30.7425,30.4313,30.526,839300.0
2005-03-02 09:40:00,45.13,45.18,44.91,44.94,823700.0,30.526,30.5598,30.3772,30.3975,823700.0
2005-03-02 09:50:00,44.92,45.0,44.8,44.92,676300.0,30.384,30.4381,30.3028,30.384,676300.0
2005-03-02 10:00:00,44.92,45.06,44.66,44.89,416700.0,30.384,30.4787,30.2081,30.3637,416700.0
2005-03-02 10:10:00,44.89,44.89,44.6,44.72,294800.0,30.3637,30.3637,30.1675,30.2487,294800.0
2005-03-02 10:20:00,44.72,44.87,44.5,44.83,536700.0,30.2487,30.3501,30.0999,30.3231,536700.0
2005-03-02 10:30:00,44.83,44.85,44.7,44.8,305100.0,30.3231,30.3366,30.2352,30.3028,305100.0
2005-03-02 10:40:00,44.8,44.95,44.76,44.9,266200.0,30.3028,30.4043,30.2757,30.3704,266200.0
2005-03-02 10:50:00,44.9,45.1,44.89,45.0,387100.0,30.3704,30.5057,30.3637,30.4381,387100.0
2005-03-02 11:00:00,45.0,45.17,44.96,45.08,414700.0,30.4381,30.5531,30.411,30.4922,414700.0
2005-03-02 11:10:00,45.08,45.15,44.99,45.01,366400.0,30.4922,30.5395,30.4313,30.4448,366400.0
2005-03-02 11:20:00,45.01,45.01,44.51,44.55,576100.0,30.4448,30.4448,30.1066,30.1337,576100.0
2005-03-02 11:30:00,44.56,44.98,44.31,44.91,867700.0,30.1405,30.4246,29.9714,30.3772,867700.0
2005-03-02 11:40:00,44.92,45.18,44.86,45.08,346300.0,30.384,30.5598,30.3434,30.4922,346300.0
2005-03-02 11:50:00,45.1,45.16,44.89,44.89,184900.0,30.5057,30.5463,30.3637,30.3637,184900.0
2005-03-02 12:00:00,44.91,45.05,44.9,45.0,152000.0,30.3772,30.4719,30.3704,30.4381,152000.0
2005-03-02 12:10:00,45.01,45.05,44.97,45.05,192700.0,30.4448,30.4719,30.4178,30.4719,192700.0
2005-03-02 12:20:00,45.05,45.14,45.03,45.12,214100.0,30.4719,30.5328,30.4584,30.5192,214100.0
2005-03-02 12:30:00,45.12,45.45,45.06,45.41,335700.0,30.5192,30.7425,30.4787,30.7154,335700.0
2005-03-02 12:40:00,45.44,45.57,45.26,45.55,334700.0,30.7357,30.8236,30.6139,30.8101,334700.0
2005-03-02 12:50:00,45.56,45.78,45.51,45.78,276800.0,30.8169,30.9657,30.783,30.9657,276800.0
2005-03-02 13:00:00,45.76,45.79,45.73,45.73,280700.0,30.9521,30.9724,30.9319,30.9319,280700.0
2005-03-02 13:10:00,45.73,45.74,45.59,45.62,198200.0,30.9319,30.9386,30.8372,30.8574,198200.0
2005-03-02 13:20:00,45.62,45.82,45.61,45.82,217200.0,30.8574,30.9927,30.8507,30.9927,217200.0
2005-03-02 13:30:00,45.83,46.07,45.78,46.01,293700.0,30.9995,31.1618,30.9657,31.1212,293700.0
2005-03-02 13:40:00,46.01,46.05,45.66,45.72,236500.0,31.1212,31.1483,30.8845,30.9251,236500.0
2005-03-02 13:50:00,45.72,45.77,45.6,45.64,180000.0,30.9251,30.9589,30.8439,30.871,180000.0
2005-03-02 14:00:00,45.64,45.65,45.54,45.55,128900.0,30.871,30.8777,30.8033,30.8101,128900.0
2005-03-02 14:10:00,45.55,45.66,45.47,45.65,162400.0,30.8101,30.8845,30.756,30.8777,162400.0
2005-03-02 14:20:00,45.63,45.64,45.38,45.46,147500.0,30.8642,30.871,30.6951,30.7492,147500.0
2005-03-02 14:30:00,45.46,45.51,45.05,45.1,195100.0,30.7492,30.783,30.4719,30.5057,195100.0
2005-03-02 14:40:00,45.1,45.23,44.96,45.0,238100.0,30.5057,30.5937,30.411,30.4381,238100.0
2005-03-02 14:50:00,45.0,45.09,45.0,45.09,98700.0,30.4381,30.499,30.4381,30.499,98700.0
2005-03-02 15:00:00,45.08,45.13,45.05,45.08,128200.0,30.4922,30.526,30.4719,30.4922,128200.0
2005-03-02 15:10:00,45.08,45.09,45.0,45.01,110700.0,30.4922,30.499,30.4381,30.4448,110700.0
2005-03-02 15:20:00,45.01,45.27,45.01,45.27,149600.0,30.4448,30.6207,30.4448,30.6207,149600.0
2005-03-02 15:30:00,45.25,45.29,45.06,45.08,211900.0,30.6072,30.6342,30.4787,30.4922,211900.0
2005-03-02 15:40:00,45.08,45.09,45.0,45.01,176500.0,30.4922,30.499,30.4381,30.4448,176500.0
2005-03-02 15:50:00,45.01,45.03,44.99,45.02,394000.0,30.4448,30.4584,30.4313,30.4516,394000.0
2005-03-03 09:30:00,45.1,45.25,44.97,44.97,317300.0,30.5057,30.6072,30.4178,30.4178,317300.0
2005-03-03 09:40:00,44.97,45.13,44.88,45.07,145800.0,30.4178,30.526,30.3569,30.4854,145800.0
2005-03-03 09:50:00,45.08,45.14,44.93,45.03,194200.0,30.4922,30.5328,30.3907,30.4584,194200.0
2005-03-03 10:00:00,45.01,45.2,45.01,45.18,161200.0,30.4448,30.5734,30.4448,30.5598,161200.0
2005-03-03 10:10:00,45.19,45.25,45.18,45.22,107800.0,30.5666,30.6072,30.5598,30.5869,107800.0
2005-03-03 10:20:00,45.21,45.23,45.08,45.15,142800.0,30.5801,30.5937,30.4922,30.5395,142800.0
2005-03-03 10:30:00,45.15,45.15,44.98,45.02,192200.0,30.5395,30.5395,30.4246,30.4516,192200.0
2005-03-03 10:40:00,45.02,45.05,45.0,45.03,106200.0,30.4516,30.4719,30.4381,30.4584,106200.0
2005-03-03 10:50:00,45.04,45.09,44.98,45.03,77500.0,30.4651,30.499,30.4246,30.4584,77500.0
2005-03-03 11:00:00,45.04,45.04,44.97,45.0,111800.0,30.4651,30.4651,30.4178,30.4381,111800.0
2005-03-03 11:10:00,44.98,45.01,44.93,44.99,58400.0,30.4246,30.4448,30.3907,30.4313,58400.0
2005-03-03 11:20:00,44.99,45.0,44.94,44.97,82700.0,30.4313,30.4381,30.3975,30.4178,82700.0
2005-03-03 11:30:00,44.98,45.02,44.92,44.98,84300.0,30.4246,30.4516,30.384,30.4246,84300.0
2005-03-03 11:40:00,44.98,44.99,44.75,44.75,101400.0,30.4246,30.4313,30.269,30.269,101400.0
2005-03-03 11:50:00,44.76,44.95,44.75,44.8,95600.0,30.2757,30.4043,30.269,30.3028,95600.0
2005-03-03 12:00:00,44.78,44.88,44.73,44.88,105100.0,30.2893,30.3569,30.2555,30.3569,105100.0
2005-03-03 12:10:00,44.88,44.95,44.85,44.94,92200.0,30.3569,30.4043,30.3366,30.3975,92200.0
2005-03-03 12:20:00,44.94,44.95,44.86,44.88,94800.0,30.3975,30.4043,30.3434,30.3569,94800.0
2005-03-03 12:30:00,44.87,44.92,44.82,44.84,85700.0,30.3501,30.384,30.3163,30.3299,85700.0
2005-03-03 12:40:00,44.84,44.9,44.77,44.84,94100.0,30.3299,30.3704,30.2825,30.3299,94100.0
2005-03-03 12:50:00,44.84,44.9,44.84,44.85,86000.0,30.3299,30.3704,30.3299,30.3366,86000.0
2005-03-03 13:00:00,44.84,44.99,44.83,44.95,102900.0,30.3299,30.4313,30.3231,30.4043,102900.0
2005-03-03 13:10:00,44.92,45.07,44.92,45.01,86500.0,30.384,30.4854,30.384,30.4448,86500.0
2005-03-03 13:20:00,44.98,45.01,44.89,44.89,109200.0,30.4246,30.4448,30.3637,30.3637,109200.0
2005-03-03 13:30:00,44.9,44.9,44.82,44.82,50400.0,30.3704,30.3704,30.3163,30.3163,50400.0
2005-03-03 13:40:00,44.82,44.87,44.79,44.84,55100.0,30.3163,30.3501,30.296,30.3299,55100.0
2005-03-03 13:50:00,44.86,44.9,44.83,44.85,42800.0,30.3434,30.3704,30.3231,30.3366,42800.0
2005-03-03 14:00:00,44.83,45.01,44.83,44.98,153300.0,30.3231,30.4448,30.3231,30.4246,153300.0
2005-03-03 14:10:00,44.99,45.01,44.95,44.98,102500.0,30.4313,30.4448,30.4043,30.4246,102500.0
2005-03-03 14:20:00,44.99,45.04,44.98,45.0,71000.0,30.4313,30.4651,30.4246,30.4381,71000.0
2005-03-03 14:30:00,45.0,45.02,44.93,44.94,107200.0,30.4381,30.4516,30.3907,30.3975,107200.0
2005-03-03 14:40:00,44.94,45.02,44.93,44.97,60800.0,30.3975,30.4516,30.3907,30.4178,60800.0
2005-03-03 14:50:00,44.97,45.02,44.93,44.99,100000.0,30.4178,30.4516,30.3907,30.4313,100000.0
2005-03-03 15:00:00,44.99,45.0,44.92,44.97,278800.0,30.4313,30.4381,30.384,30.4178,278800.0
2005-03-03 15:10:00,44.97,45.0,44.95,44.98,62700.0,30.4178,30.4381,30.4043,30.4246,62700.0
2005-03-03 15:20:00,44.98,45.0,44.95,45.0,60800.0,30.4246,30.4381,30.4043,30.4381,60800.0
2005-03-03 15:30:00,45.0,45.0,44.85,44.92,87600.0,30.4381,30.4381,30.3366,30.384,87600.0
2005-03-03 15:40:00,44.91,44.93,44.81,44.85,146800.0,30.3772,30.3907,30.3096,30.3366,146800.0
2005-03-03 15:50:00,44.85,44.89,44.77,44.77,252600.0,30.3366,30.3637,30.2825,30.2825,252600.0
2005-03-04 09:30:00,45.25,45.3,44.85,44.95,316000.0,30.6072,30.641,30.3366,30.4043,316000.0
2005-03-04 09:40:00,44.97,44.97,44.78,44.85,200800.0,30.4178,30.4178,30.2893,30.3366,200800.0
2005-03-04 09:50:00,44.85,45.02,44.81,44.95,182500.0,30.3366,30.4516,30.3096,30.4043,182500.0
2005-03-04 10:00:00,44.95,45.02,44.93,45.0,153800.0,30.4043,30.4516,30.3907,30.4381,153800.0
2005-03-04 10:10:00,45.0,45.02,44.88,44.98,162000.0,30.4381,30.4516,30.3569,30.4246,162000.0
2005-03-04 10:20:00,44.97,45.08,44.95,44.99,262600.0,30.4178,30.4922,30.4043,30.4313,262600.0
2005-03-04 10:30:00,44.98,45.01,44.9,44.94,137400.0,30.4246,30.4448,30.3704,30.3975,137400.0
2005-03-04 10:40:00,44.94,44.94,44.85,44.89,45400.0,30.3975,30.3975,30.3366,30.3637,45400.0
2005-03-04 10:50:00,44.88,44.9,44.83,44.87,76700.0,30.3569,30.3704,30.3231,30.3501,76700.0
2005-03-04 11:00:00,44.87,44.95,44.84,44.86,120600.0,30.3501,30.4043,30.3299,30.3434,120600.0
2005-03-04 11:10:00,44.87,44.95,44.85,44.95,64600.0,30.3501,30.4043,30.3366,30.4043,64600.0
2005-03-04 11:20:00,44.95,44.99,44.88,44.97,79200.0,30.4043,30.4313,30.3569,30.4178,79200.0
2005-03-04 11:30:00,44.96,44.98,44.85,44.95,241800.0,30.411,30.4246,30.3366,30.4043,241800.0
2005-03-04 11:40:00,44.94,44.94,44.87,44.89,56400.0,30.3975,30.3975,30.3501,30.3637,56400.0
2005-03-04 11:50:00,44.89,44.89,44.84,44.85,27200.0,30.3637,30.3637,30.3299,30.3366,27200.0
2005-03-04 12:00:00,44.85,44.86,44.8,44.8,48800.0,30.3366,30.3434,30.3028,30.3028,48800.0
2005-03-04 12:10:00,44.8,44.81,44.66,44.76,140200.0,30.3028,30.3096,30.2081,30.2757,140200.0
2005-03-04 12:20:00,44.77,44.82,44.65,44.8,61200.0,30.2825,30.3163,30.2013,30.3028,61200.0
2005-03-04 12:30:00,44.82,44.83,44.76,44.79,46300.0,30.3163,30.3231,30.2757,30.296,46300.0
2005-03-04 12:40:00,44.79,44.86,44.77,44.81,38300.0,30.296,30.3434,30.2825,30.3096,38300.0
2005-03-04 12:50:00,44.8,44.88,44.73,44.78,71900.0,30.3028,30.3569,30.2555,30.2893,71900.0
2005-03-04 13:00:00,44.78,44.8,44.65,44.7,99400.0,30.2893,30.3028,30.2013,30.2352,99400.0
2005-03-04 13:10:00,44.71,44.71,44.62,44.63,60400.0,30.2419,30.2419,30.181,30.1878,60400.0
2005-03-04 13:20:00,44.62,44.72,44.59,44.63,60100.0,30.181,30.2487,30.1608,30.1878,60100.0
2005-03-04 13:30:00,44.63,44.7,44.54,44.54,124600.0,30.1878,30.2352,30.1269,30.1269,124600.0
2005-03-04 13:40:00,44.54,44.62,44.5,44.61,77900.0,30.1269,30.181,30.0999,30.1743,77900.0
2005-03-04 13:50:00,44.61,44.7,44.54,44.63,133600.0,30.1743,30.2352,30.1269,30.1878,133600.0
2005-03-04 14:00:00,44.63,44.82,44.6,44.76,168300.0,30.1878,30.3163,30.1675,30.2757,168300.0
2005-03-04 14:10:00,44.73,44.79,44.51,44.56,114000.0,30.2555,30.296,30.1066,30.1405,114000.0
2005-03-04 14:20:00,44.56,44.6,44.55,44.6,50500.0,30.1405,30.1675,30.1337,30.1675,50500.0
2005-03-04 14:30:00,44.6,44.62,44.51,44.61,55900.0,30.1675,30.181,30.1066,30.1743,55900.0
2005-03-04 14:40:00,44.6,44.67,44.6,44.65,48800.0,30.1675,30.2149,30.1675,30.2013,48800.0
2005-03-04 14:50:00,44.64,44.7,44.61,44.7,67100.0,30.1946,30.2352,30.1743,30.2352,67100.0
2005-03-04 15:00:00,44.7,44.77,44.65,44.73,56400.0,30.2352,30.2825,30.2013,30.2555,56400.0
2005-03-04 15:10:00,44.73,44.78,44.68,44.71,113800.0,30.2555,30.2893,30.2216,30.2419,113800.0
2005-03-04 15:20:00,44.71,44.78,44.69,44.72,154700.0,30.2419,30.2893,30.2284,30.2487,154700.0
2005-03-04 15:30:00,44.73,44.75,44.69,44.71,141500.0,30.2555,30.269,30.2284,30.2419,141500.0
2005-03-04 15:40:00,44.71,44.77,44.69,44.77,192700.0,30.2419,30.2825,30.2284,30.2825,192700.0
2005-03-04 15:50:00,44.77,44.79,44.71,44.76,214000.0,30.2825,30.296,30.2419,30.2757,214000.0
2005-03-07 09:30:00,44.82,44.97,44.5,44.96,189500.0,30.3163,30.4178,30.0999,30.411,189500.0
2005-03-07 09:40:00,44.96,45.04,44.95,44.95,127700.0,30.411,30.4651,30.4043,30.4043,127700.0
2005-03-07 09:50:00,44.95,45.06,44.95,44.99,99400.0,30.4043,30.4787,30.4043,30.4313,99400.0
2005-03-07 10:00:00,45.0,45.11,45.0,45.02,100600.0,30.4381,30.5125,30.4381,30.4516,100600.0
2005-03-07 10:10:00,45.02,45.15,45.01,45.12,78000.0,30.4516,30.5395,30.4448,30.5192,78000.0
2005-03-07 10:20:00,45.1,45.11,44.95,45.01,36800.0,30.5057,30.5125,30.4043,30.4448,36800.0
2005-03-07 10:30:00,45.0,45.01,44.93,44.95,71200.0,30.4381,30.4448,30.3907,30.4043,71200.0
2005-03-07 10:40:00,44.97,45.05,44.95,44.97,56300.0,30.4178,30.4719,30.4043,30.4178,56300.0
2005-03-07 10:50:00,44.96,45.01,44.86,44.95,77100.0,30.411,30.4448,30.3434,30.4043,77100.0
2005-03-07 11:00:00,44.95,44.97,44.79,44.81,54300.0,30.4043,30.4178,30.296,30.3096,54300.0
2005-03-07 11:10:00,44.82,44.92,44.81,44.89,40200.0,30.3163,30.384,30.3096,30.3637,40200.0
2005-03-07 11:20:00,44.9,44.95,44.87,44.89,57700.0,30.3704,30.4043,30.3501,30.3637,57700.0
2005-03-07 11:30:00,44.92,44.98,44.9,44.95,52900.0,30.384,30.4246,30.3704,30.4043,52900.0
2005-03-07 11:40:00,44.94,45.0,44.89,44.89,41500.0,30.3975,30.4381,30.3637,30.3637,41500.0
2005-03-07 11:50:00,44.9,44.91,44.8,44.8,53700.0,30.3704,30.3772,30.3028,30.3028,53700.0
2005-03-07 12:00:00,44.79,44.9,44.77,44.78,41400.0,30.296,30.3704,30.2825,30.2893,41400.0
2005-03-07 12:10:00,44.82,44.91,44.79,44.84,46300.0,30.3163,30.3772,30.296,30.3299,46300.0
2005-03-07 12:20:00,44.84,44.94,44.84,44.88,51000.0,30.3299,30.3975,30.3299,30.3569,51000.0
2005-03-07 12:30:00,44.88,44.91,44.81,44.81,38600.0,30.3569,30.3772,30.3096,30.3096,38600.0
2005-03-07 12:40:00,44.81,44.83,44.75,44.76,30900.0,30.3096,30.3231,30.269,30.2757,30900.0
2005-03-07 12:50:00,44.77,44.83,44.7,44.71,35900.0,30.2825,30.3231,30.2352,30.2419,35900.0
2005-03-07 13:00:00,44.71,44.75,44.65,44.67,58000.0,30.2419,30.269,30.2013,30.2149,58000.0
2005-03-07 13:10:00,44.67,44.77,44.67,44.7,50800.0,30.2149,30.2825,30.2149,30.2352,50800.0
2005-03-07 13:20:00,44.7,44.76,44.67,44.68,40100.0,30.2352,30.2757,30.2149,30.2216,40100.0
2005-03-07 13:30:00,44.67,44.78,44.67,44.76,18200.0,30.2149,30.2893,30.2149,30.2757,18200.0
2005-03-07 13:40:00,44.78,44.78,44.73,44.75,22200.0,30.2893,30.2893,30.2555,30.269,22200.0
2005-03-07 13:50:00,44.75,44.86,44.75,44.83,28200.0,30.269,30.3434,30.269,30.3231,28200.0
2005-03-07 14:00:00,44.85,44.91,44.84,44.87,97400.0,30.3366,30.3772,30.3299,30.3501,97400.0
2005-03-07 14:10:00,44.84,44.93,44.79,44.79,45500.0,30.3299,30.3907,30.296,30.296,45500.0
2005-03-07 14:20:00,44.8,44.83,44.65,44.68,62300.0,30.3028,30.3231,30.2013,30.2216,62300.0
2005-03-07 14:30:00,44.69,44.8,44.69,44.74,73400.0,30.2284,30.3028,30.2284,30.2622,73400.0
2005-03-07 14:40:00,44.74,44.8,44.7,44.74,101700.0,30.2622,30.3028,30.2352,30.2622,101700.0
2005-03-07 14:50:00,44.74,44.74,44.57,44.63,228600.0,30.2622,30.2622,30.1472,30.1878,228600.0
2005-03-07 15:00:00,44.64,44.68,44.58,44.59,119200.0,30.1946,30.2216,30.154,30.1608,119200.0
2005-03-07 15:10:00,44.59,44.63,44.57,44.63,84900.0,30.1608,30.1878,30.1472,30.1878,84900.0
2005-03-07 15:20:00,44.63,44.67,44.54,44.56,126000.0,30.1878,30.2149,30.1269,30.1405,126000.0
2005-03-07 15:30:00,44.56,44.63,44.52,44.61,164000.0,30.1405,30.1878,30.1134,30.1743,164000.0
2005-03-07 15:40:00,44.62,44.64,44.5,44.51,104300.0,30.181,30.1946,30.0999,30.1066,104300.0
2005-03-07 15:50:00,44.51,44.63,44.37,44.63,265700.0,30.1066,30.1878,30.0119,30.1878,265700.0
2005-03-08 09:30:00,44.87,44.88,44.5,44.7,259700.0,30.3501,30.3569,30.0999,30.2352,259700.0
2005-03-08 09:40:00,44.73,44.88,44.63,44.69,130900.0,30.2555,30.3569,30.1878,30.2284,130900.0
2005-03-08 09:50:00,44.7,44.79,44.66,44.77,217400.0,30.2352,30.296,30.2081,30.2825,217400.0
2005-03-08 10:00:00,44.79,45.75,44.65,44.78,275400.0,30.296,30.9454,30.2013,30.2893,275400.0
2005-03-08 10:10:00,44.79,44.91,44.74,44.9,165900.0,30.296,30.3772,30.2622,30.3704,165900.0
2005-03-08 10:20:00,44.91,44.92,44.74,44.79,92000.0,30.3772,30.384,30.2622,30.296,92000.0
2005-03-08 10:30:00,44.79,44.89,44.78,44.88,103700.0,30.296,30.3637,30.2893,30.3569,103700.0
2005-03-08 10:40:00,44.87,45.06,44.8,45.02,232200.0,30.3501,30.4787,30.3028,30.4516,232200.0
2005-03-08 10:50:00,45.03,45.12,45.0,45.11,202300.0,30.4584,30.5192,30.4381,30.5125,202300.0
2005-03-08 11:00:00,45.09,45.13,45.05,45.08,54900.0,30.499,30.526,30.4719,30.4922,54900.0
2005-03-08 11:10:00,45.08,45.24,45.05,45.2,148700.0,30.4922,30.6004,30.4719,30.5734,148700.0
2005-03-08 11:20:00,45.2,45.27,45.15,45.24,83000.0,30.5734,30.6207,30.5395,30.6004,83000.0
2005-03-08 11:30:00,45.24,45.24,45.17,45.17,177000.0,30.6004,30.6004,30.5531,30.5531,177000.0
2005-03-08 11:40:00,45.2,45.25,45.17,45.21,144700.0,30.5734,30.6072,30.5531,30.5801,144700.0
2005-03-08 11:50:00,45.2,45.21,45.14,45.15,69700.0,30.5734,30.5801,30.5328,30.5395,69700.0
2005-03-08 12:00:00,45.17,45.19,45.01,45.03,96600.0,30.5531,30.5666,30.4448,30.4584,96600.0
2005-03-08 12:10:00,45.0,45.17,44.99,45.17,116900.0,30.4381,30.5531,30.4313,30.5531,116900.0
2005-03-08 12:20:00,45.18,45.3,45.18,45.3,121400.0,30.5598,30.641,30.5598,30.641,121400.0
2005-03-08 12:30:00,45.3,45.33,45.26,45.31,58400.0,30.641,30.6613,30.6139,30.6478,58400.0
2005-03-08 12:40:00,45.3,45.36,45.2,45.22,126200.0,30.641,30.6816,30.5734,30.5869,126200.0
2005-03-08 12:50:00,45.23,45.37,45.22,45.36,112000.0,30.5937,30.6883,30.5869,30.6816,112000.0
2005-03-08 13:00:00,45.36,45.41,45.34,45.39,97500.0,30.6816,30.7154,30.6681,30.7019,97500.0
2005-03-08 13:10:00,45.39,45.42,45.34,45.4,99000.0,30.7019,30.7222,30.6681,30.7086,99000.0
2005-03-08 13:20:00,45.41,45.66,45.41,45.61,248800.0,30.7154,30.8845,30.7154,30.8507,248800.0
2005-03-08 13:30:00,45.6,45.69,45.56,45.63,210300.0,30.8439,30.9048,30.8169,30.8642,210300.0
2005-03-08 13:40:00,45.65,45.75,45.5,45.71,386100.0,30.8777,30.9454,30.7763,30.9183,386100.0
2005-03-08 13:50:00,45.71,46.0,45.71,45.86,280600.0,30.9183,31.1145,30.9183,31.0198,280600.0
2005-03-08 14:00:00,45.86,45.98,45.84,45.98,190600.0,31.0198,31.101,31.0063,31.101,190600.0
2005-03-08 14:10:00,45.99,46.19,45.98,46.14,204800.0,31.1077,31.243,31.101,31.2092,204800.0
2005-03-08 14:20:00,46.14,46.39,46.14,46.35,237300.0,31.2092,31.3783,31.2092,31.3512,237300.0
2005-03-08 14:30:00,46.35,46.63,46.33,46.45,418300.0,31.3512,31.5406,31.3377,31.4189,418300.0
2005-03-08 14:40:00,46.45,46.47,46.17,46.2,288000.0,31.4189,31.4324,31.2295,31.2498,288000.0
2005-03-08 14:50:00,46.2,46.46,46.18,46.43,323600.0,31.2498,31.4256,31.2362,31.4053,323600.0
2005-03-08 15:00:00,46.43,46.44,46.22,46.27,182700.0,31.4053,31.4121,31.2633,31.2971,182700.0
2005-03-08 15:10:00,46.26,46.34,46.19,46.21,374900.0,31.2903,31.3445,31.243,31.2565,374900.0
2005-03-08 15:20:00,46.22,46.22,46.07,46.07,241700.0,31.2633,31.2633,31.1618,31.1618,241700.0
2005-03-08 15:30:00,46.08,46.2,45.92,45.95,285500.0,31.1686,31.2498,31.0604,31.0807,285500.0
2005-03-08 15:40:00,46.0,46.16,45.93,46.15,302300.0,31.1145,31.2227,31.0671,31.2159,302300.0
2005-03-08 15:50:00,46.15,46.15,45.97,46.06,330900.0,31.2159,31.2159,31.0942,31.1551,330900.0
2005-03-09 09:30:00,45.94,46.04,45.73,45.91,202500.0,31.0739,31.1415,30.9319,31.0536,202500.0
2005-03-09 09:40:00,45.91,45.91,45.64,45.65,171500.0,31.0536,31.0536,30.871,30.8777,171500.0
2005-03-09 09:50:00,45.64,45.84,45.6,45.78,86800.0,30.871,31.0063,30.8439,30.9657,86800.0
2005-03-09 10:00:00,45.78,45.9,45.75,45.75,126300.0,30.9657,31.0468,30.9454,30.9454,126300.0
2005-03-09 10:10:00,45.75,45.82,45.73,45.81,122200.0,30.9454,30.9927,30.9319,30.986,122200.0
2005-03-09 10:20:00,45.82,45.99,45.78,45.93,126300.0,30.9927,31.1077,30.9657,31.0671,126300.0
2005-03-09 10:30:00,45.89,46.19,45.89,46.17,215400.0,31.0401,31.243,31.0401,31.2295,215400.0
2005-03-09 10:40:00,46.18,46.21,46.02,46.11,359200.0,31.2362,31.2565,31.128,31.1889,359200.0
2005-03-09 10:50:00,46.1,46.1,45.96,45.99,101700.0,31.1821,31.1821,31.0874,31.1077,101700.0
2005-03-09 11:00:00,45.98,46.0,45.84,45.88,92200.0,31.101,31.1145,31.0063,31.0333,92200.0
2005-03-09 11:10:00,45.87,45.88,45.79,45.81,63000.0,31.0265,31.0333,30.9724,30.986,63000.0
2005-03-09 11:20:00,45.82,45.88,45.82,45.85,104400.0,30.9927,31.0333,30.9927,31.013,104400.0
2005-03-09 11:30:00,45.85,45.93,45.85,45.88,113900.0,31.013,31.0671,31.013,31.0333,113900.0
2005-03-09 11:40:00,45.89,45.95,45.83,45.95,46400.0,31.0401,31.0807,30.9995,31.0807,46400.0
2005-03-09 11:50:00,45.96,45.96,45.87,45.91,287500.0,31.0874,31.0874,31.0265,31.0536,287500.0
2005-03-09 12:00:00,45.91,45.92,45.74,45.74,107600.0,31.0536,31.0604,30.9386,30.9386,107600.0
2005-03-09 12:10:00,45.75,45.75,45.59,45.65,78200.0,30.9454,30.9454,30.8372,30.8777,78200.0
2005-03-09 12:20:00,45.64,45.65,45.53,45.56,118000.0,30.871,30.8777,30.7966,30.8169,118000.0
2005-03-09 12:30:00,45.56,45.62,45.54,45.59,97300.0,30.8169,30.8574,30.8033,30.8372,97300.0
2005-03-09 12:40:00,45.59,45.6,45.51,45.57,64900.0,30.8372,30.8439,30.783,30.8236,64900.0
2005-03-09 12:50:00,45.56,45.57,45.37,45.37,88900.0,30.8169,30.8236,30.6883,30.6883,88900.0
2005-03-09 13:00:00,45.37,45.46,45.37,45.41,104700.0,30.6883,30.7492,30.6883,30.7154,104700.0
2005-03-09 13:10:00,45.41,45.48,45.4,45.41,52300.0,30.7154,30.7628,30.7086,30.7154,52300.0
2005-03-09 13:20:00,45.41,45.54,45.41,45.51,75500.0,30.7154,30.8033,30.7154,30.783,75500.0
2005-03-09 13:30:00,45.51,45.57,45.51,45.57,38600.0,30.783,30.8236,30.783,30.8236,38600.0
2005-03-09 13:40:00,45.57,45.57,45.46,45.46,37600.0,30.8236,30.8236,30.7492,30.7492,37600.0
2005-03-09 13:50:00,45.47,45.54,45.42,45.53,83600.0,30.756,30.8033,30.7222,30.7966,83600.0
2005-03-09 14:00:00,45.53,45.56,45.43,45.45,90300.0,30.7966,30.8169,30.7289,30.7425,90300.0
2005-03-09 14:10:00,45.45,45.48,45.4,45.44,52800.0,30.7425,30.7628,30.7086,30.7357,52800.0
2005-03-09 14:20:00,45.43,45.48,45.37,45.47,67400.0,30.7289,30.7628,30.6883,30.756,67400.0
2005-03-09 14:30:00,45.46,45.52,45.45,45.45,60500.0,30.7492,30.7898,30.7425,30.7425,60500.0
2005-03-09 14:40:00,45.48,45.53,45.46,45.49,63800.0,30.7628,30.7966,30.7492,30.7695,63800.0
2005-03-09 14:50:00,45.5,45.5,45.41,45.42,65800.0,30.7763,30.7763,30.7154,30.7222,65800.0
2005-03-09 15:00:00,45.43,45.48,45.33,45.48,114700.0,30.7289,30.7628,30.6613,30.7628,114700.0
2005-03-09 15:10:00,45.48,45.6,45.4,45.55,114000.0,30.7628,30.8439,30.7086,30.8101,114000.0
2005-03-09 15:20:00,45.55,45.68,45.49,45.67,109400.0,30.8101,30.898,30.7695,30.8913,109400.0
2005-03-09 15:30:00,45.67,45.74,45.6,45.61,236300.0,30.8913,30.9386,30.8439,30.8507,236300.0
2005-03-09 15:40:00,45.61,45.71,45.55,45.61,135900.0,30.8507,30.9183,30.8101,30.8507,135900.0
2005-03-09 15:50:00,45.61,45.71,45.57,45.61,115700.0,30.8507,30.9183,30.8236,30.8507,115700.0
2005-03-10 09:30:00,45.76,45.84,45.4,45.57,92900.0,30.9521,31.0063,30.7086,30.8236,92900.0
2005-03-10 09:40:00,45.56,45.58,45.26,45.48,91400.0,30.8169,30.8304,30.6139,30.7628,91400.0
2005-03-10 09:50:00,45.47,45.58,45.46,45.53,61100.0,30.756,30.8304,30.7492,30.7966,61100.0
2005-03-10 10:00:00,45.51,45.72,45.49,45.69,140900.0,30.783,30.9251,30.7695,30.9048,140900.0
2005-03-10 10:10:00,45.69,45.71,45.38,45.38,73800.0,30.9048,30.9183,30.6951,30.6951,73800.0
2005-03-10 10:20:00,45.38,45.42,45.29,45.31,66400.0,30.6951,30.7222,30.6342,30.6478,66400.0
2005-03-10 10:30:00,45.3,45.3,45.03,45.15,148000.0,30.641,30.641,30.4584,30.5395,148000.0
2005-03-10 10:40:00,45.16,45.28,45.16,45.16,63100.0,30.5463,30.6275,30.5463,30.5463,63100.0
2005-03-10 10:50:00,45.16,45.22,45.11,45.11,46500.0,30.5463,30.5869,30.5125,30.5125,46500.0
2005-03-10 11:00:00,45.11,45.14,45.0,45.03,82400.0,30.5125,30.5328,30.4381,30.4584,82400.0
2005-03-10 11:10:00,45.03,45.06,44.91,45.06,122100.0,30.4584,30.4787,30.3772,30.4787,122100.0
2005-03-10 11:20:00,45.06,45.1,45.0,45.06,55600.0,30.4787,30.5057,30.4381,30.4787,55600.0
2005-03-10 11:30:00,45.06,45.06,44.86,44.86,123300.0,30.4787,30.4787,30.3434,30.3434,123300.0
2005-03-10 11:40:00,44.85,44.88,44.81,44.88,71200.0,30.3366,30.3569,30.3096,30.3569,71200.0
2005-03-10 11:50:00,44.87,44.91,44.84,44.89,98000.0,30.3501,30.3772,30.3299,30.3637,98000.0
2005-03-10 12:00:00,44.89,44.95,44.87,44.88,60900.0,30.3637,30.4043,30.3501,30.3569,60900.0
2005-03-10 12:10:00,44.88,44.88,44.8,44.82,45500.0,30.3569,30.3569,30.3028,30.3163,45500.0
2005-03-10 12:20:00,44.82,44.82,44.68,44.71,147300.0,30.3163,30.3163,30.2216,30.2419,147300.0
2005-03-10 12:30:00,44.71,44.91,44.71,44.91,43800.0,30.2419,30.3772,30.2419,30.3772,43800.0
2005-03-10 12:40:00,44.91,44.91,44.81,44.84,48100.0,30.3772,30.3772,30.3096,30.3299,48100.0
2005-03-10 12:50:00,44.84,44.91,44.8,44.91,63400.0,30.3299,30.3772,30.3028,30.3772,63400.0
2005-03-10 13:00:00,44.91,45.01,44.87,44.93,119100.0,30.3772,30.4448,30.3501,30.3907,119100.0
2005-03-10 13:10:00,44.94,44.96,44.76,44.84,59700.0,30.3975,30.411,30.2757,30.3299,59700.0
2005-03-10 13:20:00,44.84,44.94,44.81,44.92,74000.0,30.3299,30.3975,30.3096,30.384,74000.0
2005-03-10 13:30:00,44.92,44.95,44.88,44.95,66500.0,30.384,30.4043,30.3569,30.4043,66500.0
2005-03-10 13:40:00,44.96,45.1,44.92,45.1,94100.0,30.411,30.5057,30.384,30.5057,94100.0
2005-03-10 13:50:00,45.1,45.11,45.03,45.03,48300.0,30.5057,30.5125,30.4584,30.4584,48300.0
2005-03-10 14:00:00,45.02,45.02,44.85,44.89,122000.0,30.4516,30.4516,30.3366,30.3637,122000.0
2005-03-10 14:10:00,44.87,44.87,44.8,44.85,93500.0,30.3501,30.3501,30.3028,30.3366,93500.0
2005-03-10 14:20:00,44.85,44.85,44.81,44.85,103500.0,30.3366,30.3366,30.3096,30.3366,103500.0
2005-03-10 14:30:00,44.85,44.89,44.8,44.82,92600.0,30.3366,30.3637,30.3028,30.3163,92600.0
2005-03-10 14:40:00,44.81,44.87,44.79,44.84,136400.0,30.3096,30.3501,30.296,30.3299,136400.0
2005-03-10 14:50:00,44.84,44.86,44.8,44.82,57800.0,30.3299,30.3434,30.3028,30.3163,57800.0
2005-03-10 15:00:00,44.82,44.83,44.68,44.69,88800.0,30.3163,30.3231,30.2216,30.2284,88800.0
2005-03-10 15:10:00,44.7,44.71,44.66,44.68,134000.0,30.2352,30.2419,30.2081,30.2216,134000.0
2005-03-10 15:20:00,44.69,44.69,44.59,44.69,135300.0,30.2284,30.2284,30.1608,30.2284,135300.0
2005-03-10 15:30:00,44.7,44.82,44.69,44.73,201800.0,30.2352,30.3163,30.2284,30.2555,201800.0
2005-03-10 15:40:00,44.73,44.74,44.63,44.73,119300.0,30.2555,30.2622,30.1878,30.2555,119300.0
2005-03-10 15:50:00,44.74,44.87,44.74,44.75,253500.0,30.2622,30.3501,30.2622,30.269,253500.0
2005-03-11 09:30:00,44.92,44.94,44.68,44.75,113600.0,30.384,30.3975,30.2216,30.269,113600.0
2005-03-11 09:40:00,44.75,44.92,44.75,44.91,64200.0,30.269,30.384,30.269,30.3772,64200.0
2005-03-11 09:50:00,44.92,45.1,44.89,45.07,72900.0,30.384,30.5057,30.3637,30.4854,72900.0
2005-03-11 10:00:00,45.05,45.1,45.04,45.05,71800.0,30.4719,30.5057,30.4651,30.4719,71800.0
2005-03-11 10:10:00,45.05,45.08,44.99,45.02,57000.0,30.4719,30.4922,30.4313,30.4516,57000.0
2005-03-11 10:20:00,45.02,45.16,45.01,45.16,63200.0,30.4516,30.5463,30.4448,30.5463,63200.0
2005-03-11 10:30:00,45.16,45.22,45.14,45.21,80200.0,30.5463,30.5869,30.5328,30.5801,80200.0
2005-03-11 10:40:00,45.21,45.35,45.21,45.28,89500.0,30.5801,30.6748,30.5801,30.6275,89500.0
2005-03-11 10:50:00,45.27,45.28,45.06,45.09,112100.0,30.6207,30.6275,30.4787,30.499,112100.0
2005-03-11 11:00:00,45.09,45.22,45.02,45.14,125000.0,30.499,30.5869,30.4516,30.5328,125000.0
2005-03-11 11:10:00,45.17,45.27,45.1,45.25,51300.0,30.5531,30.6207,30.5057,30.6072,51300.0
2005-03-11 11:20:00,45.25,45.27,45.2,45.24,57900.0,30.6072,30.6207,30.5734,30.6004,57900.0
2005-03-11 11:30:00,45.25,45.27,45.23,45.25,66500.0,30.6072,30.6207,30.5937,30.6072,66500.0
2005-03-11 11:40:00,45.26,45.3,45.24,45.26,52100.0,30.6139,30.641,30.6004,30.6139,52100.0
2005-03-11 11:50:00,45.27,45.27,45.21,45.22,30700.0,30.6207,30.6207,30.5801,30.5869,30700.0
2005-03-11 12:00:00,45.22,45.23,45.09,45.16,59100.0,30.5869,30.5937,30.499,30.5463,59100.0
2005-03-11 12:10:00,45.16,45.19,45.12,45.15,28400.0,30.5463,30.5666,30.5192,30.5395,28400.0
2005-03-11 12:20:00,45.14,45.19,45.13,45.15,22700.0,30.5328,30.5666,30.526,30.5395,22700.0
2005-03-11 12:30:00,45.17,45.18,45.13,45.13,25400.0,30.5531,30.5598,30.526,30.526,25400.0
2005-03-11 12:40:00,45.14,45.16,45.13,45.16,19800.0,30.5328,30.5463,30.526,30.5463,19800.0
2005-03-11 12:50:00,45.15,45.17,45.13,45.17,30900.0,30.5395,30.5531,30.526,30.5531,30900.0
2005-03-11 13:00:00,45.19,45.24,45.19,45.23,23200.0,30.5666,30.6004,30.5666,30.5937,23200.0
2005-03-11 13:10:00,45.23,45.23,45.17,45.17,27100.0,30.5937,30.5937,30.5531,30.5531,27100.0
2005-03-11 13:20:00,45.18,45.19,45.13,45.14,25100.0,30.5598,30.5666,30.526,30.5328,25100.0
2005-03-11 13:30:00,45.15,45.17,45.13,45.15,54100.0,30.5395,30.5531,30.526,30.5395,54100.0
2005-03-11 13:40:00,45.14,45.15,44.87,44.92,66600.0,30.5328,30.5395,30.3501,30.384,66600.0
2005-03-11 13:50:00,44.93,45.12,44.84,44.85,100200.0,30.3907,30.5192,30.3299,30.3366,100200.0
2005-03-11 14:00:00,44.85,44.95,44.85,44.94,48300.0,30.3366,30.4043,30.3366,30.3975,48300.0
2005-03-11 14:10:00,44.95,45.0,44.95,44.95,16100.0,30.4043,30.4381,30.4043,30.4043,16100.0
2005-03-11 14:20:00,44.96,44.96,44.93,44.94,20500.0,30.411,30.411,30.3907,30.3975,20500.0
2005-03-11 14:30:00,44.94,44.95,44.92,44.93,34500.0,30.3975,30.4043,30.384,30.3907,34500.0
2005-03-11 14:40:00,44.94,44.96,44.91,44.94,49300.0,30.3975,30.411,30.3772,30.3975,49300.0
2005-03-11 14:50:00,44.96,45.03,44.91,44.99,48300.0,30.411,30.4584,30.3772,30.4313,48300.0
2005-03-11 15:00:00,45.0,45.02,44.91,44.94,91200.0,30.4381,30.4516,30.3772,30.3975,91200.0
2005-03-11 15:10:00,44.94,44.99,44.93,44.93,44200.0,30.3975,30.4313,30.3907,30.3907,44200.0
2005-03-11 15:20:00,44.94,44.97,44.93,44.94,61700.0,30.3975,30.4178,30.3907,30.3975,61700.0
2005-03-11 15:30:00,44.95,44.97,44.91,44.94,78300.0,30.4043,30.4178,30.3772,30.3975,78300.0
2005-03-11 15:40:00,44.96,45.06,44.91,45.02,88300.0,30.411,30.4787,30.3772,30.4516,88300.0
2005-03-11 15:50:00,45.02,45.18,44.9,45.08,209400.0,30.4516,30.5598,30.3704,30.4922,209400.0
2005-03-14 09:30:00,44.94,45.25,44.84,45.11,124200.0,30.3975,30.6072,30.3299,30.5125,124200.0
2005-03-14 09:40:00,45.08,45.12,44.9,45.0,70000.0,30.4922,30.5192,30.3704,30.4381,70000.0
2005-03-14 09:50:00,44.99,45.12,44.99,45.01,94200.0,30.4313,30.5192,30.4313,30.4448,94200.0
2005-03-14 10:00:00,45.01,45.03,44.96,44.98,36500.0,30.4448,30.4584,30.411,30.4246,36500.0
2005-03-14 10:10:00,44.98,44.99,44.95,44.98,29300.0,30.4246,30.4313,30.4043,30.4246,29300.0
2005-03-14 10:20:00,44.99,45.04,44.95,45.02,88400.0,30.4313,30.4651,30.4043,30.4516,88400.0
2005-03-14 10:30:00,45.01,45.04,44.97,44.99,98100.0,30.4448,30.4651,30.4178,30.4313,98100.0
2005-03-14 10:40:00,44.99,45.08,44.96,45.06,65100.0,30.4313,30.4922,30.411,30.4787,65100.0
2005-03-14 10:50:00,45.03,45.11,45.03,45.09,26700.0,30.4584,30.5125,30.4584,30.499,26700.0
2005-03-14 11:00:00,45.09,45.24,45.08,45.23,75300.0,30.499,30.6004,30.4922,30.5937,75300.0
2005-03-14 11:10:00,45.24,45.25,45.2,45.23,61400.0,30.6004,30.6072,30.5734,30.5937,61400.0
2005-03-14 11:20:00,45.23,45.25,45.21,45.23,31500.0,30.5937,30.6072,30.5801,30.5937,31500.0
2005-03-14 11:30:00,45.24,45.24,45.18,45.2,73200.0,30.6004,30.6004,30.5598,30.5734,73200.0
2005-03-14 11:40:00,45.2,45.24,45.18,45.21,38400.0,30.5734,30.6004,30.5598,30.5801,38400.0
2005-03-14 11:50:00,45.21,45.26,45.19,45.25,59700.0,30.5801,30.6139,30.5666,30.6072,59700.0
2005-03-14 12:00:00,45.24,45.29,45.24,45.29,37000.0,30.6004,30.6342,30.6004,30.6342,37000.0
2005-03-14 12:10:00,45.29,45.33,45.28,45.28,45100.0,30.6342,30.6613,30.6275,30.6275,45100.0
2005-03-14 12:20:00,45.29,45.29,45.25,45.25,24200.0,30.6342,30.6342,30.6072,30.6072,24200.0
2005-03-14 12:30:00,45.25,45.27,45.21,45.23,35700.0,30.6072,30.6207,30.5801,30.5937,35700.0
2005-03-14 12:40:00,45.23,45.31,45.23,45.31,51000.0,30.5937,30.6478,30.5937,30.6478,51000.0
2005-03-14 12:50:00,45.32,45.46,45.31,45.39,52200.0,30.6545,30.7492,30.6478,30.7019,52200.0
2005-03-14 13:00:00,45.41,45.41,45.35,45.37,49500.0,30.7154,30.7154,30.6748,30.6883,49500.0
2005-03-14 13:10:00,45.37,45.44,45.37,45.39,45900.0,30.6883,30.7357,30.6883,30.7019,45900.0
2005-03-14 13:20:00,45.39,45.39,45.31,45.31,51700.0,30.7019,30.7019,30.6478,30.6478,51700.0
2005-03-14 13:30:00,45.31,45.31,45.23,45.3,59500.0,30.6478,30.6478,30.5937,30.641,59500.0
2005-03-14 13:40:00,45.29,45.33,45.27,45.28,34100.0,30.6342,30.6613,30.6207,30.6275,34100.0
2005-03-14 13:50:00,45.29,45.35,45.25,45.34,48400.0,30.6342,30.6748,30.6072,30.6681,48400.0
2005-03-14 14:00:00,45.34,45.45,45.34,45.42,59400.0,30.6681,30.7425,30.6681,30.7222,59400.0
2005-03-14 14:10:00,45.42,45.51,45.42,45.51,74300.0,30.7222,30.783,30.7222,30.783,74300.0
2005-03-14 14:20:00,45.51,45.55,45.47,45.54,62000.0,30.783,30.8101,30.756,30.8033,62000.0
2005-03-14 14:30:00,45.52,45.56,45.5,45.52,54400.0,30.7898,30.8169,30.7763,30.7898,54400.0
2005-03-14 14:40:00,45.52,45.59,45.52,45.55,82900.0,30.7898,30.8372,30.7898,30.8101,82900.0
2005-03-14 14:50:00,45.55,45.65,45.53,45.65,124200.0,30.8101,30.8777,30.7966,30.8777,124200.0
2005-03-14 15:00:00,45.66,45.71,45.64,45.66,66600.0,30.8845,30.9183,30.871,30.8845,66600.0
2005-03-14 15:10:00,45.67,45.71,45.66,45.68,124400.0,30.8913,30.9183,30.8845,30.898,124400.0
2005-03-14 15:20:00,45.68,45.68,45.67,45.68,64800.0,30.898,30.898,30.8913,30.898,64800.0
2005-03-14 15:30:00,45.67,45.69,45.61,45.61,84200.0,30.8913,30.9048,30.8507,30.8507,84200.0
2005-03-14 15:40:00,45.61,45.62,45.5,45.52,71500.0,30.8507,30.8574,30.7763,30.7898,71500.0
2005-03-14 15:50:00,45.52,45.67,45.48,45.67,198500.0,30.7898,30.8913,30.7628,30.8913,198500.0
2005-03-15 09:30:00,45.72,45.74,45.4,45.53,83900.0,30.9251,30.9386,30.7086,30.7966,83900.0
2005-03-15 09:40:00,45.51,45.57,45.5,45.54,31800.0,30.783,30.8236,30.7763,30.8033,31800.0
2005-03-15 09:50:00,45.54,45.59,45.54,45.56,42500.0,30.8033,30.8372,30.8033,30.8169,42500.0
2005-03-15 10:00:00,45.56,45.58,45.52,45.54,49000.0,30.8169,30.8304,30.7898,30.8033,49000.0
2005-03-15 10:10:00,45.55,45.55,45.47,45.51,52500.0,30.8101,30.8101,30.756,30.783,52500.0
2005-03-15 10:20:00,45.52,45.55,45.49,45.53,29400.0,30.7898,30.8101,30.7695,30.7966,29400.0
2005-03-15 10:30:00,45.52,45.55,45.49,45.55,28100.0,30.7898,30.8101,30.7695,30.8101,28100.0
2005-03-15 10:40:00,45.54,45.63,45.54,45.63,22000.0,30.8033,30.8642,30.8033,30.8642,22000.0
2005-03-15 10:50:00,45.61,45.69,45.61,45.69,43700.0,30.8507,30.9048,30.8507,30.9048,43700.0
2005-03-15 11:00:00,45.68,45.72,45.67,45.71,36500.0,30.898,30.9251,30.8913,30.9183,36500.0
2005-03-15 11:10:00,45.7,45.76,45.68,45.74,51300.0,30.9116,30.9521,30.898,30.9386,51300.0
2005-03-15 11:20:00,45.74,45.76,45.7,45.71,57100.0,30.9386,30.9521,30.9116,30.9183,57100.0
2005-03-15 11:30:00,45.71,45.72,45.66,45.66,50000.0,30.9183,30.9251,30.8845,30.8845,50000.0
2005-03-15 11:40:00,45.66,45.68,45.5,45.53,43600.0,30.8845,30.898,30.7763,30.7966,43600.0
2005-03-15 11:50:00,45.51,45.6,45.48,45.48,24800.0,30.783,30.8439,30.7628,30.7628,24800.0
2005-03-15 12:00:00,45.48,45.49,45.4,45.45,20500.0,30.7628,30.7695,30.7086,30.7425,20500.0
2005-03-15 12:10:00,45.43,45.5,45.4,45.43,26300.0,30.7289,30.7763,30.7086,30.7289,26300.0
2005-03-15 12:20:00,45.42,45.45,45.42,45.42,19700.0,30.7222,30.7425,30.7222,30.7222,19700.0
2005-03-15 12:30:00,45.42,45.46,45.39,45.41,28900.0,30.7222,30.7492,30.7019,30.7154,28900.0
2005-03-15 12:40:00,45.41,45.41,45.37,45.39,15000.0,30.7154,30.7154,30.6883,30.7019,15000.0
2005-03-15 12:50:00,45.39,45.43,45.35,45.43,36000.0,30.7019,30.7289,30.6748,30.7289,36000.0
2005-03-15 13:00:00,45.42,45.47,45.4,45.42,24800.0,30.7222,30.756,30.7086,30.7222,24800.0
2005-03-15 13:10:00,45.42,45.42,45.38,45.38,23000.0,30.7222,30.7222,30.6951,30.6951,23000.0
2005-03-15 13:20:00,45.38,45.38,45.27,45.28,25200.0,30.6951,30.6951,30.6207,30.6275,25200.0
2005-03-15 13:30:00,45.28,45.31,45.23,45.23,45700.0,30.6275,30.6478,30.5937,30.5937,45700.0
2005-03-15 13:40:00,45.23,45.23,45.12,45.15,98800.0,30.5937,30.5937,30.5192,30.5395,98800.0
2005-03-15 13:50:00,45.15,45.17,45.07,45.1,51200.0,30.5395,30.5531,30.4854,30.5057,51200.0
2005-03-15 14:00:00,45.1,45.16,45.09,45.1,73300.0,30.5057,30.5463,30.499,30.5057,73300.0
2005-03-15 14:10:00,45.1,45.19,45.09,45.15,120800.0,30.5057,30.5666,30.499,30.5395,120800.0
2005-03-15 14:20:00,45.14,45.16,45.09,45.13,84200.0,30.5328,30.5463,30.499,30.526,84200.0
2005-03-15 14:30:00,45.13,45.14,45.07,45.08,70300.0,30.526,30.5328,30.4854,30.4922,70300.0
2005-03-15 14:40:00,45.1,45.12,45.04,45.12,90000.0,30.5057,30.5192,30.4651,30.5192,90000.0
2005-03-15 14:50:00,45.08,45.16,45.07,45.16,100700.0,30.4922,30.5463,30.4854,30.5463,100700.0
2005-03-15 15:00:00,45.15,45.24,45.15,45.24,117900.0,30.5395,30.6004,30.5395,30.6004,117900.0
2005-03-15 15:10:00,45.24,45.27,45.2,45.22,152600.0,30.6004,30.6207,30.5734,30.5869,152600.0
2005-03-15 15:20:00,45.22,45.26,45.21,45.25,117800.0,30.5869,30.6139,30.5801,30.6072,117800.0
2005-03-15 15:30:00,45.25,45.28,45.24,45.25,226000.0,30.6072,30.6275,30.6004,30.6072,226000.0
2005-03-15 15:40:00,45.25,45.26,45.22,45.24,119700.0,30.6072,30.6139,30.5869,30.6004,119700.0
2005-03-15 15:50:00,45.23,45.29,45.19,45.23,405100.0,30.5937,30.6342,30.5666,30.5937,405100.0
2005-03-16 09:30:00,45.01,45.15,44.85,44.89,234300.0,30.4448,30.5395,30.3366,30.3637,234300.0
2005-03-16 09:40:00,44.9,44.97,44.81,44.84,138900.0,30.3704,30.4178,30.3096,30.3299,138900.0
2005-03-16 09:50:00,44.84,44.85,44.55,44.68,176900.0,30.3299,30.3366,30.1337,30.2216,176900.0
2005-03-16 10:00:00,44.72,44.86,44.69,44.79,54200.0,30.2487,30.3434,30.2284,30.296,54200.0
2005-03-16 10:10:00,44.79,44.84,44.67,44.72,112800.0,30.296,30.3299,30.2149,30.2487,112800.0
2005-03-16 10:20:00,44.72,44.72,44.6,44.69,92900.0,30.2487,30.2487,30.1675,30.2284,92900.0
2005-03-16 10:30:00,44.69,44.7,44.5,44.54,165000.0,30.2284,30.2352,30.0999,30.1269,165000.0
2005-03-16 10:40:00,44.53,44.65,44.5,44.55,84900.0,30.1202,30.2013,30.0999,30.1337,84900.0
2005-03-16 10:50:00,44.55,44.57,44.53,44.54,23300.0,30.1337,30.1472,30.1202,30.1269,23300.0
2005-03-16 11:00:00,44.54,44.57,44.48,44.54,40900.0,30.1269,30.1472,30.0864,30.1269,40900.0
2005-03-16 11:10:00,44.55,44.6,44.52,44.55,47400.0,30.1337,30.1675,30.1134,30.1337,47400.0
2005-03-16 11:20:00,44.55,44.61,44.52,44.6,51400.0,30.1337,30.1743,30.1134,30.1675,51400.0
2005-03-16 11:30:00,44.59,44.62,44.55,44.56,33500.0,30.1608,30.181,30.1337,30.1405,33500.0
2005-03-16 11:40:00,44.56,44.6,44.54,44.58,30400.0,30.1405,30.1675,30.1269,30.154,30400.0
2005-03-16 11:50:00,44.57,44.6,44.57,44.6,34300.0,30.1472,30.1675,30.1472,30.1675,34300.0
2005-03-16 12:00:00,44.59,44.6,44.58,44.6,26600.0,30.1608,30.1675,30.154,30.1675,26600.0
2005-03-16 12:10:00,44.6,44.67,44.59,44.64,87700.0,30.1675,30.2149,30.1608,30.1946,87700.0
2005-03-16 12:20:00,44.63,44.63,44.58,44.6,24400.0,30.1878,30.1878,30.154,30.1675,24400.0
2005-03-16 12:30:00,44.6,44.62,44.58,44.6,30800.0,30.1675,30.181,30.154,30.1675,30800.0
2005-03-16 12:40:00,44.6,44.62,44.6,44.61,24100.0,30.1675,30.181,30.1675,30.1743,24100.0
2005-03-16 12:50:00,44.6,44.62,44.59,44.6,82200.0,30.1675,30.181,30.1608,30.1675,82200.0
2005-03-16 13:00:00,44.6,44.77,44.59,44.74,101600.0,30.1675,30.2825,30.1608,30.2622,101600.0
2005-03-16 13:10:00,44.74,44.74,44.7,44.7,23500.0,30.2622,30.2622,30.2352,30.2352,23500.0
2005-03-16 13:20:00,44.71,44.81,44.7,44.74,31800.0,30.2419,30.3096,30.2352,30.2622,31800.0
2005-03-16 13:30:00,44.74,44.75,44.7,44.7,21800.0,30.2622,30.269,30.2352,30.2352,21800.0
2005-03-16 13:40:00,44.7,44.72,44.7,44.71,31500.0,30.2352,30.2487,30.2352,30.2419,31500.0
2005-03-16 13:50:00,44.71,44.71,44.69,44.7,46400.0,30.2419,30.2419,30.2284,30.2352,46400.0
2005-03-16 14:00:00,44.71,44.72,44.6,44.66,61200.0,30.2419,30.2487,30.1675,30.2081,61200.0
2005-03-16 14:10:00,44.66,44.66,44.62,44.65,30600.0,30.2081,30.2081,30.181,30.2013,30600.0
2005-03-16 14:20:00,44.65,44.66,44.62,44.64,28200.0,30.2013,30.2081,30.181,30.1946,28200.0
2005-03-16 14:30:00,44.64,44.65,44.61,44.62,50200.0,30.1946,30.2013,30.1743,30.181,50200.0
2005-03-16 14:40:00,44.62,44.68,44.61,44.65,41500.0,30.181,30.2216,30.1743,30.2013,41500.0
2005-03-16 14:50:00,44.64,44.68,44.61,44.64,38800.0,30.1946,30.2216,30.1743,30.1946,38800.0
2005-03-16 15:00:00,44.64,44.68,44.62,44.66,33000.0,30.1946,30.2216,30.181,30.2081,33000.0
2005-03-16 15:10:00,44.66,44.71,44.63,44.64,66700.0,30.2081,30.2419,30.1878,30.1946,66700.0
2005-03-16 15:20:00,44.64,44.66,44.56,44.57,80800.0,30.1946,30.2081,30.1405,30.1472,80800.0
2005-03-16 15:30:00,44.57,44.57,44.5,44.56,61600.0,30.1472,30.1472,30.0999,30.1405,61600.0
2005-03-16 15:40:00,44.56,44.62,44.54,44.56,73600.0,30.1405,30.181,30.1269,30.1405,73600.0
2005-03-16 15:50:00,44.59,44.59,44.5,44.52,116700.0,30.1608,30.1608,30.0999,30.1134,116700.0
2005-03-17 09:30:00,44.5,44.65,44.11,44.16,167200.0,30.0999,30.2013,29.8361,29.8699,167200.0
2005-03-17 09:40:00,44.19,44.28,44.19,44.22,118700.0,29.8902,29.9511,29.8902,29.9105,118700.0
2005-03-17 09:50:00,44.22,44.27,44.19,44.25,66200.0,29.9105,29.9443,29.8902,29.9308,66200.0
2005-03-17 10:00:00,44.26,44.4,44.16,44.4,73800.0,29.9375,30.0322,29.8699,30.0322,73800.0
2005-03-17 10:10:00,44.41,44.48,44.39,44.47,83700.0,30.039,30.0864,30.0255,30.0796,83700.0
2005-03-17 10:20:00,44.47,44.47,44.32,44.34,56300.0,30.0796,30.0796,29.9781,29.9917,56300.0
2005-03-17 10:30:00,44.35,44.42,44.19,44.37,169600.0,29.9984,30.0458,29.8902,30.0119,169600.0
2005-03-17 10:40:00,44.36,44.4,44.3,44.4,98000.0,30.0052,30.0322,29.9646,30.0322,98000.0
2005-03-17 10:50:00,44.39,44.56,44.31,44.53,62100.0,30.0255,30.1405,29.9714,30.1202,62100.0
2005-03-17 11:00:00,44.52,44.53,44.47,44.52,55100.0,30.1134,30.1202,30.0796,30.1134,55100.0
2005-03-17 11:10:00,44.49,44.54,44.47,44.5,37700.0,30.0931,30.1269,30.0796,30.0999,37700.0
2005-03-17 11:20:00,44.5,44.55,44.5,44.5,48900.0,30.0999,30.1337,30.0999,30.0999,48900.0
2005-03-17 11:30:00,44.5,44.54,44.48,44.51,47700.0,30.0999,30.1269,30.0864,30.1066,47700.0
2005-03-17 11:40:00,44.5,44.52,44.5,44.52,11900.0,30.0999,30.1134,30.0999,30.1134,11900.0
2005-03-17 11:50:00,44.51,44.52,44.5,44.51,59600.0,30.1066,30.1134,30.0999,30.1066,59600.0
2005-03-17 12:00:00,44.5,44.56,44.5,44.52,37600.0,30.0999,30.1405,30.0999,30.1134,37600.0
2005-03-17 12:10:00,44.53,44.54,44.5,44.51,37600.0,30.1202,30.1269,30.0999,30.1066,37600.0
2005-03-17 12:20:00,44.51,44.54,44.5,44.54,18400.0,30.1066,30.1269,30.0999,30.1269,18400.0
2005-03-17 12:30:00,44.53,44.6,44.53,44.56,19400.0,30.1202,30.1675,30.1202,30.1405,19400.0
2005-03-17 12:40:00,44.54,44.56,44.48,44.51,16100.0,30.1269,30.1405,30.0864,30.1066,16100.0
2005-03-17 12:50:00,44.5,44.52,44.48,44.5,50300.0,30.0999,30.1134,30.0864,30.0999,50300.0
2005-03-17 13:00:00,44.5,44.51,44.5,44.51,20800.0,30.0999,30.1066,30.0999,30.1066,20800.0
2005-03-17 13:10:00,44.51,44.54,44.42,44.43,50800.0,30.1066,30.1269,30.0458,30.0525,50800.0
2005-03-17 13:20:00,44.43,44.45,44.38,44.39,35600.0,30.0525,30.0661,30.0187,30.0255,35600.0
2005-03-17 13:30:00,44.39,44.42,44.31,44.39,78700.0,30.0255,30.0458,29.9714,30.0255,78700.0
2005-03-17 13:40:00,44.39,44.4,44.34,44.38,28800.0,30.0255,30.0322,29.9917,30.0187,28800.0
2005-03-17 13:50:00,44.38,44.4,44.17,44.17,90500.0,30.0187,30.0322,29.8767,29.8767,90500.0
2005-03-17 14:00:00,44.17,44.24,44.15,44.22,42100.0,29.8767,29.924,29.8631,29.9105,42100.0
2005-03-17 14:10:00,44.21,44.34,44.18,44.29,33200.0,29.9037,29.9917,29.8834,29.9578,33200.0
2005-03-17 14:20:00,44.29,44.38,44.29,44.35,71500.0,29.9578,30.0187,29.9578,29.9984,71500.0
2005-03-17 14:30:00,44.36,44.4,44.3,44.32,63500.0,30.0052,30.0322,29.9646,29.9781,63500.0
2005-03-17 14:40:00,44.35,44.41,44.31,44.38,44300.0,29.9984,30.039,29.9714,30.0187,44300.0
2005-03-17 14:50:00,44.37,44.43,44.37,44.37,40400.0,30.0119,30.0525,30.0119,30.0119,40400.0
2005-03-17 15:00:00,44.37,44.41,44.35,44.4,69700.0,30.0119,30.039,29.9984,30.0322,69700.0
2005-03-17 15:10:00,44.4,44.41,44.28,44.34,77300.0,30.0322,30.039,29.9511,29.9917,77300.0
2005-03-17 15:20:00,44.33,44.39,44.27,44.29,80800.0,29.9849,30.0255,29.9443,29.9578,80800.0
2005-03-17 15:30:00,44.28,44.29,44.21,44.22,82700.0,29.9511,29.9578,29.9037,29.9105,82700.0
2005-03-17 15:40:00,44.23,44.23,44.11,44.11,98700.0,29.9173,29.9173,29.8361,29.8361,98700.0
2005-03-17 15:50:00,44.11,44.16,44.07,44.13,161300.0,29.8361,29.8699,29.809,29.8496,161300.0
2005-03-18 09:30:00,44.15,44.3,43.75,44.05,854500.0,29.8631,29.9646,29.5926,29.7955,854500.0
2005-03-18 09:40:00,44.05,44.18,44.03,44.03,43500.0,29.7955,29.8834,29.782,29.782,43500.0
2005-03-18 09:50:00,44.03,44.05,43.76,43.86,92500.0,29.782,29.7955,29.5993,29.667,92500.0
2005-03-18 10:00:00,43.85,43.89,43.77,43.77,81200.0,29.6602,29.6873,29.6061,29.6061,81200.0
2005-03-18 10:10:00,43.78,43.86,43.72,43.86,66200.0,29.6129,29.667,29.5723,29.667,66200.0
2005-03-18 10:20:00,43.84,43.84,43.79,43.82,45200.0,29.6535,29.6535,29.6196,29.6399,45200.0
2005-03-18 10:30:00,43.83,43.86,43.7,43.72,100900.0,29.6467,29.667,29.5588,29.5723,100900.0
2005-03-18 10:40:00,43.72,43.74,43.68,43.7,67000.0,29.5723,29.5858,29.5452,29.5588,67000.0
2005-03-18 10:50:00,43.71,43.73,43.68,43.7,28600.0,29.5655,29.5791,29.5452,29.5588,28600.0
2005-03-18 11:00:00,43.7,43.83,43.69,43.79,41100.0,29.5588,29.6467,29.552,29.6196,41100.0
2005-03-18 11:10:00,43.79,43.84,43.71,43.76,25200.0,29.6196,29.6535,29.5655,29.5993,25200.0
2005-03-18 11:20:00,43.76,43.86,43.74,43.79,23100.0,29.5993,29.667,29.5858,29.6196,23100.0
2005-03-18 11:30:00,43.77,43.8,43.67,43.7,65900.0,29.6061,29.6264,29.5385,29.5588,65900.0
2005-03-18 11:40:00,43.68,43.75,43.52,43.57,154700.0,29.5452,29.5926,29.437,29.4708,154700.0
2005-03-18 11:50:00,43.57,43.7,43.57,43.67,38000.0,29.4708,29.5588,29.4708,29.5385,38000.0
2005-03-18 12:00:00,43.65,43.66,43.61,43.64,25300.0,29.5249,29.5317,29.4979,29.5182,25300.0
2005-03-18 12:10:00,43.65,43.66,43.59,43.63,43700.0,29.5249,29.5317,29.4844,29.5114,43700.0
2005-03-18 12:20:00,43.63,43.64,43.54,43.6,57500.0,29.5114,29.5182,29.4505,29.4911,57500.0
2005-03-18 12:30:00,43.6,43.65,43.56,43.6,28700.0,29.4911,29.5249,29.4641,29.4911,28700.0
2005-03-18 12:40:00,43.6,43.61,43.52,43.53,85100.0,29.4911,29.4979,29.437,29.4438,85100.0
2005-03-18 12:50:00,43.54,43.56,43.36,43.37,80800.0,29.4505,29.4641,29.3288,29.3355,80800.0
2005-03-18 13:00:00,43.35,43.47,43.28,43.39,90800.0,29.322,29.4032,29.2747,29.3491,90800.0
2005-03-18 13:10:00,43.4,43.42,43.34,43.39,56000.0,29.3558,29.3694,29.3153,29.3491,56000.0
2005-03-18 13:20:00,43.4,43.57,43.4,43.49,88800.0,29.3558,29.4708,29.3558,29.4167,88800.0
2005-03-18 13:30:00,43.49,43.6,43.35,43.57,65300.0,29.4167,29.4911,29.322,29.4708,65300.0
2005-03-18 13:40:00,43.57,43.59,43.4,43.52,70000.0,29.4708,29.4844,29.3558,29.437,70000.0
2005-03-18 13:50:00,43.52,43.57,43.45,43.55,80100.0,29.437,29.4708,29.3897,29.4573,80100.0
2005-03-18 14:00:00,43.54,43.66,43.54,43.6,61400.0,29.4505,29.5317,29.4505,29.4911,61400.0
2005-03-18 14:10:00,43.6,43.61,43.46,43.53,46900.0,29.4911,29.4979,29.3964,29.4438,46900.0
2005-03-18 14:20:00,43.53,43.55,43.49,43.51,35700.0,29.4438,29.4573,29.4167,29.4302,35700.0
2005-03-18 14:30:00,43.51,43.58,43.48,43.51,117400.0,29.4302,29.4776,29.4099,29.4302,117400.0
2005-03-18 14:40:00,43.51,43.55,43.4,43.46,56200.0,29.4302,29.4573,29.3558,29.3964,56200.0
2005-03-18 14:50:00,43.46,43.47,43.38,43.4,34600.0,29.3964,29.4032,29.3423,29.3558,34600.0
2005-03-18 15:00:00,43.41,43.46,43.38,43.39,62900.0,29.3626,29.3964,29.3423,29.3491,62900.0
2005-03-18 15:10:00,43.4,43.53,43.35,43.5,59500.0,29.3558,29.4438,29.322,29.4235,59500.0
2005-03-18 15:20:00,43.51,43.54,43.45,43.54,91000.0,29.4302,29.4505,29.3897,29.4505,91000.0
2005-03-18 15:30:00,43.54,43.58,43.5,43.54,78100.0,29.4505,29.4776,29.4235,29.4505,78100.0
2005-03-18 15:40:00,43.56,43.65,43.52,43.56,113300.0,29.4641,29.5249,29.437,29.4641,113300.0
2005-03-18 15:50:00,43.56,43.78,43.44,43.69,480800.0,29.4641,29.6129,29.3829,29.552,480800.0
2005-03-21 09:30:00,43.66,43.7,43.4,43.49,108000.0,29.5317,29.5588,29.3558,29.4167,108000.0
2005-03-21 09:40:00,43.48,43.49,43.35,43.35,72400.0,29.4099,29.4167,29.322,29.322,72400.0
2005-03-21 09:50:00,43.34,43.41,43.3,43.31,78500.0,29.3153,29.3626,29.2882,29.295,78500.0
2005-03-21 10:00:00,43.32,43.33,43.04,43.05,85800.0,29.3017,29.3085,29.1123,29.1191,85800.0
2005-03-21 10:10:00,43.05,43.07,42.92,42.94,142000.0,29.1191,29.1326,29.0312,29.0447,142000.0
2005-03-21 10:20:00,42.96,43.09,42.94,43.02,56300.0,29.0582,29.1462,29.0447,29.0988,56300.0
2005-03-21 10:30:00,43.02,43.06,42.75,42.95,161300.0,29.0988,29.1259,28.9162,29.0515,161300.0
2005-03-21 10:40:00,42.95,42.98,42.9,42.94,56100.0,29.0515,29.0717,29.0176,29.0447,56100.0
2005-03-21 10:50:00,42.91,43.0,42.81,42.96,69900.0,29.0244,29.0853,28.9568,29.0582,69900.0
2005-03-21 11:00:00,42.95,43.08,42.95,43.06,66000.0,29.0515,29.1394,29.0515,29.1259,66000.0
2005-03-21 11:10:00,43.06,43.06,42.89,42.9,63700.0,29.1259,29.1259,29.0109,29.0176,63700.0
2005-03-21 11:20:00,42.91,43.06,42.9,42.93,59200.0,29.0244,29.1259,29.0176,29.0379,59200.0
2005-03-21 11:30:00,42.93,43.06,42.92,43.04,44200.0,29.0379,29.1259,29.0312,29.1123,44200.0
2005-03-21 11:40:00,43.05,43.15,43.04,43.15,71200.0,29.1191,29.1867,29.1123,29.1867,71200.0
2005-03-21 11:50:00,43.15,43.15,43.07,43.08,56200.0,29.1867,29.1867,29.1326,29.1394,56200.0
2005-03-21 12:00:00,43.08,43.18,43.04,43.1,74300.0,29.1394,29.207,29.1123,29.1529,74300.0
2005-03-21 12:10:00,43.1,43.13,43.0,43.06,65600.0,29.1529,29.1732,29.0853,29.1259,65600.0
2005-03-21 12:20:00,43.04,43.04,42.99,42.99,31600.0,29.1123,29.1123,29.0785,29.0785,31600.0
2005-03-21 12:30:00,42.99,43.02,42.9,43.0,67500.0,29.0785,29.0988,29.0176,29.0853,67500.0
2005-03-21 12:40:00,43.0,43.05,42.97,43.04,22200.0,29.0853,29.1191,29.065,29.1123,22200.0
2005-03-21 12:50:00,43.03,43.04,42.95,42.95,25000.0,29.1056,29.1123,29.0515,29.0515,25000.0
2005-03-21 13:00:00,42.95,42.96,42.9,42.93,76700.0,29.0515,29.0582,29.0176,29.0379,76700.0
2005-03-21 13:10:00,42.93,43.04,42.93,43.0,49800.0,29.0379,29.1123,29.0379,29.0853,49800.0
2005-03-21 13:20:00,42.99,43.07,42.97,42.98,56900.0,29.0785,29.1326,29.065,29.0717,56900.0
2005-03-21 13:30:00,42.98,43.02,42.91,43.02,43100.0,29.0717,29.0988,29.0244,29.0988,43100.0
2005-03-21 13:40:00,43.01,43.03,42.99,42.99,28100.0,29.092,29.1056,29.0785,29.0785,28100.0
2005-03-21 13:50:00,43.0,43.0,42.85,42.9,94500.0,29.0853,29.0853,28.9838,29.0176,94500.0
2005-03-21 14:00:00,42.9,42.96,42.89,42.95,84000.0,29.0176,29.0582,29.0109,29.0515,84000.0
2005-03-21 14:10:00,42.96,43.03,42.89,42.97,105400.0,29.0582,29.1056,29.0109,29.065,105400.0
2005-03-21 14:20:00,42.96,43.01,42.96,42.99,61100.0,29.0582,29.092,29.0582,29.0785,61100.0
2005-03-21 14:30:00,42.99,43.05,42.99,43.01,51700.0,29.0785,29.1191,29.0785,29.092,51700.0
2005-03-21 14:40:00,43.02,43.08,43.01,43.06,43400.0,29.0988,29.1394,29.092,29.1259,43400.0
2005-03-21 14:50:00,43.07,43.07,43.0,43.07,60900.0,29.1326,29.1326,29.0853,29.1326,60900.0
2005-03-21 15:00:00,43.07,43.07,43.01,43.01,39000.0,29.1326,29.1326,29.092,29.092,39000.0
2005-03-21 15:10:00,43.01,43.05,43.0,43.04,52200.0,29.092,29.1191,29.0853,29.1123,52200.0
2005-03-21 15:20:00,43.04,43.21,43.04,43.16,141100.0,29.1123,29.2273,29.1123,29.1935,141100.0
2005-03-21 15:30:00,43.15,43.17,43.11,43.16,53800.0,29.1867,29.2003,29.1597,29.1935,53800.0
2005-03-21 15:40:00,43.15,43.16,43.07,43.11,106100.0,29.1867,29.1935,29.1326,29.1597,106100.0
2005-03-21 15:50:00,43.12,43.26,43.08,43.26,190700.0,29.1664,29.2611,29.1394,29.2611,190700.0
2005-03-22 09:30:00,43.23,43.41,43.15,43.37,142600.0,29.2408,29.3626,29.1867,29.3355,142600.0
2005-03-22 09:40:00,43.4,43.41,43.26,43.41,63200.0,29.3558,29.3626,29.2611,29.3626,63200.0
2005-03-22 09:50:00,43.4,43.48,43.39,43.43,98600.0,29.3558,29.4099,29.3491,29.3761,98600.0
2005-03-22 10:00:00,43.43,43.47,43.37,43.39,55700.0,29.3761,29.4032,29.3355,29.3491,55700.0
2005-03-22 10:10:00,43.39,43.54,43.38,43.54,83000.0,29.3491,29.4505,29.3423,29.4505,83000.0
2005-03-22 10:20:00,43.54,43.64,43.5,43.63,76700.0,29.4505,29.5182,29.4235,29.5114,76700.0
2005-03-22 10:30:00,43.64,43.75,43.63,43.69,77200.0,29.5182,29.5926,29.5114,29.552,77200.0
2005-03-22 10:40:00,43.69,43.75,43.68,43.72,71400.0,29.552,29.5926,29.5452,29.5723,71400.0
2005-03-22 10:50:00,43.73,43.76,43.71,43.76,52800.0,29.5791,29.5993,29.5655,29.5993,52800.0
2005-03-22 11:00:00,43.76,43.79,43.75,43.78,36400.0,29.5993,29.6196,29.5926,29.6129,36400.0
2005-03-22 11:10:00,43.78,43.79,43.74,43.75,31400.0,29.6129,29.6196,29.5858,29.5926,31400.0
2005-03-22 11:20:00,43.75,43.76,43.74,43.76,34300.0,29.5926,29.5993,29.5858,29.5993,34300.0
2005-03-22 11:30:00,43.76,43.78,43.75,43.76,26600.0,29.5993,29.6129,29.5926,29.5993,26600.0
2005-03-22 11:40:00,43.76,43.76,43.75,43.76,23000.0,29.5993,29.5993,29.5926,29.5993,23000.0
2005-03-22 11:50:00,43.75,43.76,43.74,43.75,61900.0,29.5926,29.5993,29.5858,29.5926,61900.0
2005-03-22 12:00:00,43.75,43.76,43.74,43.76,55100.0,29.5926,29.5993,29.5858,29.5993,55100.0
2005-03-22 12:10:00,43.76,43.77,43.74,43.76,34800.0,29.5993,29.6061,29.5858,29.5993,34800.0
2005-03-22 12:20:00,43.76,43.79,43.76,43.79,16000.0,29.5993,29.6196,29.5993,29.6196,16000.0
2005-03-22 12:30:00,43.78,43.8,43.77,43.78,24900.0,29.6129,29.6264,29.6061,29.6129,24900.0
2005-03-22 12:40:00,43.78,43.79,43.77,43.78,40300.0,29.6129,29.6196,29.6061,29.6129,40300.0
2005-03-22 12:50:00,43.78,43.79,43.75,43.76,22000.0,29.6129,29.6196,29.5926,29.5993,22000.0
2005-03-22 13:00:00,43.75,43.77,43.75,43.76,27600.0,29.5926,29.6061,29.5926,29.5993,27600.0
2005-03-22 13:10:00,43.75,43.76,43.75,43.75,43500.0,29.5926,29.5993,29.5926,29.5926,43500.0
2005-03-22 13:20:00,43.75,43.8,43.75,43.77,25600.0,29.5926,29.6264,29.5926,29.6061,25600.0
2005-03-22 13:30:00,43.77,43.8,43.77,43.77,33800.0,29.6061,29.6264,29.6061,29.6061,33800.0
2005-03-22 13:40:00,43.77,43.83,43.75,43.82,29300.0,29.6061,29.6467,29.5926,29.6399,29300.0
2005-03-22 13:50:00,43.82,43.88,43.79,43.83,68200.0,29.6399,29.6805,29.6196,29.6467,68200.0
2005-03-22 14:00:00,43.83,43.92,43.81,43.91,37700.0,29.6467,29.7076,29.6332,29.7008,37700.0
2005-03-22 14:10:00,43.9,43.94,43.76,43.77,40700.0,29.694,29.7211,29.5993,29.6061,40700.0
2005-03-22 14:20:00,43.78,43.78,43.63,43.65,117100.0,29.6129,29.6129,29.5114,29.5249,117100.0
2005-03-22 14:30:00,43.66,43.77,43.65,43.71,91400.0,29.5317,29.6061,29.5249,29.5655,91400.0
2005-03-22 14:40:00,43.71,43.72,43.55,43.7,183500.0,29.5655,29.5723,29.4573,29.5588,183500.0
2005-03-22 14:50:00,43.69,43.76,43.64,43.74,83500.0,29.552,29.5993,29.5182,29.5858,83500.0
2005-03-22 15:00:00,43.75,43.76,43.6,43.6,67500.0,29.5926,29.5993,29.4911,29.4911,67500.0
2005-03-22 15:10:00,43.63,43.7,43.56,43.59,85700.0,29.5114,29.5588,29.4641,29.4844,85700.0
2005-03-22 15:20:00,43.59,43.61,43.49,43.55,87800.0,29.4844,29.4979,29.4167,29.4573,87800.0
2005-03-22 15:30:00,43.54,43.54,43.45,43.46,110800.0,29.4505,29.4505,29.3897,29.3964,110800.0
2005-03-22 15:40:00,43.45,43.48,43.36,43.47,132600.0,29.3897,29.4099,29.3288,29.4032,132600.0
2005-03-22 15:50:00,43.47,43.51,43.35,43.35,193700.0,29.4032,29.4302,29.322,29.322,193700.0
2005-03-23 09:30:00,43.14,43.49,43.06,43.09,176300.0,29.18,29.4167,29.1259,29.1462,176300.0
2005-03-23 09:40:00,43.09,43.18,43.07,43.14,76000.0,29.1462,29.207,29.1326,29.18,76000.0
2005-03-23 09:50:00,43.15,43.3,43.11,43.15,88200.0,29.1867,29.2882,29.1597,29.1867,88200.0
2005-03-23 10:00:00,43.16,43.33,43.14,43.23,108900.0,29.1935,29.3085,29.18,29.2408,108900.0
2005-03-23 10:10:00,43.21,43.32,43.2,43.22,56300.0,29.2273,29.3017,29.2206,29.2341,56300.0
2005-03-23 10:20:00,43.25,43.34,43.22,43.31,43400.0,29.2544,29.3153,29.2341,29.295,43400.0
2005-03-23 10:30:00,43.31,43.47,43.26,43.41,68500.0,29.295,29.4032,29.2611,29.3626,68500.0
2005-03-23 10:40:00,43.39,43.46,43.29,43.34,74800.0,29.3491,29.3964,29.2814,29.3153,74800.0
2005-03-23 10:50:00,43.32,43.54,43.28,43.5,64800.0,29.3017,29.4505,29.2747,29.4235,64800.0
2005-03-23 11:00:00,43.5,43.53,43.46,43.53,76100.0,29.4235,29.4438,29.3964,29.4438,76100.0
2005-03-23 11:10:00,43.53,43.62,43.52,43.57,55500.0,29.4438,29.5046,29.437,29.4708,55500.0
2005-03-23 11:20:00,43.57,43.6,43.54,43.57,37300.0,29.4708,29.4911,29.4505,29.4708,37300.0
2005-03-23 11:30:00,43.57,43.57,43.5,43.5,35400.0,29.4708,29.4708,29.4235,29.4235,35400.0
2005-03-23 11:40:00,43.5,43.54,43.49,43.54,35500.0,29.4235,29.4505,29.4167,29.4505,35500.0
2005-03-23 11:50:00,43.54,43.64,43.5,43.64,57100.0,29.4505,29.5182,29.4235,29.5182,57100.0
2005-03-23 12:00:00,43.63,43.65,43.53,43.56,50500.0,29.5114,29.5249,29.4438,29.4641,50500.0
2005-03-23 12:10:00,43.57,43.72,43.57,43.7,44000.0,29.4708,29.5723,29.4708,29.5588,44000.0
2005-03-23 12:20:00,43.7,43.76,43.69,43.75,58700.0,29.5588,29.5993,29.552,29.5926,58700.0
2005-03-23 12:30:00,43.76,43.8,43.74,43.76,60300.0,29.5993,29.6264,29.5858,29.5993,60300.0
2005-03-23 12:40:00,43.77,43.77,43.75,43.75,33400.0,29.6061,29.6061,29.5926,29.5926,33400.0
2005-03-23 12:50:00,43.75,43.77,43.73,43.74,39000.0,29.5926,29.6061,29.5791,29.5858,39000.0
2005-03-23 13:00:00,43.73,43.8,43.71,43.8,59800.0,29.5791,29.6264,29.5655,29.6264,59800.0
2005-03-23 13:10:00,43.79,43.81,43.74,43.8,44100.0,29.6196,29.6332,29.5858,29.6264,44100.0
2005-03-23 13:20:00,43.8,43.83,43.78,43.79,46500.0,29.6264,29.6467,29.6129,29.6196,46500.0
2005-03-23 13:30:00,43.8,43.86,43.79,43.82,59300.0,29.6264,29.667,29.6196,29.6399,59300.0
2005-03-23 13:40:00,43.8,43.99,43.8,43.95,59900.0,29.6264,29.7549,29.6264,29.7279,59900.0
2005-03-23 13:50:00,43.94,43.96,43.89,43.89,50200.0,29.7211,29.7346,29.6873,29.6873,50200.0
2005-03-23 14:00:00,43.9,43.97,43.89,43.94,84400.0,29.694,29.7414,29.6873,29.7211,84400.0
2005-03-23 14:10:00,43.95,44.03,43.94,44.0,78300.0,29.7279,29.782,29.7211,29.7617,78300.0
2005-03-23 14:20:00,43.99,44.01,43.97,43.99,50300.0,29.7549,29.7684,29.7414,29.7549,50300.0
2005-03-23 14:30:00,44.0,44.02,43.96,43.96,54400.0,29.7617,29.7752,29.7346,29.7346,54400.0
2005-03-23 14:40:00,43.98,44.01,43.97,44.0,71900.0,29.7482,29.7684,29.7414,29.7617,71900.0
2005-03-23 14:50:00,44.0,44.07,43.99,44.01,85400.0,29.7617,29.809,29.7549,29.7684,85400.0
2005-03-23 15:00:00,44.01,44.03,43.91,43.92,74400.0,29.7684,29.782,29.7008,29.7076,74400.0
2005-03-23 15:10:00,43.92,43.94,43.91,43.91,54900.0,29.7076,29.7211,29.7008,29.7008,54900.0
2005-03-23 15:20:00,43.91,43.92,43.78,43.87,74200.0,29.7008,29.7076,29.6129,29.6737,74200.0
2005-03-23 15:30:00,43.87,43.88,43.76,43.76,64100.0,29.6737,29.6805,29.5993,29.5993,64100.0
2005-03-23 15:40:00,43.76,43.8,43.75,43.78,71600.0,29.5993,29.6264,29.5926,29.6129,71600.0
2005-03-23 15:50:00,43.79,43.79,43.61,43.69,115800.0,29.6196,29.6196,29.4979,29.552,115800.0
2005-03-24 09:30:00,43.68,43.84,43.52,43.62,88700.0,29.5452,29.6535,29.437,29.5046,88700.0
2005-03-24 09:40:00,43.63,43.71,43.55,43.55,66400.0,29.5114,29.5655,29.4573,29.4573,66400.0
2005-03-24 09:50:00,43.55,43.63,43.5,43.53,57100.0,29.4573,29.5114,29.4235,29.4438,57100.0
2005-03-24 10:00:00,43.53,43.59,43.5,43.52,55200.0,29.4438,29.4844,29.4235,29.437,55200.0
2005-03-24 10:10:00,43.53,43.72,43.52,43.69,57600.0,29.4438,29.5723,29.437,29.552,57600.0
2005-03-24 10:20:00,43.65,43.67,43.59,43.63,39000.0,29.5249,29.5385,29.4844,29.5114,39000.0
2005-03-24 10:30:00,43.63,43.7,43.62,43.65,56500.0,29.5114,29.5588,29.5046,29.5249,56500.0
2005-03-24 10:40:00,43.65,43.7,43.6,43.61,56200.0,29.5249,29.5588,29.4911,29.4979,56200.0
2005-03-24 10:50:00,43.62,43.7,43.61,43.65,39400.0,29.5046,29.5588,29.4979,29.5249,39400.0
2005-03-24 11:00:00,43.64,43.72,43.53,43.56,71100.0,29.5182,29.5723,29.4438,29.4641,71100.0
2005-03-24 11:10:00,43.56,43.65,43.55,43.57,46800.0,29.4641,29.5249,29.4573,29.4708,46800.0
2005-03-24 11:20:00,43.58,43.67,43.58,43.64,46800.0,29.4776,29.5385,29.4776,29.5182,46800.0
2005-03-24 11:30:00,43.64,43.72,43.6,43.72,43200.0,29.5182,29.5723,29.4911,29.5723,43200.0
2005-03-24 11:40:00,43.71,43.77,43.69,43.73,37500.0,29.5655,29.6061,29.552,29.5791,37500.0
2005-03-24 11:50:00,43.73,43.73,43.69,43.7,36600.0,29.5791,29.5791,29.552,29.5588,36600.0
2005-03-24 12:00:00,43.7,43.76,43.7,43.75,29200.0,29.5588,29.5993,29.5588,29.5926,29200.0
2005-03-24 12:10:00,43.75,43.83,43.74,43.75,23700.0,29.5926,29.6467,29.5858,29.5926,23700.0
2005-03-24 12:20:00,43.75,43.77,43.75,43.76,15800.0,29.5926,29.6061,29.5926,29.5993,15800.0
2005-03-24 12:30:00,43.75,43.89,43.75,43.88,33700.0,29.5926,29.6873,29.5926,29.6805,33700.0
2005-03-24 12:40:00,43.87,43.88,43.79,43.82,21500.0,29.6737,29.6805,29.6196,29.6399,21500.0
2005-03-24 12:50:00,43.83,43.84,43.76,43.77,15400.0,29.6467,29.6535,29.5993,29.6061,15400.0
2005-03-24 13:00:00,43.77,43.79,43.75,43.77,38500.0,29.6061,29.6196,29.5926,29.6061,38500.0
2005-03-24 13:10:00,43.78,43.79,43.75,43.76,11100.0,29.6129,29.6196,29.5926,29.5993,11100.0
2005-03-24 13:20:00,43.75,43.78,43.75,43.78,18900.0,29.5926,29.6129,29.5926,29.6129,18900.0
2005-03-24 13:30:00,43.78,43.78,43.75,43.75,10000.0,29.6129,29.6129,29.5926,29.5926,10000.0
2005-03-24 13:40:00,43.75,43.76,43.74,43.75,23700.0,29.5926,29.5993,29.5858,29.5926,23700.0
2005-03-24 13:50:00,43.76,43.78,43.75,43.77,33600.0,29.5993,29.6129,29.5926,29.6061,33600.0
2005-03-24 14:00:00,43.78,43.83,43.75,43.77,48200.0,29.6129,29.6467,29.5926,29.6061,48200.0
2005-03-24 14:10:00,43.78,43.82,43.75,43.76,36400.0,29.6129,29.6399,29.5926,29.5993,36400.0
2005-03-24 14:20:00,43.77,43.78,43.75,43.78,24700.0,29.6061,29.6129,29.5926,29.6129,24700.0
2005-03-24 14:30:00,43.78,43.79,43.75,43.78,35700.0,29.6129,29.6196,29.5926,29.6129,35700.0
2005-03-24 14:40:00,43.77,43.78,43.75,43.77,28000.0,29.6061,29.6129,29.5926,29.6061,28000.0
2005-03-24 14:50:00,43.76,43.77,43.73,43.75,29000.0,29.5993,29.6061,29.5791,29.5926,29000.0
2005-03-24 15:00:00,43.74,43.77,43.6,43.7,57200.0,29.5858,29.6061,29.4911,29.5588,57200.0
2005-03-24 15:10:00,43.7,43.77,43.67,43.74,47200.0,29.5588,29.6061,29.5385,29.5858,47200.0
2005-03-24 15:20:00,43.74,43.8,43.73,43.77,40700.0,29.5858,29.6264,29.5791,29.6061,40700.0
2005-03-24 15:30:00,43.77,43.84,43.75,43.81,130600.0,29.6061,29.6535,29.5926,29.6332,130600.0
2005-03-24 15:40:00,43.81,43.87,43.7,43.82,106100.0,29.6332,29.6737,29.5588,29.6399,106100.0
2005-03-24 15:50:00,43.82,43.87,43.6,43.72,106300.0,29.6399,29.6737,29.4911,29.5723,106300.0
2005-03-28 09:30:00,43.72,44.12,43.62,44.01,100100.0,29.5723,29.8428,29.5046,29.7684,100100.0
2005-03-28 09:40:00,44.0,44.07,43.96,44.07,32300.0,29.7617,29.809,29.7346,29.809,32300.0
2005-03-28 09:50:00,44.07,44.12,44.0,44.05,52700.0,29.809,29.8428,29.7617,29.7955,52700.0
2005-03-28 10:00:00,44.05,44.15,44.0,44.11,77500.0,29.7955,29.8631,29.7617,29.8361,77500.0
2005-03-28 10:10:00,44.09,44.11,44.0,44.02,36300.0,29.8226,29.8361,29.7617,29.7752,36300.0
2005-03-28 10:20:00,44.04,44.06,43.83,43.94,46200.0,29.7887,29.8023,29.6467,29.7211,46200.0
2005-03-28 10:30:00,43.92,44.15,43.92,44.11,98400.0,29.7076,29.8631,29.7076,29.8361,98400.0
2005-03-28 10:40:00,44.11,44.21,44.09,44.19,31100.0,29.8361,29.9037,29.8226,29.8902,31100.0
2005-03-28 10:50:00,44.19,44.26,44.17,44.2,54900.0,29.8902,29.9375,29.8767,29.897,54900.0
2005-03-28 11:00:00,44.21,44.25,44.16,44.17,100300.0,29.9037,29.9308,29.8699,29.8767,100300.0
2005-03-28 11:10:00,44.15,44.21,44.08,44.2,30600.0,29.8631,29.9037,29.8158,29.897,30600.0
2005-03-28 11:20:00,44.16,44.26,44.15,44.22,13600.0,29.8699,29.9375,29.8631,29.9105,13600.0
2005-03-28 11:30:00,44.22,44.28,44.2,44.28,30200.0,29.9105,29.9511,29.897,29.9511,30200.0
2005-03-28 11:40:00,44.23,44.26,44.19,44.25,35500.0,29.9173,29.9375,29.8902,29.9308,35500.0
2005-03-28 11:50:00,44.25,44.26,44.21,44.22,41300.0,29.9308,29.9375,29.9037,29.9105,41300.0
2005-03-28 12:00:00,44.25,44.32,44.2,44.32,72900.0,29.9308,29.9781,29.897,29.9781,72900.0
2005-03-28 12:10:00,44.3,44.32,44.28,44.28,33200.0,29.9646,29.9781,29.9511,29.9511,33200.0
2005-03-28 12:20:00,44.28,44.42,44.28,44.42,89600.0,29.9511,30.0458,29.9511,30.0458,89600.0
2005-03-28 12:30:00,44.42,44.47,44.4,44.44,68700.0,30.0458,30.0796,30.0322,30.0593,68700.0
2005-03-28 12:40:00,44.44,44.47,44.43,44.45,26800.0,30.0593,30.0796,30.0525,30.0661,26800.0
2005-03-28 12:50:00,44.45,44.46,44.4,44.41,23500.0,30.0661,30.0728,30.0322,30.039,23500.0
2005-03-28 13:00:00,44.41,44.51,44.4,44.51,85600.0,30.039,30.1066,30.0322,30.1066,85600.0
2005-03-28 13:10:00,44.49,44.59,44.48,44.5,114600.0,30.0931,30.1608,30.0864,30.0999,114600.0
2005-03-28 13:20:00,44.51,44.52,44.48,44.49,38600.0,30.1066,30.1134,30.0864,30.0931,38600.0
2005-03-28 13:30:00,44.5,44.6,44.47,44.55,71600.0,30.0999,30.1675,30.0796,30.1337,71600.0
2005-03-28 13:40:00,44.55,44.61,44.54,44.6,32400.0,30.1337,30.1743,30.1269,30.1675,32400.0
2005-03-28 13:50:00,44.59,44.62,44.57,44.58,24800.0,30.1608,30.181,30.1472,30.154,24800.0
2005-03-28 14:00:00,44.57,44.59,44.53,44.59,47000.0,30.1472,30.1608,30.1202,30.1608,47000.0
2005-03-28 14:10:00,44.57,44.58,44.51,44.53,37700.0,30.1472,30.154,30.1066,30.1202,37700.0
2005-03-28 14:20:00,44.53,44.6,44.5,44.59,71100.0,30.1202,30.1675,30.0999,30.1608,71100.0
2005-03-28 14:30:00,44.6,44.62,44.58,44.61,53800.0,30.1675,30.181,30.154,30.1743,53800.0
2005-03-28 14:40:00,44.61,44.66,44.6,44.63,66900.0,30.1743,30.2081,30.1675,30.1878,66900.0
2005-03-28 14:50:00,44.63,44.66,44.58,44.58,30500.0,30.1878,30.2081,30.154,30.154,30500.0
2005-03-28 15:00:00,44.58,44.59,44.55,44.58,37900.0,30.154,30.1608,30.1337,30.154,37900.0
2005-03-28 15:10:00,44.57,44.58,44.51,44.51,44400.0,30.1472,30.154,30.1066,30.1066,44400.0
2005-03-28 15:20:00,44.51,44.54,44.49,44.5,105200.0,30.1066,30.1269,30.0931,30.0999,105200.0
2005-03-28 15:30:00,44.51,44.58,44.47,44.55,131600.0,30.1066,30.154,30.0796,30.1337,131600.0
2005-03-28 15:40:00,44.55,44.63,44.52,44.63,117700.0,30.1337,30.1878,30.1134,30.1878,117700.0
2005-03-28 15:50:00,44.64,44.64,44.4,44.49,199000.0,30.1946,30.1946,30.0322,30.0931,199000.0
2005-03-29 09:30:00,44.36,44.43,44.0,44.18,179400.0,30.0052,30.0525,29.7617,29.8834,179400.0
2005-03-29 09:40:00,44.17,44.33,44.11,44.26,212500.0,29.8767,29.9849,29.8361,29.9375,212500.0
2005-03-29 09:50:00,44.27,44.4,44.16,44.4,91700.0,29.9443,30.0322,29.8699,30.0322,91700.0
2005-03-29 10:00:00,44.41,44.66,44.3,44.56,205100.0,30.039,30.2081,29.9646,30.1405,205100.0
2005-03-29 10:10:00,44.54,44.73,44.51,44.64,69900.0,30.1269,30.2555,30.1066,30.1946,69900.0
2005-03-29 10:20:00,44.63,44.63,44.51,44.51,47600.0,30.1878,30.1878,30.1066,30.1066,47600.0
2005-03-29 10:30:00,44.51,44.61,44.5,44.56,54700.0,30.1066,30.1743,30.0999,30.1405,54700.0
2005-03-29 10:40:00,44.57,44.66,44.57,44.61,52100.0,30.1472,30.2081,30.1472,30.1743,52100.0
2005-03-29 10:50:00,44.61,44.63,44.49,44.57,49300.0,30.1743,30.1878,30.0931,30.1472,49300.0
2005-03-29 11:00:00,44.56,44.61,44.53,44.61,30200.0,30.1405,30.1743,30.1202,30.1743,30200.0
2005-03-29 11:10:00,44.6,44.66,44.6,44.65,35000.0,30.1675,30.2081,30.1675,30.2013,35000.0
2005-03-29 11:20:00,44.65,44.69,44.59,44.68,54500.0,30.2013,30.2284,30.1608,30.2216,54500.0
2005-03-29 11:30:00,44.68,44.68,44.58,44.61,20700.0,30.2216,30.2216,30.154,30.1743,20700.0
2005-03-29 11:40:00,44.59,44.62,44.59,44.62,30000.0,30.1608,30.181,30.1608,30.181,30000.0
2005-03-29 11:50:00,44.62,44.62,44.6,44.62,26700.0,30.181,30.181,30.1675,30.181,26700.0
2005-03-29 12:00:00,44.63,44.64,44.48,44.49,34400.0,30.1878,30.1946,30.0864,30.0931,34400.0
2005-03-29 12:10:00,44.5,44.5,44.33,44.39,41000.0,30.0999,30.0999,29.9849,30.0255,41000.0
2005-03-29 12:20:00,44.4,44.45,44.35,44.45,41300.0,30.0322,30.0661,29.9984,30.0661,41300.0
2005-03-29 12:30:00,44.44,44.44,44.35,44.4,24500.0,30.0593,30.0593,29.9984,30.0322,24500.0
2005-03-29 12:40:00,44.4,44.51,44.4,44.5,34700.0,30.0322,30.1066,30.0322,30.0999,34700.0
2005-03-29 12:50:00,44.49,44.54,44.45,44.54,27400.0,30.0931,30.1269,30.0661,30.1269,27400.0
2005-03-29 13:00:00,44.54,44.54,44.45,44.45,27100.0,30.1269,30.1269,30.0661,30.0661,27100.0
2005-03-29 13:10:00,44.45,44.49,44.41,44.48,48700.0,30.0661,30.0931,30.039,30.0864,48700.0
2005-03-29 13:20:00,44.48,44.48,44.39,44.42,61900.0,30.0864,30.0864,30.0255,30.0458,61900.0
2005-03-29 13:30:00,44.43,44.48,44.42,44.48,34600.0,30.0525,30.0864,30.0458,30.0864,34600.0
2005-03-29 13:40:00,44.47,44.5,44.41,44.45,48100.0,30.0796,30.0999,30.039,30.0661,48100.0
2005-03-29 13:50:00,44.46,44.52,44.43,44.46,31000.0,30.0728,30.1134,30.0525,30.0728,31000.0
2005-03-29 14:00:00,44.47,44.48,44.38,44.44,91800.0,30.0796,30.0864,30.0187,30.0593,91800.0
2005-03-29 14:10:00,44.45,44.45,44.39,44.4,91300.0,30.0661,30.0661,30.0255,30.0322,91300.0
2005-03-29 14:20:00,44.39,44.56,44.35,44.51,71500.0,30.0255,30.1405,29.9984,30.1066,71500.0
2005-03-29 14:30:00,44.51,44.52,44.45,44.5,26100.0,30.1066,30.1134,30.0661,30.0999,26100.0
2005-03-29 14:40:00,44.5,44.51,44.48,44.51,51000.0,30.0999,30.1066,30.0864,30.1066,51000.0
2005-03-29 14:50:00,44.51,44.51,44.45,44.48,37700.0,30.1066,30.1066,30.0661,30.0864,37700.0
2005-03-29 15:00:00,44.47,44.54,44.43,44.53,101300.0,30.0796,30.1269,30.0525,30.1202,101300.0
2005-03-29 15:10:00,44.52,44.54,44.38,44.4,77400.0,30.1134,30.1269,30.0187,30.0322,77400.0
2005-03-29 15:20:00,44.39,44.4,44.32,44.38,67600.0,30.0255,30.0322,29.9781,30.0187,67600.0
2005-03-29 15:30:00,44.38,44.43,44.31,44.32,89900.0,30.0187,30.0525,29.9714,29.9781,89900.0
2005-03-29 15:40:00,44.33,44.33,44.14,44.21,142200.0,29.9849,29.9849,29.8564,29.9037,142200.0
2005-03-29 15:50:00,44.21,44.49,44.15,44.41,252900.0,29.9037,30.0931,29.8631,30.039,252900.0
2005-03-30 09:30:00,44.5,44.68,44.4,44.62,65500.0,30.0999,30.2216,30.0322,30.181,65500.0
2005-03-30 09:40:00,44.67,44.67,44.5,44.51,88300.0,30.2149,30.2149,30.0999,30.1066,88300.0
2005-03-30 09:50:00,44.53,44.58,44.45,44.56,242500.0,30.1202,30.154,30.0661,30.1405,242500.0
2005-03-30 10:00:00,44.57,44.91,44.53,44.87,145300.0,30.1472,30.3772,30.1202,30.3501,145300.0
2005-03-30 10:10:00,44.84,44.84,44.72,44.79,47100.0,30.3299,30.3299,30.2487,30.296,47100.0
2005-03-30 10:20:00,44.79,44.89,44.72,44.8,60700.0,30.296,30.3637,30.2487,30.3028,60700.0
2005-03-30 10:30:00,44.8,44.93,44.79,44.92,77600.0,30.3028,30.3907,30.296,30.384,77600.0
2005-03-30 10:40:00,44.92,45.16,44.89,45.08,172300.0,30.384,30.5463,30.3637,30.4922,172300.0
2005-03-30 10:50:00,45.07,45.28,45.07,45.18,205500.0,30.4854,30.6275,30.4854,30.5598,205500.0
2005-03-30 11:00:00,45.17,45.4,45.16,45.35,193200.0,30.5531,30.7086,30.5463,30.6748,193200.0
2005-03-30 11:10:00,45.35,45.37,45.2,45.24,117200.0,30.6748,30.6883,30.5734,30.6004,117200.0
2005-03-30 11:20:00,45.24,45.24,45.07,45.08,96000.0,30.6004,30.6004,30.4854,30.4922,96000.0
2005-03-30 11:30:00,45.08,45.1,44.96,45.04,91500.0,30.4922,30.5057,30.411,30.4651,91500.0
2005-03-30 11:40:00,45.05,45.25,45.03,45.21,73000.0,30.4719,30.6072,30.4584,30.5801,73000.0
2005-03-30 11:50:00,45.23,45.31,45.15,45.28,47700.0,30.5937,30.6478,30.5395,30.6275,47700.0
2005-03-30 12:00:00,45.29,45.3,45.23,45.27,28100.0,30.6342,30.641,30.5937,30.6207,28100.0
2005-03-30 12:10:00,45.26,45.3,45.23,45.28,26700.0,30.6139,30.641,30.5937,30.6275,26700.0
2005-03-30 12:20:00,45.28,45.35,45.27,45.32,39500.0,30.6275,30.6748,30.6207,30.6545,39500.0
2005-03-30 12:30:00,45.31,45.32,45.3,45.3,21900.0,30.6478,30.6545,30.641,30.641,21900.0
2005-03-30 12:40:00,45.31,45.35,45.29,45.33,32500.0,30.6478,30.6748,30.6342,30.6613,32500.0
2005-03-30 12:50:00,45.32,45.34,45.28,45.28,30400.0,30.6545,30.6681,30.6275,30.6275,30400.0
2005-03-30 13:00:00,45.28,45.31,45.22,45.23,49800.0,30.6275,30.6478,30.5869,30.5937,49800.0
2005-03-30 13:10:00,45.22,45.26,45.22,45.22,38400.0,30.5869,30.6139,30.5869,30.5869,38400.0
2005-03-30 13:20:00,45.22,45.22,45.16,45.19,32100.0,30.5869,30.5869,30.5463,30.5666,32100.0
2005-03-30 13:30:00,45.19,45.25,45.17,45.17,56500.0,30.5666,30.6072,30.5531,30.5531,56500.0
2005-03-30 13:40:00,45.17,45.23,45.14,45.22,34100.0,30.5531,30.5937,30.5328,30.5869,34100.0
2005-03-30 13:50:00,45.22,45.33,45.22,45.31,37700.0,30.5869,30.6613,30.5869,30.6478,37700.0
2005-03-30 14:00:00,45.31,45.35,45.29,45.32,62300.0,30.6478,30.6748,30.6342,30.6545,62300.0
2005-03-30 14:10:00,45.32,45.33,45.26,45.27,47200.0,30.6545,30.6613,30.6139,30.6207,47200.0
2005-03-30 14:20:00,45.26,45.3,45.13,45.17,113100.0,30.6139,30.641,30.526,30.5531,113100.0
2005-03-30 14:30:00,45.17,45.19,45.15,45.16,65800.0,30.5531,30.5666,30.5395,30.5463,65800.0
2005-03-30 14:40:00,45.16,45.16,44.99,45.0,73900.0,30.5463,30.5463,30.4313,30.4381,73900.0
2005-03-30 14:50:00,45.0,45.07,44.99,45.05,80900.0,30.4381,30.4854,30.4313,30.4719,80900.0
2005-03-30 15:00:00,45.04,45.14,45.03,45.06,48100.0,30.4651,30.5328,30.4584,30.4787,48100.0
2005-03-30 15:10:00,45.05,45.09,45.0,45.02,90600.0,30.4719,30.499,30.4381,30.4516,90600.0
2005-03-30 15:20:00,45.01,45.04,44.99,45.0,62600.0,30.4448,30.4651,30.4313,30.4381,62600.0
2005-03-30 15:30:00,45.0,45.05,44.99,45.05,185100.0,30.4381,30.4719,30.4313,30.4719,185100.0
2005-03-30 15:40:00,45.06,45.09,45.0,45.03,124400.0,30.4787,30.499,30.4381,30.4584,124400.0
2005-03-30 15:50:00,45.03,45.05,44.93,45.0,169000.0,30.4584,30.4719,30.3907,30.4381,169000.0
2005-03-31 09:30:00,45.04,45.07,44.73,44.75,101300.0,30.4651,30.4854,30.2555,30.269,101300.0
2005-03-31 09:40:00,44.75,45.0,44.74,44.99,58400.0,30.269,30.4381,30.2622,30.4313,58400.0
2005-03-31 09:50:00,44.99,45.0,44.86,44.98,50700.0,30.4313,30.4381,30.3434,30.4246,50700.0
2005-03-31 10:00:00,44.97,44.97,44.86,44.86,35600.0,30.4178,30.4178,30.3434,30.3434,35600.0
2005-03-31 10:10:00,44.86,44.86,44.69,44.79,71400.0,30.3434,30.3434,30.2284,30.296,71400.0
2005-03-31 10:20:00,44.79,44.81,44.71,44.75,43100.0,30.296,30.3096,30.2419,30.269,43100.0
2005-03-31 10:30:00,44.75,44.78,44.74,44.75,36600.0,30.269,30.2893,30.2622,30.269,36600.0
2005-03-31 10:40:00,44.75,44.75,44.7,44.7,42800.0,30.269,30.269,30.2352,30.2352,42800.0
2005-03-31 10:50:00,44.7,44.71,44.55,44.6,103600.0,30.2352,30.2419,30.1337,30.1675,103600.0
2005-03-31 11:00:00,44.58,44.82,44.58,44.8,49300.0,30.154,30.3163,30.154,30.3028,49300.0
2005-03-31 11:10:00,44.8,44.84,44.75,44.83,36300.0,30.3028,30.3299,30.269,30.3231,36300.0
2005-03-31 11:20:00,44.82,44.83,44.64,44.64,50600.0,30.3163,30.3231,30.1946,30.1946,50600.0
2005-03-31 11:30:00,44.65,44.68,44.59,44.62,33700.0,30.2013,30.2216,30.1608,30.181,33700.0
2005-03-31 11:40:00,44.62,44.7,44.47,44.48,117500.0,30.181,30.2352,30.0796,30.0864,117500.0
2005-03-31 11:50:00,44.47,44.54,44.47,44.52,46500.0,30.0796,30.1269,30.0796,30.1134,46500.0
2005-03-31 12:00:00,44.52,44.54,44.45,44.45,109600.0,30.1134,30.1269,30.0661,30.0661,109600.0
2005-03-31 12:10:00,44.45,44.48,44.25,44.26,147800.0,30.0661,30.0864,29.9308,29.9375,147800.0
2005-03-31 12:20:00,44.27,44.32,44.27,44.32,84500.0,29.9443,29.9781,29.9443,29.9781,84500.0
2005-03-31 12:30:00,44.32,44.32,44.24,44.26,86500.0,29.9781,29.9781,29.924,29.9375,86500.0
2005-03-31 12:40:00,44.26,44.26,44.1,44.23,137000.0,29.9375,29.9375,29.8293,29.9173,137000.0
2005-03-31 12:50:00,44.22,44.25,44.17,44.19,78100.0,29.9105,29.9308,29.8767,29.8902,78100.0
2005-03-31 13:00:00,44.19,44.23,44.15,44.19,159900.0,29.8902,29.9173,29.8631,29.8902,159900.0
2005-03-31 13:10:00,44.19,44.23,44.0,44.22,75200.0,29.8902,29.9173,29.7617,29.9105,75200.0
2005-03-31 13:20:00,44.22,44.3,44.19,44.3,78200.0,29.9105,29.9646,29.8902,29.9646,78200.0
2005-03-31 13:30:00,44.31,44.37,44.25,44.25,74500.0,29.9714,30.0119,29.9308,29.9308,74500.0
2005-03-31 13:40:00,44.26,44.26,44.16,44.16,61000.0,29.9375,29.9375,29.8699,29.8699,61000.0
2005-03-31 13:50:00,44.16,44.87,44.14,44.18,96400.0,29.8699,30.3501,29.8564,29.8834,96400.0
2005-03-31 14:00:00,44.16,44.23,44.15,44.19,44300.0,29.8699,29.9173,29.8631,29.8902,44300.0
2005-03-31 14:10:00,44.19,44.39,44.18,44.37,59500.0,29.8902,30.0255,29.8834,30.0119,59500.0
2005-03-31 14:20:00,44.35,44.35,44.25,44.25,37800.0,29.9984,29.9984,29.9308,29.9308,37800.0
2005-03-31 14:30:00,44.26,44.41,44.25,44.4,48700.0,29.9375,30.039,29.9308,30.0322,48700.0
2005-03-31 14:40:00,44.4,44.45,44.36,44.36,44400.0,30.0322,30.0661,30.0052,30.0052,44400.0
2005-03-31 14:50:00,44.35,44.37,44.25,44.36,49300.0,29.9984,30.0119,29.9308,30.0052,49300.0
2005-03-31 15:00:00,44.37,44.39,44.3,44.36,50500.0,30.0119,30.0255,29.9646,30.0052,50500.0
2005-03-31 15:10:00,44.37,44.86,44.34,44.36,47900.0,30.0119,30.3434,29.9917,30.0052,47900.0
2005-03-31 15:20:00,44.37,44.39,44.36,44.36,36600.0,30.0119,30.0255,30.0052,30.0052,36600.0
2005-03-31 15:30:00,44.35,44.35,44.22,44.29,161100.0,29.9984,29.9984,29.9105,29.9578,161100.0
2005-03-31 15:40:00,44.29,44.36,44.24,44.24,49100.0,29.9578,30.0052,29.924,29.924,49100.0
2005-03-31 15:50:00,44.24,44.35,44.16,44.24,168400.0,29.924,29.9984,29.8699,29.924,168400.0
2005-04-01 09:30:00,44.36,44.41,44.16,44.22,134200.0,30.0052,30.039,29.8699,29.9105,134200.0
2005-04-01 09:40:00,44.23,44.25,44.0,44.22,151500.0,29.9173,29.9308,29.7617,29.9105,151500.0
2005-04-01 09:50:00,44.22,44.25,43.9,43.92,118200.0,29.9105,29.9308,29.694,29.7076,118200.0
2005-04-01 10:00:00,43.92,44.02,43.7,43.75,235000.0,29.7076,29.7752,29.5588,29.5926,235000.0
2005-04-01 10:10:00,43.74,43.8,43.69,43.76,79800.0,29.5858,29.6264,29.552,29.5993,79800.0
2005-04-01 10:20:00,43.76,43.79,43.6,43.65,106300.0,29.5993,29.6196,29.4911,29.5249,106300.0
2005-04-01 10:30:00,43.66,43.78,43.65,43.73,140300.0,29.5317,29.6129,29.5249,29.5791,140300.0
2005-04-01 10:40:00,43.73,43.77,43.68,43.7,85600.0,29.5791,29.6061,29.5452,29.5588,85600.0
2005-04-01 10:50:00,43.69,43.76,43.66,43.72,174200.0,29.552,29.5993,29.5317,29.5723,174200.0
2005-04-01 11:00:00,43.71,43.78,43.67,43.73,78900.0,29.5655,29.6129,29.5385,29.5791,78900.0
2005-04-01 11:10:00,43.76,43.77,43.7,43.77,42200.0,29.5993,29.6061,29.5588,29.6061,42200.0
2005-04-01 11:20:00,43.75,43.92,43.75,43.9,54900.0,29.5926,29.7076,29.5926,29.694,54900.0
2005-04-01 11:30:00,43.9,44.09,43.89,44.0,77700.0,29.694,29.8226,29.6873,29.7617,77700.0
2005-04-01 11:40:00,43.99,43.99,43.85,43.88,70500.0,29.7549,29.7549,29.6602,29.6805,70500.0
2005-04-01 11:50:00,43.89,43.92,43.88,43.88,41000.0,29.6873,29.7076,29.6805,29.6805,41000.0
2005-04-01 12:00:00,43.88,43.88,43.76,43.78,53700.0,29.6805,29.6805,29.5993,29.6129,53700.0
2005-04-01 12:10:00,43.79,44.01,43.78,43.84,73000.0,29.6196,29.7684,29.6129,29.6535,73000.0
2005-04-01 12:20:00,43.84,43.88,43.74,43.76,45000.0,29.6535,29.6805,29.5858,29.5993,45000.0
2005-04-01 12:30:00,43.75,43.79,43.63,43.71,66400.0,29.5926,29.6196,29.5114,29.5655,66400.0
2005-04-01 12:40:00,43.74,43.81,43.69,43.76,35600.0,29.5858,29.6332,29.552,29.5993,35600.0
2005-04-01 12:50:00,43.78,43.8,43.78,43.79,47400.0,29.6129,29.6264,29.6129,29.6196,47400.0
2005-04-01 13:00:00,43.78,43.99,43.78,43.96,72700.0,29.6129,29.7549,29.6129,29.7346,72700.0
2005-04-01 13:10:00,43.96,43.99,43.94,43.98,31900.0,29.7346,29.7549,29.7211,29.7482,31900.0
2005-04-01 13:20:00,43.96,43.98,43.89,43.92,85000.0,29.7346,29.7482,29.6873,29.7076,85000.0
2005-04-01 13:30:00,43.89,43.91,43.85,43.89,49200.0,29.6873,29.7008,29.6602,29.6873,49200.0
2005-04-01 13:40:00,43.89,43.98,43.88,43.89,28900.0,29.6873,29.7482,29.6805,29.6873,28900.0
2005-04-01 13:50:00,43.89,43.9,43.75,43.82,67000.0,29.6873,29.694,29.5926,29.6399,67000.0
2005-04-01 14:00:00,43.81,43.87,43.75,43.75,53700.0,29.6332,29.6737,29.5926,29.5926,53700.0
2005-04-01 14:10:00,43.75,43.87,43.75,43.84,115800.0,29.5926,29.6737,29.5926,29.6535,115800.0
2005-04-01 14:20:00,43.84,43.84,43.74,43.75,43100.0,29.6535,29.6535,29.5858,29.5926,43100.0
2005-04-01 14:30:00,43.75,43.78,43.75,43.75,27600.0,29.5926,29.6129,29.5926,29.5926,27600.0
2005-04-01 14:40:00,43.75,43.77,43.68,43.75,105300.0,29.5926,29.6061,29.5452,29.5926,105300.0
2005-04-01 14:50:00,43.75,43.94,43.75,43.76,69300.0,29.5926,29.7211,29.5926,29.5993,69300.0
2005-04-01 15:00:00,43.76,43.83,43.75,43.81,80900.0,29.5993,29.6467,29.5926,29.6332,80900.0
2005-04-01 15:10:00,43.81,43.94,43.8,43.89,79900.0,29.6332,29.7211,29.6264,29.6873,79900.0
2005-04-01 15:20:00,43.89,43.89,43.79,43.83,50100.0,29.6873,29.6873,29.6196,29.6467,50100.0
2005-04-01 15:30:00,43.83,43.92,43.81,43.88,72000.0,29.6467,29.7076,29.6332,29.6805,72000.0
2005-04-01 15:40:00,43.87,43.92,43.83,43.87,87500.0,29.6737,29.7076,29.6467,29.6737,87500.0
2005-04-01 15:50:00,43.88,43.9,43.77,43.89,118700.0,29.6805,29.694,29.6061,29.6873,118700.0
2005-04-04 09:30:00,43.83,44.18,43.73,44.1,92400.0,29.6467,29.8834,29.5791,29.8293,92400.0
2005-04-04 09:40:00,44.1,44.1,43.93,43.96,58300.0,29.8293,29.8293,29.7143,29.7346,58300.0
2005-04-04 09:50:00,43.96,44.06,43.89,43.89,42300.0,29.7346,29.8023,29.6873,29.6873,42300.0
2005-04-04 10:00:00,43.9,43.96,43.81,43.82,43300.0,29.694,29.7346,29.6332,29.6399,43300.0
2005-04-04 10:10:00,43.81,43.91,43.73,43.78,43300.0,29.6332,29.7008,29.5791,29.6129,43300.0
2005-04-04 10:20:00,43.76,43.9,43.64,43.83,63700.0,29.5993,29.694,29.5182,29.6467,63700.0
2005-04-04 10:30:00,43.82,43.99,43.77,43.98,51400.0,29.6399,29.7549,29.6061,29.7482,51400.0
2005-04-04 10:40:00,43.99,44.08,43.96,44.05,39000.0,29.7549,29.8158,29.7346,29.7955,39000.0
2005-04-04 10:50:00,44.06,44.19,44.0,44.17,50500.0,29.8023,29.8902,29.7617,29.8767,50500.0
2005-04-04 11:00:00,44.18,44.36,44.17,44.33,79300.0,29.8834,30.0052,29.8767,29.9849,79300.0
2005-04-04 11:10:00,44.32,44.34,44.11,44.13,42600.0,29.9781,29.9917,29.8361,29.8496,42600.0
2005-04-04 11:20:00,44.13,44.19,44.11,44.14,31400.0,29.8496,29.8902,29.8361,29.8564,31400.0
2005-04-04 11:30:00,44.15,44.23,44.1,44.18,31300.0,29.8631,29.9173,29.8293,29.8834,31300.0
2005-04-04 11:40:00,44.19,44.26,44.18,44.26,31800.0,29.8902,29.9375,29.8834,29.9375,31800.0
2005-04-04 11:50:00,44.26,44.3,44.21,44.22,32500.0,29.9375,29.9646,29.9037,29.9105,32500.0
2005-04-04 12:00:00,44.21,44.21,44.11,44.15,23800.0,29.9037,29.9037,29.8361,29.8631,23800.0
2005-04-04 12:10:00,44.15,44.26,44.15,44.24,26400.0,29.8631,29.9375,29.8631,29.924,26400.0
2005-04-04 12:20:00,44.24,44.25,44.16,44.19,46100.0,29.924,29.9308,29.8699,29.8902,46100.0
2005-04-04 12:30:00,44.19,44.28,44.14,44.27,77800.0,29.8902,29.9511,29.8564,29.9443,77800.0
2005-04-04 12:40:00,44.26,44.38,44.2,44.31,101300.0,29.9375,30.0187,29.897,29.9714,101300.0
2005-04-04 12:50:00,44.32,44.37,44.3,44.34,28100.0,29.9781,30.0119,29.9646,29.9917,28100.0
2005-04-04 13:00:00,44.35,44.35,44.3,44.32,27400.0,29.9984,29.9984,29.9646,29.9781,27400.0
2005-04-04 13:10:00,44.32,44.38,44.19,44.22,64800.0,29.9781,30.0187,29.8902,29.9105,64800.0
2005-04-04 13:20:00,44.22,44.24,44.19,44.21,24400.0,29.9105,29.924,29.8902,29.9037,24400.0
2005-04-04 13:30:00,44.21,44.31,44.2,44.25,18800.0,29.9037,29.9714,29.897,29.9308,18800.0
2005-04-04 13:40:00,44.27,44.39,44.25,44.35,47900.0,29.9443,30.0255,29.9308,29.9984,47900.0
2005-04-04 13:50:00,44.35,44.4,44.34,44.4,70300.0,29.9984,30.0322,29.9917,30.0322,70300.0
2005-04-04 14:00:00,44.4,44.5,44.39,44.48,42700.0,30.0322,30.0999,30.0255,30.0864,42700.0
2005-04-04 14:10:00,44.47,44.56,44.47,44.53,79800.0,30.0796,30.1405,30.0796,30.1202,79800.0
2005-04-04 14:20:00,44.53,44.6,44.48,44.59,33900.0,30.1202,30.1675,30.0864,30.1608,33900.0
2005-04-04 14:30:00,44.6,44.8,44.6,44.75,109400.0,30.1675,30.3028,30.1675,30.269,109400.0
2005-04-04 14:40:00,44.75,44.85,44.75,44.83,223200.0,30.269,30.3366,30.269,30.3231,223200.0
2005-04-04 14:50:00,44.83,44.98,44.79,44.91,175900.0,30.3231,30.4246,30.296,30.3772,175900.0
2005-04-04 15:00:00,44.92,45.0,44.84,44.94,328000.0,30.384,30.4381,30.3299,30.3975,328000.0
2005-04-04 15:10:00,44.95,45.03,44.93,45.0,117900.0,30.4043,30.4584,30.3907,30.4381,117900.0
2005-04-04 15:20:00,45.0,45.19,44.95,45.1,328000.0,30.4381,30.5666,30.4043,30.5057,328000.0
2005-04-04 15:30:00,45.09,45.13,45.04,45.09,82600.0,30.499,30.526,30.4651,30.499,82600.0
2005-04-04 15:40:00,45.09,45.2,45.09,45.12,202000.0,30.499,30.5734,30.499,30.5192,202000.0
2005-04-04 15:50:00,45.12,45.22,45.01,45.07,309700.0,30.5192,30.5869,30.4448,30.4854,309700.0
2005-04-05 09:30:00,45.25,45.52,45.14,45.52,142000.0,30.6072,30.7898,30.5328,30.7898,142000.0
2005-04-05 09:40:00,45.51,45.62,45.46,45.6,118200.0,30.783,30.8574,30.7492,30.8439,118200.0
2005-04-05 09:50:00,45.63,46.05,45.57,45.9,159800.0,30.8642,31.1483,30.8236,31.0468,159800.0
2005-04-05 10:00:00,45.9,45.98,45.82,45.94,160200.0,31.0468,31.101,30.9927,31.0739,160200.0
2005-04-05 10:10:00,45.93,46.11,45.89,46.08,169800.0,31.0671,31.1889,31.0401,31.1686,169800.0
2005-04-05 10:20:00,46.09,46.15,46.0,46.05,135800.0,31.1754,31.2159,31.1145,31.1483,135800.0
2005-04-05 10:30:00,46.05,46.45,46.04,46.28,251700.0,31.1483,31.4189,31.1415,31.3039,251700.0
2005-04-05 10:40:00,46.29,46.44,46.15,46.16,154600.0,31.3106,31.4121,31.2159,31.2227,154600.0
2005-04-05 10:50:00,46.16,46.46,46.16,46.28,171400.0,31.2227,31.4256,31.2227,31.3039,171400.0
2005-04-05 11:00:00,46.28,46.3,46.02,46.1,159700.0,31.3039,31.3174,31.128,31.1821,159700.0
2005-04-05 11:10:00,46.1,46.13,46.02,46.1,127800.0,31.1821,31.2024,31.128,31.1821,127800.0
2005-04-05 11:20:00,46.06,46.24,46.05,46.19,112100.0,31.1551,31.2768,31.1483,31.243,112100.0
2005-04-05 11:30:00,46.2,46.25,46.17,46.25,156800.0,31.2498,31.2836,31.2295,31.2836,156800.0
2005-04-05 11:40:00,46.22,46.41,46.22,46.36,245300.0,31.2633,31.3918,31.2633,31.358,245300.0
2005-04-05 11:50:00,46.36,46.43,46.23,46.3,131800.0,31.358,31.4053,31.2701,31.3174,131800.0
2005-04-05 12:00:00,46.3,46.42,46.27,46.34,163000.0,31.3174,31.3986,31.2971,31.3445,163000.0
2005-04-05 12:10:00,46.31,46.38,46.25,46.31,81000.0,31.3242,31.3715,31.2836,31.3242,81000.0
2005-04-05 12:20:00,46.32,46.4,46.31,46.35,99100.0,31.3309,31.385,31.3242,31.3512,99100.0
2005-04-05 12:30:00,46.36,46.36,46.23,46.23,31400.0,31.358,31.358,31.2701,31.2701,31400.0
2005-04-05 12:40:00,46.24,46.24,46.17,46.17,35400.0,31.2768,31.2768,31.2295,31.2295,35400.0
2005-04-05 12:50:00,46.18,46.21,46.08,46.08,44800.0,31.2362,31.2565,31.1686,31.1686,44800.0
2005-04-05 13:00:00,46.08,46.17,46.08,46.16,32900.0,31.1686,31.2295,31.1686,31.2227,32900.0
2005-04-05 13:10:00,46.15,46.24,46.14,46.21,162300.0,31.2159,31.2768,31.2092,31.2565,162300.0
2005-04-05 13:20:00,46.21,46.25,46.2,46.25,36300.0,31.2565,31.2836,31.2498,31.2836,36300.0
2005-04-05 13:30:00,46.25,46.3,46.19,46.2,149400.0,31.2836,31.3174,31.243,31.2498,149400.0
2005-04-05 13:40:00,46.2,46.27,46.19,46.26,27300.0,31.2498,31.2971,31.243,31.2903,27300.0
2005-04-05 13:50:00,46.26,46.35,46.23,46.33,86400.0,31.2903,31.3512,31.2701,31.3377,86400.0
2005-04-05 14:00:00,46.33,46.34,46.21,46.25,42700.0,31.3377,31.3445,31.2565,31.2836,42700.0
2005-04-05 14:10:00,46.24,46.24,46.08,46.18,126400.0,31.2768,31.2768,31.1686,31.2362,126400.0
2005-04-05 14:20:00,46.19,46.27,46.14,46.25,93000.0,31.243,31.2971,31.2092,31.2836,93000.0
2005-04-05 14:30:00,46.25,46.25,46.18,46.2,41400.0,31.2836,31.2836,31.2362,31.2498,41400.0
2005-04-05 14:40:00,46.19,46.27,46.16,46.27,44300.0,31.243,31.2971,31.2227,31.2971,44300.0
2005-04-05 14:50:00,46.27,46.32,46.2,46.21,52600.0,31.2971,31.3309,31.2498,31.2565,52600.0
2005-04-05 15:00:00,46.22,46.28,46.21,46.25,57500.0,31.2633,31.3039,31.2565,31.2836,57500.0
2005-04-05 15:10:00,46.24,46.26,46.16,46.21,95300.0,31.2768,31.2903,31.2227,31.2565,95300.0
2005-04-05 15:20:00,46.22,46.3,46.2,46.26,164500.0,31.2633,31.3174,31.2498,31.2903,164500.0
2005-04-05 15:30:00,46.25,46.3,46.15,46.2,155000.0,31.2836,31.3174,31.2159,31.2498,155000.0
2005-04-05 15:40:00,46.18,46.29,46.16,46.24,202800.0,31.2362,31.3106,31.2227,31.2768,202800.0
2005-04-05 15:50:00,46.24,46.35,46.23,46.3,135800.0,31.2768,31.3512,31.2701,31.3174,135800.0
2005-04-06 09:30:00,46.49,46.55,46.27,46.27,158900.0,31.4459,31.4865,31.2971,31.2971,158900.0
2005-04-06 09:40:00,46.27,46.5,46.08,46.42,205400.0,31.2971,31.4527,31.1686,31.3986,205400.0
2005-04-06 09:50:00,46.48,46.53,46.3,46.32,96700.0,31.4392,31.473,31.3174,31.3309,96700.0
2005-04-06 10:00:00,46.32,46.51,46.27,46.51,109300.0,31.3309,31.4594,31.2971,31.4594,109300.0
2005-04-06 10:10:00,46.5,46.62,46.44,46.53,85700.0,31.4527,31.5339,31.4121,31.473,85700.0
2005-04-06 10:20:00,46.52,46.69,46.5,46.53,97200.0,31.4662,31.5812,31.4527,31.473,97200.0
2005-04-06 10:30:00,46.55,46.78,46.45,46.53,194500.0,31.4865,31.6421,31.4189,31.473,194500.0
2005-04-06 10:40:00,46.53,46.71,46.51,46.68,121800.0,31.473,31.5947,31.4594,31.5744,121800.0
2005-04-06 10:50:00,46.67,46.7,46.51,46.62,83800.0,31.5677,31.588,31.4594,31.5339,83800.0
2005-04-06 11:00:00,46.62,46.63,46.5,46.57,78800.0,31.5339,31.5406,31.4527,31.5,78800.0
2005-04-06 11:10:00,46.58,46.64,46.51,46.56,34700.0,31.5068,31.5474,31.4594,31.4933,34700.0
2005-04-06 11:20:00,46.54,46.68,46.52,46.62,17300.0,31.4797,31.5744,31.4662,31.5339,17300.0
2005-04-06 11:30:00,46.61,46.69,46.57,46.61,26100.0,31.5271,31.5812,31.5,31.5271,26100.0
2005-04-06 11:40:00,46.61,46.66,46.59,46.59,21300.0,31.5271,31.5609,31.5136,31.5136,21300.0
2005-04-06 11:50:00,46.59,46.59,46.49,46.53,34300.0,31.5136,31.5136,31.4459,31.473,34300.0
2005-04-06 12:00:00,46.52,46.55,46.48,46.51,35500.0,31.4662,31.4865,31.4392,31.4594,35500.0
2005-04-06 12:10:00,46.51,46.53,46.49,46.5,25700.0,31.4594,31.473,31.4459,31.4527,25700.0
2005-04-06 12:20:00,46.5,46.59,46.5,46.58,25500.0,31.4527,31.5136,31.4527,31.5068,25500.0
2005-04-06 12:30:00,46.56,46.58,46.51,46.53,49400.0,31.4933,31.5068,31.4594,31.473,49400.0
2005-04-06 12:40:00,46.52,46.61,46.5,46.61,35700.0,31.4662,31.5271,31.4527,31.5271,35700.0
2005-04-06 12:50:00,46.6,46.64,46.57,46.62,43700.0,31.5203,31.5474,31.5,31.5339,43700.0
2005-04-06 13:00:00,46.63,46.66,46.57,46.65,52000.0,31.5406,31.5609,31.5,31.5541,52000.0
2005-04-06 13:10:00,46.65,46.67,46.63,46.63,30200.0,31.5541,31.5677,31.5406,31.5406,30200.0
2005-04-06 13:20:00,46.65,46.68,46.63,46.63,48400.0,31.5541,31.5744,31.5406,31.5406,48400.0
2005-04-06 13:30:00,46.63,46.64,46.57,46.61,30200.0,31.5406,31.5474,31.5,31.5271,30200.0
2005-04-06 13:40:00,46.59,46.6,46.47,46.5,55100.0,31.5136,31.5203,31.4324,31.4527,55100.0
2005-04-06 13:50:00,46.5,46.55,46.47,46.53,80500.0,31.4527,31.4865,31.4324,31.473,80500.0
2005-04-06 14:00:00,46.53,46.55,46.5,46.5,56900.0,31.473,31.4865,31.4527,31.4527,56900.0
2005-04-06 14:10:00,46.5,46.54,46.48,46.52,42400.0,31.4527,31.4797,31.4392,31.4662,42400.0
2005-04-06 14:20:00,46.52,46.56,46.51,46.56,30000.0,31.4662,31.4933,31.4594,31.4933,30000.0
2005-04-06 14:30:00,46.54,46.56,46.54,46.55,28000.0,31.4797,31.4933,31.4797,31.4865,28000.0
2005-04-06 14:40:00,46.54,46.58,46.53,46.56,51400.0,31.4797,31.5068,31.473,31.4933,51400.0
2005-04-06 14:50:00,46.57,46.57,46.49,46.5,54700.0,31.5,31.5,31.4459,31.4527,54700.0
2005-04-06 15:00:00,46.5,46.51,46.47,46.48,33300.0,31.4527,31.4594,31.4324,31.4392,33300.0
2005-04-06 15:10:00,46.47,46.48,46.32,46.35,32500.0,31.4324,31.4392,31.3309,31.3512,32500.0
2005-04-06 15:20:00,46.35,46.35,46.24,46.26,68000.0,31.3512,31.3512,31.2768,31.2903,68000.0
2005-04-06 15:30:00,46.26,46.27,46.23,46.26,77100.0,31.2903,31.2971,31.2701,31.2903,77100.0
2005-04-06 15:40:00,46.27,46.37,46.2,46.23,66700.0,31.2971,31.3648,31.2498,31.2701,66700.0
2005-04-06 15:50:00,46.23,46.32,46.23,46.27,97100.0,31.2701,31.3309,31.2701,31.2971,97100.0
2005-04-07 09:30:00,46.51,46.53,46.05,46.1,152800.0,31.4594,31.473,31.1483,31.1821,152800.0
2005-04-07 09:40:00,46.1,46.1,45.75,45.81,208200.0,31.1821,31.1821,30.9454,30.986,208200.0
2005-04-07 09:50:00,45.81,46.02,45.8,45.86,169700.0,30.986,31.128,30.9792,31.0198,169700.0
2005-04-07 10:00:00,45.88,46.13,45.8,46.01,104500.0,31.0333,31.2024,30.9792,31.1212,104500.0
2005-04-07 10:10:00,46.03,46.46,46.0,46.44,123300.0,31.1348,31.4256,31.1145,31.4121,123300.0
2005-04-07 10:20:00,46.42,46.47,46.35,46.36,76000.0,31.3986,31.4324,31.3512,31.358,76000.0
2005-04-07 10:30:00,46.36,46.44,46.26,46.3,108900.0,31.358,31.4121,31.2903,31.3174,108900.0
2005-04-07 10:40:00,46.32,46.46,46.26,46.43,66600.0,31.3309,31.4256,31.2903,31.4053,66600.0
2005-04-07 10:50:00,46.45,46.54,46.38,46.38,56000.0,31.4189,31.4797,31.3715,31.3715,56000.0
2005-04-07 11:00:00,46.38,46.42,46.31,46.38,45500.0,31.3715,31.3986,31.3242,31.3715,45500.0
2005-04-07 11:10:00,46.38,46.61,46.38,46.45,56600.0,31.3715,31.5271,31.3715,31.4189,56600.0
2005-04-07 11:20:00,46.44,46.53,46.44,46.53,32700.0,31.4121,31.473,31.4121,31.473,32700.0
2005-04-07 11:30:00,46.53,46.56,46.52,46.54,38200.0,31.473,31.4933,31.4662,31.4797,38200.0
2005-04-07 11:40:00,46.54,46.59,46.5,46.51,47800.0,31.4797,31.5136,31.4527,31.4594,47800.0
2005-04-07 11:50:00,46.51,46.56,46.51,46.56,38000.0,31.4594,31.4933,31.4594,31.4933,38000.0
2005-04-07 12:00:00,46.56,46.7,46.55,46.7,69800.0,31.4933,31.588,31.4865,31.588,69800.0
2005-04-07 12:10:00,46.7,46.75,46.63,46.63,65200.0,31.588,31.6218,31.5406,31.5406,65200.0
2005-04-07 12:20:00,46.65,46.7,46.52,46.65,40800.0,31.5541,31.588,31.4662,31.5541,40800.0
2005-04-07 12:30:00,46.67,46.85,46.65,46.84,58200.0,31.5677,31.6894,31.5541,31.6827,58200.0
2005-04-07 12:40:00,46.84,46.92,46.84,46.88,128900.0,31.6827,31.7368,31.6827,31.7097,128900.0
2005-04-07 12:50:00,46.88,46.96,46.87,46.95,48000.0,31.7097,31.7638,31.703,31.7571,48000.0
2005-04-07 13:00:00,46.95,46.97,46.94,46.95,71200.0,31.7571,31.7706,31.7503,31.7571,71200.0
2005-04-07 13:10:00,46.95,47.1,46.94,47.03,105600.0,31.7571,31.8585,31.7503,31.8112,105600.0
2005-04-07 13:20:00,47.02,47.07,47.0,47.07,50200.0,31.8044,31.8382,31.7909,31.8382,50200.0
2005-04-07 13:30:00,47.07,47.13,47.06,47.08,66800.0,31.8382,31.8788,31.8315,31.845,66800.0
2005-04-07 13:40:00,47.08,47.08,46.98,46.98,55700.0,31.845,31.845,31.7774,31.7774,55700.0
2005-04-07 13:50:00,46.98,46.98,46.89,46.94,40700.0,31.7774,31.7774,31.7165,31.7503,40700.0
2005-04-07 14:00:00,46.94,47.06,46.93,47.06,60100.0,31.7503,31.8315,31.7435,31.8315,60100.0
2005-04-07 14:10:00,47.05,47.06,46.98,47.03,45100.0,31.8247,31.8315,31.7774,31.8112,45100.0
2005-04-07 14:20:00,47.03,47.04,46.96,47.02,31800.0,31.8112,31.8179,31.7638,31.8044,31800.0
2005-04-07 14:30:00,47.01,47.23,47.0,47.14,78300.0,31.7976,31.9465,31.7909,31.8856,78300.0
2005-04-07 14:40:00,47.15,47.15,47.02,47.07,60400.0,31.8923,31.8923,31.8044,31.8382,60400.0
2005-04-07 14:50:00,47.07,47.1,47.02,47.09,35100.0,31.8382,31.8585,31.8044,31.8518,35100.0
2005-04-07 15:00:00,47.09,47.21,47.07,47.07,56700.0,31.8518,31.9329,31.8382,31.8382,56700.0
2005-04-07 15:10:00,47.07,47.08,47.0,47.01,29000.0,31.8382,31.845,31.7909,31.7976,29000.0
2005-04-07 15:20:00,47.01,47.01,46.87,46.89,68600.0,31.7976,31.7976,31.703,31.7165,68600.0
2005-04-07 15:30:00,46.9,46.91,46.84,46.84,48700.0,31.7232,31.73,31.6827,31.6827,48700.0
2005-04-07 15:40:00,46.85,46.86,46.75,46.83,74100.0,31.6894,31.6962,31.6218,31.6759,74100.0
2005-04-07 15:50:00,46.83,47.07,46.79,46.95,109500.0,31.6759,31.8382,31.6488,31.7571,109500.0
2005-04-08 09:30:00,47.05,47.05,46.55,46.58,100300.0,31.8247,31.8247,31.4865,31.5068,100300.0
2005-04-08 09:40:00,46.58,46.62,46.48,46.58,74700.0,31.5068,31.5339,31.4392,31.5068,74700.0
2005-04-08 09:50:00,46.57,46.58,46.44,46.51,41100.0,31.5,31.5068,31.4121,31.4594,41100.0
2005-04-08 10:00:00,46.54,46.68,46.5,46.63,46600.0,31.4797,31.5744,31.4527,31.5406,46600.0
2005-04-08 10:10:00,46.66,46.69,46.6,46.66,40000.0,31.5609,31.5812,31.5203,31.5609,40000.0
2005-04-08 10:20:00,46.65,46.67,46.4,46.45,53700.0,31.5541,31.5677,31.385,31.4189,53700.0
2005-04-08 10:30:00,46.45,46.56,46.4,46.47,57100.0,31.4189,31.4933,31.385,31.4324,57100.0
2005-04-08 10:40:00,46.45,46.5,46.35,46.42,38800.0,31.4189,31.4527,31.3512,31.3986,38800.0
2005-04-08 10:50:00,46.4,46.45,46.33,46.35,39500.0,31.385,31.4189,31.3377,31.3512,39500.0
2005-04-08 11:00:00,46.35,46.35,46.27,46.32,37700.0,31.3512,31.3512,31.2971,31.3309,37700.0
2005-04-08 11:10:00,46.33,46.4,46.31,46.32,43300.0,31.3377,31.385,31.3242,31.3309,43300.0
2005-04-08 11:20:00,46.32,46.38,46.3,46.35,26500.0,31.3309,31.3715,31.3174,31.3512,26500.0
2005-04-08 11:30:00,46.35,46.38,46.33,46.35,22100.0,31.3512,31.3715,31.3377,31.3512,22100.0
2005-04-08 11:40:00,46.34,46.35,46.2,46.22,27500.0,31.3445,31.3512,31.2498,31.2633,27500.0
2005-04-08 11:50:00,46.22,46.24,46.15,46.17,40400.0,31.2633,31.2768,31.2159,31.2295,40400.0
2005-04-08 12:00:00,46.17,46.2,46.08,46.19,51300.0,31.2295,31.2498,31.1686,31.243,51300.0
2005-04-08 12:10:00,46.2,46.32,46.19,46.28,25700.0,31.2498,31.3309,31.243,31.3039,25700.0
2005-04-08 12:20:00,46.28,46.34,46.25,46.34,16600.0,31.3039,31.3445,31.2836,31.3445,16600.0
2005-04-08 12:30:00,46.34,46.34,46.31,46.33,24400.0,31.3445,31.3445,31.3242,31.3377,24400.0
2005-04-08 12:40:00,46.33,46.34,46.25,46.25,20400.0,31.3377,31.3445,31.2836,31.2836,20400.0
2005-04-08 12:50:00,46.25,46.25,46.1,46.11,34800.0,31.2836,31.2836,31.1821,31.1889,34800.0
2005-04-08 13:00:00,46.1,46.2,46.07,46.13,37900.0,31.1821,31.2498,31.1618,31.2024,37900.0
2005-04-08 13:10:00,46.13,46.25,46.13,46.15,22500.0,31.2024,31.2836,31.2024,31.2159,22500.0
2005-04-08 13:20:00,46.15,46.2,46.13,46.14,45000.0,31.2159,31.2498,31.2024,31.2092,45000.0
2005-04-08 13:30:00,46.15,46.18,46.07,46.17,27700.0,31.2159,31.2362,31.1618,31.2295,27700.0
2005-04-08 13:40:00,46.18,46.21,46.18,46.2,21200.0,31.2362,31.2565,31.2362,31.2498,21200.0
2005-04-08 13:50:00,46.2,46.21,46.19,46.2,22500.0,31.2498,31.2565,31.243,31.2498,22500.0
2005-04-08 14:00:00,46.2,46.2,46.04,46.1,22700.0,31.2498,31.2498,31.1415,31.1821,22700.0
2005-04-08 14:10:00,46.12,46.2,46.04,46.05,71700.0,31.1957,31.2498,31.1415,31.1483,71700.0
2005-04-08 14:20:00,46.05,46.09,46.02,46.03,39600.0,31.1483,31.1754,31.128,31.1348,39600.0
2005-04-08 14:30:00,46.02,46.07,46.0,46.01,57800.0,31.128,31.1618,31.1145,31.1212,57800.0
2005-04-08 14:40:00,46.03,46.09,46.02,46.09,16500.0,31.1348,31.1754,31.128,31.1754,16500.0
2005-04-08 14:50:00,46.09,46.13,46.09,46.11,18700.0,31.1754,31.2024,31.1754,31.1889,18700.0
2005-04-08 15:00:00,46.12,46.19,46.11,46.19,44300.0,31.1957,31.243,31.1889,31.243,44300.0
2005-04-08 15:10:00,46.18,46.2,46.08,46.09,56200.0,31.2362,31.2498,31.1686,31.1754,56200.0
2005-04-08 15:20:00,46.08,46.28,46.08,46.18,90800.0,31.1686,31.3039,31.1686,31.2362,90800.0
2005-04-08 15:30:00,46.18,46.28,46.13,46.25,61200.0,31.2362,31.3039,31.2024,31.2836,61200.0
2005-04-08 15:40:00,46.26,46.28,46.23,46.26,67600.0,31.2903,31.3039,31.2701,31.2903,67600.0
2005-04-08 15:50:00,46.25,46.29,46.14,46.15,119900.0,31.2836,31.3106,31.2092,31.2159,119900.0
2005-04-11 09:30:00,45.67,46.0,45.59,45.88,492000.0,30.8913,31.1145,30.8372,31.0333,492000.0
2005-04-11 09:40:00,45.88,45.93,45.55,45.9,125500.0,31.0333,31.0671,30.8101,31.0468,125500.0
2005-04-11 09:50:00,45.9,46.0,45.57,45.93,36000.0,31.0468,31.1145,30.8236,31.0671,36000.0
2005-04-11 10:00:00,45.92,46.0,45.89,45.98,51700.0,31.0604,31.1145,31.0401,31.101,51700.0
2005-04-11 10:10:00,45.99,45.99,45.82,45.85,42000.0,31.1077,31.1077,30.9927,31.013,42000.0
2005-04-11 10:20:00,45.83,46.01,45.81,45.99,48500.0,30.9995,31.1212,30.986,31.1077,48500.0
2005-04-11 10:30:00,45.99,46.08,45.93,45.95,59800.0,31.1077,31.1686,31.0671,31.0807,59800.0
2005-04-11 10:40:00,45.98,46.0,45.8,45.89,57700.0,31.101,31.1145,30.9792,31.0401,57700.0
2005-04-11 10:50:00,45.89,45.97,45.8,45.82,69200.0,31.0401,31.0942,30.9792,30.9927,69200.0
2005-04-11 11:00:00,45.82,45.93,45.8,45.89,13000.0,30.9927,31.0671,30.9792,31.0401,13000.0
2005-04-11 11:10:00,45.91,45.91,45.84,45.84,9300.0,31.0536,31.0536,31.0063,31.0063,9300.0
2005-04-11 11:20:00,45.85,45.91,45.78,45.85,20000.0,31.013,31.0536,30.9657,31.013,20000.0
2005-04-11 11:30:00,45.85,45.85,45.75,45.81,30600.0,31.013,31.013,30.9454,30.986,30600.0
2005-04-11 11:40:00,45.81,45.86,45.73,45.83,25200.0,30.986,31.0198,30.9319,30.9995,25200.0
2005-04-11 11:50:00,45.84,45.9,45.8,45.84,26600.0,31.0063,31.0468,30.9792,31.0063,26600.0
2005-04-11 12:00:00,45.85,46.0,45.85,45.99,51600.0,31.013,31.1145,31.013,31.1077,51600.0
2005-04-11 12:10:00,45.99,45.99,45.97,45.99,11000.0,31.1077,31.1077,31.0942,31.1077,11000.0
2005-04-11 12:20:00,45.99,46.0,45.96,45.99,32700.0,31.1077,31.1145,31.0874,31.1077,32700.0
2005-04-11 12:30:00,45.98,46.06,45.94,46.05,255200.0,31.101,31.1551,31.0739,31.1483,255200.0
2005-04-11 12:40:00,46.05,46.06,45.99,46.03,19600.0,31.1483,31.1551,31.1077,31.1348,19600.0
2005-04-11 12:50:00,46.05,46.11,46.03,46.1,41300.0,31.1483,31.1889,31.1348,31.1821,41300.0
2005-04-11 13:00:00,46.11,46.22,46.1,46.18,49500.0,31.1889,31.2633,31.1821,31.2362,49500.0
2005-04-11 13:10:00,46.18,46.25,46.17,46.2,32800.0,31.2362,31.2836,31.2295,31.2498,32800.0
2005-04-11 13:20:00,46.2,46.21,45.99,46.13,65900.0,31.2498,31.2565,31.1077,31.2024,65900.0
2005-04-11 13:30:00,46.13,46.21,46.13,46.17,47900.0,31.2024,31.2565,31.2024,31.2295,47900.0
2005-04-11 13:40:00,46.18,46.24,46.14,46.15,24100.0,31.2362,31.2768,31.2092,31.2159,24100.0
2005-04-11 13:50:00,46.15,46.17,46.08,46.14,38700.0,31.2159,31.2295,31.1686,31.2092,38700.0
2005-04-11 14:00:00,46.13,46.15,46.05,46.11,41400.0,31.2024,31.2159,31.1483,31.1889,41400.0
2005-04-11 14:10:00,46.12,46.13,46.07,46.12,38000.0,31.1957,31.2024,31.1618,31.1957,38000.0
2005-04-11 14:20:00,46.12,46.19,46.12,46.15,24300.0,31.1957,31.243,31.1957,31.2159,24300.0
2005-04-11 14:30:00,46.15,46.2,46.13,46.17,24400.0,31.2159,31.2498,31.2024,31.2295,24400.0
2005-04-11 14:40:00,46.16,46.24,46.15,46.24,31800.0,31.2227,31.2768,31.2159,31.2768,31800.0
2005-04-11 14:50:00,46.24,46.27,46.18,46.2,25400.0,31.2768,31.2971,31.2362,31.2498,25400.0
2005-04-11 15:00:00,46.21,46.31,46.18,46.3,28300.0,31.2565,31.3242,31.2362,31.3174,28300.0
2005-04-11 15:10:00,46.28,46.28,46.21,46.24,21400.0,31.3039,31.3039,31.2565,31.2768,21400.0
2005-04-11 15:20:00,46.24,46.25,46.05,46.06,85500.0,31.2768,31.2836,31.1483,31.1551,85500.0
2005-04-11 15:30:00,46.09,46.11,46.05,46.08,39000.0,31.1754,31.1889,31.1483,31.1686,39000.0
2005-04-11 15:40:00,46.09,46.19,46.08,46.12,63400.0,31.1754,31.243,31.1686,31.1957,63400.0
2005-04-11 15:50:00,46.13,46.36,46.12,46.28,224800.0,31.2024,31.358,31.1957,31.3039,224800.0
2005-04-12 09:30:00,46.32,46.35,46.05,46.14,84800.0,31.3309,31.3512,31.1483,31.2092,84800.0
2005-04-12 09:40:00,46.14,46.19,45.95,46.02,42600.0,31.2092,31.243,31.0807,31.128,42600.0
2005-04-12 09:50:00,46.02,46.05,45.87,45.92,61800.0,31.128,31.1483,31.0265,31.0604,61800.0
2005-04-12 10:00:00,45.92,46.0,45.8,45.8,48400.0,31.0604,31.1145,30.9792,30.9792,48400.0
2005-04-12 10:10:00,45.81,45.81,45.72,45.78,64600.0,30.986,30.986,30.9251,30.9657,64600.0
2005-04-12 10:20:00,45.78,45.78,45.64,45.76,75600.0,30.9657,30.9657,30.871,30.9521,75600.0
2005-04-12 10:30:00,45.76,45.76,45.51,45.51,119100.0,30.9521,30.9521,30.783,30.783,119100.0
2005-04-12 10:40:00,45.51,45.55,45.33,45.38,160100.0,30.783,30.8101,30.6613,30.6951,160100.0
2005-04-12 10:50:00,45.38,45.46,45.31,45.31,117400.0,30.6951,30.7492,30.6478,30.6478,117400.0
2005-04-12 11:00:00,45.31,45.4,45.25,45.3,146400.0,30.6478,30.7086,30.6072,30.641,146400.0
2005-04-12 11:10:00,45.3,45.3,45.21,45.22,93900.0,30.641,30.641,30.5801,30.5869,93900.0
2005-04-12 11:20:00,45.22,45.24,45.18,45.2,37300.0,30.5869,30.6004,30.5598,30.5734,37300.0
2005-04-12 11:30:00,45.2,45.24,45.17,45.22,50300.0,30.5734,30.6004,30.5531,30.5869,50300.0
2005-04-12 11:40:00,45.22,45.38,45.21,45.38,25400.0,30.5869,30.6951,30.5801,30.6951,25400.0
2005-04-12 11:50:00,45.37,45.41,45.29,45.3,35800.0,30.6883,30.7154,30.6342,30.641,35800.0
2005-04-12 12:00:00,45.31,45.43,45.3,45.37,16800.0,30.6478,30.7289,30.641,30.6883,16800.0
2005-04-12 12:10:00,45.37,45.47,45.37,45.47,28200.0,30.6883,30.756,30.6883,30.756,28200.0
2005-04-12 12:20:00,45.46,45.47,45.39,45.41,38700.0,30.7492,30.756,30.7019,30.7154,38700.0
2005-04-12 12:30:00,45.41,45.42,45.38,45.38,26200.0,30.7154,30.7222,30.6951,30.6951,26200.0
2005-04-12 12:40:00,45.38,45.41,45.32,45.41,34400.0,30.6951,30.7154,30.6545,30.7154,34400.0
2005-04-12 12:50:00,45.41,45.42,45.29,45.29,45100.0,30.7154,30.7222,30.6342,30.6342,45100.0
2005-04-12 13:00:00,45.27,45.29,45.21,45.21,36900.0,30.6207,30.6342,30.5801,30.5801,36900.0
2005-04-12 13:10:00,45.21,45.22,45.21,45.22,13300.0,30.5801,30.5869,30.5801,30.5869,13300.0
2005-04-12 13:20:00,45.23,45.3,45.22,45.28,12800.0,30.5937,30.641,30.5869,30.6275,12800.0
2005-04-12 13:30:00,45.28,45.31,45.19,45.31,35000.0,30.6275,30.6478,30.5666,30.6478,35000.0
2005-04-12 13:40:00,45.31,45.32,45.19,45.2,19000.0,30.6478,30.6545,30.5666,30.5734,19000.0
2005-04-12 13:50:00,45.22,45.27,45.2,45.23,25200.0,30.5869,30.6207,30.5734,30.5937,25200.0
2005-04-12 14:00:00,45.22,45.44,45.12,45.41,92400.0,30.5869,30.7357,30.5192,30.7154,92400.0
2005-04-12 14:10:00,45.42,45.79,45.41,45.72,88200.0,30.7222,30.9724,30.7154,30.9251,88200.0
2005-04-12 14:20:00,45.73,45.9,45.7,45.76,82200.0,30.9319,31.0468,30.9116,30.9521,82200.0
2005-04-12 14:30:00,45.74,45.89,45.73,45.87,95300.0,30.9386,31.0401,30.9319,31.0265,95300.0
2005-04-12 14:40:00,45.9,46.13,45.82,46.11,166300.0,31.0468,31.2024,30.9927,31.1889,166300.0
2005-04-12 14:50:00,46.12,46.42,46.09,46.34,133000.0,31.1957,31.3986,31.1754,31.3445,133000.0
2005-04-12 15:00:00,46.34,46.39,46.19,46.22,65700.0,31.3445,31.3783,31.243,31.2633,65700.0
2005-04-12 15:10:00,46.22,46.23,46.08,46.23,55400.0,31.2633,31.2701,31.1686,31.2701,55400.0
2005-04-12 15:20:00,46.22,46.3,46.2,46.28,45000.0,31.2633,31.3174,31.2498,31.3039,45000.0
2005-04-12 15:30:00,46.26,46.51,46.25,46.44,146900.0,31.2903,31.4594,31.2836,31.4121,146900.0
2005-04-12 15:40:00,46.43,46.44,46.27,46.31,86000.0,31.4053,31.4121,31.2971,31.3242,86000.0
2005-04-12 15:50:00,46.31,46.39,46.3,46.36,114000.0,31.3242,31.3783,31.3174,31.358,114000.0
2005-04-13 09:30:00,46.4,46.42,46.07,46.35,91100.0,31.385,31.3986,31.1618,31.3512,91100.0
2005-04-13 09:40:00,46.33,46.34,46.17,46.24,39200.0,31.3377,31.3445,31.2295,31.2768,39200.0
2005-04-13 09:50:00,46.25,46.25,46.03,46.05,68400.0,31.2836,31.2836,31.1348,31.1483,68400.0
2005-04-13 10:00:00,46.05,46.06,45.9,45.9,83900.0,31.1483,31.1551,31.0468,31.0468,83900.0
2005-04-13 10:10:00,45.89,45.95,45.88,45.9,42100.0,31.0401,31.0807,31.0333,31.0468,42100.0
2005-04-13 10:20:00,45.89,45.93,45.87,45.93,46100.0,31.0401,31.0671,31.0265,31.0671,46100.0
2005-04-13 10:30:00,45.93,46.11,45.93,45.99,112800.0,31.0671,31.1889,31.0671,31.1077,112800.0
2005-04-13 10:40:00,45.99,46.0,45.79,45.85,100400.0,31.1077,31.1145,30.9724,31.013,100400.0
2005-04-13 10:50:00,45.85,46.0,45.83,45.98,35900.0,31.013,31.1145,30.9995,31.101,35900.0
2005-04-13 11:00:00,46.0,46.03,45.92,45.95,51000.0,31.1145,31.1348,31.0604,31.0807,51000.0
2005-04-13 11:10:00,45.95,46.0,45.93,45.98,49100.0,31.0807,31.1145,31.0671,31.101,49100.0
2005-04-13 11:20:00,45.99,46.0,45.86,45.98,34800.0,31.1077,31.1145,31.0198,31.101,34800.0
2005-04-13 11:30:00,45.98,46.0,45.95,46.0,27300.0,31.101,31.1145,31.0807,31.1145,27300.0
2005-04-13 11:40:00,45.99,46.02,45.99,46.0,46500.0,31.1077,31.128,31.1077,31.1145,46500.0
2005-04-13 11:50:00,46.01,46.02,45.92,46.0,40200.0,31.1212,31.128,31.0604,31.1145,40200.0
2005-04-13 12:00:00,46.0,46.01,45.99,46.0,17200.0,31.1145,31.1212,31.1077,31.1145,17200.0
2005-04-13 12:10:00,46.0,46.01,45.89,45.92,33900.0,31.1145,31.1212,31.0401,31.0604,33900.0
2005-04-13 12:20:00,45.9,45.96,45.88,45.95,35500.0,31.0468,31.0874,31.0333,31.0807,35500.0
2005-04-13 12:30:00,45.93,46.02,45.88,46.02,59400.0,31.0671,31.128,31.0333,31.128,59400.0
2005-04-13 12:40:00,46.02,46.05,45.98,46.0,32200.0,31.128,31.1483,31.101,31.1145,32200.0
2005-04-13 12:50:00,46.01,46.03,45.99,46.02,55800.0,31.1212,31.1348,31.1077,31.128,55800.0
2005-04-13 13:00:00,46.02,46.05,45.99,46.0,23100.0,31.128,31.1483,31.1077,31.1145,23100.0
2005-04-13 13:10:00,46.0,46.04,45.98,46.03,16300.0,31.1145,31.1415,31.101,31.1348,16300.0
2005-04-13 13:20:00,46.02,46.03,45.95,45.98,37800.0,31.128,31.1348,31.0807,31.101,37800.0
2005-04-13 13:30:00,45.97,46.01,45.9,45.97,34800.0,31.0942,31.1212,31.0468,31.0942,34800.0
2005-04-13 13:40:00,45.96,45.98,45.92,45.92,31000.0,31.0874,31.101,31.0604,31.0604,31000.0
2005-04-13 13:50:00,45.92,45.98,45.87,45.95,50800.0,31.0604,31.101,31.0265,31.0807,50800.0
2005-04-13 14:00:00,45.94,45.96,45.91,45.91,41600.0,31.0739,31.0874,31.0536,31.0536,41600.0
2005-04-13 14:10:00,45.91,45.92,45.79,45.85,112100.0,31.0536,31.0604,30.9724,31.013,112100.0
2005-04-13 14:20:00,45.85,45.87,45.82,45.85,208800.0,31.013,31.0265,30.9927,31.013,208800.0
2005-04-13 14:30:00,45.85,45.89,45.8,45.88,29900.0,31.013,31.0401,30.9792,31.0333,29900.0
2005-04-13 14:40:00,45.88,45.91,45.8,45.83,29800.0,31.0333,31.0536,30.9792,30.9995,29800.0
2005-04-13 14:50:00,45.82,45.83,45.71,45.81,44400.0,30.9927,30.9995,30.9183,30.986,44400.0
2005-04-13 15:00:00,45.81,45.82,45.66,45.73,47000.0,30.986,30.9927,30.8845,30.9319,47000.0
2005-04-13 15:10:00,45.74,45.8,45.67,45.72,86300.0,30.9386,30.9792,30.8913,30.9251,86300.0
2005-04-13 15:20:00,45.72,45.73,45.62,45.71,53100.0,30.9251,30.9319,30.8574,30.9183,53100.0
2005-04-13 15:30:00,45.71,45.75,45.69,45.7,52000.0,30.9183,30.9454,30.9048,30.9116,52000.0
2005-04-13 15:40:00,45.71,45.74,45.69,45.74,68900.0,30.9183,30.9386,30.9048,30.9386,68900.0
2005-04-13 15:50:00,45.75,45.8,45.7,45.8,122400.0,30.9454,30.9792,30.9116,30.9792,122400.0
2005-04-14 09:30:00,45.87,46.0,45.69,45.85,88200.0,31.0265,31.1145,30.9048,31.013,88200.0
2005-04-14 09:40:00,45.85,46.0,45.78,46.0,65400.0,31.013,31.1145,30.9657,31.1145,65400.0
2005-04-14 09:50:00,46.0,46.08,45.98,45.99,51400.0,31.1145,31.1686,31.101,31.1077,51400.0
2005-04-14 10:00:00,45.99,46.03,45.8,45.83,44200.0,31.1077,31.1348,30.9792,30.9995,44200.0
2005-04-14 10:10:00,45.81,45.82,45.61,45.66,52300.0,30.986,30.9927,30.8507,30.8845,52300.0
2005-04-14 10:20:00,45.66,45.82,45.66,45.81,48500.0,30.8845,30.9927,30.8845,30.986,48500.0
2005-04-14 10:30:00,45.77,45.82,45.65,45.76,62000.0,30.9589,30.9927,30.8777,30.9521,62000.0
2005-04-14 10:40:00,45.75,45.85,45.7,45.78,38900.0,30.9454,31.013,30.9116,30.9657,38900.0
2005-04-14 10:50:00,45.76,45.8,45.67,45.73,31500.0,30.9521,30.9792,30.8913,30.9319,31500.0
2005-04-14 11:00:00,45.73,45.82,45.65,45.8,50000.0,30.9319,30.9927,30.8777,30.9792,50000.0
2005-04-14 11:10:00,45.83,45.89,45.7,45.75,42300.0,30.9995,31.0401,30.9116,30.9454,42300.0
2005-04-14 11:20:00,45.74,45.77,45.72,45.75,15400.0,30.9386,30.9589,30.9251,30.9454,15400.0
2005-04-14 11:30:00,45.74,45.75,45.66,45.68,39300.0,30.9386,30.9454,30.8845,30.898,39300.0
2005-04-14 11:40:00,45.67,45.69,45.65,45.66,25800.0,30.8913,30.9048,30.8777,30.8845,25800.0
2005-04-14 11:50:00,45.66,45.66,45.61,45.61,18900.0,30.8845,30.8845,30.8507,30.8507,18900.0
2005-04-14 12:00:00,45.61,45.68,45.61,45.68,28700.0,30.8507,30.898,30.8507,30.898,28700.0
2005-04-14 12:10:00,45.68,45.73,45.62,45.65,39700.0,30.898,30.9319,30.8574,30.8777,39700.0
2005-04-14 12:20:00,45.63,45.71,45.6,45.7,39000.0,30.8642,30.9183,30.8439,30.9116,39000.0
2005-04-14 12:30:00,45.7,45.78,45.69,45.74,23900.0,30.9116,30.9657,30.9048,30.9386,23900.0
2005-04-14 12:40:00,45.75,45.75,45.67,45.75,28600.0,30.9454,30.9454,30.8913,30.9454,28600.0
2005-04-14 12:50:00,45.73,45.75,45.63,45.74,16800.0,30.9319,30.9454,30.8642,30.9386,16800.0
2005-04-14 13:00:00,45.75,45.75,45.7,45.7,15900.0,30.9454,30.9454,30.9116,30.9116,15900.0
2005-04-14 13:10:00,45.71,45.71,45.51,45.52,66900.0,30.9183,30.9183,30.783,30.7898,66900.0
2005-04-14 13:20:00,45.54,45.63,45.54,45.56,20900.0,30.8033,30.8642,30.8033,30.8169,20900.0
2005-04-14 13:30:00,45.55,45.67,45.45,45.64,43100.0,30.8101,30.8913,30.7425,30.871,43100.0
2005-04-14 13:40:00,45.62,45.7,45.61,45.64,16500.0,30.8574,30.9116,30.8507,30.871,16500.0
2005-04-14 13:50:00,45.65,45.74,45.63,45.67,43500.0,30.8777,30.9386,30.8642,30.8913,43500.0
2005-04-14 14:00:00,45.68,45.76,45.6,45.65,41200.0,30.898,30.9521,30.8439,30.8777,41200.0
2005-04-14 14:10:00,45.65,45.73,45.62,45.65,61900.0,30.8777,30.9319,30.8574,30.8777,61900.0
2005-04-14 14:20:00,45.65,45.76,45.55,45.67,62300.0,30.8777,30.9521,30.8101,30.8913,62300.0
2005-04-14 14:30:00,45.67,45.67,45.52,45.54,63100.0,30.8913,30.8913,30.7898,30.8033,63100.0
2005-04-14 14:40:00,45.54,45.63,45.5,45.57,47800.0,30.8033,30.8642,30.7763,30.8236,47800.0
2005-04-14 14:50:00,45.56,45.7,45.52,45.59,42500.0,30.8169,30.9116,30.7898,30.8372,42500.0
2005-04-14 15:00:00,45.59,45.64,45.55,45.57,45800.0,30.8372,30.871,30.8101,30.8236,45800.0
2005-04-14 15:10:00,45.56,45.71,45.56,45.64,49400.0,30.8169,30.9183,30.8169,30.871,49400.0
2005-04-14 15:20:00,45.64,45.69,45.55,45.63,75100.0,30.871,30.9048,30.8101,30.8642,75100.0
2005-04-14 15:30:00,45.61,45.66,45.58,45.59,61400.0,30.8507,30.8845,30.8304,30.8372,61400.0
2005-04-14 15:40:00,45.59,45.6,45.41,45.43,71400.0,30.8372,30.8439,30.7154,30.7289,71400.0
2005-04-14 15:50:00,45.43,45.63,45.38,45.42,165800.0,30.7289,30.8642,30.6951,30.7222,165800.0
2005-04-15 09:30:00,45.09,45.38,45.0,45.02,367500.0,30.499,30.6951,30.4381,30.4516,367500.0
2005-04-15 09:40:00,45.03,45.12,44.98,45.04,76500.0,30.4584,30.5192,30.4246,30.4651,76500.0
2005-04-15 09:50:00,45.05,47.09,44.98,45.05,154500.0,30.4719,31.8518,30.4246,30.4719,154500.0
2005-04-15 10:00:00,45.05,45.19,45.05,45.12,48600.0,30.4719,30.5666,30.4719,30.5192,48600.0
2005-04-15 10:10:00,45.12,45.24,45.06,45.22,53700.0,30.5192,30.6004,30.4787,30.5869,53700.0
2005-04-15 10:20:00,45.21,45.27,45.16,45.16,40800.0,30.5801,30.6207,30.5463,30.5463,40800.0
2005-04-15 10:30:00,45.17,45.32,45.17,45.22,41700.0,30.5531,30.6545,30.5531,30.5869,41700.0
2005-04-15 10:40:00,45.21,45.31,45.21,45.3,49700.0,30.5801,30.6478,30.5801,30.641,49700.0
2005-04-15 10:50:00,45.3,45.43,45.27,45.35,48400.0,30.641,30.7289,30.6207,30.6748,48400.0
2005-04-15 11:00:00,45.37,45.37,45.23,45.23,66200.0,30.6883,30.6883,30.5937,30.5937,66200.0
2005-04-15 11:10:00,45.24,45.24,45.12,45.12,68900.0,30.6004,30.6004,30.5192,30.5192,68900.0
2005-04-15 11:20:00,45.12,45.17,44.97,44.98,82500.0,30.5192,30.5531,30.4178,30.4246,82500.0
2005-04-15 11:30:00,44.98,45.04,44.85,44.86,85900.0,30.4246,30.4651,30.3366,30.3434,85900.0
2005-04-15 11:40:00,44.89,45.01,44.83,44.96,39900.0,30.3637,30.4448,30.3231,30.411,39900.0
2005-04-15 11:50:00,44.96,45.05,44.95,45.0,23900.0,30.411,30.4719,30.4043,30.4381,23900.0
2005-04-15 12:00:00,44.99,45.08,44.93,45.05,42800.0,30.4313,30.4922,30.3907,30.4719,42800.0
2005-04-15 12:10:00,45.04,45.06,44.98,44.98,23100.0,30.4651,30.4787,30.4246,30.4246,23100.0
2005-04-15 12:20:00,44.99,45.0,44.95,44.97,20100.0,30.4313,30.4381,30.4043,30.4178,20100.0
2005-04-15 12:30:00,44.96,45.0,44.93,44.98,20700.0,30.411,30.4381,30.3907,30.4246,20700.0
2005-04-15 12:40:00,44.97,44.99,44.92,44.94,24000.0,30.4178,30.4313,30.384,30.3975,24000.0
2005-04-15 12:50:00,44.94,44.94,44.85,44.87,91500.0,30.3975,30.3975,30.3366,30.3501,91500.0
2005-04-15 13:00:00,44.87,44.98,44.86,44.96,68700.0,30.3501,30.4246,30.3434,30.411,68700.0
2005-04-15 13:10:00,44.96,45.05,44.95,45.04,31700.0,30.411,30.4719,30.4043,30.4651,31700.0
2005-04-15 13:20:00,45.03,45.17,45.0,45.15,33200.0,30.4584,30.5531,30.4381,30.5395,33200.0
2005-04-15 13:30:00,45.13,45.19,45.08,45.18,32200.0,30.526,30.5666,30.4922,30.5598,32200.0
2005-04-15 13:40:00,45.17,45.19,45.03,45.07,17800.0,30.5531,30.5666,30.4584,30.4854,17800.0
2005-04-15 13:50:00,45.06,45.07,44.95,44.96,23400.0,30.4787,30.4854,30.4043,30.411,23400.0
2005-04-15 14:00:00,44.95,45.04,44.95,44.99,31800.0,30.4043,30.4651,30.4043,30.4313,31800.0
2005-04-15 14:10:00,44.98,45.14,44.97,45.14,28500.0,30.4246,30.5328,30.4178,30.5328,28500.0
2005-04-15 14:20:00,45.14,45.18,44.95,44.95,40600.0,30.5328,30.5598,30.4043,30.4043,40600.0
2005-04-15 14:30:00,44.95,44.98,44.84,44.95,73300.0,30.4043,30.4246,30.3299,30.4043,73300.0
2005-04-15 14:40:00,44.95,45.0,44.87,44.96,46800.0,30.4043,30.4381,30.3501,30.411,46800.0
2005-04-15 14:50:00,44.94,45.02,44.85,45.02,56900.0,30.3975,30.4516,30.3366,30.4516,56900.0
2005-04-15 15:00:00,45.02,45.05,44.89,44.9,58400.0,30.4516,30.4719,30.3637,30.3704,58400.0
2005-04-15 15:10:00,44.9,44.98,44.86,44.91,50700.0,30.3704,30.4246,30.3434,30.3772,50700.0
2005-04-15 15:20:00,44.9,44.98,44.9,44.98,64300.0,30.3704,30.4246,30.3704,30.4246,64300.0
2005-04-15 15:30:00,44.98,45.03,44.95,44.98,75100.0,30.4246,30.4584,30.4043,30.4246,75100.0
2005-04-15 15:40:00,44.99,45.0,44.89,44.9,104900.0,30.4313,30.4381,30.3637,30.3704,104900.0
2005-04-15 15:50:00,44.9,44.95,44.8,44.91,209500.0,30.3704,30.4043,30.3028,30.3772,209500.0
2005-04-18 09:30:00,44.98,45.18,44.96,45.09,160900.0,30.4246,30.5598,30.411,30.499,160900.0
2005-04-18 09:40:00,45.09,45.09,44.95,45.07,86900.0,30.499,30.499,30.4043,30.4854,86900.0
2005-04-18 09:50:00,45.08,45.27,45.0,45.16,82000.0,30.4922,30.6207,30.4381,30.5463,82000.0
2005-04-18 10:00:00,45.14,45.26,45.06,45.19,80200.0,30.5328,30.6139,30.4787,30.5666,80200.0
2005-04-18 10:10:00,45.18,45.2,44.98,45.0,57900.0,30.5598,30.5734,30.4246,30.4381,57900.0
2005-04-18 10:20:00,45.02,45.1,44.94,44.99,48500.0,30.4516,30.5057,30.3975,30.4313,48500.0
2005-04-18 10:30:00,44.98,45.0,44.92,44.94,38300.0,30.4246,30.4381,30.384,30.3975,38300.0
2005-04-18 10:40:00,44.94,44.95,44.77,44.8,94500.0,30.3975,30.4043,30.2825,30.3028,94500.0
2005-04-18 10:50:00,44.79,44.92,44.74,44.84,127000.0,30.296,30.384,30.2622,30.3299,127000.0
2005-04-18 11:00:00,44.84,44.89,44.75,44.77,64600.0,30.3299,30.3637,30.269,30.2825,64600.0
2005-04-18 11:10:00,44.77,44.77,44.6,44.6,48900.0,30.2825,30.2825,30.1675,30.1675,48900.0
2005-04-18 11:20:00,44.6,44.63,44.35,44.39,108100.0,30.1675,30.1878,29.9984,30.0255,108100.0
2005-04-18 11:30:00,44.38,44.47,44.23,44.28,93100.0,30.0187,30.0796,29.9173,29.9511,93100.0
2005-04-18 11:40:00,44.28,44.3,44.19,44.24,65000.0,29.9511,29.9646,29.8902,29.924,65000.0
2005-04-18 11:50:00,44.24,44.33,44.21,44.32,55400.0,29.924,29.9849,29.9037,29.9781,55400.0
2005-04-18 12:00:00,44.29,44.32,44.23,44.3,35900.0,29.9578,29.9781,29.9173,29.9646,35900.0
2005-04-18 12:10:00,44.3,44.3,44.29,44.29,16600.0,29.9646,29.9646,29.9578,29.9578,16600.0
2005-04-18 12:20:00,44.28,44.31,44.27,44.3,23100.0,29.9511,29.9714,29.9443,29.9646,23100.0
2005-04-18 12:30:00,44.29,44.37,44.29,44.37,28500.0,29.9578,30.0119,29.9578,30.0119,28500.0
2005-04-18 12:40:00,44.37,44.4,44.35,44.38,31500.0,30.0119,30.0322,29.9984,30.0187,31500.0
2005-04-18 12:50:00,44.38,44.53,44.37,44.46,52400.0,30.0187,30.1202,30.0119,30.0728,52400.0
2005-04-18 13:00:00,44.46,44.57,44.45,44.51,38600.0,30.0728,30.1472,30.0661,30.1066,38600.0
2005-04-18 13:10:00,44.5,44.55,44.44,44.48,36600.0,30.0999,30.1337,30.0593,30.0864,36600.0
2005-04-18 13:20:00,44.47,44.64,44.44,44.59,25900.0,30.0796,30.1946,30.0593,30.1608,25900.0
2005-04-18 13:30:00,44.57,44.57,44.44,44.48,23500.0,30.1472,30.1472,30.0593,30.0864,23500.0
2005-04-18 13:40:00,44.48,44.53,44.48,44.52,20100.0,30.0864,30.1202,30.0864,30.1134,20100.0
2005-04-18 13:50:00,44.5,44.62,44.5,44.61,19400.0,30.0999,30.181,30.0999,30.1743,19400.0
2005-04-18 14:00:00,44.61,44.65,44.6,44.62,59500.0,30.1743,30.2013,30.1675,30.181,59500.0
2005-04-18 14:10:00,44.6,44.62,44.51,44.51,32200.0,30.1675,30.181,30.1066,30.1066,32200.0
2005-04-18 14:20:00,44.52,44.52,44.28,44.3,63300.0,30.1134,30.1134,29.9511,29.9646,63300.0
2005-04-18 14:30:00,44.3,44.35,44.27,44.3,68800.0,29.9646,29.9984,29.9443,29.9646,68800.0
2005-04-18 14:40:00,44.3,44.3,44.14,44.3,67600.0,29.9646,29.9646,29.8564,29.9646,67600.0
2005-04-18 14:50:00,44.29,44.33,44.26,44.27,63100.0,29.9578,29.9849,29.9375,29.9443,63100.0
2005-04-18 15:00:00,44.26,44.32,44.25,44.27,88400.0,29.9375,29.9781,29.9308,29.9443,88400.0
2005-04-18 15:10:00,44.27,44.38,44.26,44.36,163400.0,29.9443,30.0187,29.9375,30.0052,163400.0
2005-04-18 15:20:00,44.37,44.38,44.25,44.35,236800.0,30.0119,30.0187,29.9308,29.9984,236800.0
2005-04-18 15:30:00,44.35,44.44,44.32,44.33,124300.0,29.9984,30.0593,29.9781,29.9849,124300.0
2005-04-18 15:40:00,44.33,44.35,44.29,44.3,141000.0,29.9849,29.9984,29.9578,29.9646,141000.0
2005-04-18 15:50:00,44.3,44.32,44.26,44.3,301600.0,29.9646,29.9781,29.9375,29.9646,301600.0
2005-04-19 09:30:00,44.27,44.42,44.15,44.19,173400.0,29.9443,30.0458,29.8631,29.8902,173400.0
2005-04-19 09:40:00,44.15,44.43,44.15,44.35,98000.0,29.8631,30.0525,29.8631,29.9984,98000.0
2005-04-19 09:50:00,44.35,44.39,44.28,44.36,63000.0,29.9984,30.0255,29.9511,30.0052,63000.0
2005-04-19 10:00:00,44.33,44.37,44.17,44.21,58200.0,29.9849,30.0119,29.8767,29.9037,58200.0
2005-04-19 10:10:00,44.2,44.3,44.19,44.28,45500.0,29.897,29.9646,29.8902,29.9511,45500.0
2005-04-19 10:20:00,44.29,44.36,44.25,44.3,50700.0,29.9578,30.0052,29.9308,29.9646,50700.0
2005-04-19 10:30:00,44.31,44.31,44.22,44.25,42000.0,29.9714,29.9714,29.9105,29.9308,42000.0
2005-04-19 10:40:00,44.23,44.3,44.15,44.15,158300.0,29.9173,29.9646,29.8631,29.8631,158300.0
2005-04-19 10:50:00,44.15,44.17,44.1,44.1,97900.0,29.8631,29.8767,29.8293,29.8293,97900.0
2005-04-19 11:00:00,44.1,44.14,44.08,44.14,152100.0,29.8293,29.8564,29.8158,29.8564,152100.0
2005-04-19 11:10:00,44.14,44.25,44.12,44.22,31400.0,29.8564,29.9308,29.8428,29.9105,31400.0
2005-04-19 11:20:00,44.22,44.3,44.2,44.25,60100.0,29.9105,29.9646,29.897,29.9308,60100.0
2005-04-19 11:30:00,44.25,44.37,44.24,44.35,90300.0,29.9308,30.0119,29.924,29.9984,90300.0
2005-04-19 11:40:00,44.35,44.42,44.34,44.42,68400.0,29.9984,30.0458,29.9917,30.0458,68400.0
2005-04-19 11:50:00,44.42,44.49,44.38,44.47,104500.0,30.0458,30.0931,30.0187,30.0796,104500.0
2005-04-19 12:00:00,44.47,44.48,44.4,44.45,26500.0,30.0796,30.0864,30.0322,30.0661,26500.0
2005-04-19 12:10:00,44.46,44.47,44.39,44.45,38700.0,30.0728,30.0796,30.0255,30.0661,38700.0
2005-04-19 12:20:00,44.45,44.47,44.26,44.32,175200.0,30.0661,30.0796,29.9375,29.9781,175200.0
2005-04-19 12:30:00,44.32,44.34,44.24,44.25,45000.0,29.9781,29.9917,29.924,29.9308,45000.0
2005-04-19 12:40:00,44.25,44.33,44.24,44.27,27700.0,29.9308,29.9849,29.924,29.9443,27700.0
2005-04-19 12:50:00,44.27,44.35,44.23,44.25,75700.0,29.9443,29.9984,29.9173,29.9308,75700.0
2005-04-19 13:00:00,44.26,44.3,44.17,44.22,25500.0,29.9375,29.9646,29.8767,29.9105,25500.0
2005-04-19 13:10:00,44.25,44.25,44.12,44.15,27000.0,29.9308,29.9308,29.8428,29.8631,27000.0
2005-04-19 13:20:00,44.14,44.29,44.14,44.29,23100.0,29.8564,29.9578,29.8564,29.9578,23100.0
2005-04-19 13:30:00,44.29,44.35,44.2,44.22,61900.0,29.9578,29.9984,29.897,29.9105,61900.0
2005-04-19 13:40:00,44.22,44.26,44.18,44.26,25900.0,29.9105,29.9375,29.8834,29.9375,25900.0
2005-04-19 13:50:00,44.26,44.28,44.17,44.2,32500.0,29.9375,29.9511,29.8767,29.897,32500.0
2005-04-19 14:00:00,44.2,44.21,44.13,44.13,52900.0,29.897,29.9037,29.8496,29.8496,52900.0
2005-04-19 14:10:00,44.13,44.13,44.06,44.1,39100.0,29.8496,29.8496,29.8023,29.8293,39100.0
2005-04-19 14:20:00,44.1,44.13,44.04,44.05,43200.0,29.8293,29.8496,29.7887,29.7955,43200.0
2005-04-19 14:30:00,44.05,44.05,43.94,43.99,139900.0,29.7955,29.7955,29.7211,29.7549,139900.0
2005-04-19 14:40:00,43.99,44.02,43.96,44.0,67600.0,29.7549,29.7752,29.7346,29.7617,67600.0
2005-04-19 14:50:00,44.0,44.0,43.99,44.0,41000.0,29.7617,29.7617,29.7549,29.7617,41000.0
2005-04-19 15:00:00,44.0,44.0,43.88,43.9,86000.0,29.7617,29.7617,29.6805,29.694,86000.0
2005-04-19 15:10:00,43.9,43.91,43.83,43.84,98700.0,29.694,29.7008,29.6467,29.6535,98700.0
2005-04-19 15:20:00,43.84,43.88,43.83,43.88,64100.0,29.6535,29.6805,29.6467,29.6805,64100.0
2005-04-19 15:30:00,43.87,44.0,43.87,43.98,132000.0,29.6737,29.7617,29.6737,29.7482,132000.0
2005-04-19 15:40:00,43.98,43.98,43.86,43.87,140200.0,29.7482,29.7482,29.667,29.6737,140200.0
2005-04-19 15:50:00,43.87,43.9,43.83,43.89,146000.0,29.6737,29.694,29.6467,29.6873,146000.0
2005-04-20 09:30:00,43.8,43.99,43.51,43.52,130400.0,29.6264,29.7549,29.4302,29.437,130400.0
2005-04-20 09:40:00,43.52,43.57,43.28,43.32,85000.0,29.437,29.4708,29.2747,29.3017,85000.0
2005-04-20 09:50:00,43.34,43.53,43.32,43.32,85300.0,29.3153,29.4438,29.3017,29.3017,85300.0
2005-04-20 10:00:00,43.35,43.44,43.32,43.41,133900.0,29.322,29.3829,29.3017,29.3626,133900.0
2005-04-20 10:10:00,43.42,43.61,43.42,43.58,73100.0,29.3694,29.4979,29.3694,29.4776,73100.0
2005-04-20 10:20:00,43.58,43.66,43.52,43.56,102400.0,29.4776,29.5317,29.437,29.4641,102400.0
2005-04-20 10:30:00,43.56,43.59,43.38,43.38,115400.0,29.4641,29.4844,29.3423,29.3423,115400.0
2005-04-20 10:40:00,43.38,43.43,43.22,43.23,131100.0,29.3423,29.3761,29.2341,29.2408,131100.0
2005-04-20 10:50:00,43.23,43.5,43.15,43.5,125400.0,29.2408,29.4235,29.1867,29.4235,125400.0
2005-04-20 11:00:00,43.5,43.56,43.48,43.51,109300.0,29.4235,29.4641,29.4099,29.4302,109300.0
2005-04-20 11:10:00,43.52,43.53,43.47,43.51,54400.0,29.437,29.4438,29.4032,29.4302,54400.0
2005-04-20 11:20:00,43.51,43.51,43.32,43.32,114400.0,29.4302,29.4302,29.3017,29.3017,114400.0
2005-04-20 11:30:00,43.33,43.37,43.25,43.27,49400.0,29.3085,29.3355,29.2544,29.2679,49400.0
2005-04-20 11:40:00,43.29,43.3,43.25,43.25,50000.0,29.2814,29.2882,29.2544,29.2544,50000.0
2005-04-20 11:50:00,43.26,43.29,43.23,43.25,22000.0,29.2611,29.2814,29.2408,29.2544,22000.0
2005-04-20 12:00:00,43.23,43.29,43.23,43.28,28000.0,29.2408,29.2814,29.2408,29.2747,28000.0
2005-04-20 12:10:00,43.29,43.32,43.23,43.23,51700.0,29.2814,29.3017,29.2408,29.2408,51700.0
2005-04-20 12:20:00,43.23,43.35,43.23,43.34,54900.0,29.2408,29.322,29.2408,29.3153,54900.0
2005-04-20 12:30:00,43.34,43.35,43.21,43.23,51200.0,29.3153,29.322,29.2273,29.2408,51200.0
2005-04-20 12:40:00,43.24,43.3,43.2,43.25,54700.0,29.2476,29.2882,29.2206,29.2544,54700.0
2005-04-20 12:50:00,43.25,43.27,43.13,43.14,53100.0,29.2544,29.2679,29.1732,29.18,53100.0
2005-04-20 13:00:00,43.14,43.19,43.1,43.14,35700.0,29.18,29.2138,29.1529,29.18,35700.0
2005-04-20 13:10:00,43.14,43.14,43.05,43.08,69300.0,29.18,29.18,29.1191,29.1394,69300.0
2005-04-20 13:20:00,43.08,43.13,43.03,43.03,30300.0,29.1394,29.1732,29.1056,29.1056,30300.0
2005-04-20 13:30:00,43.03,43.07,42.95,42.96,126400.0,29.1056,29.1326,29.0515,29.0582,126400.0
2005-04-20 13:40:00,42.96,43.02,42.91,43.0,85100.0,29.0582,29.0988,29.0244,29.0853,85100.0
2005-04-20 13:50:00,43.01,43.17,42.98,43.14,53500.0,29.092,29.2003,29.0717,29.18,53500.0
2005-04-20 14:00:00,43.14,43.21,43.05,43.11,141900.0,29.18,29.2273,29.1191,29.1597,141900.0
2005-04-20 14:10:00,43.13,43.19,43.1,43.12,76200.0,29.1732,29.2138,29.1529,29.1664,76200.0
2005-04-20 14:20:00,43.12,43.19,43.09,43.1,55600.0,29.1664,29.2138,29.1462,29.1529,55600.0
2005-04-20 14:30:00,43.1,43.23,43.1,43.22,46300.0,29.1529,29.2408,29.1529,29.2341,46300.0
2005-04-20 14:40:00,43.22,43.31,43.22,43.3,77800.0,29.2341,29.295,29.2341,29.2882,77800.0
2005-04-20 14:50:00,43.31,43.33,43.25,43.3,47900.0,29.295,29.3085,29.2544,29.2882,47900.0
2005-04-20 15:00:00,43.29,43.41,43.23,43.35,70000.0,29.2814,29.3626,29.2408,29.322,70000.0
2005-04-20 15:10:00,43.35,43.35,43.01,43.06,90500.0,29.322,29.322,29.092,29.1259,90500.0
2005-04-20 15:20:00,43.06,43.36,43.03,43.23,109100.0,29.1259,29.3288,29.1056,29.2408,109100.0
2005-04-20 15:30:00,43.22,43.27,43.17,43.18,48100.0,29.2341,29.2679,29.2003,29.207,48100.0
2005-04-20 15:40:00,43.18,43.18,43.05,43.15,74600.0,29.207,29.207,29.1191,29.1867,74600.0
2005-04-20 15:50:00,43.15,43.21,43.07,43.1,164200.0,29.1867,29.2273,29.1326,29.1529,164200.0
2005-04-21 09:30:00,43.55,43.72,43.33,43.61,120800.0,29.4573,29.5723,29.3085,29.4979,120800.0
2005-04-21 09:40:00,43.6,43.74,43.51,43.56,76400.0,29.4911,29.5858,29.4302,29.4641,76400.0
2005-04-21 09:50:00,43.53,43.62,43.38,43.48,91100.0,29.4438,29.5046,29.3423,29.4099,91100.0
2005-04-21 10:00:00,43.48,43.56,43.3,43.38,124800.0,29.4099,29.4641,29.2882,29.3423,124800.0
2005-04-21 10:10:00,43.37,43.4,43.15,43.15,53800.0,29.3355,29.3558,29.1867,29.1867,53800.0
2005-04-21 10:20:00,43.16,43.3,43.14,43.18,49700.0,29.1935,29.2882,29.18,29.207,49700.0
2005-04-21 10:30:00,43.19,43.37,43.18,43.32,124900.0,29.2138,29.3355,29.207,29.3017,124900.0
2005-04-21 10:40:00,43.32,43.4,43.29,43.38,22800.0,29.3017,29.3558,29.2814,29.3423,22800.0
2005-04-21 10:50:00,43.36,43.54,43.35,43.48,47900.0,29.3288,29.4505,29.322,29.4099,47900.0
2005-04-21 11:00:00,43.48,43.51,43.4,43.45,46600.0,29.4099,29.4302,29.3558,29.3897,46600.0
2005-04-21 11:10:00,43.43,43.45,43.37,43.41,37000.0,29.3761,29.3897,29.3355,29.3626,37000.0
2005-04-21 11:20:00,43.42,43.5,43.4,43.5,150100.0,29.3694,29.4235,29.3558,29.4235,150100.0
2005-04-21 11:30:00,43.49,43.59,43.49,43.59,33300.0,29.4167,29.4844,29.4167,29.4844,33300.0
2005-04-21 11:40:00,43.6,43.77,43.6,43.77,62500.0,29.4911,29.6061,29.4911,29.6061,62500.0
2005-04-21 11:50:00,43.77,43.82,43.72,43.8,44800.0,29.6061,29.6399,29.5723,29.6264,44800.0
2005-04-21 12:00:00,43.79,43.99,43.79,43.91,74600.0,29.6196,29.7549,29.6196,29.7008,74600.0
2005-04-21 12:10:00,43.9,44.04,43.9,43.96,64800.0,29.694,29.7887,29.694,29.7346,64800.0
2005-04-21 12:20:00,43.96,44.15,43.96,44.1,61200.0,29.7346,29.8631,29.7346,29.8293,61200.0
2005-04-21 12:30:00,44.1,44.1,44.0,44.01,27200.0,29.8293,29.8293,29.7617,29.7684,27200.0
2005-04-21 12:40:00,44.01,44.02,44.0,44.02,16500.0,29.7684,29.7752,29.7617,29.7752,16500.0
2005-04-21 12:50:00,44.02,44.02,43.89,43.89,34100.0,29.7752,29.7752,29.6873,29.6873,34100.0
2005-04-21 13:00:00,43.9,43.97,43.9,43.97,30300.0,29.694,29.7414,29.694,29.7414,30300.0
2005-04-21 13:10:00,43.97,43.99,43.95,43.96,22800.0,29.7414,29.7549,29.7279,29.7346,22800.0
2005-04-21 13:20:00,43.96,44.02,43.96,43.97,26800.0,29.7346,29.7752,29.7346,29.7414,26800.0
2005-04-21 13:30:00,43.97,44.02,43.97,44.0,40600.0,29.7414,29.7752,29.7414,29.7617,40600.0
2005-04-21 13:40:00,44.0,44.08,43.98,44.01,57000.0,29.7617,29.8158,29.7482,29.7684,57000.0
2005-04-21 13:50:00,44.01,44.04,43.88,43.98,44700.0,29.7684,29.7887,29.6805,29.7482,44700.0
2005-04-21 14:00:00,43.99,44.09,43.84,44.05,42800.0,29.7549,29.8226,29.6535,29.7955,42800.0
2005-04-21 14:10:00,44.05,44.1,44.02,44.08,32600.0,29.7955,29.8293,29.7752,29.8158,32600.0
2005-04-21 14:20:00,44.1,44.17,44.09,44.15,53400.0,29.8293,29.8767,29.8226,29.8631,53400.0
2005-04-21 14:30:00,44.15,44.2,44.1,44.18,78300.0,29.8631,29.897,29.8293,29.8834,78300.0
2005-04-21 14:40:00,44.18,44.25,44.15,44.19,40000.0,29.8834,29.9308,29.8631,29.8902,40000.0
2005-04-21 14:50:00,44.18,44.2,43.97,43.99,175500.0,29.8834,29.897,29.7414,29.7549,175500.0
2005-04-21 15:00:00,43.99,44.19,43.98,44.14,68900.0,29.7549,29.8902,29.7482,29.8564,68900.0
2005-04-21 15:10:00,44.11,44.2,44.07,44.11,36200.0,29.8361,29.897,29.809,29.8361,36200.0
2005-04-21 15:20:00,44.11,44.11,44.05,44.11,44800.0,29.8361,29.8361,29.7955,29.8361,44800.0
2005-04-21 15:30:00,44.11,44.2,44.1,44.15,53400.0,29.8361,29.897,29.8293,29.8631,53400.0
2005-04-21 15:40:00,44.15,44.18,43.97,43.98,70900.0,29.8631,29.8834,29.7414,29.7482,70900.0
2005-04-21 15:50:00,43.97,44.02,43.88,43.98,173500.0,29.7414,29.7752,29.6805,29.7482,173500.0
2005-04-22 09:30:00,39.97,40.4,39.48,40.14,2149500.0,27.0358,27.3266,26.7043,27.1508,2149500.0
2005-04-22 09:40:00,40.14,40.21,39.85,39.99,1347800.0,27.1508,27.1981,26.9546,27.0493,1347800.0
2005-04-22 09:50:00,40.0,40.06,39.9,40.0,992700.0,27.0561,27.0967,26.9884,27.0561,992700.0
2005-04-22 10:00:00,40.0,40.02,39.67,39.68,1305800.0,27.0561,27.0696,26.8329,26.8396,1305800.0
2005-04-22 10:10:00,39.68,40.12,39.65,39.96,681200.0,26.8396,27.1372,26.8193,27.029,681200.0
2005-04-22 10:20:00,39.96,40.0,39.87,39.92,649200.0,27.029,27.0561,26.9681,27.002,649200.0
2005-04-22 10:30:00,39.92,40.01,39.91,39.99,499300.0,27.002,27.0628,26.9952,27.0493,499300.0
2005-04-22 10:40:00,39.98,40.0,39.91,39.96,435600.0,27.0425,27.0561,26.9952,27.029,435600.0
2005-04-22 10:50:00,39.96,40.08,39.95,40.0,437700.0,27.029,27.1102,27.0223,27.0561,437700.0
2005-04-22 11:00:00,40.0,40.33,39.99,40.29,1006300.0,27.0561,27.2793,27.0493,27.2522,1006300.0
2005-04-22 11:10:00,40.29,41.15,40.24,40.99,2279900.0,27.2522,27.8339,27.2184,27.7257,2279900.0
2005-04-22 11:20:00,41.0,41.6,40.94,41.1,1489200.0,27.7325,28.1383,27.6919,27.8001,1489200.0
2005-04-22 11:30:00,41.08,41.2,40.85,41.16,618300.0,27.7866,27.8678,27.631,27.8407,618300.0
2005-04-22 11:40:00,41.16,41.27,41.0,41.04,639800.0,27.8407,27.9151,27.7325,27.7595,639800.0
2005-04-22 11:50:00,41.03,41.17,40.92,41.01,475500.0,27.7528,27.8475,27.6784,27.7392,475500.0
2005-04-22 12:00:00,41.02,41.03,40.76,40.95,578900.0,27.746,27.7528,27.5701,27.6987,578900.0
2005-04-22 12:10:00,40.95,41.02,40.91,41.0,349600.0,27.6987,27.746,27.6716,27.7325,349600.0
2005-04-22 12:20:00,41.0,41.01,40.9,41.0,335800.0,27.7325,27.7392,27.6648,27.7325,335800.0
2005-04-22 12:30:00,40.99,41.0,40.92,40.95,210300.0,27.7257,27.7325,27.6784,27.6987,210300.0
2005-04-22 12:40:00,40.96,41.12,40.96,41.07,237700.0,27.7054,27.8136,27.7054,27.7798,237700.0
2005-04-22 12:50:00,41.07,41.1,41.01,41.06,105800.0,27.7798,27.8001,27.7392,27.7731,105800.0
2005-04-22 13:00:00,41.07,41.07,41.03,41.03,141900.0,27.7798,27.7798,27.7528,27.7528,141900.0
2005-04-22 13:10:00,41.03,41.07,40.95,41.04,141700.0,27.7528,27.7798,27.6987,27.7595,141700.0
2005-04-22 13:20:00,41.04,41.08,41.03,41.08,56200.0,27.7595,27.7866,27.7528,27.7866,56200.0
2005-04-22 13:30:00,41.07,41.11,40.98,41.0,252400.0,27.7798,27.8069,27.7189,27.7325,252400.0
2005-04-22 13:40:00,40.98,41.02,40.74,40.78,629400.0,27.7189,27.746,27.5566,27.5837,629400.0
2005-04-22 13:50:00,40.78,40.88,40.69,40.82,236300.0,27.5837,27.6513,27.5228,27.6107,236300.0
2005-04-22 14:00:00,40.84,40.9,40.8,40.83,100300.0,27.6242,27.6648,27.5972,27.6175,100300.0
2005-04-22 14:10:00,40.83,40.88,40.75,40.76,113500.0,27.6175,27.6513,27.5634,27.5701,113500.0
2005-04-22 14:20:00,40.76,40.77,40.57,40.59,267200.0,27.5701,27.5769,27.4416,27.4551,267200.0
2005-04-22 14:30:00,40.6,40.68,40.35,40.36,442100.0,27.4619,27.516,27.2928,27.2996,442100.0
2005-04-22 14:40:00,40.36,40.45,40.33,40.41,369500.0,27.2996,27.3605,27.2793,27.3334,369500.0
2005-04-22 14:50:00,40.4,40.61,40.4,40.61,325200.0,27.3266,27.4687,27.3266,27.4687,325200.0
2005-04-22 15:00:00,40.61,40.61,40.49,40.52,225700.0,27.4687,27.4687,27.3875,27.4078,225700.0
2005-04-22 15:10:00,40.53,40.54,40.3,40.4,390700.0,27.4146,27.4213,27.259,27.3266,390700.0
2005-04-22 15:20:00,40.4,40.41,40.19,40.2,416400.0,27.3266,27.3334,27.1846,27.1914,416400.0
2005-04-22 15:30:00,40.2,40.31,40.15,40.3,447100.0,27.1914,27.2658,27.1575,27.259,447100.0
2005-04-22 15:40:00,40.29,40.34,40.04,40.06,681500.0,27.2522,27.286,27.0831,27.0967,681500.0
2005-04-22 15:50:00,40.07,40.24,40.0,40.15,1120200.0,27.1034,27.2184,27.0561,27.1575,1120200.0
2005-04-25 09:30:00,40.55,40.71,40.2,40.2,633200.0,27.4281,27.5363,27.1914,27.1914,633200.0
2005-04-25 09:40:00,40.55,40.55,39.9,39.98,467900.0,27.4281,27.4281,26.9884,27.0425,467900.0
2005-04-25 09:50:00,39.98,40.26,39.97,40.17,298800.0,27.0425,27.2319,27.0358,27.1711,298800.0
2005-04-25 10:00:00,40.18,40.6,40.18,40.6,290800.0,27.1778,27.4619,27.1778,27.4619,290800.0
2005-04-25 10:10:00,40.6,40.95,40.6,40.9,260900.0,27.4619,27.6987,27.4619,27.6648,260900.0
2005-04-25 10:20:00,40.88,40.99,40.78,40.84,157400.0,27.6513,27.7257,27.5837,27.6242,157400.0
2005-04-25 10:30:00,40.82,40.9,40.74,40.81,297800.0,27.6107,27.6648,27.5566,27.604,297800.0
2005-04-25 10:40:00,40.8,40.82,40.65,40.68,671000.0,27.5972,27.6107,27.4957,27.516,671000.0
2005-04-25 10:50:00,40.68,40.75,40.63,40.73,302100.0,27.516,27.5634,27.4822,27.5498,302100.0
2005-04-25 11:00:00,40.72,41.05,40.72,41.0,554700.0,27.5431,27.7663,27.5431,27.7325,554700.0
2005-04-25 11:10:00,41.0,41.13,40.96,40.99,246600.0,27.7325,27.8204,27.7054,27.7257,246600.0
2005-04-25 11:20:00,40.99,41.26,40.99,41.26,194700.0,27.7257,27.9083,27.7257,27.9083,194700.0
2005-04-25 11:30:00,41.27,41.4,41.17,41.32,620100.0,27.9151,28.003,27.8475,27.9489,620100.0
2005-04-25 11:40:00,41.32,41.75,41.29,41.73,290200.0,27.9489,28.2398,27.9286,28.2262,290200.0
2005-04-25 11:50:00,41.72,41.77,41.48,41.75,309300.0,28.2195,28.2533,28.0571,28.2398,309300.0
2005-04-25 12:00:00,41.75,41.9,41.6,41.86,364400.0,28.2398,28.3412,28.1383,28.3142,364400.0
2005-04-25 12:10:00,41.87,41.95,41.78,41.78,478500.0,28.3209,28.3751,28.2601,28.2601,478500.0
2005-04-25 12:20:00,41.8,41.87,41.75,41.75,307300.0,28.2736,28.3209,28.2398,28.2398,307300.0
2005-04-25 12:30:00,41.74,41.75,41.43,41.46,114200.0,28.233,28.2398,28.0233,28.0436,114200.0
2005-04-25 12:40:00,41.47,41.55,41.4,41.45,101100.0,28.0504,28.1045,28.003,28.0369,101100.0
2005-04-25 12:50:00,41.43,41.46,41.42,41.44,79200.0,28.0233,28.0436,28.0166,28.0301,79200.0
2005-04-25 13:00:00,41.45,41.45,41.36,41.4,78200.0,28.0369,28.0369,27.976,28.003,78200.0
2005-04-25 13:10:00,41.4,41.45,41.31,41.32,77400.0,28.003,28.0369,27.9422,27.9489,77400.0
2005-04-25 13:20:00,41.32,41.63,41.28,41.45,114500.0,27.9489,28.1586,27.9219,28.0369,114500.0
2005-04-25 13:30:00,41.45,41.48,41.25,41.25,106800.0,28.0369,28.0571,27.9016,27.9016,106800.0
2005-04-25 13:40:00,41.25,41.3,41.15,41.3,136100.0,27.9016,27.9354,27.8339,27.9354,136100.0
2005-04-25 13:50:00,41.31,41.51,41.28,41.47,93500.0,27.9422,28.0774,27.9219,28.0504,93500.0
2005-04-25 14:00:00,41.49,41.51,41.38,41.4,115300.0,28.0639,28.0774,27.9895,28.003,115300.0
2005-04-25 14:10:00,41.41,41.43,41.29,41.3,101800.0,28.0098,28.0233,27.9286,27.9354,101800.0
2005-04-25 14:20:00,41.31,41.39,41.29,41.37,58300.0,27.9422,27.9963,27.9286,27.9827,58300.0
2005-04-25 14:30:00,41.37,41.56,41.35,41.53,124000.0,27.9827,28.1113,27.9692,28.091,124000.0
2005-04-25 14:40:00,41.54,41.69,41.53,41.64,133000.0,28.0977,28.1992,28.091,28.1654,133000.0
2005-04-25 14:50:00,41.65,41.65,41.29,41.29,126600.0,28.1721,28.1721,27.9286,27.9286,126600.0
2005-04-25 15:00:00,41.28,41.37,41.2,41.33,157800.0,27.9219,27.9827,27.8678,27.9557,157800.0
2005-04-25 15:10:00,41.32,41.41,41.3,41.41,121500.0,27.9489,28.0098,27.9354,28.0098,121500.0
2005-04-25 15:20:00,41.41,41.58,41.38,41.52,222800.0,28.0098,28.1248,27.9895,28.0842,222800.0
2005-04-25 15:30:00,41.54,41.59,41.51,41.55,118300.0,28.0977,28.1316,28.0774,28.1045,118300.0
2005-04-25 15:40:00,41.54,41.65,41.54,41.61,193800.0,28.0977,28.1721,28.0977,28.1451,193800.0
2005-04-25 15:50:00,41.61,41.62,41.43,41.45,329000.0,28.1451,28.1518,28.0233,28.0369,329000.0
2005-04-26 09:30:00,41.44,41.5,41.13,41.17,604100.0,28.0301,28.0707,27.8204,27.8475,604100.0
2005-04-26 09:40:00,41.14,41.3,40.95,41.04,262500.0,27.8272,27.9354,27.6987,27.7595,262500.0
2005-04-26 09:50:00,41.08,41.2,41.06,41.19,125300.0,27.7866,27.8678,27.7731,27.861,125300.0
2005-04-26 10:00:00,41.19,41.63,41.19,41.63,298900.0,27.861,28.1586,27.861,28.1586,298900.0
2005-04-26 10:10:00,41.63,41.75,41.37,41.41,377400.0,28.1586,28.2398,27.9827,28.0098,377400.0
2005-04-26 10:20:00,41.4,41.42,41.18,41.18,284600.0,28.003,28.0166,27.8542,27.8542,284600.0
2005-04-26 10:30:00,41.19,41.36,41.05,41.32,201500.0,27.861,27.976,27.7663,27.9489,201500.0
2005-04-26 10:40:00,41.26,41.61,41.23,41.59,615900.0,27.9083,28.1451,27.888,28.1316,615900.0
2005-04-26 10:50:00,41.61,41.89,41.6,41.85,178700.0,28.1451,28.3345,28.1383,28.3074,178700.0
2005-04-26 11:00:00,41.84,41.86,41.54,41.55,212500.0,28.3007,28.3142,28.0977,28.1045,212500.0
2005-04-26 11:10:00,41.55,41.6,41.45,41.5,89200.0,28.1045,28.1383,28.0369,28.0707,89200.0
2005-04-26 11:20:00,41.5,41.58,41.38,41.53,105300.0,28.0707,28.1248,27.9895,28.091,105300.0
2005-04-26 11:30:00,41.55,41.59,41.52,41.54,59400.0,28.1045,28.1316,28.0842,28.0977,59400.0
2005-04-26 11:40:00,41.54,41.55,41.5,41.5,32400.0,28.0977,28.1045,28.0707,28.0707,32400.0
2005-04-26 11:50:00,41.51,41.51,41.49,41.5,177000.0,28.0774,28.0774,28.0639,28.0707,177000.0
2005-04-26 12:00:00,41.51,41.51,41.49,41.5,73100.0,28.0774,28.0774,28.0639,28.0707,73100.0
2005-04-26 12:10:00,41.5,41.59,41.48,41.51,79000.0,28.0707,28.1316,28.0571,28.0774,79000.0
2005-04-26 12:20:00,41.5,41.59,41.5,41.56,56100.0,28.0707,28.1316,28.0707,28.1113,56100.0
2005-04-26 12:30:00,41.57,41.63,41.57,41.59,40300.0,28.118,28.1586,28.118,28.1316,40300.0
2005-04-26 12:40:00,41.58,41.62,41.51,41.61,25300.0,28.1248,28.1518,28.0774,28.1451,25300.0
2005-04-26 12:50:00,41.6,41.64,41.59,41.6,32400.0,28.1383,28.1654,28.1316,28.1383,32400.0
2005-04-26 13:00:00,41.59,41.6,41.5,41.51,42800.0,28.1316,28.1383,28.0707,28.0774,42800.0
2005-04-26 13:10:00,41.51,41.59,41.5,41.51,40100.0,28.0774,28.1316,28.0707,28.0774,40100.0
2005-04-26 13:20:00,41.51,41.54,41.48,41.53,77400.0,28.0774,28.0977,28.0571,28.091,77400.0
2005-04-26 13:30:00,41.55,41.6,41.49,41.58,99300.0,28.1045,28.1383,28.0639,28.1248,99300.0
2005-04-26 13:40:00,41.58,41.7,41.51,41.66,63800.0,28.1248,28.206,28.0774,28.1789,63800.0
2005-04-26 13:50:00,41.67,41.69,41.65,41.68,44900.0,28.1857,28.1992,28.1721,28.1924,44900.0
2005-04-26 14:00:00,41.68,41.69,41.51,41.56,138200.0,28.1924,28.1992,28.0774,28.1113,138200.0
2005-04-26 14:10:00,41.58,41.64,41.5,41.54,62800.0,28.1248,28.1654,28.0707,28.0977,62800.0
2005-04-26 14:20:00,41.55,41.55,41.47,41.49,69800.0,28.1045,28.1045,28.0504,28.0639,69800.0
2005-04-26 14:30:00,41.48,41.55,41.45,41.52,62000.0,28.0571,28.1045,28.0369,28.0842,62000.0
2005-04-26 14:40:00,41.53,41.6,41.51,41.52,57200.0,28.091,28.1383,28.0774,28.0842,57200.0
2005-04-26 14:50:00,41.52,41.61,41.51,41.51,287500.0,28.0842,28.1451,28.0774,28.0774,287500.0
2005-04-26 15:00:00,41.52,41.64,41.51,41.62,50100.0,28.0842,28.1654,28.0774,28.1518,50100.0
2005-04-26 15:10:00,41.63,41.7,41.6,41.69,93500.0,28.1586,28.206,28.1383,28.1992,93500.0
2005-04-26 15:20:00,41.69,41.72,41.66,41.71,76200.0,28.1992,28.2195,28.1789,28.2127,76200.0
2005-04-26 15:30:00,41.71,41.74,41.61,41.7,118300.0,28.2127,28.233,28.1451,28.206,118300.0
2005-04-26 15:40:00,41.7,41.71,41.57,41.69,222500.0,28.206,28.2127,28.118,28.1992,222500.0
2005-04-26 15:50:00,41.69,41.69,41.56,41.6,280800.0,28.1992,28.1992,28.1113,28.1383,280800.0
2005-04-27 09:30:00,41.4,41.67,41.23,41.25,115400.0,28.003,28.1857,27.888,27.9016,115400.0
2005-04-27 09:40:00,41.25,41.33,41.25,41.32,64300.0,27.9016,27.9557,27.9016,27.9489,64300.0
2005-04-27 09:50:00,41.29,41.32,41.23,41.25,214000.0,27.9286,27.9489,27.888,27.9016,214000.0
2005-04-27 10:00:00,41.26,41.32,41.2,41.23,82900.0,27.9083,27.9489,27.8678,27.888,82900.0
2005-04-27 10:10:00,41.23,41.26,41.19,41.2,57700.0,27.888,27.9083,27.861,27.8678,57700.0
2005-04-27 10:20:00,41.2,41.28,41.17,41.26,71600.0,27.8678,27.9219,27.8475,27.9083,71600.0
2005-04-27 10:30:00,41.28,41.38,41.24,41.27,78300.0,27.9219,27.9895,27.8948,27.9151,78300.0
2005-04-27 10:40:00,41.26,41.28,41.21,41.27,59200.0,27.9083,27.9219,27.8745,27.9151,59200.0
2005-04-27 10:50:00,41.27,41.36,41.26,41.34,49600.0,27.9151,27.976,27.9083,27.9624,49600.0
2005-04-27 11:00:00,41.34,41.44,41.31,41.42,74600.0,27.9624,28.0301,27.9422,28.0166,74600.0
2005-04-27 11:10:00,41.42,41.42,41.32,41.39,43700.0,28.0166,28.0166,27.9489,27.9963,43700.0
2005-04-27 11:20:00,41.39,41.52,41.34,41.48,81700.0,27.9963,28.0842,27.9624,28.0571,81700.0
2005-04-27 11:30:00,41.48,41.49,41.25,41.25,226100.0,28.0571,28.0639,27.9016,27.9016,226100.0
2005-04-27 11:40:00,41.27,41.41,41.27,41.39,82300.0,27.9151,28.0098,27.9151,27.9963,82300.0
2005-04-27 11:50:00,41.4,41.57,41.38,41.54,221600.0,28.003,28.118,27.9895,28.0977,221600.0
2005-04-27 12:00:00,41.54,41.71,41.54,41.58,75600.0,28.0977,28.2127,28.0977,28.1248,75600.0
2005-04-27 12:10:00,41.58,41.58,41.49,41.49,55700.0,28.1248,28.1248,28.0639,28.0639,55700.0
2005-04-27 12:20:00,41.48,41.52,41.4,41.51,78200.0,28.0571,28.0842,28.003,28.0774,78200.0
2005-04-27 12:30:00,41.51,41.51,41.38,41.39,25700.0,28.0774,28.0774,27.9895,27.9963,25700.0
2005-04-27 12:40:00,41.39,41.39,41.36,41.36,12100.0,27.9963,27.9963,27.976,27.976,12100.0
2005-04-27 12:50:00,41.36,41.37,41.34,41.35,19900.0,27.976,27.9827,27.9624,27.9692,19900.0
2005-04-27 13:00:00,41.35,41.47,41.34,41.45,40900.0,27.9692,28.0504,27.9624,28.0369,40900.0
2005-04-27 13:10:00,41.45,41.52,41.45,41.48,53700.0,28.0369,28.0842,28.0369,28.0571,53700.0
2005-04-27 13:20:00,41.49,41.55,41.44,41.46,43500.0,28.0639,28.1045,28.0301,28.0436,43500.0
2005-04-27 13:30:00,41.47,41.49,41.44,41.46,39500.0,28.0504,28.0639,28.0301,28.0436,39500.0
2005-04-27 13:40:00,41.46,41.48,41.32,41.42,64800.0,28.0436,28.0571,27.9489,28.0166,64800.0
2005-04-27 13:50:00,41.42,41.55,41.42,41.52,185100.0,28.0166,28.1045,28.0166,28.0842,185100.0
2005-04-27 14:00:00,41.53,41.54,41.44,41.44,37000.0,28.091,28.0977,28.0301,28.0301,37000.0
2005-04-27 14:10:00,41.44,41.53,41.4,41.5,39500.0,28.0301,28.091,28.003,28.0707,39500.0
2005-04-27 14:20:00,41.5,41.55,41.48,41.5,169200.0,28.0707,28.1045,28.0571,28.0707,169200.0
2005-04-27 14:30:00,41.5,41.65,41.46,41.56,145300.0,28.0707,28.1721,28.0436,28.1113,145300.0
2005-04-27 14:40:00,41.53,41.57,41.46,41.48,28700.0,28.091,28.118,28.0436,28.0571,28700.0
2005-04-27 14:50:00,41.46,41.61,41.46,41.53,55600.0,28.0436,28.1451,28.0436,28.091,55600.0
2005-04-27 15:00:00,41.53,41.56,41.42,41.43,37600.0,28.091,28.1113,28.0166,28.0233,37600.0
2005-04-27 15:10:00,41.42,41.5,41.4,41.43,26800.0,28.0166,28.0707,28.003,28.0233,26800.0
2005-04-27 15:20:00,41.45,41.47,41.38,41.38,31600.0,28.0369,28.0504,27.9895,27.9895,31600.0
2005-04-27 15:30:00,41.38,41.4,41.25,41.29,79400.0,27.9895,28.003,27.9016,27.9286,79400.0
2005-04-27 15:40:00,41.29,41.5,41.29,41.49,73000.0,27.9286,28.0707,27.9286,28.0639,73000.0
2005-04-27 15:50:00,41.49,41.54,41.42,41.44,118600.0,28.0639,28.0977,28.0166,28.0301,118600.0
2005-04-28 09:30:00,41.18,41.27,41.08,41.1,287300.0,27.8542,27.9151,27.7866,27.8001,287300.0
2005-04-28 09:40:00,41.11,41.22,40.2,40.84,173600.0,27.8069,27.8813,27.1914,27.6242,173600.0
2005-04-28 09:50:00,40.84,40.9,40.77,40.8,135800.0,27.6242,27.6648,27.5769,27.5972,135800.0
2005-04-28 10:00:00,40.79,40.91,40.72,40.9,73300.0,27.5904,27.6716,27.5431,27.6648,73300.0
2005-04-28 10:10:00,40.89,41.13,40.86,40.94,164100.0,27.6581,27.8204,27.6378,27.6919,164100.0
2005-04-28 10:20:00,40.94,41.17,40.94,41.1,154900.0,27.6919,27.8475,27.6919,27.8001,154900.0
2005-04-28 10:30:00,41.1,41.22,41.0,41.01,235200.0,27.8001,27.8813,27.7325,27.7392,235200.0
2005-04-28 10:40:00,41.01,41.04,40.93,41.0,142000.0,27.7392,27.7595,27.6851,27.7325,142000.0
2005-04-28 10:50:00,41.0,41.01,40.92,40.97,51000.0,27.7325,27.7392,27.6784,27.7122,51000.0
2005-04-28 11:00:00,41.0,41.02,40.94,41.0,79600.0,27.7325,27.746,27.6919,27.7325,79600.0
2005-04-28 11:10:00,41.0,41.0,40.88,41.0,80500.0,27.7325,27.7325,27.6513,27.7325,80500.0
2005-04-28 11:20:00,41.0,41.1,40.99,41.0,74500.0,27.7325,27.8001,27.7257,27.7325,74500.0
2005-04-28 11:30:00,41.0,41.0,40.82,40.86,90700.0,27.7325,27.7325,27.6107,27.6378,90700.0
2005-04-28 11:40:00,40.86,40.9,40.79,40.81,60000.0,27.6378,27.6648,27.5904,27.604,60000.0
2005-04-28 11:50:00,40.81,40.82,40.75,40.77,56800.0,27.604,27.6107,27.5634,27.5769,56800.0
2005-04-28 12:00:00,40.75,40.85,40.0,40.81,132500.0,27.5634,27.631,27.0561,27.604,132500.0
2005-04-28 12:10:00,40.81,40.85,40.74,40.84,83500.0,27.604,27.631,27.5566,27.6242,83500.0
2005-04-28 12:20:00,40.84,40.85,40.77,40.79,55700.0,27.6242,27.631,27.5769,27.5904,55700.0
2005-04-28 12:30:00,40.79,40.89,40.79,40.81,42000.0,27.5904,27.6581,27.5904,27.604,42000.0
2005-04-28 12:40:00,40.81,40.82,40.8,40.81,24300.0,27.604,27.6107,27.5972,27.604,24300.0
2005-04-28 12:50:00,40.81,40.84,40.8,40.8,15000.0,27.604,27.6242,27.5972,27.5972,15000.0
2005-04-28 13:00:00,40.8,40.81,40.76,40.8,32300.0,27.5972,27.604,27.5701,27.5972,32300.0
2005-04-28 13:10:00,40.8,40.81,40.76,40.77,25700.0,27.5972,27.604,27.5701,27.5769,25700.0
2005-04-28 13:20:00,40.77,40.84,40.76,40.79,29000.0,27.5769,27.6242,27.5701,27.5904,29000.0
2005-04-28 13:30:00,40.79,40.81,40.76,40.8,20100.0,27.5904,27.604,27.5701,27.5972,20100.0
2005-04-28 13:40:00,40.8,40.83,40.78,40.78,36600.0,27.5972,27.6175,27.5837,27.5837,36600.0
2005-04-28 13:50:00,40.79,40.84,40.76,40.79,59600.0,27.5904,27.6242,27.5701,27.5904,59600.0
2005-04-28 14:00:00,40.79,40.82,40.71,40.72,60900.0,27.5904,27.6107,27.5363,27.5431,60900.0
2005-04-28 14:10:00,40.72,40.75,40.6,40.62,38400.0,27.5431,27.5634,27.4619,27.4754,38400.0
2005-04-28 14:20:00,40.61,40.62,40.43,40.49,169800.0,27.4687,27.4754,27.3469,27.3875,169800.0
2005-04-28 14:30:00,40.48,40.6,40.4,40.58,118800.0,27.3807,27.4619,27.3266,27.4484,118800.0
2005-04-28 14:40:00,40.58,40.62,40.49,40.5,91900.0,27.4484,27.4754,27.3875,27.3943,91900.0
2005-04-28 14:50:00,40.49,40.6,40.4,40.6,130900.0,27.3875,27.4619,27.3266,27.4619,130900.0
2005-04-28 15:00:00,40.59,40.6,40.49,40.5,90700.0,27.4551,27.4619,27.3875,27.3943,90700.0
2005-04-28 15:10:00,40.51,40.56,40.46,40.52,98500.0,27.401,27.4349,27.3672,27.4078,98500.0
2005-04-28 15:20:00,40.51,40.56,40.5,40.52,58100.0,27.401,27.4349,27.3943,27.4078,58100.0
2005-04-28 15:30:00,40.52,40.55,40.38,40.49,135200.0,27.4078,27.4281,27.3131,27.3875,135200.0
2005-04-28 15:40:00,40.49,40.54,40.43,40.44,185000.0,27.3875,27.4213,27.3469,27.3537,185000.0
2005-04-28 15:50:00,40.43,40.46,40.26,40.31,354900.0,27.3469,27.3672,27.2319,27.2658,354900.0
2005-04-29 09:30:00,40.62,40.69,40.4,40.69,217000.0,27.4754,27.5228,27.3266,27.5228,217000.0
2005-04-29 09:40:00,40.7,40.85,40.63,40.67,114800.0,27.5296,27.631,27.4822,27.5093,114800.0
2005-04-29 09:50:00,40.69,40.69,40.5,40.54,101000.0,27.5228,27.5228,27.3943,27.4213,101000.0
2005-04-29 10:00:00,40.56,40.6,40.21,40.26,145200.0,27.4349,27.4619,27.1981,27.2319,145200.0
2005-04-29 10:10:00,40.25,40.47,40.22,40.31,161500.0,27.2252,27.374,27.2049,27.2658,161500.0
2005-04-29 10:20:00,40.31,40.5,40.26,40.32,146200.0,27.2658,27.3943,27.2319,27.2725,146200.0
2005-04-29 10:30:00,40.32,40.36,40.22,40.26,196000.0,27.2725,27.2996,27.2049,27.2319,196000.0
2005-04-29 10:40:00,40.26,40.27,40.15,40.25,230800.0,27.2319,27.2387,27.1575,27.2252,230800.0
2005-04-29 10:50:00,40.24,40.36,40.2,40.36,105600.0,27.2184,27.2996,27.1914,27.2996,105600.0
2005-04-29 11:00:00,40.34,40.52,40.25,40.49,209100.0,27.286,27.4078,27.2252,27.3875,209100.0
2005-04-29 11:10:00,40.48,40.59,40.43,40.5,47400.0,27.3807,27.4551,27.3469,27.3943,47400.0
2005-04-29 11:20:00,40.48,40.48,40.34,40.47,131600.0,27.3807,27.3807,27.286,27.374,131600.0
2005-04-29 11:30:00,40.47,40.5,40.39,40.39,187800.0,27.374,27.3943,27.3199,27.3199,187800.0
2005-04-29 11:40:00,40.41,40.47,40.39,40.41,51600.0,27.3334,27.374,27.3199,27.3334,51600.0
2005-04-29 11:50:00,40.41,40.52,40.4,40.48,73300.0,27.3334,27.4078,27.3266,27.3807,73300.0
2005-04-29 12:00:00,40.48,40.52,40.38,40.38,55600.0,27.3807,27.4078,27.3131,27.3131,55600.0
2005-04-29 12:10:00,40.37,40.42,40.24,40.25,80700.0,27.3063,27.3402,27.2184,27.2252,80700.0
2005-04-29 12:20:00,40.27,40.29,40.17,40.18,76800.0,27.2387,27.2522,27.1711,27.1778,76800.0
2005-04-29 12:30:00,40.17,40.24,40.08,40.14,193900.0,27.1711,27.2184,27.1102,27.1508,193900.0
2005-04-29 12:40:00,40.13,40.18,40.02,40.09,87800.0,27.144,27.1778,27.0696,27.1169,87800.0
2005-04-29 12:50:00,40.09,40.23,40.07,40.19,50800.0,27.1169,27.2116,27.1034,27.1846,50800.0
2005-04-29 13:00:00,40.2,40.34,40.16,40.34,203700.0,27.1914,27.286,27.1643,27.286,203700.0
2005-04-29 13:10:00,40.33,40.4,40.24,40.4,135800.0,27.2793,27.3266,27.2184,27.3266,135800.0
2005-04-29 13:20:00,40.4,40.46,40.31,40.4,79000.0,27.3266,27.3672,27.2658,27.3266,79000.0
2005-04-29 13:30:00,40.4,40.47,40.25,40.25,98200.0,27.3266,27.374,27.2252,27.2252,98200.0
2005-04-29 13:40:00,40.25,40.28,40.2,40.21,58200.0,27.2252,27.2455,27.1914,27.1981,58200.0
2005-04-29 13:50:00,40.2,40.28,40.17,40.28,48200.0,27.1914,27.2455,27.1711,27.2455,48200.0
2005-04-29 14:00:00,40.28,40.34,40.22,40.29,48700.0,27.2455,27.286,27.2049,27.2522,48700.0
2005-04-29 14:10:00,40.28,40.39,40.26,40.31,41400.0,27.2455,27.3199,27.2319,27.2658,41400.0
2005-04-29 14:20:00,40.3,40.51,40.3,40.45,39300.0,27.259,27.401,27.259,27.3605,39300.0
2005-04-29 14:30:00,40.44,40.61,40.4,40.5,131400.0,27.3537,27.4687,27.3266,27.3943,131400.0
2005-04-29 14:40:00,40.5,40.7,40.47,40.68,94700.0,27.3943,27.5296,27.374,27.516,94700.0
2005-04-29 14:50:00,40.67,40.7,40.58,40.61,71800.0,27.5093,27.5296,27.4484,27.4687,71800.0
2005-04-29 15:00:00,40.61,40.62,40.45,40.5,57600.0,27.4687,27.4754,27.3605,27.3943,57600.0
2005-04-29 15:10:00,40.49,40.53,40.36,40.45,127700.0,27.3875,27.4146,27.2996,27.3605,127700.0
2005-04-29 15:20:00,40.44,40.6,40.44,40.52,74800.0,27.3537,27.4619,27.3537,27.4078,74800.0
2005-04-29 15:30:00,40.51,40.61,40.51,40.59,127200.0,27.401,27.4687,27.401,27.4551,127200.0
2005-04-29 15:40:00,40.59,40.61,40.52,40.53,105000.0,27.4551,27.4687,27.4078,27.4146,105000.0
2005-04-29 15:50:00,40.54,40.63,40.48,40.53,267100.0,27.4213,27.4822,27.3807,27.4146,267100.0
2005-05-02 09:30:00,40.65,41.02,40.65,40.99,130100.0,27.4957,27.746,27.4957,27.7257,130100.0
2005-05-02 09:40:00,41.0,41.04,40.93,41.03,112800.0,27.7325,27.7595,27.6851,27.7528,112800.0
2005-05-02 09:50:00,41.03,41.22,41.0,41.22,77400.0,27.7528,27.8813,27.7325,27.8813,77400.0
2005-05-02 10:00:00,41.19,41.24,41.07,41.07,90500.0,27.861,27.8948,27.7798,27.7798,90500.0
2005-05-02 10:10:00,41.07,41.15,41.01,41.12,66100.0,27.7798,27.8339,27.7392,27.8136,66100.0
2005-05-02 10:20:00,41.12,41.15,40.97,40.97,89300.0,27.8136,27.8339,27.7122,27.7122,89300.0
2005-05-02 10:30:00,40.96,41.0,40.89,40.94,54600.0,27.7054,27.7325,27.6581,27.6919,54600.0
2005-05-02 10:40:00,40.94,41.1,40.93,41.08,36600.0,27.6919,27.8001,27.6851,27.7866,36600.0
2005-05-02 10:50:00,41.07,41.16,41.07,41.13,27000.0,27.7798,27.8407,27.7798,27.8204,27000.0
2005-05-02 11:00:00,41.13,41.17,41.09,41.11,47500.0,27.8204,27.8475,27.7933,27.8069,47500.0
2005-05-02 11:10:00,41.09,41.16,41.09,41.11,47400.0,27.7933,27.8407,27.7933,27.8069,47400.0
2005-05-02 11:20:00,41.09,41.15,41.09,41.15,23900.0,27.7933,27.8339,27.7933,27.8339,23900.0
2005-05-02 11:30:00,41.14,41.15,41.11,41.15,54300.0,27.8272,27.8339,27.8069,27.8339,54300.0
2005-05-02 11:40:00,41.14,41.17,41.01,41.05,48100.0,27.8272,27.8475,27.7392,27.7663,48100.0
2005-05-02 11:50:00,41.04,41.04,40.94,40.98,58700.0,27.7595,27.7595,27.6919,27.7189,58700.0
2005-05-02 12:00:00,40.98,41.08,40.92,41.05,38100.0,27.7189,27.7866,27.6784,27.7663,38100.0
2005-05-02 12:10:00,41.05,41.11,41.05,41.1,27900.0,27.7663,27.8069,27.7663,27.8001,27900.0
2005-05-02 12:20:00,41.11,41.11,41.05,41.09,19200.0,27.8069,27.8069,27.7663,27.7933,19200.0
2005-05-02 12:30:00,41.09,41.11,41.09,41.1,28700.0,27.7933,27.8069,27.7933,27.8001,28700.0
2005-05-02 12:40:00,41.11,41.16,41.1,41.14,18500.0,27.8069,27.8407,27.8001,27.8272,18500.0
2005-05-02 12:50:00,41.14,41.14,41.12,41.13,18500.0,27.8272,27.8272,27.8136,27.8204,18500.0
2005-05-02 13:00:00,41.11,41.2,41.11,41.17,253200.0,27.8069,27.8678,27.8069,27.8475,253200.0
2005-05-02 13:10:00,41.17,41.34,41.16,41.25,85000.0,27.8475,27.9624,27.8407,27.9016,85000.0
2005-05-02 13:20:00,41.25,41.25,41.22,41.23,31900.0,27.9016,27.9016,27.8813,27.888,31900.0
2005-05-02 13:30:00,41.23,41.25,41.17,41.19,65500.0,27.888,27.9016,27.8475,27.861,65500.0
2005-05-02 13:40:00,41.2,41.2,41.07,41.13,28700.0,27.8678,27.8678,27.7798,27.8204,28700.0
2005-05-02 13:50:00,41.13,41.23,41.13,41.18,21300.0,27.8204,27.888,27.8204,27.8542,21300.0
2005-05-02 14:00:00,41.17,41.17,40.87,40.97,86700.0,27.8475,27.8475,27.6445,27.7122,86700.0
2005-05-02 14:10:00,40.97,41.02,40.89,40.94,66600.0,27.7122,27.746,27.6581,27.6919,66600.0
2005-05-02 14:20:00,40.96,41.08,40.93,41.03,48100.0,27.7054,27.7866,27.6851,27.7528,48100.0
2005-05-02 14:30:00,41.02,41.15,41.02,41.12,26700.0,27.746,27.8339,27.746,27.8136,26700.0
2005-05-02 14:40:00,41.14,41.19,41.1,41.1,30600.0,27.8272,27.861,27.8001,27.8001,30600.0
2005-05-02 14:50:00,41.12,41.21,41.12,41.14,35100.0,27.8136,27.8745,27.8136,27.8272,35100.0
2005-05-02 15:00:00,41.14,41.16,41.06,41.14,64800.0,27.8272,27.8407,27.7731,27.8272,64800.0
2005-05-02 15:10:00,41.13,41.16,41.13,41.15,25500.0,27.8204,27.8407,27.8204,27.8339,25500.0
2005-05-02 15:20:00,41.15,41.19,41.08,41.17,82200.0,27.8339,27.861,27.7866,27.8475,82200.0
2005-05-02 15:30:00,41.16,41.19,41.11,41.16,36400.0,27.8407,27.861,27.8069,27.8407,36400.0
2005-05-02 15:40:00,41.16,41.3,41.15,41.26,89300.0,27.8407,27.9354,27.8339,27.9083,89300.0
2005-05-02 15:50:00,41.26,41.28,41.19,41.28,170800.0,27.9083,27.9219,27.861,27.9219,170800.0
2005-05-03 09:30:00,41.25,41.37,41.14,41.22,79600.0,27.9016,27.9827,27.8272,27.8813,79600.0
2005-05-03 09:40:00,41.18,41.52,41.18,41.52,304400.0,27.8542,28.0842,27.8542,28.0842,304400.0
2005-05-03 09:50:00,41.53,41.66,41.48,41.6,123400.0,28.091,28.1789,28.0571,28.1383,123400.0
2005-05-03 10:00:00,41.62,41.77,41.52,41.7,104400.0,28.1518,28.2533,28.0842,28.206,104400.0
2005-05-03 10:10:00,41.69,41.74,41.64,41.65,104200.0,28.1992,28.233,28.1654,28.1721,104200.0
2005-05-03 10:20:00,41.66,41.68,41.52,41.67,88800.0,28.1789,28.1924,28.0842,28.1857,88800.0
2005-05-03 10:30:00,41.66,41.78,41.63,41.73,78400.0,28.1789,28.2601,28.1586,28.2262,78400.0
2005-05-03 10:40:00,41.73,41.8,41.7,41.79,77000.0,28.2262,28.2736,28.206,28.2668,77000.0
2005-05-03 10:50:00,41.78,41.81,41.75,41.79,57200.0,28.2601,28.2804,28.2398,28.2668,57200.0
2005-05-03 11:00:00,41.81,41.81,41.75,41.79,96100.0,28.2804,28.2804,28.2398,28.2668,96100.0
2005-05-03 11:10:00,41.8,41.88,41.79,41.84,87600.0,28.2736,28.3277,28.2668,28.3007,87600.0
2005-05-03 11:20:00,41.84,41.98,41.83,41.97,154500.0,28.3007,28.3953,28.2939,28.3886,154500.0
2005-05-03 11:30:00,41.97,41.98,41.93,41.98,91700.0,28.3886,28.3953,28.3615,28.3953,91700.0
2005-05-03 11:40:00,41.98,42.08,41.97,42.08,140000.0,28.3953,28.463,28.3886,28.463,140000.0
2005-05-03 11:50:00,42.08,42.09,41.96,41.99,62200.0,28.463,28.4698,28.3818,28.4021,62200.0
2005-05-03 12:00:00,41.99,42.05,41.98,42.02,47500.0,28.4021,28.4427,28.3953,28.4224,47500.0
2005-05-03 12:10:00,42.01,42.05,41.99,42.0,81300.0,28.4156,28.4427,28.4021,28.4089,81300.0
2005-05-03 12:20:00,41.99,42.0,41.9,41.92,81500.0,28.4021,28.4089,28.3412,28.3548,81500.0
2005-05-03 12:30:00,41.92,41.98,41.92,41.98,44300.0,28.3548,28.3953,28.3548,28.3953,44300.0
2005-05-03 12:40:00,41.96,42.0,41.95,42.0,76900.0,28.3818,28.4089,28.3751,28.4089,76900.0
2005-05-03 12:50:00,42.0,42.04,41.99,42.02,33200.0,28.4089,28.4359,28.4021,28.4224,33200.0
2005-05-03 13:00:00,42.03,42.04,42.0,42.0,34100.0,28.4292,28.4359,28.4089,28.4089,34100.0
2005-05-03 13:10:00,42.01,42.05,42.0,42.02,37700.0,28.4156,28.4427,28.4089,28.4224,37700.0
2005-05-03 13:20:00,42.02,42.03,42.0,42.01,29900.0,28.4224,28.4292,28.4089,28.4156,29900.0
2005-05-03 13:30:00,42.01,42.02,42.0,42.02,34400.0,28.4156,28.4224,28.4089,28.4224,34400.0
2005-05-03 13:40:00,42.02,42.1,42.01,42.1,53200.0,28.4224,28.4765,28.4156,28.4765,53200.0
2005-05-03 13:50:00,42.09,42.2,42.08,42.19,101800.0,28.4698,28.5442,28.463,28.5374,101800.0
2005-05-03 14:00:00,42.2,42.25,42.16,42.24,54700.0,28.5442,28.578,28.5171,28.5712,54700.0
2005-05-03 14:10:00,42.24,42.26,42.03,42.03,90500.0,28.5712,28.5847,28.4292,28.4292,90500.0
2005-05-03 14:20:00,42.03,42.23,41.9,42.1,123000.0,28.4292,28.5644,28.3412,28.4765,123000.0
2005-05-03 14:30:00,42.1,42.58,42.1,42.36,213700.0,28.4765,28.8012,28.4765,28.6524,213700.0
2005-05-03 14:40:00,42.36,42.4,42.26,42.3,121200.0,28.6524,28.6794,28.5847,28.6118,121200.0
2005-05-03 14:50:00,42.3,42.44,42.22,42.36,139600.0,28.6118,28.7065,28.5577,28.6524,139600.0
2005-05-03 15:00:00,42.35,42.43,41.71,42.11,173500.0,28.6456,28.6997,28.2127,28.4833,173500.0
2005-05-03 15:10:00,42.12,42.24,42.11,42.2,117600.0,28.49,28.5712,28.4833,28.5442,117600.0
2005-05-03 15:20:00,42.2,42.23,42.12,42.19,103600.0,28.5442,28.5644,28.49,28.5374,103600.0
2005-05-03 15:30:00,42.19,42.19,42.02,42.04,107200.0,28.5374,28.5374,28.4224,28.4359,107200.0
2005-05-03 15:40:00,42.04,42.06,41.97,42.06,139800.0,28.4359,28.4495,28.3886,28.4495,139800.0
2005-05-03 15:50:00,42.06,42.23,41.97,42.12,195000.0,28.4495,28.5644,28.3886,28.49,195000.0
2005-05-04 09:30:00,42.47,42.49,41.93,42.22,283800.0,28.8039,28.8174,28.4376,28.6343,283800.0
2005-05-04 09:40:00,42.23,42.5,42.05,42.49,261100.0,28.6411,28.8242,28.519,28.8174,261100.0
2005-05-04 09:50:00,42.49,42.5,42.23,42.41,61700.0,28.8174,28.8242,28.6411,28.7632,61700.0
2005-05-04 10:00:00,42.4,42.58,42.31,42.38,134700.0,28.7564,28.8785,28.6953,28.7428,134700.0
2005-05-04 10:10:00,42.38,42.53,42.35,42.46,57500.0,28.7428,28.8446,28.7225,28.7971,57500.0
2005-05-04 10:20:00,42.48,42.82,42.45,42.82,135300.0,28.8106,29.0412,28.7903,29.0412,135300.0
2005-05-04 10:30:00,42.81,43.0,42.71,42.71,189300.0,29.0345,29.1633,28.9666,28.9666,189300.0
2005-05-04 10:40:00,42.71,42.71,42.52,42.62,104900.0,28.9666,28.9666,28.8378,28.9056,104900.0
2005-05-04 10:50:00,42.61,42.71,42.58,42.66,113200.0,28.8988,28.9666,28.8785,28.9327,113200.0
2005-05-04 11:00:00,42.65,42.75,42.65,42.69,58200.0,28.9259,28.9938,28.9259,28.9531,58200.0
2005-05-04 11:10:00,42.68,42.72,42.4,42.44,185800.0,28.9463,28.9734,28.7564,28.7835,185800.0
2005-05-04 11:20:00,42.42,42.45,42.27,42.45,123000.0,28.77,28.7903,28.6682,28.7903,123000.0
2005-05-04 11:30:00,42.44,42.53,42.43,42.5,136100.0,28.7835,28.8446,28.7767,28.8242,136100.0
2005-05-04 11:40:00,42.49,42.74,42.49,42.59,168600.0,28.8174,28.987,28.8174,28.8852,168600.0
2005-05-04 11:50:00,42.6,42.6,42.47,42.5,107200.0,28.892,28.892,28.8039,28.8242,107200.0
2005-05-04 12:00:00,42.5,42.54,42.46,42.51,100900.0,28.8242,28.8513,28.7971,28.831,100900.0
2005-05-04 12:10:00,42.51,42.64,42.5,42.61,58200.0,28.831,28.9192,28.8242,28.8988,58200.0
2005-05-04 12:20:00,42.6,42.64,42.52,42.53,37800.0,28.892,28.9192,28.8378,28.8446,37800.0
2005-05-04 12:30:00,42.53,42.56,42.46,42.52,35700.0,28.8446,28.8649,28.7971,28.8378,35700.0
2005-05-04 12:40:00,42.5,42.6,42.5,42.6,25500.0,28.8242,28.892,28.8242,28.892,25500.0
2005-05-04 12:50:00,42.59,42.62,42.53,42.6,56300.0,28.8852,28.9056,28.8446,28.892,56300.0
2005-05-04 13:00:00,42.59,42.62,42.57,42.61,49200.0,28.8852,28.9056,28.8717,28.8988,49200.0
2005-05-04 13:10:00,42.62,42.62,42.57,42.57,21000.0,28.9056,28.9056,28.8717,28.8717,21000.0
2005-05-04 13:20:00,42.58,42.61,42.57,42.6,38800.0,28.8785,28.8988,28.8717,28.892,38800.0
2005-05-04 13:30:00,42.6,42.65,42.59,42.62,68500.0,28.892,28.9259,28.8852,28.9056,68500.0
2005-05-04 13:40:00,42.62,42.63,42.58,42.59,39300.0,28.9056,28.9124,28.8785,28.8852,39300.0
2005-05-04 13:50:00,42.59,42.84,42.59,42.69,138700.0,28.8852,29.0548,28.8852,28.9531,138700.0
2005-05-04 14:00:00,42.67,42.71,42.55,42.55,73400.0,28.9395,28.9666,28.8581,28.8581,73400.0
2005-05-04 14:10:00,42.55,42.68,42.53,42.68,48900.0,28.8581,28.9463,28.8446,28.9463,48900.0
2005-05-04 14:20:00,42.68,42.72,42.62,42.62,60500.0,28.9463,28.9734,28.9056,28.9056,60500.0
2005-05-04 14:30:00,42.61,42.65,42.58,42.6,60500.0,28.8988,28.9259,28.8785,28.892,60500.0
2005-05-04 14:40:00,42.58,42.65,42.56,42.63,111500.0,28.8785,28.9259,28.8649,28.9124,111500.0
2005-05-04 14:50:00,42.63,42.75,42.6,42.74,80500.0,28.9124,28.9938,28.892,28.987,80500.0
2005-05-04 15:00:00,42.74,42.74,42.65,42.7,88800.0,28.987,28.987,28.9259,28.9599,88800.0
2005-05-04 15:10:00,42.7,42.78,42.65,42.78,136900.0,28.9599,29.0141,28.9259,29.0141,136900.0
2005-05-04 15:20:00,42.78,42.81,42.71,42.79,113400.0,29.0141,29.0345,28.9666,29.0209,113400.0
2005-05-04 15:30:00,42.8,42.85,42.72,42.76,144500.0,29.0277,29.0616,28.9734,29.0005,144500.0
2005-05-04 15:40:00,42.76,42.86,42.74,42.79,187200.0,29.0005,29.0684,28.987,29.0209,187200.0
2005-05-04 15:50:00,42.79,42.85,42.66,42.85,315100.0,29.0209,29.0616,28.9327,29.0616,315100.0
2005-05-05 09:30:00,43.0,43.11,42.46,43.08,279200.0,29.1633,29.2379,28.7971,29.2176,279200.0
2005-05-05 09:40:00,43.1,43.1,42.62,42.69,178000.0,29.2311,29.2311,28.9056,28.9531,178000.0
2005-05-05 09:50:00,42.7,42.9,42.53,42.63,201200.0,28.9599,29.0955,28.8446,28.9124,201200.0
2005-05-05 10:00:00,42.63,42.85,42.63,42.8,236900.0,28.9124,29.0616,28.9124,29.0277,236900.0
2005-05-05 10:10:00,42.8,42.8,42.6,42.62,241300.0,29.0277,29.0277,28.892,28.9056,241300.0
2005-05-05 10:20:00,42.62,42.74,42.55,42.58,244000.0,28.9056,28.987,28.8581,28.8785,244000.0
2005-05-05 10:30:00,42.58,42.76,42.51,42.68,246200.0,28.8785,29.0005,28.831,28.9463,246200.0
2005-05-05 10:40:00,42.72,42.81,42.66,42.76,122100.0,28.9734,29.0345,28.9327,29.0005,122100.0
2005-05-05 10:50:00,42.75,42.82,42.6,42.67,76500.0,28.9938,29.0412,28.892,28.9395,76500.0
2005-05-05 11:00:00,42.67,42.71,42.33,42.6,109900.0,28.9395,28.9666,28.7089,28.892,109900.0
2005-05-05 11:10:00,42.61,42.77,42.61,42.7,44300.0,28.8988,29.0073,28.8988,28.9599,44300.0
2005-05-05 11:20:00,42.72,42.76,42.66,42.7,35800.0,28.9734,29.0005,28.9327,28.9599,35800.0
2005-05-05 11:30:00,42.69,42.77,42.68,42.7,55300.0,28.9531,29.0073,28.9463,28.9599,55300.0
2005-05-05 11:40:00,42.7,42.72,42.66,42.7,32600.0,28.9599,28.9734,28.9327,28.9599,32600.0
2005-05-05 11:50:00,42.71,42.76,42.6,42.74,36400.0,28.9666,29.0005,28.892,28.987,36400.0
2005-05-05 12:00:00,42.74,42.75,42.65,42.73,27100.0,28.987,28.9938,28.9259,28.9802,27100.0
2005-05-05 12:10:00,42.74,42.81,42.71,42.81,31200.0,28.987,29.0345,28.9666,29.0345,31200.0
2005-05-05 12:20:00,42.81,42.95,42.8,42.9,38300.0,29.0345,29.1294,29.0277,29.0955,38300.0
2005-05-05 12:30:00,42.91,42.94,42.69,42.7,42600.0,29.1023,29.1226,28.9531,28.9599,42600.0
2005-05-05 12:40:00,42.71,42.85,42.56,42.6,59800.0,28.9666,29.0616,28.8649,28.892,59800.0
2005-05-05 12:50:00,42.6,42.71,42.57,42.59,78000.0,28.892,28.9666,28.8717,28.8852,78000.0
2005-05-05 13:00:00,42.6,42.75,42.51,42.72,112800.0,28.892,28.9938,28.831,28.9734,112800.0
2005-05-05 13:10:00,42.72,42.72,42.56,42.56,49100.0,28.9734,28.9734,28.8649,28.8649,49100.0
2005-05-05 13:20:00,42.57,42.69,42.53,42.66,42500.0,28.8717,28.9531,28.8446,28.9327,42500.0
2005-05-05 13:30:00,42.66,42.73,42.57,42.69,45100.0,28.9327,28.9802,28.8717,28.9531,45100.0
2005-05-05 13:40:00,42.69,42.69,42.56,42.67,87000.0,28.9531,28.9531,28.8649,28.9395,87000.0
2005-05-05 13:50:00,42.64,42.65,42.47,42.59,58700.0,28.9192,28.9259,28.8039,28.8852,58700.0
2005-05-05 14:00:00,42.6,42.61,42.55,42.61,35200.0,28.892,28.8988,28.8581,28.8988,35200.0
2005-05-05 14:10:00,42.61,42.63,42.55,42.6,35700.0,28.8988,28.9124,28.8581,28.892,35700.0
2005-05-05 14:20:00,42.6,42.63,42.57,42.57,46700.0,28.892,28.9124,28.8717,28.8717,46700.0
2005-05-05 14:30:00,42.58,42.61,42.47,42.54,85000.0,28.8785,28.8988,28.8039,28.8513,85000.0
2005-05-05 14:40:00,42.55,42.95,42.49,42.56,56200.0,28.8581,29.1294,28.8174,28.8649,56200.0
2005-05-05 14:50:00,42.57,42.62,42.5,42.6,55000.0,28.8717,28.9056,28.8242,28.892,55000.0
2005-05-05 15:00:00,42.59,42.69,42.54,42.68,54500.0,28.8852,28.9531,28.8513,28.9463,54500.0
2005-05-05 15:10:00,42.67,42.73,42.55,42.65,54400.0,28.9395,28.9802,28.8581,28.9259,54400.0
2005-05-05 15:20:00,42.64,42.71,42.6,42.64,53800.0,28.9192,28.9666,28.892,28.9192,53800.0
2005-05-05 15:30:00,42.65,42.9,42.65,42.73,106900.0,28.9259,29.0955,28.9259,28.9802,106900.0
2005-05-05 15:40:00,42.74,42.87,42.73,42.85,76700.0,28.987,29.0751,28.9802,29.0616,76700.0
2005-05-05 15:50:00,42.85,42.86,42.71,42.74,113800.0,29.0616,29.0684,28.9666,28.987,113800.0
2005-05-06 09:30:00,43.03,43.09,42.75,42.8,182400.0,29.1837,29.2244,28.9938,29.0277,182400.0
2005-05-06 09:40:00,42.78,43.04,42.77,42.9,65800.0,29.0141,29.1904,29.0073,29.0955,65800.0
2005-05-06 09:50:00,42.91,43.0,42.76,42.95,134000.0,29.1023,29.1633,29.0005,29.1294,134000.0
2005-05-06 10:00:00,42.95,42.99,42.85,42.93,68900.0,29.1294,29.1565,29.0616,29.1158,68900.0
2005-05-06 10:10:00,42.94,43.04,42.91,42.97,70000.0,29.1226,29.1904,29.1023,29.143,70000.0
2005-05-06 10:20:00,42.97,43.08,42.92,42.99,58800.0,29.143,29.2176,29.1091,29.1565,58800.0
2005-05-06 10:30:00,42.99,43.09,42.97,42.98,58600.0,29.1565,29.2244,29.143,29.1498,58600.0
2005-05-06 10:40:00,42.99,42.99,42.77,42.88,124300.0,29.1565,29.1565,29.0073,29.0819,124300.0
2005-05-06 10:50:00,42.89,42.95,42.83,42.9,54100.0,29.0887,29.1294,29.048,29.0955,54100.0
2005-05-06 11:00:00,42.9,42.92,42.85,42.89,41500.0,29.0955,29.1091,29.0616,29.0887,41500.0
2005-05-06 11:10:00,42.89,42.92,42.81,42.89,97000.0,29.0887,29.1091,29.0345,29.0887,97000.0
2005-05-06 11:20:00,42.88,42.91,42.8,42.89,110100.0,29.0819,29.1023,29.0277,29.0887,110100.0
2005-05-06 11:30:00,42.89,43.02,42.87,42.96,74600.0,29.0887,29.1769,29.0751,29.1362,74600.0
2005-05-06 11:40:00,42.96,42.97,42.89,42.93,41200.0,29.1362,29.143,29.0887,29.1158,41200.0
2005-05-06 11:50:00,42.93,42.97,42.91,42.94,75100.0,29.1158,29.143,29.1023,29.1226,75100.0
2005-05-06 12:00:00,42.93,42.94,42.78,42.78,27500.0,29.1158,29.1226,29.0141,29.0141,27500.0
2005-05-06 12:10:00,42.8,42.87,42.79,42.82,44000.0,29.0277,29.0751,29.0209,29.0412,44000.0
2005-05-06 12:20:00,42.82,42.86,42.81,42.86,33800.0,29.0412,29.0684,29.0345,29.0684,33800.0
2005-05-06 12:30:00,42.87,42.89,42.79,42.8,28000.0,29.0751,29.0887,29.0209,29.0277,28000.0
2005-05-06 12:40:00,42.8,42.81,42.73,42.79,47600.0,29.0277,29.0345,28.9802,29.0209,47600.0
2005-05-06 12:50:00,42.79,42.8,42.73,42.77,34100.0,29.0209,29.0277,28.9802,29.0073,34100.0
2005-05-06 13:00:00,42.78,42.8,42.76,42.77,11000.0,29.0141,29.0277,29.0005,29.0073,11000.0
2005-05-06 13:10:00,42.77,42.79,42.71,42.71,41700.0,29.0073,29.0209,28.9666,28.9666,41700.0
2005-05-06 13:20:00,42.73,42.78,42.71,42.74,28000.0,28.9802,29.0141,28.9666,28.987,28000.0
2005-05-06 13:30:00,42.74,42.75,42.7,42.73,46900.0,28.987,28.9938,28.9599,28.9802,46900.0
2005-05-06 13:40:00,42.73,42.77,42.72,42.73,11200.0,28.9802,29.0073,28.9734,28.9802,11200.0
2005-05-06 13:50:00,42.73,42.74,42.7,42.74,12900.0,28.9802,28.987,28.9599,28.987,12900.0
2005-05-06 14:00:00,42.73,42.95,42.73,42.88,51300.0,28.9802,29.1294,28.9802,29.0819,51300.0
2005-05-06 14:10:00,42.86,42.96,42.83,42.95,21300.0,29.0684,29.1362,29.048,29.1294,21300.0
2005-05-06 14:20:00,42.95,42.95,42.81,42.81,14200.0,29.1294,29.1294,29.0345,29.0345,14200.0
2005-05-06 14:30:00,42.82,43.0,42.78,42.83,22700.0,29.0412,29.1633,29.0141,29.048,22700.0
2005-05-06 14:40:00,42.83,42.83,42.73,42.77,24300.0,29.048,29.048,28.9802,29.0073,24300.0
2005-05-06 14:50:00,42.77,42.82,42.76,42.79,36300.0,29.0073,29.0412,29.0005,29.0209,36300.0
2005-05-06 15:00:00,42.79,42.84,42.74,42.75,36800.0,29.0209,29.0548,28.987,28.9938,36800.0
2005-05-06 15:10:00,42.75,42.81,42.72,42.8,73900.0,28.9938,29.0345,28.9734,29.0277,73900.0
2005-05-06 15:20:00,42.81,42.84,42.78,42.8,58800.0,29.0345,29.0548,29.0141,29.0277,58800.0
2005-05-06 15:30:00,42.8,42.83,42.77,42.81,67800.0,29.0277,29.048,29.0073,29.0345,67800.0
2005-05-06 15:40:00,42.81,42.92,42.78,42.88,109300.0,29.0345,29.1091,29.0141,29.0819,109300.0
2005-05-06 15:50:00,42.87,42.91,42.72,42.85,239100.0,29.0751,29.1023,28.9734,29.0616,239100.0
2005-05-09 09:30:00,43.0,43.0,42.77,42.86,90800.0,29.1633,29.1633,29.0073,29.0684,90800.0
2005-05-09 09:40:00,42.86,42.93,42.83,42.88,48900.0,29.0684,29.1158,29.048,29.0819,48900.0
2005-05-09 09:50:00,42.88,42.98,42.88,42.98,62800.0,29.0819,29.1498,29.0819,29.1498,62800.0
2005-05-09 10:00:00,42.98,42.99,42.79,42.82,92500.0,29.1498,29.1565,29.0209,29.0412,92500.0
2005-05-09 10:10:00,42.81,42.81,42.52,42.59,207600.0,29.0345,29.0345,28.8378,28.8852,207600.0
2005-05-09 10:20:00,42.61,42.82,42.59,42.74,160100.0,28.8988,29.0412,28.8852,28.987,160100.0
2005-05-09 10:30:00,42.74,42.87,42.72,42.72,72200.0,28.987,29.0751,28.9734,28.9734,72200.0
2005-05-09 10:40:00,42.72,42.8,42.67,42.76,88000.0,28.9734,29.0277,28.9395,29.0005,88000.0
2005-05-09 10:50:00,42.76,42.92,42.74,42.85,62500.0,29.0005,29.1091,28.987,29.0616,62500.0
2005-05-09 11:00:00,42.85,42.95,42.84,42.94,33900.0,29.0616,29.1294,29.0548,29.1226,33900.0
2005-05-09 11:10:00,42.95,43.1,42.93,43.0,133000.0,29.1294,29.2311,29.1158,29.1633,133000.0
2005-05-09 11:20:00,43.0,43.06,42.93,42.93,121400.0,29.1633,29.204,29.1158,29.1158,121400.0
2005-05-09 11:30:00,42.93,43.06,42.87,43.05,91500.0,29.1158,29.204,29.0751,29.1972,91500.0
2005-05-09 11:40:00,43.05,43.26,43.0,43.26,141400.0,29.1972,29.3397,29.1633,29.3397,141400.0
2005-05-09 11:50:00,43.26,43.27,43.12,43.16,84300.0,29.3397,29.3464,29.2447,29.2718,84300.0
2005-05-09 12:00:00,43.15,43.27,43.15,43.2,35700.0,29.265,29.3464,29.265,29.299,35700.0
2005-05-09 12:10:00,43.19,43.34,43.18,43.28,112000.0,29.2922,29.3939,29.2854,29.3532,112000.0
2005-05-09 12:20:00,43.28,43.36,43.23,43.32,38500.0,29.3532,29.4075,29.3193,29.3803,38500.0
2005-05-09 12:30:00,43.31,43.43,43.31,43.37,93000.0,29.3736,29.455,29.3736,29.4143,93000.0
2005-05-09 12:40:00,43.35,43.43,43.33,43.35,46000.0,29.4007,29.455,29.3871,29.4007,46000.0
2005-05-09 12:50:00,43.33,43.41,43.33,43.4,49100.0,29.3871,29.4414,29.3871,29.4346,49100.0
2005-05-09 13:00:00,43.4,43.46,43.29,43.4,76900.0,29.4346,29.4753,29.36,29.4346,76900.0
2005-05-09 13:10:00,43.4,43.44,43.25,43.3,47400.0,29.4346,29.4617,29.3329,29.3668,47400.0
2005-05-09 13:20:00,43.31,43.36,43.25,43.27,43100.0,29.3736,29.4075,29.3329,29.3464,43100.0
2005-05-09 13:30:00,43.27,43.34,43.26,43.34,25700.0,29.3464,29.3939,29.3397,29.3939,25700.0
2005-05-09 13:40:00,43.34,43.5,43.33,43.46,101100.0,29.3939,29.5024,29.3871,29.4753,101100.0
2005-05-09 13:50:00,43.47,43.5,43.42,43.44,65300.0,29.4821,29.5024,29.4482,29.4617,65300.0
2005-05-09 14:00:00,43.43,43.45,43.23,43.3,113600.0,29.455,29.4685,29.3193,29.3668,113600.0
2005-05-09 14:10:00,43.31,43.39,43.29,43.37,83300.0,29.3736,29.4278,29.36,29.4143,83300.0
2005-05-09 14:20:00,43.38,43.48,43.33,43.34,83600.0,29.421,29.4889,29.3871,29.3939,83600.0
2005-05-09 14:30:00,43.35,43.35,43.27,43.29,71000.0,29.4007,29.4007,29.3464,29.36,71000.0
2005-05-09 14:40:00,43.29,43.32,43.25,43.3,58600.0,29.36,29.3803,29.3329,29.3668,58600.0
2005-05-09 14:50:00,43.3,43.36,43.29,43.32,68900.0,29.3668,29.4075,29.36,29.3803,68900.0
2005-05-09 15:00:00,43.33,43.37,43.19,43.2,115400.0,29.3871,29.4143,29.2922,29.299,115400.0
2005-05-09 15:10:00,43.19,43.27,43.11,43.25,108800.0,29.2922,29.3464,29.2379,29.3329,108800.0
2005-05-09 15:20:00,43.23,43.26,43.16,43.2,128500.0,29.3193,29.3397,29.2718,29.299,128500.0
2005-05-09 15:30:00,43.2,43.22,43.19,43.2,74600.0,29.299,29.3125,29.2922,29.299,74600.0
2005-05-09 15:40:00,43.2,43.26,43.2,43.23,86700.0,29.299,29.3397,29.299,29.3193,86700.0
2005-05-09 15:50:00,43.23,43.34,43.2,43.34,162100.0,29.3193,29.3939,29.299,29.3939,162100.0
2005-05-10 09:30:00,42.96,43.09,42.95,42.99,123600.0,29.1362,29.2244,29.1294,29.1565,123600.0
2005-05-10 09:40:00,42.98,43.01,42.85,42.89,85900.0,29.1498,29.1701,29.0616,29.0887,85900.0
2005-05-10 09:50:00,42.89,43.04,42.88,42.96,73000.0,29.0887,29.1904,29.0819,29.1362,73000.0
2005-05-10 10:00:00,42.97,43.13,42.96,43.02,59400.0,29.143,29.2515,29.1362,29.1769,59400.0
2005-05-10 10:10:00,43.05,43.09,43.01,43.04,79200.0,29.1972,29.2244,29.1701,29.1904,79200.0
2005-05-10 10:20:00,43.04,43.08,42.99,43.02,37900.0,29.1904,29.2176,29.1565,29.1769,37900.0
2005-05-10 10:30:00,43.02,43.15,43.01,43.15,68800.0,29.1769,29.265,29.1701,29.265,68800.0
2005-05-10 10:40:00,43.15,43.15,43.05,43.1,48300.0,29.265,29.265,29.1972,29.2311,48300.0
2005-05-10 10:50:00,43.12,43.18,42.99,43.09,66400.0,29.2447,29.2854,29.1565,29.2244,66400.0
2005-05-10 11:00:00,43.11,43.15,43.02,43.14,40600.0,29.2379,29.265,29.1769,29.2583,40600.0
2005-05-10 11:10:00,43.14,43.19,43.08,43.13,42400.0,29.2583,29.2922,29.2176,29.2515,42400.0
2005-05-10 11:20:00,43.13,43.13,43.04,43.04,108300.0,29.2515,29.2515,29.1904,29.1904,108300.0
2005-05-10 11:30:00,43.06,43.07,43.01,43.05,68100.0,29.204,29.2108,29.1701,29.1972,68100.0
2005-05-10 11:40:00,43.04,43.09,42.93,42.96,84100.0,29.1904,29.2244,29.1158,29.1362,84100.0
2005-05-10 11:50:00,42.97,43.03,42.89,42.99,46600.0,29.143,29.1837,29.0887,29.1565,46600.0
2005-05-10 12:00:00,43.0,43.0,42.89,42.99,78200.0,29.1633,29.1633,29.0887,29.1565,78200.0
2005-05-10 12:10:00,42.99,43.02,42.94,42.96,63900.0,29.1565,29.1769,29.1226,29.1362,63900.0
2005-05-10 12:20:00,42.96,42.97,42.93,42.97,29100.0,29.1362,29.143,29.1158,29.143,29100.0
2005-05-10 12:30:00,42.97,43.0,42.96,42.99,27500.0,29.143,29.1633,29.1362,29.1565,27500.0
2005-05-10 12:40:00,42.99,43.1,42.95,43.04,51600.0,29.1565,29.2311,29.1294,29.1904,51600.0
2005-05-10 12:50:00,43.06,43.16,43.05,43.16,15500.0,29.204,29.2718,29.1972,29.2718,15500.0
2005-05-10 13:00:00,43.15,43.16,43.05,43.06,23100.0,29.265,29.2718,29.1972,29.204,23100.0
2005-05-10 13:10:00,43.06,43.08,43.05,43.07,17700.0,29.204,29.2176,29.1972,29.2108,17700.0
2005-05-10 13:20:00,43.06,43.2,43.05,43.16,22800.0,29.204,29.299,29.1972,29.2718,22800.0
2005-05-10 13:30:00,43.16,43.19,43.08,43.11,53200.0,29.2718,29.2922,29.2176,29.2379,53200.0
2005-05-10 13:40:00,43.11,43.15,43.07,43.09,78200.0,29.2379,29.265,29.2108,29.2244,78200.0
2005-05-10 13:50:00,43.08,43.11,43.03,43.1,65700.0,29.2176,29.2379,29.1837,29.2311,65700.0
2005-05-10 14:00:00,43.1,43.1,43.01,43.05,29500.0,29.2311,29.2311,29.1701,29.1972,29500.0
2005-05-10 14:10:00,43.05,43.1,43.04,43.1,17100.0,29.1972,29.2311,29.1904,29.2311,17100.0
2005-05-10 14:20:00,43.1,43.1,43.03,43.05,21600.0,29.2311,29.2311,29.1837,29.1972,21600.0
2005-05-10 14:30:00,43.05,43.08,42.96,42.97,49600.0,29.1972,29.2176,29.1362,29.143,49600.0
2005-05-10 14:40:00,42.97,42.97,42.84,42.92,92000.0,29.143,29.143,29.0548,29.1091,92000.0
2005-05-10 14:50:00,42.92,42.96,42.85,42.9,113100.0,29.1091,29.1362,29.0616,29.0955,113100.0
2005-05-10 15:00:00,42.91,42.96,42.88,42.96,44700.0,29.1023,29.1362,29.0819,29.1362,44700.0
2005-05-10 15:10:00,42.95,42.97,42.95,42.96,21200.0,29.1294,29.143,29.1294,29.1362,21200.0
2005-05-10 15:20:00,42.97,42.98,42.95,42.96,29200.0,29.143,29.1498,29.1294,29.1362,29200.0
2005-05-10 15:30:00,42.95,42.97,42.94,42.95,76800.0,29.1294,29.143,29.1226,29.1294,76800.0
2005-05-10 15:40:00,42.96,42.97,42.95,42.96,51100.0,29.1362,29.143,29.1294,29.1362,51100.0
2005-05-10 15:50:00,42.96,43.01,42.78,42.91,211100.0,29.1362,29.1701,29.0141,29.1023,211100.0
2005-05-11 09:30:00,43.16,43.36,42.95,43.13,87400.0,29.2718,29.4075,29.1294,29.2515,87400.0
2005-05-11 09:40:00,43.13,43.16,42.91,43.12,103000.0,29.2515,29.2718,29.1023,29.2447,103000.0
2005-05-11 09:50:00,43.11,43.19,42.97,43.02,69600.0,29.2379,29.2922,29.143,29.1769,69600.0
2005-05-11 10:00:00,42.99,43.11,42.95,43.05,46700.0,29.1565,29.2379,29.1294,29.1972,46700.0
2005-05-11 10:10:00,43.05,43.15,43.04,43.12,43200.0,29.1972,29.265,29.1904,29.2447,43200.0
2005-05-11 10:20:00,43.12,43.18,43.04,43.04,59300.0,29.2447,29.2854,29.1904,29.1904,59300.0
2005-05-11 10:30:00,43.06,43.23,43.03,43.15,75700.0,29.204,29.3193,29.1837,29.265,75700.0
2005-05-11 10:40:00,43.15,43.21,42.95,42.95,48800.0,29.265,29.3057,29.1294,29.1294,48800.0
2005-05-11 10:50:00,42.95,42.97,42.57,42.67,164800.0,29.1294,29.143,28.8717,28.9395,164800.0
2005-05-11 11:00:00,42.66,42.67,42.4,42.47,125800.0,28.9327,28.9395,28.7564,28.8039,125800.0
2005-05-11 11:10:00,42.47,42.51,42.08,42.25,169600.0,28.8039,28.831,28.5394,28.6547,169600.0
2005-05-11 11:20:00,42.25,42.37,42.23,42.32,81600.0,28.6547,28.736,28.6411,28.7021,81600.0
2005-05-11 11:30:00,42.33,42.4,42.25,42.35,158300.0,28.7089,28.7564,28.6547,28.7225,158300.0
2005-05-11 11:40:00,42.33,42.37,42.26,42.34,58800.0,28.7089,28.736,28.6614,28.7157,58800.0
2005-05-11 11:50:00,42.34,42.34,42.17,42.2,179400.0,28.7157,28.7157,28.6004,28.6207,179400.0
2005-05-11 12:00:00,42.2,42.29,41.85,42.04,158200.0,28.6207,28.6818,28.3834,28.5122,158200.0
2005-05-11 12:10:00,42.08,42.33,41.96,42.25,172400.0,28.5394,28.7089,28.458,28.6547,172400.0
2005-05-11 12:20:00,42.25,42.37,42.24,42.28,35200.0,28.6547,28.736,28.6479,28.675,35200.0
2005-05-11 12:30:00,42.28,42.34,42.28,42.32,26800.0,28.675,28.7157,28.675,28.7021,26800.0
2005-05-11 12:40:00,42.34,42.48,42.34,42.41,125000.0,28.7157,28.8106,28.7157,28.7632,125000.0
2005-05-11 12:50:00,42.44,42.52,42.36,42.5,82700.0,28.7835,28.8378,28.7293,28.8242,82700.0
2005-05-11 13:00:00,42.5,42.58,42.44,42.56,159800.0,28.8242,28.8785,28.7835,28.8649,159800.0
2005-05-11 13:10:00,42.58,42.61,42.53,42.54,49100.0,28.8785,28.8988,28.8446,28.8513,49100.0
2005-05-11 13:20:00,42.54,42.58,42.53,42.58,20300.0,28.8513,28.8785,28.8446,28.8785,20300.0
2005-05-11 13:30:00,42.58,42.58,42.53,42.57,34900.0,28.8785,28.8785,28.8446,28.8717,34900.0
2005-05-11 13:40:00,42.57,42.58,42.46,42.54,27300.0,28.8717,28.8785,28.7971,28.8513,27300.0
2005-05-11 13:50:00,42.55,42.55,42.51,42.52,12400.0,28.8581,28.8581,28.831,28.8378,12400.0
2005-05-11 14:00:00,42.52,42.6,42.51,42.58,44900.0,28.8378,28.892,28.831,28.8785,44900.0
2005-05-11 14:10:00,42.58,42.9,42.57,42.9,105600.0,28.8785,29.0955,28.8717,29.0955,105600.0
2005-05-11 14:20:00,42.9,42.96,42.8,42.9,73300.0,29.0955,29.1362,29.0277,29.0955,73300.0
2005-05-11 14:30:00,42.91,42.93,42.71,42.74,94800.0,29.1023,29.1158,28.9666,28.987,94800.0
2005-05-11 14:40:00,42.73,42.84,42.72,42.8,43400.0,28.9802,29.0548,28.9734,29.0277,43400.0
2005-05-11 14:50:00,42.79,43.0,42.67,42.7,66200.0,29.0209,29.1633,28.9395,28.9599,66200.0
2005-05-11 15:00:00,42.69,42.81,42.69,42.75,74200.0,28.9531,29.0345,28.9531,28.9938,74200.0
2005-05-11 15:10:00,42.74,42.85,42.74,42.85,43000.0,28.987,29.0616,28.987,29.0616,43000.0
2005-05-11 15:20:00,42.85,42.88,42.75,42.8,70200.0,29.0616,29.0819,28.9938,29.0277,70200.0
2005-05-11 15:30:00,42.8,42.92,42.8,42.82,34800.0,29.0277,29.1091,29.0277,29.0412,34800.0
2005-05-11 15:40:00,42.82,42.92,42.8,42.92,57700.0,29.0412,29.1091,29.0277,29.1091,57700.0
2005-05-11 15:50:00,42.92,42.98,42.76,42.95,423700.0,29.1091,29.1498,29.0005,29.1294,423700.0
2005-05-12 09:30:00,42.49,42.6,42.1,42.34,476800.0,28.8174,28.892,28.5529,28.7157,476800.0
2005-05-12 09:40:00,42.34,42.36,42.1,42.25,232200.0,28.7157,28.7293,28.5529,28.6547,232200.0
2005-05-12 09:50:00,42.28,42.35,42.15,42.31,182400.0,28.675,28.7225,28.5868,28.6953,182400.0
2005-05-12 10:00:00,42.31,42.72,42.27,42.69,207900.0,28.6953,28.9734,28.6682,28.9531,207900.0
2005-05-12 10:10:00,42.7,42.83,42.61,42.67,214900.0,28.9599,29.048,28.8988,28.9395,214900.0
2005-05-12 10:20:00,42.69,42.71,42.57,42.7,68600.0,28.9531,28.9666,28.8717,28.9599,68600.0
2005-05-12 10:30:00,42.68,42.69,42.55,42.65,96400.0,28.9463,28.9531,28.8581,28.9259,96400.0
2005-05-12 10:40:00,42.65,42.68,42.36,42.42,189100.0,28.9259,28.9463,28.7293,28.77,189100.0
2005-05-12 10:50:00,42.45,42.51,42.33,42.45,68500.0,28.7903,28.831,28.7089,28.7903,68500.0
2005-05-12 11:00:00,42.45,42.51,42.37,42.49,102500.0,28.7903,28.831,28.736,28.8174,102500.0
2005-05-12 11:10:00,42.5,42.55,42.45,42.51,77300.0,28.8242,28.8581,28.7903,28.831,77300.0
2005-05-12 11:20:00,42.54,42.64,42.51,42.59,74100.0,28.8513,28.9192,28.831,28.8852,74100.0
2005-05-12 11:30:00,42.59,42.63,42.52,42.61,95500.0,28.8852,28.9124,28.8378,28.8988,95500.0
2005-05-12 11:40:00,42.62,42.65,42.52,42.62,104900.0,28.9056,28.9259,28.8378,28.9056,104900.0
2005-05-12 11:50:00,42.62,42.8,42.62,42.76,64900.0,28.9056,29.0277,28.9056,29.0005,64900.0
2005-05-12 12:00:00,42.78,42.8,42.62,42.74,73500.0,29.0141,29.0277,28.9056,28.987,73500.0
2005-05-12 12:10:00,42.71,42.79,42.7,42.74,66700.0,28.9666,29.0209,28.9599,28.987,66700.0
2005-05-12 12:20:00,42.74,42.8,42.73,42.78,29800.0,28.987,29.0277,28.9802,29.0141,29800.0
2005-05-12 12:30:00,42.78,42.8,42.68,42.72,42400.0,29.0141,29.0277,28.9463,28.9734,42400.0
2005-05-12 12:40:00,42.72,42.75,42.7,42.73,34200.0,28.9734,28.9938,28.9599,28.9802,34200.0
2005-05-12 12:50:00,42.74,42.84,42.62,42.8,67000.0,28.987,29.0548,28.9056,29.0277,67000.0
2005-05-12 13:00:00,42.8,42.85,42.78,42.8,63200.0,29.0277,29.0616,29.0141,29.0277,63200.0
2005-05-12 13:10:00,42.8,42.81,42.73,42.74,62900.0,29.0277,29.0345,28.9802,28.987,62900.0
2005-05-12 13:20:00,42.75,42.75,42.7,42.72,20500.0,28.9938,28.9938,28.9599,28.9734,20500.0
2005-05-12 13:30:00,42.72,42.75,42.63,42.68,61300.0,28.9734,28.9938,28.9124,28.9463,61300.0
2005-05-12 13:40:00,42.66,42.7,42.61,42.64,41300.0,28.9327,28.9599,28.8988,28.9192,41300.0
2005-05-12 13:50:00,42.64,42.73,42.63,42.72,37800.0,28.9192,28.9802,28.9124,28.9734,37800.0
2005-05-12 14:00:00,42.72,42.76,42.72,42.72,38100.0,28.9734,29.0005,28.9734,28.9734,38100.0
2005-05-12 14:10:00,42.72,42.73,42.6,42.68,58000.0,28.9734,28.9802,28.892,28.9463,58000.0
2005-05-12 14:20:00,42.68,42.68,42.33,42.5,107400.0,28.9463,28.9463,28.7089,28.8242,107400.0
2005-05-12 14:30:00,42.49,42.61,42.42,42.5,80600.0,28.8174,28.8988,28.77,28.8242,80600.0
2005-05-12 14:40:00,42.5,42.56,42.39,42.49,67900.0,28.8242,28.8649,28.7496,28.8174,67900.0
2005-05-12 14:50:00,42.48,42.54,42.43,42.49,50900.0,28.8106,28.8513,28.7767,28.8174,50900.0
2005-05-12 15:00:00,42.49,42.58,42.46,42.56,44200.0,28.8174,28.8785,28.7971,28.8649,44200.0
2005-05-12 15:10:00,42.56,42.56,42.43,42.45,68100.0,28.8649,28.8649,28.7767,28.7903,68100.0
2005-05-12 15:20:00,42.46,42.57,42.43,42.48,91100.0,28.7971,28.8717,28.7767,28.8106,91100.0
2005-05-12 15:30:00,42.48,42.53,42.36,42.42,102000.0,28.8106,28.8446,28.7293,28.77,102000.0
2005-05-12 15:40:00,42.42,42.46,42.35,42.44,107500.0,28.77,28.7971,28.7225,28.7835,107500.0
2005-05-12 15:50:00,42.45,42.51,42.39,42.51,128400.0,28.7903,28.831,28.7496,28.831,128400.0
2005-05-13 09:30:00,42.78,42.81,42.4,42.43,104900.0,29.0141,29.0345,28.7564,28.7767,104900.0
2005-05-13 09:40:00,42.44,42.68,42.41,42.48,115800.0,28.7835,28.9463,28.7632,28.8106,115800.0
2005-05-13 09:50:00,42.48,42.52,42.22,42.3,69100.0,28.8106,28.8378,28.6343,28.6886,69100.0
2005-05-13 10:00:00,42.33,42.36,42.08,42.32,91600.0,28.7089,28.7293,28.5394,28.7021,91600.0
2005-05-13 10:10:00,42.32,42.43,42.28,42.37,45700.0,28.7021,28.7767,28.675,28.736,45700.0
2005-05-13 10:20:00,42.37,42.46,42.26,42.36,23000.0,28.736,28.7971,28.6614,28.7293,23000.0
2005-05-13 10:30:00,42.36,42.44,42.19,42.2,41000.0,28.7293,28.7835,28.614,28.6207,41000.0
2005-05-13 10:40:00,42.2,42.48,42.19,42.34,167300.0,28.6207,28.8106,28.614,28.7157,167300.0
2005-05-13 10:50:00,42.28,42.38,42.26,42.36,39800.0,28.675,28.7428,28.6614,28.7293,39800.0
2005-05-13 11:00:00,42.35,42.38,42.26,42.3,37800.0,28.7225,28.7428,28.6614,28.6886,37800.0
2005-05-13 11:10:00,42.3,42.35,42.29,42.31,31300.0,28.6886,28.7225,28.6818,28.6953,31300.0
2005-05-13 11:20:00,42.3,42.5,42.27,42.45,62400.0,28.6886,28.8242,28.6682,28.7903,62400.0
2005-05-13 11:30:00,42.44,42.47,42.35,42.35,43300.0,28.7835,28.8039,28.7225,28.7225,43300.0
2005-05-13 11:40:00,42.35,42.37,42.3,42.32,20100.0,28.7225,28.736,28.6886,28.7021,20100.0
2005-05-13 11:50:00,42.33,42.4,42.32,42.38,55400.0,28.7089,28.7564,28.7021,28.7428,55400.0
2005-05-13 12:00:00,42.39,42.39,42.33,42.37,19300.0,28.7496,28.7496,28.7089,28.736,19300.0
2005-05-13 12:10:00,42.37,42.38,42.35,42.36,25700.0,28.736,28.7428,28.7225,28.7293,25700.0
2005-05-13 12:20:00,42.37,42.43,42.35,42.38,47200.0,28.736,28.7767,28.7225,28.7428,47200.0
2005-05-13 12:30:00,42.38,42.38,42.24,42.35,45000.0,28.7428,28.7428,28.6479,28.7225,45000.0
2005-05-13 12:40:00,42.36,42.36,42.28,42.31,27600.0,28.7293,28.7293,28.675,28.6953,27600.0
2005-05-13 12:50:00,42.31,42.35,42.28,42.29,13100.0,28.6953,28.7225,28.675,28.6818,13100.0
2005-05-13 13:00:00,42.28,42.34,42.27,42.28,19400.0,28.675,28.7157,28.6682,28.675,19400.0
2005-05-13 13:10:00,42.28,42.3,42.21,42.24,23400.0,28.675,28.6886,28.6275,28.6479,23400.0
2005-05-13 13:20:00,42.25,42.3,42.22,42.22,22500.0,28.6547,28.6886,28.6343,28.6343,22500.0
2005-05-13 13:30:00,42.23,42.25,42.14,42.18,38000.0,28.6411,28.6547,28.5801,28.6072,38000.0
2005-05-13 13:40:00,42.19,42.21,42.07,42.21,30000.0,28.614,28.6275,28.5326,28.6275,30000.0
2005-05-13 13:50:00,42.21,42.22,42.05,42.14,34200.0,28.6275,28.6343,28.519,28.5801,34200.0
2005-05-13 14:00:00,42.14,42.21,42.08,42.18,46600.0,28.5801,28.6275,28.5394,28.6072,46600.0
2005-05-13 14:10:00,42.2,42.24,42.05,42.07,51500.0,28.6207,28.6479,28.519,28.5326,51500.0
2005-05-13 14:20:00,42.07,42.13,42.05,42.07,43300.0,28.5326,28.5733,28.519,28.5326,43300.0
2005-05-13 14:30:00,42.08,42.08,41.83,41.83,115500.0,28.5394,28.5394,28.3698,28.3698,115500.0
2005-05-13 14:40:00,41.83,41.83,41.58,41.63,140400.0,28.3698,28.3698,28.2002,28.2342,140400.0
2005-05-13 14:50:00,41.63,41.81,41.62,41.74,120800.0,28.2342,28.3562,28.2274,28.3088,120800.0
2005-05-13 15:00:00,41.74,41.89,41.71,41.88,81300.0,28.3088,28.4105,28.2884,28.4037,81300.0
2005-05-13 15:10:00,41.86,41.9,41.73,41.79,109400.0,28.3901,28.4173,28.302,28.3427,109400.0
2005-05-13 15:20:00,41.8,42.08,41.8,41.97,98400.0,28.3495,28.5394,28.3495,28.4648,98400.0
2005-05-13 15:30:00,42.0,42.01,41.79,41.9,78400.0,28.4851,28.4919,28.3427,28.4173,78400.0
2005-05-13 15:40:00,41.9,41.95,41.89,41.91,64900.0,28.4173,28.4512,28.4105,28.4241,64900.0
2005-05-13 15:50:00,41.9,42.04,41.86,42.03,125700.0,28.4173,28.5122,28.3901,28.5054,125700.0
2005-05-16 09:30:00,42.16,42.18,41.66,41.76,110300.0,28.5936,28.6072,28.2545,28.3223,110300.0
2005-05-16 09:40:00,41.76,42.4,41.76,42.3,86900.0,28.3223,28.7564,28.3223,28.6886,86900.0
2005-05-16 09:50:00,42.3,42.38,42.08,42.18,71700.0,28.6886,28.7428,28.5394,28.6072,71700.0
2005-05-16 10:00:00,42.14,42.38,42.0,42.36,93500.0,28.5801,28.7428,28.4851,28.7293,93500.0
2005-05-16 10:10:00,42.36,42.5,42.24,42.48,85700.0,28.7293,28.8242,28.6479,28.8106,85700.0
2005-05-16 10:20:00,42.49,42.53,42.39,42.51,78600.0,28.8174,28.8446,28.7496,28.831,78600.0
2005-05-16 10:30:00,42.51,42.52,42.39,42.47,40900.0,28.831,28.8378,28.7496,28.8039,40900.0
2005-05-16 10:40:00,42.47,42.61,42.47,42.54,68700.0,28.8039,28.8988,28.8039,28.8513,68700.0
2005-05-16 10:50:00,42.53,42.59,42.46,42.58,47500.0,28.8446,28.8852,28.7971,28.8785,47500.0
2005-05-16 11:00:00,42.57,42.59,42.39,42.44,38500.0,28.8717,28.8852,28.7496,28.7835,38500.0
2005-05-16 11:10:00,42.46,42.6,42.45,42.53,61600.0,28.7971,28.892,28.7903,28.8446,61600.0
2005-05-16 11:20:00,42.52,42.57,42.39,42.4,33300.0,28.8378,28.8717,28.7496,28.7564,33300.0
2005-05-16 11:30:00,42.41,42.49,42.4,42.45,52300.0,28.7632,28.8174,28.7564,28.7903,52300.0
2005-05-16 11:40:00,42.44,42.47,42.36,42.41,24500.0,28.7835,28.8039,28.7293,28.7632,24500.0
2005-05-16 11:50:00,42.42,42.48,42.39,42.39,21400.0,28.77,28.8106,28.7496,28.7496,21400.0
2005-05-16 12:00:00,42.4,42.49,42.29,42.36,54400.0,28.7564,28.8174,28.6818,28.7293,54400.0
2005-05-16 12:10:00,42.36,42.39,42.33,42.34,139000.0,28.7293,28.7496,28.7089,28.7157,139000.0
2005-05-16 12:20:00,42.34,42.38,42.27,42.37,36500.0,28.7157,28.7428,28.6682,28.736,36500.0
2005-05-16 12:30:00,42.38,42.41,42.37,42.39,20000.0,28.7428,28.7632,28.736,28.7496,20000.0
2005-05-16 12:40:00,42.39,42.49,42.36,42.46,62800.0,28.7496,28.8174,28.7293,28.7971,62800.0
2005-05-16 12:50:00,42.47,42.47,42.33,42.38,12400.0,28.8039,28.8039,28.7089,28.7428,12400.0
2005-05-16 13:00:00,42.38,42.38,42.25,42.32,22300.0,28.7428,28.7428,28.6547,28.7021,22300.0
2005-05-16 13:10:00,42.33,42.37,42.28,42.35,61100.0,28.7089,28.736,28.675,28.7225,61100.0
2005-05-16 13:20:00,42.35,42.44,42.35,42.41,20900.0,28.7225,28.7835,28.7225,28.7632,20900.0
2005-05-16 13:30:00,42.4,42.44,42.37,42.41,17500.0,28.7564,28.7835,28.736,28.7632,17500.0
2005-05-16 13:40:00,42.41,42.44,42.37,42.43,34500.0,28.7632,28.7835,28.736,28.7767,34500.0
2005-05-16 13:50:00,42.44,42.54,42.44,42.54,36500.0,28.7835,28.8513,28.7835,28.8513,36500.0
2005-05-16 14:00:00,42.54,42.56,42.49,42.5,36700.0,28.8513,28.8649,28.8174,28.8242,36700.0
2005-05-16 14:10:00,42.51,42.53,42.47,42.53,41500.0,28.831,28.8446,28.8039,28.8446,41500.0
2005-05-16 14:20:00,42.52,42.57,42.51,42.55,27500.0,28.8378,28.8717,28.831,28.8581,27500.0
2005-05-16 14:30:00,42.56,42.57,42.54,42.55,34100.0,28.8649,28.8717,28.8513,28.8581,34100.0
2005-05-16 14:40:00,42.55,42.66,42.55,42.66,45300.0,28.8581,28.9327,28.8581,28.9327,45300.0
2005-05-16 14:50:00,42.67,42.82,42.65,42.79,120200.0,28.9395,29.0412,28.9259,29.0209,120200.0
2005-05-16 15:00:00,42.79,42.99,42.73,42.98,129300.0,29.0209,29.1565,28.9802,29.1498,129300.0
2005-05-16 15:10:00,42.99,43.13,42.98,43.03,145900.0,29.1565,29.2515,29.1498,29.1837,145900.0
2005-05-16 15:20:00,43.03,43.21,43.02,43.19,157000.0,29.1837,29.3057,29.1769,29.2922,157000.0
2005-05-16 15:30:00,43.19,43.21,43.1,43.17,136700.0,29.2922,29.3057,29.2311,29.2786,136700.0
2005-05-16 15:40:00,43.17,43.25,43.16,43.18,114200.0,29.2786,29.3329,29.2718,29.2854,114200.0
2005-05-16 15:50:00,43.19,43.25,43.15,43.25,186300.0,29.2922,29.3329,29.265,29.3329,186300.0
2005-05-17 09:30:00,43.0,43.21,42.9,43.0,110800.0,29.1633,29.3057,29.0955,29.1633,110800.0
2005-05-17 09:40:00,43.03,43.28,43.0,43.15,164100.0,29.1837,29.3532,29.1633,29.265,164100.0
2005-05-17 09:50:00,43.15,43.48,43.14,43.48,113700.0,29.265,29.4889,29.2583,29.4889,113700.0
2005-05-17 10:00:00,43.47,43.5,43.4,43.44,72700.0,29.4821,29.5024,29.4346,29.4617,72700.0
2005-05-17 10:10:00,43.44,43.72,43.41,43.63,121100.0,29.4617,29.6516,29.4414,29.5906,121100.0
2005-05-17 10:20:00,43.63,43.69,43.59,43.63,75400.0,29.5906,29.6313,29.5635,29.5906,75400.0
2005-05-17 10:30:00,43.63,43.63,43.46,43.5,82100.0,29.5906,29.5906,29.4753,29.5024,82100.0
2005-05-17 10:40:00,43.51,43.52,43.45,43.49,46400.0,29.5092,29.516,29.4685,29.4956,46400.0
2005-05-17 10:50:00,43.5,43.53,43.47,43.53,48600.0,29.5024,29.5228,29.4821,29.5228,48600.0
2005-05-17 11:00:00,43.54,43.6,43.48,43.48,68400.0,29.5296,29.5702,29.4889,29.4889,68400.0
2005-05-17 11:10:00,43.48,43.51,43.46,43.49,27100.0,29.4889,29.5092,29.4753,29.4956,27100.0
2005-05-17 11:20:00,43.49,43.53,43.46,43.52,21200.0,29.4956,29.5228,29.4753,29.516,21200.0
2005-05-17 11:30:00,43.51,43.52,43.38,43.48,62200.0,29.5092,29.516,29.421,29.4889,62200.0
2005-05-17 11:40:00,43.48,43.66,43.48,43.64,61200.0,29.4889,29.6109,29.4889,29.5974,61200.0
2005-05-17 11:50:00,43.64,43.72,43.63,43.72,65800.0,29.5974,29.6516,29.5906,29.6516,65800.0
2005-05-17 12:00:00,43.71,43.75,43.7,43.72,46500.0,29.6449,29.672,29.6381,29.6516,46500.0
2005-05-17 12:10:00,43.72,43.75,43.66,43.68,36500.0,29.6516,29.672,29.6109,29.6245,36500.0
2005-05-17 12:20:00,43.68,43.7,43.67,43.68,32000.0,29.6245,29.6381,29.6177,29.6245,32000.0
2005-05-17 12:30:00,43.69,43.71,43.66,43.66,55300.0,29.6313,29.6449,29.6109,29.6109,55300.0
2005-05-17 12:40:00,43.65,43.65,43.53,43.56,55000.0,29.6042,29.6042,29.5228,29.5431,55000.0
2005-05-17 12:50:00,43.56,43.57,43.56,43.56,31100.0,29.5431,29.5499,29.5431,29.5431,31100.0
2005-05-17 13:00:00,43.56,43.58,43.55,43.55,203100.0,29.5431,29.5567,29.5363,29.5363,203100.0
2005-05-17 13:10:00,43.55,43.63,43.55,43.63,35100.0,29.5363,29.5906,29.5363,29.5906,35100.0
2005-05-17 13:20:00,43.64,43.67,43.56,43.64,56600.0,29.5974,29.6177,29.5431,29.5974,56600.0
2005-05-17 13:30:00,43.64,43.7,43.62,43.65,112900.0,29.5974,29.6381,29.5838,29.6042,112900.0
2005-05-17 13:40:00,43.64,43.69,43.64,43.64,47800.0,29.5974,29.6313,29.5974,29.5974,47800.0
2005-05-17 13:50:00,43.65,43.67,43.61,43.65,45200.0,29.6042,29.6177,29.577,29.6042,45200.0
2005-05-17 14:00:00,43.63,43.65,43.58,43.59,36800.0,29.5906,29.6042,29.5567,29.5635,36800.0
2005-05-17 14:10:00,43.58,43.64,43.57,43.6,210200.0,29.5567,29.5974,29.5499,29.5702,210200.0
2005-05-17 14:20:00,43.6,43.65,43.56,43.6,115600.0,29.5702,29.6042,29.5431,29.5702,115600.0
2005-05-17 14:30:00,43.6,43.75,43.58,43.74,101100.0,29.5702,29.672,29.5567,29.6652,101100.0
2005-05-17 14:40:00,43.74,43.81,43.73,43.81,117000.0,29.6652,29.7127,29.6584,29.7127,117000.0
2005-05-17 14:50:00,43.81,43.85,43.77,43.8,89300.0,29.7127,29.7398,29.6855,29.7059,89300.0
2005-05-17 15:00:00,43.81,43.81,43.72,43.72,67800.0,29.7127,29.7127,29.6516,29.6516,67800.0
2005-05-17 15:10:00,43.72,43.73,43.62,43.67,126700.0,29.6516,29.6584,29.5838,29.6177,126700.0
2005-05-17 15:20:00,43.67,43.81,43.67,43.81,56500.0,29.6177,29.7127,29.6177,29.7127,56500.0
2005-05-17 15:30:00,43.82,43.88,43.74,43.79,97800.0,29.7195,29.7601,29.6652,29.6991,97800.0
2005-05-17 15:40:00,43.79,43.8,43.66,43.77,115600.0,29.6991,29.7059,29.6109,29.6855,115600.0
2005-05-17 15:50:00,43.78,43.81,43.72,43.77,189000.0,29.6923,29.7127,29.6516,29.6855,189000.0
2005-05-18 09:30:00,43.9,44.19,43.81,44.01,124700.0,29.7737,29.9704,29.7127,29.8483,124700.0
2005-05-18 09:40:00,44.01,44.14,44.0,44.07,147900.0,29.8483,29.9365,29.8415,29.889,147900.0
2005-05-18 09:50:00,44.04,44.26,44.04,44.25,171500.0,29.8687,30.0179,29.8687,30.0111,171500.0
2005-05-18 10:00:00,44.25,44.35,44.14,44.32,153200.0,30.0111,30.0789,29.9365,30.0586,153200.0
2005-05-18 10:10:00,44.32,44.37,44.2,44.28,113000.0,30.0586,30.0925,29.9772,30.0314,113000.0
2005-05-18 10:20:00,44.28,44.33,44.22,44.31,62900.0,30.0314,30.0653,29.9907,30.0518,62900.0
2005-05-18 10:30:00,44.31,44.45,44.19,44.19,172000.0,30.0518,30.1467,29.9704,29.9704,172000.0
2005-05-18 10:40:00,44.19,44.21,44.07,44.13,89500.0,29.9704,29.984,29.889,29.9297,89500.0
2005-05-18 10:50:00,44.12,44.26,44.12,44.24,32000.0,29.9229,30.0179,29.9229,30.0043,32000.0
2005-05-18 11:00:00,44.25,44.26,44.15,44.16,71300.0,30.0111,30.0179,29.9433,29.95,71300.0
2005-05-18 11:10:00,44.15,44.32,44.14,44.32,46600.0,29.9433,30.0586,29.9365,30.0586,46600.0
2005-05-18 11:20:00,44.32,44.35,44.25,44.3,37300.0,30.0586,30.0789,30.0111,30.045,37300.0
2005-05-18 11:30:00,44.29,44.34,44.2,44.22,67300.0,30.0382,30.0721,29.9772,29.9907,67300.0
2005-05-18 11:40:00,44.2,44.23,44.15,44.23,68800.0,29.9772,29.9975,29.9433,29.9975,68800.0
2005-05-18 11:50:00,44.22,44.32,44.22,44.29,76000.0,29.9907,30.0586,29.9907,30.0382,76000.0
2005-05-18 12:00:00,44.29,44.38,44.27,44.36,106600.0,30.0382,30.0993,30.0247,30.0857,106600.0
2005-05-18 12:10:00,44.34,44.42,44.31,44.39,96400.0,30.0721,30.1264,30.0518,30.106,96400.0
2005-05-18 12:20:00,44.39,44.48,44.35,44.48,88800.0,30.106,30.1671,30.0789,30.1671,88800.0
2005-05-18 12:30:00,44.49,44.68,44.47,44.63,123700.0,30.1739,30.3027,30.1603,30.2688,123700.0
2005-05-18 12:40:00,44.61,44.76,44.57,44.6,102800.0,30.2552,30.357,30.2281,30.2485,102800.0
2005-05-18 12:50:00,44.6,44.65,44.58,44.64,69300.0,30.2485,30.2824,30.2349,30.2756,69300.0
2005-05-18 13:00:00,44.64,44.8,44.64,44.8,67500.0,30.2756,30.3841,30.2756,30.3841,67500.0
2005-05-18 13:10:00,44.79,44.79,44.67,44.74,53300.0,30.3773,30.3773,30.2959,30.3434,53300.0
2005-05-18 13:20:00,44.75,44.91,44.73,44.91,67800.0,30.3502,30.4587,30.3366,30.4587,67800.0
2005-05-18 13:30:00,44.92,44.97,44.86,44.92,52000.0,30.4655,30.4994,30.4248,30.4655,52000.0
2005-05-18 13:40:00,44.93,45.01,44.9,44.92,47600.0,30.4723,30.5265,30.4519,30.4655,47600.0
2005-05-18 13:50:00,44.92,44.94,44.79,44.81,41300.0,30.4655,30.4791,30.3773,30.3909,41300.0
2005-05-18 14:00:00,44.79,44.82,44.75,44.81,39300.0,30.3773,30.3977,30.3502,30.3909,39300.0
2005-05-18 14:10:00,44.81,44.99,44.8,44.96,51500.0,30.3909,30.513,30.3841,30.4926,51500.0
2005-05-18 14:20:00,44.96,45.0,44.92,44.97,29000.0,30.4926,30.5198,30.4655,30.4994,29000.0
2005-05-18 14:30:00,44.98,44.99,44.9,44.93,36800.0,30.5062,30.513,30.4519,30.4723,36800.0
2005-05-18 14:40:00,44.94,45.0,44.91,44.98,47400.0,30.4791,30.5198,30.4587,30.5062,47400.0
2005-05-18 14:50:00,44.98,45.08,44.93,45.0,99100.0,30.5062,30.574,30.4723,30.5198,99100.0
2005-05-18 15:00:00,44.99,45.07,44.93,44.96,85400.0,30.513,30.5672,30.4723,30.4926,85400.0
2005-05-18 15:10:00,44.96,45.0,44.92,44.96,104200.0,30.4926,30.5198,30.4655,30.4926,104200.0
2005-05-18 15:20:00,44.97,45.02,44.92,44.92,84100.0,30.4994,30.5333,30.4655,30.4655,84100.0
2005-05-18 15:30:00,44.92,44.99,44.84,44.86,80400.0,30.4655,30.513,30.4112,30.4248,80400.0
2005-05-18 15:40:00,44.86,44.92,44.85,44.91,135100.0,30.4248,30.4655,30.418,30.4587,135100.0
2005-05-18 15:50:00,44.9,44.96,44.88,44.95,155300.0,30.4519,30.4926,30.4384,30.4858,155300.0
2005-05-19 09:30:00,45.17,45.17,44.83,45.02,98000.0,30.635,30.635,30.4045,30.5333,98000.0
2005-05-19 09:40:00,44.99,45.19,44.95,45.15,145600.0,30.513,30.6486,30.4858,30.6215,145600.0
2005-05-19 09:50:00,45.13,45.27,45.05,45.25,125000.0,30.6079,30.7029,30.5537,30.6893,125000.0
2005-05-19 10:00:00,45.28,45.35,45.1,45.17,80300.0,30.7097,30.7571,30.5876,30.635,80300.0
2005-05-19 10:10:00,45.13,45.21,44.97,45.0,84400.0,30.6079,30.6622,30.4994,30.5198,84400.0
2005-05-19 10:20:00,45.0,45.04,44.92,44.95,55000.0,30.5198,30.5469,30.4655,30.4858,55000.0
2005-05-19 10:30:00,44.95,44.95,44.86,44.86,66300.0,30.4858,30.4858,30.4248,30.4248,66300.0
2005-05-19 10:40:00,44.86,44.88,44.8,44.8,45100.0,30.4248,30.4384,30.3841,30.3841,45100.0
2005-05-19 10:50:00,44.82,45.04,44.8,44.96,64100.0,30.3977,30.5469,30.3841,30.4926,64100.0
2005-05-19 11:00:00,44.95,44.99,44.91,44.91,25200.0,30.4858,30.513,30.4587,30.4587,25200.0
2005-05-19 11:10:00,44.91,44.99,44.84,44.85,43400.0,30.4587,30.513,30.4112,30.418,43400.0
2005-05-19 11:20:00,44.83,44.92,44.83,44.91,35400.0,30.4045,30.4655,30.4045,30.4587,35400.0
2005-05-19 11:30:00,44.91,44.91,44.78,44.78,123300.0,30.4587,30.4587,30.3705,30.3705,123300.0
2005-05-19 11:40:00,44.79,44.81,44.72,44.78,101000.0,30.3773,30.3909,30.3298,30.3705,101000.0
2005-05-19 11:50:00,44.79,44.82,44.75,44.77,39900.0,30.3773,30.3977,30.3502,30.3638,39900.0
2005-05-19 12:00:00,44.75,44.81,44.62,44.68,81900.0,30.3502,30.3909,30.262,30.3027,81900.0
2005-05-19 12:10:00,44.68,44.75,44.59,44.6,98200.0,30.3027,30.3502,30.2417,30.2485,98200.0
2005-05-19 12:20:00,44.61,44.65,44.56,44.62,103900.0,30.2552,30.2824,30.2213,30.262,103900.0
2005-05-19 12:30:00,44.63,44.71,44.62,44.65,28200.0,30.2688,30.3231,30.262,30.2824,28200.0
2005-05-19 12:40:00,44.66,44.71,44.64,44.68,34200.0,30.2892,30.3231,30.2756,30.3027,34200.0
2005-05-19 12:50:00,44.67,44.78,44.66,44.77,10800.0,30.2959,30.3705,30.2892,30.3638,10800.0
2005-05-19 13:00:00,44.77,44.81,44.75,44.77,12900.0,30.3638,30.3909,30.3502,30.3638,12900.0
2005-05-19 13:10:00,44.77,44.77,44.74,44.74,6600.0,30.3638,30.3638,30.3434,30.3434,6600.0
2005-05-19 13:20:00,44.75,44.75,44.68,44.68,17100.0,30.3502,30.3502,30.3027,30.3027,17100.0
2005-05-19 13:30:00,44.69,44.7,44.65,44.66,29900.0,30.3095,30.3163,30.2824,30.2892,29900.0
2005-05-19 13:40:00,44.66,44.68,44.59,44.59,35000.0,30.2892,30.3027,30.2417,30.2417,35000.0
2005-05-19 13:50:00,44.59,44.68,44.56,44.64,33300.0,30.2417,30.3027,30.2213,30.2756,33300.0
2005-05-19 14:00:00,44.65,44.73,44.53,44.65,60200.0,30.2824,30.3366,30.201,30.2824,60200.0
2005-05-19 14:10:00,44.65,44.79,44.61,44.76,49200.0,30.2824,30.3773,30.2552,30.357,49200.0
2005-05-19 14:20:00,44.74,44.94,44.71,44.88,37100.0,30.3434,30.4791,30.3231,30.4384,37100.0
2005-05-19 14:30:00,44.88,44.89,44.62,44.69,78400.0,30.4384,30.4451,30.262,30.3095,78400.0
2005-05-19 14:40:00,44.68,44.82,44.54,44.76,67800.0,30.3027,30.3977,30.2078,30.357,67800.0
2005-05-19 14:50:00,44.78,44.91,44.76,44.87,34700.0,30.3705,30.4587,30.357,30.4316,34700.0
2005-05-19 15:00:00,44.87,44.95,44.83,44.91,39800.0,30.4316,30.4858,30.4045,30.4587,39800.0
2005-05-19 15:10:00,44.91,44.98,44.88,44.98,43100.0,30.4587,30.5062,30.4384,30.5062,43100.0
2005-05-19 15:20:00,44.97,45.02,44.96,45.02,43200.0,30.4994,30.5333,30.4926,30.5333,43200.0
2005-05-19 15:30:00,44.99,45.06,44.97,45.02,51900.0,30.513,30.5604,30.4994,30.5333,51900.0
2005-05-19 15:40:00,45.01,45.03,44.93,44.96,40700.0,30.5265,30.5401,30.4723,30.4926,40700.0
2005-05-19 15:50:00,44.95,45.08,44.94,44.96,95400.0,30.4858,30.574,30.4791,30.4926,95400.0
2005-05-20 09:30:00,45.03,45.33,44.83,44.96,324700.0,30.5401,30.7436,30.4045,30.4926,324700.0
2005-05-20 09:40:00,44.96,44.98,44.8,44.84,35300.0,30.4926,30.5062,30.3841,30.4112,35300.0
2005-05-20 09:50:00,44.88,44.91,44.71,44.88,38500.0,30.4384,30.4587,30.3231,30.4384,38500.0
2005-05-20 10:00:00,44.86,44.89,44.75,44.77,38400.0,30.4248,30.4451,30.3502,30.3638,38400.0
2005-05-20 10:10:00,44.78,44.92,44.75,44.88,36400.0,30.3705,30.4655,30.3502,30.4384,36400.0
2005-05-20 10:20:00,44.88,44.91,44.82,44.83,13800.0,30.4384,30.4587,30.3977,30.4045,13800.0
2005-05-20 10:30:00,44.8,45.03,44.8,44.95,130400.0,30.3841,30.5401,30.3841,30.4858,130400.0
2005-05-20 10:40:00,44.96,44.96,44.86,44.94,49400.0,30.4926,30.4926,30.4248,30.4791,49400.0
2005-05-20 10:50:00,44.95,45.02,44.82,44.82,30100.0,30.4858,30.5333,30.3977,30.3977,30100.0
2005-05-20 11:00:00,44.82,44.83,44.75,44.8,30600.0,30.3977,30.4045,30.3502,30.3841,30600.0
2005-05-20 11:10:00,44.8,44.82,44.75,44.76,12300.0,30.3841,30.3977,30.3502,30.357,12300.0
2005-05-20 11:20:00,44.75,44.77,44.59,44.59,60600.0,30.3502,30.3638,30.2417,30.2417,60600.0
2005-05-20 11:30:00,44.6,44.66,44.53,44.61,48000.0,30.2485,30.2892,30.201,30.2552,48000.0
2005-05-20 11:40:00,44.6,44.65,44.59,44.59,29400.0,30.2485,30.2824,30.2417,30.2417,29400.0
2005-05-20 11:50:00,44.6,44.75,44.59,44.73,21300.0,30.2485,30.3502,30.2417,30.3366,21300.0
2005-05-20 12:00:00,44.72,44.76,44.66,44.76,10200.0,30.3298,30.357,30.2892,30.357,10200.0
2005-05-20 12:10:00,44.75,44.78,44.7,44.75,21400.0,30.3502,30.3705,30.3163,30.3502,21400.0
2005-05-20 12:20:00,44.77,44.8,44.75,44.75,20200.0,30.3638,30.3841,30.3502,30.3502,20200.0
2005-05-20 12:30:00,44.75,44.75,44.65,44.65,13200.0,30.3502,30.3502,30.2824,30.2824,13200.0
2005-05-20 12:40:00,44.66,44.66,44.59,44.65,20800.0,30.2892,30.2892,30.2417,30.2824,20800.0
2005-05-20 12:50:00,44.65,44.73,44.61,44.7,12400.0,30.2824,30.3366,30.2552,30.3163,12400.0
2005-05-20 13:00:00,44.71,44.77,44.67,44.76,36100.0,30.3231,30.3638,30.2959,30.357,36100.0
2005-05-20 13:10:00,44.75,44.79,44.7,44.71,62300.0,30.3502,30.3773,30.3163,30.3231,62300.0
2005-05-20 13:20:00,44.71,44.73,44.65,44.67,30200.0,30.3231,30.3366,30.2824,30.2959,30200.0
2005-05-20 13:30:00,44.67,44.68,44.64,44.64,7500.0,30.2959,30.3027,30.2756,30.2756,7500.0
2005-05-20 13:40:00,44.64,44.72,44.6,44.72,17700.0,30.2756,30.3298,30.2485,30.3298,17700.0
2005-05-20 13:50:00,44.72,44.76,44.68,44.76,57100.0,30.3298,30.357,30.3027,30.357,57100.0
2005-05-20 14:00:00,44.76,44.83,44.75,44.83,18700.0,30.357,30.4045,30.3502,30.4045,18700.0
2005-05-20 14:10:00,44.82,44.92,44.82,44.85,37200.0,30.3977,30.4655,30.3977,30.418,37200.0
2005-05-20 14:20:00,44.86,44.93,44.86,44.89,18100.0,30.4248,30.4723,30.4248,30.4451,18100.0
2005-05-20 14:30:00,44.9,44.9,44.77,44.85,38300.0,30.4519,30.4519,30.3638,30.418,38300.0
2005-05-20 14:40:00,44.86,44.93,44.86,44.93,19100.0,30.4248,30.4723,30.4248,30.4723,19100.0
2005-05-20 14:50:00,44.93,44.94,44.83,44.88,17200.0,30.4723,30.4791,30.4045,30.4384,17200.0
2005-05-20 15:00:00,44.89,44.9,44.8,44.87,25800.0,30.4451,30.4519,30.3841,30.4316,25800.0
2005-05-20 15:10:00,44.87,44.89,44.84,44.88,15100.0,30.4316,30.4451,30.4112,30.4384,15100.0
2005-05-20 15:20:00,44.87,44.92,44.87,44.91,13800.0,30.4316,30.4655,30.4316,30.4587,13800.0
2005-05-20 15:30:00,44.92,44.94,44.9,44.94,28200.0,30.4655,30.4791,30.4519,30.4791,28200.0
2005-05-20 15:40:00,44.95,44.96,44.91,44.92,27400.0,30.4858,30.4926,30.4587,30.4655,27400.0
2005-05-20 15:50:00,44.91,44.95,44.85,44.93,105900.0,30.4587,30.4858,30.418,30.4723,105900.0
2005-05-23 09:30:00,45.06,45.08,44.84,44.84,87100.0,30.5604,30.574,30.4112,30.4112,87100.0
2005-05-23 09:40:00,44.86,45.01,44.84,44.92,103700.0,30.4248,30.5265,30.4112,30.4655,103700.0
2005-05-23 09:50:00,44.95,45.05,44.95,45.05,38600.0,30.4858,30.5537,30.4858,30.5537,38600.0
2005-05-23 10:00:00,45.04,45.09,45.0,45.02,51100.0,30.5469,30.5808,30.5198,30.5333,51100.0
2005-05-23 10:10:00,45.02,45.04,44.85,44.9,47700.0,30.5333,30.5469,30.418,30.4519,47700.0
2005-05-23 10:20:00,44.91,44.96,44.84,44.85,76300.0,30.4587,30.4926,30.4112,30.418,76300.0
2005-05-23 10:30:00,44.88,44.95,44.83,44.93,52200.0,30.4384,30.4858,30.4045,30.4723,52200.0
2005-05-23 10:40:00,44.93,44.93,44.71,44.71,60300.0,30.4723,30.4723,30.3231,30.3231,60300.0
2005-05-23 10:50:00,44.71,44.8,44.67,44.67,44800.0,30.3231,30.3841,30.2959,30.2959,44800.0
2005-05-23 11:00:00,44.66,44.8,44.62,44.8,36800.0,30.2892,30.3841,30.262,30.3841,36800.0
2005-05-23 11:10:00,44.77,44.85,44.76,44.79,45100.0,30.3638,30.418,30.357,30.3773,45100.0
2005-05-23 11:20:00,44.79,44.8,44.67,44.72,58200.0,30.3773,30.3841,30.2959,30.3298,58200.0
2005-05-23 11:30:00,44.73,44.81,44.72,44.77,35700.0,30.3366,30.3909,30.3298,30.3638,35700.0
2005-05-23 11:40:00,44.77,44.82,44.77,44.82,45600.0,30.3638,30.3977,30.3638,30.3977,45600.0
2005-05-23 11:50:00,44.82,44.89,44.78,44.84,30100.0,30.3977,30.4451,30.3705,30.4112,30100.0
2005-05-23 12:00:00,44.85,44.93,44.83,44.83,19500.0,30.418,30.4723,30.4045,30.4045,19500.0
2005-05-23 12:10:00,44.84,44.85,44.81,44.81,23800.0,30.4112,30.418,30.3909,30.3909,23800.0
2005-05-23 12:20:00,44.81,44.85,44.78,44.82,25200.0,30.3909,30.418,30.3705,30.3977,25200.0
2005-05-23 12:30:00,44.81,44.94,44.81,44.88,21500.0,30.3909,30.4791,30.3909,30.4384,21500.0
2005-05-23 12:40:00,44.89,44.94,44.87,44.91,27100.0,30.4451,30.4791,30.4316,30.4587,27100.0
2005-05-23 12:50:00,44.91,44.93,44.83,44.85,38500.0,30.4587,30.4723,30.4045,30.418,38500.0
2005-05-23 13:00:00,44.85,44.89,44.75,44.77,70000.0,30.418,30.4451,30.3502,30.3638,70000.0
2005-05-23 13:10:00,44.76,44.83,44.76,44.79,52000.0,30.357,30.4045,30.357,30.3773,52000.0
2005-05-23 13:20:00,44.79,44.85,44.71,44.71,58500.0,30.3773,30.418,30.3231,30.3231,58500.0
2005-05-23 13:30:00,44.71,44.75,44.68,44.69,67800.0,30.3231,30.3502,30.3027,30.3095,67800.0
2005-05-23 13:40:00,44.69,44.72,44.62,44.65,52700.0,30.3095,30.3298,30.262,30.2824,52700.0
2005-05-23 13:50:00,44.65,44.69,44.61,44.64,101600.0,30.2824,30.3095,30.2552,30.2756,101600.0
2005-05-23 14:00:00,44.63,44.77,44.63,44.69,77200.0,30.2688,30.3638,30.2688,30.3095,77200.0
2005-05-23 14:10:00,44.69,44.85,44.63,44.8,119200.0,30.3095,30.418,30.2688,30.3841,119200.0
2005-05-23 14:20:00,44.81,44.81,44.66,44.73,85000.0,30.3909,30.3909,30.2892,30.3366,85000.0
2005-05-23 14:30:00,44.72,44.72,44.67,44.72,70900.0,30.3298,30.3298,30.2959,30.3298,70900.0
2005-05-23 14:40:00,44.71,44.74,44.67,44.68,149400.0,30.3231,30.3434,30.2959,30.3027,149400.0
2005-05-23 14:50:00,44.71,44.71,44.64,44.65,113400.0,30.3231,30.3231,30.2756,30.2824,113400.0
2005-05-23 15:00:00,44.64,44.65,44.53,44.55,138100.0,30.2756,30.2824,30.201,30.2146,138100.0
2005-05-23 15:10:00,44.55,44.55,44.41,44.5,189600.0,30.2146,30.2146,30.1196,30.1806,189600.0
2005-05-23 15:20:00,44.5,44.51,44.34,44.41,198700.0,30.1806,30.1874,30.0721,30.1196,198700.0
2005-05-23 15:30:00,44.41,44.57,44.37,44.51,202800.0,30.1196,30.2281,30.0925,30.1874,202800.0
2005-05-23 15:40:00,44.5,44.5,44.42,44.43,114500.0,30.1806,30.1806,30.1264,30.1332,114500.0
2005-05-23 15:50:00,44.43,44.57,44.42,44.57,207000.0,30.1332,30.2281,30.1264,30.2281,207000.0
2005-05-24 09:30:00,44.6,44.67,44.2,44.31,93200.0,30.2485,30.2959,29.9772,30.0518,93200.0
2005-05-24 09:40:00,44.32,44.35,44.17,44.21,148400.0,30.0586,30.0789,29.9568,29.984,148400.0
2005-05-24 09:50:00,44.2,44.32,44.09,44.09,94900.0,29.9772,30.0586,29.9026,29.9026,94900.0
2005-05-24 10:00:00,44.09,44.2,43.98,44.03,195300.0,29.9026,29.9772,29.828,29.8619,195300.0
2005-05-24 10:10:00,44.04,44.2,44.03,44.08,128200.0,29.8687,29.9772,29.8619,29.8958,128200.0
2005-05-24 10:20:00,44.08,44.26,44.05,44.17,165900.0,29.8958,30.0179,29.8754,29.9568,165900.0
2005-05-24 10:30:00,44.17,44.21,44.1,44.13,91500.0,29.9568,29.984,29.9094,29.9297,91500.0
2005-05-24 10:40:00,44.13,44.19,44.09,44.09,75500.0,29.9297,29.9704,29.9026,29.9026,75500.0
2005-05-24 10:50:00,44.09,44.15,44.06,44.1,117200.0,29.9026,29.9433,29.8822,29.9094,117200.0
2005-05-24 11:00:00,44.1,44.14,44.06,44.12,138000.0,29.9094,29.9365,29.8822,29.9229,138000.0
2005-05-24 11:10:00,44.13,44.34,44.1,44.34,229100.0,29.9297,30.0721,29.9094,30.0721,229100.0
2005-05-24 11:20:00,44.35,44.56,44.27,44.49,147100.0,30.0789,30.2213,30.0247,30.1739,147100.0
2005-05-24 11:30:00,44.48,44.52,44.41,44.48,63200.0,30.1671,30.1942,30.1196,30.1671,63200.0
2005-05-24 11:40:00,44.5,44.51,44.41,44.5,61800.0,30.1806,30.1874,30.1196,30.1806,61800.0
2005-05-24 11:50:00,44.48,44.5,44.36,44.47,87900.0,30.1671,30.1806,30.0857,30.1603,87900.0
2005-05-24 12:00:00,44.48,44.66,44.46,44.63,138400.0,30.1671,30.2892,30.1535,30.2688,138400.0
2005-05-24 12:10:00,44.62,44.63,44.57,44.6,31400.0,30.262,30.2688,30.2281,30.2485,31400.0
2005-05-24 12:20:00,44.61,44.69,44.6,44.65,37200.0,30.2552,30.3095,30.2485,30.2824,37200.0
2005-05-24 12:30:00,44.65,44.65,44.64,44.65,16700.0,30.2824,30.2824,30.2756,30.2824,16700.0
2005-05-24 12:40:00,44.64,44.73,44.64,44.73,78800.0,30.2756,30.3366,30.2756,30.3366,78800.0
2005-05-24 12:50:00,44.72,44.75,44.69,44.7,68200.0,30.3298,30.3502,30.3095,30.3163,68200.0
2005-05-24 13:00:00,44.7,44.74,44.69,44.69,21100.0,30.3163,30.3434,30.3095,30.3095,21100.0
2005-05-24 13:10:00,44.72,44.74,44.62,44.65,33400.0,30.3298,30.3434,30.262,30.2824,33400.0
2005-05-24 13:20:00,44.65,44.65,44.58,44.63,36300.0,30.2824,30.2824,30.2349,30.2688,36300.0
2005-05-24 13:30:00,44.63,44.63,44.45,44.54,78900.0,30.2688,30.2688,30.1467,30.2078,78900.0
2005-05-24 13:40:00,44.54,44.57,44.51,44.55,82400.0,30.2078,30.2281,30.1874,30.2146,82400.0
2005-05-24 13:50:00,44.54,44.54,44.48,44.53,58600.0,30.2078,30.2078,30.1671,30.201,58600.0
2005-05-24 14:00:00,44.52,44.65,44.49,44.62,57000.0,30.1942,30.2824,30.1739,30.262,57000.0
2005-05-24 14:10:00,44.62,44.64,44.47,44.51,84400.0,30.262,30.2756,30.1603,30.1874,84400.0
2005-05-24 14:20:00,44.51,44.55,44.38,44.42,98600.0,30.1874,30.2146,30.0993,30.1264,98600.0
2005-05-24 14:30:00,44.43,44.46,44.35,44.37,40500.0,30.1332,30.1535,30.0789,30.0925,40500.0
2005-05-24 14:40:00,44.38,44.38,44.29,44.33,51000.0,30.0993,30.0993,30.0382,30.0653,51000.0
2005-05-24 14:50:00,44.33,44.38,44.26,44.38,87200.0,30.0653,30.0993,30.0179,30.0993,87200.0
2005-05-24 15:00:00,44.39,44.55,44.28,44.54,196400.0,30.106,30.2146,30.0314,30.2078,196400.0
2005-05-24 15:10:00,44.54,44.61,44.5,44.53,61000.0,30.2078,30.2552,30.1806,30.201,61000.0
2005-05-24 15:20:00,44.53,44.78,44.52,44.71,97900.0,30.201,30.3705,30.1942,30.3231,97900.0
2005-05-24 15:30:00,44.71,44.72,44.62,44.65,91000.0,30.3231,30.3298,30.262,30.2824,91000.0
2005-05-24 15:40:00,44.65,44.69,44.61,44.67,99200.0,30.2824,30.3095,30.2552,30.2959,99200.0
2005-05-24 15:50:00,44.67,44.68,44.54,44.55,158800.0,30.2959,30.3027,30.2078,30.2146,158800.0
2005-05-25 09:30:00,44.31,44.56,44.18,44.53,82500.0,30.0518,30.2213,29.9636,30.201,82500.0
2005-05-25 09:40:00,44.52,44.73,44.4,44.58,87700.0,30.1942,30.3366,30.1128,30.2349,87700.0
2005-05-25 09:50:00,44.58,44.75,44.58,44.68,44600.0,30.2349,30.3502,30.2349,30.3027,44600.0
2005-05-25 10:00:00,44.65,44.78,44.6,44.66,55700.0,30.2824,30.3705,30.2485,30.2892,55700.0
2005-05-25 10:10:00,44.66,44.75,44.62,44.69,108600.0,30.2892,30.3502,30.262,30.3095,108600.0
2005-05-25 10:20:00,44.7,44.75,44.69,44.74,55500.0,30.3163,30.3502,30.3095,30.3434,55500.0
2005-05-25 10:30:00,44.74,44.74,44.65,44.67,48900.0,30.3434,30.3434,30.2824,30.2959,48900.0
2005-05-25 10:40:00,44.68,44.69,44.5,44.54,54900.0,30.3027,30.3095,30.1806,30.2078,54900.0
2005-05-25 10:50:00,44.52,44.56,44.48,44.56,84700.0,30.1942,30.2213,30.1671,30.2213,84700.0
2005-05-25 11:00:00,44.55,44.71,44.55,44.71,46200.0,30.2146,30.3231,30.2146,30.3231,46200.0
2005-05-25 11:10:00,44.7,44.74,44.66,44.72,52400.0,30.3163,30.3434,30.2892,30.3298,52400.0
2005-05-25 11:20:00,44.72,44.83,44.72,44.82,35400.0,30.3298,30.4045,30.3298,30.3977,35400.0
2005-05-25 11:30:00,44.82,44.85,44.8,44.82,67900.0,30.3977,30.418,30.3841,30.3977,67900.0
2005-05-25 11:40:00,44.8,44.8,44.72,44.74,45000.0,30.3841,30.3841,30.3298,30.3434,45000.0
2005-05-25 11:50:00,44.73,44.8,44.7,44.8,27400.0,30.3366,30.3841,30.3163,30.3841,27400.0
2005-05-25 12:00:00,44.79,44.79,44.72,44.77,31100.0,30.3773,30.3773,30.3298,30.3638,31100.0
2005-05-25 12:10:00,44.77,44.79,44.75,44.76,20400.0,30.3638,30.3773,30.3502,30.357,20400.0
2005-05-25 12:20:00,44.75,44.85,44.75,44.79,36700.0,30.3502,30.418,30.3502,30.3773,36700.0
2005-05-25 12:30:00,44.82,44.84,44.79,44.8,62700.0,30.3977,30.4112,30.3773,30.3841,62700.0
2005-05-25 12:40:00,44.79,44.81,44.78,44.78,19000.0,30.3773,30.3909,30.3705,30.3705,19000.0
2005-05-25 12:50:00,44.79,44.81,44.77,44.81,11700.0,30.3773,30.3909,30.3638,30.3909,11700.0
2005-05-25 13:00:00,44.81,44.92,44.81,44.89,22100.0,30.3909,30.4655,30.3909,30.4451,22100.0
2005-05-25 13:10:00,44.9,44.91,44.81,44.84,24400.0,30.4519,30.4587,30.3909,30.4112,24400.0
2005-05-25 13:20:00,44.84,44.85,44.72,44.73,51200.0,30.4112,30.418,30.3298,30.3366,51200.0
2005-05-25 13:30:00,44.73,44.73,44.65,44.67,44400.0,30.3366,30.3366,30.2824,30.2959,44400.0
2005-05-25 13:40:00,44.68,44.76,44.65,44.73,63900.0,30.3027,30.357,30.2824,30.3366,63900.0
2005-05-25 13:50:00,44.72,44.77,44.69,44.74,50200.0,30.3298,30.3638,30.3095,30.3434,50200.0
2005-05-25 14:00:00,44.75,44.84,44.74,44.79,37800.0,30.3502,30.4112,30.3434,30.3773,37800.0
2005-05-25 14:10:00,44.78,44.83,44.78,44.81,17400.0,30.3705,30.4045,30.3705,30.3909,17400.0
2005-05-25 14:20:00,44.81,44.87,44.76,44.85,89600.0,30.3909,30.4316,30.357,30.418,89600.0
2005-05-25 14:30:00,44.86,44.9,44.8,44.85,124300.0,30.4248,30.4519,30.3841,30.418,124300.0
2005-05-25 14:40:00,44.85,44.96,44.85,44.93,47200.0,30.418,30.4926,30.418,30.4723,47200.0
2005-05-25 14:50:00,44.95,45.14,44.94,45.14,91200.0,30.4858,30.6147,30.4791,30.6147,91200.0
2005-05-25 15:00:00,45.14,45.2,45.1,45.19,106700.0,30.6147,30.6554,30.5876,30.6486,106700.0
2005-05-25 15:10:00,45.18,45.44,45.17,45.28,197100.0,30.6418,30.8182,30.635,30.7097,197100.0
2005-05-25 15:20:00,45.27,45.38,45.27,45.29,154700.0,30.7029,30.7775,30.7029,30.7164,154700.0
2005-05-25 15:30:00,45.3,45.38,45.28,45.36,147100.0,30.7232,30.7775,30.7097,30.7639,147100.0
2005-05-25 15:40:00,45.36,45.41,45.31,45.39,216800.0,30.7639,30.7978,30.73,30.7843,216800.0
2005-05-25 15:50:00,45.4,45.52,45.38,45.5,401100.0,30.791,30.8724,30.7775,30.8589,401100.0
2005-05-26 09:30:00,46.34,46.36,45.64,45.64,1151200.0,31.4286,31.4421,30.9538,30.9538,1151200.0
2005-05-26 09:40:00,45.64,45.94,45.62,45.78,391700.0,30.9538,31.1573,30.9402,31.0488,391700.0
2005-05-26 09:50:00,45.78,45.8,45.33,45.58,563900.0,31.0488,31.0623,30.7436,30.9131,563900.0
2005-05-26 10:00:00,45.57,45.59,45.17,45.25,492900.0,30.9063,30.9199,30.635,30.6893,492900.0
2005-05-26 10:10:00,45.25,45.7,45.24,45.59,275500.0,30.6893,30.9945,30.6825,30.9199,275500.0
2005-05-26 10:20:00,45.59,45.82,45.57,45.68,229800.0,30.9199,31.0759,30.9063,30.9809,229800.0
2005-05-26 10:30:00,45.7,45.74,45.45,45.49,181300.0,30.9945,31.0216,30.8249,30.8521,181300.0
2005-05-26 10:40:00,45.49,45.5,45.42,45.43,100600.0,30.8521,30.8589,30.8046,30.8114,100600.0
2005-05-26 10:50:00,45.42,45.51,45.42,45.5,77600.0,30.8046,30.8656,30.8046,30.8589,77600.0
2005-05-26 11:00:00,45.49,45.65,45.47,45.47,233900.0,30.8521,30.9606,30.8385,30.8385,233900.0
2005-05-26 11:10:00,45.47,45.5,45.28,45.28,149600.0,30.8385,30.8589,30.7097,30.7097,149600.0
2005-05-26 11:20:00,45.27,45.35,45.06,45.29,461700.0,30.7029,30.7571,30.5604,30.7164,461700.0
2005-05-26 11:30:00,45.29,45.42,44.94,45.17,455400.0,30.7164,30.8046,30.4791,30.635,455400.0
2005-05-26 11:40:00,45.17,45.2,44.83,44.86,216100.0,30.635,30.6554,30.4045,30.4248,216100.0
2005-05-26 11:50:00,44.86,45.0,44.73,44.98,232200.0,30.4248,30.5198,30.3366,30.5062,232200.0
2005-05-26 12:00:00,44.99,45.03,44.85,44.88,177800.0,30.513,30.5401,30.418,30.4384,177800.0
2005-05-26 12:10:00,44.88,44.94,44.81,44.85,99300.0,30.4384,30.4791,30.3909,30.418,99300.0
2005-05-26 12:20:00,44.85,44.94,44.84,44.88,140200.0,30.418,30.4791,30.4112,30.4384,140200.0
2005-05-26 12:30:00,44.88,44.91,44.79,44.89,117600.0,30.4384,30.4587,30.3773,30.4451,117600.0
2005-05-26 12:40:00,44.89,45.35,44.89,45.28,232500.0,30.4451,30.7571,30.4451,30.7097,232500.0
2005-05-26 12:50:00,45.27,45.3,45.16,45.2,129500.0,30.7029,30.7232,30.6283,30.6554,129500.0
2005-05-26 13:00:00,45.2,45.35,45.18,45.32,163600.0,30.6554,30.7571,30.6418,30.7368,163600.0
2005-05-26 13:10:00,45.32,45.62,45.3,45.33,445300.0,30.7368,30.9402,30.7232,30.7436,445300.0
2005-05-26 13:20:00,45.34,45.41,45.19,45.21,170400.0,30.7503,30.7978,30.6486,30.6622,170400.0
2005-05-26 13:30:00,45.21,45.23,45.07,45.15,116400.0,30.6622,30.6757,30.5672,30.6215,116400.0
2005-05-26 13:40:00,45.14,45.14,45.05,45.11,82200.0,30.6147,30.6147,30.5537,30.5944,82200.0
2005-05-26 13:50:00,45.1,45.22,45.1,45.14,108500.0,30.5876,30.669,30.5876,30.6147,108500.0
2005-05-26 14:00:00,45.15,45.18,45.04,45.18,138100.0,30.6215,30.6418,30.5469,30.6418,138100.0
2005-05-26 14:10:00,45.17,45.18,45.03,45.08,69300.0,30.635,30.6418,30.5401,30.574,69300.0
2005-05-26 14:20:00,45.09,45.14,45.05,45.13,88700.0,30.5808,30.6147,30.5537,30.6079,88700.0
2005-05-26 14:30:00,45.14,45.15,44.97,44.97,75500.0,30.6147,30.6215,30.4994,30.4994,75500.0
2005-05-26 14:40:00,44.96,45.04,44.95,44.95,68400.0,30.4926,30.5469,30.4858,30.4858,68400.0
2005-05-26 14:50:00,44.95,45.02,44.93,44.98,85400.0,30.4858,30.5333,30.4723,30.5062,85400.0
2005-05-26 15:00:00,44.98,45.08,44.97,45.01,88200.0,30.5062,30.574,30.4994,30.5265,88200.0
2005-05-26 15:10:00,45.01,45.03,44.99,45.01,106500.0,30.5265,30.5401,30.513,30.5265,106500.0
2005-05-26 15:20:00,45.01,45.11,45.0,45.05,94500.0,30.5265,30.5944,30.5198,30.5537,94500.0
2005-05-26 15:30:00,45.04,45.17,45.04,45.15,102800.0,30.5469,30.635,30.5469,30.6215,102800.0
2005-05-26 15:40:00,45.15,45.32,45.1,45.24,212400.0,30.6215,30.7368,30.5876,30.6825,212400.0
2005-05-26 15:50:00,45.23,45.46,45.2,45.46,317600.0,30.6757,30.8317,30.6554,30.8317,317600.0
2005-05-27 09:30:00,45.49,45.5,45.23,45.34,187100.0,30.8521,30.8589,30.6757,30.7503,187100.0
2005-05-27 09:40:00,45.36,45.36,45.1,45.25,154700.0,30.7639,30.7639,30.5876,30.6893,154700.0
2005-05-27 09:50:00,45.24,45.3,45.1,45.11,174000.0,30.6825,30.7232,30.5876,30.5944,174000.0
2005-05-27 10:00:00,45.11,45.18,45.0,45.12,92200.0,30.5944,30.6418,30.5198,30.6011,92200.0
2005-05-27 10:10:00,45.11,45.16,45.02,45.07,100000.0,30.5944,30.6283,30.5333,30.5672,100000.0
2005-05-27 10:20:00,45.08,45.35,45.07,45.26,113400.0,30.574,30.7571,30.5672,30.6961,113400.0
2005-05-27 10:30:00,45.25,45.26,45.11,45.17,50700.0,30.6893,30.6961,30.5944,30.635,50700.0
2005-05-27 10:40:00,45.17,45.2,45.15,45.2,46300.0,30.635,30.6554,30.6215,30.6554,46300.0
2005-05-27 10:50:00,45.19,45.38,45.19,45.29,114600.0,30.6486,30.7775,30.6486,30.7164,114600.0
2005-05-27 11:00:00,45.29,45.33,45.17,45.24,56900.0,30.7164,30.7436,30.635,30.6825,56900.0
2005-05-27 11:10:00,45.24,45.26,45.23,45.24,24900.0,30.6825,30.6961,30.6757,30.6825,24900.0
2005-05-27 11:20:00,45.25,45.27,45.24,45.25,56900.0,30.6893,30.7029,30.6825,30.6893,56900.0
2005-05-27 11:30:00,45.25,45.37,45.25,45.36,52500.0,30.6893,30.7707,30.6893,30.7639,52500.0
2005-05-27 11:40:00,45.36,45.43,45.35,45.43,33200.0,30.7639,30.8114,30.7571,30.8114,33200.0
2005-05-27 11:50:00,45.43,45.44,45.35,45.4,26200.0,30.8114,30.8182,30.7571,30.791,26200.0
2005-05-27 12:00:00,45.4,45.45,45.39,45.39,37100.0,30.791,30.8249,30.7843,30.7843,37100.0
2005-05-27 12:10:00,45.39,45.4,45.37,45.4,24900.0,30.7843,30.791,30.7707,30.791,24900.0
2005-05-27 12:20:00,45.39,45.44,45.39,45.44,23700.0,30.7843,30.8182,30.7843,30.8182,23700.0
2005-05-27 12:30:00,45.43,45.45,45.39,45.39,15200.0,30.8114,30.8249,30.7843,30.7843,15200.0
2005-05-27 12:40:00,45.4,45.4,45.37,45.37,17100.0,30.791,30.791,30.7707,30.7707,17100.0
2005-05-27 12:50:00,45.36,45.4,45.36,45.4,20600.0,30.7639,30.791,30.7639,30.791,20600.0
2005-05-27 13:00:00,45.39,45.45,45.39,45.44,33700.0,30.7843,30.8249,30.7843,30.8182,33700.0
2005-05-27 13:10:00,45.43,45.43,45.38,45.38,39700.0,30.8114,30.8114,30.7775,30.7775,39700.0
2005-05-27 13:20:00,45.4,45.42,45.38,45.42,32200.0,30.791,30.8046,30.7775,30.8046,32200.0
2005-05-27 13:30:00,45.42,45.42,45.39,45.39,22300.0,30.8046,30.8046,30.7843,30.7843,22300.0
2005-05-27 13:40:00,45.39,45.42,45.35,45.35,24200.0,30.7843,30.8046,30.7571,30.7571,24200.0
2005-05-27 13:50:00,45.36,45.37,45.3,45.35,24400.0,30.7639,30.7707,30.7232,30.7571,24400.0
2005-05-27 14:00:00,45.34,45.35,45.34,45.35,13600.0,30.7503,30.7571,30.7503,30.7571,13600.0
2005-05-27 14:10:00,45.35,45.35,45.34,45.34,21000.0,30.7571,30.7571,30.7503,30.7503,21000.0
2005-05-27 14:20:00,45.34,45.38,45.3,45.33,46000.0,30.7503,30.7775,30.7232,30.7436,46000.0
2005-05-27 14:30:00,45.32,45.35,45.3,45.33,29500.0,30.7368,30.7571,30.7232,30.7436,29500.0
2005-05-27 14:40:00,45.34,45.36,45.34,45.34,41800.0,30.7503,30.7639,30.7503,30.7503,41800.0
2005-05-27 14:50:00,45.34,45.36,45.3,45.33,63100.0,30.7503,30.7639,30.7232,30.7436,63100.0
2005-05-27 15:00:00,45.34,45.35,45.3,45.3,33000.0,30.7503,30.7571,30.7232,30.7232,33000.0
2005-05-27 15:10:00,45.3,45.36,45.3,45.35,53500.0,30.7232,30.7639,30.7232,30.7571,53500.0
2005-05-27 15:20:00,45.35,45.35,45.32,45.34,35400.0,30.7571,30.7571,30.7368,30.7503,35400.0
2005-05-27 15:30:00,45.33,45.34,45.31,45.34,40700.0,30.7436,30.7503,30.73,30.7503,40700.0
2005-05-27 15:40:00,45.34,45.39,45.33,45.34,51000.0,30.7503,30.7843,30.7436,30.7503,51000.0
2005-05-27 15:50:00,45.34,45.35,45.3,45.33,83800.0,30.7503,30.7571,30.7232,30.7436,83800.0
2005-05-31 09:30:00,45.3,45.45,45.11,45.16,99800.0,30.7232,30.8249,30.5944,30.6283,99800.0
2005-05-31 09:40:00,45.17,45.39,45.12,45.32,79900.0,30.635,30.7843,30.6011,30.7368,79900.0
2005-05-31 09:50:00,45.33,45.55,45.31,45.35,93200.0,30.7436,30.8928,30.73,30.7571,93200.0
2005-05-31 10:00:00,45.35,45.66,45.35,45.65,86200.0,30.7571,30.9674,30.7571,30.9606,86200.0
2005-05-31 10:10:00,45.66,45.69,45.53,45.56,53800.0,30.9674,30.9877,30.8792,30.8996,53800.0
2005-05-31 10:20:00,45.57,45.65,45.53,45.64,32900.0,30.9063,30.9606,30.8792,30.9538,32900.0
2005-05-31 10:30:00,45.63,45.68,45.61,45.63,28600.0,30.947,30.9809,30.9335,30.947,28600.0
2005-05-31 10:40:00,45.62,45.65,45.54,45.57,33900.0,30.9402,30.9606,30.886,30.9063,33900.0
2005-05-31 10:50:00,45.58,45.58,45.34,45.34,40200.0,30.9131,30.9131,30.7503,30.7503,40200.0
2005-05-31 11:00:00,45.35,45.35,45.16,45.16,61500.0,30.7571,30.7571,30.6283,30.6283,61500.0
2005-05-31 11:10:00,45.16,45.21,45.12,45.15,37200.0,30.6283,30.6622,30.6011,30.6215,37200.0
2005-05-31 11:20:00,45.16,45.34,45.13,45.26,95900.0,30.6283,30.7503,30.6079,30.6961,95900.0
2005-05-31 11:30:00,45.25,45.26,45.15,45.21,30100.0,30.6893,30.6961,30.6215,30.6622,30100.0
2005-05-31 11:40:00,45.21,45.24,45.18,45.24,20100.0,30.6622,30.6825,30.6418,30.6825,20100.0
2005-05-31 11:50:00,45.24,45.24,45.18,45.23,30100.0,30.6825,30.6825,30.6418,30.6757,30100.0
2005-05-31 12:00:00,45.24,45.25,45.17,45.22,25800.0,30.6825,30.6893,30.635,30.669,25800.0
2005-05-31 12:10:00,45.22,45.24,45.16,45.19,18400.0,30.669,30.6825,30.6283,30.6486,18400.0
2005-05-31 12:20:00,45.19,45.26,45.19,45.24,17600.0,30.6486,30.6961,30.6486,30.6825,17600.0
2005-05-31 12:30:00,45.25,45.25,45.16,45.17,30900.0,30.6893,30.6893,30.6283,30.635,30900.0
2005-05-31 12:40:00,45.17,45.25,45.17,45.25,20900.0,30.635,30.6893,30.635,30.6893,20900.0
2005-05-31 12:50:00,45.25,45.26,45.2,45.22,40200.0,30.6893,30.6961,30.6554,30.669,40200.0
2005-05-31 13:00:00,45.22,45.35,45.22,45.3,51200.0,30.669,30.7571,30.669,30.7232,51200.0
2005-05-31 13:10:00,45.32,45.34,45.29,45.31,16400.0,30.7368,30.7503,30.7164,30.73,16400.0
2005-05-31 13:20:00,45.32,45.38,45.3,45.34,37200.0,30.7368,30.7775,30.7232,30.7503,37200.0
2005-05-31 13:30:00,45.35,45.38,45.33,45.38,19300.0,30.7571,30.7775,30.7436,30.7775,19300.0
2005-05-31 13:40:00,45.37,45.39,45.35,45.37,13700.0,30.7707,30.7843,30.7571,30.7707,13700.0
2005-05-31 13:50:00,45.37,45.49,45.37,45.47,24100.0,30.7707,30.8521,30.7707,30.8385,24100.0
2005-05-31 14:00:00,45.47,45.5,45.36,45.42,13600.0,30.8385,30.8589,30.7639,30.8046,13600.0
2005-05-31 14:10:00,45.44,45.44,45.38,45.41,8400.0,30.8182,30.8182,30.7775,30.7978,8400.0
2005-05-31 14:20:00,45.4,45.46,45.37,45.39,24000.0,30.791,30.8317,30.7707,30.7843,24000.0
2005-05-31 14:30:00,45.41,45.54,45.39,45.52,32700.0,30.7978,30.886,30.7843,30.8724,32700.0
2005-05-31 14:40:00,45.52,45.57,45.45,45.52,24900.0,30.8724,30.9063,30.8249,30.8724,24900.0
2005-05-31 14:50:00,45.52,45.52,45.47,45.5,16100.0,30.8724,30.8724,30.8385,30.8589,16100.0
2005-05-31 15:00:00,45.51,45.52,45.46,45.46,24100.0,30.8656,30.8724,30.8317,30.8317,24100.0
2005-05-31 15:10:00,45.47,45.55,45.44,45.48,34600.0,30.8385,30.8928,30.8182,30.8453,34600.0
2005-05-31 15:20:00,45.49,45.55,45.45,45.5,43100.0,30.8521,30.8928,30.8249,30.8589,43100.0
2005-05-31 15:30:00,45.5,45.51,45.44,45.45,48900.0,30.8589,30.8656,30.8182,30.8249,48900.0
2005-05-31 15:40:00,45.46,45.46,45.28,45.36,69800.0,30.8317,30.8317,30.7097,30.7639,69800.0
2005-05-31 15:50:00,45.35,45.46,45.35,45.38,79100.0,30.7571,30.8317,30.7571,30.7775,79100.0
2005-06-01 09:30:00,45.34,45.72,45.34,45.6,111600.0,30.7503,31.0081,30.7503,30.9267,111600.0
2005-06-01 09:40:00,45.6,45.76,45.59,45.68,73800.0,30.9267,31.0352,30.9199,30.9809,73800.0
2005-06-01 09:50:00,45.65,45.73,45.63,45.69,65400.0,30.9606,31.0148,30.947,30.9877,65400.0
2005-06-01 10:00:00,45.69,46.16,45.69,46.1,158400.0,30.9877,31.3065,30.9877,31.2658,158400.0
2005-06-01 10:10:00,46.09,46.24,45.97,46.17,117000.0,31.259,31.3607,31.1776,31.3133,117000.0
2005-06-01 10:20:00,46.16,46.19,45.9,46.06,99400.0,31.3065,31.3268,31.1301,31.2387,99400.0
2005-06-01 10:30:00,46.04,46.12,45.94,45.95,52800.0,31.2251,31.2794,31.1573,31.1641,52800.0
2005-06-01 10:40:00,45.94,45.97,45.85,45.93,53300.0,31.1573,31.1776,31.0962,31.1505,53300.0
2005-06-01 10:50:00,45.93,45.99,45.9,45.93,40300.0,31.1505,31.1912,31.1301,31.1505,40300.0
2005-06-01 11:00:00,45.93,46.06,45.93,46.02,64600.0,31.1505,31.2387,31.1505,31.2115,64600.0
2005-06-01 11:10:00,46.02,46.24,46.0,46.23,90700.0,31.2115,31.3607,31.198,31.354,90700.0
2005-06-01 11:20:00,46.23,46.38,46.23,46.28,110800.0,31.354,31.4557,31.354,31.3879,110800.0
2005-06-01 11:30:00,46.28,46.28,46.2,46.21,66500.0,31.3879,31.3879,31.3336,31.3404,66500.0
2005-06-01 11:40:00,46.21,46.24,46.1,46.1,51600.0,31.3404,31.3607,31.2658,31.2658,51600.0
2005-06-01 11:50:00,46.11,46.21,46.1,46.14,47900.0,31.2726,31.3404,31.2658,31.2929,47900.0
2005-06-01 12:00:00,46.14,46.15,46.06,46.07,70900.0,31.2929,31.2997,31.2387,31.2454,70900.0
2005-06-01 12:10:00,46.06,46.07,45.96,45.98,59500.0,31.2387,31.2454,31.1708,31.1844,59500.0
2005-06-01 12:20:00,45.96,45.96,45.92,45.96,28900.0,31.1708,31.1708,31.1437,31.1708,28900.0
2005-06-01 12:30:00,45.95,45.95,45.86,45.86,48700.0,31.1641,31.1641,31.103,31.103,48700.0
2005-06-01 12:40:00,45.86,45.95,45.84,45.95,37500.0,31.103,31.1641,31.0895,31.1641,37500.0
2005-06-01 12:50:00,45.94,46.01,45.92,45.99,47500.0,31.1573,31.2047,31.1437,31.1912,47500.0
2005-06-01 13:00:00,45.96,45.99,45.89,45.94,33500.0,31.1708,31.1912,31.1234,31.1573,33500.0
2005-06-01 13:10:00,45.93,45.98,45.87,45.92,35100.0,31.1505,31.1844,31.1098,31.1437,35100.0
2005-06-01 13:20:00,45.91,46.07,45.91,46.03,43000.0,31.1369,31.2454,31.1369,31.2183,43000.0
2005-06-01 13:30:00,46.01,46.04,45.93,45.93,28900.0,31.2047,31.2251,31.1505,31.1505,28900.0
2005-06-01 13:40:00,45.93,45.99,45.92,45.92,32700.0,31.1505,31.1912,31.1437,31.1437,32700.0
2005-06-01 13:50:00,45.92,45.94,45.85,45.87,37300.0,31.1437,31.1573,31.0962,31.1098,37300.0
2005-06-01 14:00:00,45.86,45.9,45.73,45.75,86600.0,31.103,31.1301,31.0148,31.0284,86600.0
2005-06-01 14:10:00,45.75,45.75,45.63,45.64,58000.0,31.0284,31.0284,30.947,30.9538,58000.0
2005-06-01 14:20:00,45.65,45.68,45.61,45.64,67300.0,30.9606,30.9809,30.9335,30.9538,67300.0
2005-06-01 14:30:00,45.64,45.77,45.63,45.75,38400.0,30.9538,31.042,30.947,31.0284,38400.0
2005-06-01 14:40:00,45.74,45.75,45.48,45.53,106100.0,31.0216,31.0284,30.8453,30.8792,106100.0
2005-06-01 14:50:00,45.51,46.55,45.47,45.59,95100.0,30.8656,31.571,30.8385,30.9199,95100.0
2005-06-01 15:00:00,45.59,45.62,45.54,45.57,48100.0,30.9199,30.9402,30.886,30.9063,48100.0
2005-06-01 15:10:00,45.56,45.57,45.44,45.49,83200.0,30.8996,30.9063,30.8182,30.8521,83200.0
2005-06-01 15:20:00,45.49,45.51,45.39,45.41,95400.0,30.8521,30.8656,30.7843,30.7978,95400.0
2005-06-01 15:30:00,45.41,45.58,45.41,45.57,82000.0,30.7978,30.9131,30.7978,30.9063,82000.0
2005-06-01 15:40:00,45.55,45.6,45.52,45.52,74100.0,30.8928,30.9267,30.8724,30.8724,74100.0
2005-06-01 15:50:00,45.52,45.57,45.52,45.57,166800.0,30.8724,30.9063,30.8724,30.9063,166800.0
2005-06-02 09:30:00,45.66,46.03,45.66,45.93,127300.0,30.9674,31.2183,30.9674,31.1505,127300.0
2005-06-02 09:40:00,45.89,46.14,45.89,46.12,97100.0,31.1234,31.2929,31.1234,31.2794,97100.0
2005-06-02 09:50:00,46.09,46.25,46.03,46.19,82200.0,31.259,31.3675,31.2183,31.3268,82200.0
2005-06-02 10:00:00,46.21,46.28,45.95,46.25,110900.0,31.3404,31.3879,31.1641,31.3675,110900.0
2005-06-02 10:10:00,46.24,46.3,46.2,46.24,127700.0,31.3607,31.4014,31.3336,31.3607,127700.0
2005-06-02 10:20:00,46.24,46.33,46.2,46.24,117800.0,31.3607,31.4218,31.3336,31.3607,117800.0
2005-06-02 10:30:00,46.24,46.44,46.22,46.4,304600.0,31.3607,31.4964,31.3472,31.4693,304600.0
2005-06-02 10:40:00,46.41,46.54,46.39,46.4,153200.0,31.476,31.5642,31.4625,31.4693,153200.0
2005-06-02 10:50:00,46.41,46.5,46.35,46.37,102600.0,31.476,31.5371,31.4353,31.4489,102600.0
2005-06-02 11:00:00,46.4,46.41,46.25,46.3,87200.0,31.4693,31.476,31.3675,31.4014,87200.0
2005-06-02 11:10:00,46.3,46.35,46.27,46.31,46600.0,31.4014,31.4353,31.3811,31.4082,46600.0
2005-06-02 11:20:00,46.32,46.35,46.29,46.31,25900.0,31.415,31.4353,31.3946,31.4082,25900.0
2005-06-02 11:30:00,46.31,46.31,46.15,46.26,75300.0,31.4082,31.4082,31.2997,31.3743,75300.0
2005-06-02 11:40:00,46.25,46.35,46.2,46.29,51700.0,31.3675,31.4353,31.3336,31.3946,51700.0
2005-06-02 11:50:00,46.29,46.35,46.25,46.3,25500.0,31.3946,31.4353,31.3675,31.4014,25500.0
2005-06-02 12:00:00,46.3,46.45,46.3,46.43,29200.0,31.4014,31.5032,31.4014,31.4896,29200.0
2005-06-02 12:10:00,46.44,46.46,46.25,46.31,85300.0,31.4964,31.5099,31.3675,31.4082,85300.0
2005-06-02 12:20:00,46.34,46.36,46.28,46.29,18900.0,31.4286,31.4421,31.3879,31.3946,18900.0
2005-06-02 12:30:00,46.31,46.41,46.3,46.38,22500.0,31.4082,31.476,31.4014,31.4557,22500.0
2005-06-02 12:40:00,46.39,46.43,46.35,46.35,23500.0,31.4625,31.4896,31.4353,31.4353,23500.0
2005-06-02 12:50:00,46.35,46.38,46.31,46.34,29600.0,31.4353,31.4557,31.4082,31.4286,29600.0
2005-06-02 13:00:00,46.34,46.35,46.29,46.32,20000.0,31.4286,31.4353,31.3946,31.415,20000.0
2005-06-02 13:10:00,46.29,46.34,46.28,46.34,35500.0,31.3946,31.4286,31.3879,31.4286,35500.0
2005-06-02 13:20:00,46.33,46.38,46.32,46.37,12800.0,31.4218,31.4557,31.415,31.4489,12800.0
2005-06-02 13:30:00,46.35,46.37,46.25,46.3,25700.0,31.4353,31.4489,31.3675,31.4014,25700.0
2005-06-02 13:40:00,46.29,46.32,46.24,46.32,56100.0,31.3946,31.415,31.3607,31.415,56100.0
2005-06-02 13:50:00,46.32,46.4,46.3,46.4,28800.0,31.415,31.4693,31.4014,31.4693,28800.0
2005-06-02 14:00:00,46.4,46.5,46.39,46.43,28000.0,31.4693,31.5371,31.4625,31.4896,28000.0
2005-06-02 14:10:00,46.41,46.43,46.35,46.39,28800.0,31.476,31.4896,31.4353,31.4625,28800.0
2005-06-02 14:20:00,46.42,46.47,46.39,46.4,57000.0,31.4828,31.5167,31.4625,31.4693,57000.0
2005-06-02 14:30:00,46.39,46.42,46.36,46.39,20300.0,31.4625,31.4828,31.4421,31.4625,20300.0
2005-06-02 14:40:00,46.39,46.44,46.37,46.4,28800.0,31.4625,31.4964,31.4489,31.4693,28800.0
2005-06-02 14:50:00,46.4,46.43,46.38,46.42,35600.0,31.4693,31.4896,31.4557,31.4828,35600.0
2005-06-02 15:00:00,46.43,46.45,46.4,46.43,21200.0,31.4896,31.5032,31.4693,31.4896,21200.0
2005-06-02 15:10:00,46.44,46.45,46.39,46.4,45100.0,31.4964,31.5032,31.4625,31.4693,45100.0
2005-06-02 15:20:00,46.4,46.47,46.39,46.44,50300.0,31.4693,31.5167,31.4625,31.4964,50300.0
2005-06-02 15:30:00,46.45,46.57,46.44,46.57,86000.0,31.5032,31.5846,31.4964,31.5846,86000.0
2005-06-02 15:40:00,46.57,46.66,46.54,46.62,164400.0,31.5846,31.6456,31.5642,31.6185,164400.0
2005-06-02 15:50:00,46.6,46.63,46.56,46.62,163600.0,31.6049,31.6252,31.5778,31.6185,163600.0
2005-06-03 09:30:00,46.69,46.73,46.44,46.59,119100.0,31.6659,31.6931,31.4964,31.5981,119100.0
2005-06-03 09:40:00,46.55,46.6,46.48,46.6,79800.0,31.571,31.6049,31.5235,31.6049,79800.0
2005-06-03 09:50:00,46.6,46.69,46.59,46.62,77200.0,31.6049,31.6659,31.5981,31.6185,77200.0
2005-06-03 10:00:00,46.61,46.68,46.58,46.61,75900.0,31.6117,31.6592,31.5913,31.6117,75900.0
2005-06-03 10:10:00,46.6,46.6,46.49,46.55,68200.0,31.6049,31.6049,31.5303,31.571,68200.0
2005-06-03 10:20:00,46.56,46.6,46.49,46.6,74500.0,31.5778,31.6049,31.5303,31.6049,74500.0
2005-06-03 10:30:00,46.6,46.62,46.53,46.55,65900.0,31.6049,31.6185,31.5574,31.571,65900.0
2005-06-03 10:40:00,46.55,46.6,46.52,46.55,44900.0,31.571,31.6049,31.5506,31.571,44900.0
2005-06-03 10:50:00,46.55,46.58,46.53,46.54,32500.0,31.571,31.5913,31.5574,31.5642,32500.0
2005-06-03 11:00:00,46.53,46.56,46.51,46.53,21800.0,31.5574,31.5778,31.5439,31.5574,21800.0
2005-06-03 11:10:00,46.54,46.57,46.47,46.49,37000.0,31.5642,31.5846,31.5167,31.5303,37000.0
2005-06-03 11:20:00,46.47,46.48,46.4,46.42,23800.0,31.5167,31.5235,31.4693,31.4828,23800.0
2005-06-03 11:30:00,46.42,46.42,46.32,46.32,45800.0,31.4828,31.4828,31.415,31.415,45800.0
2005-06-03 11:40:00,46.34,46.34,46.15,46.15,47200.0,31.4286,31.4286,31.2997,31.2997,47200.0
2005-06-03 11:50:00,46.15,46.26,46.05,46.25,81600.0,31.2997,31.3743,31.2319,31.3675,81600.0
2005-06-03 12:00:00,46.26,46.34,46.21,46.25,43900.0,31.3743,31.4286,31.3404,31.3675,43900.0
2005-06-03 12:10:00,46.24,46.28,46.19,46.27,55700.0,31.3607,31.3879,31.3268,31.3811,55700.0
2005-06-03 12:20:00,46.28,46.29,46.21,46.26,18000.0,31.3879,31.3946,31.3404,31.3743,18000.0
2005-06-03 12:30:00,46.26,46.29,46.2,46.28,36100.0,31.3743,31.3946,31.3336,31.3879,36100.0
2005-06-03 12:40:00,46.27,46.31,46.21,46.21,38700.0,31.3811,31.4082,31.3404,31.3404,38700.0
2005-06-03 12:50:00,46.22,46.24,46.14,46.16,32200.0,31.3472,31.3607,31.2929,31.3065,32200.0
2005-06-03 13:00:00,46.16,46.2,46.13,46.14,27700.0,31.3065,31.3336,31.2861,31.2929,27700.0
2005-06-03 13:10:00,46.13,46.14,46.03,46.05,40000.0,31.2861,31.2929,31.2183,31.2319,40000.0
2005-06-03 13:20:00,46.06,46.15,46.03,46.13,43100.0,31.2387,31.2997,31.2183,31.2861,43100.0
2005-06-03 13:30:00,46.13,46.21,46.09,46.14,34500.0,31.2861,31.3404,31.259,31.2929,34500.0
2005-06-03 13:40:00,46.1,46.18,46.09,46.16,27900.0,31.2658,31.32,31.259,31.3065,27900.0
2005-06-03 13:50:00,46.15,46.2,46.14,46.16,42900.0,31.2997,31.3336,31.2929,31.3065,42900.0
2005-06-03 14:00:00,46.17,46.2,46.15,46.19,38100.0,31.3133,31.3336,31.2997,31.3268,38100.0
2005-06-03 14:10:00,46.2,46.22,46.15,46.21,32400.0,31.3336,31.3472,31.2997,31.3404,32400.0
2005-06-03 14:20:00,46.21,46.25,46.19,46.21,41300.0,31.3404,31.3675,31.3268,31.3404,41300.0
2005-06-03 14:30:00,46.2,46.21,46.15,46.19,49300.0,31.3336,31.3404,31.2997,31.3268,49300.0
2005-06-03 14:40:00,46.19,46.23,46.15,46.19,34300.0,31.3268,31.354,31.2997,31.3268,34300.0
2005-06-03 14:50:00,46.18,46.19,46.15,46.16,55600.0,31.32,31.3268,31.2997,31.3065,55600.0
2005-06-03 15:00:00,46.16,46.18,46.15,46.16,49600.0,31.3065,31.32,31.2997,31.3065,49600.0
2005-06-03 15:10:00,46.17,46.18,46.14,46.16,46000.0,31.3133,31.32,31.2929,31.3065,46000.0
2005-06-03 15:20:00,46.15,46.16,46.0,46.03,62700.0,31.2997,31.3065,31.198,31.2183,62700.0
2005-06-03 15:30:00,46.03,46.09,46.03,46.05,112400.0,31.2183,31.259,31.2183,31.2319,112400.0
2005-06-03 15:40:00,46.04,46.12,45.96,46.06,126100.0,31.2251,31.2794,31.1708,31.2387,126100.0
2005-06-03 15:50:00,46.07,46.16,46.07,46.16,102700.0,31.2454,31.3065,31.2454,31.3065,102700.0
2005-06-06 09:30:00,45.36,45.86,45.17,45.77,559500.0,30.7639,31.103,30.635,31.042,559500.0
2005-06-06 09:40:00,45.76,45.92,45.76,45.8,94100.0,31.0352,31.1437,31.0352,31.0623,94100.0
2005-06-06 09:50:00,45.8,45.87,45.75,45.79,108500.0,31.0623,31.1098,31.0284,31.0555,108500.0
2005-06-06 10:00:00,45.82,45.93,45.81,45.88,72900.0,31.0759,31.1505,31.0691,31.1166,72900.0
2005-06-06 10:10:00,45.88,45.95,45.78,45.85,102500.0,31.1166,31.1641,31.0488,31.0962,102500.0
2005-06-06 10:20:00,45.85,45.88,45.72,45.74,60300.0,31.0962,31.1166,31.0081,31.0216,60300.0
2005-06-06 10:30:00,45.75,45.89,45.64,45.84,69800.0,31.0284,31.1234,30.9538,31.0895,69800.0
2005-06-06 10:40:00,45.85,45.9,45.8,45.81,58200.0,31.0962,31.1301,31.0623,31.0691,58200.0
2005-06-06 10:50:00,45.81,45.9,45.79,45.79,47700.0,31.0691,31.1301,31.0555,31.0555,47700.0
2005-06-06 11:00:00,45.78,45.9,45.74,45.87,90400.0,31.0488,31.1301,31.0216,31.1098,90400.0
2005-06-06 11:10:00,45.88,45.88,45.84,45.86,51600.0,31.1166,31.1166,31.0895,31.103,51600.0
2005-06-06 11:20:00,45.86,45.9,45.85,45.87,41500.0,31.103,31.1301,31.0962,31.1098,41500.0
2005-06-06 11:30:00,45.87,45.9,45.84,45.85,45300.0,31.1098,31.1301,31.0895,31.0962,45300.0
2005-06-06 11:40:00,45.85,45.9,45.83,45.86,29000.0,31.0962,31.1301,31.0827,31.103,29000.0
2005-06-06 11:50:00,45.87,45.9,45.86,45.88,16000.0,31.1098,31.1301,31.103,31.1166,16000.0
2005-06-06 12:00:00,45.9,45.9,45.86,45.89,33700.0,31.1301,31.1301,31.103,31.1234,33700.0
2005-06-06 12:10:00,45.88,45.88,45.78,45.84,141000.0,31.1166,31.1166,31.0488,31.0895,141000.0
2005-06-06 12:20:00,45.85,45.85,45.77,45.79,45800.0,31.0962,31.0962,31.042,31.0555,45800.0
2005-06-06 12:30:00,45.79,45.85,45.79,45.85,27300.0,31.0555,31.0962,31.0555,31.0962,27300.0
2005-06-06 12:40:00,45.85,45.85,45.84,45.84,16700.0,31.0962,31.0962,31.0895,31.0895,16700.0
2005-06-06 12:50:00,45.85,45.89,45.84,45.85,62500.0,31.0962,31.1234,31.0895,31.0962,62500.0
2005-06-06 13:00:00,45.86,45.86,45.82,45.82,17700.0,31.103,31.103,31.0759,31.0759,17700.0
2005-06-06 13:10:00,45.82,45.85,45.73,45.73,46000.0,31.0759,31.0962,31.0148,31.0148,46000.0
2005-06-06 13:20:00,45.73,45.8,45.73,45.77,25400.0,31.0148,31.0623,31.0148,31.042,25400.0
2005-06-06 13:30:00,45.76,45.79,45.73,45.76,20600.0,31.0352,31.0555,31.0148,31.0352,20600.0
2005-06-06 13:40:00,45.77,45.89,45.77,45.87,60400.0,31.042,31.1234,31.042,31.1098,60400.0
2005-06-06 13:50:00,45.87,45.87,45.83,45.85,114200.0,31.1098,31.1098,31.0827,31.0962,114200.0
2005-06-06 14:00:00,45.85,46.0,45.81,45.94,47500.0,31.0962,31.198,31.0691,31.1573,47500.0
2005-06-06 14:10:00,45.94,45.99,45.91,45.91,41100.0,31.1573,31.1912,31.1369,31.1369,41100.0
2005-06-06 14:20:00,45.9,45.93,45.88,45.91,34000.0,31.1301,31.1505,31.1166,31.1369,34000.0
2005-06-06 14:30:00,45.93,45.93,45.85,45.87,32800.0,31.1505,31.1505,31.0962,31.1098,32800.0
2005-06-06 14:40:00,45.86,45.87,45.73,45.75,35600.0,31.103,31.1098,31.0148,31.0284,35600.0
2005-06-06 14:50:00,45.75,45.81,45.75,45.78,21800.0,31.0284,31.0691,31.0284,31.0488,21800.0
2005-06-06 15:00:00,45.78,45.82,45.76,45.76,24900.0,31.0488,31.0759,31.0352,31.0352,24900.0
2005-06-06 15:10:00,45.76,45.79,45.75,45.78,17800.0,31.0352,31.0555,31.0284,31.0488,17800.0
2005-06-06 15:20:00,45.79,45.85,45.78,45.85,34800.0,31.0555,31.0962,31.0488,31.0962,34800.0
2005-06-06 15:30:00,45.85,45.86,45.83,45.85,41100.0,31.0962,31.103,31.0827,31.0962,41100.0
2005-06-06 15:40:00,45.86,45.86,45.8,45.81,33900.0,31.103,31.103,31.0623,31.0691,33900.0
2005-06-06 15:50:00,45.81,45.82,45.68,45.77,133800.0,31.0691,31.0759,30.9809,31.042,133800.0
2005-06-07 09:30:00,45.94,45.98,45.5,45.5,197200.0,31.1573,31.1844,30.8589,30.8589,197200.0
2005-06-07 09:40:00,45.5,45.77,45.49,45.66,82600.0,30.8589,31.042,30.8521,30.9674,82600.0
2005-06-07 09:50:00,45.65,45.86,45.65,45.77,138200.0,30.9606,31.103,30.9606,31.042,138200.0
2005-06-07 10:00:00,45.78,45.9,45.78,45.88,124200.0,31.0488,31.1301,31.0488,31.1166,124200.0
2005-06-07 10:10:00,45.89,45.98,45.88,45.98,140600.0,31.1234,31.1844,31.1166,31.1844,140600.0
2005-06-07 10:20:00,45.97,46.12,45.97,46.03,195400.0,31.1776,31.2794,31.1776,31.2183,195400.0
2005-06-07 10:30:00,46.03,46.11,46.0,46.11,110600.0,31.2183,31.2726,31.198,31.2726,110600.0
2005-06-07 10:40:00,46.11,46.32,46.05,46.21,207700.0,31.2726,31.415,31.2319,31.3404,207700.0
2005-06-07 10:50:00,46.21,46.22,46.08,46.13,57100.0,31.3404,31.3472,31.2522,31.2861,57100.0
2005-06-07 11:00:00,46.12,46.18,46.08,46.1,40400.0,31.2794,31.32,31.2522,31.2658,40400.0
2005-06-07 11:10:00,46.09,46.14,46.04,46.07,32500.0,31.259,31.2929,31.2251,31.2454,32500.0
2005-06-07 11:20:00,46.07,46.26,46.06,46.21,72400.0,31.2454,31.3743,31.2387,31.3404,72400.0
2005-06-07 11:30:00,46.21,46.34,46.21,46.21,106300.0,31.3404,31.4286,31.3404,31.3404,106300.0
2005-06-07 11:40:00,46.22,46.26,46.13,46.24,52200.0,31.3472,31.3743,31.2861,31.3607,52200.0
2005-06-07 11:50:00,46.25,46.32,46.2,46.3,43200.0,31.3675,31.415,31.3336,31.4014,43200.0
2005-06-07 12:00:00,46.27,46.29,46.16,46.16,31500.0,31.3811,31.3946,31.3065,31.3065,31500.0
2005-06-07 12:10:00,46.16,46.17,46.13,46.14,15900.0,31.3065,31.3133,31.2861,31.2929,15900.0
2005-06-07 12:20:00,46.15,46.23,46.15,46.19,42700.0,31.2997,31.354,31.2997,31.3268,42700.0
2005-06-07 12:30:00,46.2,46.33,46.2,46.28,24300.0,31.3336,31.4218,31.3336,31.3879,24300.0
2005-06-07 12:40:00,46.27,46.35,46.24,46.28,25400.0,31.3811,31.4353,31.3607,31.3879,25400.0
2005-06-07 12:50:00,46.28,46.41,46.27,46.38,52000.0,31.3879,31.476,31.3811,31.4557,52000.0
2005-06-07 13:00:00,46.38,46.38,46.29,46.3,8800.0,31.4557,31.4557,31.3946,31.4014,8800.0
2005-06-07 13:10:00,46.31,46.33,46.27,46.27,28000.0,31.4082,31.4218,31.3811,31.3811,28000.0
2005-06-07 13:20:00,46.27,46.29,46.18,46.18,40800.0,31.3811,31.3946,31.32,31.32,40800.0
2005-06-07 13:30:00,46.18,46.18,46.05,46.11,33800.0,31.32,31.32,31.2319,31.2726,33800.0
2005-06-07 13:40:00,46.1,46.15,46.01,46.03,47500.0,31.2658,31.2997,31.2047,31.2183,47500.0
2005-06-07 13:50:00,46.03,46.08,46.01,46.05,95800.0,31.2183,31.2522,31.2047,31.2319,95800.0
2005-06-07 14:00:00,46.05,46.07,45.95,45.97,139500.0,31.2319,31.2454,31.1641,31.1776,139500.0
2005-06-07 14:10:00,45.95,45.96,45.79,45.92,134600.0,31.1641,31.1708,31.0555,31.1437,134600.0
2005-06-07 14:20:00,45.91,45.97,45.82,45.82,57900.0,31.1369,31.1776,31.0759,31.0759,57900.0
2005-06-07 14:30:00,45.82,45.97,45.79,45.93,38000.0,31.0759,31.1776,31.0555,31.1505,38000.0
2005-06-07 14:40:00,45.92,45.92,45.85,45.86,23800.0,31.1437,31.1437,31.0962,31.103,23800.0
2005-06-07 14:50:00,45.86,45.93,45.85,45.85,29700.0,31.103,31.1505,31.0962,31.0962,29700.0
2005-06-07 15:00:00,45.85,45.87,45.78,45.8,56600.0,31.0962,31.1098,31.0488,31.0623,56600.0
2005-06-07 15:10:00,45.81,45.91,45.79,45.86,65900.0,31.0691,31.1369,31.0555,31.103,65900.0
2005-06-07 15:20:00,45.85,45.85,45.8,45.8,34800.0,31.0962,31.0962,31.0623,31.0623,34800.0
2005-06-07 15:30:00,45.8,45.85,45.73,45.76,151200.0,31.0623,31.0962,31.0148,31.0352,151200.0
2005-06-07 15:40:00,45.76,45.91,45.72,45.9,70500.0,31.0352,31.1369,31.0081,31.1301,70500.0
2005-06-07 15:50:00,45.89,45.95,45.8,45.84,134000.0,31.1234,31.1641,31.0623,31.0895,134000.0
2005-06-08 09:30:00,45.93,45.95,45.72,45.72,75600.0,31.1505,31.1641,31.0081,31.0081,75600.0
2005-06-08 09:40:00,45.71,45.8,45.62,45.62,83500.0,31.0013,31.0623,30.9402,30.9402,83500.0
2005-06-08 09:50:00,45.61,45.78,45.6,45.76,22100.0,30.9335,31.0488,30.9267,31.0352,22100.0
2005-06-08 10:00:00,45.77,45.77,45.7,45.75,38500.0,31.042,31.042,30.9945,31.0284,38500.0
2005-06-08 10:10:00,45.74,45.75,45.69,45.74,37400.0,31.0216,31.0284,30.9877,31.0216,37400.0
2005-06-08 10:20:00,45.74,45.74,45.67,45.67,19600.0,31.0216,31.0216,30.9742,30.9742,19600.0
2005-06-08 10:30:00,45.67,45.68,45.48,45.49,50500.0,30.9742,30.9809,30.8453,30.8521,50500.0
2005-06-08 10:40:00,45.51,45.68,45.49,45.63,47500.0,30.8656,30.9809,30.8521,30.947,47500.0
2005-06-08 10:50:00,45.64,45.69,45.59,45.67,21200.0,30.9538,30.9877,30.9199,30.9742,21200.0
2005-06-08 11:00:00,45.69,45.69,45.61,45.64,14600.0,30.9877,30.9877,30.9335,30.9538,14600.0
2005-06-08 11:10:00,45.64,45.66,45.63,45.63,36500.0,30.9538,30.9674,30.947,30.947,36500.0
2005-06-08 11:20:00,45.64,45.69,45.62,45.67,49800.0,30.9538,30.9877,30.9402,30.9742,49800.0
2005-06-08 11:30:00,45.67,45.67,45.57,45.57,26800.0,30.9742,30.9742,30.9063,30.9063,26800.0
2005-06-08 11:40:00,45.57,45.65,45.57,45.62,15700.0,30.9063,30.9606,30.9063,30.9402,15700.0
2005-06-08 11:50:00,45.62,45.72,45.61,45.69,26100.0,30.9402,31.0081,30.9335,30.9877,26100.0
2005-06-08 12:00:00,45.7,45.76,45.63,45.67,35900.0,30.9945,31.0352,30.947,30.9742,35900.0
2005-06-08 12:10:00,45.67,45.68,45.64,45.64,22600.0,30.9742,30.9809,30.9538,30.9538,22600.0
2005-06-08 12:20:00,45.63,45.66,45.58,45.59,28200.0,30.947,30.9674,30.9131,30.9199,28200.0
2005-06-08 12:30:00,45.58,45.59,45.56,45.59,9800.0,30.9131,30.9199,30.8996,30.9199,9800.0
2005-06-08 12:40:00,45.6,45.72,45.6,45.69,48700.0,30.9267,31.0081,30.9267,30.9877,48700.0
2005-06-08 12:50:00,45.7,45.78,45.65,45.67,19700.0,30.9945,31.0488,30.9606,30.9742,19700.0
2005-06-08 13:00:00,45.67,45.68,45.65,45.65,16900.0,30.9742,30.9809,30.9606,30.9606,16900.0
2005-06-08 13:10:00,45.65,45.65,45.61,45.61,16100.0,30.9606,30.9606,30.9335,30.9335,16100.0
2005-06-08 13:20:00,45.61,45.63,45.61,45.61,9600.0,30.9335,30.947,30.9335,30.9335,9600.0
2005-06-08 13:30:00,45.62,45.64,45.61,45.63,23300.0,30.9402,30.9538,30.9335,30.947,23300.0
2005-06-08 13:40:00,45.63,45.65,45.57,45.61,27700.0,30.947,30.9606,30.9063,30.9335,27700.0
2005-06-08 13:50:00,45.6,45.65,45.56,45.64,30700.0,30.9267,30.9606,30.8996,30.9538,30700.0
2005-06-08 14:00:00,45.66,45.66,45.53,45.54,35900.0,30.9674,30.9674,30.8792,30.886,35900.0
2005-06-08 14:10:00,45.54,45.54,45.42,45.43,77200.0,30.886,30.886,30.8046,30.8114,77200.0
2005-06-08 14:20:00,45.44,45.57,45.43,45.53,43200.0,30.8182,30.9063,30.8114,30.8792,43200.0
2005-06-08 14:30:00,45.54,45.62,45.5,45.62,33000.0,30.886,30.9402,30.8589,30.9402,33000.0
2005-06-08 14:40:00,45.61,45.63,45.5,45.5,61700.0,30.9335,30.947,30.8589,30.8589,61700.0
2005-06-08 14:50:00,45.5,45.53,45.47,45.47,29000.0,30.8589,30.8792,30.8385,30.8385,29000.0
2005-06-08 15:00:00,45.47,45.52,45.46,45.52,50700.0,30.8385,30.8724,30.8317,30.8724,50700.0
2005-06-08 15:10:00,45.52,45.54,45.48,45.53,36200.0,30.8724,30.886,30.8453,30.8792,36200.0
2005-06-08 15:20:00,45.53,45.57,45.51,45.57,67900.0,30.8792,30.9063,30.8656,30.9063,67900.0
2005-06-08 15:30:00,45.55,45.65,45.55,45.63,86100.0,30.8928,30.9606,30.8928,30.947,86100.0
2005-06-08 15:40:00,45.63,45.64,45.56,45.61,110400.0,30.947,30.9538,30.8996,30.9335,110400.0
2005-06-08 15:50:00,45.61,45.65,45.53,45.6,473700.0,30.9335,30.9606,30.8792,30.9267,473700.0
2005-06-09 09:30:00,45.87,45.87,45.47,45.51,128400.0,31.1098,31.1098,30.8385,30.8656,128400.0
2005-06-09 09:40:00,45.5,45.63,45.45,45.51,65900.0,30.8589,30.947,30.8249,30.8656,65900.0
2005-06-09 09:50:00,45.51,45.56,45.47,45.56,72400.0,30.8656,30.8996,30.8385,30.8996,72400.0
2005-06-09 10:00:00,45.55,45.65,45.43,45.61,75300.0,30.8928,30.9606,30.8114,30.9335,75300.0
2005-06-09 10:10:00,45.59,45.61,45.45,45.48,69800.0,30.9199,30.9335,30.8249,30.8453,69800.0
2005-06-09 10:20:00,45.48,45.55,45.45,45.48,62400.0,30.8453,30.8928,30.8249,30.8453,62400.0
2005-06-09 10:30:00,45.48,45.48,45.26,45.32,190100.0,30.8453,30.8453,30.6961,30.7368,190100.0
2005-06-09 10:40:00,45.32,45.39,45.25,45.38,47600.0,30.7368,30.7843,30.6893,30.7775,47600.0
2005-06-09 10:50:00,45.38,45.45,45.36,45.44,33900.0,30.7775,30.8249,30.7639,30.8182,33900.0
2005-06-09 11:00:00,45.44,45.52,45.33,45.5,33000.0,30.8182,30.8724,30.7436,30.8589,33000.0
2005-06-09 11:10:00,45.51,45.51,45.4,45.43,21000.0,30.8656,30.8656,30.791,30.8114,21000.0
2005-06-09 11:20:00,45.43,45.45,45.29,45.31,32400.0,30.8114,30.8249,30.7164,30.73,32400.0
2005-06-09 11:30:00,45.31,45.55,45.31,45.51,25300.0,30.73,30.8928,30.73,30.8656,25300.0
2005-06-09 11:40:00,45.52,45.71,45.52,45.69,49000.0,30.8724,31.0013,30.8724,30.9877,49000.0
2005-06-09 11:50:00,45.69,45.78,45.67,45.77,42500.0,30.9877,31.0488,30.9742,31.042,42500.0
2005-06-09 12:00:00,45.79,45.97,45.79,45.93,69400.0,31.0555,31.1776,31.0555,31.1505,69400.0
2005-06-09 12:10:00,45.94,46.06,45.93,46.04,68500.0,31.1573,31.2387,31.1505,31.2251,68500.0
2005-06-09 12:20:00,46.03,46.18,46.0,46.13,67700.0,31.2183,31.32,31.198,31.2861,67700.0
2005-06-09 12:30:00,46.15,46.2,46.09,46.17,40400.0,31.2997,31.3336,31.259,31.3133,40400.0
2005-06-09 12:40:00,46.19,46.25,46.14,46.15,49100.0,31.3268,31.3675,31.2929,31.2997,49100.0
2005-06-09 12:50:00,46.15,46.2,46.1,46.14,61800.0,31.2997,31.3336,31.2658,31.2929,61800.0
2005-06-09 13:00:00,46.1,46.11,45.97,45.97,59500.0,31.2658,31.2726,31.1776,31.1776,59500.0
2005-06-09 13:10:00,45.97,45.98,45.82,45.82,39600.0,31.1776,31.1844,31.0759,31.0759,39600.0
2005-06-09 13:20:00,45.82,45.91,45.76,45.9,40200.0,31.0759,31.1369,31.0352,31.1301,40200.0
2005-06-09 13:30:00,45.9,45.92,45.78,45.83,37700.0,31.1301,31.1437,31.0488,31.0827,37700.0
2005-06-09 13:40:00,45.83,45.84,45.76,45.76,31200.0,31.0827,31.0895,31.0352,31.0352,31200.0
2005-06-09 13:50:00,45.77,45.93,45.75,45.88,33100.0,31.042,31.1505,31.0284,31.1166,33100.0
2005-06-09 14:00:00,45.88,45.95,45.8,45.91,57000.0,31.1166,31.1641,31.0623,31.1369,57000.0
2005-06-09 14:10:00,45.91,45.91,45.83,45.83,36200.0,31.1369,31.1369,31.0827,31.0827,36200.0
2005-06-09 14:20:00,45.83,45.84,45.66,45.67,49500.0,31.0827,31.0895,30.9674,30.9742,49500.0
2005-06-09 14:30:00,45.68,45.71,45.61,45.61,156500.0,30.9809,31.0013,30.9335,30.9335,156500.0
2005-06-09 14:40:00,45.64,45.68,45.61,45.64,87500.0,30.9538,30.9809,30.9335,30.9538,87500.0
2005-06-09 14:50:00,45.64,45.66,45.59,45.6,55000.0,30.9538,30.9674,30.9199,30.9267,55000.0
2005-06-09 15:00:00,45.59,45.73,45.57,45.71,59200.0,30.9199,31.0148,30.9063,31.0013,59200.0
2005-06-09 15:10:00,45.71,45.73,45.63,45.68,71100.0,31.0013,31.0148,30.947,30.9809,71100.0
2005-06-09 15:20:00,45.68,45.69,45.65,45.65,42300.0,30.9809,30.9877,30.9606,30.9606,42300.0
2005-06-09 15:30:00,45.65,45.73,45.64,45.7,62500.0,30.9606,31.0148,30.9538,30.9945,62500.0
2005-06-09 15:40:00,45.69,45.79,45.69,45.77,55400.0,30.9877,31.0555,30.9877,31.042,55400.0
2005-06-09 15:50:00,45.76,45.88,45.76,45.84,103500.0,31.0352,31.1166,31.0352,31.0895,103500.0
2005-06-10 09:30:00,45.8,45.96,45.55,45.95,106000.0,31.0623,31.1708,30.8928,31.1641,106000.0
2005-06-10 09:40:00,45.95,46.19,45.91,46.12,68200.0,31.1641,31.3268,31.1369,31.2794,68200.0
2005-06-10 09:50:00,46.11,46.16,46.04,46.07,63300.0,31.2726,31.3065,31.2251,31.2454,63300.0
2005-06-10 10:00:00,46.07,46.13,46.02,46.12,61700.0,31.2454,31.2861,31.2115,31.2794,61700.0
2005-06-10 10:10:00,46.12,46.12,46.02,46.02,39400.0,31.2794,31.2794,31.2115,31.2115,39400.0
2005-06-10 10:20:00,46.02,46.09,46.0,46.02,36100.0,31.2115,31.259,31.198,31.2115,36100.0
2005-06-10 10:30:00,46.02,46.04,45.97,46.03,38400.0,31.2115,31.2251,31.1776,31.2183,38400.0
2005-06-10 10:40:00,46.03,46.08,45.99,46.03,30400.0,31.2183,31.2522,31.1912,31.2183,30400.0
2005-06-10 10:50:00,46.03,46.05,45.94,45.97,20500.0,31.2183,31.2319,31.1573,31.1776,20500.0
2005-06-10 11:00:00,45.97,46.0,45.89,45.91,35500.0,31.1776,31.198,31.1234,31.1369,35500.0
2005-06-10 11:10:00,45.92,45.92,45.81,45.85,36100.0,31.1437,31.1437,31.0691,31.0962,36100.0
2005-06-10 11:20:00,45.85,45.85,45.75,45.84,28900.0,31.0962,31.0962,31.0284,31.0895,28900.0
2005-06-10 11:30:00,45.85,45.88,45.7,45.71,29300.0,31.0962,31.1166,30.9945,31.0013,29300.0
2005-06-10 11:40:00,45.7,45.83,45.7,45.74,22000.0,30.9945,31.0827,30.9945,31.0216,22000.0
2005-06-10 11:50:00,45.74,45.8,45.59,45.59,38800.0,31.0216,31.0623,30.9199,30.9199,38800.0
2005-06-10 12:00:00,45.62,45.73,45.58,45.72,27000.0,30.9402,31.0148,30.9131,31.0081,27000.0
2005-06-10 12:10:00,45.7,45.74,45.56,45.6,43100.0,30.9945,31.0216,30.8996,30.9267,43100.0
2005-06-10 12:20:00,45.6,45.66,45.58,45.62,19500.0,30.9267,30.9674,30.9131,30.9402,19500.0
2005-06-10 12:30:00,45.62,45.75,45.62,45.69,14700.0,30.9402,31.0284,30.9402,30.9877,14700.0
2005-06-10 12:40:00,45.68,45.69,45.6,45.6,10700.0,30.9809,30.9877,30.9267,30.9267,10700.0
2005-06-10 12:50:00,45.6,45.62,45.57,45.58,22200.0,30.9267,30.9402,30.9063,30.9131,22200.0
2005-06-10 13:00:00,45.58,45.61,45.57,45.61,18300.0,30.9131,30.9335,30.9063,30.9335,18300.0
2005-06-10 13:10:00,45.61,45.64,45.59,45.63,12900.0,30.9335,30.9538,30.9199,30.947,12900.0
2005-06-10 13:20:00,45.63,45.64,45.59,45.62,11100.0,30.947,30.9538,30.9199,30.9402,11100.0
2005-06-10 13:30:00,45.62,45.76,45.61,45.75,18800.0,30.9402,31.0352,30.9335,31.0284,18800.0
2005-06-10 13:40:00,45.76,45.77,45.75,45.77,14400.0,31.0352,31.042,31.0284,31.042,14400.0
2005-06-10 13:50:00,45.77,45.77,45.72,45.72,16800.0,31.042,31.042,31.0081,31.0081,16800.0
2005-06-10 14:00:00,45.72,45.74,45.59,45.63,18500.0,31.0081,31.0216,30.9199,30.947,18500.0
2005-06-10 14:10:00,45.65,45.7,45.65,45.67,13300.0,30.9606,30.9945,30.9606,30.9742,13300.0
2005-06-10 14:20:00,45.67,45.68,45.63,45.65,18600.0,30.9742,30.9809,30.947,30.9606,18600.0
2005-06-10 14:30:00,45.64,45.66,45.6,45.64,17100.0,30.9538,30.9674,30.9267,30.9538,17100.0
2005-06-10 14:40:00,45.62,45.65,45.56,45.58,31400.0,30.9402,30.9606,30.8996,30.9131,31400.0
2005-06-10 14:50:00,45.58,45.71,45.55,45.71,36400.0,30.9131,31.0013,30.8928,31.0013,36400.0
2005-06-10 15:00:00,45.65,45.86,45.65,45.84,41200.0,30.9606,31.103,30.9606,31.0895,41200.0
2005-06-10 15:10:00,45.85,45.93,45.84,45.88,31400.0,31.0962,31.1505,31.0895,31.1166,31400.0
2005-06-10 15:20:00,45.88,45.91,45.85,45.85,32500.0,31.1166,31.1369,31.0962,31.0962,32500.0
2005-06-10 15:30:00,45.85,45.88,45.82,45.83,75800.0,31.0962,31.1166,31.0759,31.0827,75800.0
2005-06-10 15:40:00,45.83,45.87,45.81,45.86,44500.0,31.0827,31.1098,31.0691,31.103,44500.0
2005-06-10 15:50:00,45.87,45.87,45.8,45.84,86700.0,31.1098,31.1098,31.0623,31.0895,86700.0
2005-06-13 09:30:00,45.66,46.04,45.6,45.83,99900.0,30.9674,31.2251,30.9267,31.0827,99900.0
2005-06-13 09:40:00,45.83,45.83,45.56,45.61,45100.0,31.0827,31.0827,30.8996,30.9335,45100.0
2005-06-13 09:50:00,45.63,45.74,45.6,45.7,25100.0,30.947,31.0216,30.9267,30.9945,25100.0
2005-06-13 10:00:00,45.7,45.73,45.6,45.71,38600.0,30.9945,31.0148,30.9267,31.0013,38600.0
2005-06-13 10:10:00,45.71,45.74,45.65,45.74,27200.0,31.0013,31.0216,30.9606,31.0216,27200.0
2005-06-13 10:20:00,45.74,45.93,45.72,45.89,50100.0,31.0216,31.1505,31.0081,31.1234,50100.0
2005-06-13 10:30:00,45.89,46.16,45.87,46.15,76800.0,31.1234,31.3065,31.1098,31.2997,76800.0
2005-06-13 10:40:00,46.15,46.32,46.14,46.3,107900.0,31.2997,31.415,31.2929,31.4014,107900.0
2005-06-13 10:50:00,46.29,46.31,46.2,46.3,89800.0,31.3946,31.4082,31.3336,31.4014,89800.0
2005-06-13 11:00:00,46.3,46.46,46.26,46.45,101200.0,31.4014,31.5099,31.3743,31.5032,101200.0
2005-06-13 11:10:00,46.45,46.5,46.35,46.45,138400.0,31.5032,31.5371,31.4353,31.5032,138400.0
2005-06-13 11:20:00,46.45,46.47,46.37,46.44,51800.0,31.5032,31.5167,31.4489,31.4964,51800.0
2005-06-13 11:30:00,46.46,46.48,46.4,46.41,52500.0,31.5099,31.5235,31.4693,31.476,52500.0
2005-06-13 11:40:00,46.4,46.42,46.36,46.4,57800.0,31.4693,31.4828,31.4421,31.4693,57800.0
2005-06-13 11:50:00,46.39,46.4,46.33,46.36,33300.0,31.4625,31.4693,31.4218,31.4421,33300.0
2005-06-13 12:00:00,46.35,46.36,46.26,46.28,25900.0,31.4353,31.4421,31.3743,31.3879,25900.0
2005-06-13 12:10:00,46.27,46.3,46.24,46.26,35200.0,31.3811,31.4014,31.3607,31.3743,35200.0
2005-06-13 12:20:00,46.27,46.27,46.23,46.25,20600.0,31.3811,31.3811,31.354,31.3675,20600.0
2005-06-13 12:30:00,46.25,46.27,46.23,46.23,46300.0,31.3675,31.3811,31.354,31.354,46300.0
2005-06-13 12:40:00,46.23,46.24,46.18,46.21,36300.0,31.354,31.3607,31.32,31.3404,36300.0
2005-06-13 12:50:00,46.21,46.26,46.18,46.2,22500.0,31.3404,31.3743,31.32,31.3336,22500.0
2005-06-13 13:00:00,46.18,46.19,46.15,46.17,21300.0,31.32,31.3268,31.2997,31.3133,21300.0
2005-06-13 13:10:00,46.17,46.17,46.12,46.14,12600.0,31.3133,31.3133,31.2794,31.2929,12600.0
2005-06-13 13:20:00,46.15,46.24,46.15,46.23,16900.0,31.2997,31.3607,31.2997,31.354,16900.0
2005-06-13 13:30:00,46.23,46.25,46.18,46.2,23900.0,31.354,31.3675,31.32,31.3336,23900.0
2005-06-13 13:40:00,46.2,46.2,46.15,46.19,9400.0,31.3336,31.3336,31.2997,31.3268,9400.0
2005-06-13 13:50:00,46.18,46.2,46.05,46.07,27000.0,31.32,31.3336,31.2319,31.2454,27000.0
2005-06-13 14:00:00,46.06,46.19,46.01,46.14,23900.0,31.2387,31.3268,31.2047,31.2929,23900.0
2005-06-13 14:10:00,46.14,46.15,46.04,46.06,23100.0,31.2929,31.2997,31.2251,31.2387,23100.0
2005-06-13 14:20:00,46.06,46.06,46.0,46.0,30900.0,31.2387,31.2387,31.198,31.198,30900.0
2005-06-13 14:30:00,46.01,46.04,45.94,46.02,46300.0,31.2047,31.2251,31.1573,31.2115,46300.0
2005-06-13 14:40:00,46.02,46.03,45.99,46.0,20200.0,31.2115,31.2183,31.1912,31.198,20200.0
2005-06-13 14:50:00,45.99,45.99,45.91,45.92,34700.0,31.1912,31.1912,31.1369,31.1437,34700.0
2005-06-13 15:00:00,45.92,45.94,45.85,45.87,32700.0,31.1437,31.1573,31.0962,31.1098,32700.0
2005-06-13 15:10:00,45.88,45.88,45.67,45.67,69700.0,31.1166,31.1166,30.9742,30.9742,69700.0
2005-06-13 15:20:00,45.67,45.72,45.67,45.68,66200.0,30.9742,31.0081,30.9742,30.9809,66200.0
2005-06-13 15:30:00,45.67,45.71,45.64,45.69,76800.0,30.9742,31.0013,30.9538,30.9877,76800.0
2005-06-13 15:40:00,45.69,45.74,45.65,45.7,146700.0,30.9877,31.0216,30.9606,30.9945,146700.0
2005-06-13 15:50:00,45.7,45.76,45.69,45.69,141300.0,30.9945,31.0352,30.9877,30.9877,141300.0
2005-06-14 09:30:00,45.88,46.04,45.64,46.01,121400.0,31.1166,31.2251,30.9538,31.2047,121400.0
2005-06-14 09:40:00,46.02,46.11,45.98,45.99,69500.0,31.2115,31.2726,31.1844,31.1912,69500.0
2005-06-14 09:50:00,46.0,46.08,45.98,46.06,43500.0,31.198,31.2522,31.1844,31.2387,43500.0
2005-06-14 10:00:00,46.05,46.06,45.78,45.93,44100.0,31.2319,31.2387,31.0488,31.1505,44100.0
2005-06-14 10:10:00,45.94,46.02,45.94,45.97,23200.0,31.1573,31.2115,31.1573,31.1776,23200.0
2005-06-14 10:20:00,45.97,46.0,45.89,45.93,36100.0,31.1776,31.198,31.1234,31.1505,36100.0
2005-06-14 10:30:00,45.92,46.02,45.87,46.02,31100.0,31.1437,31.2115,31.1098,31.2115,31100.0
2005-06-14 10:40:00,46.03,46.05,46.02,46.05,32700.0,31.2183,31.2319,31.2115,31.2319,32700.0
2005-06-14 10:50:00,46.05,46.1,46.01,46.04,43100.0,31.2319,31.2658,31.2047,31.2251,43100.0
2005-06-14 11:00:00,46.03,46.1,46.03,46.09,23800.0,31.2183,31.2658,31.2183,31.259,23800.0
2005-06-14 11:10:00,46.09,46.1,46.03,46.06,26100.0,31.259,31.2658,31.2183,31.2387,26100.0
2005-06-14 11:20:00,46.07,46.1,46.02,46.02,35500.0,31.2454,31.2658,31.2115,31.2115,35500.0
2005-06-14 11:30:00,46.02,46.03,45.98,45.98,18300.0,31.2115,31.2183,31.1844,31.1844,18300.0
2005-06-14 11:40:00,46.0,46.05,46.0,46.04,13300.0,31.198,31.2319,31.198,31.2251,13300.0
2005-06-14 11:50:00,46.05,46.05,46.04,46.05,16200.0,31.2319,31.2319,31.2251,31.2319,16200.0
2005-06-14 12:00:00,46.05,46.12,46.04,46.06,21900.0,31.2319,31.2794,31.2251,31.2387,21900.0
2005-06-14 12:10:00,46.05,46.19,46.05,46.19,51100.0,31.2319,31.3268,31.2319,31.3268,51100.0
2005-06-14 12:20:00,46.19,46.2,46.09,46.11,27500.0,31.3268,31.3336,31.259,31.2726,27500.0
2005-06-14 12:30:00,46.11,46.15,46.1,46.15,20500.0,31.2726,31.2997,31.2658,31.2997,20500.0
2005-06-14 12:40:00,46.15,46.18,46.14,46.18,31100.0,31.2997,31.32,31.2929,31.32,31100.0
2005-06-14 12:50:00,46.18,46.18,46.15,46.15,17600.0,31.32,31.32,31.2997,31.2997,17600.0
2005-06-14 13:00:00,46.15,46.16,46.14,46.14,12000.0,31.2997,31.3065,31.2929,31.2929,12000.0
2005-06-14 13:10:00,46.13,46.16,46.12,46.15,23200.0,31.2861,31.3065,31.2794,31.2997,23200.0
2005-06-14 13:20:00,46.16,46.16,46.13,46.15,23400.0,31.3065,31.3065,31.2861,31.2997,23400.0
2005-06-14 13:30:00,46.15,46.17,46.15,46.17,27100.0,31.2997,31.3133,31.2997,31.3133,27100.0
2005-06-14 13:40:00,46.17,46.41,46.17,46.38,55000.0,31.3133,31.476,31.3133,31.4557,55000.0
2005-06-14 13:50:00,46.38,46.49,46.35,46.49,64500.0,31.4557,31.5303,31.4353,31.5303,64500.0
2005-06-14 14:00:00,46.49,46.5,46.42,46.48,68600.0,31.5303,31.5371,31.4828,31.5235,68600.0
2005-06-14 14:10:00,46.47,46.47,46.39,46.43,19600.0,31.5167,31.5167,31.4625,31.4896,19600.0
2005-06-14 14:20:00,46.43,46.46,46.22,46.31,49900.0,31.4896,31.5099,31.3472,31.4082,49900.0
2005-06-14 14:30:00,46.31,46.32,46.2,46.27,25600.0,31.4082,31.415,31.3336,31.3811,25600.0
2005-06-14 14:40:00,46.27,46.3,46.23,46.28,22700.0,31.3811,31.4014,31.354,31.3879,22700.0
2005-06-14 14:50:00,46.3,46.33,46.21,46.22,24400.0,31.4014,31.4218,31.3404,31.3472,24400.0
2005-06-14 15:00:00,46.22,46.33,46.21,46.32,25400.0,31.3472,31.4218,31.3404,31.415,25400.0
2005-06-14 15:10:00,46.33,46.35,46.25,46.26,22700.0,31.4218,31.4353,31.3675,31.3743,22700.0
2005-06-14 15:20:00,46.26,46.35,46.25,46.31,20100.0,31.3743,31.4353,31.3675,31.4082,20100.0
2005-06-14 15:30:00,46.31,46.31,46.2,46.26,46400.0,31.4082,31.4082,31.3336,31.3743,46400.0
2005-06-14 15:40:00,46.26,46.33,46.25,46.32,49900.0,31.3743,31.4218,31.3675,31.415,49900.0
2005-06-14 15:50:00,46.33,46.35,46.26,46.34,104800.0,31.4218,31.4353,31.3743,31.4286,104800.0
2005-06-15 09:30:00,46.47,46.58,46.34,46.4,142100.0,31.5167,31.5913,31.4286,31.4693,142100.0
2005-06-15 09:40:00,46.39,46.41,46.26,46.4,54500.0,31.4625,31.476,31.3743,31.4693,54500.0
2005-06-15 09:50:00,46.38,46.4,46.34,46.39,20600.0,31.4557,31.4693,31.4286,31.4625,20600.0
2005-06-15 10:00:00,46.38,46.39,46.25,46.3,49400.0,31.4557,31.4625,31.3675,31.4014,49400.0
2005-06-15 10:10:00,46.29,46.29,46.02,46.13,92500.0,31.3946,31.3946,31.2115,31.2861,92500.0
2005-06-15 10:20:00,46.1,46.1,45.88,45.95,74200.0,31.2658,31.2658,31.1166,31.1641,74200.0
2005-06-15 10:30:00,45.98,45.98,45.74,45.75,121700.0,31.1844,31.1844,31.0216,31.0284,121700.0
2005-06-15 10:40:00,45.75,45.81,45.67,45.71,179000.0,31.0284,31.0691,30.9742,31.0013,179000.0
2005-06-15 10:50:00,45.71,45.76,45.57,45.59,100100.0,31.0013,31.0352,30.9063,30.9199,100100.0
2005-06-15 11:00:00,45.59,45.62,45.49,45.53,178900.0,30.9199,30.9402,30.8521,30.8792,178900.0
2005-06-15 11:10:00,45.53,45.68,45.5,45.64,78000.0,30.8792,30.9809,30.8589,30.9538,78000.0
2005-06-15 11:20:00,45.65,45.82,45.65,45.74,42600.0,30.9606,31.0759,30.9606,31.0216,42600.0
2005-06-15 11:30:00,45.75,45.76,45.68,45.74,71900.0,31.0284,31.0352,30.9809,31.0216,71900.0
2005-06-15 11:40:00,45.74,45.78,45.66,45.66,51000.0,31.0216,31.0488,30.9674,30.9674,51000.0
2005-06-15 11:50:00,45.67,45.69,45.65,45.67,74500.0,30.9742,30.9877,30.9606,30.9742,74500.0
2005-06-15 12:00:00,45.68,45.75,45.65,45.69,63300.0,30.9809,31.0284,30.9606,30.9877,63300.0
2005-06-15 12:10:00,45.68,45.72,45.67,45.7,20100.0,30.9809,31.0081,30.9742,30.9945,20100.0
2005-06-15 12:20:00,45.7,45.73,45.67,45.7,30400.0,30.9945,31.0148,30.9742,30.9945,30400.0
2005-06-15 12:30:00,45.71,45.78,45.71,45.77,27000.0,31.0013,31.0488,31.0013,31.042,27000.0
2005-06-15 12:40:00,45.77,45.82,45.7,45.79,45900.0,31.042,31.0759,30.9945,31.0555,45900.0
2005-06-15 12:50:00,45.79,45.82,45.78,45.82,17300.0,31.0555,31.0759,31.0488,31.0759,17300.0
2005-06-15 13:00:00,45.82,45.88,45.8,45.8,38800.0,31.0759,31.1166,31.0623,31.0623,38800.0
2005-06-15 13:10:00,45.8,45.81,45.79,45.79,19500.0,31.0623,31.0691,31.0555,31.0555,19500.0
2005-06-15 13:20:00,45.79,45.8,45.77,45.77,22600.0,31.0555,31.0623,31.042,31.042,22600.0
2005-06-15 13:30:00,45.78,45.79,45.75,45.76,42100.0,31.0488,31.0555,31.0284,31.0352,42100.0
2005-06-15 13:40:00,45.77,45.83,45.74,45.82,66500.0,31.042,31.0827,31.0216,31.0759,66500.0
2005-06-15 13:50:00,45.83,45.99,45.83,45.92,23900.0,31.0827,31.1912,31.0827,31.1437,23900.0
2005-06-15 14:00:00,45.94,46.0,45.88,45.96,44300.0,31.1573,31.198,31.1166,31.1708,44300.0
2005-06-15 14:10:00,45.95,46.01,45.92,45.99,64400.0,31.1641,31.2047,31.1437,31.1912,64400.0
2005-06-15 14:20:00,45.99,46.01,45.93,45.96,46700.0,31.1912,31.2047,31.1505,31.1708,46700.0
2005-06-15 14:30:00,45.97,46.0,45.89,45.89,32300.0,31.1776,31.198,31.1234,31.1234,32300.0
2005-06-15 14:40:00,45.9,46.04,45.89,46.01,71800.0,31.1301,31.2251,31.1234,31.2047,71800.0
2005-06-15 14:50:00,46.01,46.2,46.01,46.1,113700.0,31.2047,31.3336,31.2047,31.2658,113700.0
2005-06-15 15:00:00,46.08,46.11,45.98,45.98,33900.0,31.2522,31.2726,31.1844,31.1844,33900.0
2005-06-15 15:10:00,45.98,46.02,45.98,46.01,34000.0,31.1844,31.2115,31.1844,31.2047,34000.0
2005-06-15 15:20:00,46.01,46.09,46.0,46.09,33800.0,31.2047,31.259,31.198,31.259,33800.0
2005-06-15 15:30:00,46.09,46.2,46.04,46.15,72100.0,31.259,31.3336,31.2251,31.2997,72100.0
2005-06-15 15:40:00,46.16,46.23,46.14,46.14,110500.0,31.3065,31.354,31.2929,31.2929,110500.0
2005-06-15 15:50:00,46.14,46.26,46.12,46.2,98200.0,31.2929,31.3743,31.2794,31.3336,98200.0
2005-06-16 09:30:00,46.19,46.3,46.1,46.23,135600.0,31.3268,31.4014,31.2658,31.354,135600.0
2005-06-16 09:40:00,46.23,46.29,46.21,46.22,77500.0,31.354,31.3946,31.3404,31.3472,77500.0
2005-06-16 09:50:00,46.22,46.44,46.22,46.31,70700.0,31.3472,31.4964,31.3472,31.4082,70700.0
2005-06-16 10:00:00,46.33,46.41,46.24,46.3,37100.0,31.4218,31.476,31.3607,31.4014,37100.0
2005-06-16 10:10:00,46.3,46.31,46.08,46.08,60600.0,31.4014,31.4082,31.2522,31.2522,60600.0
2005-06-16 10:20:00,46.09,46.1,45.93,45.99,97800.0,31.259,31.2658,31.1505,31.1912,97800.0
2005-06-16 10:30:00,46.0,46.01,45.95,45.99,46500.0,31.198,31.2047,31.1641,31.1912,46500.0
2005-06-16 10:40:00,45.98,46.11,45.97,46.07,69800.0,31.1844,31.2726,31.1776,31.2454,69800.0
2005-06-16 10:50:00,46.08,46.08,45.97,45.98,41000.0,31.2522,31.2522,31.1776,31.1844,41000.0
2005-06-16 11:00:00,45.98,45.99,45.92,45.98,28800.0,31.1844,31.1912,31.1437,31.1844,28800.0
2005-06-16 11:10:00,45.98,45.98,45.92,45.95,25900.0,31.1844,31.1844,31.1437,31.1641,25900.0
2005-06-16 11:20:00,45.97,45.98,45.93,45.93,75200.0,31.1776,31.1844,31.1505,31.1505,75200.0
2005-06-16 11:30:00,45.95,45.96,45.93,45.95,38000.0,31.1641,31.1708,31.1505,31.1641,38000.0
2005-06-16 11:40:00,45.95,46.05,45.94,45.98,25800.0,31.1641,31.2319,31.1573,31.1844,25800.0
2005-06-16 11:50:00,45.99,46.01,45.98,46.0,8600.0,31.1912,31.2047,31.1844,31.198,8600.0
2005-06-16 12:00:00,46.0,46.0,45.92,45.93,73400.0,31.198,31.198,31.1437,31.1505,73400.0
2005-06-16 12:10:00,45.92,45.92,45.72,45.75,118300.0,31.1437,31.1437,31.0081,31.0284,118300.0
2005-06-16 12:20:00,45.78,45.8,45.74,45.75,30500.0,31.0488,31.0623,31.0216,31.0284,30500.0
2005-06-16 12:30:00,45.75,45.94,45.75,45.89,84000.0,31.0284,31.1573,31.0284,31.1234,84000.0
2005-06-16 12:40:00,45.88,45.9,45.84,45.9,29800.0,31.1166,31.1301,31.0895,31.1301,29800.0
2005-06-16 12:50:00,45.9,45.9,45.88,45.89,14500.0,31.1301,31.1301,31.1166,31.1234,14500.0
2005-06-16 13:00:00,45.9,45.91,45.87,45.91,20100.0,31.1301,31.1369,31.1098,31.1369,20100.0
2005-06-16 13:10:00,45.91,45.93,45.9,45.93,7200.0,31.1369,31.1505,31.1301,31.1505,7200.0
2005-06-16 13:20:00,45.94,45.99,45.94,45.94,26800.0,31.1573,31.1912,31.1573,31.1573,26800.0
2005-06-16 13:30:00,45.94,45.99,45.91,45.95,32900.0,31.1573,31.1912,31.1369,31.1641,32900.0
2005-06-16 13:40:00,45.95,45.97,45.91,45.91,27300.0,31.1641,31.1776,31.1369,31.1369,27300.0
2005-06-16 13:50:00,45.9,45.91,45.87,45.91,18600.0,31.1301,31.1369,31.1098,31.1369,18600.0
2005-06-16 14:00:00,45.91,45.95,45.9,45.93,24000.0,31.1369,31.1641,31.1301,31.1505,24000.0
2005-06-16 14:10:00,45.93,45.93,45.85,45.85,20600.0,31.1505,31.1505,31.0962,31.0962,20600.0
2005-06-16 14:20:00,45.85,45.85,45.8,45.84,35900.0,31.0962,31.0962,31.0623,31.0895,35900.0
2005-06-16 14:30:00,45.85,45.85,45.8,45.82,23300.0,31.0962,31.0962,31.0623,31.0759,23300.0
2005-06-16 14:40:00,45.8,45.88,45.8,45.84,37700.0,31.0623,31.1166,31.0623,31.0895,37700.0
2005-06-16 14:50:00,45.83,45.88,45.78,45.88,46400.0,31.0827,31.1166,31.0488,31.1166,46400.0
2005-06-16 15:00:00,45.88,45.97,45.88,45.95,66600.0,31.1166,31.1776,31.1166,31.1641,66600.0
2005-06-16 15:10:00,45.94,46.0,45.92,45.94,153300.0,31.1573,31.198,31.1437,31.1573,153300.0
2005-06-16 15:20:00,45.94,45.96,45.91,45.92,42300.0,31.1573,31.1708,31.1369,31.1437,42300.0
2005-06-16 15:30:00,45.92,46.0,45.92,45.98,45100.0,31.1437,31.198,31.1437,31.1844,45100.0
2005-06-16 15:40:00,45.97,45.99,45.93,45.98,41700.0,31.1776,31.1912,31.1505,31.1844,41700.0
2005-06-16 15:50:00,45.98,46.03,45.96,46.0,68200.0,31.1844,31.2183,31.1708,31.198,68200.0
2005-06-17 09:30:00,46.63,46.78,46.0,46.21,2489000.0,31.6252,31.727,31.198,31.3404,2489000.0
2005-06-17 09:40:00,46.23,46.27,46.06,46.21,116200.0,31.354,31.3811,31.2387,31.3404,116200.0
2005-06-17 09:50:00,46.22,46.25,46.03,46.08,96400.0,31.3472,31.3675,31.2183,31.2522,96400.0
2005-06-17 10:00:00,46.09,46.1,45.96,45.98,62300.0,31.259,31.2658,31.1708,31.1844,62300.0
2005-06-17 10:10:00,45.97,46.05,45.85,45.88,121800.0,31.1776,31.2319,31.0962,31.1166,121800.0
2005-06-17 10:20:00,45.88,46.03,45.85,45.95,67300.0,31.1166,31.2183,31.0962,31.1641,67300.0
2005-06-17 10:30:00,45.93,46.05,45.91,46.04,41500.0,31.1505,31.2319,31.1369,31.2251,41500.0
2005-06-17 10:40:00,46.02,46.05,45.96,45.96,29300.0,31.2115,31.2319,31.1708,31.1708,29300.0
2005-06-17 10:50:00,45.96,45.98,45.92,45.93,42600.0,31.1708,31.1844,31.1437,31.1505,42600.0
2005-06-17 11:00:00,45.93,46.0,45.91,45.93,61800.0,31.1505,31.198,31.1369,31.1505,61800.0
2005-06-17 11:10:00,45.91,45.93,45.83,45.84,52100.0,31.1369,31.1505,31.0827,31.0895,52100.0
2005-06-17 11:20:00,45.84,45.92,45.76,45.84,112100.0,31.0895,31.1437,31.0352,31.0895,112100.0
2005-06-17 11:30:00,45.83,45.87,45.8,45.82,41100.0,31.0827,31.1098,31.0623,31.0759,41100.0
2005-06-17 11:40:00,45.82,45.85,45.75,45.77,88800.0,31.0759,31.0962,31.0284,31.042,88800.0
2005-06-17 11:50:00,45.77,45.9,45.75,45.9,48600.0,31.042,31.1301,31.0284,31.1301,48600.0
2005-06-17 12:00:00,45.9,46.02,45.9,45.96,49600.0,31.1301,31.2115,31.1301,31.1708,49600.0
2005-06-17 12:10:00,45.95,46.0,45.95,45.98,17700.0,31.1641,31.198,31.1641,31.1844,17700.0
2005-06-17 12:20:00,45.96,45.99,45.93,45.97,35000.0,31.1708,31.1912,31.1505,31.1776,35000.0
2005-06-17 12:30:00,45.97,46.07,45.96,46.07,52100.0,31.1776,31.2454,31.1708,31.2454,52100.0
2005-06-17 12:40:00,46.07,46.1,46.05,46.08,16800.0,31.2454,31.2658,31.2319,31.2522,16800.0
2005-06-17 12:50:00,46.08,46.14,46.08,46.13,14300.0,31.2522,31.2929,31.2522,31.2861,14300.0
2005-06-17 13:00:00,46.13,46.18,46.11,46.18,96800.0,31.2861,31.32,31.2726,31.32,96800.0
2005-06-17 13:10:00,46.18,46.25,46.16,46.25,35000.0,31.32,31.3675,31.3065,31.3675,35000.0
2005-06-17 13:20:00,46.25,46.26,46.2,46.25,36900.0,31.3675,31.3743,31.3336,31.3675,36900.0
2005-06-17 13:30:00,46.25,46.31,46.22,46.31,44500.0,31.3675,31.4082,31.3472,31.4082,44500.0
2005-06-17 13:40:00,46.31,46.4,46.3,46.37,42200.0,31.4082,31.4693,31.4014,31.4489,42200.0
2005-06-17 13:50:00,46.37,46.46,46.33,46.45,120100.0,31.4489,31.5099,31.4218,31.5032,120100.0
2005-06-17 14:00:00,46.44,46.55,46.41,46.49,190500.0,31.4964,31.571,31.476,31.5303,190500.0
2005-06-17 14:10:00,46.5,46.55,46.48,46.51,98300.0,31.5371,31.571,31.5235,31.5439,98300.0
2005-06-17 14:20:00,46.5,46.6,46.5,46.5,81200.0,31.5371,31.6049,31.5371,31.5371,81200.0
2005-06-17 14:30:00,46.5,46.52,46.42,46.44,105200.0,31.5371,31.5506,31.4828,31.4964,105200.0
2005-06-17 14:40:00,46.44,46.51,46.35,46.42,121900.0,31.4964,31.5439,31.4353,31.4828,121900.0
2005-06-17 14:50:00,46.42,46.5,46.42,46.45,55300.0,31.4828,31.5371,31.4828,31.5032,55300.0
2005-06-17 15:00:00,46.45,46.53,46.4,46.5,106400.0,31.5032,31.5574,31.4693,31.5371,106400.0
2005-06-17 15:10:00,46.52,46.55,46.38,46.55,60900.0,31.5506,31.571,31.4557,31.571,60900.0
2005-06-17 15:20:00,46.55,46.58,46.51,46.54,42700.0,31.571,31.5913,31.5439,31.5642,42700.0
2005-06-17 15:30:00,46.54,46.58,46.5,46.54,60300.0,31.5642,31.5913,31.5371,31.5642,60300.0
2005-06-17 15:40:00,46.54,46.67,46.54,46.61,91000.0,31.5642,31.6524,31.5642,31.6117,91000.0
2005-06-17 15:50:00,46.6,46.62,46.5,46.53,165200.0,31.6049,31.6185,31.5371,31.5574,165200.0
2005-06-20 09:30:00,46.22,46.31,46.15,46.16,132800.0,31.3472,31.4082,31.2997,31.3065,132800.0
2005-06-20 09:40:00,46.16,46.27,46.11,46.21,86200.0,31.3065,31.3811,31.2726,31.3404,86200.0
2005-06-20 09:50:00,46.23,46.28,46.16,46.28,73800.0,31.354,31.3879,31.3065,31.3879,73800.0
2005-06-20 10:00:00,46.28,46.29,46.15,46.23,72500.0,31.3879,31.3946,31.2997,31.354,72500.0
2005-06-20 10:10:00,46.24,46.41,46.21,46.39,98000.0,31.3607,31.476,31.3404,31.4625,98000.0
2005-06-20 10:20:00,46.41,46.42,46.32,46.4,90400.0,31.476,31.4828,31.415,31.4693,90400.0
2005-06-20 10:30:00,46.38,46.4,46.27,46.3,92300.0,31.4557,31.4693,31.3811,31.4014,92300.0
2005-06-20 10:40:00,46.32,46.33,46.22,46.24,30400.0,31.415,31.4218,31.3472,31.3607,30400.0
2005-06-20 10:50:00,46.23,46.24,46.14,46.16,48700.0,31.354,31.3607,31.2929,31.3065,48700.0
2005-06-20 11:00:00,46.16,46.19,46.11,46.13,30300.0,31.3065,31.3268,31.2726,31.2861,30300.0
2005-06-20 11:10:00,46.13,46.14,46.09,46.09,30600.0,31.2861,31.2929,31.259,31.259,30600.0
2005-06-20 11:20:00,46.1,46.11,46.08,46.1,29000.0,31.2658,31.2726,31.2522,31.2658,29000.0
2005-06-20 11:30:00,46.1,46.1,46.05,46.06,17400.0,31.2658,31.2658,31.2319,31.2387,17400.0
2005-06-20 11:40:00,46.05,46.17,46.05,46.14,27200.0,31.2319,31.3133,31.2319,31.2929,27200.0
2005-06-20 11:50:00,46.14,46.28,46.12,46.28,30000.0,31.2929,31.3879,31.2794,31.3879,30000.0
2005-06-20 12:00:00,46.3,46.32,46.24,46.28,39800.0,31.4014,31.415,31.3607,31.3879,39800.0
2005-06-20 12:10:00,46.28,46.3,46.27,46.3,19200.0,31.3879,31.4014,31.3811,31.4014,19200.0
2005-06-20 12:20:00,46.3,46.3,46.29,46.29,12100.0,31.4014,31.4014,31.3946,31.3946,12100.0
2005-06-20 12:30:00,46.29,46.29,46.27,46.29,10700.0,31.3946,31.3946,31.3811,31.3946,10700.0
2005-06-20 12:40:00,46.29,46.29,46.27,46.28,9600.0,31.3946,31.3946,31.3811,31.3879,9600.0
2005-06-20 12:50:00,46.28,46.3,46.26,46.28,10900.0,31.3879,31.4014,31.3743,31.3879,10900.0
2005-06-20 13:00:00,46.27,46.27,46.22,46.23,9100.0,31.3811,31.3811,31.3472,31.354,9100.0
2005-06-20 13:10:00,46.23,46.24,46.19,46.21,18700.0,31.354,31.3607,31.3268,31.3404,18700.0
2005-06-20 13:20:00,46.22,46.24,46.19,46.23,16800.0,31.3472,31.3607,31.3268,31.354,16800.0
2005-06-20 13:30:00,46.23,46.23,46.19,46.2,14900.0,31.354,31.354,31.3268,31.3336,14900.0
2005-06-20 13:40:00,46.2,46.29,46.19,46.29,38700.0,31.3336,31.3946,31.3268,31.3946,38700.0
2005-06-20 13:50:00,46.3,46.3,46.28,46.28,14500.0,31.4014,31.4014,31.3879,31.3879,14500.0
2005-06-20 14:00:00,46.28,46.28,46.22,46.23,14700.0,31.3879,31.3879,31.3472,31.354,14700.0
2005-06-20 14:10:00,46.23,46.26,46.22,46.24,14400.0,31.354,31.3743,31.3472,31.3607,14400.0
2005-06-20 14:20:00,46.23,46.28,46.19,46.19,30000.0,31.354,31.3879,31.3268,31.3268,30000.0
2005-06-20 14:30:00,46.18,46.29,46.16,46.29,67000.0,31.32,31.3946,31.3065,31.3946,67000.0
2005-06-20 14:40:00,46.29,46.32,46.28,46.31,35800.0,31.3946,31.415,31.3879,31.4082,35800.0
2005-06-20 14:50:00,46.31,46.44,46.3,46.37,46500.0,31.4082,31.4964,31.4014,31.4489,46500.0
2005-06-20 15:00:00,46.38,46.5,46.29,46.47,86500.0,31.4557,31.5371,31.3946,31.5167,86500.0
2005-06-20 15:10:00,46.48,46.52,46.36,46.46,86600.0,31.5235,31.5506,31.4421,31.5099,86600.0
2005-06-20 15:20:00,46.46,46.5,46.42,46.5,27400.0,31.5099,31.5371,31.4828,31.5371,27400.0
2005-06-20 15:30:00,46.49,46.5,46.45,46.47,31800.0,31.5303,31.5371,31.5032,31.5167,31800.0
2005-06-20 15:40:00,46.47,46.48,46.44,46.46,40900.0,31.5167,31.5235,31.4964,31.5099,40900.0
2005-06-20 15:50:00,46.46,46.47,46.35,46.35,67300.0,31.5099,31.5167,31.4353,31.4353,67300.0
2005-06-21 09:30:00,46.28,46.32,46.2,46.32,66800.0,31.3879,31.415,31.3336,31.415,66800.0
2005-06-21 09:40:00,46.32,46.32,45.98,46.03,61600.0,31.415,31.415,31.1844,31.2183,61600.0
2005-06-21 09:50:00,46.03,46.03,45.71,45.76,104400.0,31.2183,31.2183,31.0013,31.0352,104400.0
2005-06-21 10:00:00,45.76,46.0,45.76,45.9,50600.0,31.0352,31.198,31.0352,31.1301,50600.0
2005-06-21 10:10:00,45.91,45.96,45.84,45.93,29900.0,31.1369,31.1708,31.0895,31.1505,29900.0
2005-06-21 10:20:00,45.93,46.14,45.93,46.14,54100.0,31.1505,31.2929,31.1505,31.2929,54100.0
2005-06-21 10:30:00,46.15,46.25,46.15,46.22,50700.0,31.2997,31.3675,31.2997,31.3472,50700.0
2005-06-21 10:40:00,46.22,46.25,46.07,46.07,57500.0,31.3472,31.3675,31.2454,31.2454,57500.0
2005-06-21 10:50:00,46.1,46.11,45.97,46.0,54800.0,31.2658,31.2726,31.1776,31.198,54800.0
2005-06-21 11:00:00,46.0,46.07,45.96,46.06,33200.0,31.198,31.2454,31.1708,31.2387,33200.0
2005-06-21 11:10:00,46.03,46.09,46.0,46.06,15500.0,31.2183,31.259,31.198,31.2387,15500.0
2005-06-21 11:20:00,46.05,46.07,46.0,46.0,16000.0,31.2319,31.2454,31.198,31.198,16000.0
2005-06-21 11:30:00,46.0,46.06,45.97,46.06,14400.0,31.198,31.2387,31.1776,31.2387,14400.0
2005-06-21 11:40:00,46.03,46.09,46.03,46.09,13600.0,31.2183,31.259,31.2183,31.259,13600.0
2005-06-21 11:50:00,46.1,46.15,46.1,46.15,9400.0,31.2658,31.2997,31.2658,31.2997,9400.0
2005-06-21 12:00:00,46.13,46.16,46.05,46.08,16100.0,31.2861,31.3065,31.2319,31.2522,16100.0
2005-06-21 12:10:00,46.08,46.17,46.07,46.14,13100.0,31.2522,31.3133,31.2454,31.2929,13100.0
2005-06-21 12:20:00,46.15,46.15,46.06,46.07,21800.0,31.2997,31.2997,31.2387,31.2454,21800.0
2005-06-21 12:30:00,46.04,46.11,46.04,46.1,40700.0,31.2251,31.2726,31.2251,31.2658,40700.0
2005-06-21 12:40:00,46.11,46.14,46.1,46.11,32200.0,31.2726,31.2929,31.2658,31.2726,32200.0
2005-06-21 12:50:00,46.11,46.16,46.1,46.11,26100.0,31.2726,31.3065,31.2658,31.2726,26100.0
2005-06-21 13:00:00,46.11,46.12,46.11,46.11,5100.0,31.2726,31.2794,31.2726,31.2726,5100.0
2005-06-21 13:10:00,46.11,46.12,46.08,46.1,34100.0,31.2726,31.2794,31.2522,31.2658,34100.0
2005-06-21 13:20:00,46.1,46.12,46.03,46.1,44600.0,31.2658,31.2794,31.2183,31.2658,44600.0
2005-06-21 13:30:00,46.12,46.12,46.08,46.08,5700.0,31.2794,31.2794,31.2522,31.2522,5700.0
2005-06-21 13:40:00,46.08,46.14,46.08,46.12,47100.0,31.2522,31.2929,31.2522,31.2794,47100.0
2005-06-21 13:50:00,46.13,46.14,46.04,46.08,29600.0,31.2861,31.2929,31.2251,31.2522,29600.0
2005-06-21 14:00:00,46.06,46.17,46.05,46.05,31400.0,31.2387,31.3133,31.2319,31.2319,31400.0
2005-06-21 14:10:00,46.09,46.13,46.07,46.09,39400.0,31.259,31.2861,31.2454,31.259,39400.0
2005-06-21 14:20:00,46.1,46.1,46.07,46.08,57700.0,31.2658,31.2658,31.2454,31.2522,57700.0
2005-06-21 14:30:00,46.07,46.09,45.92,45.94,65400.0,31.2454,31.259,31.1437,31.1573,65400.0
2005-06-21 14:40:00,45.92,45.94,45.85,45.87,79200.0,31.1437,31.1573,31.0962,31.1098,79200.0
2005-06-21 14:50:00,45.87,45.87,45.75,45.82,146800.0,31.1098,31.1098,31.0284,31.0759,146800.0
2005-06-21 15:00:00,45.82,45.84,45.64,45.68,240000.0,31.0759,31.0895,30.9538,30.9809,240000.0
2005-06-21 15:10:00,45.68,45.8,45.67,45.76,66300.0,30.9809,31.0623,30.9742,31.0352,66300.0
2005-06-21 15:20:00,45.76,45.94,45.76,45.94,76900.0,31.0352,31.1573,31.0352,31.1573,76900.0
2005-06-21 15:30:00,45.94,45.98,45.89,45.92,162200.0,31.1573,31.1844,31.1234,31.1437,162200.0
2005-06-21 15:40:00,45.92,45.96,45.89,45.93,171600.0,31.1437,31.1708,31.1234,31.1505,171600.0
2005-06-21 15:50:00,45.93,45.95,45.88,45.91,77900.0,31.1505,31.1641,31.1166,31.1369,77900.0
2005-06-22 09:30:00,46.12,46.2,46.04,46.1,187500.0,31.2794,31.3336,31.2251,31.2658,187500.0
2005-06-22 09:40:00,46.1,46.12,45.9,45.93,148100.0,31.2658,31.2794,31.1301,31.1505,148100.0
2005-06-22 09:50:00,45.94,45.95,45.79,45.84,76100.0,31.1573,31.1641,31.0555,31.0895,76100.0
2005-06-22 10:00:00,45.85,45.95,45.84,45.95,75400.0,31.0962,31.1641,31.0895,31.1641,75400.0
2005-06-22 10:10:00,45.96,45.98,45.83,45.86,66800.0,31.1708,31.1844,31.0827,31.103,66800.0
2005-06-22 10:20:00,45.86,45.98,45.82,45.91,144000.0,31.103,31.1844,31.0759,31.1369,144000.0
2005-06-22 10:30:00,45.91,45.99,45.86,45.98,185500.0,31.1369,31.1912,31.103,31.1844,185500.0
2005-06-22 10:40:00,45.98,46.0,45.79,45.82,154000.0,31.1844,31.198,31.0555,31.0759,154000.0
2005-06-22 10:50:00,45.82,45.83,45.65,45.74,144500.0,31.0759,31.0827,30.9606,31.0216,144500.0
2005-06-22 11:00:00,45.72,45.83,45.66,45.69,79100.0,31.0081,31.0827,30.9674,30.9877,79100.0
2005-06-22 11:10:00,45.69,45.74,45.68,45.72,33800.0,30.9877,31.0216,30.9809,31.0081,33800.0
2005-06-22 11:20:00,45.71,45.82,45.69,45.81,55400.0,31.0013,31.0759,30.9877,31.0691,55400.0
2005-06-22 11:30:00,45.8,45.84,45.71,45.81,51000.0,31.0623,31.0895,31.0013,31.0691,51000.0
2005-06-22 11:40:00,45.79,45.81,45.76,45.79,51400.0,31.0555,31.0691,31.0352,31.0555,51400.0
2005-06-22 11:50:00,45.78,45.8,45.75,45.75,47900.0,31.0488,31.0623,31.0284,31.0284,47900.0
2005-06-22 12:00:00,45.75,45.8,45.74,45.76,11300.0,31.0284,31.0623,31.0216,31.0352,11300.0
2005-06-22 12:10:00,45.75,45.9,45.74,45.89,60800.0,31.0284,31.1301,31.0216,31.1234,60800.0
2005-06-22 12:20:00,45.89,45.9,45.83,45.85,45200.0,31.1234,31.1301,31.0827,31.0962,45200.0
2005-06-22 12:30:00,45.85,45.9,45.72,45.83,163900.0,31.0962,31.1301,31.0081,31.0827,163900.0
2005-06-22 12:40:00,45.82,45.82,45.72,45.8,44000.0,31.0759,31.0759,31.0081,31.0623,44000.0
2005-06-22 12:50:00,45.8,45.83,45.79,45.8,60000.0,31.0623,31.0827,31.0555,31.0623,60000.0
2005-06-22 13:00:00,45.81,45.84,45.8,45.84,49500.0,31.0691,31.0895,31.0623,31.0895,49500.0
2005-06-22 13:10:00,45.85,45.88,45.83,45.84,58900.0,31.0962,31.1166,31.0827,31.0895,58900.0
2005-06-22 13:20:00,45.84,45.86,45.82,45.85,71500.0,31.0895,31.103,31.0759,31.0962,71500.0
2005-06-22 13:30:00,45.85,45.88,45.84,45.86,35500.0,31.0962,31.1166,31.0895,31.103,35500.0
2005-06-22 13:40:00,45.84,45.86,45.83,45.84,14000.0,31.0895,31.103,31.0827,31.0895,14000.0
2005-06-22 13:50:00,45.84,45.85,45.73,45.78,55800.0,31.0895,31.0962,31.0148,31.0488,55800.0
2005-06-22 14:00:00,45.78,45.8,45.68,45.76,46500.0,31.0488,31.0623,30.9809,31.0352,46500.0
2005-06-22 14:10:00,45.76,45.85,45.7,45.79,111800.0,31.0352,31.0962,30.9945,31.0555,111800.0
2005-06-22 14:20:00,45.78,45.8,45.73,45.79,47600.0,31.0488,31.0623,31.0148,31.0555,47600.0
2005-06-22 14:30:00,45.79,45.81,45.77,45.8,10300.0,31.0555,31.0691,31.042,31.0623,10300.0
2005-06-22 14:40:00,45.79,45.8,45.72,45.78,89700.0,31.0555,31.0623,31.0081,31.0488,89700.0
2005-06-22 14:50:00,45.77,45.77,45.72,45.76,64000.0,31.042,31.042,31.0081,31.0352,64000.0
2005-06-22 15:00:00,45.74,45.76,45.67,45.67,156000.0,31.0216,31.0352,30.9742,30.9742,156000.0
2005-06-22 15:10:00,45.67,45.7,45.64,45.69,132200.0,30.9742,30.9945,30.9538,30.9877,132200.0
2005-06-22 15:20:00,45.69,45.7,45.64,45.64,133100.0,30.9877,30.9945,30.9538,30.9538,133100.0
2005-06-22 15:30:00,45.63,45.75,45.5,45.57,175900.0,30.947,31.0284,30.8589,30.9063,175900.0
2005-06-22 15:40:00,45.58,45.59,45.49,45.56,194300.0,30.9131,30.9199,30.8521,30.8996,194300.0
2005-06-22 15:50:00,45.55,45.56,45.44,45.49,277000.0,30.8928,30.8996,30.8182,30.8521,277000.0
2005-06-23 09:30:00,45.27,45.39,45.14,45.28,217000.0,30.7029,30.7843,30.6147,30.7097,217000.0
2005-06-23 09:40:00,45.29,45.64,45.28,45.55,178900.0,30.7164,30.9538,30.7097,30.8928,178900.0
2005-06-23 09:50:00,45.55,45.64,45.24,45.27,239600.0,30.8928,30.9538,30.6825,30.7029,239600.0
2005-06-23 10:00:00,45.28,45.29,45.15,45.25,299100.0,30.7097,30.7164,30.6215,30.6893,299100.0
2005-06-23 10:10:00,45.25,45.34,45.24,45.26,100100.0,30.6893,30.7503,30.6825,30.6961,100100.0
2005-06-23 10:20:00,45.26,45.47,45.26,45.42,85400.0,30.6961,30.8385,30.6961,30.8046,85400.0
2005-06-23 10:30:00,45.42,45.46,45.3,45.4,76200.0,30.8046,30.8317,30.7232,30.791,76200.0
2005-06-23 10:40:00,45.41,45.44,45.25,45.26,32700.0,30.7978,30.8182,30.6893,30.6961,32700.0
2005-06-23 10:50:00,45.26,45.31,45.2,45.28,156700.0,30.6961,30.73,30.6554,30.7097,156700.0
2005-06-23 11:00:00,45.27,45.4,45.27,45.36,67300.0,30.7029,30.791,30.7029,30.7639,67300.0
2005-06-23 11:10:00,45.36,45.46,45.27,45.41,59500.0,30.7639,30.8317,30.7029,30.7978,59500.0
2005-06-23 11:20:00,45.4,45.5,45.39,45.45,82300.0,30.791,30.8589,30.7843,30.8249,82300.0
2005-06-23 11:30:00,45.48,45.59,45.45,45.58,87700.0,30.8453,30.9199,30.8249,30.9131,87700.0
2005-06-23 11:40:00,45.58,45.66,45.55,45.65,154600.0,30.9131,30.9674,30.8928,30.9606,154600.0
2005-06-23 11:50:00,45.66,45.67,45.51,45.59,114500.0,30.9674,30.9742,30.8656,30.9199,114500.0
2005-06-23 12:00:00,45.59,45.6,45.5,45.58,217600.0,30.9199,30.9267,30.8589,30.9131,217600.0
2005-06-23 12:10:00,45.6,45.6,45.56,45.56,47100.0,30.9267,30.9267,30.8996,30.8996,47100.0
2005-06-23 12:20:00,45.57,45.6,45.57,45.59,44100.0,30.9063,30.9267,30.9063,30.9199,44100.0
2005-06-23 12:30:00,45.59,45.6,45.56,45.6,69900.0,30.9199,30.9267,30.8996,30.9267,69900.0
2005-06-23 12:40:00,45.6,45.6,45.51,45.56,202300.0,30.9267,30.9267,30.8656,30.8996,202300.0
2005-06-23 12:50:00,45.55,45.58,45.53,45.55,19600.0,30.8928,30.9131,30.8792,30.8928,19600.0
2005-06-23 13:00:00,45.53,45.55,45.3,45.37,81000.0,30.8792,30.8928,30.7232,30.7707,81000.0
2005-06-23 13:10:00,45.37,45.46,45.36,45.4,59600.0,30.7707,30.8317,30.7639,30.791,59600.0
2005-06-23 13:20:00,45.4,45.4,45.27,45.29,176600.0,30.791,30.791,30.7029,30.7164,176600.0
2005-06-23 13:30:00,45.31,45.31,45.05,45.07,91700.0,30.73,30.73,30.5537,30.5672,91700.0
2005-06-23 13:40:00,45.07,45.13,45.01,45.03,235700.0,30.5672,30.6079,30.5265,30.5401,235700.0
2005-06-23 13:50:00,45.02,45.06,44.82,44.96,265600.0,30.5333,30.5604,30.3977,30.4926,265600.0
2005-06-23 14:00:00,44.96,44.96,44.83,44.93,178400.0,30.4926,30.4926,30.4045,30.4723,178400.0
2005-06-23 14:10:00,44.93,45.07,44.9,45.06,84800.0,30.4723,30.5672,30.4519,30.5604,84800.0
2005-06-23 14:20:00,45.06,45.1,45.01,45.05,84800.0,30.5604,30.5876,30.5265,30.5537,84800.0
2005-06-23 14:30:00,45.05,45.05,44.99,45.01,176500.0,30.5537,30.5537,30.513,30.5265,176500.0
2005-06-23 14:40:00,45.01,45.04,44.9,44.98,70000.0,30.5265,30.5469,30.4519,30.5062,70000.0
2005-06-23 14:50:00,44.99,45.0,44.88,44.94,71000.0,30.513,30.5198,30.4384,30.4791,71000.0
2005-06-23 15:00:00,44.93,44.96,44.83,44.9,81700.0,30.4723,30.4926,30.4045,30.4519,81700.0
2005-06-23 15:10:00,44.91,45.02,44.9,44.99,118400.0,30.4587,30.5333,30.4519,30.513,118400.0
2005-06-23 15:20:00,45.01,45.05,44.9,45.05,96700.0,30.5265,30.5537,30.4519,30.5537,96700.0
2005-06-23 15:30:00,45.04,45.1,44.93,45.04,132900.0,30.5469,30.5876,30.4723,30.5469,132900.0
2005-06-23 15:40:00,45.03,45.06,44.92,44.92,103000.0,30.5401,30.5604,30.4655,30.4655,103000.0
2005-06-23 15:50:00,44.92,44.96,44.81,44.81,213700.0,30.4655,30.4926,30.3909,30.3909,213700.0
2005-06-24 09:30:00,44.93,44.96,44.75,44.75,103000.0,30.4723,30.4926,30.3502,30.3502,103000.0
2005-06-24 09:40:00,44.75,44.77,44.44,44.5,112600.0,30.3502,30.3638,30.1399,30.1806,112600.0
2005-06-24 09:50:00,44.5,44.68,44.47,44.58,99700.0,30.1806,30.3027,30.1603,30.2349,99700.0
2005-06-24 10:00:00,44.61,44.73,44.54,44.55,99800.0,30.2552,30.3366,30.2078,30.2146,99800.0
2005-06-24 10:10:00,44.55,44.7,44.5,44.5,64500.0,30.2146,30.3163,30.1806,30.1806,64500.0
2005-06-24 10:20:00,44.49,44.52,44.47,44.5,53800.0,30.1739,30.1942,30.1603,30.1806,53800.0
2005-06-24 10:30:00,44.5,44.54,44.38,44.38,91700.0,30.1806,30.2078,30.0993,30.0993,91700.0
2005-06-24 10:40:00,44.39,44.43,44.37,44.38,33000.0,30.106,30.1332,30.0925,30.0993,33000.0
2005-06-24 10:50:00,44.4,44.42,44.29,44.34,44800.0,30.1128,30.1264,30.0382,30.0721,44800.0
2005-06-24 11:00:00,44.34,44.51,44.33,44.51,57000.0,30.0721,30.1874,30.0653,30.1874,57000.0
2005-06-24 11:10:00,44.51,44.61,44.48,44.56,63500.0,30.1874,30.2552,30.1671,30.2213,63500.0
2005-06-24 11:20:00,44.59,44.6,44.54,44.56,40700.0,30.2417,30.2485,30.2078,30.2213,40700.0
2005-06-24 11:30:00,44.57,44.58,44.55,44.55,44700.0,30.2281,30.2349,30.2146,30.2146,44700.0
2005-06-24 11:40:00,44.55,44.57,44.55,44.56,37500.0,30.2146,30.2281,30.2146,30.2213,37500.0
2005-06-24 11:50:00,44.56,44.62,44.55,44.61,31900.0,30.2213,30.262,30.2146,30.2552,31900.0
2005-06-24 12:00:00,44.62,44.63,44.55,44.56,32700.0,30.262,30.2688,30.2146,30.2213,32700.0
2005-06-24 12:10:00,44.55,44.6,44.55,44.57,32400.0,30.2146,30.2485,30.2146,30.2281,32400.0
2005-06-24 12:20:00,44.58,44.58,44.55,44.55,32300.0,30.2349,30.2349,30.2146,30.2146,32300.0
2005-06-24 12:30:00,44.55,44.59,44.55,44.59,34100.0,30.2146,30.2417,30.2146,30.2417,34100.0
2005-06-24 12:40:00,44.58,44.59,44.56,44.57,18800.0,30.2349,30.2417,30.2213,30.2281,18800.0
2005-06-24 12:50:00,44.57,44.62,44.57,44.61,35300.0,30.2281,30.262,30.2281,30.2552,35300.0
2005-06-24 13:00:00,44.61,44.61,44.55,44.56,53900.0,30.2552,30.2552,30.2146,30.2213,53900.0
2005-06-24 13:10:00,44.57,44.63,44.55,44.6,43300.0,30.2281,30.2688,30.2146,30.2485,43300.0
2005-06-24 13:20:00,44.6,44.62,44.51,44.53,48300.0,30.2485,30.262,30.1874,30.201,48300.0
2005-06-24 13:30:00,44.52,44.61,44.51,44.6,87900.0,30.1942,30.2552,30.1874,30.2485,87900.0
2005-06-24 13:40:00,44.57,44.64,44.48,44.52,43700.0,30.2281,30.2756,30.1671,30.1942,43700.0
2005-06-24 13:50:00,44.5,44.62,44.5,44.56,22700.0,30.1806,30.262,30.1806,30.2213,22700.0
2005-06-24 14:00:00,44.54,44.56,44.51,44.52,24900.0,30.2078,30.2213,30.1874,30.1942,24900.0
2005-06-24 14:10:00,44.51,44.54,44.47,44.49,13000.0,30.1874,30.2078,30.1603,30.1739,13000.0
2005-06-24 14:20:00,44.48,44.49,44.44,44.48,42500.0,30.1671,30.1739,30.1399,30.1671,42500.0
2005-06-24 14:30:00,44.48,44.64,44.48,44.64,31400.0,30.1671,30.2756,30.1671,30.2756,31400.0
2005-06-24 14:40:00,44.65,44.72,44.65,44.71,30500.0,30.2824,30.3298,30.2824,30.3231,30500.0
2005-06-24 14:50:00,44.7,44.72,44.58,44.61,57000.0,30.3163,30.3298,30.2349,30.2552,57000.0
2005-06-24 15:00:00,44.61,44.65,44.57,44.65,57100.0,30.2552,30.2824,30.2281,30.2824,57100.0
2005-06-24 15:10:00,44.65,44.73,44.62,44.73,47000.0,30.2824,30.3366,30.262,30.3366,47000.0
2005-06-24 15:20:00,44.72,44.85,44.72,44.82,53100.0,30.3298,30.418,30.3298,30.3977,53100.0
2005-06-24 15:30:00,44.82,44.93,44.78,44.91,62600.0,30.3977,30.4723,30.3705,30.4587,62600.0
2005-06-24 15:40:00,44.93,45.02,44.82,44.86,136100.0,30.4723,30.5333,30.3977,30.4248,136100.0
2005-06-24 15:50:00,44.86,44.96,44.75,44.85,131400.0,30.4248,30.4926,30.3502,30.418,131400.0
2005-06-27 09:30:00,44.84,44.93,44.75,44.83,87400.0,30.4112,30.4723,30.3502,30.4045,87400.0
2005-06-27 09:40:00,44.83,44.84,44.69,44.74,117400.0,30.4045,30.4112,30.3095,30.3434,117400.0
2005-06-27 09:50:00,44.74,44.75,44.68,44.68,59200.0,30.3434,30.3502,30.3027,30.3027,59200.0
2005-06-27 10:00:00,44.68,44.72,44.63,44.65,31900.0,30.3027,30.3298,30.2688,30.2824,31900.0
2005-06-27 10:10:00,44.64,44.75,44.63,44.75,51300.0,30.2756,30.3502,30.2688,30.3502,51300.0
2005-06-27 10:20:00,44.75,44.79,44.75,44.79,42000.0,30.3502,30.3773,30.3502,30.3773,42000.0
2005-06-27 10:30:00,44.79,44.87,44.76,44.86,73300.0,30.3773,30.4316,30.357,30.4248,73300.0
2005-06-27 10:40:00,44.86,44.86,44.74,44.81,56100.0,30.4248,30.4248,30.3434,30.3909,56100.0
2005-06-27 10:50:00,44.82,44.83,44.72,44.72,45200.0,30.3977,30.4045,30.3298,30.3298,45200.0
2005-06-27 11:00:00,44.73,44.76,44.69,44.69,34000.0,30.3366,30.357,30.3095,30.3095,34000.0
2005-06-27 11:10:00,44.7,44.74,44.68,44.74,29900.0,30.3163,30.3434,30.3027,30.3434,29900.0
2005-06-27 11:20:00,44.74,44.77,44.74,44.76,22200.0,30.3434,30.3638,30.3434,30.357,22200.0
2005-06-27 11:30:00,44.76,44.77,44.73,44.75,27100.0,30.357,30.3638,30.3366,30.3502,27100.0
2005-06-27 11:40:00,44.75,44.82,44.75,44.81,35000.0,30.3502,30.3977,30.3502,30.3909,35000.0
2005-06-27 11:50:00,44.81,44.83,44.8,44.8,26300.0,30.3909,30.4045,30.3841,30.3841,26300.0
2005-06-27 12:00:00,44.8,44.85,44.79,44.84,52100.0,30.3841,30.418,30.3773,30.4112,52100.0
2005-06-27 12:10:00,44.83,44.85,44.82,44.85,43600.0,30.4045,30.418,30.3977,30.418,43600.0
2005-06-27 12:20:00,44.84,44.86,44.82,44.83,18100.0,30.4112,30.4248,30.3977,30.4045,18100.0
2005-06-27 12:30:00,44.83,44.83,44.78,44.81,23000.0,30.4045,30.4045,30.3705,30.3909,23000.0
2005-06-27 12:40:00,44.8,44.81,44.76,44.77,15000.0,30.3841,30.3909,30.357,30.3638,15000.0
2005-06-27 12:50:00,44.76,44.76,44.62,44.64,31400.0,30.357,30.357,30.262,30.2756,31400.0
2005-06-27 13:00:00,44.64,44.66,44.62,44.65,17500.0,30.2756,30.2892,30.262,30.2824,17500.0
2005-06-27 13:10:00,44.66,44.74,44.65,44.73,29500.0,30.2892,30.3434,30.2824,30.3366,29500.0
2005-06-27 13:20:00,44.73,44.75,44.7,44.73,30800.0,30.3366,30.3502,30.3163,30.3366,30800.0
2005-06-27 13:30:00,44.73,44.74,44.69,44.7,10600.0,30.3366,30.3434,30.3095,30.3163,10600.0
2005-06-27 13:40:00,44.7,44.73,44.65,44.67,46000.0,30.3163,30.3366,30.2824,30.2959,46000.0
2005-06-27 13:50:00,44.67,44.7,44.62,44.63,29100.0,30.2959,30.3163,30.262,30.2688,29100.0
2005-06-27 14:00:00,44.63,44.7,44.58,44.6,47400.0,30.2688,30.3163,30.2349,30.2485,47400.0
2005-06-27 14:10:00,44.6,44.65,44.59,44.59,47500.0,30.2485,30.2824,30.2417,30.2417,47500.0
2005-06-27 14:20:00,44.59,44.61,44.57,44.58,45300.0,30.2417,30.2552,30.2281,30.2349,45300.0
2005-06-27 14:30:00,44.58,44.61,44.56,44.58,91800.0,30.2349,30.2552,30.2213,30.2349,91800.0
2005-06-27 14:40:00,44.57,44.7,44.57,44.69,54100.0,30.2281,30.3163,30.2281,30.3095,54100.0
2005-06-27 14:50:00,44.7,44.7,44.64,44.67,21100.0,30.3163,30.3163,30.2756,30.2959,21100.0
2005-06-27 15:00:00,44.67,44.75,44.63,44.74,114300.0,30.2959,30.3502,30.2688,30.3434,114300.0
2005-06-27 15:10:00,44.74,44.78,44.74,44.77,36100.0,30.3434,30.3705,30.3434,30.3638,36100.0
2005-06-27 15:20:00,44.77,44.81,44.76,44.76,77900.0,30.3638,30.3909,30.357,30.357,77900.0
2005-06-27 15:30:00,44.76,44.79,44.75,44.77,62900.0,30.357,30.3773,30.3502,30.3638,62900.0
2005-06-27 15:40:00,44.78,44.78,44.73,44.77,96400.0,30.3705,30.3705,30.3366,30.3638,96400.0
2005-06-27 15:50:00,44.76,44.76,44.65,44.7,75500.0,30.357,30.357,30.2824,30.3163,75500.0
2005-06-28 09:30:00,44.98,45.08,44.76,45.07,235600.0,30.5062,30.574,30.357,30.5672,235600.0
2005-06-28 09:40:00,45.08,45.35,45.07,45.35,100100.0,30.574,30.7571,30.5672,30.7571,100100.0
2005-06-28 09:50:00,45.36,45.44,45.25,45.36,86900.0,30.7639,30.8182,30.6893,30.7639,86900.0
2005-06-28 10:00:00,45.37,45.4,45.35,45.37,35100.0,30.7707,30.791,30.7571,30.7707,35100.0
2005-06-28 10:10:00,45.38,45.5,45.37,45.5,105200.0,30.7775,30.8589,30.7707,30.8589,105200.0
2005-06-28 10:20:00,45.5,45.51,45.4,45.46,96400.0,30.8589,30.8656,30.791,30.8317,96400.0
2005-06-28 10:30:00,45.45,45.51,45.43,45.5,110100.0,30.8249,30.8656,30.8114,30.8589,110100.0
2005-06-28 10:40:00,45.5,45.5,45.43,45.46,88000.0,30.8589,30.8589,30.8114,30.8317,88000.0
2005-06-28 10:50:00,45.46,45.56,45.4,45.43,108900.0,30.8317,30.8996,30.791,30.8114,108900.0
2005-06-28 11:00:00,45.41,45.47,45.38,45.45,99100.0,30.7978,30.8385,30.7775,30.8249,99100.0
2005-06-28 11:10:00,45.44,45.45,45.36,45.37,79600.0,30.8182,30.8249,30.7639,30.7707,79600.0
2005-06-28 11:20:00,45.38,45.42,45.34,45.35,30700.0,30.7775,30.8046,30.7503,30.7571,30700.0
2005-06-28 11:30:00,45.35,45.47,45.35,45.46,36800.0,30.7571,30.8385,30.7571,30.8317,36800.0
2005-06-28 11:40:00,45.47,45.52,45.46,45.49,44500.0,30.8385,30.8724,30.8317,30.8521,44500.0
2005-06-28 11:50:00,45.49,45.53,45.48,45.53,22300.0,30.8521,30.8792,30.8453,30.8792,22300.0
2005-06-28 12:00:00,45.53,45.55,45.51,45.55,10200.0,30.8792,30.8928,30.8656,30.8928,10200.0
2005-06-28 12:10:00,45.55,45.6,45.52,45.52,21700.0,30.8928,30.9267,30.8724,30.8724,21700.0
2005-06-28 12:20:00,45.53,45.53,45.49,45.49,17900.0,30.8792,30.8792,30.8521,30.8521,17900.0
2005-06-28 12:30:00,45.49,45.5,45.35,45.35,34500.0,30.8521,30.8589,30.7571,30.7571,34500.0
2005-06-28 12:40:00,45.35,45.4,45.3,45.34,97100.0,30.7571,30.791,30.7232,30.7503,97100.0
2005-06-28 12:50:00,45.34,45.34,45.25,45.29,25600.0,30.7503,30.7503,30.6893,30.7164,25600.0
2005-06-28 13:00:00,45.28,45.33,45.28,45.33,35200.0,30.7097,30.7436,30.7097,30.7436,35200.0
2005-06-28 13:10:00,45.33,45.45,45.33,45.34,52300.0,30.7436,30.8249,30.7436,30.7503,52300.0
2005-06-28 13:20:00,45.34,45.38,45.32,45.36,21300.0,30.7503,30.7775,30.7368,30.7639,21300.0
2005-06-28 13:30:00,45.36,45.4,45.31,45.33,18700.0,30.7639,30.791,30.73,30.7436,18700.0
2005-06-28 13:40:00,45.32,45.33,45.3,45.32,16900.0,30.7368,30.7436,30.7232,30.7368,16900.0
2005-06-28 13:50:00,45.32,45.44,45.32,45.43,19000.0,30.7368,30.8182,30.7368,30.8114,19000.0
2005-06-28 14:00:00,45.42,45.45,45.4,45.42,95900.0,30.8046,30.8249,30.791,30.8046,95900.0
2005-06-28 14:10:00,45.41,45.45,45.4,45.44,21300.0,30.7978,30.8249,30.791,30.8182,21300.0
2005-06-28 14:20:00,45.44,45.45,45.4,45.41,16000.0,30.8182,30.8249,30.791,30.7978,16000.0
2005-06-28 14:30:00,45.43,45.5,45.41,45.45,19300.0,30.8114,30.8589,30.7978,30.8249,19300.0
2005-06-28 14:40:00,45.44,45.58,45.44,45.48,67700.0,30.8182,30.9131,30.8182,30.8453,67700.0
2005-06-28 14:50:00,45.47,45.51,45.47,45.48,51000.0,30.8385,30.8656,30.8385,30.8453,51000.0
2005-06-28 15:00:00,45.48,45.55,45.48,45.52,34900.0,30.8453,30.8928,30.8453,30.8724,34900.0
2005-06-28 15:10:00,45.54,45.56,45.52,45.55,18200.0,30.886,30.8996,30.8724,30.8928,18200.0
2005-06-28 15:20:00,45.54,45.55,45.49,45.51,20600.0,30.886,30.8928,30.8521,30.8656,20600.0
2005-06-28 15:30:00,45.52,45.53,45.4,45.41,38600.0,30.8724,30.8792,30.791,30.7978,38600.0
2005-06-28 15:40:00,45.41,45.42,45.3,45.38,79200.0,30.7978,30.8046,30.7232,30.7775,79200.0
2005-06-28 15:50:00,45.38,45.42,45.37,45.38,89500.0,30.7775,30.8046,30.7707,30.7775,89500.0
2005-06-29 09:30:00,45.41,45.45,45.25,45.25,97300.0,30.7978,30.8249,30.6893,30.6893,97300.0
2005-06-29 09:40:00,45.25,45.51,45.23,45.44,47300.0,30.6893,30.8656,30.6757,30.8182,47300.0
2005-06-29 09:50:00,45.4,45.4,45.31,45.32,19300.0,30.791,30.791,30.73,30.7368,19300.0
2005-06-29 10:00:00,45.32,45.33,45.2,45.25,33200.0,30.7368,30.7436,30.6554,30.6893,33200.0
2005-06-29 10:10:00,45.24,45.25,45.14,45.24,32600.0,30.6825,30.6893,30.6147,30.6825,32600.0
2005-06-29 10:20:00,45.25,45.25,45.15,45.18,18000.0,30.6893,30.6893,30.6215,30.6418,18000.0
2005-06-29 10:30:00,45.21,45.68,45.21,45.57,107800.0,30.6622,30.9809,30.6622,30.9063,107800.0
2005-06-29 10:40:00,45.58,45.66,45.57,45.64,35900.0,30.9131,30.9674,30.9063,30.9538,35900.0
2005-06-29 10:50:00,45.65,45.65,45.57,45.59,16100.0,30.9606,30.9606,30.9063,30.9199,16100.0
2005-06-29 11:00:00,45.59,45.6,45.45,45.46,22100.0,30.9199,30.9267,30.8249,30.8317,22100.0
2005-06-29 11:10:00,45.44,45.49,45.41,45.41,20600.0,30.8182,30.8521,30.7978,30.7978,20600.0
2005-06-29 11:20:00,45.41,45.43,45.29,45.43,50800.0,30.7978,30.8114,30.7164,30.8114,50800.0
2005-06-29 11:30:00,45.41,45.41,45.31,45.31,60700.0,30.7978,30.7978,30.73,30.73,60700.0
2005-06-29 11:40:00,45.31,45.39,45.31,45.34,42700.0,30.73,30.7843,30.73,30.7503,42700.0
2005-06-29 11:50:00,45.34,45.36,45.18,45.2,33900.0,30.7503,30.7639,30.6418,30.6554,33900.0
2005-06-29 12:00:00,45.2,45.26,45.19,45.19,19500.0,30.6554,30.6961,30.6486,30.6486,19500.0
2005-06-29 12:10:00,45.19,45.21,45.17,45.19,14600.0,30.6486,30.6622,30.635,30.6486,14600.0
2005-06-29 12:20:00,45.19,45.2,45.17,45.17,12500.0,30.6486,30.6554,30.635,30.635,12500.0
2005-06-29 12:30:00,45.17,45.17,45.08,45.09,16100.0,30.635,30.635,30.574,30.5808,16100.0
2005-06-29 12:40:00,45.1,45.12,45.09,45.1,23300.0,30.5876,30.6011,30.5808,30.5876,23300.0
2005-06-29 12:50:00,45.11,45.13,45.09,45.11,19700.0,30.5944,30.6079,30.5808,30.5944,19700.0
2005-06-29 13:00:00,45.1,45.12,45.1,45.12,37200.0,30.5876,30.6011,30.5876,30.6011,37200.0
2005-06-29 13:10:00,45.12,45.28,45.11,45.26,40700.0,30.6011,30.7097,30.5944,30.6961,40700.0
2005-06-29 13:20:00,45.26,45.32,45.26,45.29,14100.0,30.6961,30.7368,30.6961,30.7164,14100.0
2005-06-29 13:30:00,45.29,45.29,45.23,45.25,46200.0,30.7164,30.7164,30.6757,30.6893,46200.0
2005-06-29 13:40:00,45.25,45.27,45.24,45.26,21400.0,30.6893,30.7029,30.6825,30.6961,21400.0
2005-06-29 13:50:00,45.25,45.26,45.15,45.15,35200.0,30.6893,30.6961,30.6215,30.6215,35200.0
2005-06-29 14:00:00,45.15,45.15,45.04,45.08,53200.0,30.6215,30.6215,30.5469,30.574,53200.0
2005-06-29 14:10:00,45.08,45.15,45.08,45.14,24900.0,30.574,30.6215,30.574,30.6147,24900.0
2005-06-29 14:20:00,45.13,45.15,45.09,45.11,20500.0,30.6079,30.6215,30.5808,30.5944,20500.0
2005-06-29 14:30:00,45.11,45.14,45.08,45.12,43500.0,30.5944,30.6147,30.574,30.6011,43500.0
2005-06-29 14:40:00,45.12,45.13,45.05,45.06,25400.0,30.6011,30.6079,30.5537,30.5604,25400.0
2005-06-29 14:50:00,45.05,45.06,44.97,45.01,54200.0,30.5537,30.5604,30.4994,30.5265,54200.0
2005-06-29 15:00:00,45.0,45.15,45.0,45.12,47300.0,30.5198,30.6215,30.5198,30.6011,47300.0
2005-06-29 15:10:00,45.11,45.17,45.11,45.17,33400.0,30.5944,30.635,30.5944,30.635,33400.0
2005-06-29 15:20:00,45.16,45.16,45.07,45.09,43500.0,30.6283,30.6283,30.5672,30.5808,43500.0
2005-06-29 15:30:00,45.09,45.23,45.09,45.21,62000.0,30.5808,30.6757,30.5808,30.6622,62000.0
2005-06-29 15:40:00,45.2,45.23,45.17,45.2,70000.0,30.6554,30.6757,30.635,30.6554,70000.0
2005-06-29 15:50:00,45.2,45.22,45.17,45.17,91200.0,30.6554,30.669,30.635,30.635,91200.0
2005-06-30 09:30:00,45.12,45.48,45.07,45.42,133100.0,30.6011,30.8453,30.5672,30.8046,133100.0
2005-06-30 09:40:00,45.41,45.55,45.35,45.4,48300.0,30.7978,30.8928,30.7571,30.791,48300.0
2005-06-30 09:50:00,45.39,45.48,45.36,45.42,63600.0,30.7843,30.8453,30.7639,30.8046,63600.0
2005-06-30 10:00:00,45.42,45.42,45.34,45.38,31500.0,30.8046,30.8046,30.7503,30.7775,31500.0
2005-06-30 10:10:00,45.37,45.38,45.24,45.26,30200.0,30.7707,30.7775,30.6825,30.6961,30200.0
2005-06-30 10:20:00,45.26,45.26,45.16,45.17,32600.0,30.6961,30.6961,30.6283,30.635,32600.0
2005-06-30 10:30:00,45.17,45.21,45.12,45.14,48700.0,30.635,30.6622,30.6011,30.6147,48700.0
2005-06-30 10:40:00,45.15,45.15,45.07,45.08,21800.0,30.6215,30.6215,30.5672,30.574,21800.0
2005-06-30 10:50:00,45.08,45.09,44.97,45.0,44800.0,30.574,30.5808,30.4994,30.5198,44800.0
2005-06-30 11:00:00,44.99,44.99,44.86,44.89,40100.0,30.513,30.513,30.4248,30.4451,40100.0
2005-06-30 11:10:00,44.89,44.93,44.87,44.92,55800.0,30.4451,30.4723,30.4316,30.4655,55800.0
2005-06-30 11:20:00,44.9,44.9,44.78,44.82,48800.0,30.4519,30.4519,30.3705,30.3977,48800.0
2005-06-30 11:30:00,44.81,44.95,44.81,44.92,42100.0,30.3909,30.4858,30.3909,30.4655,42100.0
2005-06-30 11:40:00,44.92,44.99,44.91,44.92,26800.0,30.4655,30.513,30.4587,30.4655,26800.0
2005-06-30 11:50:00,44.91,44.96,44.9,44.96,17500.0,30.4587,30.4926,30.4519,30.4926,17500.0
2005-06-30 12:00:00,44.95,44.96,44.95,44.95,18700.0,30.4858,30.4926,30.4858,30.4858,18700.0
2005-06-30 12:10:00,44.95,45.02,44.95,44.99,22400.0,30.4858,30.5333,30.4858,30.513,22400.0
2005-06-30 12:20:00,44.98,44.98,44.95,44.96,11300.0,30.5062,30.5062,30.4858,30.4926,11300.0
2005-06-30 12:30:00,44.95,44.98,44.95,44.95,17100.0,30.4858,30.5062,30.4858,30.4858,17100.0
2005-06-30 12:40:00,44.95,44.96,44.94,44.96,16700.0,30.4858,30.4926,30.4791,30.4926,16700.0
2005-06-30 12:50:00,44.95,44.95,44.92,44.92,19700.0,30.4858,30.4858,30.4655,30.4655,19700.0
2005-06-30 13:00:00,44.93,44.93,44.91,44.93,14400.0,30.4723,30.4723,30.4587,30.4723,14400.0
2005-06-30 13:10:00,44.93,44.94,44.9,44.9,14900.0,30.4723,30.4791,30.4519,30.4519,14900.0
2005-06-30 13:20:00,44.9,44.92,44.9,44.91,14000.0,30.4519,30.4655,30.4519,30.4587,14000.0
2005-06-30 13:30:00,44.91,44.95,44.88,44.95,43500.0,30.4587,30.4858,30.4384,30.4858,43500.0
2005-06-30 13:40:00,44.94,44.95,44.93,44.93,16000.0,30.4791,30.4858,30.4723,30.4723,16000.0
2005-06-30 13:50:00,44.93,45.15,44.92,45.13,39300.0,30.4723,30.6215,30.4655,30.6079,39300.0
2005-06-30 14:00:00,45.13,45.18,45.1,45.16,32100.0,30.6079,30.6418,30.5876,30.6283,32100.0
2005-06-30 14:10:00,45.16,45.29,45.03,45.23,72500.0,30.6283,30.7164,30.5401,30.6757,72500.0
2005-06-30 14:20:00,45.23,45.23,44.91,44.97,66100.0,30.6757,30.6757,30.4587,30.4994,66100.0
2005-06-30 14:30:00,44.98,44.98,44.73,44.76,80200.0,30.5062,30.5062,30.3366,30.357,80200.0
2005-06-30 14:40:00,44.76,44.85,44.71,44.81,57400.0,30.357,30.418,30.3231,30.3909,57400.0
2005-06-30 14:50:00,44.81,44.9,44.76,44.8,36300.0,30.3909,30.4519,30.357,30.3841,36300.0
2005-06-30 15:00:00,44.81,44.86,44.78,44.79,70100.0,30.3909,30.4248,30.3705,30.3773,70100.0
2005-06-30 15:10:00,44.79,44.94,44.78,44.92,53000.0,30.3773,30.4791,30.3705,30.4655,53000.0
2005-06-30 15:20:00,44.92,44.93,44.86,44.93,59300.0,30.4655,30.4723,30.4248,30.4723,59300.0
2005-06-30 15:30:00,44.92,44.93,44.8,44.88,45700.0,30.4655,30.4723,30.3841,30.4384,45700.0
2005-06-30 15:40:00,44.88,44.89,44.76,44.83,69700.0,30.4384,30.4451,30.357,30.4045,69700.0
2005-06-30 15:50:00,44.82,44.89,44.74,44.8,145500.0,30.3977,30.4451,30.3434,30.3841,145500.0
2005-07-01 09:30:00,45.1,45.15,44.96,45.0,96700.0,30.5876,30.6215,30.4926,30.5198,96700.0
2005-07-01 09:40:00,45.0,45.01,44.79,44.79,53700.0,30.5198,30.5265,30.3773,30.3773,53700.0
2005-07-01 09:50:00,44.79,44.82,44.73,44.79,48500.0,30.3773,30.3977,30.3366,30.3773,48500.0
2005-07-01 10:00:00,44.8,44.87,44.77,44.83,170200.0,30.3841,30.4316,30.3638,30.4045,170200.0
2005-07-01 10:10:00,44.83,44.83,44.75,44.79,41700.0,30.4045,30.4045,30.3502,30.3773,41700.0
2005-07-01 10:20:00,44.8,44.97,44.77,44.95,54500.0,30.3841,30.4994,30.3638,30.4858,54500.0
2005-07-01 10:30:00,44.96,45.19,44.96,45.11,47900.0,30.4926,30.6486,30.4926,30.5944,47900.0
2005-07-01 10:40:00,45.12,45.12,44.97,45.0,22300.0,30.6011,30.6011,30.4994,30.5198,22300.0
2005-07-01 10:50:00,44.99,44.99,44.91,44.92,23900.0,30.513,30.513,30.4587,30.4655,23900.0
2005-07-01 11:00:00,44.93,44.93,44.81,44.89,38800.0,30.4723,30.4723,30.3909,30.4451,38800.0
2005-07-01 11:10:00,44.9,45.09,44.89,45.09,27500.0,30.4519,30.5808,30.4451,30.5808,27500.0
2005-07-01 11:20:00,45.08,45.14,45.03,45.13,21400.0,30.574,30.6147,30.5401,30.6079,21400.0
2005-07-01 11:30:00,45.14,45.14,44.93,44.96,80100.0,30.6147,30.6147,30.4723,30.4926,80100.0
2005-07-01 11:40:00,44.96,44.98,44.94,44.98,15400.0,30.4926,30.5062,30.4791,30.5062,15400.0
2005-07-01 11:50:00,44.97,45.06,44.93,44.93,39300.0,30.4994,30.5604,30.4723,30.4723,39300.0
2005-07-01 12:00:00,44.93,45.0,44.91,44.96,18400.0,30.4723,30.5198,30.4587,30.4926,18400.0
2005-07-01 12:10:00,44.96,45.09,44.96,45.02,15400.0,30.4926,30.5808,30.4926,30.5333,15400.0
2005-07-01 12:20:00,45.03,45.15,45.03,45.13,35800.0,30.5401,30.6215,30.5401,30.6079,35800.0
2005-07-01 12:30:00,45.14,45.14,45.08,45.08,22900.0,30.6147,30.6147,30.574,30.574,22900.0
2005-07-01 12:40:00,45.08,45.08,44.87,44.88,28500.0,30.574,30.574,30.4316,30.4384,28500.0
2005-07-01 12:50:00,44.9,44.9,44.78,44.83,47900.0,30.4519,30.4519,30.3705,30.4045,47900.0
2005-07-01 13:00:00,44.83,44.85,44.76,44.83,25600.0,30.4045,30.418,30.357,30.4045,25600.0
2005-07-01 13:10:00,44.84,44.92,44.84,44.88,31300.0,30.4112,30.4655,30.4112,30.4384,31300.0
2005-07-01 13:20:00,44.9,44.94,44.86,44.86,12300.0,30.4519,30.4791,30.4248,30.4248,12300.0
2005-07-01 13:30:00,44.86,44.93,44.84,44.93,17200.0,30.4248,30.4723,30.4112,30.4723,17200.0
2005-07-01 13:40:00,44.93,44.99,44.92,44.97,9000.0,30.4723,30.513,30.4655,30.4994,9000.0
2005-07-01 13:50:00,44.96,45.03,44.94,44.95,21500.0,30.4926,30.5401,30.4791,30.4858,21500.0
2005-07-01 14:00:00,44.95,44.99,44.95,44.98,14700.0,30.4858,30.513,30.4858,30.5062,14700.0
2005-07-01 14:10:00,44.99,44.99,44.9,44.9,18100.0,30.513,30.513,30.4519,30.4519,18100.0
2005-07-01 14:20:00,44.9,44.93,44.88,44.92,13900.0,30.4519,30.4723,30.4384,30.4655,13900.0
2005-07-01 14:30:00,44.93,44.94,44.88,44.89,10500.0,30.4723,30.4791,30.4384,30.4451,10500.0
2005-07-01 14:40:00,44.89,44.89,44.87,44.87,9100.0,30.4451,30.4451,30.4316,30.4316,9100.0
2005-07-01 14:50:00,44.87,44.88,44.86,44.86,10200.0,30.4316,30.4384,30.4248,30.4248,10200.0
2005-07-01 15:00:00,44.86,44.91,44.84,44.91,21300.0,30.4248,30.4587,30.4112,30.4587,21300.0
2005-07-01 15:10:00,44.91,44.93,44.85,44.88,9400.0,30.4587,30.4723,30.418,30.4384,9400.0
2005-07-01 15:20:00,44.88,44.89,44.82,44.82,49000.0,30.4384,30.4451,30.3977,30.3977,49000.0
2005-07-01 15:30:00,44.82,44.93,44.82,44.91,22200.0,30.3977,30.4723,30.3977,30.4587,22200.0
2005-07-01 15:40:00,44.91,44.98,44.91,44.93,21000.0,30.4587,30.5062,30.4587,30.4723,21000.0
2005-07-01 15:50:00,44.92,45.0,44.91,44.94,71500.0,30.4655,30.5198,30.4587,30.4791,71500.0
2005-07-05 09:30:00,45.14,45.38,44.82,45.36,161600.0,30.6147,30.7775,30.3977,30.7639,161600.0
2005-07-05 09:40:00,45.36,45.47,45.31,45.4,74300.0,30.7639,30.8385,30.73,30.791,74300.0
2005-07-05 09:50:00,45.41,45.47,45.3,45.44,63600.0,30.7978,30.8385,30.7232,30.8182,63600.0
2005-07-05 10:00:00,45.42,45.51,45.38,45.49,89200.0,30.8046,30.8656,30.7775,30.8521,89200.0
2005-07-05 10:10:00,45.49,45.64,45.49,45.6,66600.0,30.8521,30.9538,30.8521,30.9267,66600.0
2005-07-05 10:20:00,45.61,45.62,45.54,45.56,73800.0,30.9335,30.9402,30.886,30.8996,73800.0
2005-07-05 10:30:00,45.55,45.66,45.55,45.6,46300.0,30.8928,30.9674,30.8928,30.9267,46300.0
2005-07-05 10:40:00,45.6,45.65,45.59,45.62,36300.0,30.9267,30.9606,30.9199,30.9402,36300.0
2005-07-05 10:50:00,45.61,45.61,45.58,45.58,24500.0,30.9335,30.9335,30.9131,30.9131,24500.0
2005-07-05 11:00:00,45.59,45.6,45.56,45.57,37300.0,30.9199,30.9267,30.8996,30.9063,37300.0
2005-07-05 11:10:00,45.57,45.58,45.56,45.57,33600.0,30.9063,30.9131,30.8996,30.9063,33600.0
2005-07-05 11:20:00,45.57,45.62,45.56,45.62,30700.0,30.9063,30.9402,30.8996,30.9402,30700.0
2005-07-05 11:30:00,45.62,45.64,45.58,45.58,27600.0,30.9402,30.9538,30.9131,30.9131,27600.0
2005-07-05 11:40:00,45.58,45.59,45.52,45.52,21300.0,30.9131,30.9199,30.8724,30.8724,21300.0
2005-07-05 11:50:00,45.52,45.52,45.47,45.48,20200.0,30.8724,30.8724,30.8385,30.8453,20200.0
2005-07-05 12:00:00,45.47,45.51,45.47,45.51,24100.0,30.8385,30.8656,30.8385,30.8656,24100.0
2005-07-05 12:10:00,45.51,45.51,45.47,45.47,21300.0,30.8656,30.8656,30.8385,30.8385,21300.0
2005-07-05 12:20:00,45.48,45.58,45.47,45.56,28500.0,30.8453,30.9131,30.8385,30.8996,28500.0
2005-07-05 12:30:00,45.56,45.64,45.55,45.59,24200.0,30.8996,30.9538,30.8928,30.9199,24200.0
2005-07-05 12:40:00,45.59,45.6,45.57,45.58,18400.0,30.9199,30.9267,30.9063,30.9131,18400.0
2005-07-05 12:50:00,45.57,45.59,45.54,45.55,17200.0,30.9063,30.9199,30.886,30.8928,17200.0
2005-07-05 13:00:00,45.55,45.56,45.5,45.51,29400.0,30.8928,30.8996,30.8589,30.8656,29400.0
2005-07-05 13:10:00,45.51,45.54,45.5,45.52,27300.0,30.8656,30.886,30.8589,30.8724,27300.0
2005-07-05 13:20:00,45.53,45.57,45.51,45.57,23200.0,30.8792,30.9063,30.8656,30.9063,23200.0
2005-07-05 13:30:00,45.57,45.57,45.5,45.51,36700.0,30.9063,30.9063,30.8589,30.8656,36700.0
2005-07-05 13:40:00,45.51,45.53,45.5,45.51,54400.0,30.8656,30.8792,30.8589,30.8656,54400.0
2005-07-05 13:50:00,45.51,45.51,45.44,45.46,58200.0,30.8656,30.8656,30.8182,30.8317,58200.0
2005-07-05 14:00:00,45.46,45.48,45.42,45.45,113500.0,30.8317,30.8453,30.8046,30.8249,113500.0
2005-07-05 14:10:00,45.45,45.46,45.35,45.38,31700.0,30.8249,30.8317,30.7571,30.7775,31700.0
2005-07-05 14:20:00,45.39,45.39,45.3,45.33,18800.0,30.7843,30.7843,30.7232,30.7436,18800.0
2005-07-05 14:30:00,45.33,45.4,45.3,45.36,59700.0,30.7436,30.791,30.7232,30.7639,59700.0
2005-07-05 14:40:00,45.36,45.38,45.35,45.38,24100.0,30.7639,30.7775,30.7571,30.7775,24100.0
2005-07-05 14:50:00,45.38,45.41,45.35,45.35,36800.0,30.7775,30.7978,30.7571,30.7571,36800.0
2005-07-05 15:00:00,45.36,45.42,45.34,45.35,32500.0,30.7639,30.8046,30.7503,30.7571,32500.0
2005-07-05 15:10:00,45.35,45.38,45.35,45.38,44000.0,30.7571,30.7775,30.7571,30.7775,44000.0
2005-07-05 15:20:00,45.38,45.44,45.38,45.42,35100.0,30.7775,30.8182,30.7775,30.8046,35100.0
2005-07-05 15:30:00,45.42,45.42,45.39,45.4,74100.0,30.8046,30.8046,30.7843,30.791,74100.0
2005-07-05 15:40:00,45.41,45.52,45.41,45.51,115900.0,30.7978,30.8724,30.7978,30.8656,115900.0
2005-07-05 15:50:00,45.5,45.52,45.28,45.32,307700.0,30.8589,30.8724,30.7097,30.7368,307700.0
2005-07-06 09:30:00,45.27,45.32,45.07,45.2,91400.0,30.7029,30.7368,30.5672,30.6554,91400.0
2005-07-06 09:40:00,45.2,45.37,45.17,45.26,69500.0,30.6554,30.7707,30.635,30.6961,69500.0
2005-07-06 09:50:00,45.26,45.32,45.21,45.25,36500.0,30.6961,30.7368,30.6622,30.6893,36500.0
2005-07-06 10:00:00,45.27,45.38,45.25,45.27,45300.0,30.7029,30.7775,30.6893,30.7029,45300.0
2005-07-06 10:10:00,45.3,45.33,45.24,45.26,45000.0,30.7232,30.7436,30.6825,30.6961,45000.0
2005-07-06 10:20:00,45.26,45.26,45.04,45.06,46100.0,30.6961,30.6961,30.5469,30.5604,46100.0
2005-07-06 10:30:00,45.07,45.08,44.92,44.97,101000.0,30.5672,30.574,30.4655,30.4994,101000.0
2005-07-06 10:40:00,44.97,45.26,44.97,45.22,84200.0,30.4994,30.6961,30.4994,30.669,84200.0
2005-07-06 10:50:00,45.23,45.25,45.19,45.19,34200.0,30.6757,30.6893,30.6486,30.6486,34200.0
2005-07-06 11:00:00,45.21,45.29,45.16,45.2,34500.0,30.6622,30.7164,30.6283,30.6554,34500.0
2005-07-06 11:10:00,45.19,45.27,45.16,45.23,31700.0,30.6486,30.7029,30.6283,30.6757,31700.0
2005-07-06 11:20:00,45.22,45.26,45.22,45.25,12900.0,30.669,30.6961,30.669,30.6893,12900.0
2005-07-06 11:30:00,45.23,45.29,45.23,45.27,16700.0,30.6757,30.7164,30.6757,30.7029,16700.0
2005-07-06 11:40:00,45.26,45.29,45.25,45.26,15000.0,30.6961,30.7164,30.6893,30.6961,15000.0
2005-07-06 11:50:00,45.27,45.35,45.25,45.32,14800.0,30.7029,30.7571,30.6893,30.7368,14800.0
2005-07-06 12:00:00,45.33,45.37,45.32,45.32,20300.0,30.7436,30.7707,30.7368,30.7368,20300.0
2005-07-06 12:10:00,45.32,45.38,45.32,45.34,11900.0,30.7368,30.7775,30.7368,30.7503,11900.0
2005-07-06 12:20:00,45.35,45.4,45.22,45.23,44400.0,30.7571,30.791,30.669,30.6757,44400.0
2005-07-06 12:30:00,45.23,45.24,44.96,44.98,59800.0,30.6757,30.6825,30.4926,30.5062,59800.0
2005-07-06 12:40:00,44.99,45.06,44.96,44.98,39200.0,30.513,30.5604,30.4926,30.5062,39200.0
2005-07-06 12:50:00,44.98,45.07,44.98,45.03,30600.0,30.5062,30.5672,30.5062,30.5401,30600.0
2005-07-06 13:00:00,45.03,45.12,45.02,45.03,71900.0,30.5401,30.6011,30.5333,30.5401,71900.0
2005-07-06 13:10:00,45.02,45.25,45.0,45.19,177400.0,30.5333,30.6893,30.5198,30.6486,177400.0
2005-07-06 13:20:00,45.2,45.2,45.18,45.19,10000.0,30.6554,30.6554,30.6418,30.6486,10000.0
2005-07-06 13:30:00,45.2,45.42,45.2,45.35,50600.0,30.6554,30.8046,30.6554,30.7571,50600.0
2005-07-06 13:40:00,45.35,45.39,45.34,45.35,22400.0,30.7571,30.7843,30.7503,30.7571,22400.0
2005-07-06 13:50:00,45.34,45.39,45.34,45.38,28200.0,30.7503,30.7843,30.7503,30.7775,28200.0
2005-07-06 14:00:00,45.38,45.39,45.3,45.31,26900.0,30.7775,30.7843,30.7232,30.73,26900.0
2005-07-06 14:10:00,45.31,45.34,45.3,45.32,25900.0,30.73,30.7503,30.7232,30.7368,25900.0
2005-07-06 14:20:00,45.32,45.36,45.26,45.31,65400.0,30.7368,30.7639,30.6961,30.73,65400.0
2005-07-06 14:30:00,45.31,45.31,45.18,45.21,113800.0,30.73,30.73,30.6418,30.6622,113800.0
2005-07-06 14:40:00,45.22,45.34,45.22,45.3,135200.0,30.669,30.7503,30.669,30.7232,135200.0
2005-07-06 14:50:00,45.3,45.35,45.3,45.34,67700.0,30.7232,30.7571,30.7232,30.7503,67700.0
2005-07-06 15:00:00,45.34,45.47,45.34,45.46,41700.0,30.7503,30.8385,30.7503,30.8317,41700.0
2005-07-06 15:10:00,45.46,45.47,45.45,45.46,44600.0,30.8317,30.8385,30.8249,30.8317,44600.0
2005-07-06 15:20:00,45.45,45.51,45.42,45.48,102500.0,30.8249,30.8656,30.8046,30.8453,102500.0
2005-07-06 15:30:00,45.48,45.48,45.4,45.4,136800.0,30.8453,30.8453,30.791,30.791,136800.0
2005-07-06 15:40:00,45.4,45.41,45.33,45.41,77000.0,30.791,30.7978,30.7436,30.7978,77000.0
2005-07-06 15:50:00,45.42,45.44,45.35,45.35,145900.0,30.8046,30.8182,30.7571,30.7571,145900.0
2005-07-07 09:30:00,44.9,44.99,44.72,44.99,344100.0,30.4519,30.513,30.3298,30.513,344100.0
2005-07-07 09:40:00,44.95,45.29,44.8,44.95,300000.0,30.4858,30.7164,30.3841,30.4858,300000.0
2005-07-07 09:50:00,44.93,45.0,44.87,44.89,190200.0,30.4723,30.5198,30.4316,30.4451,190200.0
2005-07-07 10:00:00,44.9,44.95,44.79,44.92,259300.0,30.4519,30.4858,30.3773,30.4655,259300.0
2005-07-07 10:10:00,44.9,44.98,44.88,44.93,76300.0,30.4519,30.5062,30.4384,30.4723,76300.0
2005-07-07 10:20:00,44.95,44.95,44.85,44.88,50300.0,30.4858,30.4858,30.418,30.4384,50300.0
2005-07-07 10:30:00,44.88,44.9,44.6,44.62,225700.0,30.4384,30.4519,30.2485,30.262,225700.0
2005-07-07 10:40:00,44.63,44.9,44.61,44.76,105200.0,30.2688,30.4519,30.2552,30.357,105200.0
2005-07-07 10:50:00,44.75,44.76,44.61,44.63,70200.0,30.3502,30.357,30.2552,30.2688,70200.0
2005-07-07 11:00:00,44.64,44.65,44.52,44.55,94900.0,30.2756,30.2824,30.1942,30.2146,94900.0
2005-07-07 11:10:00,44.55,44.75,44.55,44.7,111000.0,30.2146,30.3502,30.2146,30.3163,111000.0
2005-07-07 11:20:00,44.72,44.72,44.61,44.67,31900.0,30.3298,30.3298,30.2552,30.2959,31900.0
2005-07-07 11:30:00,44.68,44.68,44.57,44.6,23900.0,30.3027,30.3027,30.2281,30.2485,23900.0
2005-07-07 11:40:00,44.61,44.62,44.6,44.62,29700.0,30.2552,30.262,30.2485,30.262,29700.0
2005-07-07 11:50:00,44.61,44.84,44.6,44.84,43600.0,30.2552,30.4112,30.2485,30.4112,43600.0
2005-07-07 12:00:00,44.84,44.9,44.82,44.88,50500.0,30.4112,30.4519,30.3977,30.4384,50500.0
2005-07-07 12:10:00,44.89,45.05,44.86,45.0,49700.0,30.4451,30.5537,30.4248,30.5198,49700.0
2005-07-07 12:20:00,44.98,45.04,44.9,44.99,51800.0,30.5062,30.5469,30.4519,30.513,51800.0
2005-07-07 12:30:00,44.99,45.0,44.89,44.91,61500.0,30.513,30.5198,30.4451,30.4587,61500.0
2005-07-07 12:40:00,44.91,44.96,44.9,44.93,26300.0,30.4587,30.4926,30.4519,30.4723,26300.0
2005-07-07 12:50:00,44.93,44.95,44.86,44.89,35300.0,30.4723,30.4858,30.4248,30.4451,35300.0
2005-07-07 13:00:00,44.89,44.97,44.85,44.94,24100.0,30.4451,30.4994,30.418,30.4791,24100.0
2005-07-07 13:10:00,44.92,44.93,44.86,44.86,17000.0,30.4655,30.4723,30.4248,30.4248,17000.0
2005-07-07 13:20:00,44.86,44.87,44.85,44.86,13600.0,30.4248,30.4316,30.418,30.4248,13600.0
2005-07-07 13:30:00,44.86,44.98,44.85,44.92,30900.0,30.4248,30.5062,30.418,30.4655,30900.0
2005-07-07 13:40:00,44.92,45.03,44.92,44.98,33300.0,30.4655,30.5401,30.4655,30.5062,33300.0
2005-07-07 13:50:00,44.96,44.96,44.91,44.93,16500.0,30.4926,30.4926,30.4587,30.4723,16500.0
2005-07-07 14:00:00,44.92,44.93,44.89,44.91,29700.0,30.4655,30.4723,30.4451,30.4587,29700.0
2005-07-07 14:10:00,44.9,44.92,44.87,44.92,39100.0,30.4519,30.4655,30.4316,30.4655,39100.0
2005-07-07 14:20:00,44.92,44.93,44.9,44.9,18100.0,30.4655,30.4723,30.4519,30.4519,18100.0
2005-07-07 14:30:00,44.9,44.92,44.89,44.9,26700.0,30.4519,30.4655,30.4451,30.4519,26700.0
2005-07-07 14:40:00,44.91,44.91,44.89,44.91,57000.0,30.4587,30.4587,30.4451,30.4587,57000.0
2005-07-07 14:50:00,44.9,44.97,44.9,44.96,26500.0,30.4519,30.4994,30.4519,30.4926,26500.0
2005-07-07 15:00:00,44.96,45.13,44.96,45.09,71900.0,30.4926,30.6079,30.4926,30.5808,71900.0
2005-07-07 15:10:00,45.09,45.11,45.05,45.08,37100.0,30.5808,30.5944,30.5537,30.574,37100.0
2005-07-07 15:20:00,45.07,45.08,44.97,45.03,64100.0,30.5672,30.574,30.4994,30.5401,64100.0
2005-07-07 15:30:00,45.03,45.13,45.01,45.1,69300.0,30.5401,30.6079,30.5265,30.5876,69300.0
2005-07-07 15:40:00,45.11,45.23,45.1,45.11,134900.0,30.5944,30.6757,30.5876,30.5944,134900.0
2005-07-07 15:50:00,45.12,45.14,45.05,45.1,106900.0,30.6011,30.6147,30.5537,30.5876,106900.0
2005-07-08 09:30:00,45.04,45.06,44.8,44.95,88300.0,30.5469,30.5604,30.3841,30.4858,88300.0
2005-07-08 09:40:00,44.96,45.16,44.9,45.05,68600.0,30.4926,30.6283,30.4519,30.5537,68600.0
2005-07-08 09:50:00,45.05,45.06,44.97,44.97,27000.0,30.5537,30.5604,30.4994,30.4994,27000.0
2005-07-08 10:00:00,44.97,45.07,44.88,44.9,65600.0,30.4994,30.5672,30.4384,30.4519,65600.0
2005-07-08 10:10:00,44.9,44.96,44.84,44.85,34400.0,30.4519,30.4926,30.4112,30.418,34400.0
2005-07-08 10:20:00,44.84,44.96,44.82,44.88,28300.0,30.4112,30.4926,30.3977,30.4384,28300.0
2005-07-08 10:30:00,44.88,44.99,44.87,44.97,25500.0,30.4384,30.513,30.4316,30.4994,25500.0
2005-07-08 10:40:00,44.97,45.14,44.97,45.13,24900.0,30.4994,30.6147,30.4994,30.6079,24900.0
2005-07-08 10:50:00,45.14,45.2,45.11,45.16,35900.0,30.6147,30.6554,30.5944,30.6283,35900.0
2005-07-08 11:00:00,45.16,45.22,45.14,45.2,46000.0,30.6283,30.669,30.6147,30.6554,46000.0
2005-07-08 11:10:00,45.2,45.3,45.2,45.23,30200.0,30.6554,30.7232,30.6554,30.6757,30200.0
2005-07-08 11:20:00,45.23,45.24,45.1,45.13,33100.0,30.6757,30.6825,30.5876,30.6079,33100.0
2005-07-08 11:30:00,45.14,45.16,45.1,45.1,33100.0,30.6147,30.6283,30.5876,30.5876,33100.0
2005-07-08 11:40:00,45.11,45.12,45.04,45.05,39000.0,30.5944,30.6011,30.5469,30.5537,39000.0
2005-07-08 11:50:00,45.05,45.1,45.05,45.1,9400.0,30.5537,30.5876,30.5537,30.5876,9400.0
2005-07-08 12:00:00,45.1,45.28,45.1,45.17,51400.0,30.5876,30.7097,30.5876,30.635,51400.0
2005-07-08 12:10:00,45.17,45.26,45.12,45.2,23400.0,30.635,30.6961,30.6011,30.6554,23400.0
2005-07-08 12:20:00,45.18,45.19,45.04,45.12,90100.0,30.6418,30.6486,30.5469,30.6011,90100.0
2005-07-08 12:30:00,45.13,45.25,45.13,45.25,30200.0,30.6079,30.6893,30.6079,30.6893,30200.0
2005-07-08 12:40:00,45.25,45.43,45.25,45.42,28800.0,30.6893,30.8114,30.6893,30.8046,28800.0
2005-07-08 12:50:00,45.43,45.48,45.41,45.45,37000.0,30.8114,30.8453,30.7978,30.8249,37000.0
2005-07-08 13:00:00,45.45,45.46,45.39,45.44,26500.0,30.8249,30.8317,30.7843,30.8182,26500.0
2005-07-08 13:10:00,45.44,45.44,45.31,45.32,26500.0,30.8182,30.8182,30.73,30.7368,26500.0
2005-07-08 13:20:00,45.31,45.36,45.3,45.33,14800.0,30.73,30.7639,30.7232,30.7436,14800.0
2005-07-08 13:30:00,45.34,45.36,45.26,45.27,52000.0,30.7503,30.7639,30.6961,30.7029,52000.0
2005-07-08 13:40:00,45.27,45.4,45.23,45.29,89000.0,30.7029,30.791,30.6757,30.7164,89000.0
2005-07-08 13:50:00,45.29,45.46,45.29,45.42,170300.0,30.7164,30.8317,30.7164,30.8046,170300.0
2005-07-08 14:00:00,45.42,45.52,45.38,45.5,64200.0,30.8046,30.8724,30.7775,30.8589,64200.0
2005-07-08 14:10:00,45.5,45.72,45.47,45.65,95400.0,30.8589,31.0081,30.8385,30.9606,95400.0
2005-07-08 14:20:00,45.64,45.68,45.51,45.61,124300.0,30.9538,30.9809,30.8656,30.9335,124300.0
2005-07-08 14:30:00,45.61,45.62,45.52,45.53,25600.0,30.9335,30.9402,30.8724,30.8792,25600.0
2005-07-08 14:40:00,45.53,45.65,45.52,45.61,47700.0,30.8792,30.9606,30.8724,30.9335,47700.0
2005-07-08 14:50:00,45.62,45.65,45.53,45.63,23700.0,30.9402,30.9606,30.8792,30.947,23700.0
2005-07-08 15:00:00,45.63,45.68,45.57,45.66,40800.0,30.947,30.9809,30.9063,30.9674,40800.0
2005-07-08 15:10:00,45.66,45.66,45.61,45.64,36400.0,30.9674,30.9674,30.9335,30.9538,36400.0
2005-07-08 15:20:00,45.63,45.75,45.62,45.74,85700.0,30.947,31.0284,30.9402,31.0216,85700.0
2005-07-08 15:30:00,45.73,45.76,45.68,45.69,103000.0,31.0148,31.0352,30.9809,30.9877,103000.0
2005-07-08 15:40:00,45.69,45.7,45.5,45.52,155700.0,30.9877,30.9945,30.8589,30.8724,155700.0
2005-07-08 15:50:00,45.51,45.57,45.44,45.52,335900.0,30.8656,30.9063,30.8182,30.8724,335900.0
2005-07-11 09:30:00,45.34,45.63,45.28,45.52,201100.0,30.7503,30.947,30.7097,30.8724,201100.0
2005-07-11 09:40:00,45.52,45.62,45.35,45.39,94900.0,30.8724,30.9402,30.7571,30.7843,94900.0
2005-07-11 09:50:00,45.4,45.49,45.32,45.32,57000.0,30.791,30.8521,30.7368,30.7368,57000.0
2005-07-11 10:00:00,45.32,45.33,45.26,45.26,39100.0,30.7368,30.7436,30.6961,30.6961,39100.0
2005-07-11 10:10:00,45.26,45.32,45.25,45.26,31800.0,30.6961,30.7368,30.6893,30.6961,31800.0
2005-07-11 10:20:00,45.26,45.45,45.22,45.44,27100.0,30.6961,30.8249,30.669,30.8182,27100.0
2005-07-11 10:30:00,45.42,45.45,45.37,45.45,18200.0,30.8046,30.8249,30.7707,30.8249,18200.0
2005-07-11 10:40:00,45.44,45.52,45.42,45.47,37700.0,30.8182,30.8724,30.8046,30.8385,37700.0
2005-07-11 10:50:00,45.49,45.49,45.42,45.42,43200.0,30.8521,30.8521,30.8046,30.8046,43200.0
2005-07-11 11:00:00,45.41,45.41,45.31,45.4,30200.0,30.7978,30.7978,30.73,30.791,30200.0
2005-07-11 11:10:00,45.38,45.52,45.38,45.5,43000.0,30.7775,30.8724,30.7775,30.8589,43000.0
2005-07-11 11:20:00,45.51,45.59,45.51,45.53,27400.0,30.8656,30.9199,30.8656,30.8792,27400.0
2005-07-11 11:30:00,45.53,45.55,45.47,45.48,24700.0,30.8792,30.8928,30.8385,30.8453,24700.0
2005-07-11 11:40:00,45.49,45.56,45.48,45.49,22300.0,30.8521,30.8996,30.8453,30.8521,22300.0
2005-07-11 11:50:00,45.49,45.51,45.45,45.5,23500.0,30.8521,30.8656,30.8249,30.8589,23500.0
2005-07-11 12:00:00,45.52,45.6,45.5,45.57,79500.0,30.8724,30.9267,30.8589,30.9063,79500.0
2005-07-11 12:10:00,45.58,45.58,45.51,45.51,13700.0,30.9131,30.9131,30.8656,30.8656,13700.0
2005-07-11 12:20:00,45.5,45.51,45.34,45.35,30200.0,30.8589,30.8656,30.7503,30.7571,30200.0
2005-07-11 12:30:00,45.35,45.37,45.33,45.36,118800.0,30.7571,30.7707,30.7436,30.7639,118800.0
2005-07-11 12:40:00,45.36,45.36,45.34,45.35,9500.0,30.7639,30.7639,30.7503,30.7571,9500.0
2005-07-11 12:50:00,45.36,45.36,45.33,45.35,19200.0,30.7639,30.7639,30.7436,30.7571,19200.0
2005-07-11 13:00:00,45.35,45.35,45.3,45.31,31900.0,30.7571,30.7571,30.7232,30.73,31900.0
2005-07-11 13:10:00,45.31,45.34,45.31,45.33,22900.0,30.73,30.7503,30.73,30.7436,22900.0
2005-07-11 13:20:00,45.32,45.33,45.31,45.31,20300.0,30.7368,30.7436,30.73,30.73,20300.0
2005-07-11 13:30:00,45.31,45.4,45.31,45.35,32400.0,30.73,30.791,30.73,30.7571,32400.0
2005-07-11 13:40:00,45.35,45.36,45.3,45.3,14500.0,30.7571,30.7639,30.7232,30.7232,14500.0
2005-07-11 13:50:00,45.3,45.31,45.29,45.3,35300.0,30.7232,30.73,30.7164,30.7232,35300.0
2005-07-11 14:00:00,45.3,45.39,45.2,45.34,59200.0,30.7232,30.7843,30.6554,30.7503,59200.0
2005-07-11 14:10:00,45.32,45.33,45.3,45.31,8000.0,30.7368,30.7436,30.7232,30.73,8000.0
2005-07-11 14:20:00,45.31,45.33,45.28,45.32,39900.0,30.73,30.7436,30.7097,30.7368,39900.0
2005-07-11 14:30:00,45.33,45.48,45.32,45.48,28100.0,30.7436,30.8453,30.7368,30.8453,28100.0
2005-07-11 14:40:00,45.46,45.49,45.4,45.41,24400.0,30.8317,30.8521,30.791,30.7978,24400.0
2005-07-11 14:50:00,45.4,45.43,45.38,45.43,19300.0,30.791,30.8114,30.7775,30.8114,19300.0
2005-07-11 15:00:00,45.42,45.5,45.42,45.48,73700.0,30.8046,30.8589,30.8046,30.8453,73700.0
2005-07-11 15:10:00,45.49,45.57,45.48,45.48,40800.0,30.8521,30.9063,30.8453,30.8453,40800.0
2005-07-11 15:20:00,45.48,45.57,45.44,45.57,182300.0,30.8453,30.9063,30.8182,30.9063,182300.0
2005-07-11 15:30:00,45.57,45.67,45.55,45.63,78300.0,30.9063,30.9742,30.8928,30.947,78300.0
2005-07-11 15:40:00,45.62,45.7,45.61,45.65,74000.0,30.9402,30.9945,30.9335,30.9606,74000.0
2005-07-11 15:50:00,45.65,45.68,45.57,45.66,165500.0,30.9606,30.9809,30.9063,30.9674,165500.0
2005-07-12 09:30:00,45.7,45.72,45.36,45.37,89800.0,30.9945,31.0081,30.7639,30.7707,89800.0
2005-07-12 09:40:00,45.36,45.53,45.35,45.45,49900.0,30.7639,30.8792,30.7571,30.8249,49900.0
2005-07-12 09:50:00,45.45,45.75,45.44,45.71,81900.0,30.8249,31.0284,30.8182,31.0013,81900.0
2005-07-12 10:00:00,45.71,45.71,45.48,45.58,107400.0,31.0013,31.0013,30.8453,30.9131,107400.0
2005-07-12 10:10:00,45.57,45.57,45.41,45.48,67800.0,30.9063,30.9063,30.7978,30.8453,67800.0
2005-07-12 10:20:00,45.47,45.62,45.46,45.62,32700.0,30.8385,30.9402,30.8317,30.9402,32700.0
2005-07-12 10:30:00,45.63,45.74,45.61,45.68,36100.0,30.947,31.0216,30.9335,30.9809,36100.0
2005-07-12 10:40:00,45.68,45.74,45.64,45.68,35800.0,30.9809,31.0216,30.9538,30.9809,35800.0
2005-07-12 10:50:00,45.68,45.79,45.66,45.78,29400.0,30.9809,31.0555,30.9674,31.0488,29400.0
2005-07-12 11:00:00,45.77,45.77,45.64,45.64,44800.0,31.042,31.042,30.9538,30.9538,44800.0
2005-07-12 11:10:00,45.64,45.7,45.6,45.63,42000.0,30.9538,30.9945,30.9267,30.947,42000.0
2005-07-12 11:20:00,45.63,45.64,45.52,45.64,25500.0,30.947,30.9538,30.8724,30.9538,25500.0
2005-07-12 11:30:00,45.65,45.72,45.61,45.68,30900.0,30.9606,31.0081,30.9335,30.9809,30900.0
2005-07-12 11:40:00,45.67,45.69,45.61,45.61,22600.0,30.9742,30.9877,30.9335,30.9335,22600.0
2005-07-12 11:50:00,45.6,45.62,45.55,45.58,28500.0,30.9267,30.9402,30.8928,30.9131,28500.0
2005-07-12 12:00:00,45.6,45.67,45.52,45.67,139500.0,30.9267,30.9742,30.8724,30.9742,139500.0
2005-07-12 12:10:00,45.65,45.68,45.61,45.67,19600.0,30.9606,30.9809,30.9335,30.9742,19600.0
2005-07-12 12:20:00,45.67,45.73,45.65,45.7,10900.0,30.9742,31.0148,30.9606,30.9945,10900.0
2005-07-12 12:30:00,45.69,45.76,45.68,45.76,20000.0,30.9877,31.0352,30.9809,31.0352,20000.0
2005-07-12 12:40:00,45.75,45.77,45.75,45.75,16100.0,31.0284,31.042,31.0284,31.0284,16100.0
2005-07-12 12:50:00,45.75,45.75,45.68,45.69,56700.0,31.0284,31.0284,30.9809,30.9877,56700.0
2005-07-12 13:00:00,45.68,45.72,45.65,45.72,31300.0,30.9809,31.0081,30.9606,31.0081,31300.0
2005-07-12 13:10:00,45.71,45.75,45.7,45.73,20300.0,31.0013,31.0284,30.9945,31.0148,20300.0
2005-07-12 13:20:00,45.75,45.75,45.67,45.7,25400.0,31.0284,31.0284,30.9742,30.9945,25400.0
2005-07-12 13:30:00,45.7,45.8,45.7,45.79,30600.0,30.9945,31.0623,30.9945,31.0555,30600.0
2005-07-12 13:40:00,45.77,45.81,45.75,45.81,53900.0,31.042,31.0691,31.0284,31.0691,53900.0
2005-07-12 13:50:00,45.81,46.03,45.81,46.03,97400.0,31.0691,31.2183,31.0691,31.2183,97400.0
2005-07-12 14:00:00,46.03,46.19,46.02,46.15,77800.0,31.2183,31.3268,31.2115,31.2997,77800.0
2005-07-12 14:10:00,46.15,46.26,46.1,46.22,180800.0,31.2997,31.3743,31.2658,31.3472,180800.0
2005-07-12 14:20:00,46.21,46.3,46.19,46.25,66900.0,31.3404,31.4014,31.3268,31.3675,66900.0
2005-07-12 14:30:00,46.24,46.29,46.21,46.22,87900.0,31.3607,31.3946,31.3404,31.3472,87900.0
2005-07-12 14:40:00,46.22,46.25,46.19,46.19,28200.0,31.3472,31.3675,31.3268,31.3268,28200.0
2005-07-12 14:50:00,46.2,46.2,46.14,46.2,43200.0,31.3336,31.3336,31.2929,31.3336,43200.0
2005-07-12 15:00:00,46.2,46.25,46.19,46.21,64100.0,31.3336,31.3675,31.3268,31.3404,64100.0
2005-07-12 15:10:00,46.21,46.29,46.19,46.28,53100.0,31.3404,31.3946,31.3268,31.3879,53100.0
2005-07-12 15:20:00,46.27,46.3,46.27,46.29,49400.0,31.3811,31.4014,31.3811,31.3946,49400.0
2005-07-12 15:30:00,46.29,46.3,46.21,46.23,96800.0,31.3946,31.4014,31.3404,31.354,96800.0
2005-07-12 15:40:00,46.23,46.25,46.05,46.15,161200.0,31.354,31.3675,31.2319,31.2997,161200.0
2005-07-12 15:50:00,46.14,46.22,46.11,46.16,153500.0,31.2929,31.3472,31.2726,31.3065,153500.0
2005-07-13 09:30:00,46.06,46.15,45.97,46.1,166600.0,31.2387,31.2997,31.1776,31.2658,166600.0
2005-07-13 09:40:00,46.09,46.28,46.08,46.24,100100.0,31.259,31.3879,31.2522,31.3607,100100.0
2005-07-13 09:50:00,46.25,46.3,45.97,45.97,75200.0,31.3675,31.4014,31.1776,31.1776,75200.0
2005-07-13 10:00:00,45.97,46.1,45.96,46.01,71200.0,31.1776,31.2658,31.1708,31.2047,71200.0
2005-07-13 10:10:00,46.03,46.03,45.84,45.89,61900.0,31.2183,31.2183,31.0895,31.1234,61900.0
2005-07-13 10:20:00,45.89,45.94,45.83,45.9,32100.0,31.1234,31.1573,31.0827,31.1301,32100.0
2005-07-13 10:30:00,45.89,46.15,45.87,46.05,42400.0,31.1234,31.2997,31.1098,31.2319,42400.0
2005-07-13 10:40:00,46.06,46.1,45.85,45.99,41900.0,31.2387,31.2658,31.0962,31.1912,41900.0
2005-07-13 10:50:00,46.02,46.08,45.95,45.96,20600.0,31.2115,31.2522,31.1641,31.1708,20600.0
2005-07-13 11:00:00,45.96,46.04,45.94,46.0,14300.0,31.1708,31.2251,31.1573,31.198,14300.0
2005-07-13 11:10:00,45.99,46.02,45.98,46.02,22100.0,31.1912,31.2115,31.1844,31.2115,22100.0
2005-07-13 11:20:00,46.02,46.1,46.0,46.04,37600.0,31.2115,31.2658,31.198,31.2251,37600.0
2005-07-13 11:30:00,46.05,46.05,46.0,46.0,24300.0,31.2319,31.2319,31.198,31.198,24300.0
2005-07-13 11:40:00,46.01,46.02,45.93,45.93,32200.0,31.2047,31.2115,31.1505,31.1505,32200.0
2005-07-13 11:50:00,45.93,45.95,45.87,45.88,16200.0,31.1505,31.1641,31.1098,31.1166,16200.0
2005-07-13 12:00:00,45.87,45.93,45.85,45.85,15900.0,31.1098,31.1505,31.0962,31.0962,15900.0
2005-07-13 12:10:00,45.86,45.94,45.86,45.94,10000.0,31.103,31.1573,31.103,31.1573,10000.0
2005-07-13 12:20:00,45.91,46.01,45.87,45.94,19600.0,31.1369,31.2047,31.1098,31.1573,19600.0
2005-07-13 12:30:00,45.95,46.05,45.93,45.94,25100.0,31.1641,31.2319,31.1505,31.1573,25100.0
2005-07-13 12:40:00,45.93,45.93,45.89,45.89,19400.0,31.1505,31.1505,31.1234,31.1234,19400.0
2005-07-13 12:50:00,45.88,45.9,45.86,45.87,13400.0,31.1166,31.1301,31.103,31.1098,13400.0
2005-07-13 13:00:00,45.87,45.87,45.85,45.86,20500.0,31.1098,31.1098,31.0962,31.103,20500.0
2005-07-13 13:10:00,45.86,45.87,45.83,45.86,15800.0,31.103,31.1098,31.0827,31.103,15800.0
2005-07-13 13:20:00,45.86,45.87,45.86,45.86,22900.0,31.103,31.1098,31.103,31.103,22900.0
2005-07-13 13:30:00,45.86,45.91,45.84,45.89,328500.0,31.103,31.1369,31.0895,31.1234,328500.0
2005-07-13 13:40:00,45.88,45.89,45.74,45.76,74200.0,31.1166,31.1234,31.0216,31.0352,74200.0
2005-07-13 13:50:00,45.75,45.8,45.54,45.63,227100.0,31.0284,31.0623,30.886,30.947,227100.0
2005-07-13 14:00:00,45.62,45.71,45.58,45.63,64800.0,30.9402,31.0013,30.9131,30.947,64800.0
2005-07-13 14:10:00,45.64,45.73,45.6,45.71,39200.0,30.9538,31.0148,30.9267,31.0013,39200.0
2005-07-13 14:20:00,45.71,45.74,45.68,45.71,74100.0,31.0013,31.0216,30.9809,31.0013,74100.0
2005-07-13 14:30:00,45.71,45.77,45.7,45.77,32500.0,31.0013,31.042,30.9945,31.042,32500.0
2005-07-13 14:40:00,45.78,45.86,45.75,45.79,44500.0,31.0488,31.103,31.0284,31.0555,44500.0
2005-07-13 14:50:00,45.77,45.78,45.69,45.69,27100.0,31.042,31.0488,30.9877,30.9877,27100.0
2005-07-13 15:00:00,45.7,45.7,45.61,45.68,35700.0,30.9945,30.9945,30.9335,30.9809,35700.0
2005-07-13 15:10:00,45.69,45.79,45.65,45.77,28200.0,30.9877,31.0555,30.9606,31.042,28200.0
2005-07-13 15:20:00,45.77,45.82,45.74,45.82,38900.0,31.042,31.0759,31.0216,31.0759,38900.0
2005-07-13 15:30:00,45.82,45.93,45.82,45.91,112200.0,31.0759,31.1505,31.0759,31.1369,112200.0
2005-07-13 15:40:00,45.9,45.93,45.83,45.84,35700.0,31.1301,31.1505,31.0827,31.0895,35700.0
2005-07-13 15:50:00,45.84,45.84,45.77,45.81,43600.0,31.0895,31.0895,31.042,31.0691,43600.0
2005-07-14 09:30:00,46.0,46.22,45.9,46.19,94900.0,31.198,31.3472,31.1301,31.3268,94900.0
2005-07-14 09:40:00,46.18,46.19,45.92,45.94,58100.0,31.32,31.3268,31.1437,31.1573,58100.0
2005-07-14 09:50:00,45.92,45.99,45.82,45.85,98900.0,31.1437,31.1912,31.0759,31.0962,98900.0
2005-07-14 10:00:00,45.85,45.86,45.74,45.8,58800.0,31.0962,31.103,31.0216,31.0623,58800.0
2005-07-14 10:10:00,45.79,45.82,45.73,45.8,49000.0,31.0555,31.0759,31.0148,31.0623,49000.0
2005-07-14 10:20:00,45.8,45.82,45.71,45.78,39100.0,31.0623,31.0759,31.0013,31.0488,39100.0
2005-07-14 10:30:00,45.77,45.83,45.7,45.74,36600.0,31.042,31.0827,30.9945,31.0216,36600.0
2005-07-14 10:40:00,45.76,45.77,45.69,45.74,25400.0,31.0352,31.042,30.9877,31.0216,25400.0
2005-07-14 10:50:00,45.74,45.81,45.74,45.75,16900.0,31.0216,31.0691,31.0216,31.0284,16900.0
2005-07-14 11:00:00,45.74,45.8,45.71,45.75,19700.0,31.0216,31.0623,31.0013,31.0284,19700.0
2005-07-14 11:10:00,45.75,45.85,45.75,45.81,40000.0,31.0284,31.0962,31.0284,31.0691,40000.0
2005-07-14 11:20:00,45.81,45.81,45.66,45.67,34600.0,31.0691,31.0691,30.9674,30.9742,34600.0
2005-07-14 11:30:00,45.67,45.71,45.64,45.7,27600.0,30.9742,31.0013,30.9538,30.9945,27600.0
2005-07-14 11:40:00,45.7,45.88,45.7,45.85,22800.0,30.9945,31.1166,30.9945,31.0962,22800.0
2005-07-14 11:50:00,45.85,45.85,45.64,45.7,46500.0,31.0962,31.0962,30.9538,30.9945,46500.0
2005-07-14 12:00:00,45.71,45.83,45.62,45.8,58200.0,31.0013,31.0827,30.9402,31.0623,58200.0
2005-07-14 12:10:00,45.8,45.86,45.8,45.84,20300.0,31.0623,31.103,31.0623,31.0895,20300.0
2005-07-14 12:20:00,45.85,45.85,45.83,45.84,6600.0,31.0962,31.0962,31.0827,31.0895,6600.0
2005-07-14 12:30:00,45.83,45.85,45.81,45.81,15000.0,31.0827,31.0962,31.0691,31.0691,15000.0
2005-07-14 12:40:00,45.8,45.85,45.8,45.8,10300.0,31.0623,31.0962,31.0623,31.0623,10300.0
2005-07-14 12:50:00,45.8,45.83,45.8,45.83,4400.0,31.0623,31.0827,31.0623,31.0827,4400.0
2005-07-14 13:00:00,45.84,45.89,45.83,45.85,25400.0,31.0895,31.1234,31.0827,31.0962,25400.0
2005-07-14 13:10:00,45.84,45.98,45.84,45.94,24700.0,31.0895,31.1844,31.0895,31.1573,24700.0
2005-07-14 13:20:00,45.94,45.97,45.93,45.95,9900.0,31.1573,31.1776,31.1505,31.1641,9900.0
2005-07-14 13:30:00,45.94,45.95,45.92,45.92,12100.0,31.1573,31.1641,31.1437,31.1437,12100.0
2005-07-14 13:40:00,45.92,45.92,45.88,45.89,9800.0,31.1437,31.1437,31.1166,31.1234,9800.0
2005-07-14 13:50:00,45.89,45.93,45.79,45.85,14900.0,31.1234,31.1505,31.0555,31.0962,14900.0
2005-07-14 14:00:00,45.83,45.93,45.82,45.89,10200.0,31.0827,31.1505,31.0759,31.1234,10200.0
2005-07-14 14:10:00,45.88,45.9,45.83,45.87,12700.0,31.1166,31.1301,31.0827,31.1098,12700.0
2005-07-14 14:20:00,45.86,45.87,45.83,45.84,21700.0,31.103,31.1098,31.0827,31.0895,21700.0
2005-07-14 14:30:00,45.82,45.92,45.82,45.88,19400.0,31.0759,31.1437,31.0759,31.1166,19400.0
2005-07-14 14:40:00,45.89,45.93,45.88,45.88,11300.0,31.1234,31.1505,31.1166,31.1166,11300.0
2005-07-14 14:50:00,45.88,45.93,45.86,45.9,18800.0,31.1166,31.1505,31.103,31.1301,18800.0
2005-07-14 15:00:00,45.91,45.99,45.88,45.96,24700.0,31.1369,31.1912,31.1166,31.1708,24700.0
2005-07-14 15:10:00,45.96,45.97,45.91,45.95,15300.0,31.1708,31.1776,31.1369,31.1641,15300.0
2005-07-14 15:20:00,45.96,45.98,45.92,45.95,14600.0,31.1708,31.1844,31.1437,31.1641,14600.0
2005-07-14 15:30:00,45.95,45.99,45.93,45.93,23700.0,31.1641,31.1912,31.1505,31.1505,23700.0
2005-07-14 15:40:00,45.94,45.97,45.93,45.95,17400.0,31.1573,31.1776,31.1505,31.1641,17400.0
2005-07-14 15:50:00,45.96,46.0,45.94,45.97,30800.0,31.1708,31.198,31.1573,31.1776,30800.0
2005-07-15 09:30:00,46.15,46.31,45.9,46.08,682500.0,31.2997,31.4082,31.1301,31.2522,682500.0
2005-07-15 09:40:00,46.06,46.11,46.01,46.11,31000.0,31.2387,31.2726,31.2047,31.2726,31000.0
2005-07-15 09:50:00,46.1,46.12,45.95,46.0,46900.0,31.2658,31.2794,31.1641,31.198,46900.0
2005-07-15 10:00:00,46.0,46.08,45.89,46.07,28100.0,31.198,31.2522,31.1234,31.2454,28100.0
2005-07-15 10:10:00,46.07,46.17,46.04,46.16,24900.0,31.2454,31.3133,31.2251,31.3065,24900.0
2005-07-15 10:20:00,46.18,46.21,46.15,46.16,22900.0,31.32,31.3404,31.2997,31.3065,22900.0
2005-07-15 10:30:00,46.15,46.28,46.15,46.27,47400.0,31.2997,31.3879,31.2997,31.3811,47400.0
2005-07-15 10:40:00,46.26,46.3,46.18,46.25,73200.0,31.3743,31.4014,31.32,31.3675,73200.0
2005-07-15 10:50:00,46.26,46.26,46.22,46.24,21500.0,31.3743,31.3743,31.3472,31.3607,21500.0
2005-07-15 11:00:00,46.23,46.35,46.23,46.35,93700.0,31.354,31.4353,31.354,31.4353,93700.0
2005-07-15 11:10:00,46.35,46.39,46.32,46.39,21100.0,31.4353,31.4625,31.415,31.4625,21100.0
2005-07-15 11:20:00,46.39,46.39,46.26,46.32,23300.0,31.4625,31.4625,31.3743,31.415,23300.0
2005-07-15 11:30:00,46.33,46.35,46.25,46.27,56000.0,31.4218,31.4353,31.3675,31.3811,56000.0
2005-07-15 11:40:00,46.26,46.28,46.25,46.27,11200.0,31.3743,31.3879,31.3675,31.3811,11200.0
2005-07-15 11:50:00,46.27,46.31,46.26,46.3,50100.0,31.3811,31.4082,31.3743,31.4014,50100.0
2005-07-15 12:00:00,46.3,46.3,46.14,46.29,96200.0,31.4014,31.4014,31.2929,31.3946,96200.0
2005-07-15 12:10:00,46.29,46.31,46.23,46.25,60300.0,31.3946,31.4082,31.354,31.3675,60300.0
2005-07-15 12:20:00,46.25,46.33,46.24,46.25,66900.0,31.3675,31.4218,31.3607,31.3675,66900.0
2005-07-15 12:30:00,46.25,46.25,46.18,46.21,26200.0,31.3675,31.3675,31.32,31.3404,26200.0
2005-07-15 12:40:00,46.2,46.21,46.14,46.19,21800.0,31.3336,31.3404,31.2929,31.3268,21800.0
2005-07-15 12:50:00,46.19,46.19,46.14,46.18,24900.0,31.3268,31.3268,31.2929,31.32,24900.0
2005-07-15 13:00:00,46.17,46.18,46.14,46.14,30100.0,31.3133,31.32,31.2929,31.2929,30100.0
2005-07-15 13:10:00,46.14,46.22,46.13,46.2,19300.0,31.2929,31.3472,31.2861,31.3336,19300.0
2005-07-15 13:20:00,46.2,46.21,46.19,46.2,9600.0,31.3336,31.3404,31.3268,31.3336,9600.0
2005-07-15 13:30:00,46.2,46.23,46.2,46.23,20700.0,31.3336,31.354,31.3336,31.354,20700.0
2005-07-15 13:40:00,46.24,46.27,46.24,46.25,46900.0,31.3607,31.3811,31.3607,31.3675,46900.0
2005-07-15 13:50:00,46.25,46.26,46.25,46.25,11900.0,31.3675,31.3743,31.3675,31.3675,11900.0
2005-07-15 14:00:00,46.26,46.26,46.25,46.26,18400.0,31.3743,31.3743,31.3675,31.3743,18400.0
2005-07-15 14:10:00,46.25,46.3,46.25,46.3,11200.0,31.3675,31.4014,31.3675,31.4014,11200.0
2005-07-15 14:20:00,46.31,46.35,46.25,46.32,24000.0,31.4082,31.4353,31.3675,31.415,24000.0
2005-07-15 14:30:00,46.32,46.43,46.32,46.42,35800.0,31.415,31.4896,31.415,31.4828,35800.0
2005-07-15 14:40:00,46.43,46.47,46.4,46.43,46000.0,31.4896,31.5167,31.4693,31.4896,46000.0
2005-07-15 14:50:00,46.44,46.5,46.43,46.47,95900.0,31.4964,31.5371,31.4896,31.5167,95900.0
2005-07-15 15:00:00,46.48,46.48,46.45,46.45,52500.0,31.5235,31.5235,31.5032,31.5032,52500.0
2005-07-15 15:10:00,46.45,46.45,46.31,46.31,36300.0,31.5032,31.5032,31.4082,31.4082,36300.0
2005-07-15 15:20:00,46.29,46.35,46.27,46.28,16000.0,31.3946,31.4353,31.3811,31.3879,16000.0
2005-07-15 15:30:00,46.28,46.37,46.26,46.33,64600.0,31.3879,31.4489,31.3743,31.4218,64600.0
2005-07-15 15:40:00,46.33,46.48,46.32,46.45,65800.0,31.4218,31.5235,31.415,31.5032,65800.0
2005-07-15 15:50:00,46.43,46.47,46.4,46.45,80700.0,31.4896,31.5167,31.4693,31.5032,80700.0
2005-07-18 09:30:00,46.28,46.78,46.28,46.77,166800.0,31.3879,31.727,31.3879,31.7202,166800.0
2005-07-18 09:40:00,46.76,46.8,46.65,46.7,67000.0,31.7134,31.7405,31.6388,31.6727,67000.0
2005-07-18 09:50:00,46.7,46.71,46.6,46.64,46200.0,31.6727,31.6795,31.6049,31.632,46200.0
2005-07-18 10:00:00,46.66,46.66,46.3,46.38,73500.0,31.6456,31.6456,31.4014,31.4557,73500.0
2005-07-18 10:10:00,46.39,46.54,46.39,46.52,28800.0,31.4625,31.5642,31.4625,31.5506,28800.0
2005-07-18 10:20:00,46.53,46.7,46.51,46.69,51900.0,31.5574,31.6727,31.5439,31.6659,51900.0
2005-07-18 10:30:00,46.69,46.71,46.67,46.7,40300.0,31.6659,31.6795,31.6524,31.6727,40300.0
2005-07-18 10:40:00,46.7,46.71,46.62,46.64,23900.0,31.6727,31.6795,31.6185,31.632,23900.0
2005-07-18 10:50:00,46.62,46.64,46.49,46.56,61400.0,31.6185,31.632,31.5303,31.5778,61400.0
2005-07-18 11:00:00,46.57,46.68,46.57,46.68,34000.0,31.5846,31.6592,31.5846,31.6592,34000.0
2005-07-18 11:10:00,46.67,46.67,46.59,46.65,21300.0,31.6524,31.6524,31.5981,31.6388,21300.0
2005-07-18 11:20:00,46.64,46.65,46.51,46.51,30600.0,31.632,31.6388,31.5439,31.5439,30600.0
2005-07-18 11:30:00,46.52,46.53,46.39,46.47,15300.0,31.5506,31.5574,31.4625,31.5167,15300.0
2005-07-18 11:40:00,46.47,46.52,46.45,46.47,16800.0,31.5167,31.5506,31.5032,31.5167,16800.0
2005-07-18 11:50:00,46.46,46.49,46.39,46.49,17500.0,31.5099,31.5303,31.4625,31.5303,17500.0
2005-07-18 12:00:00,46.49,46.5,46.39,46.43,20300.0,31.5303,31.5371,31.4625,31.4896,20300.0
2005-07-18 12:10:00,46.43,46.44,46.38,46.41,7400.0,31.4896,31.4964,31.4557,31.476,7400.0
2005-07-18 12:20:00,46.42,46.52,46.36,46.44,31600.0,31.4828,31.5506,31.4421,31.4964,31600.0
2005-07-18 12:30:00,46.43,46.49,46.4,46.46,17900.0,31.4896,31.5303,31.4693,31.5099,17900.0
2005-07-18 12:40:00,46.46,46.48,46.41,46.47,10300.0,31.5099,31.5235,31.476,31.5167,10300.0
2005-07-18 12:50:00,46.45,46.48,46.45,46.48,8600.0,31.5032,31.5235,31.5032,31.5235,8600.0
2005-07-18 13:00:00,46.47,46.5,46.45,46.45,15400.0,31.5167,31.5371,31.5032,31.5032,15400.0
2005-07-18 13:10:00,46.45,46.46,46.41,46.43,12400.0,31.5032,31.5099,31.476,31.4896,12400.0
2005-07-18 13:20:00,46.43,46.44,46.39,46.39,9400.0,31.4896,31.4964,31.4625,31.4625,9400.0
2005-07-18 13:30:00,46.4,46.52,46.4,46.49,21800.0,31.4693,31.5506,31.4693,31.5303,21800.0
2005-07-18 13:40:00,46.53,46.58,46.49,46.54,24400.0,31.5574,31.5913,31.5303,31.5642,24400.0
2005-07-18 13:50:00,46.54,46.54,46.48,46.48,12100.0,31.5642,31.5642,31.5235,31.5235,12100.0
2005-07-18 14:00:00,46.48,46.51,46.45,46.46,11100.0,31.5235,31.5439,31.5032,31.5099,11100.0
2005-07-18 14:10:00,46.46,46.48,46.46,46.48,11200.0,31.5099,31.5235,31.5099,31.5235,11200.0
2005-07-18 14:20:00,46.48,46.48,46.43,46.43,14300.0,31.5235,31.5235,31.4896,31.4896,14300.0
2005-07-18 14:30:00,46.43,46.45,46.42,46.45,15700.0,31.4896,31.5032,31.4828,31.5032,15700.0
2005-07-18 14:40:00,46.44,46.44,46.4,46.4,10300.0,31.4964,31.4964,31.4693,31.4693,10300.0
2005-07-18 14:50:00,46.41,46.43,46.35,46.41,27400.0,31.476,31.4896,31.4353,31.476,27400.0
2005-07-18 15:00:00,46.41,46.48,46.37,46.44,28200.0,31.476,31.5235,31.4489,31.4964,28200.0
2005-07-18 15:10:00,46.44,46.49,46.44,46.47,10300.0,31.4964,31.5303,31.4964,31.5167,10300.0
2005-07-18 15:20:00,46.47,46.5,46.46,46.49,20100.0,31.5167,31.5371,31.5099,31.5303,20100.0
2005-07-18 15:30:00,46.5,46.5,46.45,46.48,39000.0,31.5371,31.5371,31.5032,31.5235,39000.0
2005-07-18 15:40:00,46.48,46.5,46.48,46.49,27500.0,31.5235,31.5371,31.5235,31.5303,27500.0
2005-07-18 15:50:00,46.5,46.5,46.41,46.41,67200.0,31.5371,31.5371,31.476,31.476,67200.0
2005-07-19 09:30:00,46.37,46.62,46.37,46.61,68300.0,31.4489,31.6185,31.4489,31.6117,68300.0
2005-07-19 09:40:00,46.6,46.65,46.52,46.53,56800.0,31.6049,31.6388,31.5506,31.5574,56800.0
2005-07-19 09:50:00,46.52,46.56,46.49,46.54,40800.0,31.5506,31.5778,31.5303,31.5642,40800.0
2005-07-19 10:00:00,46.55,46.55,46.21,46.24,70700.0,31.571,31.571,31.3404,31.3607,70700.0
2005-07-19 10:10:00,46.24,46.42,46.24,46.37,58600.0,31.3607,31.4828,31.3607,31.4489,58600.0
2005-07-19 10:20:00,46.37,46.44,46.31,46.4,116500.0,31.4489,31.4964,31.4082,31.4693,116500.0
2005-07-19 10:30:00,46.4,46.5,46.37,46.41,96300.0,31.4693,31.5371,31.4489,31.476,96300.0
2005-07-19 10:40:00,46.42,46.45,46.38,46.42,50000.0,31.4828,31.5032,31.4557,31.4828,50000.0
2005-07-19 10:50:00,46.41,46.42,46.35,46.37,57200.0,31.476,31.4828,31.4353,31.4489,57200.0
2005-07-19 11:00:00,46.37,46.38,46.3,46.32,67100.0,31.4489,31.4557,31.4014,31.415,67100.0
2005-07-19 11:10:00,46.31,46.32,46.24,46.26,43500.0,31.4082,31.415,31.3607,31.3743,43500.0
2005-07-19 11:20:00,46.24,46.26,46.17,46.19,67200.0,31.3607,31.3743,31.3133,31.3268,67200.0
2005-07-19 11:30:00,46.18,46.23,46.18,46.19,21300.0,31.32,31.354,31.32,31.3268,21300.0
2005-07-19 11:40:00,46.18,46.27,46.18,46.22,23500.0,31.32,31.3811,31.32,31.3472,23500.0
2005-07-19 11:50:00,46.21,46.21,46.18,46.18,12500.0,31.3404,31.3404,31.32,31.32,12500.0
2005-07-19 12:00:00,46.18,46.19,46.1,46.11,63800.0,31.32,31.3268,31.2658,31.2726,63800.0
2005-07-19 12:10:00,46.12,46.12,46.08,46.08,24800.0,31.2794,31.2794,31.2522,31.2522,24800.0
2005-07-19 12:20:00,46.08,46.16,46.07,46.15,21400.0,31.2522,31.3065,31.2454,31.2997,21400.0
2005-07-19 12:30:00,46.15,46.2,46.15,46.2,23800.0,31.2997,31.3336,31.2997,31.3336,23800.0
2005-07-19 12:40:00,46.21,46.32,46.19,46.23,15800.0,31.3404,31.415,31.3268,31.354,15800.0
2005-07-19 12:50:00,46.24,46.31,46.22,46.3,32200.0,31.3607,31.4082,31.3472,31.4014,32200.0
2005-07-19 13:00:00,46.31,46.32,46.27,46.28,72800.0,31.4082,31.415,31.3811,31.3879,72800.0
2005-07-19 13:10:00,46.27,46.28,46.22,46.24,13600.0,31.3811,31.3879,31.3472,31.3607,13600.0
2005-07-19 13:20:00,46.24,46.32,46.23,46.27,20600.0,31.3607,31.415,31.354,31.3811,20600.0
2005-07-19 13:30:00,46.29,46.37,46.27,46.36,88300.0,31.3946,31.4489,31.3811,31.4421,88300.0
2005-07-19 13:40:00,46.36,46.39,46.32,46.32,19000.0,31.4421,31.4625,31.415,31.415,19000.0
2005-07-19 13:50:00,46.32,46.37,46.28,46.35,30400.0,31.415,31.4489,31.3879,31.4353,30400.0
2005-07-19 14:00:00,46.35,46.36,46.21,46.25,26700.0,31.4353,31.4421,31.3404,31.3675,26700.0
2005-07-19 14:10:00,46.24,46.33,46.24,46.3,20900.0,31.3607,31.4218,31.3607,31.4014,20900.0
2005-07-19 14:20:00,46.3,46.3,46.23,46.25,19400.0,31.4014,31.4014,31.354,31.3675,19400.0
2005-07-19 14:30:00,46.26,46.28,46.24,46.27,26600.0,31.3743,31.3879,31.3607,31.3811,26600.0
2005-07-19 14:40:00,46.27,46.41,46.25,46.37,68500.0,31.3811,31.476,31.3675,31.4489,68500.0
2005-07-19 14:50:00,46.37,46.39,46.34,46.35,20800.0,31.4489,31.4625,31.4286,31.4353,20800.0
2005-07-19 15:00:00,46.34,46.35,46.29,46.29,28100.0,31.4286,31.4353,31.3946,31.3946,28100.0
2005-07-19 15:10:00,46.28,46.32,46.27,46.3,72500.0,31.3879,31.415,31.3811,31.4014,72500.0
2005-07-19 15:20:00,46.31,46.37,46.31,46.36,51700.0,31.4082,31.4489,31.4082,31.4421,51700.0
2005-07-19 15:30:00,46.37,46.42,46.37,46.41,51100.0,31.4489,31.4828,31.4489,31.476,51100.0
2005-07-19 15:40:00,46.42,46.43,46.25,46.41,39700.0,31.4828,31.4896,31.3675,31.476,39700.0
2005-07-19 15:50:00,46.4,46.41,46.31,46.37,71700.0,31.4693,31.476,31.4082,31.4489,71700.0
2005-07-20 09:30:00,46.06,46.55,46.06,46.55,135900.0,31.2387,31.571,31.2387,31.571,135900.0
2005-07-20 09:40:00,46.55,46.61,46.31,46.35,67800.0,31.571,31.6117,31.4082,31.4353,67800.0
2005-07-20 09:50:00,46.35,46.35,46.22,46.24,54500.0,31.4353,31.4353,31.3472,31.3607,54500.0
2005-07-20 10:00:00,46.24,46.25,46.1,46.12,68100.0,31.3607,31.3675,31.2658,31.2794,68100.0
2005-07-20 10:10:00,46.12,46.13,45.56,45.86,129800.0,31.2794,31.2861,30.8996,31.103,129800.0
2005-07-20 10:20:00,45.86,45.93,45.78,45.87,167100.0,31.103,31.1505,31.0488,31.1098,167100.0
2005-07-20 10:30:00,45.85,45.91,45.83,45.83,70000.0,31.0962,31.1369,31.0827,31.0827,70000.0
2005-07-20 10:40:00,45.84,45.86,45.82,45.83,58500.0,31.0895,31.103,31.0759,31.0827,58500.0
2005-07-20 10:50:00,45.82,45.91,45.82,45.9,148100.0,31.0759,31.1369,31.0759,31.1301,148100.0
2005-07-20 11:00:00,45.9,45.94,45.89,45.9,38700.0,31.1301,31.1573,31.1234,31.1301,38700.0
2005-07-20 11:10:00,45.91,46.03,45.9,46.01,30800.0,31.1369,31.2183,31.1301,31.2047,30800.0
2005-07-20 11:20:00,46.0,46.1,45.97,46.1,29200.0,31.198,31.2658,31.1776,31.2658,29200.0
2005-07-20 11:30:00,46.1,46.15,46.05,46.07,83900.0,31.2658,31.2997,31.2319,31.2454,83900.0
2005-07-20 11:40:00,46.08,46.08,45.98,45.98,13900.0,31.2522,31.2522,31.1844,31.1844,13900.0
2005-07-20 11:50:00,45.97,45.99,45.91,45.93,21300.0,31.1776,31.1912,31.1369,31.1505,21300.0
2005-07-20 12:00:00,45.93,45.93,45.81,45.86,22600.0,31.1505,31.1505,31.0691,31.103,22600.0
2005-07-20 12:10:00,45.87,45.93,45.87,45.93,12900.0,31.1098,31.1505,31.1098,31.1505,12900.0
2005-07-20 12:20:00,45.94,46.0,45.93,46.0,32400.0,31.1573,31.198,31.1505,31.198,32400.0
2005-07-20 12:30:00,46.0,46.02,45.92,45.95,26400.0,31.198,31.2115,31.1437,31.1641,26400.0
2005-07-20 12:40:00,45.95,45.95,45.93,45.93,9900.0,31.1641,31.1641,31.1505,31.1505,9900.0
2005-07-20 12:50:00,45.93,45.95,45.84,45.94,46700.0,31.1505,31.1641,31.0895,31.1573,46700.0
2005-07-20 13:00:00,45.94,45.94,45.84,45.85,19600.0,31.1573,31.1573,31.0895,31.0962,19600.0
2005-07-20 13:10:00,45.85,45.99,45.83,45.97,65100.0,31.0962,31.1912,31.0827,31.1776,65100.0
2005-07-20 13:20:00,45.97,46.06,45.9,46.03,72500.0,31.1776,31.2387,31.1301,31.2183,72500.0
2005-07-20 13:30:00,46.02,46.17,45.98,46.1,121600.0,31.2115,31.3133,31.1844,31.2658,121600.0
2005-07-20 13:40:00,46.09,46.09,45.98,46.01,26800.0,31.259,31.259,31.1844,31.2047,26800.0
2005-07-20 13:50:00,46.01,46.02,45.96,45.99,20400.0,31.2047,31.2115,31.1708,31.1912,20400.0
2005-07-20 14:00:00,45.99,46.04,45.96,45.97,25600.0,31.1912,31.2251,31.1708,31.1776,25600.0
2005-07-20 14:10:00,45.96,45.97,45.84,45.91,48300.0,31.1708,31.1776,31.0895,31.1369,48300.0
2005-07-20 14:20:00,45.91,45.96,45.9,45.96,34200.0,31.1369,31.1708,31.1301,31.1708,34200.0
2005-07-20 14:30:00,45.96,46.02,45.96,45.99,50500.0,31.1708,31.2115,31.1708,31.1912,50500.0
2005-07-20 14:40:00,45.99,46.0,45.88,45.99,29900.0,31.1912,31.198,31.1166,31.1912,29900.0
2005-07-20 14:50:00,45.99,46.0,45.84,45.95,22500.0,31.1912,31.198,31.0895,31.1641,22500.0
2005-07-20 15:00:00,45.95,46.0,45.94,46.0,31700.0,31.1641,31.198,31.1573,31.198,31700.0
2005-07-20 15:10:00,46.0,46.02,45.97,46.0,31400.0,31.198,31.2115,31.1776,31.198,31400.0
2005-07-20 15:20:00,46.0,46.05,45.9,46.05,64700.0,31.198,31.2319,31.1301,31.2319,64700.0
2005-07-20 15:30:00,46.05,46.08,46.04,46.06,64300.0,31.2319,31.2522,31.2251,31.2387,64300.0
2005-07-20 15:40:00,46.07,46.2,46.06,46.17,131100.0,31.2454,31.3336,31.2387,31.3133,131100.0
2005-07-20 15:50:00,46.16,46.16,46.06,46.13,163700.0,31.3065,31.3065,31.2387,31.2861,163700.0
2005-07-21 09:30:00,46.0,46.06,45.65,45.66,113500.0,31.198,31.2387,30.9606,30.9674,113500.0
2005-07-21 09:40:00,45.67,45.81,45.6,45.63,89300.0,30.9742,31.0691,30.9267,30.947,89300.0
2005-07-21 09:50:00,45.65,45.67,45.5,45.55,73500.0,30.9606,30.9742,30.8589,30.8928,73500.0
2005-07-21 10:00:00,45.55,45.83,45.55,45.74,45400.0,30.8928,31.0827,30.8928,31.0216,45400.0
2005-07-21 10:10:00,45.76,45.8,45.56,45.61,52300.0,31.0352,31.0623,30.8996,30.9335,52300.0
2005-07-21 10:20:00,45.61,45.68,45.51,45.57,61500.0,30.9335,30.9809,30.8656,30.9063,61500.0
2005-07-21 10:30:00,45.58,45.64,45.53,45.59,59400.0,30.9131,30.9538,30.8792,30.9199,59400.0
2005-07-21 10:40:00,45.57,45.62,45.46,45.59,63000.0,30.9063,30.9402,30.8317,30.9199,63000.0
2005-07-21 10:50:00,45.59,45.63,45.52,45.62,34500.0,30.9199,30.947,30.8724,30.9402,34500.0
2005-07-21 11:00:00,45.6,45.62,45.55,45.57,22400.0,30.9267,30.9402,30.8928,30.9063,22400.0
2005-07-21 11:10:00,45.56,45.62,45.53,45.6,27500.0,30.8996,30.9402,30.8792,30.9267,27500.0
2005-07-21 11:20:00,45.6,45.65,45.57,45.59,27800.0,30.9267,30.9606,30.9063,30.9199,27800.0
2005-07-21 11:30:00,45.59,45.63,45.57,45.58,56800.0,30.9199,30.947,30.9063,30.9131,56800.0
2005-07-21 11:40:00,45.59,45.64,45.56,45.61,44300.0,30.9199,30.9538,30.8996,30.9335,44300.0
2005-07-21 11:50:00,45.61,45.64,45.58,45.59,11600.0,30.9335,30.9538,30.9131,30.9199,11600.0
2005-07-21 12:00:00,45.59,45.67,45.56,45.6,63700.0,30.9199,30.9742,30.8996,30.9267,63700.0
2005-07-21 12:10:00,45.6,45.67,45.58,45.63,16500.0,30.9267,30.9742,30.9131,30.947,16500.0
2005-07-21 12:20:00,45.63,45.67,45.58,45.61,47100.0,30.947,30.9742,30.9131,30.9335,47100.0
2005-07-21 12:30:00,45.61,45.9,45.61,45.86,71500.0,30.9335,31.1301,30.9335,31.103,71500.0
2005-07-21 12:40:00,45.86,46.0,45.83,45.97,195300.0,31.103,31.198,31.0827,31.1776,195300.0
2005-07-21 12:50:00,45.97,46.11,45.95,46.11,161300.0,31.1776,31.2726,31.1641,31.2726,161300.0
2005-07-21 13:00:00,46.11,46.19,46.09,46.09,42600.0,31.2726,31.3268,31.259,31.259,42600.0
2005-07-21 13:10:00,46.09,46.11,45.99,45.99,60000.0,31.259,31.2726,31.1912,31.1912,60000.0
2005-07-21 13:20:00,45.99,46.0,45.96,46.0,51600.0,31.1912,31.198,31.1708,31.198,51600.0
2005-07-21 13:30:00,46.0,46.02,45.98,46.01,29400.0,31.198,31.2115,31.1844,31.2047,29400.0
2005-07-21 13:40:00,45.99,46.0,45.95,45.99,31800.0,31.1912,31.198,31.1641,31.1912,31800.0
2005-07-21 13:50:00,45.98,45.99,45.92,45.94,16000.0,31.1844,31.1912,31.1437,31.1573,16000.0
2005-07-21 14:00:00,45.93,45.94,45.7,45.77,56000.0,31.1505,31.1573,30.9945,31.042,56000.0
2005-07-21 14:10:00,45.75,45.82,45.71,45.8,17700.0,31.0284,31.0759,31.0013,31.0623,17700.0
2005-07-21 14:20:00,45.8,45.8,45.7,45.7,23400.0,31.0623,31.0623,30.9945,30.9945,23400.0
2005-07-21 14:30:00,45.7,45.76,45.62,45.7,28000.0,30.9945,31.0352,30.9402,30.9945,28000.0
2005-07-21 14:40:00,45.68,45.72,45.66,45.67,26800.0,30.9809,31.0081,30.9674,30.9742,26800.0
2005-07-21 14:50:00,45.67,45.68,45.52,45.55,89000.0,30.9742,30.9809,30.8724,30.8928,89000.0
2005-07-21 15:00:00,45.54,45.55,45.52,45.53,46900.0,30.886,30.8928,30.8724,30.8792,46900.0
2005-07-21 15:10:00,45.53,45.66,45.53,45.61,48900.0,30.8792,30.9674,30.8792,30.9335,48900.0
2005-07-21 15:20:00,45.61,45.68,45.58,45.65,48200.0,30.9335,30.9809,30.9131,30.9606,48200.0
2005-07-21 15:30:00,45.64,45.65,45.53,45.53,62000.0,30.9538,30.9606,30.8792,30.8792,62000.0
2005-07-21 15:40:00,45.53,45.56,45.51,45.53,112500.0,30.8792,30.8996,30.8656,30.8792,112500.0
2005-07-21 15:50:00,45.52,45.55,45.44,45.46,154400.0,30.8724,30.8928,30.8182,30.8317,154400.0
2005-07-22 09:30:00,45.53,45.55,45.45,45.45,88500.0,30.8792,30.8928,30.8249,30.8249,88500.0
2005-07-22 09:40:00,45.45,45.6,45.44,45.53,60500.0,30.8249,30.9267,30.8182,30.8792,60500.0
2005-07-22 09:50:00,45.53,45.68,45.53,45.64,42000.0,30.8792,30.9809,30.8792,30.9538,42000.0
2005-07-22 10:00:00,45.65,45.65,45.54,45.54,41800.0,30.9606,30.9606,30.886,30.886,41800.0
2005-07-22 10:10:00,45.54,45.54,45.4,45.44,38200.0,30.886,30.886,30.791,30.8182,38200.0
2005-07-22 10:20:00,45.42,45.55,45.42,45.55,33100.0,30.8046,30.8928,30.8046,30.8928,33100.0
2005-07-22 10:30:00,45.54,45.57,45.53,45.55,21400.0,30.886,30.9063,30.8792,30.8928,21400.0
2005-07-22 10:40:00,45.55,45.55,45.41,45.47,34100.0,30.8928,30.8928,30.7978,30.8385,34100.0
2005-07-22 10:50:00,45.48,45.57,45.44,45.49,25100.0,30.8453,30.9063,30.8182,30.8521,25100.0
2005-07-22 11:00:00,45.49,45.61,45.46,45.56,31500.0,30.8521,30.9335,30.8317,30.8996,31500.0
2005-07-22 11:10:00,45.57,45.65,45.52,45.55,50600.0,30.9063,30.9606,30.8724,30.8928,50600.0
2005-07-22 11:20:00,45.55,45.55,45.51,45.55,18300.0,30.8928,30.8928,30.8656,30.8928,18300.0
2005-07-22 11:30:00,45.56,45.56,45.45,45.47,32600.0,30.8996,30.8996,30.8249,30.8385,32600.0
2005-07-22 11:40:00,45.47,45.52,45.42,45.52,34500.0,30.8385,30.8724,30.8046,30.8724,34500.0
2005-07-22 11:50:00,45.52,45.52,45.5,45.5,10200.0,30.8724,30.8724,30.8589,30.8589,10200.0
2005-07-22 12:00:00,45.51,45.51,45.45,45.47,41900.0,30.8656,30.8656,30.8249,30.8385,41900.0
2005-07-22 12:10:00,45.48,45.56,45.48,45.55,33100.0,30.8453,30.8996,30.8453,30.8928,33100.0
2005-07-22 12:20:00,45.54,45.55,45.54,45.55,14000.0,30.886,30.8928,30.886,30.8928,14000.0
2005-07-22 12:30:00,45.54,45.56,45.54,45.55,25200.0,30.886,30.8996,30.886,30.8928,25200.0
2005-07-22 12:40:00,45.55,45.56,45.5,45.5,45900.0,30.8928,30.8996,30.8589,30.8589,45900.0
2005-07-22 12:50:00,45.5,45.55,45.5,45.53,16700.0,30.8589,30.8928,30.8589,30.8792,16700.0
2005-07-22 13:00:00,45.54,45.56,45.54,45.56,11900.0,30.886,30.8996,30.886,30.8996,11900.0
2005-07-22 13:10:00,45.56,45.59,45.55,45.59,14600.0,30.8996,30.9199,30.8928,30.9199,14600.0
2005-07-22 13:20:00,45.59,45.61,45.58,45.61,10100.0,30.9199,30.9335,30.9131,30.9335,10100.0
2005-07-22 13:30:00,45.61,45.65,45.6,45.64,62800.0,30.9335,30.9606,30.9267,30.9538,62800.0
2005-07-22 13:40:00,45.64,45.7,45.63,45.66,52900.0,30.9538,30.9945,30.947,30.9674,52900.0
2005-07-22 13:50:00,45.67,45.75,45.65,45.7,22400.0,30.9742,31.0284,30.9606,30.9945,22400.0
2005-07-22 14:00:00,45.7,45.73,45.69,45.69,19300.0,30.9945,31.0148,30.9877,30.9877,19300.0
2005-07-22 14:10:00,45.69,45.7,45.67,45.7,8000.0,30.9877,30.9945,30.9742,30.9945,8000.0
2005-07-22 14:20:00,45.69,45.71,45.66,45.66,15400.0,30.9877,31.0013,30.9674,30.9674,15400.0
2005-07-22 14:30:00,45.66,45.78,45.66,45.78,45100.0,30.9674,31.0488,30.9674,31.0488,45100.0
2005-07-22 14:40:00,45.79,45.98,45.79,45.97,43500.0,31.0555,31.1844,31.0555,31.1776,43500.0
2005-07-22 14:50:00,45.98,46.03,45.93,45.93,83800.0,31.1844,31.2183,31.1505,31.1505,83800.0
2005-07-22 15:00:00,45.93,45.97,45.93,45.96,47800.0,31.1505,31.1776,31.1505,31.1708,47800.0
2005-07-22 15:10:00,45.96,45.98,45.92,45.93,50800.0,31.1708,31.1844,31.1437,31.1505,50800.0
2005-07-22 15:20:00,45.93,45.98,45.88,45.9,36800.0,31.1505,31.1844,31.1166,31.1301,36800.0
2005-07-22 15:30:00,45.89,45.98,45.84,45.96,65500.0,31.1234,31.1844,31.0895,31.1708,65500.0
2005-07-22 15:40:00,45.97,46.0,45.9,45.92,46700.0,31.1776,31.198,31.1301,31.1437,46700.0
2005-07-22 15:50:00,45.93,46.0,45.9,45.93,56500.0,31.1505,31.198,31.1301,31.1505,56500.0
2005-07-25 09:30:00,45.75,46.19,45.75,46.11,124400.0,31.0284,31.3268,31.0284,31.2726,124400.0
2005-07-25 09:40:00,46.1,46.19,46.07,46.15,62500.0,31.2658,31.3268,31.2454,31.2997,62500.0
2005-07-25 09:50:00,46.13,46.13,45.98,46.01,23700.0,31.2861,31.2861,31.1844,31.2047,23700.0
2005-07-25 10:00:00,46.01,46.07,45.99,46.02,31500.0,31.2047,31.2454,31.1912,31.2115,31500.0
2005-07-25 10:10:00,46.02,46.03,45.95,46.0,51100.0,31.2115,31.2183,31.1641,31.198,51100.0
2005-07-25 10:20:00,46.0,46.12,45.99,46.09,47600.0,31.198,31.2794,31.1912,31.259,47600.0
2005-07-25 10:30:00,46.08,46.11,46.0,46.03,23700.0,31.2522,31.2726,31.198,31.2183,23700.0
2005-07-25 10:40:00,46.02,46.27,46.0,46.23,52900.0,31.2115,31.3811,31.198,31.354,52900.0
2005-07-25 10:50:00,46.23,46.28,46.1,46.18,28700.0,31.354,31.3879,31.2658,31.32,28700.0
2005-07-25 11:00:00,46.18,46.19,46.0,46.03,27500.0,31.32,31.3268,31.198,31.2183,27500.0
2005-07-25 11:10:00,46.03,46.1,46.03,46.1,44500.0,31.2183,31.2658,31.2183,31.2658,44500.0
2005-07-25 11:20:00,46.1,46.13,46.03,46.03,10200.0,31.2658,31.2861,31.2183,31.2183,10200.0
2005-07-25 11:30:00,46.03,46.05,46.0,46.02,35000.0,31.2183,31.2319,31.198,31.2115,35000.0
2005-07-25 11:40:00,46.0,46.07,45.98,46.0,30100.0,31.198,31.2454,31.1844,31.198,30100.0
2005-07-25 11:50:00,46.01,46.05,46.0,46.01,20900.0,31.2047,31.2319,31.198,31.2047,20900.0
2005-07-25 12:00:00,46.01,46.02,45.95,45.99,28400.0,31.2047,31.2115,31.1641,31.1912,28400.0
2005-07-25 12:10:00,45.98,45.98,45.96,45.96,11400.0,31.1844,31.1844,31.1708,31.1708,11400.0
2005-07-25 12:20:00,45.96,46.05,45.9,45.9,38700.0,31.1708,31.2319,31.1301,31.1301,38700.0
2005-07-25 12:30:00,45.9,45.93,45.87,45.91,15900.0,31.1301,31.1505,31.1098,31.1369,15900.0
2005-07-25 12:40:00,45.91,46.03,45.91,45.93,19500.0,31.1369,31.2183,31.1369,31.1505,19500.0
2005-07-25 12:50:00,45.92,45.97,45.92,45.92,6500.0,31.1437,31.1776,31.1437,31.1437,6500.0
2005-07-25 13:00:00,45.92,45.97,45.92,45.95,9700.0,31.1437,31.1776,31.1437,31.1641,9700.0
2005-07-25 13:10:00,45.93,45.96,45.92,45.94,13700.0,31.1505,31.1708,31.1437,31.1573,13700.0
2005-07-25 13:20:00,45.93,45.99,45.93,45.93,27100.0,31.1505,31.1912,31.1505,31.1505,27100.0
2005-07-25 13:30:00,45.94,45.97,45.93,45.97,19600.0,31.1573,31.1776,31.1505,31.1776,19600.0
2005-07-25 13:40:00,45.95,45.98,45.94,45.94,6600.0,31.1641,31.1844,31.1573,31.1573,6600.0
2005-07-25 13:50:00,45.94,45.98,45.94,45.95,10500.0,31.1573,31.1844,31.1573,31.1641,10500.0
2005-07-25 14:00:00,45.95,45.96,45.82,45.85,53400.0,31.1641,31.1708,31.0759,31.0962,53400.0
2005-07-25 14:10:00,45.85,45.91,45.83,45.88,20000.0,31.0962,31.1369,31.0827,31.1166,20000.0
2005-07-25 14:20:00,45.88,45.95,45.88,45.95,33300.0,31.1166,31.1641,31.1166,31.1641,33300.0
2005-07-25 14:30:00,45.96,45.98,45.88,45.88,29800.0,31.1708,31.1844,31.1166,31.1166,29800.0
2005-07-25 14:40:00,45.9,45.98,45.9,45.96,23300.0,31.1301,31.1844,31.1301,31.1708,23300.0
2005-07-25 14:50:00,45.95,45.97,45.89,45.9,34700.0,31.1641,31.1776,31.1234,31.1301,34700.0
2005-07-25 15:00:00,45.89,45.9,45.86,45.87,31800.0,31.1234,31.1301,31.103,31.1098,31800.0
2005-07-25 15:10:00,45.86,45.89,45.86,45.88,33400.0,31.103,31.1234,31.103,31.1166,33400.0
2005-07-25 15:20:00,45.87,45.9,45.86,45.89,38200.0,31.1098,31.1301,31.103,31.1234,38200.0
2005-07-25 15:30:00,45.9,45.9,45.85,45.89,22900.0,31.1301,31.1301,31.0962,31.1234,22900.0
2005-07-25 15:40:00,45.88,45.9,45.86,45.9,36500.0,31.1166,31.1301,31.103,31.1301,36500.0
2005-07-25 15:50:00,45.89,45.97,45.86,45.91,74200.0,31.1234,31.1776,31.103,31.1369,74200.0
2005-07-26 09:30:00,45.9,46.02,45.9,45.98,59000.0,31.1301,31.2115,31.1301,31.1844,59000.0
2005-07-26 09:40:00,45.98,46.03,45.96,45.99,22300.0,31.1844,31.2183,31.1708,31.1912,22300.0
2005-07-26 09:50:00,45.98,46.0,45.97,46.0,14400.0,31.1844,31.198,31.1776,31.198,14400.0
2005-07-26 10:00:00,45.98,46.0,45.86,45.97,30200.0,31.1844,31.198,31.103,31.1776,30200.0
2005-07-26 10:10:00,45.96,46.16,45.96,46.14,36600.0,31.1708,31.3065,31.1708,31.2929,36600.0
2005-07-26 10:20:00,46.15,46.2,46.12,46.14,31900.0,31.2997,31.3336,31.2794,31.2929,31900.0
2005-07-26 10:30:00,46.12,46.17,46.07,46.15,25800.0,31.2794,31.3133,31.2454,31.2997,25800.0
2005-07-26 10:40:00,46.15,46.15,45.96,46.05,45100.0,31.2997,31.2997,31.1708,31.2319,45100.0
2005-07-26 10:50:00,46.05,46.12,46.0,46.09,17600.0,31.2319,31.2794,31.198,31.259,17600.0
2005-07-26 11:00:00,46.08,46.12,46.06,46.07,9400.0,31.2522,31.2794,31.2387,31.2454,9400.0
2005-07-26 11:10:00,46.06,46.07,46.0,46.01,24100.0,31.2387,31.2454,31.198,31.2047,24100.0
2005-07-26 11:20:00,46.01,46.05,46.0,46.02,10200.0,31.2047,31.2319,31.198,31.2115,10200.0
2005-07-26 11:30:00,46.06,46.09,46.0,46.09,25500.0,31.2387,31.259,31.198,31.259,25500.0
2005-07-26 11:40:00,46.09,46.12,46.05,46.07,6400.0,31.259,31.2794,31.2319,31.2454,6400.0
2005-07-26 11:50:00,46.07,46.19,46.07,46.17,26100.0,31.2454,31.3268,31.2454,31.3133,26100.0
2005-07-26 12:00:00,46.18,46.19,46.07,46.07,20800.0,31.32,31.3268,31.2454,31.2454,20800.0
2005-07-26 12:10:00,46.06,46.1,46.0,46.02,19500.0,31.2387,31.2658,31.198,31.2115,19500.0
2005-07-26 12:20:00,46.03,46.04,46.0,46.0,22800.0,31.2183,31.2251,31.198,31.198,22800.0
2005-07-26 12:30:00,46.0,46.05,46.0,46.05,12600.0,31.198,31.2319,31.198,31.2319,12600.0
2005-07-26 12:40:00,46.02,46.08,46.0,46.02,25400.0,31.2115,31.2522,31.198,31.2115,25400.0
2005-07-26 12:50:00,46.02,46.03,46.0,46.01,30000.0,31.2115,31.2183,31.198,31.2047,30000.0
2005-07-26 13:00:00,46.01,46.04,46.0,46.0,22100.0,31.2047,31.2251,31.198,31.198,22100.0
2005-07-26 13:10:00,46.0,46.04,46.0,46.02,51600.0,31.198,31.2251,31.198,31.2115,51600.0
2005-07-26 13:20:00,46.02,46.02,46.0,46.01,17000.0,31.2115,31.2115,31.198,31.2047,17000.0
2005-07-26 13:30:00,46.0,46.06,46.0,46.06,15000.0,31.198,31.2387,31.198,31.2387,15000.0
2005-07-26 13:40:00,46.06,46.17,46.02,46.05,50600.0,31.2387,31.3133,31.2115,31.2319,50600.0
2005-07-26 13:50:00,46.05,46.12,46.01,46.06,66100.0,31.2319,31.2794,31.2047,31.2387,66100.0
2005-07-26 14:00:00,46.07,46.19,46.07,46.12,49600.0,31.2454,31.3268,31.2454,31.2794,49600.0
2005-07-26 14:10:00,46.13,46.17,46.1,46.14,14600.0,31.2861,31.3133,31.2658,31.2929,14600.0
2005-07-26 14:20:00,46.14,46.18,46.05,46.05,17000.0,31.2929,31.32,31.2319,31.2319,17000.0
2005-07-26 14:30:00,46.05,46.12,46.03,46.12,13100.0,31.2319,31.2794,31.2183,31.2794,13100.0
2005-07-26 14:40:00,46.11,46.2,46.11,46.17,21100.0,31.2726,31.3336,31.2726,31.3133,21100.0
2005-07-26 14:50:00,46.18,46.2,46.09,46.11,21900.0,31.32,31.3336,31.259,31.2726,21900.0
2005-07-26 15:00:00,46.11,46.11,46.06,46.1,16700.0,31.2726,31.2726,31.2387,31.2658,16700.0
2005-07-26 15:10:00,46.1,46.18,46.1,46.13,29700.0,31.2658,31.32,31.2658,31.2861,29700.0
2005-07-26 15:20:00,46.11,46.12,46.03,46.04,39100.0,31.2726,31.2794,31.2183,31.2251,39100.0
2005-07-26 15:30:00,46.05,46.06,46.0,46.05,51700.0,31.2319,31.2387,31.198,31.2319,51700.0
2005-07-26 15:40:00,46.04,46.09,46.02,46.08,39100.0,31.2251,31.259,31.2115,31.2522,39100.0
2005-07-26 15:50:00,46.09,46.09,46.0,46.0,43600.0,31.259,31.259,31.198,31.198,43600.0
2005-07-27 09:30:00,46.04,46.1,45.9,45.96,62100.0,31.2251,31.2658,31.1301,31.1708,62100.0
2005-07-27 09:40:00,45.96,46.0,45.87,45.88,46000.0,31.1708,31.198,31.1098,31.1166,46000.0
2005-07-27 09:50:00,45.89,45.93,45.86,45.89,30500.0,31.1234,31.1505,31.103,31.1234,30500.0
2005-07-27 10:00:00,45.89,45.93,45.72,45.73,73300.0,31.1234,31.1505,31.0081,31.0148,73300.0
2005-07-27 10:10:00,45.72,45.73,45.66,45.68,67600.0,31.0081,31.0148,30.9674,30.9809,67600.0
2005-07-27 10:20:00,45.67,45.82,45.66,45.77,40400.0,30.9742,31.0759,30.9674,31.042,40400.0
2005-07-27 10:30:00,45.77,45.94,45.75,45.82,46200.0,31.042,31.1573,31.0284,31.0759,46200.0
2005-07-27 10:40:00,45.8,45.89,45.78,45.83,54100.0,31.0623,31.1234,31.0488,31.0827,54100.0
2005-07-27 10:50:00,45.83,45.86,45.73,45.74,51700.0,31.0827,31.103,31.0148,31.0216,51700.0
2005-07-27 11:00:00,45.75,45.75,45.72,45.73,19400.0,31.0284,31.0284,31.0081,31.0148,19400.0
2005-07-27 11:10:00,45.74,45.74,45.65,45.66,38500.0,31.0216,31.0216,30.9606,30.9674,38500.0
2005-07-27 11:20:00,45.67,45.67,45.64,45.67,36500.0,30.9742,30.9742,30.9538,30.9742,36500.0
2005-07-27 11:30:00,45.66,45.78,45.66,45.77,17700.0,30.9674,31.0488,30.9674,31.042,17700.0
2005-07-27 11:40:00,45.77,45.77,45.74,45.74,10200.0,31.042,31.042,31.0216,31.0216,10200.0
2005-07-27 11:50:00,45.75,45.75,45.73,45.75,18900.0,31.0284,31.0284,31.0148,31.0284,18900.0
2005-07-27 12:00:00,45.75,45.76,45.73,45.75,25800.0,31.0284,31.0352,31.0148,31.0284,25800.0
2005-07-27 12:10:00,45.75,45.75,45.72,45.75,10100.0,31.0284,31.0284,31.0081,31.0284,10100.0
2005-07-27 12:20:00,45.75,45.78,45.74,45.76,21600.0,31.0284,31.0488,31.0216,31.0352,21600.0
2005-07-27 12:30:00,45.76,45.78,45.72,45.72,10200.0,31.0352,31.0488,31.0081,31.0081,10200.0
2005-07-27 12:40:00,45.72,45.77,45.72,45.75,6900.0,31.0081,31.042,31.0081,31.0284,6900.0
2005-07-27 12:50:00,45.76,45.79,45.75,45.75,12300.0,31.0352,31.0555,31.0284,31.0284,12300.0
2005-07-27 13:00:00,45.76,45.79,45.74,45.78,16200.0,31.0352,31.0555,31.0216,31.0488,16200.0
2005-07-27 13:10:00,45.77,45.77,45.75,45.75,5100.0,31.042,31.042,31.0284,31.0284,5100.0
2005-07-27 13:20:00,45.76,45.8,45.75,45.75,13200.0,31.0352,31.0623,31.0284,31.0284,13200.0
2005-07-27 13:30:00,45.76,45.82,45.69,45.75,18600.0,31.0352,31.0759,30.9877,31.0284,18600.0
2005-07-27 13:40:00,45.76,45.78,45.7,45.7,10800.0,31.0352,31.0488,30.9945,30.9945,10800.0
2005-07-27 13:50:00,45.7,45.81,45.7,45.81,19500.0,30.9945,31.0691,30.9945,31.0691,19500.0
2005-07-27 14:00:00,45.81,45.9,45.78,45.9,26200.0,31.0691,31.1301,31.0488,31.1301,26200.0
2005-07-27 14:10:00,45.88,46.01,45.87,46.0,26900.0,31.1166,31.2047,31.1098,31.198,26900.0
2005-07-27 14:20:00,46.0,46.03,45.95,45.98,20600.0,31.198,31.2183,31.1641,31.1844,20600.0
2005-07-27 14:30:00,45.98,46.09,45.98,46.08,34300.0,31.1844,31.259,31.1844,31.2522,34300.0
2005-07-27 14:40:00,46.08,46.1,46.04,46.04,22600.0,31.2522,31.2658,31.2251,31.2251,22600.0
2005-07-27 14:50:00,46.06,46.14,46.06,46.14,44600.0,31.2387,31.2929,31.2387,31.2929,44600.0
2005-07-27 15:00:00,46.14,46.14,46.1,46.1,32100.0,31.2929,31.2929,31.2658,31.2658,32100.0
2005-07-27 15:10:00,46.09,46.12,46.09,46.12,14700.0,31.259,31.2794,31.259,31.2794,14700.0
2005-07-27 15:20:00,46.11,46.12,46.06,46.08,20000.0,31.2726,31.2794,31.2387,31.2522,20000.0
2005-07-27 15:30:00,46.08,46.1,46.0,46.09,23100.0,31.2522,31.2658,31.198,31.259,23100.0
2005-07-27 15:40:00,46.09,46.14,46.05,46.13,35000.0,31.259,31.2929,31.2319,31.2861,35000.0
2005-07-27 15:50:00,46.14,46.16,46.09,46.11,106500.0,31.2929,31.3065,31.259,31.2726,106500.0
2005-07-28 09:30:00,46.07,46.1,45.98,46.06,52400.0,31.2454,31.2658,31.1844,31.2387,52400.0
2005-07-28 09:40:00,46.06,46.15,46.0,46.0,39100.0,31.2387,31.2997,31.198,31.198,39100.0
2005-07-28 09:50:00,46.01,46.09,46.0,46.0,28000.0,31.2047,31.259,31.198,31.198,28000.0
2005-07-28 10:00:00,46.0,46.06,46.0,46.0,29800.0,31.198,31.2387,31.198,31.198,29800.0
2005-07-28 10:10:00,46.0,46.03,45.97,45.99,25300.0,31.198,31.2183,31.1776,31.1912,25300.0
2005-07-28 10:20:00,45.99,46.0,45.93,45.99,27600.0,31.1912,31.198,31.1505,31.1912,27600.0
2005-07-28 10:30:00,45.99,46.12,45.98,46.12,18800.0,31.1912,31.2794,31.1844,31.2794,18800.0
2005-07-28 10:40:00,46.13,46.2,46.04,46.06,40000.0,31.2861,31.3336,31.2251,31.2387,40000.0
2005-07-28 10:50:00,46.07,46.1,46.0,46.0,15200.0,31.2454,31.2658,31.198,31.198,15200.0
2005-07-28 11:00:00,46.01,46.05,46.0,46.03,22600.0,31.2047,31.2319,31.198,31.2183,22600.0
2005-07-28 11:10:00,46.04,46.15,46.01,46.12,26000.0,31.2251,31.2997,31.2047,31.2794,26000.0
2005-07-28 11:20:00,46.12,46.16,46.12,46.14,20200.0,31.2794,31.3065,31.2794,31.2929,20200.0
2005-07-28 11:30:00,46.15,46.2,46.13,46.18,49200.0,31.2997,31.3336,31.2861,31.32,49200.0
2005-07-28 11:40:00,46.2,46.38,46.2,46.36,59100.0,31.3336,31.4557,31.3336,31.4421,59100.0
2005-07-28 11:50:00,46.35,46.43,46.31,46.41,32400.0,31.4353,31.4896,31.4082,31.476,32400.0
2005-07-28 12:00:00,46.41,46.43,46.37,46.38,22100.0,31.476,31.4896,31.4489,31.4557,22100.0
2005-07-28 12:10:00,46.38,46.41,46.38,46.4,13600.0,31.4557,31.476,31.4557,31.4693,13600.0
2005-07-28 12:20:00,46.4,46.41,46.4,46.4,10900.0,31.4693,31.476,31.4693,31.4693,10900.0
2005-07-28 12:30:00,46.4,46.41,46.39,46.4,16100.0,31.4693,31.476,31.4625,31.4693,16100.0
2005-07-28 12:40:00,46.4,46.45,46.4,46.44,77400.0,31.4693,31.5032,31.4693,31.4964,77400.0
2005-07-28 12:50:00,46.43,46.44,46.41,46.41,11900.0,31.4896,31.4964,31.476,31.476,11900.0
2005-07-28 13:00:00,46.41,46.42,46.35,46.35,43800.0,31.476,31.4828,31.4353,31.4353,43800.0
2005-07-28 13:10:00,46.35,46.37,46.35,46.35,11700.0,31.4353,31.4489,31.4353,31.4353,11700.0
2005-07-28 13:20:00,46.36,46.44,46.35,46.43,26900.0,31.4421,31.4964,31.4353,31.4896,26900.0
2005-07-28 13:30:00,46.44,46.46,46.4,46.45,22700.0,31.4964,31.5099,31.4693,31.5032,22700.0
2005-07-28 13:40:00,46.45,46.5,46.45,46.49,37600.0,31.5032,31.5371,31.5032,31.5303,37600.0
2005-07-28 13:50:00,46.5,46.5,46.44,46.45,32900.0,31.5371,31.5371,31.4964,31.5032,32900.0
2005-07-28 14:00:00,46.45,46.46,46.44,46.46,10700.0,31.5032,31.5099,31.4964,31.5099,10700.0
2005-07-28 14:10:00,46.47,46.54,46.4,46.4,91100.0,31.5167,31.5642,31.4693,31.4693,91100.0
2005-07-28 14:20:00,46.41,46.5,46.4,46.49,68200.0,31.476,31.5371,31.4693,31.5303,68200.0
2005-07-28 14:30:00,46.5,46.6,46.49,46.6,57200.0,31.5371,31.6049,31.5303,31.6049,57200.0
2005-07-28 14:40:00,46.6,46.61,46.57,46.58,45900.0,31.6049,31.6117,31.5846,31.5913,45900.0
2005-07-28 14:50:00,46.59,46.61,46.58,46.59,43600.0,31.5981,31.6117,31.5913,31.5981,43600.0
2005-07-28 15:00:00,46.58,46.58,46.48,46.48,88600.0,31.5913,31.5913,31.5235,31.5235,88600.0
2005-07-28 15:10:00,46.48,46.56,46.48,46.56,14000.0,31.5235,31.5778,31.5235,31.5778,14000.0
2005-07-28 15:20:00,46.55,46.59,46.55,46.57,127200.0,31.571,31.5981,31.571,31.5846,127200.0
2005-07-28 15:30:00,46.57,46.6,46.56,46.59,47200.0,31.5846,31.6049,31.5778,31.5981,47200.0
2005-07-28 15:40:00,46.58,46.64,46.58,46.6,112500.0,31.5913,31.632,31.5913,31.6049,112500.0
2005-07-28 15:50:00,46.58,46.59,46.52,46.53,111900.0,31.5913,31.5981,31.5506,31.5574,111900.0
2005-07-29 09:30:00,46.4,46.5,46.3,46.3,88200.0,31.4693,31.5371,31.4014,31.4014,88200.0
2005-07-29 09:40:00,46.31,46.4,46.16,46.19,64800.0,31.4082,31.4693,31.3065,31.3268,64800.0
2005-07-29 09:50:00,46.19,46.29,46.18,46.25,34600.0,31.3268,31.3946,31.32,31.3675,34600.0
2005-07-29 10:00:00,46.24,46.34,46.24,46.31,46500.0,31.3607,31.4286,31.3607,31.4082,46500.0
2005-07-29 10:10:00,46.32,46.32,46.16,46.22,43900.0,31.415,31.415,31.3065,31.3472,43900.0
2005-07-29 10:20:00,46.22,46.32,46.2,46.26,38400.0,31.3472,31.415,31.3336,31.3743,38400.0
2005-07-29 10:30:00,46.26,46.33,46.16,46.16,34600.0,31.3743,31.4218,31.3065,31.3065,34600.0
2005-07-29 10:40:00,46.15,46.15,46.01,46.01,47800.0,31.2997,31.2997,31.2047,31.2047,47800.0
2005-07-29 10:50:00,46.02,46.05,45.94,45.94,37300.0,31.2115,31.2319,31.1573,31.1573,37300.0
2005-07-29 11:00:00,45.95,45.96,45.89,45.91,25800.0,31.1641,31.1708,31.1234,31.1369,25800.0
2005-07-29 11:10:00,45.91,46.06,45.91,46.06,20000.0,31.1369,31.2387,31.1369,31.2387,20000.0
2005-07-29 11:20:00,46.05,46.11,46.0,46.01,27700.0,31.2319,31.2726,31.198,31.2047,27700.0
2005-07-29 11:30:00,46.01,46.1,46.0,46.07,26900.0,31.2047,31.2658,31.198,31.2454,26900.0
2005-07-29 11:40:00,46.06,46.06,45.89,45.9,48000.0,31.2387,31.2387,31.1234,31.1301,48000.0
2005-07-29 11:50:00,45.91,45.91,45.8,45.88,28600.0,31.1369,31.1369,31.0623,31.1166,28600.0
2005-07-29 12:00:00,45.85,45.91,45.8,45.81,55200.0,31.0962,31.1369,31.0623,31.0691,55200.0
2005-07-29 12:10:00,45.8,45.81,45.76,45.77,44300.0,31.0623,31.0691,31.0352,31.042,44300.0
2005-07-29 12:20:00,45.76,45.79,45.76,45.76,47400.0,31.0352,31.0555,31.0352,31.0352,47400.0
2005-07-29 12:30:00,45.76,45.81,45.76,45.81,29900.0,31.0352,31.0691,31.0352,31.0691,29900.0
2005-07-29 12:40:00,45.8,45.92,45.8,45.88,47200.0,31.0623,31.1437,31.0623,31.1166,47200.0
2005-07-29 12:50:00,45.87,45.96,45.86,45.89,37200.0,31.1098,31.1708,31.103,31.1234,37200.0
2005-07-29 13:00:00,45.88,45.89,45.85,45.85,11300.0,31.1166,31.1234,31.0962,31.0962,11300.0
2005-07-29 13:10:00,45.85,45.92,45.84,45.91,32900.0,31.0962,31.1437,31.0895,31.1369,32900.0
2005-07-29 13:20:00,45.91,45.94,45.9,45.9,28500.0,31.1369,31.1573,31.1301,31.1301,28500.0
2005-07-29 13:30:00,45.93,45.97,45.88,45.95,38700.0,31.1505,31.1776,31.1166,31.1641,38700.0
2005-07-29 13:40:00,45.95,46.05,45.95,45.97,58100.0,31.1641,31.2319,31.1641,31.1776,58100.0
2005-07-29 13:50:00,45.98,46.09,45.97,46.02,46000.0,31.1844,31.259,31.1776,31.2115,46000.0
2005-07-29 14:00:00,46.04,46.04,45.98,46.02,36800.0,31.2251,31.2251,31.1844,31.2115,36800.0
2005-07-29 14:10:00,46.02,46.02,45.94,45.95,26300.0,31.2115,31.2115,31.1573,31.1641,26300.0
2005-07-29 14:20:00,45.95,45.97,45.94,45.96,24000.0,31.1641,31.1776,31.1573,31.1708,24000.0
2005-07-29 14:30:00,45.96,46.01,45.94,46.01,37100.0,31.1708,31.2047,31.1573,31.2047,37100.0
2005-07-29 14:40:00,46.01,46.02,45.97,46.0,45600.0,31.2047,31.2115,31.1776,31.198,45600.0
2005-07-29 14:50:00,45.99,46.01,45.98,46.0,26300.0,31.1912,31.2047,31.1844,31.198,26300.0
2005-07-29 15:00:00,46.01,46.01,45.91,45.91,105600.0,31.2047,31.2047,31.1369,31.1369,105600.0
2005-07-29 15:10:00,45.93,46.0,45.91,45.92,90100.0,31.1505,31.198,31.1369,31.1437,90100.0
2005-07-29 15:20:00,45.92,46.0,45.91,45.92,37300.0,31.1437,31.198,31.1369,31.1437,37300.0
2005-07-29 15:30:00,45.92,45.92,45.81,45.89,46200.0,31.1437,31.1437,31.0691,31.1234,46200.0
2005-07-29 15:40:00,45.9,45.96,45.9,45.95,47500.0,31.1301,31.1708,31.1301,31.1641,47500.0
2005-07-29 15:50:00,45.95,45.99,45.87,45.95,63000.0,31.1641,31.1912,31.1098,31.1641,63000.0
2005-08-01 09:30:00,46.02,46.06,45.72,45.73,193500.0,31.2115,31.2387,31.0081,31.0148,193500.0
2005-08-01 09:40:00,45.73,45.74,45.56,45.7,96700.0,31.0148,31.0216,30.8996,30.9945,96700.0
2005-08-01 09:50:00,45.7,45.73,45.6,45.61,98800.0,30.9945,31.0148,30.9267,30.9335,98800.0
2005-08-01 10:00:00,45.61,45.65,45.5,45.51,74200.0,30.9335,30.9606,30.8589,30.8656,74200.0
2005-08-01 10:10:00,45.5,45.6,45.47,45.52,49400.0,30.8589,30.9267,30.8385,30.8724,49400.0
2005-08-01 10:20:00,45.52,45.57,45.46,45.53,36100.0,30.8724,30.9063,30.8317,30.8792,36100.0
2005-08-01 10:30:00,45.53,45.64,45.47,45.5,67500.0,30.8792,30.9538,30.8385,30.8589,67500.0
2005-08-01 10:40:00,45.5,45.52,45.42,45.49,78000.0,30.8589,30.8724,30.8046,30.8521,78000.0
2005-08-01 10:50:00,45.49,45.58,45.47,45.58,45300.0,30.8521,30.9131,30.8385,30.9131,45300.0
2005-08-01 11:00:00,45.57,45.58,45.5,45.53,43200.0,30.9063,30.9131,30.8589,30.8792,43200.0
2005-08-01 11:10:00,45.53,45.74,45.53,45.67,65600.0,30.8792,31.0216,30.8792,30.9742,65600.0
2005-08-01 11:20:00,45.69,45.73,45.65,45.68,47100.0,30.9877,31.0148,30.9606,30.9809,47100.0
2005-08-01 11:30:00,45.69,45.73,45.6,45.63,34600.0,30.9877,31.0148,30.9267,30.947,34600.0
2005-08-01 11:40:00,45.64,45.72,45.63,45.65,32100.0,30.9538,31.0081,30.947,30.9606,32100.0
2005-08-01 11:50:00,45.66,45.73,45.66,45.7,29900.0,30.9674,31.0148,30.9674,30.9945,29900.0
2005-08-01 12:00:00,45.7,45.8,45.63,45.74,41300.0,30.9945,31.0623,30.947,31.0216,41300.0
2005-08-01 12:10:00,45.76,45.77,45.67,45.67,32400.0,31.0352,31.042,30.9742,30.9742,32400.0
2005-08-01 12:20:00,45.67,45.7,45.62,45.62,25200.0,30.9742,30.9945,30.9402,30.9402,25200.0
2005-08-01 12:30:00,45.62,45.69,45.59,45.64,31500.0,30.9402,30.9877,30.9199,30.9538,31500.0
2005-08-01 12:40:00,45.65,45.65,45.59,45.59,33500.0,30.9606,30.9606,30.9199,30.9199,33500.0
2005-08-01 12:50:00,45.59,45.62,45.57,45.57,24400.0,30.9199,30.9402,30.9063,30.9063,24400.0
2005-08-01 13:00:00,45.57,45.62,45.54,45.55,33800.0,30.9063,30.9402,30.886,30.8928,33800.0
2005-08-01 13:10:00,45.55,45.6,45.55,45.57,32400.0,30.8928,30.9267,30.8928,30.9063,32400.0
2005-08-01 13:20:00,45.59,45.59,45.56,45.56,20700.0,30.9199,30.9199,30.8996,30.8996,20700.0
2005-08-01 13:30:00,45.55,45.56,45.5,45.55,28700.0,30.8928,30.8996,30.8589,30.8928,28700.0
2005-08-01 13:40:00,45.56,45.61,45.54,45.58,39800.0,30.8996,30.9335,30.886,30.9131,39800.0
2005-08-01 13:50:00,45.59,45.65,45.58,45.63,24000.0,30.9199,30.9606,30.9131,30.947,24000.0
2005-08-01 14:00:00,45.63,45.7,45.59,45.66,57300.0,30.947,30.9945,30.9199,30.9674,57300.0
2005-08-01 14:10:00,45.67,45.73,45.66,45.7,38400.0,30.9742,31.0148,30.9674,30.9945,38400.0
2005-08-01 14:20:00,45.7,45.8,45.7,45.8,66700.0,30.9945,31.0623,30.9945,31.0623,66700.0
2005-08-01 14:30:00,45.79,45.82,45.75,45.76,31800.0,31.0555,31.0759,31.0284,31.0352,31800.0
2005-08-01 14:40:00,45.76,45.78,45.71,45.71,19700.0,31.0352,31.0488,31.0013,31.0013,19700.0
2005-08-01 14:50:00,45.71,45.76,45.66,45.7,55500.0,31.0013,31.0352,30.9674,30.9945,55500.0
2005-08-01 15:00:00,45.71,45.78,45.67,45.72,62400.0,31.0013,31.0488,30.9742,31.0081,62400.0
2005-08-01 15:10:00,45.7,45.78,45.68,45.72,35200.0,30.9945,31.0488,30.9809,31.0081,35200.0
2005-08-01 15:20:00,45.73,45.76,45.66,45.67,46500.0,31.0148,31.0352,30.9674,30.9742,46500.0
2005-08-01 15:30:00,45.68,45.71,45.64,45.67,57000.0,30.9809,31.0013,30.9538,30.9742,57000.0
2005-08-01 15:40:00,45.66,45.69,45.65,45.68,36700.0,30.9674,30.9877,30.9606,30.9809,36700.0
2005-08-01 15:50:00,45.67,45.69,45.63,45.64,84900.0,30.9742,30.9877,30.947,30.9538,84900.0
2005-08-02 09:30:00,45.88,45.88,45.5,45.5,117400.0,31.1166,31.1166,30.8589,30.8589,117400.0
2005-08-02 09:40:00,45.5,45.5,45.43,45.46,53200.0,30.8589,30.8589,30.8114,30.8317,53200.0
2005-08-02 09:50:00,45.47,45.52,45.46,45.49,31900.0,30.8385,30.8724,30.8317,30.8521,31900.0
2005-08-02 10:00:00,45.5,45.6,45.47,45.6,30100.0,30.8589,30.9267,30.8385,30.9267,30100.0
2005-08-02 10:10:00,45.6,45.62,45.49,45.56,31200.0,30.9267,30.9402,30.8521,30.8996,31200.0
2005-08-02 10:20:00,45.57,45.69,45.56,45.6,32700.0,30.9063,30.9877,30.8996,30.9267,32700.0
2005-08-02 10:30:00,45.6,45.69,45.52,45.69,48400.0,30.9267,30.9877,30.8724,30.9877,48400.0
2005-08-02 10:40:00,45.68,45.79,45.67,45.72,60600.0,30.9809,31.0555,30.9742,31.0081,60600.0
2005-08-02 10:50:00,45.7,45.71,45.61,45.61,15300.0,30.9945,31.0013,30.9335,30.9335,15300.0
2005-08-02 11:00:00,45.61,45.63,45.55,45.6,16200.0,30.9335,30.947,30.8928,30.9267,16200.0
2005-08-02 11:10:00,45.62,45.69,45.6,45.68,15900.0,30.9402,30.9877,30.9267,30.9809,15900.0
2005-08-02 11:20:00,45.67,45.69,45.6,45.61,12900.0,30.9742,30.9877,30.9267,30.9335,12900.0
2005-08-02 11:30:00,45.6,45.65,45.6,45.65,15200.0,30.9267,30.9606,30.9267,30.9606,15200.0
2005-08-02 11:40:00,45.64,45.65,45.55,45.55,20500.0,30.9538,30.9606,30.8928,30.8928,20500.0
2005-08-02 11:50:00,45.57,45.59,45.51,45.51,47300.0,30.9063,30.9199,30.8656,30.8656,47300.0
2005-08-02 12:00:00,45.51,45.52,45.45,45.45,31900.0,30.8656,30.8724,30.8249,30.8249,31900.0
2005-08-02 12:10:00,45.45,45.8,45.42,45.5,30500.0,30.8249,31.0623,30.8046,30.8589,30500.0
2005-08-02 12:20:00,45.51,45.8,45.49,45.55,61100.0,30.8656,31.0623,30.8521,30.8928,61100.0
2005-08-02 12:30:00,45.54,45.56,45.51,45.52,31000.0,30.886,30.8996,30.8656,30.8724,31000.0
2005-08-02 12:40:00,45.51,45.51,45.43,45.47,25900.0,30.8656,30.8656,30.8114,30.8385,25900.0
2005-08-02 12:50:00,45.46,45.48,45.43,45.48,16200.0,30.8317,30.8453,30.8114,30.8453,16200.0
2005-08-02 13:00:00,45.47,45.47,45.44,45.46,9200.0,30.8385,30.8385,30.8182,30.8317,9200.0
2005-08-02 13:10:00,45.47,45.47,45.45,45.46,16300.0,30.8385,30.8385,30.8249,30.8317,16300.0
2005-08-02 13:20:00,45.46,45.48,45.46,45.48,7000.0,30.8317,30.8453,30.8317,30.8453,7000.0
2005-08-02 13:30:00,45.48,45.49,45.47,45.47,20600.0,30.8453,30.8521,30.8385,30.8385,20600.0
2005-08-02 13:40:00,45.48,45.5,45.43,45.43,19700.0,30.8453,30.8589,30.8114,30.8114,19700.0
2005-08-02 13:50:00,45.45,45.47,45.4,45.4,30500.0,30.8249,30.8385,30.791,30.791,30500.0
2005-08-02 14:00:00,45.4,45.5,45.4,45.43,65600.0,30.791,30.8589,30.791,30.8114,65600.0
2005-08-02 14:10:00,45.43,45.46,45.41,45.43,19700.0,30.8114,30.8317,30.7978,30.8114,19700.0
2005-08-02 14:20:00,45.43,45.44,45.4,45.41,13400.0,30.8114,30.8182,30.791,30.7978,13400.0
2005-08-02 14:30:00,45.4,45.43,45.36,45.37,42000.0,30.791,30.8114,30.7639,30.7707,42000.0
2005-08-02 14:40:00,45.38,45.46,45.37,45.43,38200.0,30.7775,30.8317,30.7707,30.8114,38200.0
2005-08-02 14:50:00,45.43,45.48,45.4,45.43,29600.0,30.8114,30.8453,30.791,30.8114,29600.0
2005-08-02 15:00:00,45.42,45.44,45.36,45.38,34600.0,30.8046,30.8182,30.7639,30.7775,34600.0
2005-08-02 15:10:00,45.38,45.39,45.36,45.39,16100.0,30.7775,30.7843,30.7639,30.7843,16100.0
2005-08-02 15:20:00,45.39,45.39,45.37,45.37,13300.0,30.7843,30.7843,30.7707,30.7707,13300.0
2005-08-02 15:30:00,45.37,45.39,45.35,45.37,52100.0,30.7707,30.7843,30.7571,30.7707,52100.0
2005-08-02 15:40:00,45.37,45.41,45.37,45.41,29400.0,30.7707,30.7978,30.7707,30.7978,29400.0
2005-08-02 15:50:00,45.4,45.43,45.28,45.36,173200.0,30.791,30.8114,30.7097,30.7639,173200.0
2005-08-03 09:30:00,45.15,45.37,44.87,44.92,122200.0,30.7007,30.8503,30.5103,30.5443,122200.0
2005-08-03 09:40:00,44.89,44.94,44.73,44.74,135400.0,30.5239,30.5579,30.4151,30.4219,135400.0
2005-08-03 09:50:00,44.75,44.78,44.56,44.68,233300.0,30.4287,30.4491,30.2995,30.3811,233300.0
2005-08-03 10:00:00,44.68,44.7,44.38,44.55,277900.0,30.3811,30.3947,30.1771,30.2927,277900.0
2005-08-03 10:10:00,44.55,44.67,44.53,44.6,145700.0,30.2927,30.3743,30.2791,30.3267,145700.0
2005-08-03 10:20:00,44.6,44.67,44.48,44.63,257000.0,30.3267,30.3743,30.2451,30.3471,257000.0
2005-08-03 10:30:00,44.62,44.68,44.55,44.6,211800.0,30.3403,30.3811,30.2927,30.3267,211800.0
2005-08-03 10:40:00,44.59,44.62,44.53,44.6,97400.0,30.3199,30.3403,30.2791,30.3267,97400.0
2005-08-03 10:50:00,44.6,44.68,44.42,44.44,208100.0,30.3267,30.3811,30.2043,30.2179,208100.0
2005-08-03 11:00:00,44.44,44.61,44.43,44.45,132700.0,30.2179,30.3335,30.2111,30.2247,132700.0
2005-08-03 11:10:00,44.45,44.54,44.4,44.51,153300.0,30.2247,30.2859,30.1907,30.2655,153300.0
2005-08-03 11:20:00,44.5,44.51,44.47,44.5,64700.0,30.2587,30.2655,30.2383,30.2587,64700.0
2005-08-03 11:30:00,44.5,44.65,44.49,44.62,343300.0,30.2587,30.3607,30.2519,30.3403,343300.0
2005-08-03 11:40:00,44.63,44.66,44.59,44.6,262900.0,30.3471,30.3675,30.3199,30.3267,262900.0
2005-08-03 11:50:00,44.6,44.63,44.59,44.59,245000.0,30.3267,30.3471,30.3199,30.3199,245000.0
2005-08-03 12:00:00,44.59,44.6,44.51,44.56,82600.0,30.3199,30.3267,30.2655,30.2995,82600.0
2005-08-03 12:10:00,44.58,44.59,44.55,44.57,61000.0,30.3131,30.3199,30.2927,30.3063,61000.0
2005-08-03 12:20:00,44.57,44.62,44.57,44.61,65500.0,30.3063,30.3403,30.3063,30.3335,65500.0
2005-08-03 12:30:00,44.61,44.65,44.6,44.63,195100.0,30.3335,30.3607,30.3267,30.3471,195100.0
2005-08-03 12:40:00,44.63,44.65,44.62,44.64,472100.0,30.3471,30.3607,30.3403,30.3539,472100.0
2005-08-03 12:50:00,44.65,44.66,44.63,44.64,121500.0,30.3607,30.3675,30.3471,30.3539,121500.0
2005-08-03 13:00:00,44.63,44.7,44.63,44.7,42600.0,30.3471,30.3947,30.3471,30.3947,42600.0
2005-08-03 13:10:00,44.7,44.71,44.69,44.69,16400.0,30.3947,30.4015,30.3879,30.3879,16400.0
2005-08-03 13:20:00,44.7,44.7,44.67,44.7,32600.0,30.3947,30.3947,30.3743,30.3947,32600.0
2005-08-03 13:30:00,44.69,44.7,44.68,44.69,28600.0,30.3879,30.3947,30.3811,30.3879,28600.0
2005-08-03 13:40:00,44.68,44.7,44.65,44.69,312200.0,30.3811,30.3947,30.3607,30.3879,312200.0
2005-08-03 13:50:00,44.69,44.7,44.63,44.63,56000.0,30.3879,30.3947,30.3471,30.3471,56000.0
2005-08-03 14:00:00,44.63,44.67,44.58,44.59,131500.0,30.3471,30.3743,30.3131,30.3199,131500.0
2005-08-03 14:10:00,44.58,44.6,44.5,44.59,25600.0,30.3131,30.3267,30.2587,30.3199,25600.0
2005-08-03 14:20:00,44.59,44.59,44.45,44.53,68600.0,30.3199,30.3199,30.2247,30.2791,68600.0
2005-08-03 14:30:00,44.52,44.68,44.52,44.6,32000.0,30.2723,30.3811,30.2723,30.3267,32000.0
2005-08-03 14:40:00,44.59,44.62,44.48,44.48,46100.0,30.3199,30.3403,30.2451,30.2451,46100.0
2005-08-03 14:50:00,44.48,44.49,44.39,44.43,85900.0,30.2451,30.2519,30.1839,30.2111,85900.0
2005-08-03 15:00:00,44.42,44.43,44.32,44.32,122700.0,30.2043,30.2111,30.1363,30.1363,122700.0
2005-08-03 15:10:00,44.34,44.36,44.28,44.33,94800.0,30.1499,30.1635,30.1091,30.1431,94800.0
2005-08-03 15:20:00,44.33,44.4,44.32,44.38,172800.0,30.1431,30.1907,30.1363,30.1771,172800.0
2005-08-03 15:30:00,44.38,44.42,44.37,44.42,80900.0,30.1771,30.2043,30.1703,30.2043,80900.0
2005-08-03 15:40:00,44.41,44.42,44.25,44.25,138300.0,30.1975,30.2043,30.0887,30.0887,138300.0
2005-08-03 15:50:00,44.25,44.51,44.22,44.45,385800.0,30.0887,30.2655,30.0683,30.2247,385800.0
2005-08-04 09:30:00,44.27,44.44,44.11,44.27,248300.0,30.1023,30.2179,29.9935,30.1023,248300.0
2005-08-04 09:40:00,44.31,44.35,43.9,43.94,209100.0,30.1295,30.1567,29.8507,29.8779,209100.0
2005-08-04 09:50:00,43.95,44.09,43.85,44.04,155100.0,29.8847,29.9799,29.8167,29.9459,155100.0
2005-08-04 10:00:00,44.03,44.05,43.9,43.95,152800.0,29.9391,29.9527,29.8507,29.8847,152800.0
2005-08-04 10:10:00,43.94,44.36,43.91,44.03,164900.0,29.8779,30.1635,29.8575,29.9391,164900.0
2005-08-04 10:20:00,44.02,44.13,43.98,44.12,107200.0,29.9323,30.0071,29.9051,30.0003,107200.0
2005-08-04 10:30:00,44.1,44.21,44.03,44.2,102700.0,29.9867,30.0615,29.9391,30.0547,102700.0
2005-08-04 10:40:00,44.2,44.29,44.15,44.23,124400.0,30.0547,30.1159,30.0207,30.0751,124400.0
2005-08-04 10:50:00,44.23,44.3,44.21,44.23,61300.0,30.0751,30.1227,30.0615,30.0751,61300.0
2005-08-04 11:00:00,44.23,44.3,44.21,44.28,119700.0,30.0751,30.1227,30.0615,30.1091,119700.0
2005-08-04 11:10:00,44.27,44.44,44.27,44.44,125800.0,30.1023,30.2179,30.1023,30.2179,125800.0
2005-08-04 11:20:00,44.46,44.61,44.35,44.5,214800.0,30.2315,30.3335,30.1567,30.2587,214800.0
2005-08-04 11:30:00,44.51,44.54,44.33,44.46,124900.0,30.2655,30.2859,30.1431,30.2315,124900.0
2005-08-04 11:40:00,44.47,44.48,44.17,44.26,92800.0,30.2383,30.2451,30.0343,30.0955,92800.0
2005-08-04 11:50:00,44.25,44.31,44.21,44.22,135400.0,30.0887,30.1295,30.0615,30.0683,135400.0
2005-08-04 12:00:00,44.2,44.29,44.14,44.19,172000.0,30.0547,30.1159,30.0139,30.0479,172000.0
2005-08-04 12:10:00,44.22,44.23,44.18,44.2,92800.0,30.0683,30.0751,30.0411,30.0547,92800.0
2005-08-04 12:20:00,44.2,44.24,44.15,44.21,60500.0,30.0547,30.0819,30.0207,30.0615,60500.0
2005-08-04 12:30:00,44.21,44.3,44.19,44.29,60900.0,30.0615,30.1227,30.0479,30.1159,60900.0
2005-08-04 12:40:00,44.3,44.31,44.22,44.22,20800.0,30.1227,30.1295,30.0683,30.0683,20800.0
2005-08-04 12:50:00,44.22,44.28,44.19,44.25,42100.0,30.0683,30.1091,30.0479,30.0887,42100.0
2005-08-04 13:00:00,44.25,44.31,44.24,44.28,44700.0,30.0887,30.1295,30.0819,30.1091,44700.0
2005-08-04 13:10:00,44.28,44.33,44.27,44.31,33300.0,30.1091,30.1431,30.1023,30.1295,33300.0
2005-08-04 13:20:00,44.32,44.35,44.3,44.33,64600.0,30.1363,30.1567,30.1227,30.1431,64600.0
2005-08-04 13:30:00,44.33,44.33,44.24,44.31,42000.0,30.1431,30.1431,30.0819,30.1295,42000.0
2005-08-04 13:40:00,44.31,44.36,44.3,44.32,34800.0,30.1295,30.1635,30.1227,30.1363,34800.0
2005-08-04 13:50:00,44.31,44.34,44.29,44.29,27400.0,30.1295,30.1499,30.1159,30.1159,27400.0
2005-08-04 14:00:00,44.29,44.39,44.28,44.35,46100.0,30.1159,30.1839,30.1091,30.1567,46100.0
2005-08-04 14:10:00,44.34,44.35,44.26,44.3,79600.0,30.1499,30.1567,30.0955,30.1227,79600.0
2005-08-04 14:20:00,44.3,44.35,44.29,44.34,46800.0,30.1227,30.1567,30.1159,30.1499,46800.0
2005-08-04 14:30:00,44.34,44.35,44.28,44.29,90200.0,30.1499,30.1567,30.1091,30.1159,90200.0
2005-08-04 14:40:00,44.3,44.31,44.23,44.25,95700.0,30.1227,30.1295,30.0751,30.0887,95700.0
2005-08-04 14:50:00,44.24,44.27,44.18,44.26,94200.0,30.0819,30.1023,30.0411,30.0955,94200.0
2005-08-04 15:00:00,44.26,44.27,44.21,44.23,143600.0,30.0955,30.1023,30.0615,30.0751,143600.0
2005-08-04 15:10:00,44.23,44.31,44.22,44.31,94900.0,30.0751,30.1295,30.0683,30.1295,94900.0
2005-08-04 15:20:00,44.31,44.36,44.31,44.33,341000.0,30.1295,30.1635,30.1295,30.1431,341000.0
2005-08-04 15:30:00,44.33,44.34,44.21,44.27,150100.0,30.1431,30.1499,30.0615,30.1023,150100.0
2005-08-04 15:40:00,44.27,44.28,44.06,44.18,163700.0,30.1023,30.1091,29.9595,30.0411,163700.0
2005-08-04 15:50:00,44.18,44.25,44.17,44.23,200900.0,30.0411,30.0887,30.0343,30.0751,200900.0
2005-08-05 09:30:00,43.86,44.3,43.86,44.24,158000.0,29.8235,30.1227,29.8235,30.0819,158000.0
2005-08-05 09:40:00,44.23,44.24,44.09,44.18,92600.0,30.0751,30.0819,29.9799,30.0411,92600.0
2005-08-05 09:50:00,44.2,44.29,44.11,44.11,52900.0,30.0547,30.1159,29.9935,29.9935,52900.0
2005-08-05 10:00:00,44.13,44.13,43.88,43.95,81800.0,30.0071,30.0071,29.8371,29.8847,81800.0
2005-08-05 10:10:00,43.95,44.08,43.95,44.06,127200.0,29.8847,29.9731,29.8847,29.9595,127200.0
2005-08-05 10:20:00,44.06,44.06,43.9,43.94,98900.0,29.9595,29.9595,29.8507,29.8779,98900.0
2005-08-05 10:30:00,43.94,44.04,43.94,44.0,91700.0,29.8779,29.9459,29.8779,29.9187,91700.0
2005-08-05 10:40:00,44.0,44.03,43.95,43.96,96400.0,29.9187,29.9391,29.8847,29.8915,96400.0
2005-08-05 10:50:00,43.95,44.03,43.95,44.03,45500.0,29.8847,29.9391,29.8847,29.9391,45500.0
2005-08-05 11:00:00,44.02,44.08,44.02,44.07,47300.0,29.9323,29.9731,29.9323,29.9663,47300.0
2005-08-05 11:10:00,44.07,44.25,43.98,44.04,93600.0,29.9663,30.0887,29.9051,29.9459,93600.0
2005-08-05 11:20:00,44.04,44.05,43.94,43.95,117100.0,29.9459,29.9527,29.8779,29.8847,117100.0
2005-08-05 11:30:00,43.95,43.96,43.84,43.94,56500.0,29.8847,29.8915,29.8099,29.8779,56500.0
2005-08-05 11:40:00,43.94,43.94,43.89,43.94,19500.0,29.8779,29.8779,29.8439,29.8779,19500.0
2005-08-05 11:50:00,43.94,43.94,43.75,43.79,68600.0,29.8779,29.8779,29.7487,29.7759,68600.0
2005-08-05 12:00:00,43.8,43.83,43.77,43.78,39000.0,29.7827,29.8031,29.7623,29.7691,39000.0
2005-08-05 12:10:00,43.78,43.78,43.59,43.61,97100.0,29.7691,29.7691,29.64,29.6536,97100.0
2005-08-05 12:20:00,43.61,43.7,43.56,43.68,67000.0,29.6536,29.7147,29.6196,29.7011,67000.0
2005-08-05 12:30:00,43.68,43.76,43.68,43.73,43700.0,29.7011,29.7555,29.7011,29.7351,43700.0
2005-08-05 12:40:00,43.74,43.8,43.72,43.8,43900.0,29.7419,29.7827,29.7283,29.7827,43900.0
2005-08-05 12:50:00,43.8,43.85,43.77,43.79,46700.0,29.7827,29.8167,29.7623,29.7759,46700.0
2005-08-05 13:00:00,43.78,43.84,43.78,43.84,44400.0,29.7691,29.8099,29.7691,29.8099,44400.0
2005-08-05 13:10:00,43.84,43.9,43.84,43.86,40400.0,29.8099,29.8507,29.8099,29.8235,40400.0
2005-08-05 13:20:00,43.87,43.92,43.85,43.89,105200.0,29.8303,29.8643,29.8167,29.8439,105200.0
2005-08-05 13:30:00,43.9,43.9,43.84,43.86,45100.0,29.8507,29.8507,29.8099,29.8235,45100.0
2005-08-05 13:40:00,43.86,43.89,43.81,43.82,65200.0,29.8235,29.8439,29.7895,29.7963,65200.0
2005-08-05 13:50:00,43.8,43.83,43.76,43.76,24500.0,29.7827,29.8031,29.7555,29.7555,24500.0
2005-08-05 14:00:00,43.76,43.81,43.75,43.78,20700.0,29.7555,29.7895,29.7487,29.7691,20700.0
2005-08-05 14:10:00,43.78,43.82,43.74,43.82,27700.0,29.7691,29.7963,29.7419,29.7963,27700.0
2005-08-05 14:20:00,43.82,43.82,43.76,43.79,22500.0,29.7963,29.7963,29.7555,29.7759,22500.0
2005-08-05 14:30:00,43.79,43.85,43.78,43.85,51700.0,29.7759,29.8167,29.7691,29.8167,51700.0
2005-08-05 14:40:00,43.84,43.85,43.74,43.74,55400.0,29.8099,29.8167,29.7419,29.7419,55400.0
2005-08-05 14:50:00,43.74,43.74,43.7,43.71,23900.0,29.7419,29.7419,29.7147,29.7215,23900.0
2005-08-05 15:00:00,43.7,43.7,43.64,43.64,46800.0,29.7147,29.7147,29.6739,29.6739,46800.0
2005-08-05 15:10:00,43.65,43.65,43.61,43.63,63600.0,29.6807,29.6807,29.6536,29.6671,63600.0
2005-08-05 15:20:00,43.64,43.74,43.64,43.71,55300.0,29.6739,29.7419,29.6739,29.7215,55300.0
2005-08-05 15:30:00,43.71,43.78,43.69,43.69,86400.0,29.7215,29.7691,29.7079,29.7079,86400.0
2005-08-05 15:40:00,43.69,43.7,43.61,43.61,63800.0,29.7079,29.7147,29.6536,29.6536,63800.0
2005-08-05 15:50:00,43.62,43.74,43.61,43.66,161300.0,29.6603,29.7419,29.6536,29.6875,161300.0
2005-08-08 09:30:00,43.82,44.01,43.82,43.93,133900.0,29.7963,29.9255,29.7963,29.8711,133900.0
2005-08-08 09:40:00,43.95,44.02,43.86,44.01,251900.0,29.8847,29.9323,29.8235,29.9255,251900.0
2005-08-08 09:50:00,44.01,44.02,43.88,43.97,117700.0,29.9255,29.9323,29.8371,29.8983,117700.0
2005-08-08 10:00:00,43.96,44.01,43.91,43.99,80500.0,29.8915,29.9255,29.8575,29.9119,80500.0
2005-08-08 10:10:00,43.99,43.99,43.85,43.91,62300.0,29.9119,29.9119,29.8167,29.8575,62300.0
2005-08-08 10:20:00,43.93,43.97,43.89,43.96,62500.0,29.8711,29.8983,29.8439,29.8915,62500.0
2005-08-08 10:30:00,43.96,43.98,43.93,43.93,32400.0,29.8915,29.9051,29.8711,29.8711,32400.0
2005-08-08 10:40:00,43.93,43.98,43.92,43.95,58900.0,29.8711,29.9051,29.8643,29.8847,58900.0
2005-08-08 10:50:00,43.95,43.96,43.81,43.81,201000.0,29.8847,29.8915,29.7895,29.7895,201000.0
2005-08-08 11:00:00,43.82,43.84,43.75,43.75,141700.0,29.7963,29.8099,29.7487,29.7487,141700.0
2005-08-08 11:10:00,43.75,43.8,43.71,43.72,105900.0,29.7487,29.7827,29.7215,29.7283,105900.0
2005-08-08 11:20:00,43.72,43.78,43.71,43.73,80300.0,29.7283,29.7691,29.7215,29.7351,80300.0
2005-08-08 11:30:00,43.73,43.74,43.66,43.72,61900.0,29.7351,29.7419,29.6875,29.7283,61900.0
2005-08-08 11:40:00,43.73,43.75,43.63,43.63,84300.0,29.7351,29.7487,29.6671,29.6671,84300.0
2005-08-08 11:50:00,43.63,43.63,43.53,43.55,88300.0,29.6671,29.6671,29.5992,29.6128,88300.0
2005-08-08 12:00:00,43.55,43.58,43.51,43.55,93100.0,29.6128,29.6332,29.5856,29.6128,93100.0
2005-08-08 12:10:00,43.55,43.55,43.44,43.48,143800.0,29.6128,29.6128,29.538,29.5652,143800.0
2005-08-08 12:20:00,43.48,43.58,43.3,43.3,92400.0,29.5652,29.6332,29.4428,29.4428,92400.0
2005-08-08 12:30:00,43.3,43.31,43.19,43.3,125200.0,29.4428,29.4496,29.368,29.4428,125200.0
2005-08-08 12:40:00,43.3,43.32,43.14,43.22,67100.0,29.4428,29.4564,29.334,29.3884,67100.0
2005-08-08 12:50:00,43.22,43.27,43.19,43.25,55400.0,29.3884,29.4224,29.368,29.4088,55400.0
2005-08-08 13:00:00,43.25,43.32,43.24,43.25,36200.0,29.4088,29.4564,29.402,29.4088,36200.0
2005-08-08 13:10:00,43.26,43.31,43.24,43.29,41200.0,29.4156,29.4496,29.402,29.436,41200.0
2005-08-08 13:20:00,43.3,43.31,43.23,43.28,59300.0,29.4428,29.4496,29.3952,29.4292,59300.0
2005-08-08 13:30:00,43.29,43.35,43.28,43.35,40900.0,29.436,29.4768,29.4292,29.4768,40900.0
2005-08-08 13:40:00,43.35,43.45,43.33,43.44,30400.0,29.4768,29.5448,29.4632,29.538,30400.0
2005-08-08 13:50:00,43.43,43.46,43.37,43.44,29900.0,29.5312,29.5516,29.4904,29.538,29900.0
2005-08-08 14:00:00,43.44,43.51,43.42,43.49,110400.0,29.538,29.5856,29.5244,29.572,110400.0
2005-08-08 14:10:00,43.5,43.5,43.34,43.38,104400.0,29.5788,29.5788,29.47,29.4972,104400.0
2005-08-08 14:20:00,43.37,43.4,43.35,43.37,35200.0,29.4904,29.5108,29.4768,29.4904,35200.0
2005-08-08 14:30:00,43.38,43.46,43.35,43.4,51500.0,29.4972,29.5516,29.4768,29.5108,51500.0
2005-08-08 14:40:00,43.4,43.41,43.35,43.41,27800.0,29.5108,29.5176,29.4768,29.5176,27800.0
2005-08-08 14:50:00,43.42,43.5,43.35,43.48,40400.0,29.5244,29.5788,29.4768,29.5652,40400.0
2005-08-08 15:00:00,43.48,43.49,43.43,43.47,21600.0,29.5652,29.572,29.5312,29.5584,21600.0
2005-08-08 15:10:00,43.47,43.5,43.35,43.46,32100.0,29.5584,29.5788,29.4768,29.5516,32100.0
2005-08-08 15:20:00,43.46,43.48,43.4,43.4,177900.0,29.5516,29.5652,29.5108,29.5108,177900.0
2005-08-08 15:30:00,43.4,43.4,43.23,43.25,121000.0,29.5108,29.5108,29.3952,29.4088,121000.0
2005-08-08 15:40:00,43.25,43.29,43.18,43.19,165900.0,29.4088,29.436,29.3612,29.368,165900.0
2005-08-08 15:50:00,43.19,43.31,43.19,43.3,278800.0,29.368,29.4496,29.368,29.4428,278800.0
2005-08-09 09:30:00,43.5,43.53,43.41,43.44,254300.0,29.5788,29.5992,29.5176,29.538,254300.0
2005-08-09 09:40:00,43.45,43.45,43.4,43.4,36900.0,29.5448,29.5448,29.5108,29.5108,36900.0
2005-08-09 09:50:00,43.39,43.46,43.34,43.45,66600.0,29.504,29.5516,29.47,29.5448,66600.0
2005-08-09 10:00:00,43.43,43.45,43.35,43.4,79300.0,29.5312,29.5448,29.4768,29.5108,79300.0
2005-08-09 10:10:00,43.39,43.44,43.37,43.4,32500.0,29.504,29.538,29.4904,29.5108,32500.0
2005-08-09 10:20:00,43.41,43.44,43.38,43.42,108600.0,29.5176,29.538,29.4972,29.5244,108600.0
2005-08-09 10:30:00,43.42,43.44,43.35,43.4,76700.0,29.5244,29.538,29.4768,29.5108,76700.0
2005-08-09 10:40:00,43.4,43.41,43.19,43.28,149400.0,29.5108,29.5176,29.368,29.4292,149400.0
2005-08-09 10:50:00,43.28,43.33,43.25,43.29,45900.0,29.4292,29.4632,29.4088,29.436,45900.0
2005-08-09 11:00:00,43.31,43.33,43.26,43.3,35400.0,29.4496,29.4632,29.4156,29.4428,35400.0
2005-08-09 11:10:00,43.32,43.32,43.09,43.09,152900.0,29.4564,29.4564,29.3,29.3,152900.0
2005-08-09 11:20:00,43.1,43.12,43.05,43.1,78700.0,29.3068,29.3204,29.2728,29.3068,78700.0
2005-08-09 11:30:00,43.11,43.12,43.04,43.1,174500.0,29.3136,29.3204,29.266,29.3068,174500.0
2005-08-09 11:40:00,43.1,43.15,43.08,43.11,64100.0,29.3068,29.3408,29.2932,29.3136,64100.0
2005-08-09 11:50:00,43.11,43.13,43.05,43.09,109400.0,29.3136,29.3272,29.2728,29.3,109400.0
2005-08-09 12:00:00,43.09,43.1,43.0,43.0,85900.0,29.3,29.3068,29.2388,29.2388,85900.0
2005-08-09 12:10:00,43.01,43.1,42.98,43.0,183100.0,29.2456,29.3068,29.2252,29.2388,183100.0
2005-08-09 12:20:00,43.0,43.03,42.92,43.01,116400.0,29.2388,29.2592,29.1844,29.2456,116400.0
2005-08-09 12:30:00,43.03,43.12,43.0,43.05,89500.0,29.2592,29.3204,29.2388,29.2728,89500.0
2005-08-09 12:40:00,43.06,43.1,43.04,43.06,160700.0,29.2796,29.3068,29.266,29.2796,160700.0
2005-08-09 12:50:00,43.06,43.13,43.06,43.11,174800.0,29.2796,29.3272,29.2796,29.3136,174800.0
2005-08-09 13:00:00,43.11,43.14,43.1,43.11,21100.0,29.3136,29.334,29.3068,29.3136,21100.0
2005-08-09 13:10:00,43.1,43.13,43.09,43.1,40500.0,29.3068,29.3272,29.3,29.3068,40500.0
2005-08-09 13:20:00,43.1,43.12,43.08,43.1,52300.0,29.3068,29.3204,29.2932,29.3068,52300.0
2005-08-09 13:30:00,43.09,43.14,43.09,43.12,50900.0,29.3,29.334,29.3,29.3204,50900.0
2005-08-09 13:40:00,43.12,43.12,43.09,43.09,39400.0,29.3204,29.3204,29.3,29.3,39400.0
2005-08-09 13:50:00,43.09,43.12,43.06,43.06,48700.0,29.3,29.3204,29.2796,29.2796,48700.0
2005-08-09 14:00:00,43.08,43.12,43.08,43.1,78100.0,29.2932,29.3204,29.2932,29.3068,78100.0
2005-08-09 14:10:00,43.1,43.14,43.1,43.11,61300.0,29.3068,29.334,29.3068,29.3136,61300.0
2005-08-09 14:20:00,43.12,43.13,43.09,43.11,164300.0,29.3204,29.3272,29.3,29.3136,164300.0
2005-08-09 14:30:00,43.11,43.2,43.11,43.19,376800.0,29.3136,29.3748,29.3136,29.368,376800.0
2005-08-09 14:40:00,43.19,43.25,43.15,43.23,198200.0,29.368,29.4088,29.3408,29.3952,198200.0
2005-08-09 14:50:00,43.21,43.25,43.2,43.21,174800.0,29.3816,29.4088,29.3748,29.3816,174800.0
2005-08-09 15:00:00,43.22,43.25,43.19,43.24,84400.0,29.3884,29.4088,29.368,29.402,84400.0
2005-08-09 15:10:00,43.23,43.23,43.1,43.1,85000.0,29.3952,29.3952,29.3068,29.3068,85000.0
2005-08-09 15:20:00,43.1,43.16,43.09,43.1,71700.0,29.3068,29.3476,29.3,29.3068,71700.0
2005-08-09 15:30:00,43.1,43.4,43.04,43.13,57500.0,29.3068,29.5108,29.266,29.3272,57500.0
2005-08-09 15:40:00,43.13,43.14,43.11,43.11,78900.0,29.3272,29.334,29.3136,29.3136,78900.0
2005-08-09 15:50:00,43.11,43.21,43.09,43.18,204200.0,29.3136,29.3816,29.3,29.3612,204200.0
2005-08-10 09:30:00,43.2,43.5,43.17,43.35,150600.0,29.3748,29.5788,29.3544,29.4768,150600.0
2005-08-10 09:40:00,43.34,43.4,43.3,43.4,188900.0,29.47,29.5108,29.4428,29.5108,188900.0
2005-08-10 09:50:00,43.4,43.51,43.36,43.5,221000.0,29.5108,29.5856,29.4836,29.5788,221000.0
2005-08-10 10:00:00,43.5,43.52,43.39,43.4,135700.0,29.5788,29.5924,29.504,29.5108,135700.0
2005-08-10 10:10:00,43.4,43.44,43.37,43.37,94100.0,29.5108,29.538,29.4904,29.4904,94100.0
2005-08-10 10:20:00,43.36,43.4,43.33,43.38,56500.0,29.4836,29.5108,29.4632,29.4972,56500.0
2005-08-10 10:30:00,43.37,43.4,43.36,43.38,97800.0,29.4904,29.5108,29.4836,29.4972,97800.0
2005-08-10 10:40:00,43.38,43.4,43.35,43.4,73700.0,29.4972,29.5108,29.4768,29.5108,73700.0
2005-08-10 10:50:00,43.4,43.42,43.38,43.4,45700.0,29.5108,29.5244,29.4972,29.5108,45700.0
2005-08-10 11:00:00,43.4,43.43,43.36,43.36,104000.0,29.5108,29.5312,29.4836,29.4836,104000.0
2005-08-10 11:10:00,43.37,43.37,43.34,43.34,93100.0,29.4904,29.4904,29.47,29.47,93100.0
2005-08-10 11:20:00,43.34,43.35,43.3,43.33,53000.0,29.47,29.4768,29.4428,29.4632,53000.0
2005-08-10 11:30:00,43.33,43.38,43.33,43.35,96200.0,29.4632,29.4972,29.4632,29.4768,96200.0
2005-08-10 11:40:00,43.34,43.35,43.27,43.31,58600.0,29.47,29.4768,29.4224,29.4496,58600.0
2005-08-10 11:50:00,43.33,43.35,43.31,43.33,50100.0,29.4632,29.4768,29.4496,29.4632,50100.0
2005-08-10 12:00:00,43.33,43.35,43.32,43.35,29300.0,29.4632,29.4768,29.4564,29.4768,29300.0
2005-08-10 12:10:00,43.34,43.35,43.27,43.29,99100.0,29.47,29.4768,29.4224,29.436,99100.0
2005-08-10 12:20:00,43.29,43.32,43.22,43.22,133800.0,29.436,29.4564,29.3884,29.3884,133800.0
2005-08-10 12:30:00,43.22,43.24,43.08,43.16,152500.0,29.3884,29.402,29.2932,29.3476,152500.0
2005-08-10 12:40:00,43.15,43.17,43.0,43.09,79700.0,29.3408,29.3544,29.2388,29.3,79700.0
2005-08-10 12:50:00,43.08,43.1,43.06,43.08,25900.0,29.2932,29.3068,29.2796,29.2932,25900.0
2005-08-10 13:00:00,43.08,43.16,43.08,43.11,77900.0,29.2932,29.3476,29.2932,29.3136,77900.0
2005-08-10 13:10:00,43.11,43.12,43.01,43.07,76500.0,29.3136,29.3204,29.2456,29.2864,76500.0
2005-08-10 13:20:00,43.06,43.08,42.99,43.01,71900.0,29.2796,29.2932,29.232,29.2456,71900.0
2005-08-10 13:30:00,43.02,43.02,42.95,42.95,62000.0,29.2524,29.2524,29.2048,29.2048,62000.0
2005-08-10 13:40:00,42.95,42.95,42.9,42.94,186400.0,29.2048,29.2048,29.1708,29.198,186400.0
2005-08-10 13:50:00,42.94,42.98,42.87,42.93,96100.0,29.198,29.2252,29.1504,29.1912,96100.0
2005-08-10 14:00:00,42.95,42.95,42.64,42.66,162600.0,29.2048,29.2048,28.994,29.0076,162600.0
2005-08-10 14:10:00,42.66,42.76,42.66,42.7,178700.0,29.0076,29.0756,29.0076,29.0348,178700.0
2005-08-10 14:20:00,42.7,42.7,42.6,42.62,428800.0,29.0348,29.0348,28.9668,28.9804,428800.0
2005-08-10 14:30:00,42.63,42.71,42.62,42.65,87000.0,28.9872,29.0416,28.9804,29.0008,87000.0
2005-08-10 14:40:00,42.65,42.7,42.61,42.68,58100.0,29.0008,29.0348,28.9736,29.0212,58100.0
2005-08-10 14:50:00,42.69,42.71,42.66,42.71,109200.0,29.028,29.0416,29.0076,29.0416,109200.0
2005-08-10 15:00:00,42.71,42.71,42.58,42.67,625700.0,29.0416,29.0416,28.9532,29.0144,625700.0
2005-08-10 15:10:00,42.67,42.69,42.56,42.61,199800.0,29.0144,29.028,28.9396,28.9736,199800.0
2005-08-10 15:20:00,42.61,42.65,42.6,42.64,82900.0,28.9736,29.0008,28.9668,28.994,82900.0
2005-08-10 15:30:00,42.64,42.65,42.59,42.6,110300.0,28.994,29.0008,28.96,28.9668,110300.0
2005-08-10 15:40:00,42.6,42.61,42.4,42.42,187300.0,28.9668,28.9736,28.8308,28.8444,187300.0
2005-08-10 15:50:00,42.42,42.54,42.41,42.47,250200.0,28.8444,28.926,28.8376,28.8784,250200.0
2005-08-11 09:30:00,42.57,42.7,42.53,42.58,106100.0,28.9464,29.0348,28.9192,28.9532,106100.0
2005-08-11 09:40:00,42.57,42.63,42.52,42.57,270400.0,28.9464,28.9872,28.9124,28.9464,270400.0
2005-08-11 09:50:00,42.57,42.59,42.55,42.57,98000.0,28.9464,28.96,28.9328,28.9464,98000.0
2005-08-11 10:00:00,42.57,42.65,42.56,42.57,214200.0,28.9464,29.0008,28.9396,28.9464,214200.0
2005-08-11 10:10:00,42.58,42.79,42.57,42.75,211900.0,28.9532,29.096,28.9464,29.0688,211900.0
2005-08-11 10:20:00,42.74,42.89,42.72,42.89,325700.0,29.062,29.164,29.0484,29.164,325700.0
2005-08-11 10:30:00,42.89,42.92,42.82,42.82,174600.0,29.164,29.1844,29.1164,29.1164,174600.0
2005-08-11 10:40:00,42.82,42.92,42.82,42.92,228400.0,29.1164,29.1844,29.1164,29.1844,228400.0
2005-08-11 10:50:00,42.91,43.02,42.9,42.99,500400.0,29.1776,29.2524,29.1708,29.232,500400.0
2005-08-11 11:00:00,43.0,43.05,42.97,42.98,156100.0,29.2388,29.2728,29.2184,29.2252,156100.0
2005-08-11 11:10:00,42.98,42.98,42.9,42.96,134300.0,29.2252,29.2252,29.1708,29.2116,134300.0
2005-08-11 11:20:00,42.92,42.98,42.92,42.95,79100.0,29.1844,29.2252,29.1844,29.2048,79100.0
2005-08-11 11:30:00,42.95,43.01,42.89,42.91,391000.0,29.2048,29.2456,29.164,29.1776,391000.0
2005-08-11 11:40:00,42.9,42.94,42.88,42.91,78500.0,29.1708,29.198,29.1572,29.1776,78500.0
2005-08-11 11:50:00,42.91,42.92,42.82,42.84,175300.0,29.1776,29.1844,29.1164,29.13,175300.0
2005-08-11 12:00:00,42.84,42.85,42.81,42.83,61600.0,29.13,29.1368,29.1096,29.1232,61600.0
2005-08-11 12:10:00,42.83,42.86,42.73,42.75,122900.0,29.1232,29.1436,29.0552,29.0688,122900.0
2005-08-11 12:20:00,42.75,42.78,42.71,42.73,62600.0,29.0688,29.0892,29.0416,29.0552,62600.0
2005-08-11 12:30:00,42.74,42.78,42.73,42.77,71900.0,29.062,29.0892,29.0552,29.0824,71900.0
2005-08-11 12:40:00,42.77,42.77,42.75,42.76,48800.0,29.0824,29.0824,29.0688,29.0756,48800.0
2005-08-11 12:50:00,42.75,42.76,42.74,42.76,106800.0,29.0688,29.0756,29.062,29.0756,106800.0
2005-08-11 13:00:00,42.75,42.81,42.74,42.76,125400.0,29.0688,29.1096,29.062,29.0756,125400.0
2005-08-11 13:10:00,42.77,42.77,42.74,42.74,284200.0,29.0824,29.0824,29.062,29.062,284200.0
2005-08-11 13:20:00,42.75,42.75,42.73,42.75,29200.0,29.0688,29.0688,29.0552,29.0688,29200.0
2005-08-11 13:30:00,42.75,42.75,42.7,42.75,26200.0,29.0688,29.0688,29.0348,29.0688,26200.0
2005-08-11 13:40:00,42.74,42.78,42.72,42.75,63000.0,29.062,29.0892,29.0484,29.0688,63000.0
2005-08-11 13:50:00,42.75,42.77,42.74,42.75,58900.0,29.0688,29.0824,29.062,29.0688,58900.0
2005-08-11 14:00:00,42.74,42.77,42.74,42.75,34200.0,29.062,29.0824,29.062,29.0688,34200.0
2005-08-11 14:10:00,42.75,42.8,42.74,42.79,201700.0,29.0688,29.1028,29.062,29.096,201700.0
2005-08-11 14:20:00,42.81,42.82,42.77,42.78,76600.0,29.1096,29.1164,29.0824,29.0892,76600.0
2005-08-11 14:30:00,42.78,42.8,42.75,42.75,61600.0,29.0892,29.1028,29.0688,29.0688,61600.0
2005-08-11 14:40:00,42.76,42.79,42.75,42.78,56700.0,29.0756,29.096,29.0688,29.0892,56700.0
2005-08-11 14:50:00,42.78,42.78,42.75,42.75,34400.0,29.0892,29.0892,29.0688,29.0688,34400.0
2005-08-11 15:00:00,42.76,42.76,42.75,42.76,127100.0,29.0756,29.0756,29.0688,29.0756,127100.0
2005-08-11 15:10:00,42.76,42.78,42.75,42.77,124500.0,29.0756,29.0892,29.0688,29.0824,124500.0
2005-08-11 15:20:00,42.78,42.78,42.75,42.77,63400.0,29.0892,29.0892,29.0688,29.0824,63400.0
2005-08-11 15:30:00,42.78,42.81,42.75,42.79,208200.0,29.0892,29.1096,29.0688,29.096,208200.0
2005-08-11 15:40:00,42.79,42.8,42.77,42.79,184600.0,29.096,29.1028,29.0824,29.096,184600.0
2005-08-11 15:50:00,42.8,42.82,42.76,42.78,171100.0,29.1028,29.1164,29.0756,29.0892,171100.0
2005-08-12 09:30:00,42.71,42.79,42.52,42.68,77000.0,29.0416,29.096,28.9124,29.0212,77000.0
2005-08-12 09:40:00,42.69,42.75,42.67,42.7,76200.0,29.028,29.0688,29.0144,29.0348,76200.0
2005-08-12 09:50:00,42.7,42.75,42.68,42.7,228300.0,29.0348,29.0688,29.0212,29.0348,228300.0
2005-08-12 10:00:00,42.7,42.7,42.45,42.49,117000.0,29.0348,29.0348,28.8648,28.892,117000.0
2005-08-12 10:10:00,42.49,42.52,42.45,42.5,61500.0,28.892,28.9124,28.8648,28.8988,61500.0
2005-08-12 10:20:00,42.5,42.52,42.5,42.52,55300.0,28.8988,28.9124,28.8988,28.9124,55300.0
2005-08-12 10:30:00,42.51,42.53,42.5,42.53,129700.0,28.9056,28.9192,28.8988,28.9192,129700.0
2005-08-12 10:40:00,42.52,42.72,42.52,42.68,108300.0,28.9124,29.0484,28.9124,29.0212,108300.0
2005-08-12 10:50:00,42.67,42.75,42.66,42.71,71700.0,29.0144,29.0688,29.0076,29.0416,71700.0
2005-08-12 11:00:00,42.73,42.81,42.71,42.8,41900.0,29.0552,29.1096,29.0416,29.1028,41900.0
2005-08-12 11:10:00,42.79,42.81,42.77,42.77,35100.0,29.096,29.1096,29.0824,29.0824,35100.0
2005-08-12 11:20:00,42.79,42.79,42.68,42.7,95400.0,29.096,29.096,29.0212,29.0348,95400.0
2005-08-12 11:30:00,42.69,42.74,42.65,42.67,37300.0,29.028,29.062,29.0008,29.0144,37300.0
2005-08-12 11:40:00,42.67,42.69,42.62,42.63,45200.0,29.0144,29.028,28.9804,28.9872,45200.0
2005-08-12 11:50:00,42.63,42.65,42.58,42.6,27700.0,28.9872,29.0008,28.9532,28.9668,27700.0
2005-08-12 12:00:00,42.61,42.66,42.55,42.63,46500.0,28.9736,29.0076,28.9328,28.9872,46500.0
2005-08-12 12:10:00,42.62,42.64,42.6,42.6,19200.0,28.9804,28.994,28.9668,28.9668,19200.0
2005-08-12 12:20:00,42.6,42.62,42.59,42.62,43400.0,28.9668,28.9804,28.96,28.9804,43400.0
2005-08-12 12:30:00,42.62,42.63,42.6,42.62,28500.0,28.9804,28.9872,28.9668,28.9804,28500.0
2005-08-12 12:40:00,42.63,42.63,42.6,42.61,29000.0,28.9872,28.9872,28.9668,28.9736,29000.0
2005-08-12 12:50:00,42.61,42.68,42.6,42.64,20000.0,28.9736,29.0212,28.9668,28.994,20000.0
2005-08-12 13:00:00,42.64,42.64,42.62,42.62,45200.0,28.994,28.994,28.9804,28.9804,45200.0
2005-08-12 13:10:00,42.63,42.65,42.62,42.65,19100.0,28.9872,29.0008,28.9804,29.0008,19100.0
2005-08-12 13:20:00,42.65,42.65,42.64,42.65,14300.0,29.0008,29.0008,28.994,29.0008,14300.0
2005-08-12 13:30:00,42.65,42.65,42.64,42.65,18300.0,29.0008,29.0008,28.994,29.0008,18300.0
2005-08-12 13:40:00,42.65,42.66,42.63,42.66,23000.0,29.0008,29.0076,28.9872,29.0076,23000.0
2005-08-12 13:50:00,42.65,42.67,42.65,42.65,18900.0,29.0008,29.0144,29.0008,29.0008,18900.0
2005-08-12 14:00:00,42.65,42.69,42.63,42.67,39600.0,29.0008,29.028,28.9872,29.0144,39600.0
2005-08-12 14:10:00,42.67,42.71,42.66,42.71,46800.0,29.0144,29.0416,29.0076,29.0416,46800.0
2005-08-12 14:20:00,42.71,42.78,42.71,42.76,40300.0,29.0416,29.0892,29.0416,29.0756,40300.0
2005-08-12 14:30:00,42.76,42.78,42.76,42.77,13000.0,29.0756,29.0892,29.0756,29.0824,13000.0
2005-08-12 14:40:00,42.77,42.77,42.75,42.76,22400.0,29.0824,29.0824,29.0688,29.0756,22400.0
2005-08-12 14:50:00,42.75,42.78,42.75,42.78,37900.0,29.0688,29.0892,29.0688,29.0892,37900.0
2005-08-12 15:00:00,42.78,42.8,42.77,42.79,62100.0,29.0892,29.1028,29.0824,29.096,62100.0
2005-08-12 15:10:00,42.79,42.85,42.79,42.84,34700.0,29.096,29.1368,29.096,29.13,34700.0
2005-08-12 15:20:00,42.85,43.0,42.84,42.99,76300.0,29.1368,29.2388,29.13,29.232,76300.0
2005-08-12 15:30:00,43.0,43.09,42.95,42.96,168400.0,29.2388,29.3,29.2048,29.2116,168400.0
2005-08-12 15:40:00,42.96,42.96,42.83,42.84,131800.0,29.2116,29.2116,29.1232,29.13,131800.0
2005-08-12 15:50:00,42.84,42.87,42.82,42.82,127700.0,29.13,29.1504,29.1164,29.1164,127700.0
2005-08-15 09:30:00,42.75,43.08,42.73,43.07,87800.0,29.0688,29.2932,29.0552,29.2864,87800.0
2005-08-15 09:40:00,43.07,43.07,42.82,42.82,93400.0,29.2864,29.2864,29.1164,29.1164,93400.0
2005-08-15 09:50:00,42.83,42.84,42.74,42.82,65800.0,29.1232,29.13,29.062,29.1164,65800.0
2005-08-15 10:00:00,42.82,42.89,42.81,42.85,39000.0,29.1164,29.164,29.1096,29.1368,39000.0
2005-08-15 10:10:00,42.86,42.86,42.72,42.78,40400.0,29.1436,29.1436,29.0484,29.0892,40400.0
2005-08-15 10:20:00,42.78,42.78,42.65,42.72,78100.0,29.0892,29.0892,29.0008,29.0484,78100.0
2005-08-15 10:30:00,42.72,42.76,42.7,42.7,32700.0,29.0484,29.0756,29.0348,29.0348,32700.0
2005-08-15 10:40:00,42.7,42.78,42.7,42.78,43100.0,29.0348,29.0892,29.0348,29.0892,43100.0
2005-08-15 10:50:00,42.78,42.82,42.74,42.8,37100.0,29.0892,29.1164,29.062,29.1028,37100.0
2005-08-15 11:00:00,42.8,42.85,42.74,42.76,58300.0,29.1028,29.1368,29.062,29.0756,58300.0
2005-08-15 11:10:00,42.77,42.77,42.71,42.72,15000.0,29.0824,29.0824,29.0416,29.0484,15000.0
2005-08-15 11:20:00,42.72,42.74,42.7,42.72,20100.0,29.0484,29.062,29.0348,29.0484,20100.0
2005-08-15 11:30:00,42.71,42.75,42.69,42.73,18500.0,29.0416,29.0688,29.028,29.0552,18500.0
2005-08-15 11:40:00,42.73,42.75,42.7,42.75,18900.0,29.0552,29.0688,29.0348,29.0688,18900.0
2005-08-15 11:50:00,42.75,42.76,42.7,42.72,25600.0,29.0688,29.0756,29.0348,29.0484,25600.0
2005-08-15 12:00:00,42.73,42.73,42.7,42.72,26600.0,29.0552,29.0552,29.0348,29.0484,26600.0
2005-08-15 12:10:00,42.72,42.8,42.72,42.78,53400.0,29.0484,29.1028,29.0484,29.0892,53400.0
2005-08-15 12:20:00,42.78,42.92,42.77,42.88,55000.0,29.0892,29.1844,29.0824,29.1572,55000.0
2005-08-15 12:30:00,42.87,42.96,42.86,42.95,48600.0,29.1504,29.2116,29.1436,29.2048,48600.0
2005-08-15 12:40:00,42.95,42.99,42.89,42.89,42400.0,29.2048,29.232,29.164,29.164,42400.0
2005-08-15 12:50:00,42.89,42.91,42.85,42.85,29700.0,29.164,29.1776,29.1368,29.1368,29700.0
2005-08-15 13:00:00,42.85,42.92,42.85,42.9,18200.0,29.1368,29.1844,29.1368,29.1708,18200.0
2005-08-15 13:10:00,42.9,43.01,42.9,43.0,51200.0,29.1708,29.2456,29.1708,29.2388,51200.0
2005-08-15 13:20:00,43.0,43.07,42.99,43.05,77000.0,29.2388,29.2864,29.232,29.2728,77000.0
2005-08-15 13:30:00,43.05,43.08,43.01,43.02,90400.0,29.2728,29.2932,29.2456,29.2524,90400.0
2005-08-15 13:40:00,43.02,43.1,42.98,43.1,55800.0,29.2524,29.3068,29.2252,29.3068,55800.0
2005-08-15 13:50:00,43.1,43.14,43.03,43.03,56000.0,29.3068,29.334,29.2592,29.2592,56000.0
2005-08-15 14:00:00,43.04,43.05,42.98,42.98,27100.0,29.266,29.2728,29.2252,29.2252,27100.0
2005-08-15 14:10:00,42.99,43.0,42.84,42.85,119200.0,29.232,29.2388,29.13,29.1368,119200.0
2005-08-15 14:20:00,42.85,42.94,42.82,42.93,68400.0,29.1368,29.198,29.1164,29.1912,68400.0
2005-08-15 14:30:00,42.93,42.95,42.89,42.9,29600.0,29.1912,29.2048,29.164,29.1708,29600.0
2005-08-15 14:40:00,42.9,42.91,42.88,42.88,86800.0,29.1708,29.1776,29.1572,29.1572,86800.0
2005-08-15 14:50:00,42.88,43.0,42.88,42.98,36400.0,29.1572,29.2388,29.1572,29.2252,36400.0
2005-08-15 15:00:00,42.98,43.26,42.96,42.98,151700.0,29.2252,29.4156,29.2116,29.2252,151700.0
2005-08-15 15:10:00,42.98,43.05,42.97,42.97,47200.0,29.2252,29.2728,29.2184,29.2184,47200.0
2005-08-15 15:20:00,42.98,43.03,42.98,43.0,29600.0,29.2252,29.2592,29.2252,29.2388,29600.0
2005-08-15 15:30:00,42.99,43.03,42.99,43.0,82800.0,29.232,29.2592,29.232,29.2388,82800.0
2005-08-15 15:40:00,43.01,43.04,43.0,43.01,66700.0,29.2456,29.266,29.2388,29.2456,66700.0
2005-08-15 15:50:00,43.02,43.02,42.98,43.0,66300.0,29.2524,29.2524,29.2252,29.2388,66300.0
2005-08-16 09:30:00,42.89,42.89,42.37,42.38,239000.0,29.164,29.164,28.8104,28.8172,239000.0
2005-08-16 09:40:00,42.38,42.65,42.37,42.6,213400.0,28.8172,29.0008,28.8104,28.9668,213400.0
2005-08-16 09:50:00,42.65,42.66,42.58,42.62,61200.0,29.0008,29.0076,28.9532,28.9804,61200.0
2005-08-16 10:00:00,42.63,42.63,42.49,42.51,279500.0,28.9872,28.9872,28.892,28.9056,279500.0
2005-08-16 10:10:00,42.51,42.58,42.48,42.5,91100.0,28.9056,28.9532,28.8852,28.8988,91100.0
2005-08-16 10:20:00,42.5,42.61,42.5,42.5,120600.0,28.8988,28.9736,28.8988,28.8988,120600.0
2005-08-16 10:30:00,42.5,42.51,42.45,42.46,112700.0,28.8988,28.9056,28.8648,28.8716,112700.0
2005-08-16 10:40:00,42.46,42.46,42.38,42.38,115700.0,28.8716,28.8716,28.8172,28.8172,115700.0
2005-08-16 10:50:00,42.38,42.4,42.31,42.35,125200.0,28.8172,28.8308,28.7696,28.7968,125200.0
2005-08-16 11:00:00,42.35,42.4,42.33,42.38,100900.0,28.7968,28.8308,28.7832,28.8172,100900.0
2005-08-16 11:10:00,42.37,42.45,42.37,42.44,46800.0,28.8104,28.8648,28.8104,28.858,46800.0
2005-08-16 11:20:00,42.45,42.48,42.44,42.48,62600.0,28.8648,28.8852,28.858,28.8852,62600.0
2005-08-16 11:30:00,42.48,42.54,42.48,42.51,85800.0,28.8852,28.926,28.8852,28.9056,85800.0
2005-08-16 11:40:00,42.52,42.54,42.5,42.51,36500.0,28.9124,28.926,28.8988,28.9056,36500.0
2005-08-16 11:50:00,42.5,42.51,42.46,42.46,42000.0,28.8988,28.9056,28.8716,28.8716,42000.0
2005-08-16 12:00:00,42.46,42.57,42.43,42.57,49800.0,28.8716,28.9464,28.8512,28.9464,49800.0
2005-08-16 12:10:00,42.55,42.62,42.54,42.6,49400.0,28.9328,28.9804,28.926,28.9668,49400.0
2005-08-16 12:20:00,42.61,42.64,42.58,42.63,28800.0,28.9736,28.994,28.9532,28.9872,28800.0
2005-08-16 12:30:00,42.64,42.72,42.62,42.7,32700.0,28.994,29.0484,28.9804,29.0348,32700.0
2005-08-16 12:40:00,42.7,42.72,42.7,42.7,56800.0,29.0348,29.0484,29.0348,29.0348,56800.0
2005-08-16 12:50:00,42.7,42.72,42.7,42.7,18200.0,29.0348,29.0484,29.0348,29.0348,18200.0
2005-08-16 13:00:00,42.71,42.77,42.7,42.77,36500.0,29.0416,29.0824,29.0348,29.0824,36500.0
2005-08-16 13:10:00,42.76,42.79,42.76,42.78,19400.0,29.0756,29.096,29.0756,29.0892,19400.0
2005-08-16 13:20:00,42.79,42.8,42.77,42.77,35700.0,29.096,29.1028,29.0824,29.0824,35700.0
2005-08-16 13:30:00,42.77,42.8,42.77,42.77,44100.0,29.0824,29.1028,29.0824,29.0824,44100.0
2005-08-16 13:40:00,42.77,42.8,42.77,42.79,35200.0,29.0824,29.1028,29.0824,29.096,35200.0
2005-08-16 13:50:00,42.79,42.81,42.77,42.78,69900.0,29.096,29.1096,29.0824,29.0892,69900.0
2005-08-16 14:00:00,42.79,42.79,42.74,42.74,46700.0,29.096,29.096,29.062,29.062,46700.0
2005-08-16 14:10:00,42.74,42.77,42.7,42.71,67000.0,29.062,29.0824,29.0348,29.0416,67000.0
2005-08-16 14:20:00,42.72,42.76,42.7,42.75,42400.0,29.0484,29.0756,29.0348,29.0688,42400.0
2005-08-16 14:30:00,42.75,42.83,42.75,42.81,62400.0,29.0688,29.1232,29.0688,29.1096,62400.0
2005-08-16 14:40:00,42.82,42.84,42.8,42.8,28200.0,29.1164,29.13,29.1028,29.1028,28200.0
2005-08-16 14:50:00,42.81,42.84,42.8,42.82,34100.0,29.1096,29.13,29.1028,29.1164,34100.0
2005-08-16 15:00:00,42.82,42.86,42.81,42.85,48300.0,29.1164,29.1436,29.1096,29.1368,48300.0
2005-08-16 15:10:00,42.85,42.86,42.79,42.81,45600.0,29.1368,29.1436,29.096,29.1096,45600.0
2005-08-16 15:20:00,42.8,42.81,42.77,42.8,166500.0,29.1028,29.1096,29.0824,29.1028,166500.0
2005-08-16 15:30:00,42.8,42.81,42.75,42.76,148400.0,29.1028,29.1096,29.0688,29.0756,148400.0
2005-08-16 15:40:00,42.76,42.81,42.73,42.8,132600.0,29.0756,29.1096,29.0552,29.1028,132600.0
2005-08-16 15:50:00,42.8,42.81,42.73,42.73,168300.0,29.1028,29.1096,29.0552,29.0552,168300.0
2005-08-17 09:30:00,42.73,42.75,42.63,42.68,85500.0,29.0552,29.0688,28.9872,29.0212,85500.0
2005-08-17 09:40:00,42.67,42.94,42.67,42.92,90100.0,29.0144,29.198,29.0144,29.1844,90100.0
2005-08-17 09:50:00,42.93,43.13,42.86,43.1,93900.0,29.1912,29.3272,29.1436,29.3068,93900.0
2005-08-17 10:00:00,43.11,43.14,43.01,43.1,84300.0,29.3136,29.334,29.2456,29.3068,84300.0
2005-08-17 10:10:00,43.11,43.21,43.07,43.16,94700.0,29.3136,29.3816,29.2864,29.3476,94700.0
2005-08-17 10:20:00,43.15,43.38,43.1,43.32,192700.0,29.3408,29.4972,29.3068,29.4564,192700.0
2005-08-17 10:30:00,43.31,43.43,43.16,43.35,197600.0,29.4496,29.5312,29.3476,29.4768,197600.0
2005-08-17 10:40:00,43.33,43.45,43.25,43.41,95500.0,29.4632,29.5448,29.4088,29.5176,95500.0
2005-08-17 10:50:00,43.41,43.72,43.39,43.61,177800.0,29.5176,29.7283,29.504,29.6536,177800.0
2005-08-17 11:00:00,43.61,43.76,43.49,43.55,250300.0,29.6536,29.7555,29.572,29.6128,250300.0
2005-08-17 11:10:00,43.55,43.73,43.53,43.69,143600.0,29.6128,29.7351,29.5992,29.7079,143600.0
2005-08-17 11:20:00,43.69,43.71,43.59,43.69,71300.0,29.7079,29.7215,29.64,29.7079,71300.0
2005-08-17 11:30:00,43.69,43.88,43.67,43.77,119700.0,29.7079,29.8371,29.6943,29.7623,119700.0
2005-08-17 11:40:00,43.76,43.89,43.75,43.81,68000.0,29.7555,29.8439,29.7487,29.7895,68000.0
2005-08-17 11:50:00,43.81,43.94,43.79,43.89,101900.0,29.7895,29.8779,29.7759,29.8439,101900.0
2005-08-17 12:00:00,43.89,43.99,43.89,43.96,123300.0,29.8439,29.9119,29.8439,29.8915,123300.0
2005-08-17 12:10:00,43.95,44.17,43.94,44.15,192300.0,29.8847,30.0343,29.8779,30.0207,192300.0
2005-08-17 12:20:00,44.16,44.16,44.03,44.12,95800.0,30.0275,30.0275,29.9391,30.0003,95800.0
2005-08-17 12:30:00,44.12,44.13,44.0,44.03,102700.0,30.0003,30.0071,29.9187,29.9391,102700.0
2005-08-17 12:40:00,44.03,44.07,44.0,44.07,52400.0,29.9391,29.9663,29.9187,29.9663,52400.0
2005-08-17 12:50:00,44.06,44.09,44.0,44.0,33900.0,29.9595,29.9799,29.9187,29.9187,33900.0
2005-08-17 13:00:00,44.02,44.03,43.96,43.96,29100.0,29.9323,29.9391,29.8915,29.8915,29100.0
2005-08-17 13:10:00,43.96,43.96,43.83,43.88,65600.0,29.8915,29.8915,29.8031,29.8371,65600.0
2005-08-17 13:20:00,43.88,43.91,43.86,43.87,68300.0,29.8371,29.8575,29.8235,29.8303,68300.0
2005-08-17 13:30:00,43.87,43.88,43.84,43.88,32200.0,29.8303,29.8371,29.8099,29.8371,32200.0
2005-08-17 13:40:00,43.87,43.88,43.85,43.87,36000.0,29.8303,29.8371,29.8167,29.8303,36000.0
2005-08-17 13:50:00,43.87,43.88,43.69,43.69,123000.0,29.8303,29.8371,29.7079,29.7079,123000.0
2005-08-17 14:00:00,43.69,43.73,43.65,43.65,73600.0,29.7079,29.7351,29.6807,29.6807,73600.0
2005-08-17 14:10:00,43.65,43.68,43.57,43.68,232400.0,29.6807,29.7011,29.6264,29.7011,232400.0
2005-08-17 14:20:00,43.68,43.69,43.57,43.6,60200.0,29.7011,29.7079,29.6264,29.6468,60200.0
2005-08-17 14:30:00,43.61,43.63,43.6,43.6,51600.0,29.6536,29.6671,29.6468,29.6468,51600.0
2005-08-17 14:40:00,43.6,43.61,43.52,43.6,87900.0,29.6468,29.6536,29.5924,29.6468,87900.0
2005-08-17 14:50:00,43.6,43.62,43.59,43.6,25600.0,29.6468,29.6603,29.64,29.6468,25600.0
2005-08-17 15:00:00,43.6,43.68,43.57,43.63,124500.0,29.6468,29.7011,29.6264,29.6671,124500.0
2005-08-17 15:10:00,43.62,43.71,43.6,43.65,34100.0,29.6603,29.7215,29.6468,29.6807,34100.0
2005-08-17 15:20:00,43.65,43.66,43.64,43.66,40000.0,29.6807,29.6875,29.6739,29.6875,40000.0
2005-08-17 15:30:00,43.66,43.71,43.65,43.71,88000.0,29.6875,29.7215,29.6807,29.7215,88000.0
2005-08-17 15:40:00,43.7,43.73,43.69,43.72,102500.0,29.7147,29.7351,29.7079,29.7283,102500.0
2005-08-17 15:50:00,43.72,43.77,43.66,43.66,246900.0,29.7283,29.7623,29.6875,29.6875,246900.0
2005-08-18 09:30:00,43.45,43.54,43.22,43.36,134500.0,29.5448,29.606,29.3884,29.4836,134500.0
2005-08-18 09:40:00,43.37,43.45,43.36,43.37,81500.0,29.4904,29.5448,29.4836,29.4904,81500.0
2005-08-18 09:50:00,43.37,43.56,43.37,43.48,85000.0,29.4904,29.6196,29.4904,29.5652,85000.0
2005-08-18 10:00:00,43.49,43.58,43.47,43.55,346000.0,29.572,29.6332,29.5584,29.6128,346000.0
2005-08-18 10:10:00,43.55,43.71,43.5,43.56,96400.0,29.6128,29.7215,29.5788,29.6196,96400.0
2005-08-18 10:20:00,43.56,43.56,43.5,43.54,96400.0,29.6196,29.6196,29.5788,29.606,96400.0
2005-08-18 10:30:00,43.54,43.63,43.43,43.45,131400.0,29.606,29.6671,29.5312,29.5448,131400.0
2005-08-18 10:40:00,43.45,43.49,43.43,43.44,36500.0,29.5448,29.572,29.5312,29.538,36500.0
2005-08-18 10:50:00,43.43,43.45,43.39,43.41,29900.0,29.5312,29.5448,29.504,29.5176,29900.0
2005-08-18 11:00:00,43.42,43.46,43.4,43.45,50000.0,29.5244,29.5516,29.5108,29.5448,50000.0
2005-08-18 11:10:00,43.45,43.62,43.45,43.55,132000.0,29.5448,29.6603,29.5448,29.6128,132000.0
2005-08-18 11:20:00,43.55,43.55,43.5,43.52,25300.0,29.6128,29.6128,29.5788,29.5924,25300.0
2005-08-18 11:30:00,43.52,43.56,43.5,43.5,90100.0,29.5924,29.6196,29.5788,29.5788,90100.0
2005-08-18 11:40:00,43.51,43.55,43.51,43.53,53100.0,29.5856,29.6128,29.5856,29.5992,53100.0
2005-08-18 11:50:00,43.53,43.7,43.53,43.7,139600.0,29.5992,29.7147,29.5992,29.7147,139600.0
2005-08-18 12:00:00,43.7,44.09,43.67,44.06,143100.0,29.7147,29.9799,29.6943,29.9595,143100.0
2005-08-18 12:10:00,44.05,44.06,43.87,43.98,110000.0,29.9527,29.9595,29.8303,29.9051,110000.0
2005-08-18 12:20:00,43.96,44.09,43.92,43.95,62800.0,29.8915,29.9799,29.8643,29.8847,62800.0
2005-08-18 12:30:00,43.96,44.0,43.85,43.89,25700.0,29.8915,29.9187,29.8167,29.8439,25700.0
2005-08-18 12:40:00,43.88,43.88,43.78,43.79,22900.0,29.8371,29.8371,29.7691,29.7759,22900.0
2005-08-18 12:50:00,43.79,43.87,43.79,43.86,38400.0,29.7759,29.8303,29.7759,29.8235,38400.0
2005-08-18 13:00:00,43.87,43.93,43.87,43.9,25600.0,29.8303,29.8711,29.8303,29.8507,25600.0
2005-08-18 13:10:00,43.9,43.94,43.87,43.92,56500.0,29.8507,29.8779,29.8303,29.8643,56500.0
2005-08-18 13:20:00,43.91,44.1,43.9,44.1,97400.0,29.8575,29.9867,29.8507,29.9867,97400.0
2005-08-18 13:30:00,44.09,44.26,44.09,44.09,108700.0,29.9799,30.0955,29.9799,29.9799,108700.0
2005-08-18 13:40:00,44.09,44.11,44.01,44.02,50900.0,29.9799,29.9935,29.9255,29.9323,50900.0
2005-08-18 13:50:00,44.01,44.11,44.01,44.04,22400.0,29.9255,29.9935,29.9255,29.9459,22400.0
2005-08-18 14:00:00,44.03,44.06,43.99,43.99,32300.0,29.9391,29.9595,29.9119,29.9119,32300.0
2005-08-18 14:10:00,44.0,44.04,43.98,44.01,38100.0,29.9187,29.9459,29.9051,29.9255,38100.0
2005-08-18 14:20:00,44.01,44.02,43.87,43.88,48900.0,29.9255,29.9323,29.8303,29.8371,48900.0
2005-08-18 14:30:00,43.91,44.02,43.86,44.02,71000.0,29.8575,29.9323,29.8235,29.9323,71000.0
2005-08-18 14:40:00,44.01,44.09,43.98,44.09,53700.0,29.9255,29.9799,29.9051,29.9799,53700.0
2005-08-18 14:50:00,44.08,44.1,43.99,44.03,46300.0,29.9731,29.9867,29.9119,29.9391,46300.0
2005-08-18 15:00:00,44.02,44.15,43.99,44.08,96700.0,29.9323,30.0207,29.9119,29.9731,96700.0
2005-08-18 15:10:00,44.07,44.17,44.01,44.1,73500.0,29.9663,30.0343,29.9255,29.9867,73500.0
2005-08-18 15:20:00,44.1,44.13,44.06,44.07,90300.0,29.9867,30.0071,29.9595,29.9663,90300.0
2005-08-18 15:30:00,44.06,44.11,43.96,44.01,97000.0,29.9595,29.9935,29.8915,29.9255,97000.0
2005-08-18 15:40:00,44.01,44.06,43.94,44.02,86700.0,29.9255,29.9595,29.8779,29.9323,86700.0
2005-08-18 15:50:00,44.01,44.06,43.98,43.98,93100.0,29.9255,29.9595,29.9051,29.9051,93100.0
2005-08-19 09:30:00,44.0,44.08,43.87,43.9,516700.0,29.9187,29.9731,29.8303,29.8507,516700.0
2005-08-19 09:40:00,43.91,44.12,43.9,44.08,61200.0,29.8575,30.0003,29.8507,29.9731,61200.0
2005-08-19 09:50:00,44.09,44.26,44.08,44.18,55900.0,29.9799,30.0955,29.9731,30.0411,55900.0
2005-08-19 10:00:00,44.17,44.33,44.15,44.22,86500.0,30.0343,30.1431,30.0207,30.0683,86500.0
2005-08-19 10:10:00,44.22,44.25,44.15,44.21,62100.0,30.0683,30.0887,30.0207,30.0615,62100.0
2005-08-19 10:20:00,44.2,44.26,44.2,44.26,97900.0,30.0547,30.0955,30.0547,30.0955,97900.0
2005-08-19 10:30:00,44.26,44.3,44.24,44.25,67500.0,30.0955,30.1227,30.0819,30.0887,67500.0
2005-08-19 10:40:00,44.25,44.27,44.22,44.25,123000.0,30.0887,30.1023,30.0683,30.0887,123000.0
2005-08-19 10:50:00,44.25,44.38,44.24,44.37,84500.0,30.0887,30.1771,30.0819,30.1703,84500.0
2005-08-19 11:00:00,44.36,44.37,44.24,44.26,69400.0,30.1635,30.1703,30.0819,30.0955,69400.0
2005-08-19 11:10:00,44.27,44.45,44.26,44.39,142100.0,30.1023,30.2247,30.0955,30.1839,142100.0
2005-08-19 11:20:00,44.38,44.57,44.36,44.49,117400.0,30.1771,30.3063,30.1635,30.2519,117400.0
2005-08-19 11:30:00,44.49,44.5,44.42,44.42,56800.0,30.2519,30.2587,30.2043,30.2043,56800.0
2005-08-19 11:40:00,44.42,44.46,44.33,44.36,88500.0,30.2043,30.2315,30.1431,30.1635,88500.0
2005-08-19 11:50:00,44.36,44.36,44.28,44.29,75600.0,30.1635,30.1635,30.1091,30.1159,75600.0
2005-08-19 12:00:00,44.29,44.3,44.24,44.24,65900.0,30.1159,30.1227,30.0819,30.0819,65900.0
2005-08-19 12:10:00,44.24,44.26,44.17,44.2,69000.0,30.0819,30.0955,30.0343,30.0547,69000.0
2005-08-19 12:20:00,44.2,44.21,44.16,44.17,35700.0,30.0547,30.0615,30.0275,30.0343,35700.0
2005-08-19 12:30:00,44.17,44.35,44.16,44.35,43000.0,30.0343,30.1567,30.0275,30.1567,43000.0
2005-08-19 12:40:00,44.35,44.35,44.25,44.28,32500.0,30.1567,30.1567,30.0887,30.1091,32500.0
2005-08-19 12:50:00,44.27,44.27,44.2,44.26,62900.0,30.1023,30.1023,30.0547,30.0955,62900.0
2005-08-19 13:00:00,44.27,44.33,44.23,44.27,50200.0,30.1023,30.1431,30.0751,30.1023,50200.0
2005-08-19 13:10:00,44.26,44.28,44.09,44.17,119800.0,30.0955,30.1091,29.9799,30.0343,119800.0
2005-08-19 13:20:00,44.16,44.17,44.1,44.1,61900.0,30.0275,30.0343,29.9867,29.9867,61900.0
2005-08-19 13:30:00,44.1,44.12,44.09,44.11,44400.0,29.9867,30.0003,29.9799,29.9935,44400.0
2005-08-19 13:40:00,44.11,44.12,44.09,44.09,46900.0,29.9935,30.0003,29.9799,29.9799,46900.0
2005-08-19 13:50:00,44.1,44.1,44.07,44.08,33400.0,29.9867,29.9867,29.9663,29.9731,33400.0
2005-08-19 14:00:00,44.08,44.09,44.06,44.07,57800.0,29.9731,29.9799,29.9595,29.9663,57800.0
2005-08-19 14:10:00,44.07,44.08,44.03,44.04,40700.0,29.9663,29.9731,29.9391,29.9459,40700.0
2005-08-19 14:20:00,44.04,44.1,44.04,44.07,37100.0,29.9459,29.9867,29.9459,29.9663,37100.0
2005-08-19 14:30:00,44.07,44.11,44.06,44.07,41300.0,29.9663,29.9935,29.9595,29.9663,41300.0
2005-08-19 14:40:00,44.07,44.08,44.03,44.05,86200.0,29.9663,29.9731,29.9391,29.9527,86200.0
2005-08-19 14:50:00,44.04,44.05,44.01,44.02,54600.0,29.9459,29.9527,29.9255,29.9323,54600.0
2005-08-19 15:00:00,44.02,44.17,44.01,44.15,91400.0,29.9323,30.0343,29.9255,30.0207,91400.0
2005-08-19 15:10:00,44.15,44.25,44.14,44.21,87700.0,30.0207,30.0887,30.0139,30.0615,87700.0
2005-08-19 15:20:00,44.22,44.38,44.21,44.36,99900.0,30.0683,30.1771,30.0615,30.1635,99900.0
2005-08-19 15:30:00,44.35,44.35,44.31,44.31,129300.0,30.1567,30.1567,30.1295,30.1295,129300.0
2005-08-19 15:40:00,44.31,44.34,44.25,44.3,81600.0,30.1295,30.1499,30.0887,30.1227,81600.0
2005-08-19 15:50:00,44.3,44.32,44.24,44.28,199900.0,30.1227,30.1363,30.0819,30.1091,199900.0
2005-08-22 09:30:00,44.26,44.43,44.12,44.25,139400.0,30.0955,30.2111,30.0003,30.0887,139400.0
2005-08-22 09:40:00,44.25,44.3,44.15,44.21,67600.0,30.0887,30.1227,30.0207,30.0615,67600.0
2005-08-22 09:50:00,44.2,44.4,44.2,44.38,70200.0,30.0547,30.1907,30.0547,30.1771,70200.0
2005-08-22 10:00:00,44.36,44.45,44.32,44.4,50100.0,30.1635,30.2247,30.1363,30.1907,50100.0
2005-08-22 10:10:00,44.41,44.41,44.3,44.32,36400.0,30.1975,30.1975,30.1227,30.1363,36400.0
2005-08-22 10:20:00,44.31,44.31,44.24,44.25,65400.0,30.1295,30.1295,30.0819,30.0887,65400.0
2005-08-22 10:30:00,44.25,44.3,44.22,44.3,50000.0,30.0887,30.1227,30.0683,30.1227,50000.0
2005-08-22 10:40:00,44.29,44.32,44.28,44.29,25600.0,30.1159,30.1363,30.1091,30.1159,25600.0
2005-08-22 10:50:00,44.3,44.32,44.27,44.31,40100.0,30.1227,30.1363,30.1023,30.1295,40100.0
2005-08-22 11:00:00,44.31,44.32,44.28,44.3,30300.0,30.1295,30.1363,30.1091,30.1227,30300.0
2005-08-22 11:10:00,44.3,44.31,44.28,44.31,32400.0,30.1227,30.1295,30.1091,30.1295,32400.0
2005-08-22 11:20:00,44.31,44.32,44.29,44.31,26100.0,30.1295,30.1363,30.1159,30.1295,26100.0
2005-08-22 11:30:00,44.3,44.33,44.26,44.28,28700.0,30.1227,30.1431,30.0955,30.1091,28700.0
2005-08-22 11:40:00,44.28,44.29,44.23,44.25,48200.0,30.1091,30.1159,30.0751,30.0887,48200.0
2005-08-22 11:50:00,44.25,44.27,44.08,44.1,110600.0,30.0887,30.1023,29.9731,29.9867,110600.0
2005-08-22 12:00:00,44.1,44.11,43.93,43.96,196800.0,29.9867,29.9935,29.8711,29.8915,196800.0
2005-08-22 12:10:00,43.96,44.05,43.96,44.0,37900.0,29.8915,29.9527,29.8915,29.9187,37900.0
2005-08-22 12:20:00,44.0,44.02,43.95,44.01,44200.0,29.9187,29.9323,29.8847,29.9255,44200.0
2005-08-22 12:30:00,44.0,44.01,43.81,43.83,75000.0,29.9187,29.9255,29.7895,29.8031,75000.0
2005-08-22 12:40:00,43.83,43.85,43.79,43.81,40400.0,29.8031,29.8167,29.7759,29.7895,40400.0
2005-08-22 12:50:00,43.82,43.84,43.8,43.82,45200.0,29.7963,29.8099,29.7827,29.7963,45200.0
2005-08-22 13:00:00,43.81,43.89,43.81,43.86,31500.0,29.7895,29.8439,29.7895,29.8235,31500.0
2005-08-22 13:10:00,43.85,43.86,43.8,43.81,48300.0,29.8167,29.8235,29.7827,29.7895,48300.0
2005-08-22 13:20:00,43.81,43.93,43.8,43.93,19900.0,29.7895,29.8711,29.7827,29.8711,19900.0
2005-08-22 13:30:00,43.93,44.03,43.91,44.02,25900.0,29.8711,29.9391,29.8575,29.9323,25900.0
2005-08-22 13:40:00,44.0,44.06,44.0,44.04,20400.0,29.9187,29.9595,29.9187,29.9459,20400.0
2005-08-22 13:50:00,44.06,44.11,44.04,44.1,15100.0,29.9595,29.9935,29.9459,29.9867,15100.0
2005-08-22 14:00:00,44.09,44.09,43.99,44.01,22700.0,29.9799,29.9799,29.9119,29.9255,22700.0
2005-08-22 14:10:00,44.01,44.05,43.99,43.99,25000.0,29.9255,29.9527,29.9119,29.9119,25000.0
2005-08-22 14:20:00,44.01,44.04,43.98,44.02,38200.0,29.9255,29.9459,29.9051,29.9323,38200.0
2005-08-22 14:30:00,44.02,44.11,43.99,44.05,39000.0,29.9323,29.9935,29.9119,29.9527,39000.0
2005-08-22 14:40:00,44.07,44.13,44.05,44.12,24000.0,29.9663,30.0071,29.9527,30.0003,24000.0
2005-08-22 14:50:00,44.1,44.13,44.05,44.12,31800.0,29.9867,30.0071,29.9527,30.0003,31800.0
2005-08-22 15:00:00,44.1,44.12,44.06,44.07,35100.0,29.9867,30.0003,29.9595,29.9663,35100.0
2005-08-22 15:10:00,44.07,44.1,44.02,44.05,43600.0,29.9663,29.9867,29.9323,29.9527,43600.0
2005-08-22 15:20:00,44.05,44.11,44.0,44.0,115100.0,29.9527,29.9935,29.9187,29.9187,115100.0
2005-08-22 15:30:00,44.01,44.12,44.0,44.07,73700.0,29.9255,30.0003,29.9187,29.9663,73700.0
2005-08-22 15:40:00,44.07,44.21,44.07,44.19,72500.0,29.9663,30.0615,29.9663,30.0479,72500.0
2005-08-22 15:50:00,44.19,44.33,44.05,44.22,217800.0,30.0479,30.1431,29.9527,30.0683,217800.0
2005-08-23 09:30:00,44.32,44.36,43.96,44.04,176100.0,30.1363,30.1635,29.8915,29.9459,176100.0
2005-08-23 09:40:00,44.03,44.04,43.84,43.91,180500.0,29.9391,29.9459,29.8099,29.8575,180500.0
2005-08-23 09:50:00,43.89,43.9,43.75,43.8,84700.0,29.8439,29.8507,29.7487,29.7827,84700.0
2005-08-23 10:00:00,43.8,43.9,43.69,43.77,136400.0,29.7827,29.8507,29.7079,29.7623,136400.0
2005-08-23 10:10:00,43.76,43.81,43.73,43.74,82500.0,29.7555,29.7895,29.7351,29.7419,82500.0
2005-08-23 10:20:00,43.74,43.77,43.64,43.64,82000.0,29.7419,29.7623,29.6739,29.6739,82000.0
2005-08-23 10:30:00,43.65,43.78,43.65,43.76,49500.0,29.6807,29.7691,29.6807,29.7555,49500.0
2005-08-23 10:40:00,43.76,43.9,43.7,43.78,52600.0,29.7555,29.8507,29.7147,29.7691,52600.0
2005-08-23 10:50:00,43.86,43.88,43.79,43.84,55800.0,29.8235,29.8371,29.7759,29.8099,55800.0
2005-08-23 11:00:00,43.85,43.91,43.78,43.8,40200.0,29.8167,29.8575,29.7691,29.7827,40200.0
2005-08-23 11:10:00,43.8,43.8,43.72,43.77,77700.0,29.7827,29.7827,29.7283,29.7623,77700.0
2005-08-23 11:20:00,43.78,43.79,43.75,43.78,24900.0,29.7691,29.7759,29.7487,29.7691,24900.0
2005-08-23 11:30:00,43.77,43.78,43.71,43.72,44500.0,29.7623,29.7691,29.7215,29.7283,44500.0
2005-08-23 11:40:00,43.72,43.73,43.61,43.62,133900.0,29.7283,29.7351,29.6536,29.6603,133900.0
2005-08-23 11:50:00,43.61,43.7,43.61,43.7,50300.0,29.6536,29.7147,29.6536,29.7147,50300.0
2005-08-23 12:00:00,43.7,43.7,43.6,43.68,49000.0,29.7147,29.7147,29.6468,29.7011,49000.0
2005-08-23 12:10:00,43.69,43.69,43.63,43.65,75200.0,29.7079,29.7079,29.6671,29.6807,75200.0
2005-08-23 12:20:00,43.66,43.7,43.64,43.65,54000.0,29.6875,29.7147,29.6739,29.6807,54000.0
2005-08-23 12:30:00,43.66,43.69,43.55,43.57,81200.0,29.6875,29.7079,29.6128,29.6264,81200.0
2005-08-23 12:40:00,43.59,43.59,43.53,43.56,58200.0,29.64,29.64,29.5992,29.6196,58200.0
2005-08-23 12:50:00,43.54,43.59,43.52,43.55,46400.0,29.606,29.64,29.5924,29.6128,46400.0
2005-08-23 13:00:00,43.55,43.57,43.53,43.53,53100.0,29.6128,29.6264,29.5992,29.5992,53100.0
2005-08-23 13:10:00,43.54,43.57,43.51,43.56,108600.0,29.606,29.6264,29.5856,29.6196,108600.0
2005-08-23 13:20:00,43.56,43.56,43.46,43.51,61400.0,29.6196,29.6196,29.5516,29.5856,61400.0
2005-08-23 13:30:00,43.51,43.52,43.49,43.5,49900.0,29.5856,29.5924,29.572,29.5788,49900.0
2005-08-23 13:40:00,43.5,43.62,43.5,43.53,78600.0,29.5788,29.6603,29.5788,29.5992,78600.0
2005-08-23 13:50:00,43.53,43.54,43.49,43.49,38400.0,29.5992,29.606,29.572,29.572,38400.0
2005-08-23 14:00:00,43.49,43.52,43.49,43.51,31000.0,29.572,29.5924,29.572,29.5856,31000.0
2005-08-23 14:10:00,43.5,43.55,43.5,43.5,87100.0,29.5788,29.6128,29.5788,29.5788,87100.0
2005-08-23 14:20:00,43.5,43.58,43.5,43.53,70600.0,29.5788,29.6332,29.5788,29.5992,70600.0
2005-08-23 14:30:00,43.53,43.63,43.5,43.55,94000.0,29.5992,29.6671,29.5788,29.6128,94000.0
2005-08-23 14:40:00,43.54,43.62,43.5,43.59,113500.0,29.606,29.6603,29.5788,29.64,113500.0
2005-08-23 14:50:00,43.6,43.64,43.53,43.64,57300.0,29.6468,29.6739,29.5992,29.6739,57300.0
2005-08-23 15:00:00,43.64,43.65,43.59,43.59,100600.0,29.6739,29.6807,29.64,29.64,100600.0
2005-08-23 15:10:00,43.6,43.66,43.59,43.62,76500.0,29.6468,29.6875,29.64,29.6603,76500.0
2005-08-23 15:20:00,43.62,43.67,43.6,43.65,86200.0,29.6603,29.6943,29.6468,29.6807,86200.0
2005-08-23 15:30:00,43.63,43.65,43.59,43.64,74500.0,29.6671,29.6807,29.64,29.6739,74500.0
2005-08-23 15:40:00,43.64,43.7,43.6,43.69,113300.0,29.6739,29.7147,29.6468,29.7079,113300.0
2005-08-23 15:50:00,43.69,43.79,43.65,43.65,180100.0,29.7079,29.7759,29.6807,29.6807,180100.0
2005-08-24 09:30:00,43.65,43.68,43.38,43.4,97900.0,29.6807,29.7011,29.4972,29.5108,97900.0
2005-08-24 09:40:00,43.4,43.59,43.38,43.51,75300.0,29.5108,29.64,29.4972,29.5856,75300.0
2005-08-24 09:50:00,43.51,43.51,43.3,43.41,62900.0,29.5856,29.5856,29.4428,29.5176,62900.0
2005-08-24 10:00:00,43.41,43.6,43.36,43.6,36000.0,29.5176,29.6468,29.4836,29.6468,36000.0
2005-08-24 10:10:00,43.6,43.68,43.54,43.55,48800.0,29.6468,29.7011,29.606,29.6128,48800.0
2005-08-24 10:20:00,43.55,43.55,43.51,43.51,27800.0,29.6128,29.6128,29.5856,29.5856,27800.0
2005-08-24 10:30:00,43.52,43.82,43.5,43.75,107300.0,29.5924,29.7963,29.5788,29.7487,107300.0
2005-08-24 10:40:00,43.77,44.06,43.73,44.06,102100.0,29.7623,29.9595,29.7351,29.9595,102100.0
2005-08-24 10:50:00,44.06,44.06,43.86,43.91,38400.0,29.9595,29.9595,29.8235,29.8575,38400.0
2005-08-24 11:00:00,43.88,43.96,43.76,43.81,34800.0,29.8371,29.8915,29.7555,29.7895,34800.0
2005-08-24 11:10:00,43.81,43.81,43.57,43.57,47700.0,29.7895,29.7895,29.6264,29.6264,47700.0
2005-08-24 11:20:00,43.6,43.71,43.59,43.69,21000.0,29.6468,29.7215,29.64,29.7079,21000.0
2005-08-24 11:30:00,43.69,43.78,43.69,43.78,40200.0,29.7079,29.7691,29.7079,29.7691,40200.0
2005-08-24 11:40:00,43.77,43.92,43.77,43.92,35600.0,29.7623,29.8643,29.7623,29.8643,35600.0
2005-08-24 11:50:00,43.91,44.01,43.83,43.95,49300.0,29.8575,29.9255,29.8031,29.8847,49300.0
2005-08-24 12:00:00,43.96,43.97,43.87,43.93,19900.0,29.8915,29.8983,29.8303,29.8711,19900.0
2005-08-24 12:10:00,43.94,43.99,43.91,43.92,26500.0,29.8779,29.9119,29.8575,29.8643,26500.0
2005-08-24 12:20:00,43.94,44.06,43.94,44.03,27200.0,29.8779,29.9595,29.8779,29.9391,27200.0
2005-08-24 12:30:00,44.02,44.06,43.96,43.98,23800.0,29.9323,29.9595,29.8915,29.9051,23800.0
2005-08-24 12:40:00,43.97,44.01,43.96,44.0,11500.0,29.8983,29.9255,29.8915,29.9187,11500.0
2005-08-24 12:50:00,43.99,44.06,43.96,44.01,22400.0,29.9119,29.9595,29.8915,29.9255,22400.0
2005-08-24 13:00:00,44.01,44.05,43.92,43.94,40400.0,29.9255,29.9527,29.8643,29.8779,40400.0
2005-08-24 13:10:00,43.95,43.96,43.8,43.81,21200.0,29.8847,29.8915,29.7827,29.7895,21200.0
2005-08-24 13:20:00,43.8,43.87,43.8,43.85,8900.0,29.7827,29.8303,29.7827,29.8167,8900.0
2005-08-24 13:30:00,43.85,43.85,43.82,43.82,10000.0,29.8167,29.8167,29.7963,29.7963,10000.0
2005-08-24 13:40:00,43.82,43.86,43.82,43.85,30800.0,29.7963,29.8235,29.7963,29.8167,30800.0
2005-08-24 13:50:00,43.85,43.9,43.83,43.86,30000.0,29.8167,29.8507,29.8031,29.8235,30000.0
2005-08-24 14:00:00,43.86,44.0,43.85,44.0,15500.0,29.8235,29.9187,29.8167,29.9187,15500.0
2005-08-24 14:10:00,43.98,43.98,43.9,43.91,19900.0,29.9051,29.9051,29.8507,29.8575,19900.0
2005-08-24 14:20:00,43.92,43.92,43.77,43.78,34900.0,29.8643,29.8643,29.7623,29.7691,34900.0
2005-08-24 14:30:00,43.79,43.8,43.72,43.72,31900.0,29.7759,29.7827,29.7283,29.7283,31900.0
2005-08-24 14:40:00,43.71,43.72,43.66,43.66,59900.0,29.7215,29.7283,29.6875,29.6875,59900.0
2005-08-24 14:50:00,43.65,43.71,43.61,43.61,83800.0,29.6807,29.7215,29.6536,29.6536,83800.0
2005-08-24 15:00:00,43.61,43.63,43.44,43.5,103900.0,29.6536,29.6671,29.538,29.5788,103900.0
2005-08-24 15:10:00,43.48,43.51,43.39,43.5,165500.0,29.5652,29.5856,29.504,29.5788,165500.0
2005-08-24 15:20:00,43.5,43.54,43.48,43.49,55500.0,29.5788,29.606,29.5652,29.572,55500.0
2005-08-24 15:30:00,43.49,43.53,43.46,43.52,60900.0,29.572,29.5992,29.5516,29.5924,60900.0
2005-08-24 15:40:00,43.52,43.54,43.32,43.33,123600.0,29.5924,29.606,29.4564,29.4632,123600.0
2005-08-24 15:50:00,43.32,43.41,43.29,43.35,111000.0,29.4564,29.5176,29.436,29.4768,111000.0
2005-08-25 09:30:00,43.63,43.71,43.41,43.71,448600.0,29.6671,29.7215,29.5176,29.7215,448600.0
2005-08-25 09:40:00,43.68,43.77,43.64,43.67,153800.0,29.7011,29.7623,29.6739,29.6943,153800.0
2005-08-25 09:50:00,43.65,43.76,43.54,43.71,114500.0,29.6807,29.7555,29.606,29.7215,114500.0
2005-08-25 10:00:00,43.71,43.73,43.5,43.62,98900.0,29.7215,29.7351,29.5788,29.6603,98900.0
2005-08-25 10:10:00,43.62,43.62,43.34,43.39,38300.0,29.6603,29.6603,29.47,29.504,38300.0
2005-08-25 10:20:00,43.39,43.39,43.3,43.35,69100.0,29.504,29.504,29.4428,29.4768,69100.0
2005-08-25 10:30:00,43.35,43.42,43.34,43.38,48300.0,29.4768,29.5244,29.47,29.4972,48300.0
2005-08-25 10:40:00,43.38,43.46,43.37,43.38,64800.0,29.4972,29.5516,29.4904,29.4972,64800.0
2005-08-25 10:50:00,43.37,43.5,43.37,43.44,30500.0,29.4904,29.5788,29.4904,29.538,30500.0
2005-08-25 11:00:00,43.44,43.53,43.44,43.51,20200.0,29.538,29.5992,29.538,29.5856,20200.0
2005-08-25 11:10:00,43.52,43.58,43.47,43.47,28600.0,29.5924,29.6332,29.5584,29.5584,28600.0
2005-08-25 11:20:00,43.48,43.56,43.46,43.53,25800.0,29.5652,29.6196,29.5516,29.5992,25800.0
2005-08-25 11:30:00,43.55,43.55,43.37,43.37,30500.0,29.6128,29.6128,29.4904,29.4904,30500.0
2005-08-25 11:40:00,43.38,43.48,43.38,43.48,37800.0,29.4972,29.5652,29.4972,29.5652,37800.0
2005-08-25 11:50:00,43.49,43.66,43.47,43.6,43400.0,29.572,29.6875,29.5584,29.6468,43400.0
2005-08-25 12:00:00,43.61,43.61,43.58,43.61,15300.0,29.6536,29.6536,29.6332,29.6536,15300.0
2005-08-25 12:10:00,43.61,43.61,43.58,43.58,14500.0,29.6536,29.6536,29.6332,29.6332,14500.0
2005-08-25 12:20:00,43.6,43.6,43.52,43.52,14000.0,29.6468,29.6468,29.5924,29.5924,14000.0
2005-08-25 12:30:00,43.54,43.54,43.39,43.42,25000.0,29.606,29.606,29.504,29.5244,25000.0
2005-08-25 12:40:00,43.42,43.43,43.38,43.43,21100.0,29.5244,29.5312,29.4972,29.5312,21100.0
2005-08-25 12:50:00,43.43,43.5,43.37,43.43,41700.0,29.5312,29.5788,29.4904,29.5312,41700.0
2005-08-25 13:00:00,43.44,43.56,43.43,43.55,75100.0,29.538,29.6196,29.5312,29.6128,75100.0
2005-08-25 13:10:00,43.55,43.6,43.45,43.46,62100.0,29.6128,29.6468,29.5448,29.5516,62100.0
2005-08-25 13:20:00,43.47,43.53,43.45,43.47,35300.0,29.5584,29.5992,29.5448,29.5584,35300.0
2005-08-25 13:30:00,43.49,43.51,43.44,43.45,50200.0,29.572,29.5856,29.538,29.5448,50200.0
2005-08-25 13:40:00,43.44,43.46,43.42,43.43,26300.0,29.538,29.5516,29.5244,29.5312,26300.0
2005-08-25 13:50:00,43.44,43.48,43.42,43.44,34400.0,29.538,29.5652,29.5244,29.538,34400.0
2005-08-25 14:00:00,43.45,43.45,43.36,43.37,61200.0,29.5448,29.5448,29.4836,29.4904,61200.0
2005-08-25 14:10:00,43.37,43.42,43.35,43.37,51000.0,29.4904,29.5244,29.4768,29.4904,51000.0
2005-08-25 14:20:00,43.37,43.47,43.35,43.44,44900.0,29.4904,29.5584,29.4768,29.538,44900.0
2005-08-25 14:30:00,43.45,43.55,43.43,43.54,52500.0,29.5448,29.6128,29.5312,29.606,52500.0
2005-08-25 14:40:00,43.54,43.63,43.54,43.6,43600.0,29.606,29.6671,29.606,29.6468,43600.0
2005-08-25 14:50:00,43.59,43.65,43.56,43.65,30700.0,29.64,29.6807,29.6196,29.6807,30700.0
2005-08-25 15:00:00,43.65,43.67,43.58,43.59,33300.0,29.6807,29.6943,29.6332,29.64,33300.0
2005-08-25 15:10:00,43.58,43.62,43.57,43.59,35800.0,29.6332,29.6603,29.6264,29.64,35800.0
2005-08-25 15:20:00,43.61,43.61,43.45,43.47,51300.0,29.6536,29.6536,29.5448,29.5584,51300.0
2005-08-25 15:30:00,43.48,43.48,43.4,43.43,80700.0,29.5652,29.5652,29.5108,29.5312,80700.0
2005-08-25 15:40:00,43.44,43.52,43.42,43.49,91500.0,29.538,29.5924,29.5244,29.572,91500.0
2005-08-25 15:50:00,43.5,43.51,43.39,43.39,146300.0,29.5788,29.5856,29.504,29.504,146300.0
2005-08-26 09:30:00,43.25,43.49,43.25,43.46,73600.0,29.4088,29.572,29.4088,29.5516,73600.0
2005-08-26 09:40:00,43.46,43.46,43.14,43.14,43100.0,29.5516,29.5516,29.334,29.334,43100.0
2005-08-26 09:50:00,43.15,43.29,43.1,43.18,44900.0,29.3408,29.436,29.3068,29.3612,44900.0
2005-08-26 10:00:00,43.2,43.2,43.04,43.12,219200.0,29.3748,29.3748,29.266,29.3204,219200.0
2005-08-26 10:10:00,43.12,43.16,43.04,43.05,58800.0,29.3204,29.3476,29.266,29.2728,58800.0
2005-08-26 10:20:00,43.06,43.11,43.05,43.08,64600.0,29.2796,29.3136,29.2728,29.2932,64600.0
2005-08-26 10:30:00,43.08,43.23,43.07,43.1,67700.0,29.2932,29.3952,29.2864,29.3068,67700.0
2005-08-26 10:40:00,43.1,43.13,43.05,43.07,81900.0,29.3068,29.3272,29.2728,29.2864,81900.0
2005-08-26 10:50:00,43.07,43.15,43.01,43.13,43200.0,29.2864,29.3408,29.2456,29.3272,43200.0
2005-08-26 11:00:00,43.12,43.15,43.07,43.1,137500.0,29.3204,29.3408,29.2864,29.3068,137500.0
2005-08-26 11:10:00,43.09,43.19,43.09,43.16,43900.0,29.3,29.368,29.3,29.3476,43900.0
2005-08-26 11:20:00,43.16,43.17,43.09,43.1,46100.0,29.3476,29.3544,29.3,29.3068,46100.0
2005-08-26 11:30:00,43.1,43.14,43.03,43.07,66700.0,29.3068,29.334,29.2592,29.2864,66700.0
2005-08-26 11:40:00,43.08,43.13,43.06,43.13,26600.0,29.2932,29.3272,29.2796,29.3272,26600.0
2005-08-26 11:50:00,43.14,43.22,43.11,43.12,30400.0,29.334,29.3884,29.3136,29.3204,30400.0
2005-08-26 12:00:00,43.14,43.23,43.11,43.15,34900.0,29.334,29.3952,29.3136,29.3408,34900.0
2005-08-26 12:10:00,43.15,43.21,43.09,43.19,16600.0,29.3408,29.3816,29.3,29.368,16600.0
2005-08-26 12:20:00,43.2,43.2,43.13,43.14,19100.0,29.3748,29.3748,29.3272,29.334,19100.0
2005-08-26 12:30:00,43.13,43.14,43.09,43.11,24600.0,29.3272,29.334,29.3,29.3136,24600.0
2005-08-26 12:40:00,43.11,43.18,43.1,43.18,32400.0,29.3136,29.3612,29.3068,29.3612,32400.0
2005-08-26 12:50:00,43.2,43.2,43.1,43.11,56600.0,29.3748,29.3748,29.3068,29.3136,56600.0
2005-08-26 13:00:00,43.13,43.2,43.11,43.17,38800.0,29.3272,29.3748,29.3136,29.3544,38800.0
2005-08-26 13:10:00,43.17,43.22,43.16,43.2,27900.0,29.3544,29.3884,29.3476,29.3748,27900.0
2005-08-26 13:20:00,43.21,43.21,43.15,43.19,26100.0,29.3816,29.3816,29.3408,29.368,26100.0
2005-08-26 13:30:00,43.2,43.22,43.16,43.18,22000.0,29.3748,29.3884,29.3476,29.3612,22000.0
2005-08-26 13:40:00,43.18,43.21,43.16,43.21,22300.0,29.3612,29.3816,29.3476,29.3816,22300.0
2005-08-26 13:50:00,43.22,43.26,43.21,43.23,18600.0,29.3884,29.4156,29.3816,29.3952,18600.0
2005-08-26 14:00:00,43.23,43.24,43.18,43.19,21800.0,29.3952,29.402,29.3612,29.368,21800.0
2005-08-26 14:10:00,43.21,43.25,43.18,43.22,16900.0,29.3816,29.4088,29.3612,29.3884,16900.0
2005-08-26 14:20:00,43.23,43.48,43.23,43.39,63700.0,29.3952,29.5652,29.3952,29.504,63700.0
2005-08-26 14:30:00,43.38,43.42,43.32,43.42,44500.0,29.4972,29.5244,29.4564,29.5244,44500.0
2005-08-26 14:40:00,43.42,43.48,43.38,43.39,52900.0,29.5244,29.5652,29.4972,29.504,52900.0
2005-08-26 14:50:00,43.4,43.51,43.39,43.5,58200.0,29.5108,29.5856,29.504,29.5788,58200.0
2005-08-26 15:00:00,43.51,43.55,43.49,43.51,43700.0,29.5856,29.6128,29.572,29.5856,43700.0
2005-08-26 15:10:00,43.52,43.52,43.29,43.31,64200.0,29.5924,29.5924,29.436,29.4496,64200.0
2005-08-26 15:20:00,43.31,43.37,43.23,43.3,47000.0,29.4496,29.4904,29.3952,29.4428,47000.0
2005-08-26 15:30:00,43.32,43.32,43.22,43.24,15300.0,29.4564,29.4564,29.3884,29.402,15300.0
2005-08-26 15:40:00,43.23,43.26,43.17,43.23,64800.0,29.3952,29.4156,29.3544,29.3952,64800.0
2005-08-26 15:50:00,43.22,43.22,43.12,43.12,76000.0,29.3884,29.3884,29.3204,29.3204,76000.0
2005-08-29 09:30:00,42.5,42.9,42.39,42.6,200500.0,28.8988,29.1708,28.824,28.9668,200500.0
2005-08-29 09:40:00,42.6,42.61,42.49,42.57,92500.0,28.9668,28.9736,28.892,28.9464,92500.0
2005-08-29 09:50:00,42.58,42.84,42.54,42.84,86500.0,28.9532,29.13,28.926,29.13,86500.0
2005-08-29 10:00:00,42.85,42.95,42.78,42.9,93000.0,29.1368,29.2048,29.0892,29.1708,93000.0
2005-08-29 10:10:00,42.9,43.11,42.89,43.02,89700.0,29.1708,29.3136,29.164,29.2524,89700.0
2005-08-29 10:20:00,42.98,43.16,42.97,43.07,51800.0,29.2252,29.3476,29.2184,29.2864,51800.0
2005-08-29 10:30:00,43.07,43.16,43.02,43.02,61800.0,29.2864,29.3476,29.2524,29.2524,61800.0
2005-08-29 10:40:00,43.01,43.02,42.9,42.93,37600.0,29.2456,29.2524,29.1708,29.1912,37600.0
2005-08-29 10:50:00,42.93,43.03,42.88,43.01,31900.0,29.1912,29.2592,29.1572,29.2456,31900.0
2005-08-29 11:00:00,43.02,43.11,43.01,43.05,42800.0,29.2524,29.3136,29.2456,29.2728,42800.0
2005-08-29 11:10:00,43.06,43.13,43.03,43.12,25800.0,29.2796,29.3272,29.2592,29.3204,25800.0
2005-08-29 11:20:00,43.12,43.15,43.02,43.06,57300.0,29.3204,29.3408,29.2524,29.2796,57300.0
2005-08-29 11:30:00,43.06,43.15,43.04,43.12,49600.0,29.2796,29.3408,29.266,29.3204,49600.0
2005-08-29 11:40:00,43.12,43.15,43.09,43.13,23400.0,29.3204,29.3408,29.3,29.3272,23400.0
2005-08-29 11:50:00,43.13,43.21,43.12,43.21,26200.0,29.3272,29.3816,29.3204,29.3816,26200.0
2005-08-29 12:00:00,43.21,43.21,43.1,43.12,19700.0,29.3816,29.3816,29.3068,29.3204,19700.0
2005-08-29 12:10:00,43.12,43.21,43.11,43.18,29300.0,29.3204,29.3816,29.3136,29.3612,29300.0
2005-08-29 12:20:00,43.19,43.22,43.15,43.21,42800.0,29.368,29.3884,29.3408,29.3816,42800.0
2005-08-29 12:30:00,43.21,43.21,43.15,43.15,21000.0,29.3816,29.3816,29.3408,29.3408,21000.0
2005-08-29 12:40:00,43.15,43.22,43.15,43.21,15800.0,29.3408,29.3884,29.3408,29.3816,15800.0
2005-08-29 12:50:00,43.2,43.24,43.19,43.22,20100.0,29.3748,29.402,29.368,29.3884,20100.0
2005-08-29 13:00:00,43.24,43.39,43.24,43.34,58700.0,29.402,29.504,29.402,29.47,58700.0
2005-08-29 13:10:00,43.35,43.39,43.29,43.31,70200.0,29.4768,29.504,29.436,29.4496,70200.0
2005-08-29 13:20:00,43.31,43.41,43.31,43.41,56800.0,29.4496,29.5176,29.4496,29.5176,56800.0
2005-08-29 13:30:00,43.41,43.49,43.39,43.46,78400.0,29.5176,29.572,29.504,29.5516,78400.0
2005-08-29 13:40:00,43.46,43.7,43.46,43.62,86900.0,29.5516,29.7147,29.5516,29.6603,86900.0
2005-08-29 13:50:00,43.63,43.69,43.59,43.67,40100.0,29.6671,29.7079,29.64,29.6943,40100.0
2005-08-29 14:00:00,43.67,43.75,43.62,43.68,56300.0,29.6943,29.7487,29.6603,29.7011,56300.0
2005-08-29 14:10:00,43.68,43.68,43.63,43.63,36300.0,29.7011,29.7011,29.6671,29.6671,36300.0
2005-08-29 14:20:00,43.64,43.64,43.59,43.62,26800.0,29.6739,29.6739,29.64,29.6603,26800.0
2005-08-29 14:30:00,43.62,43.63,43.53,43.6,39900.0,29.6603,29.6671,29.5992,29.6468,39900.0
2005-08-29 14:40:00,43.6,43.67,43.55,43.64,33000.0,29.6468,29.6943,29.6128,29.6739,33000.0
2005-08-29 14:50:00,43.63,43.63,43.5,43.53,31000.0,29.6671,29.6671,29.5788,29.5992,31000.0
2005-08-29 15:00:00,43.52,43.63,43.48,43.58,44300.0,29.5924,29.6671,29.5652,29.6332,44300.0
2005-08-29 15:10:00,43.58,43.63,43.54,43.58,50000.0,29.6332,29.6671,29.606,29.6332,50000.0
2005-08-29 15:20:00,43.58,43.58,43.48,43.55,47200.0,29.6332,29.6332,29.5652,29.6128,47200.0
2005-08-29 15:30:00,43.57,43.57,43.46,43.49,26000.0,29.6264,29.6264,29.5516,29.572,26000.0
2005-08-29 15:40:00,43.48,43.49,43.4,43.43,88200.0,29.5652,29.572,29.5108,29.5312,88200.0
2005-08-29 15:50:00,43.44,43.53,43.41,43.41,73200.0,29.538,29.5992,29.5176,29.5176,73200.0
2005-08-30 09:30:00,43.27,43.27,43.0,43.07,96700.0,29.4224,29.4224,29.2388,29.2864,96700.0
2005-08-30 09:40:00,43.07,43.27,42.85,43.01,148700.0,29.2864,29.4224,29.1368,29.2456,148700.0
2005-08-30 09:50:00,43.01,43.03,42.84,42.95,106300.0,29.2456,29.2592,29.13,29.2048,106300.0
2005-08-30 10:00:00,42.95,43.26,42.82,42.82,114100.0,29.2048,29.4156,29.1164,29.1164,114100.0
2005-08-30 10:10:00,42.82,42.84,42.72,42.73,118200.0,29.1164,29.13,29.0484,29.0552,118200.0
2005-08-30 10:20:00,42.72,42.73,42.63,42.66,71900.0,29.0484,29.0552,28.9872,29.0076,71900.0
2005-08-30 10:30:00,42.68,42.69,42.51,42.55,124400.0,29.0212,29.028,28.9056,28.9328,124400.0
2005-08-30 10:40:00,42.55,42.58,42.51,42.53,217200.0,28.9328,28.9532,28.9056,28.9192,217200.0
2005-08-30 10:50:00,42.53,42.77,42.53,42.67,114800.0,28.9192,29.0824,28.9192,29.0144,114800.0
2005-08-30 11:00:00,42.69,42.7,42.66,42.67,73500.0,29.028,29.0348,29.0076,29.0144,73500.0
2005-08-30 11:10:00,42.67,42.68,42.56,42.61,141500.0,29.0144,29.0212,28.9396,28.9736,141500.0
2005-08-30 11:20:00,42.6,42.65,42.53,42.65,132200.0,28.9668,29.0008,28.9192,29.0008,132200.0
2005-08-30 11:30:00,42.64,42.71,42.6,42.71,90200.0,28.994,29.0416,28.9668,29.0416,90200.0
2005-08-30 11:40:00,42.7,42.74,42.65,42.74,183000.0,29.0348,29.062,29.0008,29.062,183000.0
2005-08-30 11:50:00,42.74,42.83,42.74,42.76,115100.0,29.062,29.1232,29.062,29.0756,115100.0
2005-08-30 12:00:00,42.76,42.89,42.71,42.8,69800.0,29.0756,29.164,29.0416,29.1028,69800.0
2005-08-30 12:10:00,42.8,42.82,42.71,42.79,97800.0,29.1028,29.1164,29.0416,29.096,97800.0
2005-08-30 12:20:00,42.81,42.98,42.79,42.91,75000.0,29.1096,29.2252,29.096,29.1776,75000.0
2005-08-30 12:30:00,42.91,42.95,42.8,42.91,87600.0,29.1776,29.2048,29.1028,29.1776,87600.0
2005-08-30 12:40:00,42.9,42.94,42.84,42.92,63000.0,29.1708,29.198,29.13,29.1844,63000.0
2005-08-30 12:50:00,42.93,42.97,42.91,42.95,27400.0,29.1912,29.2184,29.1776,29.2048,27400.0
2005-08-30 13:00:00,42.96,43.0,41.91,42.95,75800.0,29.2116,29.2388,28.4976,29.2048,75800.0
2005-08-30 13:10:00,42.95,43.0,42.94,43.0,101100.0,29.2048,29.2388,29.198,29.2388,101100.0
2005-08-30 13:20:00,43.0,43.08,43.0,43.07,42600.0,29.2388,29.2932,29.2388,29.2864,42600.0
2005-08-30 13:30:00,43.07,43.2,43.04,43.17,64200.0,29.2864,29.3748,29.266,29.3544,64200.0
2005-08-30 13:40:00,43.17,43.22,43.12,43.14,82700.0,29.3544,29.3884,29.3204,29.334,82700.0
2005-08-30 13:50:00,43.15,43.16,43.06,43.07,111200.0,29.3408,29.3476,29.2796,29.2864,111200.0
2005-08-30 14:00:00,43.06,43.06,42.85,42.91,139600.0,29.2796,29.2796,29.1368,29.1776,139600.0
2005-08-30 14:10:00,42.92,42.94,42.86,42.9,182600.0,29.1844,29.198,29.1436,29.1708,182600.0
2005-08-30 14:20:00,42.9,42.92,42.86,42.91,65300.0,29.1708,29.1844,29.1436,29.1776,65300.0
2005-08-30 14:30:00,42.9,42.94,42.9,42.94,74200.0,29.1708,29.198,29.1708,29.198,74200.0
2005-08-30 14:40:00,42.94,42.94,42.9,42.9,46800.0,29.198,29.198,29.1708,29.1708,46800.0
2005-08-30 14:50:00,42.9,42.91,42.78,42.8,157600.0,29.1708,29.1776,29.0892,29.1028,157600.0
2005-08-30 15:00:00,42.8,42.91,42.75,42.9,76600.0,29.1028,29.1776,29.0688,29.1708,76600.0
2005-08-30 15:10:00,42.9,42.94,42.88,42.92,72000.0,29.1708,29.198,29.1572,29.1844,72000.0
2005-08-30 15:20:00,42.91,42.98,42.89,42.9,68600.0,29.1776,29.2252,29.164,29.1708,68600.0
2005-08-30 15:30:00,42.89,43.1,42.89,43.07,141300.0,29.164,29.3068,29.164,29.2864,141300.0
2005-08-30 15:40:00,43.06,43.17,43.01,43.03,94000.0,29.2796,29.3544,29.2456,29.2592,94000.0
2005-08-30 15:50:00,43.03,43.1,43.0,43.05,123500.0,29.2592,29.3068,29.2388,29.2728,123500.0
2005-08-31 09:30:00,43.06,43.06,42.87,43.04,166000.0,29.2796,29.2796,29.1504,29.266,166000.0
2005-08-31 09:40:00,43.04,43.06,42.99,43.0,234400.0,29.266,29.2796,29.232,29.2388,234400.0
2005-08-31 09:50:00,43.0,43.01,42.61,42.66,130500.0,29.2388,29.2456,28.9736,29.0076,130500.0
2005-08-31 10:00:00,42.65,42.8,42.61,42.71,228800.0,29.0008,29.1028,28.9736,29.0416,228800.0
2005-08-31 10:10:00,42.7,42.86,42.64,42.8,65300.0,29.0348,29.1436,28.994,29.1028,65300.0
2005-08-31 10:20:00,42.8,42.85,42.69,42.73,192600.0,29.1028,29.1368,29.028,29.0552,192600.0
2005-08-31 10:30:00,42.74,43.0,42.72,42.83,104200.0,29.062,29.2388,29.0484,29.1232,104200.0
2005-08-31 10:40:00,42.83,42.93,42.82,42.89,138300.0,29.1232,29.1912,29.1164,29.164,138300.0
2005-08-31 10:50:00,42.89,43.04,42.87,43.04,161100.0,29.164,29.266,29.1504,29.266,161100.0
2005-08-31 11:00:00,43.05,43.14,42.97,43.09,86100.0,29.2728,29.334,29.2184,29.3,86100.0
2005-08-31 11:10:00,43.09,43.17,43.06,43.09,67100.0,29.3,29.3544,29.2796,29.3,67100.0
2005-08-31 11:20:00,43.11,43.28,42.9,43.12,76800.0,29.3136,29.4292,29.1708,29.3204,76800.0
2005-08-31 11:30:00,43.12,43.21,43.09,43.21,29100.0,29.3204,29.3816,29.3,29.3816,29100.0
2005-08-31 11:40:00,43.2,43.29,43.05,43.07,55100.0,29.3748,29.436,29.2728,29.2864,55100.0
2005-08-31 11:50:00,43.07,43.07,42.86,42.91,30900.0,29.2864,29.2864,29.1436,29.1776,30900.0
2005-08-31 12:00:00,42.92,42.97,42.87,42.9,42200.0,29.1844,29.2184,29.1504,29.1708,42200.0
2005-08-31 12:10:00,42.9,42.92,42.81,42.89,110300.0,29.1708,29.1844,29.1096,29.164,110300.0
2005-08-31 12:20:00,42.9,42.95,42.89,42.9,33400.0,29.1708,29.2048,29.164,29.1708,33400.0
2005-08-31 12:30:00,42.9,42.91,42.79,42.87,148800.0,29.1708,29.1776,29.096,29.1504,148800.0
2005-08-31 12:40:00,42.87,42.92,42.86,42.9,35100.0,29.1504,29.1844,29.1436,29.1708,35100.0
2005-08-31 12:50:00,42.9,42.96,42.9,42.95,27000.0,29.1708,29.2116,29.1708,29.2048,27000.0
2005-08-31 13:00:00,42.95,43.05,42.94,43.05,28600.0,29.2048,29.2728,29.198,29.2728,28600.0
2005-08-31 13:10:00,43.06,43.29,43.06,43.23,51500.0,29.2796,29.436,29.2796,29.3952,51500.0
2005-08-31 13:20:00,43.23,43.23,43.17,43.17,40000.0,29.3952,29.3952,29.3544,29.3544,40000.0
2005-08-31 13:30:00,43.16,43.19,43.1,43.1,47700.0,29.3476,29.368,29.3068,29.3068,47700.0
2005-08-31 13:40:00,43.1,43.1,43.04,43.06,49600.0,29.3068,29.3068,29.266,29.2796,49600.0
2005-08-31 13:50:00,43.06,43.45,43.05,43.4,167400.0,29.2796,29.5448,29.2728,29.5108,167400.0
2005-08-31 14:00:00,43.38,43.39,43.15,43.18,79100.0,29.4972,29.504,29.3408,29.3612,79100.0
2005-08-31 14:10:00,43.19,43.23,43.1,43.13,36500.0,29.368,29.3952,29.3068,29.3272,36500.0
2005-08-31 14:20:00,43.13,43.13,43.05,43.08,26800.0,29.3272,29.3272,29.2728,29.2932,26800.0
2005-08-31 14:30:00,43.08,43.09,43.05,43.07,39900.0,29.2932,29.3,29.2728,29.2864,39900.0
2005-08-31 14:40:00,43.06,43.1,43.01,43.01,68000.0,29.2796,29.3068,29.2456,29.2456,68000.0
2005-08-31 14:50:00,43.01,43.02,42.94,43.02,129000.0,29.2456,29.2524,29.198,29.2524,129000.0
2005-08-31 15:00:00,43.02,43.05,43.0,43.01,45200.0,29.2524,29.2728,29.2388,29.2456,45200.0
2005-08-31 15:10:00,43.01,43.11,43.0,43.11,62500.0,29.2456,29.3136,29.2388,29.3136,62500.0
2005-08-31 15:20:00,43.1,43.17,43.07,43.17,53800.0,29.3068,29.3544,29.2864,29.3544,53800.0
2005-08-31 15:30:00,43.17,43.28,43.16,43.27,97600.0,29.3544,29.4292,29.3476,29.4224,97600.0
2005-08-31 15:40:00,43.27,43.43,43.27,43.42,145900.0,29.4224,29.5312,29.4224,29.5244,145900.0
2005-08-31 15:50:00,43.43,43.48,43.36,43.38,169700.0,29.5312,29.5652,29.4836,29.4972,169700.0
2005-09-01 09:30:00,43.76,43.96,43.69,43.85,137600.0,29.7555,29.8915,29.7079,29.8167,137600.0
2005-09-01 09:40:00,43.85,44.0,43.84,44.0,171100.0,29.8167,29.9187,29.8099,29.9187,171100.0
2005-09-01 09:50:00,44.0,44.18,43.96,44.01,211200.0,29.9187,30.0411,29.8915,29.9255,211200.0
2005-09-01 10:00:00,44.0,44.0,43.25,43.44,426000.0,29.9187,29.9187,29.4088,29.538,426000.0
2005-09-01 10:10:00,43.44,43.45,43.06,43.08,148500.0,29.538,29.5448,29.2796,29.2932,148500.0
2005-09-01 10:20:00,43.08,43.17,43.01,43.08,196300.0,29.2932,29.3544,29.2456,29.2932,196300.0
2005-09-01 10:30:00,43.08,43.14,43.08,43.11,193500.0,29.2932,29.334,29.2932,29.3136,193500.0
2005-09-01 10:40:00,43.1,43.27,43.1,43.25,104600.0,29.3068,29.4224,29.3068,29.4088,104600.0
2005-09-01 10:50:00,43.24,43.33,43.1,43.33,64100.0,29.402,29.4632,29.3068,29.4632,64100.0
2005-09-01 11:00:00,43.33,43.33,43.2,43.23,64000.0,29.4632,29.4632,29.3748,29.3952,64000.0
2005-09-01 11:10:00,43.23,43.34,43.19,43.2,120400.0,29.3952,29.47,29.368,29.3748,120400.0
2005-09-01 11:20:00,43.2,43.34,43.2,43.28,77100.0,29.3748,29.47,29.3748,29.4292,77100.0
2005-09-01 11:30:00,43.28,43.38,43.22,43.33,84700.0,29.4292,29.4972,29.3884,29.4632,84700.0
2005-09-01 11:40:00,43.32,43.46,43.32,43.44,132400.0,29.4564,29.5516,29.4564,29.538,132400.0
2005-09-01 11:50:00,43.44,43.44,43.13,43.18,169400.0,29.538,29.538,29.3272,29.3612,169400.0
2005-09-01 12:00:00,43.19,43.19,43.08,43.16,69800.0,29.368,29.368,29.2932,29.3476,69800.0
2005-09-01 12:10:00,43.16,43.2,43.04,43.17,72700.0,29.3476,29.3748,29.266,29.3544,72700.0
2005-09-01 12:20:00,43.18,43.18,43.08,43.12,46500.0,29.3612,29.3612,29.2932,29.3204,46500.0
2005-09-01 12:30:00,43.12,43.13,43.07,43.1,117300.0,29.3204,29.3272,29.2864,29.3068,117300.0
2005-09-01 12:40:00,43.1,43.11,43.08,43.09,137600.0,29.3068,29.3136,29.2932,29.3,137600.0
2005-09-01 12:50:00,43.1,43.1,43.04,43.06,80300.0,29.3068,29.3068,29.266,29.2796,80300.0
2005-09-01 13:00:00,43.06,43.09,43.05,43.07,28100.0,29.2796,29.3,29.2728,29.2864,28100.0
2005-09-01 13:10:00,43.07,43.1,43.04,43.07,42500.0,29.2864,29.3068,29.266,29.2864,42500.0
2005-09-01 13:20:00,43.07,43.08,43.02,43.06,34600.0,29.2864,29.2932,29.2524,29.2796,34600.0
2005-09-01 13:30:00,43.07,43.13,43.06,43.1,68000.0,29.2864,29.3272,29.2796,29.3068,68000.0
2005-09-01 13:40:00,43.1,43.13,43.05,43.09,54900.0,29.3068,29.3272,29.2728,29.3,54900.0
2005-09-01 13:50:00,43.09,43.1,43.05,43.07,116700.0,29.3,29.3068,29.2728,29.2864,116700.0
2005-09-01 14:00:00,43.07,43.11,42.93,43.05,190200.0,29.2864,29.3136,29.1912,29.2728,190200.0
2005-09-01 14:10:00,43.06,43.13,43.02,43.02,55400.0,29.2796,29.3272,29.2524,29.2524,55400.0
2005-09-01 14:20:00,43.03,43.11,42.99,42.99,93400.0,29.2592,29.3136,29.232,29.232,93400.0
2005-09-01 14:30:00,43.0,43.12,42.97,43.1,161700.0,29.2388,29.3204,29.2184,29.3068,161700.0
2005-09-01 14:40:00,43.11,43.18,43.03,43.06,65100.0,29.3136,29.3612,29.2592,29.2796,65100.0
2005-09-01 14:50:00,43.07,43.13,43.02,43.11,94100.0,29.2864,29.3272,29.2524,29.3136,94100.0
2005-09-01 15:00:00,43.12,43.18,43.1,43.11,53900.0,29.3204,29.3612,29.3068,29.3136,53900.0
2005-09-01 15:10:00,43.12,43.17,43.09,43.11,59100.0,29.3204,29.3544,29.3,29.3136,59100.0
2005-09-01 15:20:00,43.1,43.16,43.1,43.15,64700.0,29.3068,29.3476,29.3068,29.3408,64700.0
2005-09-01 15:30:00,43.14,43.16,43.1,43.15,67100.0,29.334,29.3476,29.3068,29.3408,67100.0
2005-09-01 15:40:00,43.14,43.15,43.1,43.14,70800.0,29.334,29.3408,29.3068,29.334,70800.0
2005-09-01 15:50:00,43.13,43.18,43.11,43.16,145700.0,29.3272,29.3612,29.3136,29.3476,145700.0
2005-09-02 09:30:00,43.25,43.39,43.13,43.19,86300.0,29.4088,29.504,29.3272,29.368,86300.0
2005-09-02 09:40:00,43.18,43.42,43.16,43.4,39500.0,29.3612,29.5244,29.3476,29.5108,39500.0
2005-09-02 09:50:00,43.41,43.46,43.26,43.34,58200.0,29.5176,29.5516,29.4156,29.47,58200.0
2005-09-02 10:00:00,43.33,43.35,43.26,43.26,20800.0,29.4632,29.4768,29.4156,29.4156,20800.0
2005-09-02 10:10:00,43.26,43.36,43.23,43.25,22900.0,29.4156,29.4836,29.3952,29.4088,22900.0
2005-09-02 10:20:00,43.25,43.3,43.01,43.07,41500.0,29.4088,29.4428,29.2456,29.2864,41500.0
2005-09-02 10:30:00,43.06,43.06,42.92,42.93,94800.0,29.2796,29.2796,29.1844,29.1912,94800.0
2005-09-02 10:40:00,42.93,43.13,42.91,43.11,86400.0,29.1912,29.3272,29.1776,29.3136,86400.0
2005-09-02 10:50:00,43.09,43.12,43.0,43.02,42300.0,29.3,29.3204,29.2388,29.2524,42300.0
2005-09-02 11:00:00,43.04,43.12,43.02,43.08,11400.0,29.266,29.3204,29.2524,29.2932,11400.0
2005-09-02 11:10:00,43.09,43.1,43.01,43.06,34400.0,29.3,29.3068,29.2456,29.2796,34400.0
2005-09-02 11:20:00,43.07,43.07,43.01,43.02,42400.0,29.2864,29.2864,29.2456,29.2524,42400.0
2005-09-02 11:30:00,43.01,43.08,42.96,43.07,74000.0,29.2456,29.2932,29.2116,29.2864,74000.0
2005-09-02 11:40:00,43.05,43.1,43.05,43.05,36500.0,29.2728,29.3068,29.2728,29.2728,36500.0
2005-09-02 11:50:00,43.05,43.05,43.02,43.04,37400.0,29.2728,29.2728,29.2524,29.266,37400.0
2005-09-02 12:00:00,43.05,43.11,43.03,43.09,21900.0,29.2728,29.3136,29.2592,29.3,21900.0
2005-09-02 12:10:00,43.08,43.09,43.03,43.06,36500.0,29.2932,29.3,29.2592,29.2796,36500.0
2005-09-02 12:20:00,43.07,43.18,43.05,43.1,28000.0,29.2864,29.3612,29.2728,29.3068,28000.0
2005-09-02 12:30:00,43.11,43.18,43.1,43.14,15200.0,29.3136,29.3612,29.3068,29.334,15200.0
2005-09-02 12:40:00,43.14,43.17,43.13,43.16,25300.0,29.334,29.3544,29.3272,29.3476,25300.0
2005-09-02 12:50:00,43.17,43.47,43.17,43.47,172000.0,29.3544,29.5584,29.3544,29.5584,172000.0
2005-09-02 13:00:00,43.48,43.5,43.37,43.38,81200.0,29.5652,29.5788,29.4904,29.4972,81200.0
2005-09-02 13:10:00,43.4,43.4,43.27,43.28,20200.0,29.5108,29.5108,29.4224,29.4292,20200.0
2005-09-02 13:20:00,43.28,43.31,43.24,43.29,26200.0,29.4292,29.4496,29.402,29.436,26200.0
2005-09-02 13:30:00,43.31,43.31,43.27,43.29,12000.0,29.4496,29.4496,29.4224,29.436,12000.0
2005-09-02 13:40:00,43.3,43.3,43.27,43.27,11400.0,29.4428,29.4428,29.4224,29.4224,11400.0
2005-09-02 13:50:00,43.27,43.41,43.27,43.41,23200.0,29.4224,29.5176,29.4224,29.5176,23200.0
2005-09-02 14:00:00,43.41,43.42,43.36,43.37,27300.0,29.5176,29.5244,29.4836,29.4904,27300.0
2005-09-02 14:10:00,43.36,43.41,43.35,43.4,36400.0,29.4836,29.5176,29.4768,29.5108,36400.0
2005-09-02 14:20:00,43.4,43.41,43.37,43.37,15400.0,29.5108,29.5176,29.4904,29.4904,15400.0
2005-09-02 14:30:00,43.38,43.4,43.32,43.34,46300.0,29.4972,29.5108,29.4564,29.47,46300.0
2005-09-02 14:40:00,43.35,43.39,43.34,43.35,27900.0,29.4768,29.504,29.47,29.4768,27900.0
2005-09-02 14:50:00,43.36,43.36,43.3,43.33,47700.0,29.4836,29.4836,29.4428,29.4632,47700.0
2005-09-02 15:00:00,43.32,43.34,43.28,43.33,34000.0,29.4564,29.47,29.4292,29.4632,34000.0
2005-09-02 15:10:00,43.32,43.33,43.29,43.29,27400.0,29.4564,29.4632,29.436,29.436,27400.0
2005-09-02 15:20:00,43.29,43.32,43.22,43.23,66500.0,29.436,29.4564,29.3884,29.3952,66500.0
2005-09-02 15:30:00,43.22,43.29,43.22,43.24,51300.0,29.3884,29.436,29.3884,29.402,51300.0
2005-09-02 15:40:00,43.23,43.25,43.13,43.2,104300.0,29.3952,29.4088,29.3272,29.3748,104300.0
2005-09-02 15:50:00,43.19,43.22,43.12,43.17,106200.0,29.368,29.3884,29.3204,29.3544,106200.0
2005-09-06 09:30:00,43.25,43.4,42.85,43.37,160200.0,29.4088,29.5108,29.1368,29.4904,160200.0
2005-09-06 09:40:00,43.35,43.54,43.24,43.29,184400.0,29.4768,29.606,29.402,29.436,184400.0
2005-09-06 09:50:00,43.3,43.3,43.14,43.19,99200.0,29.4428,29.4428,29.334,29.368,99200.0
2005-09-06 10:00:00,43.17,43.32,43.15,43.26,95600.0,29.3544,29.4564,29.3408,29.4156,95600.0
2005-09-06 10:10:00,43.26,43.29,43.0,43.04,96700.0,29.4156,29.436,29.2388,29.266,96700.0
2005-09-06 10:20:00,43.05,43.31,43.02,43.23,142400.0,29.2728,29.4496,29.2524,29.3952,142400.0
2005-09-06 10:30:00,43.22,43.25,43.11,43.12,55300.0,29.3884,29.4088,29.3136,29.3204,55300.0
2005-09-06 10:40:00,43.11,43.24,43.08,43.12,74100.0,29.3136,29.402,29.2932,29.3204,74100.0
2005-09-06 10:50:00,43.11,43.25,43.1,43.21,91000.0,29.3136,29.4088,29.3068,29.3816,91000.0
2005-09-06 11:00:00,43.21,43.21,43.15,43.15,67200.0,29.3816,29.3816,29.3408,29.3408,67200.0
2005-09-06 11:10:00,43.17,43.21,43.16,43.16,48400.0,29.3544,29.3816,29.3476,29.3476,48400.0
2005-09-06 11:20:00,43.16,43.18,43.1,43.15,88600.0,29.3476,29.3612,29.3068,29.3408,88600.0
2005-09-06 11:30:00,43.14,43.14,43.08,43.08,93600.0,29.334,29.334,29.2932,29.2932,93600.0
2005-09-06 11:40:00,43.08,43.11,43.04,43.11,82700.0,29.2932,29.3136,29.266,29.3136,82700.0
2005-09-06 11:50:00,43.12,43.16,43.08,43.08,47900.0,29.3204,29.3476,29.2932,29.2932,47900.0
2005-09-06 12:00:00,43.08,43.18,43.08,43.14,41800.0,29.2932,29.3612,29.2932,29.334,41800.0
2005-09-06 12:10:00,43.14,43.17,43.14,43.15,74600.0,29.334,29.3544,29.334,29.3408,74600.0
2005-09-06 12:20:00,43.14,43.19,43.14,43.17,78300.0,29.334,29.368,29.334,29.3544,78300.0
2005-09-06 12:30:00,43.17,43.2,43.15,43.19,83300.0,29.3544,29.3748,29.3408,29.368,83300.0
2005-09-06 12:40:00,43.18,43.18,43.13,43.15,75000.0,29.3612,29.3612,29.3272,29.3408,75000.0
2005-09-06 12:50:00,43.14,43.31,43.14,43.3,99900.0,29.334,29.4496,29.334,29.4428,99900.0
2005-09-06 13:00:00,43.3,43.33,43.29,43.29,107500.0,29.4428,29.4632,29.436,29.436,107500.0
2005-09-06 13:10:00,43.29,43.3,43.25,43.27,44600.0,29.436,29.4428,29.4088,29.4224,44600.0
2005-09-06 13:20:00,43.27,43.28,43.17,43.2,59600.0,29.4224,29.4292,29.3544,29.3748,59600.0
2005-09-06 13:30:00,43.19,43.19,43.17,43.17,35500.0,29.368,29.368,29.3544,29.3544,35500.0
2005-09-06 13:40:00,43.17,43.2,43.17,43.19,112500.0,29.3544,29.3748,29.3544,29.368,112500.0
2005-09-06 13:50:00,43.2,43.35,43.19,43.25,109000.0,29.3748,29.4768,29.368,29.4088,109000.0
2005-09-06 14:00:00,43.25,43.27,43.16,43.21,59400.0,29.4088,29.4224,29.3476,29.3816,59400.0
2005-09-06 14:10:00,43.2,43.2,43.06,43.07,77700.0,29.3748,29.3748,29.2796,29.2864,77700.0
2005-09-06 14:20:00,43.06,43.1,43.03,43.05,71400.0,29.2796,29.3068,29.2592,29.2728,71400.0
2005-09-06 14:30:00,43.05,43.13,43.04,43.12,65700.0,29.2728,29.3272,29.266,29.3204,65700.0
2005-09-06 14:40:00,43.12,43.12,43.06,43.07,46300.0,29.3204,29.3204,29.2796,29.2864,46300.0
2005-09-06 14:50:00,43.07,43.15,43.03,43.14,88000.0,29.2864,29.3408,29.2592,29.334,88000.0
2005-09-06 15:00:00,43.14,43.15,43.05,43.06,82600.0,29.334,29.3408,29.2728,29.2796,82600.0
2005-09-06 15:10:00,43.06,43.16,43.06,43.1,62300.0,29.2796,29.3476,29.2796,29.3068,62300.0
2005-09-06 15:20:00,43.1,43.17,43.1,43.14,156700.0,29.3068,29.3544,29.3068,29.334,156700.0
2005-09-06 15:30:00,43.13,43.23,43.13,43.19,154600.0,29.3272,29.3952,29.3272,29.368,154600.0
2005-09-06 15:40:00,43.2,43.25,43.18,43.24,173600.0,29.3748,29.4088,29.3612,29.402,173600.0
2005-09-06 15:50:00,43.22,43.23,43.12,43.21,299800.0,29.3884,29.3952,29.3204,29.3816,299800.0
2005-09-07 09:30:00,43.19,43.3,43.05,43.15,125400.0,29.368,29.4428,29.2728,29.3408,125400.0
2005-09-07 09:40:00,43.15,43.38,43.15,43.36,88200.0,29.3408,29.4972,29.3408,29.4836,88200.0
2005-09-07 09:50:00,43.36,43.45,43.29,43.31,120000.0,29.4836,29.5448,29.436,29.4496,120000.0
2005-09-07 10:00:00,43.3,43.43,43.28,43.37,121600.0,29.4428,29.5312,29.4292,29.4904,121600.0
2005-09-07 10:10:00,43.35,43.38,43.29,43.35,55100.0,29.4768,29.4972,29.436,29.4768,55100.0
2005-09-07 10:20:00,43.34,43.34,43.27,43.29,40600.0,29.47,29.47,29.4224,29.436,40600.0
2005-09-07 10:30:00,43.28,43.39,43.28,43.32,65900.0,29.4292,29.504,29.4292,29.4564,65900.0
2005-09-07 10:40:00,43.32,43.34,43.29,43.32,55400.0,29.4564,29.47,29.436,29.4564,55400.0
2005-09-07 10:50:00,43.31,43.37,43.29,43.35,45300.0,29.4496,29.4904,29.436,29.4768,45300.0
2005-09-07 11:00:00,43.35,43.5,43.34,43.44,81500.0,29.4768,29.5788,29.47,29.538,81500.0
2005-09-07 11:10:00,43.45,43.46,43.31,43.34,39800.0,29.5448,29.5516,29.4496,29.47,39800.0
2005-09-07 11:20:00,43.35,43.35,43.3,43.31,31500.0,29.4768,29.4768,29.4428,29.4496,31500.0
2005-09-07 11:30:00,43.32,43.32,43.23,43.24,31300.0,29.4564,29.4564,29.3952,29.402,31300.0
2005-09-07 11:40:00,43.24,43.33,43.23,43.33,33400.0,29.402,29.4632,29.3952,29.4632,33400.0
2005-09-07 11:50:00,43.33,43.39,43.27,43.38,54800.0,29.4632,29.504,29.4224,29.4972,54800.0
2005-09-07 12:00:00,43.38,43.5,43.38,43.42,77200.0,29.4972,29.5788,29.4972,29.5244,77200.0
2005-09-07 12:10:00,43.42,43.42,43.33,43.33,19300.0,29.5244,29.5244,29.4632,29.4632,19300.0
2005-09-07 12:20:00,43.33,43.34,43.29,43.3,25200.0,29.4632,29.47,29.436,29.4428,25200.0
2005-09-07 12:30:00,43.3,43.3,43.23,43.23,43000.0,29.4428,29.4428,29.3952,29.3952,43000.0
2005-09-07 12:40:00,43.23,43.24,43.17,43.17,27000.0,29.3952,29.402,29.3544,29.3544,27000.0
2005-09-07 12:50:00,43.18,43.21,43.17,43.2,17100.0,29.3612,29.3816,29.3544,29.3748,17100.0
2005-09-07 13:00:00,43.2,43.21,43.12,43.19,64800.0,29.3748,29.3816,29.3204,29.368,64800.0
2005-09-07 13:10:00,43.19,43.24,43.18,43.18,48600.0,29.368,29.402,29.3612,29.3612,48600.0
2005-09-07 13:20:00,43.18,43.24,43.09,43.12,52300.0,29.3612,29.402,29.3,29.3204,52300.0
2005-09-07 13:30:00,43.12,43.12,43.09,43.11,36000.0,29.3204,29.3204,29.3,29.3136,36000.0
2005-09-07 13:40:00,43.1,43.17,43.1,43.16,20000.0,29.3068,29.3544,29.3068,29.3476,20000.0
2005-09-07 13:50:00,43.16,43.16,43.1,43.12,26900.0,29.3476,29.3476,29.3068,29.3204,26900.0
2005-09-07 14:00:00,43.13,43.28,43.08,43.26,65800.0,29.3272,29.4292,29.2932,29.4156,65800.0
2005-09-07 14:10:00,43.26,43.26,43.12,43.16,27200.0,29.4156,29.4156,29.3204,29.3476,27200.0
2005-09-07 14:20:00,43.15,43.19,43.06,43.07,34900.0,29.3408,29.368,29.2796,29.2864,34900.0
2005-09-07 14:30:00,43.07,43.09,43.05,43.07,28000.0,29.2864,29.3,29.2728,29.2864,28000.0
2005-09-07 14:40:00,43.06,43.13,43.06,43.1,31400.0,29.2796,29.3272,29.2796,29.3068,31400.0
2005-09-07 14:50:00,43.09,43.11,43.07,43.11,43900.0,29.3,29.3136,29.2864,29.3136,43900.0
2005-09-07 15:00:00,43.1,43.11,43.05,43.1,67400.0,29.3068,29.3136,29.2728,29.3068,67400.0
2005-09-07 15:10:00,43.1,43.3,43.1,43.25,94500.0,29.3068,29.4428,29.3068,29.4088,94500.0
2005-09-07 15:20:00,43.25,43.3,43.23,43.3,62700.0,29.4088,29.4428,29.3952,29.4428,62700.0
2005-09-07 15:30:00,43.3,43.34,43.26,43.31,59900.0,29.4428,29.47,29.4156,29.4496,59900.0
2005-09-07 15:40:00,43.3,43.32,43.24,43.25,93800.0,29.4428,29.4564,29.402,29.4088,93800.0
2005-09-07 15:50:00,43.26,43.31,43.19,43.31,195500.0,29.4156,29.4496,29.368,29.4496,195500.0
2005-09-08 09:30:00,43.1,43.28,43.0,43.1,89100.0,29.3068,29.4292,29.2388,29.3068,89100.0
2005-09-08 09:40:00,43.11,43.2,43.05,43.05,45200.0,29.3136,29.3748,29.2728,29.2728,45200.0
2005-09-08 09:50:00,43.05,43.14,42.99,43.06,45300.0,29.2728,29.334,29.232,29.2796,45300.0
2005-09-08 10:00:00,43.06,43.07,42.99,43.01,48700.0,29.2796,29.2864,29.232,29.2456,48700.0
2005-09-08 10:10:00,43.02,43.03,43.0,43.0,30600.0,29.2524,29.2592,29.2388,29.2388,30600.0
2005-09-08 10:20:00,43.0,43.07,42.99,43.01,34200.0,29.2388,29.2864,29.232,29.2456,34200.0
2005-09-08 10:30:00,43.01,43.11,43.01,43.08,73900.0,29.2456,29.3136,29.2456,29.2932,73900.0
2005-09-08 10:40:00,43.08,43.2,43.07,43.1,50900.0,29.2932,29.3748,29.2864,29.3068,50900.0
2005-09-08 10:50:00,43.1,43.12,43.0,43.0,51300.0,29.3068,29.3204,29.2388,29.2388,51300.0
2005-09-08 11:00:00,43.01,43.06,42.98,43.06,46100.0,29.2456,29.2796,29.2252,29.2796,46100.0
2005-09-08 11:10:00,43.02,43.12,42.97,43.06,33600.0,29.2524,29.3204,29.2184,29.2796,33600.0
2005-09-08 11:20:00,43.06,43.14,43.05,43.09,22000.0,29.2796,29.334,29.2728,29.3,22000.0
2005-09-08 11:30:00,43.09,43.18,43.02,43.17,39300.0,29.3,29.3612,29.2524,29.3544,39300.0
2005-09-08 11:40:00,43.17,43.17,43.11,43.12,29800.0,29.3544,29.3544,29.3136,29.3204,29800.0
2005-09-08 11:50:00,43.1,43.12,43.05,43.05,21000.0,29.3068,29.3204,29.2728,29.2728,21000.0
2005-09-08 12:00:00,43.05,43.1,43.01,43.1,23900.0,29.2728,29.3068,29.2456,29.3068,23900.0
2005-09-08 12:10:00,43.08,43.1,43.0,43.01,40400.0,29.2932,29.3068,29.2388,29.2456,40400.0
2005-09-08 12:20:00,43.0,43.04,43.0,43.03,32000.0,29.2388,29.266,29.2388,29.2592,32000.0
2005-09-08 12:30:00,43.04,43.05,43.0,43.04,16700.0,29.266,29.2728,29.2388,29.266,16700.0
2005-09-08 12:40:00,43.05,43.05,43.02,43.03,10100.0,29.2728,29.2728,29.2524,29.2592,10100.0
2005-09-08 12:50:00,43.03,43.04,43.01,43.01,14200.0,29.2592,29.266,29.2456,29.2456,14200.0
2005-09-08 13:00:00,43.02,43.07,43.01,43.07,14200.0,29.2524,29.2864,29.2456,29.2864,14200.0
2005-09-08 13:10:00,43.06,43.09,43.02,43.03,24900.0,29.2796,29.3,29.2524,29.2592,24900.0
2005-09-08 13:20:00,43.02,43.05,43.01,43.05,7500.0,29.2524,29.2728,29.2456,29.2728,7500.0
2005-09-08 13:30:00,43.05,43.06,43.0,43.05,26100.0,29.2728,29.2796,29.2388,29.2728,26100.0
2005-09-08 13:40:00,43.06,43.07,43.01,43.01,16100.0,29.2796,29.2864,29.2456,29.2456,16100.0
2005-09-08 13:50:00,43.01,43.01,42.97,43.0,42300.0,29.2456,29.2456,29.2184,29.2388,42300.0
2005-09-08 14:00:00,43.0,43.08,43.0,43.03,11900.0,29.2388,29.2932,29.2388,29.2592,11900.0
2005-09-08 14:10:00,43.05,43.05,42.89,42.92,41500.0,29.2728,29.2728,29.164,29.1844,41500.0
2005-09-08 14:20:00,42.92,42.94,42.84,42.86,94800.0,29.1844,29.198,29.13,29.1436,94800.0
2005-09-08 14:30:00,42.87,42.96,42.85,42.95,36500.0,29.1504,29.2116,29.1368,29.2048,36500.0
2005-09-08 14:40:00,42.96,43.06,42.94,43.05,31600.0,29.2116,29.2796,29.198,29.2728,31600.0
2005-09-08 14:50:00,43.04,43.05,43.0,43.03,18800.0,29.266,29.2728,29.2388,29.2592,18800.0
2005-09-08 15:00:00,43.02,43.06,43.0,43.03,35500.0,29.2524,29.2796,29.2388,29.2592,35500.0
2005-09-08 15:10:00,43.04,43.04,42.87,42.88,48300.0,29.266,29.266,29.1504,29.1572,48300.0
2005-09-08 15:20:00,42.88,42.94,42.88,42.92,107800.0,29.1572,29.198,29.1572,29.1844,107800.0
2005-09-08 15:30:00,42.91,43.04,42.9,42.99,48900.0,29.1776,29.266,29.1708,29.232,48900.0
2005-09-08 15:40:00,42.98,43.04,42.94,43.0,97400.0,29.2252,29.266,29.198,29.2388,97400.0
2005-09-08 15:50:00,43.01,43.09,43.0,43.06,223900.0,29.2456,29.3,29.2388,29.2796,223900.0
2005-09-09 09:30:00,43.11,43.14,42.9,43.13,63500.0,29.3136,29.334,29.1708,29.3272,63500.0
2005-09-09 09:40:00,43.14,43.19,43.0,43.02,35600.0,29.334,29.368,29.2388,29.2524,35600.0
2005-09-09 09:50:00,43.04,43.07,42.95,43.01,23100.0,29.266,29.2864,29.2048,29.2456,23100.0
2005-09-09 10:00:00,43.01,43.07,43.0,43.0,34200.0,29.2456,29.2864,29.2388,29.2388,34200.0
2005-09-09 10:10:00,43.02,43.11,43.0,43.05,57600.0,29.2524,29.3136,29.2388,29.2728,57600.0
2005-09-09 10:20:00,43.05,43.13,43.04,43.07,34800.0,29.2728,29.3272,29.266,29.2864,34800.0
2005-09-09 10:30:00,43.08,43.09,43.0,43.0,54400.0,29.2932,29.3,29.2388,29.2388,54400.0
2005-09-09 10:40:00,43.01,43.01,43.0,43.01,16900.0,29.2456,29.2456,29.2388,29.2456,16900.0
2005-09-09 10:50:00,43.01,43.01,42.9,42.92,53500.0,29.2456,29.2456,29.1708,29.1844,53500.0
2005-09-09 11:00:00,42.92,43.01,42.91,42.97,39400.0,29.1844,29.2456,29.1776,29.2184,39400.0
2005-09-09 11:10:00,42.98,43.11,42.97,43.11,41200.0,29.2252,29.3136,29.2184,29.3136,41200.0
2005-09-09 11:20:00,43.11,43.17,43.03,43.15,39400.0,29.3136,29.3544,29.2592,29.3408,39400.0
2005-09-09 11:30:00,43.15,43.26,43.14,43.25,52400.0,29.3408,29.4156,29.334,29.4088,52400.0
2005-09-09 11:40:00,43.25,43.34,43.23,43.27,27100.0,29.4088,29.47,29.3952,29.4224,27100.0
2005-09-09 11:50:00,43.27,43.27,43.21,43.23,24700.0,29.4224,29.4224,29.3816,29.3952,24700.0
2005-09-09 12:00:00,43.22,43.35,43.22,43.31,45800.0,29.3884,29.4768,29.3884,29.4496,45800.0
2005-09-09 12:10:00,43.31,43.32,43.21,43.24,14800.0,29.4496,29.4564,29.3816,29.402,14800.0
2005-09-09 12:20:00,43.23,43.32,43.23,43.32,16700.0,29.3952,29.4564,29.3952,29.4564,16700.0
2005-09-09 12:30:00,43.3,43.3,43.18,43.25,26100.0,29.4428,29.4428,29.3612,29.4088,26100.0
2005-09-09 12:40:00,43.25,43.28,43.23,43.26,14400.0,29.4088,29.4292,29.3952,29.4156,14400.0
2005-09-09 12:50:00,43.26,43.27,43.17,43.18,20400.0,29.4156,29.4224,29.3544,29.3612,20400.0
2005-09-09 13:00:00,43.17,43.18,43.11,43.12,23200.0,29.3544,29.3612,29.3136,29.3204,23200.0
2005-09-09 13:10:00,43.13,43.2,43.12,43.2,15300.0,29.3272,29.3748,29.3204,29.3748,15300.0
2005-09-09 13:20:00,43.2,43.23,43.19,43.2,33500.0,29.3748,29.3952,29.368,29.3748,33500.0
2005-09-09 13:30:00,43.19,43.2,43.14,43.15,13300.0,29.368,29.3748,29.334,29.3408,13300.0
2005-09-09 13:40:00,43.15,43.22,43.14,43.2,25900.0,29.3408,29.3884,29.334,29.3748,25900.0
2005-09-09 13:50:00,43.2,43.2,43.17,43.17,11100.0,29.3748,29.3748,29.3544,29.3544,11100.0
2005-09-09 14:00:00,43.17,43.18,43.1,43.14,18500.0,29.3544,29.3612,29.3068,29.334,18500.0
2005-09-09 14:10:00,43.14,43.16,43.09,43.11,29100.0,29.334,29.3476,29.3,29.3136,29100.0
2005-09-09 14:20:00,43.11,43.16,43.11,43.15,15400.0,29.3136,29.3476,29.3136,29.3408,15400.0
2005-09-09 14:30:00,43.16,43.16,43.11,43.13,22200.0,29.3476,29.3476,29.3136,29.3272,22200.0
2005-09-09 14:40:00,43.13,43.18,43.09,43.18,24600.0,29.3272,29.3612,29.3,29.3612,24600.0
2005-09-09 14:50:00,43.18,43.18,43.13,43.15,23100.0,29.3612,29.3612,29.3272,29.3408,23100.0
2005-09-09 15:00:00,43.15,43.18,43.09,43.09,14400.0,29.3408,29.3612,29.3,29.3,14400.0
2005-09-09 15:10:00,43.09,43.1,43.06,43.07,23600.0,29.3,29.3068,29.2796,29.2864,23600.0
2005-09-09 15:20:00,43.07,43.11,43.05,43.08,36100.0,29.2864,29.3136,29.2728,29.2932,36100.0
2005-09-09 15:30:00,43.07,43.1,43.06,43.08,50300.0,29.2864,29.3068,29.2796,29.2932,50300.0
2005-09-09 15:40:00,43.08,43.12,43.08,43.09,55200.0,29.2932,29.3204,29.2932,29.3,55200.0
2005-09-09 15:50:00,43.09,43.1,43.03,43.04,75400.0,29.3,29.3068,29.2592,29.266,75400.0
2005-09-12 09:30:00,43.09,43.11,42.96,43.04,76300.0,29.3,29.3136,29.2116,29.266,76300.0
2005-09-12 09:40:00,43.04,43.3,43.03,43.3,71700.0,29.266,29.4428,29.2592,29.4428,71700.0
2005-09-12 09:50:00,43.29,43.33,43.21,43.32,48100.0,29.436,29.4632,29.3816,29.4564,48100.0
2005-09-12 10:00:00,43.32,43.44,43.26,43.29,39200.0,29.4564,29.538,29.4156,29.436,39200.0
2005-09-12 10:10:00,43.28,43.32,43.23,43.27,12100.0,29.4292,29.4564,29.3952,29.4224,12100.0
2005-09-12 10:20:00,43.29,43.48,43.26,43.46,44400.0,29.436,29.5652,29.4156,29.5516,44400.0
2005-09-12 10:30:00,43.46,43.67,43.45,43.62,96800.0,29.5516,29.6943,29.5448,29.6603,96800.0
2005-09-12 10:40:00,43.62,43.87,43.62,43.86,104800.0,29.6603,29.8303,29.6603,29.8235,104800.0
2005-09-12 10:50:00,43.85,43.92,43.79,43.81,88200.0,29.8167,29.8643,29.7759,29.7895,88200.0
2005-09-12 11:00:00,43.8,43.81,43.69,43.73,63500.0,29.7827,29.7895,29.7079,29.7351,63500.0
2005-09-12 11:10:00,43.74,43.83,43.73,43.81,48000.0,29.7419,29.8031,29.7351,29.7895,48000.0
2005-09-12 11:20:00,43.8,43.89,43.8,43.84,41400.0,29.7827,29.8439,29.7827,29.8099,41400.0
2005-09-12 11:30:00,43.84,43.84,43.73,43.75,33000.0,29.8099,29.8099,29.7351,29.7487,33000.0
2005-09-12 11:40:00,43.73,43.73,43.68,43.71,25400.0,29.7351,29.7351,29.7011,29.7215,25400.0
2005-09-12 11:50:00,43.69,43.71,43.64,43.65,35800.0,29.7079,29.7215,29.6739,29.6807,35800.0
2005-09-12 12:00:00,43.63,43.72,43.62,43.7,37400.0,29.6671,29.7283,29.6603,29.7147,37400.0
2005-09-12 12:10:00,43.69,43.91,43.69,43.91,49900.0,29.7079,29.8575,29.7079,29.8575,49900.0
2005-09-12 12:20:00,43.9,43.99,43.9,43.98,63800.0,29.8507,29.9119,29.8507,29.9051,63800.0
2005-09-12 12:30:00,43.98,44.0,43.87,43.95,65000.0,29.9051,29.9187,29.8303,29.8847,65000.0
2005-09-12 12:40:00,43.94,43.98,43.87,43.93,41400.0,29.8779,29.9051,29.8303,29.8711,41400.0
2005-09-12 12:50:00,43.93,43.93,43.85,43.86,26400.0,29.8711,29.8711,29.8167,29.8235,26400.0
2005-09-12 13:00:00,43.86,43.94,43.85,43.94,36700.0,29.8235,29.8779,29.8167,29.8779,36700.0
2005-09-12 13:10:00,43.93,43.95,43.89,43.91,22700.0,29.8711,29.8847,29.8439,29.8575,22700.0
2005-09-12 13:20:00,43.91,43.92,43.88,43.89,36000.0,29.8575,29.8643,29.8371,29.8439,36000.0
2005-09-12 13:30:00,43.88,43.95,43.87,43.95,32600.0,29.8371,29.8847,29.8303,29.8847,32600.0
2005-09-12 13:40:00,43.95,43.98,43.95,43.97,22800.0,29.8847,29.9051,29.8847,29.8983,22800.0
2005-09-12 13:50:00,43.96,43.97,43.88,43.88,56100.0,29.8915,29.8983,29.8371,29.8371,56100.0
2005-09-12 14:00:00,43.88,43.91,43.85,43.89,37700.0,29.8371,29.8575,29.8167,29.8439,37700.0
2005-09-12 14:10:00,43.88,43.93,43.85,43.92,30900.0,29.8371,29.8711,29.8167,29.8643,30900.0
2005-09-12 14:20:00,43.91,43.91,43.87,43.88,16700.0,29.8575,29.8575,29.8303,29.8371,16700.0
2005-09-12 14:30:00,43.87,43.89,43.85,43.89,18700.0,29.8303,29.8439,29.8167,29.8439,18700.0
2005-09-12 14:40:00,43.89,43.91,43.86,43.89,14600.0,29.8439,29.8575,29.8235,29.8439,14600.0
2005-09-12 14:50:00,43.88,43.91,43.88,43.91,24400.0,29.8371,29.8575,29.8371,29.8575,24400.0
2005-09-12 15:00:00,43.9,43.9,43.81,43.82,42100.0,29.8507,29.8507,29.7895,29.7963,42100.0
2005-09-12 15:10:00,43.81,43.96,43.81,43.93,80400.0,29.7895,29.8915,29.7895,29.8711,80400.0
2005-09-12 15:20:00,43.93,44.0,43.93,43.96,97500.0,29.8711,29.9187,29.8711,29.8915,97500.0
2005-09-12 15:30:00,43.96,43.98,43.94,43.98,58600.0,29.8915,29.9051,29.8779,29.9051,58600.0
2005-09-12 15:40:00,43.98,43.98,43.9,43.91,69100.0,29.9051,29.9051,29.8507,29.8575,69100.0
2005-09-12 15:50:00,43.91,43.94,43.0,43.91,117200.0,29.8575,29.8779,29.2388,29.8575,117200.0
2005-09-13 09:30:00,43.63,43.87,43.32,43.34,196100.0,29.6671,29.8303,29.4564,29.47,196100.0
2005-09-13 09:40:00,43.33,43.51,43.32,43.42,61900.0,29.4632,29.5856,29.4564,29.5244,61900.0
2005-09-13 09:50:00,43.42,43.43,43.33,43.38,51400.0,29.5244,29.5312,29.4632,29.4972,51400.0
2005-09-13 10:00:00,43.4,43.63,43.4,43.61,60300.0,29.5108,29.6671,29.5108,29.6536,60300.0
2005-09-13 10:10:00,43.62,43.68,43.54,43.56,80900.0,29.6603,29.7011,29.606,29.6196,80900.0
2005-09-13 10:20:00,43.57,43.69,43.56,43.69,21000.0,29.6264,29.7079,29.6196,29.7079,21000.0
2005-09-13 10:30:00,43.68,43.68,43.58,43.59,28400.0,29.7011,29.7011,29.6332,29.64,28400.0
2005-09-13 10:40:00,43.6,43.6,43.46,43.48,49300.0,29.6468,29.6468,29.5516,29.5652,49300.0
2005-09-13 10:50:00,43.46,43.58,43.42,43.56,55900.0,29.5516,29.6332,29.5244,29.6196,55900.0
2005-09-13 11:00:00,43.57,43.57,43.41,43.42,45500.0,29.6264,29.6264,29.5176,29.5244,45500.0
2005-09-13 11:10:00,43.42,43.45,43.36,43.44,26600.0,29.5244,29.5448,29.4836,29.538,26600.0
2005-09-13 11:20:00,43.43,43.43,43.37,43.38,40200.0,29.5312,29.5312,29.4904,29.4972,40200.0
2005-09-13 11:30:00,43.39,43.44,43.38,43.4,53100.0,29.504,29.538,29.4972,29.5108,53100.0
2005-09-13 11:40:00,43.4,43.41,43.39,43.4,19400.0,29.5108,29.5176,29.504,29.5108,19400.0
2005-09-13 11:50:00,43.4,43.45,43.39,43.44,22800.0,29.5108,29.5448,29.504,29.538,22800.0
2005-09-13 12:00:00,43.44,43.44,43.39,43.4,12100.0,29.538,29.538,29.504,29.5108,12100.0
2005-09-13 12:10:00,43.39,43.39,43.36,43.36,10800.0,29.504,29.504,29.4836,29.4836,10800.0
2005-09-13 12:20:00,43.36,43.37,43.33,43.35,34200.0,29.4836,29.4904,29.4632,29.4768,34200.0
2005-09-13 12:30:00,43.35,43.39,43.35,43.39,375800.0,29.4768,29.504,29.4768,29.504,375800.0
2005-09-13 12:40:00,43.38,43.55,43.38,43.54,41500.0,29.4972,29.6128,29.4972,29.606,41500.0
2005-09-13 12:50:00,43.53,43.61,43.48,43.6,46700.0,29.5992,29.6536,29.5652,29.6468,46700.0
2005-09-13 13:00:00,43.61,43.69,43.61,43.66,49100.0,29.6536,29.7079,29.6536,29.6875,49100.0
2005-09-13 13:10:00,43.66,43.79,43.66,43.78,39000.0,29.6875,29.7759,29.6875,29.7691,39000.0
2005-09-13 13:20:00,43.79,43.86,43.77,43.85,83600.0,29.7759,29.8235,29.7623,29.8167,83600.0
2005-09-13 13:30:00,43.85,43.93,43.83,43.87,61600.0,29.8167,29.8711,29.8031,29.8303,61600.0
2005-09-13 13:40:00,43.87,43.89,43.74,43.75,46200.0,29.8303,29.8439,29.7419,29.7487,46200.0
2005-09-13 13:50:00,43.75,43.76,43.69,43.7,34300.0,29.7487,29.7555,29.7079,29.7147,34300.0
2005-09-13 14:00:00,43.7,43.85,43.67,43.78,47400.0,29.7147,29.8167,29.6943,29.7691,47400.0
2005-09-13 14:10:00,43.79,43.92,43.79,43.89,36300.0,29.7759,29.8643,29.7759,29.8439,36300.0
2005-09-13 14:20:00,43.89,44.0,43.89,43.92,44100.0,29.8439,29.9187,29.8439,29.8643,44100.0
2005-09-13 14:30:00,43.92,43.93,43.87,43.88,18200.0,29.8643,29.8711,29.8303,29.8371,18200.0
2005-09-13 14:40:00,43.88,43.89,43.8,43.81,35000.0,29.8371,29.8439,29.7827,29.7895,35000.0
2005-09-13 14:50:00,43.81,43.83,43.8,43.81,29000.0,29.7895,29.8031,29.7827,29.7895,29000.0
2005-09-13 15:00:00,43.81,43.81,43.55,43.62,58200.0,29.7895,29.7895,29.6128,29.6603,58200.0
2005-09-13 15:10:00,43.63,43.72,43.59,43.63,60800.0,29.6671,29.7283,29.64,29.6671,60800.0
2005-09-13 15:20:00,43.61,43.68,43.55,43.62,33200.0,29.6536,29.7011,29.6128,29.6603,33200.0
2005-09-13 15:30:00,43.64,43.74,43.62,43.67,46400.0,29.6739,29.7419,29.6603,29.6943,46400.0
2005-09-13 15:40:00,43.67,43.67,43.57,43.6,48500.0,29.6943,29.6943,29.6264,29.6468,48500.0
2005-09-13 15:50:00,43.6,43.62,43.53,43.53,88500.0,29.6468,29.6603,29.5992,29.5992,88500.0
2005-09-14 09:30:00,43.72,43.92,43.52,43.64,95500.0,29.7283,29.8643,29.5924,29.6739,95500.0
2005-09-14 09:40:00,43.61,43.67,43.35,43.39,54400.0,29.6536,29.6943,29.4768,29.504,54400.0
2005-09-14 09:50:00,43.39,43.61,43.28,43.3,60800.0,29.504,29.6536,29.4292,29.4428,60800.0
2005-09-14 10:00:00,43.3,43.39,43.27,43.33,48700.0,29.4428,29.504,29.4224,29.4632,48700.0
2005-09-14 10:10:00,43.33,43.41,43.32,43.34,46300.0,29.4632,29.5176,29.4564,29.47,46300.0
2005-09-14 10:20:00,43.33,43.44,43.27,43.33,37200.0,29.4632,29.538,29.4224,29.4632,37200.0
2005-09-14 10:30:00,43.34,43.5,43.31,43.42,79600.0,29.47,29.5788,29.4496,29.5244,79600.0
2005-09-14 10:40:00,43.42,43.57,43.41,43.51,66300.0,29.5244,29.6264,29.5176,29.5856,66300.0
2005-09-14 10:50:00,43.52,43.56,43.48,43.5,53200.0,29.5924,29.6196,29.5652,29.5788,53200.0
2005-09-14 11:00:00,43.5,43.56,43.48,43.51,39000.0,29.5788,29.6196,29.5652,29.5856,39000.0
2005-09-14 11:10:00,43.51,43.6,43.4,43.43,93300.0,29.5856,29.6468,29.5108,29.5312,93300.0
2005-09-14 11:20:00,43.43,43.48,43.4,43.48,82700.0,29.5312,29.5652,29.5108,29.5652,82700.0
2005-09-14 11:30:00,43.47,43.53,43.45,43.5,18000.0,29.5584,29.5992,29.5448,29.5788,18000.0
2005-09-14 11:40:00,43.48,43.49,43.34,43.34,32400.0,29.5652,29.572,29.47,29.47,32400.0
2005-09-14 11:50:00,43.35,43.44,43.32,43.41,27900.0,29.4768,29.538,29.4564,29.5176,27900.0
2005-09-14 12:00:00,43.43,43.46,43.35,43.45,54500.0,29.5312,29.5516,29.4768,29.5448,54500.0
2005-09-14 12:10:00,43.44,43.52,43.4,43.52,25100.0,29.538,29.5924,29.5108,29.5924,25100.0
2005-09-14 12:20:00,43.5,43.5,43.4,43.41,26300.0,29.5788,29.5788,29.5108,29.5176,26300.0
2005-09-14 12:30:00,43.41,43.44,43.4,43.4,22400.0,29.5176,29.538,29.5108,29.5108,22400.0
2005-09-14 12:40:00,43.41,43.44,43.4,43.4,21500.0,29.5176,29.538,29.5108,29.5108,21500.0
2005-09-14 12:50:00,43.4,43.41,43.37,43.41,15900.0,29.5108,29.5176,29.4904,29.5176,15900.0
2005-09-14 13:00:00,43.41,43.43,43.37,43.38,25900.0,29.5176,29.5312,29.4904,29.4972,25900.0
2005-09-14 13:10:00,43.38,43.4,43.36,43.37,15100.0,29.4972,29.5108,29.4836,29.4904,15100.0
2005-09-14 13:20:00,43.38,43.4,43.33,43.35,19300.0,29.4972,29.5108,29.4632,29.4768,19300.0
2005-09-14 13:30:00,43.37,43.39,43.34,43.35,17700.0,29.4904,29.504,29.47,29.4768,17700.0
2005-09-14 13:40:00,43.34,43.35,43.25,43.29,43500.0,29.47,29.4768,29.4088,29.436,43500.0
2005-09-14 13:50:00,43.3,43.3,43.2,43.29,45500.0,29.4428,29.4428,29.3748,29.436,45500.0
2005-09-14 14:00:00,43.29,43.33,43.23,43.3,37100.0,29.436,29.4632,29.3952,29.4428,37100.0
2005-09-14 14:10:00,43.3,43.31,43.12,43.13,58600.0,29.4428,29.4496,29.3204,29.3272,58600.0
2005-09-14 14:20:00,43.13,43.18,43.08,43.18,60000.0,29.3272,29.3612,29.2932,29.3612,60000.0
2005-09-14 14:30:00,43.17,43.2,43.13,43.18,29300.0,29.3544,29.3748,29.3272,29.3612,29300.0
2005-09-14 14:40:00,43.19,43.2,43.13,43.19,32100.0,29.368,29.3748,29.3272,29.368,32100.0
2005-09-14 14:50:00,43.19,43.23,43.18,43.23,27900.0,29.368,29.3952,29.3612,29.3952,27900.0
2005-09-14 15:00:00,43.22,43.28,43.11,43.19,76100.0,29.3884,29.4292,29.3136,29.368,76100.0
2005-09-14 15:10:00,43.21,43.25,43.14,43.18,91800.0,29.3816,29.4088,29.334,29.3612,91800.0
2005-09-14 15:20:00,43.19,43.23,43.17,43.19,71200.0,29.368,29.3952,29.3544,29.368,71200.0
2005-09-14 15:30:00,43.2,43.25,43.18,43.22,44100.0,29.3748,29.4088,29.3612,29.3884,44100.0
2005-09-14 15:40:00,43.22,43.3,43.21,43.25,101700.0,29.3884,29.4428,29.3816,29.4088,101700.0
2005-09-14 15:50:00,43.25,43.27,43.16,43.16,150900.0,29.4088,29.4224,29.3476,29.3476,150900.0
2005-09-15 09:30:00,43.39,43.4,43.09,43.31,120500.0,29.504,29.5108,29.3,29.4496,120500.0
2005-09-15 09:40:00,43.33,43.37,43.01,43.01,71800.0,29.4632,29.4904,29.2456,29.2456,71800.0
2005-09-15 09:50:00,43.01,43.13,42.96,43.11,59800.0,29.2456,29.3272,29.2116,29.3136,59800.0
2005-09-15 10:00:00,43.1,43.1,43.01,43.05,54600.0,29.3068,29.3068,29.2456,29.2728,54600.0
2005-09-15 10:10:00,43.02,43.08,42.95,43.01,70600.0,29.2524,29.2932,29.2048,29.2456,70600.0
2005-09-15 10:20:00,43.02,43.12,42.99,43.05,62300.0,29.2524,29.3204,29.232,29.2728,62300.0
2005-09-15 10:30:00,43.05,43.15,43.02,43.05,51000.0,29.2728,29.3408,29.2524,29.2728,51000.0
2005-09-15 10:40:00,43.05,43.07,42.95,42.98,48800.0,29.2728,29.2864,29.2048,29.2252,48800.0
2005-09-15 10:50:00,42.97,43.32,42.97,43.24,74200.0,29.2184,29.4564,29.2184,29.402,74200.0
2005-09-15 11:00:00,43.23,43.26,43.2,43.24,24900.0,29.3952,29.4156,29.3748,29.402,24900.0
2005-09-15 11:10:00,43.24,43.24,43.1,43.15,18800.0,29.402,29.402,29.3068,29.3408,18800.0
2005-09-15 11:20:00,43.12,43.2,43.12,43.15,34800.0,29.3204,29.3748,29.3204,29.3408,34800.0
2005-09-15 11:30:00,43.14,43.17,43.04,43.15,31100.0,29.334,29.3544,29.266,29.3408,31100.0
2005-09-15 11:40:00,43.15,43.3,43.11,43.13,49500.0,29.3408,29.4428,29.3136,29.3272,49500.0
2005-09-15 11:50:00,43.12,43.15,43.05,43.08,21800.0,29.3204,29.3408,29.2728,29.2932,21800.0
2005-09-15 12:00:00,43.06,43.06,42.91,42.94,56500.0,29.2796,29.2796,29.1776,29.198,56500.0
2005-09-15 12:10:00,42.92,43.12,42.91,43.12,38500.0,29.1844,29.3204,29.1776,29.3204,38500.0
2005-09-15 12:20:00,43.12,43.12,43.04,43.04,47500.0,29.3204,29.3204,29.266,29.266,47500.0
2005-09-15 12:30:00,43.04,43.14,43.04,43.11,27300.0,29.266,29.334,29.266,29.3136,27300.0
2005-09-15 12:40:00,43.12,43.17,43.1,43.11,18600.0,29.3204,29.3544,29.3068,29.3136,18600.0
2005-09-15 12:50:00,43.11,43.14,43.1,43.14,17500.0,29.3136,29.334,29.3068,29.334,17500.0
2005-09-15 13:00:00,43.14,43.31,43.13,43.3,28600.0,29.334,29.4496,29.3272,29.4428,28600.0
2005-09-15 13:10:00,43.31,43.39,43.29,43.34,42100.0,29.4496,29.504,29.436,29.47,42100.0
2005-09-15 13:20:00,43.33,43.4,43.31,43.38,32600.0,29.4632,29.5108,29.4496,29.4972,32600.0
2005-09-15 13:30:00,43.37,43.4,43.35,43.4,21700.0,29.4904,29.5108,29.4768,29.5108,21700.0
2005-09-15 13:40:00,43.38,43.46,43.38,43.43,39400.0,29.4972,29.5516,29.4972,29.5312,39400.0
2005-09-15 13:50:00,43.42,43.47,43.32,43.35,23300.0,29.5244,29.5584,29.4564,29.4768,23300.0
2005-09-15 14:00:00,43.33,43.34,43.28,43.31,40900.0,29.4632,29.47,29.4292,29.4496,40900.0
2005-09-15 14:10:00,43.3,43.34,43.26,43.26,30500.0,29.4428,29.47,29.4156,29.4156,30500.0
2005-09-15 14:20:00,43.28,43.29,43.23,43.26,21300.0,29.4292,29.436,29.3952,29.4156,21300.0
2005-09-15 14:30:00,43.25,43.31,43.25,43.29,23000.0,29.4088,29.4496,29.4088,29.436,23000.0
2005-09-15 14:40:00,43.28,43.31,43.24,43.27,14600.0,29.4292,29.4496,29.402,29.4224,14600.0
2005-09-15 14:50:00,43.28,43.3,43.22,43.22,20300.0,29.4292,29.4428,29.3884,29.3884,20300.0
2005-09-15 15:00:00,43.21,43.25,43.15,43.15,213600.0,29.3816,29.4088,29.3408,29.3408,213600.0
2005-09-15 15:10:00,43.16,43.2,43.04,43.06,123900.0,29.3476,29.3748,29.266,29.2796,123900.0
2005-09-15 15:20:00,43.06,43.06,42.93,42.99,216500.0,29.2796,29.2796,29.1912,29.232,216500.0
2005-09-15 15:30:00,42.99,43.01,42.98,43.0,96600.0,29.232,29.2456,29.2252,29.2388,96600.0
2005-09-15 15:40:00,43.0,43.03,42.99,43.0,81600.0,29.2388,29.2592,29.232,29.2388,81600.0
2005-09-15 15:50:00,43.0,43.01,42.93,42.93,294700.0,29.2388,29.2456,29.1912,29.1912,294700.0
2005-09-16 09:30:00,42.9,43.1,42.85,43.05,1781500.0,29.1708,29.3068,29.1368,29.2728,1781500.0
2005-09-16 09:40:00,43.04,43.08,43.0,43.0,134000.0,29.266,29.2932,29.2388,29.2388,134000.0
2005-09-16 09:50:00,43.01,43.07,42.91,43.07,90600.0,29.2456,29.2864,29.1776,29.2864,90600.0
2005-09-16 10:00:00,43.06,43.1,43.06,43.09,60300.0,29.2796,29.3068,29.2796,29.3,60300.0
2005-09-16 10:10:00,43.09,43.09,43.0,43.0,30400.0,29.3,29.3,29.2388,29.2388,30400.0
2005-09-16 10:20:00,42.99,43.0,42.94,42.97,39200.0,29.232,29.2388,29.198,29.2184,39200.0
2005-09-16 10:30:00,42.97,43.01,42.95,42.99,59400.0,29.2184,29.2456,29.2048,29.232,59400.0
2005-09-16 10:40:00,42.98,42.98,42.9,42.95,38900.0,29.2252,29.2252,29.1708,29.2048,38900.0
2005-09-16 10:50:00,42.95,42.96,42.85,42.85,41500.0,29.2048,29.2116,29.1368,29.1368,41500.0
2005-09-16 11:00:00,42.86,42.86,42.79,42.81,47000.0,29.1436,29.1436,29.096,29.1096,47000.0
2005-09-16 11:10:00,42.8,42.86,42.78,42.85,27500.0,29.1028,29.1436,29.0892,29.1368,27500.0
2005-09-16 11:20:00,42.84,42.94,42.84,42.92,21100.0,29.13,29.198,29.13,29.1844,21100.0
2005-09-16 11:30:00,42.93,42.93,42.85,42.87,35800.0,29.1912,29.1912,29.1368,29.1504,35800.0
2005-09-16 11:40:00,42.87,42.91,42.85,42.85,30500.0,29.1504,29.1776,29.1368,29.1368,30500.0
2005-09-16 11:50:00,42.85,42.91,42.85,42.86,26600.0,29.1368,29.1776,29.1368,29.1436,26600.0
2005-09-16 12:00:00,42.87,42.87,42.84,42.86,36200.0,29.1504,29.1504,29.13,29.1436,36200.0
2005-09-16 12:10:00,42.86,42.87,42.8,42.82,54600.0,29.1436,29.1504,29.1028,29.1164,54600.0
2005-09-16 12:20:00,42.85,42.85,42.81,42.82,31600.0,29.1368,29.1368,29.1096,29.1164,31600.0
2005-09-16 12:30:00,42.82,42.84,42.8,42.84,41800.0,29.1164,29.13,29.1028,29.13,41800.0
2005-09-16 12:40:00,42.84,42.95,42.83,42.95,65100.0,29.13,29.2048,29.1232,29.2048,65100.0
2005-09-16 12:50:00,42.96,42.97,42.9,42.94,42800.0,29.2116,29.2184,29.1708,29.198,42800.0
2005-09-16 13:00:00,42.94,42.95,42.92,42.93,17500.0,29.198,29.2048,29.1844,29.1912,17500.0
2005-09-16 13:10:00,42.93,42.95,42.9,42.95,26400.0,29.1912,29.2048,29.1708,29.2048,26400.0
2005-09-16 13:20:00,42.94,42.95,42.9,42.9,34400.0,29.198,29.2048,29.1708,29.1708,34400.0
2005-09-16 13:30:00,42.9,42.91,42.88,42.89,34700.0,29.1708,29.1776,29.1572,29.164,34700.0
2005-09-16 13:40:00,42.88,42.93,42.88,42.9,41700.0,29.1572,29.1912,29.1572,29.1708,41700.0
2005-09-16 13:50:00,42.91,42.93,42.84,42.87,70000.0,29.1776,29.1912,29.13,29.1504,70000.0
2005-09-16 14:00:00,42.86,42.94,42.86,42.93,74100.0,29.1436,29.198,29.1436,29.1912,74100.0
2005-09-16 14:10:00,42.93,42.94,42.9,42.93,27800.0,29.1912,29.198,29.1708,29.1912,27800.0
2005-09-16 14:20:00,42.91,42.95,42.91,42.95,99700.0,29.1776,29.2048,29.1776,29.2048,99700.0
2005-09-16 14:30:00,42.95,43.01,42.94,43.01,68500.0,29.2048,29.2456,29.198,29.2456,68500.0
2005-09-16 14:40:00,43.01,43.02,42.97,43.0,87400.0,29.2456,29.2524,29.2184,29.2388,87400.0
2005-09-16 14:50:00,43.0,43.03,42.99,43.03,69900.0,29.2388,29.2592,29.232,29.2592,69900.0
2005-09-16 15:00:00,43.03,43.09,42.99,43.02,97300.0,29.2592,29.3,29.232,29.2524,97300.0
2005-09-16 15:10:00,43.03,43.05,42.97,43.03,81400.0,29.2592,29.2728,29.2184,29.2592,81400.0
2005-09-16 15:20:00,43.04,43.04,42.98,43.04,78800.0,29.266,29.266,29.2252,29.266,78800.0
2005-09-16 15:30:00,43.04,43.19,43.03,43.11,153600.0,29.266,29.368,29.2592,29.3136,153600.0
2005-09-16 15:40:00,43.12,43.24,43.1,43.16,162600.0,29.3204,29.402,29.3068,29.3476,162600.0
2005-09-16 15:50:00,43.16,43.25,43.08,43.22,241400.0,29.3476,29.4088,29.2932,29.3884,241400.0
2005-09-19 09:30:00,42.96,43.25,42.7,42.76,184300.0,29.2116,29.4088,29.0348,29.0756,184300.0
2005-09-19 09:40:00,42.73,42.85,42.7,42.75,96300.0,29.0552,29.1368,29.0348,29.0688,96300.0
2005-09-19 09:50:00,42.74,42.78,42.7,42.77,51700.0,29.062,29.0892,29.0348,29.0824,51700.0
2005-09-19 10:00:00,42.76,42.79,42.64,42.64,81300.0,29.0756,29.096,28.994,28.994,81300.0
2005-09-19 10:10:00,42.64,42.71,42.6,42.66,56600.0,28.994,29.0416,28.9668,29.0076,56600.0
2005-09-19 10:20:00,42.67,42.75,42.56,42.56,64000.0,29.0144,29.0688,28.9396,28.9396,64000.0
2005-09-19 10:30:00,42.56,42.57,42.5,42.53,72200.0,28.9396,28.9464,28.8988,28.9192,72200.0
2005-09-19 10:40:00,42.53,42.6,42.5,42.57,58300.0,28.9192,28.9668,28.8988,28.9464,58300.0
2005-09-19 10:50:00,42.57,42.61,42.52,42.52,64600.0,28.9464,28.9736,28.9124,28.9124,64600.0
2005-09-19 11:00:00,42.52,42.53,42.47,42.47,54400.0,28.9124,28.9192,28.8784,28.8784,54400.0
2005-09-19 11:10:00,42.47,42.55,42.47,42.5,84200.0,28.8784,28.9328,28.8784,28.8988,84200.0
2005-09-19 11:20:00,42.49,42.55,42.45,42.5,52500.0,28.892,28.9328,28.8648,28.8988,52500.0
2005-09-19 11:30:00,42.5,42.51,42.37,42.42,90200.0,28.8988,28.9056,28.8104,28.8444,90200.0
2005-09-19 11:40:00,42.42,42.5,42.37,42.43,61900.0,28.8444,28.8988,28.8104,28.8512,61900.0
2005-09-19 11:50:00,42.41,42.49,42.41,42.47,76400.0,28.8376,28.892,28.8376,28.8784,76400.0
2005-09-19 12:00:00,42.47,42.47,42.38,42.41,35700.0,28.8784,28.8784,28.8172,28.8376,35700.0
2005-09-19 12:10:00,42.41,42.44,42.38,42.39,27800.0,28.8376,28.858,28.8172,28.824,27800.0
2005-09-19 12:20:00,42.38,42.45,42.37,42.42,49100.0,28.8172,28.8648,28.8104,28.8444,49100.0
2005-09-19 12:30:00,42.41,42.43,42.37,42.39,37900.0,28.8376,28.8512,28.8104,28.824,37900.0
2005-09-19 12:40:00,42.38,42.44,42.37,42.43,30900.0,28.8172,28.858,28.8104,28.8512,30900.0
2005-09-19 12:50:00,42.42,42.42,42.37,42.38,23100.0,28.8444,28.8444,28.8104,28.8172,23100.0
2005-09-19 13:00:00,42.38,42.38,42.34,42.35,45900.0,28.8172,28.8172,28.79,28.7968,45900.0
2005-09-19 13:10:00,42.35,42.35,42.3,42.33,39100.0,28.7968,28.7968,28.7628,28.7832,39100.0
2005-09-19 13:20:00,42.32,42.36,42.31,42.32,22700.0,28.7764,28.8036,28.7696,28.7764,22700.0
2005-09-19 13:30:00,42.33,42.37,42.32,42.36,32500.0,28.7832,28.8104,28.7764,28.8036,32500.0
2005-09-19 13:40:00,42.37,42.37,42.32,42.32,29300.0,28.8104,28.8104,28.7764,28.7764,29300.0
2005-09-19 13:50:00,42.32,42.36,42.3,42.36,32400.0,28.7764,28.8036,28.7628,28.8036,32400.0
2005-09-19 14:00:00,42.35,42.37,42.3,42.31,48400.0,28.7968,28.8104,28.7628,28.7696,48400.0
2005-09-19 14:10:00,42.31,42.31,42.23,42.23,83700.0,28.7696,28.7696,28.7152,28.7152,83700.0
2005-09-19 14:20:00,42.23,42.23,42.13,42.19,107600.0,28.7152,28.7152,28.6472,28.688,107600.0
2005-09-19 14:30:00,42.19,42.31,42.19,42.3,88600.0,28.688,28.7696,28.688,28.7628,88600.0
2005-09-19 14:40:00,42.31,42.4,42.21,42.21,76100.0,28.7696,28.8308,28.7016,28.7016,76100.0
2005-09-19 14:50:00,42.22,42.22,42.17,42.17,47200.0,28.7084,28.7084,28.6744,28.6744,47200.0
2005-09-19 15:00:00,42.16,42.18,42.13,42.13,64100.0,28.6676,28.6812,28.6472,28.6472,64100.0
2005-09-19 15:10:00,42.12,42.16,42.11,42.12,66600.0,28.6404,28.6676,28.6336,28.6404,66600.0
2005-09-19 15:20:00,42.12,42.12,42.05,42.08,86500.0,28.6404,28.6404,28.5928,28.6132,86500.0
2005-09-19 15:30:00,42.07,42.17,42.07,42.15,105200.0,28.6064,28.6744,28.6064,28.6608,105200.0
2005-09-19 15:40:00,42.15,42.25,42.15,42.22,156300.0,28.6608,28.7288,28.6608,28.7084,156300.0
2005-09-19 15:50:00,42.22,42.31,42.2,42.25,271500.0,28.7084,28.7696,28.6948,28.7288,271500.0
2005-09-20 09:30:00,42.44,42.46,42.0,42.21,135400.0,28.858,28.8716,28.5588,28.7016,135400.0
2005-09-20 09:40:00,42.21,42.21,41.89,42.05,148500.0,28.7016,28.7016,28.484,28.5928,148500.0
2005-09-20 09:50:00,42.02,42.08,41.95,42.05,55500.0,28.5724,28.6132,28.5248,28.5928,55500.0
2005-09-20 10:00:00,42.05,42.19,42.05,42.12,72600.0,28.5928,28.688,28.5928,28.6404,72600.0
2005-09-20 10:10:00,42.12,42.47,42.12,42.29,87400.0,28.6404,28.8784,28.6404,28.756,87400.0
2005-09-20 10:20:00,42.3,42.36,42.2,42.23,51000.0,28.7628,28.8036,28.6948,28.7152,51000.0
2005-09-20 10:30:00,42.21,42.25,42.11,42.14,45400.0,28.7016,28.7288,28.6336,28.654,45400.0
2005-09-20 10:40:00,42.13,42.21,42.05,42.21,47000.0,28.6472,28.7016,28.5928,28.7016,47000.0
2005-09-20 10:50:00,42.2,42.21,42.08,42.15,29000.0,28.6948,28.7016,28.6132,28.6608,29000.0
2005-09-20 11:00:00,42.13,42.15,42.1,42.15,36200.0,28.6472,28.6608,28.6268,28.6608,36200.0
2005-09-20 11:10:00,42.18,42.25,42.16,42.19,25000.0,28.6812,28.7288,28.6676,28.688,25000.0
2005-09-20 11:20:00,42.18,42.18,42.11,42.13,18500.0,28.6812,28.6812,28.6336,28.6472,18500.0
2005-09-20 11:30:00,42.13,42.25,42.13,42.25,40300.0,28.6472,28.7288,28.6472,28.7288,40300.0
2005-09-20 11:40:00,42.23,42.25,42.21,42.23,31500.0,28.7152,28.7288,28.7016,28.7152,31500.0
2005-09-20 11:50:00,42.23,42.23,42.04,42.06,101600.0,28.7152,28.7152,28.586,28.5996,101600.0
2005-09-20 12:00:00,42.07,42.1,42.06,42.06,33600.0,28.6064,28.6268,28.5996,28.5996,33600.0
2005-09-20 12:10:00,42.06,42.07,41.95,42.04,61200.0,28.5996,28.6064,28.5248,28.586,61200.0
2005-09-20 12:20:00,42.03,42.03,41.97,41.99,99600.0,28.5792,28.5792,28.5384,28.552,99600.0
2005-09-20 12:30:00,42.0,42.06,41.97,42.05,43200.0,28.5588,28.5996,28.5384,28.5928,43200.0
2005-09-20 12:40:00,42.05,42.07,41.95,41.99,35700.0,28.5928,28.6064,28.5248,28.552,35700.0
2005-09-20 12:50:00,41.99,42.0,41.93,41.96,34500.0,28.552,28.5588,28.5112,28.5316,34500.0
2005-09-20 13:00:00,41.95,41.95,41.92,41.92,33300.0,28.5248,28.5248,28.5044,28.5044,33300.0
2005-09-20 13:10:00,41.92,41.93,41.91,41.91,20100.0,28.5044,28.5112,28.4976,28.4976,20100.0
2005-09-20 13:20:00,41.91,41.92,41.9,41.9,29300.0,28.4976,28.5044,28.4908,28.4908,29300.0
2005-09-20 13:30:00,41.91,41.95,41.9,41.95,21700.0,28.4976,28.5248,28.4908,28.5248,21700.0
2005-09-20 13:40:00,41.94,41.99,41.93,41.99,32100.0,28.518,28.552,28.5112,28.552,32100.0
2005-09-20 13:50:00,42.0,42.03,41.97,41.98,54100.0,28.5588,28.5792,28.5384,28.5452,54100.0
2005-09-20 14:00:00,41.97,42.0,41.96,41.99,18600.0,28.5384,28.5588,28.5316,28.552,18600.0
2005-09-20 14:10:00,41.99,42.0,41.8,41.86,123800.0,28.552,28.5588,28.4228,28.4636,123800.0
2005-09-20 14:20:00,41.86,41.89,41.65,41.7,150300.0,28.4636,28.484,28.3208,28.3548,150300.0
2005-09-20 14:30:00,41.71,41.89,41.71,41.77,127500.0,28.3616,28.484,28.3616,28.4024,127500.0
2005-09-20 14:40:00,41.77,41.85,41.35,41.4,167400.0,28.4024,28.4568,28.1168,28.1508,167400.0
2005-09-20 14:50:00,41.4,41.49,41.21,41.35,199300.0,28.1508,28.212,28.0216,28.1168,199300.0
2005-09-20 15:00:00,41.36,41.41,41.2,41.37,227800.0,28.1236,28.1576,28.0148,28.1304,227800.0
2005-09-20 15:10:00,41.37,41.55,41.34,41.42,157500.0,28.1304,28.2528,28.11,28.1644,157500.0
2005-09-20 15:20:00,41.43,41.54,41.41,41.52,105400.0,28.1712,28.246,28.1576,28.2324,105400.0
2005-09-20 15:30:00,41.5,41.51,41.38,41.42,106400.0,28.2188,28.2256,28.1372,28.1644,106400.0
2005-09-20 15:40:00,41.41,41.5,41.4,41.44,145200.0,28.1576,28.2188,28.1508,28.178,145200.0
2005-09-20 15:50:00,41.43,41.43,41.36,41.36,187200.0,28.1712,28.1712,28.1236,28.1236,187200.0
2005-09-21 09:30:00,41.34,41.34,40.85,40.89,189000.0,28.11,28.11,27.7768,27.804,189000.0
2005-09-21 09:40:00,40.86,41.0,40.51,40.6,186900.0,27.7836,27.8788,27.5456,27.6068,186900.0
2005-09-21 09:50:00,40.59,41.01,40.57,40.94,182000.0,27.6,27.8856,27.5864,27.838,182000.0
2005-09-21 10:00:00,40.93,40.99,40.89,40.91,88900.0,27.8312,27.872,27.804,27.8176,88900.0
2005-09-21 10:10:00,40.92,41.11,40.76,41.08,126200.0,27.8244,27.9536,27.7156,27.9332,126200.0
2005-09-21 10:20:00,41.1,41.37,41.09,41.15,112100.0,27.9468,28.1304,27.94,27.9808,112100.0
2005-09-21 10:30:00,41.15,41.5,41.15,41.45,130500.0,27.9808,28.2188,27.9808,28.1848,130500.0
2005-09-21 10:40:00,41.45,41.64,41.45,41.47,76000.0,28.1848,28.314,28.1848,28.1984,76000.0
2005-09-21 10:50:00,41.47,42.03,41.37,41.92,155700.0,28.1984,28.5792,28.1304,28.5044,155700.0
2005-09-21 11:00:00,41.92,41.94,41.77,41.78,97300.0,28.5044,28.518,28.4024,28.4092,97300.0
2005-09-21 11:10:00,41.78,41.84,41.75,41.79,79500.0,28.4092,28.45,28.3888,28.416,79500.0
2005-09-21 11:20:00,41.79,41.81,41.45,41.47,119500.0,28.416,28.4296,28.1848,28.1984,119500.0
2005-09-21 11:30:00,41.48,41.52,41.41,41.47,29200.0,28.2052,28.2324,28.1576,28.1984,29200.0
2005-09-21 11:40:00,41.48,41.53,41.42,41.43,17400.0,28.2052,28.2392,28.1644,28.1712,17400.0
2005-09-21 11:50:00,41.42,41.43,41.36,41.36,29100.0,28.1644,28.1712,28.1236,28.1236,29100.0
2005-09-21 12:00:00,41.36,41.38,41.28,41.37,46200.0,28.1236,28.1372,28.0692,28.1304,46200.0
2005-09-21 12:10:00,41.37,41.45,41.36,41.37,26700.0,28.1304,28.1848,28.1236,28.1304,26700.0
2005-09-21 12:20:00,41.36,41.44,41.32,41.4,57900.0,28.1236,28.178,28.0964,28.1508,57900.0
2005-09-21 12:30:00,41.37,41.4,41.37,41.37,10400.0,28.1304,28.1508,28.1304,28.1304,10400.0
2005-09-21 12:40:00,41.37,41.4,41.37,41.39,15200.0,28.1304,28.1508,28.1304,28.144,15200.0
2005-09-21 12:50:00,41.4,41.49,41.38,41.44,55400.0,28.1508,28.212,28.1372,28.178,55400.0
2005-09-21 13:00:00,41.46,41.52,41.44,41.49,40600.0,28.1916,28.2324,28.178,28.212,40600.0
2005-09-21 13:10:00,41.49,41.5,41.41,41.41,14200.0,28.212,28.2188,28.1576,28.1576,14200.0
2005-09-21 13:20:00,41.41,41.42,41.24,41.28,32200.0,28.1576,28.1644,28.042,28.0692,32200.0
2005-09-21 13:30:00,41.28,41.29,41.08,41.1,74500.0,28.0692,28.076,27.9332,27.9468,74500.0
2005-09-21 13:40:00,41.09,41.12,41.08,41.1,22700.0,27.94,27.9604,27.9332,27.9468,22700.0
2005-09-21 13:50:00,41.1,41.14,40.98,41.12,56000.0,27.9468,27.974,27.8652,27.9604,56000.0
2005-09-21 14:00:00,41.12,41.18,41.08,41.14,44900.0,27.9604,28.0012,27.9332,27.974,44900.0
2005-09-21 14:10:00,41.14,41.22,41.13,41.21,42300.0,27.974,28.0284,27.9672,28.0216,42300.0
2005-09-21 14:20:00,41.22,41.3,41.22,41.26,43800.0,28.0284,28.0828,28.0284,28.0556,43800.0
2005-09-21 14:30:00,41.26,41.27,41.19,41.2,33100.0,28.0556,28.0624,28.008,28.0148,33100.0
2005-09-21 14:40:00,41.2,41.28,41.18,41.23,127000.0,28.0148,28.0692,28.0012,28.0352,127000.0
2005-09-21 14:50:00,41.23,41.52,41.22,41.45,85100.0,28.0352,28.2324,28.0284,28.1848,85100.0
2005-09-21 15:00:00,41.45,41.46,41.33,41.38,111300.0,28.1848,28.1916,28.1032,28.1372,111300.0
2005-09-21 15:10:00,41.38,41.51,41.35,41.39,104700.0,28.1372,28.2256,28.1168,28.144,104700.0
2005-09-21 15:20:00,41.39,41.39,41.31,41.32,54600.0,28.144,28.144,28.0896,28.0964,54600.0
2005-09-21 15:30:00,41.32,41.43,41.3,41.42,112500.0,28.0964,28.1712,28.0828,28.1644,112500.0
2005-09-21 15:40:00,41.42,41.48,41.39,41.44,152800.0,28.1644,28.2052,28.144,28.178,152800.0
2005-09-21 15:50:00,41.45,41.53,41.43,41.47,231900.0,28.1848,28.2392,28.1712,28.1984,231900.0
2005-09-22 09:30:00,41.39,41.52,41.22,41.51,182800.0,28.144,28.2324,28.0284,28.2256,182800.0
2005-09-22 09:40:00,41.51,41.56,41.16,41.5,247900.0,28.2256,28.2596,27.9876,28.2188,247900.0
2005-09-22 09:50:00,41.5,41.93,41.38,41.92,156000.0,28.2188,28.5112,28.1372,28.5044,156000.0
2005-09-22 10:00:00,41.93,42.18,41.83,42.11,167900.0,28.5112,28.6812,28.4432,28.6336,167900.0
2005-09-22 10:10:00,42.09,42.42,42.04,42.4,193100.0,28.62,28.8444,28.586,28.8308,193100.0
2005-09-22 10:20:00,42.4,42.4,42.11,42.16,163400.0,28.8308,28.8308,28.6336,28.6676,163400.0
2005-09-22 10:30:00,42.16,42.28,42.15,42.15,85200.0,28.6676,28.7492,28.6608,28.6608,85200.0
2005-09-22 10:40:00,42.15,42.25,42.11,42.12,59800.0,28.6608,28.7288,28.6336,28.6404,59800.0
2005-09-22 10:50:00,42.14,42.14,42.0,42.02,62100.0,28.654,28.654,28.5588,28.5724,62100.0
2005-09-22 11:00:00,42.02,42.15,42.02,42.08,71200.0,28.5724,28.6608,28.5724,28.6132,71200.0
2005-09-22 11:10:00,42.07,42.09,42.03,42.09,83300.0,28.6064,28.62,28.5792,28.62,83300.0
2005-09-22 11:20:00,42.09,42.09,41.93,41.96,76800.0,28.62,28.62,28.5112,28.5316,76800.0
2005-09-22 11:30:00,42.0,42.0,41.78,41.81,99300.0,28.5588,28.5588,28.4092,28.4296,99300.0
2005-09-22 11:40:00,41.81,42.0,41.8,41.98,72500.0,28.4296,28.5588,28.4228,28.5452,72500.0
2005-09-22 11:50:00,41.98,42.16,41.98,42.15,47700.0,28.5452,28.6676,28.5452,28.6608,47700.0
2005-09-22 12:00:00,42.15,42.15,41.94,42.0,61300.0,28.6608,28.6608,28.518,28.5588,61300.0
2005-09-22 12:10:00,41.98,42.03,41.97,42.02,24300.0,28.5452,28.5792,28.5384,28.5724,24300.0
2005-09-22 12:20:00,42.02,42.15,42.01,42.14,59300.0,28.5724,28.6608,28.5656,28.654,59300.0
2005-09-22 12:30:00,42.15,42.24,42.14,42.23,37100.0,28.6608,28.722,28.654,28.7152,37100.0
2005-09-22 12:40:00,42.23,42.44,42.2,42.43,75400.0,28.7152,28.858,28.6948,28.8512,75400.0
2005-09-22 12:50:00,42.43,42.5,42.41,42.5,64200.0,28.8512,28.8988,28.8376,28.8988,64200.0
2005-09-22 13:00:00,42.49,42.53,42.46,42.51,72100.0,28.892,28.9192,28.8716,28.9056,72100.0
2005-09-22 13:10:00,42.51,42.75,42.5,42.75,101300.0,28.9056,29.0688,28.8988,29.0688,101300.0
2005-09-22 13:20:00,42.75,42.81,42.67,42.69,150500.0,29.0688,29.1096,29.0144,29.028,150500.0
2005-09-22 13:30:00,42.68,42.87,42.63,42.82,64800.0,29.0212,29.1504,28.9872,29.1164,64800.0
2005-09-22 13:40:00,42.82,43.02,42.8,42.9,216100.0,29.1164,29.2524,29.1028,29.1708,216100.0
2005-09-22 13:50:00,42.89,42.96,42.84,42.89,93000.0,29.164,29.2116,29.13,29.164,93000.0
2005-09-22 14:00:00,42.89,42.99,42.87,42.93,50700.0,29.164,29.232,29.1504,29.1912,50700.0
2005-09-22 14:10:00,42.93,42.94,42.8,42.83,100700.0,29.1912,29.198,29.1028,29.1232,100700.0
2005-09-22 14:20:00,42.83,42.9,42.78,42.81,54200.0,29.1232,29.1708,29.0892,29.1096,54200.0
2005-09-22 14:30:00,42.82,42.89,42.68,42.72,107200.0,29.1164,29.164,29.0212,29.0484,107200.0
2005-09-22 14:40:00,42.72,42.84,42.69,42.84,44800.0,29.0484,29.13,29.028,29.13,44800.0
2005-09-22 14:50:00,42.84,42.88,42.8,42.86,51200.0,29.13,29.1572,29.1028,29.1436,51200.0
2005-09-22 15:00:00,42.87,42.9,42.77,42.89,105400.0,29.1504,29.1708,29.0824,29.164,105400.0
2005-09-22 15:10:00,42.87,43.02,42.87,43.0,103200.0,29.1504,29.2524,29.1504,29.2388,103200.0
2005-09-22 15:20:00,43.0,43.15,42.99,43.12,177000.0,29.2388,29.3408,29.232,29.3204,177000.0
2005-09-22 15:30:00,43.13,43.17,43.05,43.11,125800.0,29.3272,29.3544,29.2728,29.3136,125800.0
2005-09-22 15:40:00,43.11,43.12,43.06,43.12,142700.0,29.3136,29.3204,29.2796,29.3204,142700.0
2005-09-22 15:50:00,43.12,43.13,43.05,43.05,235500.0,29.3204,29.3272,29.2728,29.2728,235500.0
2005-09-23 09:30:00,43.02,43.23,42.98,43.05,108700.0,29.2524,29.3952,29.2252,29.2728,108700.0
2005-09-23 09:40:00,43.03,43.04,42.81,42.83,85100.0,29.2592,29.266,29.1096,29.1232,85100.0
2005-09-23 09:50:00,42.84,42.94,42.6,42.78,68700.0,29.13,29.198,28.9668,29.0892,68700.0
2005-09-23 10:00:00,42.75,42.84,42.7,42.84,67800.0,29.0688,29.13,29.0348,29.13,67800.0
2005-09-23 10:10:00,42.84,42.9,42.73,42.85,36800.0,29.13,29.1708,29.0552,29.1368,36800.0
2005-09-23 10:20:00,42.86,43.14,42.86,43.11,36500.0,29.1436,29.334,29.1436,29.3136,36500.0
2005-09-23 10:30:00,43.11,43.16,42.9,42.92,43500.0,29.3136,29.3476,29.1708,29.1844,43500.0
2005-09-23 10:40:00,42.92,42.93,42.72,42.73,43700.0,29.1844,29.1912,29.0484,29.0552,43700.0
2005-09-23 10:50:00,42.72,42.96,42.72,42.92,38800.0,29.0484,29.2116,29.0484,29.1844,38800.0
2005-09-23 11:00:00,42.92,42.98,42.83,42.87,104100.0,29.1844,29.2252,29.1232,29.1504,104100.0
2005-09-23 11:10:00,42.88,43.06,42.87,43.04,47300.0,29.1572,29.2796,29.1504,29.266,47300.0
2005-09-23 11:20:00,43.07,43.19,43.06,43.1,114300.0,29.2864,29.368,29.2796,29.3068,114300.0
2005-09-23 11:30:00,43.12,43.3,43.1,43.2,131100.0,29.3204,29.4428,29.3068,29.3748,131100.0
2005-09-23 11:40:00,43.21,43.33,43.13,43.33,36500.0,29.3816,29.4632,29.3272,29.4632,36500.0
2005-09-23 11:50:00,43.33,43.44,43.32,43.42,45200.0,29.4632,29.538,29.4564,29.5244,45200.0
2005-09-23 12:00:00,43.41,43.41,43.25,43.28,43800.0,29.5176,29.5176,29.4088,29.4292,43800.0
2005-09-23 12:10:00,43.27,43.28,43.09,43.13,31500.0,29.4224,29.4292,29.3,29.3272,31500.0
2005-09-23 12:20:00,43.13,43.15,43.08,43.11,51700.0,29.3272,29.3408,29.2932,29.3136,51700.0
2005-09-23 12:30:00,43.11,43.11,42.98,43.1,55800.0,29.3136,29.3136,29.2252,29.3068,55800.0
2005-09-23 12:40:00,43.04,43.05,43.02,43.03,8300.0,29.266,29.2728,29.2524,29.2592,8300.0
2005-09-23 12:50:00,43.03,43.05,42.92,43.01,30800.0,29.2592,29.2728,29.1844,29.2456,30800.0
2005-09-23 13:00:00,43.02,43.03,42.99,43.03,14800.0,29.2524,29.2592,29.232,29.2592,14800.0
2005-09-23 13:10:00,43.04,43.05,42.95,43.04,18100.0,29.266,29.2728,29.2048,29.266,18100.0
2005-09-23 13:20:00,43.04,43.05,43.01,43.01,25400.0,29.266,29.2728,29.2456,29.2456,25400.0
2005-09-23 13:30:00,43.02,43.12,43.02,43.07,24100.0,29.2524,29.3204,29.2524,29.2864,24100.0
2005-09-23 13:40:00,43.07,43.22,43.07,43.15,48100.0,29.2864,29.3884,29.2864,29.3408,48100.0
2005-09-23 13:50:00,43.15,43.36,43.14,43.35,51500.0,29.3408,29.4836,29.334,29.4768,51500.0
2005-09-23 14:00:00,43.33,43.33,43.22,43.29,43100.0,29.4632,29.4632,29.3884,29.436,43100.0
2005-09-23 14:10:00,43.28,43.28,43.12,43.17,53000.0,29.4292,29.4292,29.3204,29.3544,53000.0
2005-09-23 14:20:00,43.17,43.19,43.07,43.07,32900.0,29.3544,29.368,29.2864,29.2864,32900.0
2005-09-23 14:30:00,43.07,43.13,42.99,43.06,36400.0,29.2864,29.3272,29.232,29.2796,36400.0
2005-09-23 14:40:00,43.06,43.07,42.95,42.96,51500.0,29.2796,29.2864,29.2048,29.2116,51500.0
2005-09-23 14:50:00,42.95,42.96,42.86,42.91,52000.0,29.2048,29.2116,29.1436,29.1776,52000.0
2005-09-23 15:00:00,42.9,42.92,42.8,42.8,91500.0,29.1708,29.1844,29.1028,29.1028,91500.0
2005-09-23 15:10:00,42.8,42.85,42.69,42.75,73800.0,29.1028,29.1368,29.028,29.0688,73800.0
2005-09-23 15:20:00,42.77,42.81,42.76,42.8,34300.0,29.0824,29.1096,29.0756,29.1028,34300.0
2005-09-23 15:30:00,42.8,42.81,42.71,42.77,60000.0,29.1028,29.1096,29.0416,29.0824,60000.0
2005-09-23 15:40:00,42.77,42.81,42.73,42.78,85900.0,29.0824,29.1096,29.0552,29.0892,85900.0
2005-09-23 15:50:00,42.79,42.83,42.78,42.79,129100.0,29.096,29.1232,29.0892,29.096,129100.0
2005-09-26 09:30:00,43.15,43.41,42.87,43.13,155400.0,29.3408,29.5176,29.1504,29.3272,155400.0
2005-09-26 09:40:00,43.11,43.3,43.0,43.14,60400.0,29.3136,29.4428,29.2388,29.334,60400.0
2005-09-26 09:50:00,43.14,43.26,43.01,43.1,43300.0,29.334,29.4156,29.2456,29.3068,43300.0
2005-09-26 10:00:00,43.08,43.26,43.07,43.12,42600.0,29.2932,29.4156,29.2864,29.3204,42600.0
2005-09-26 10:10:00,43.12,43.41,43.06,43.31,60600.0,29.3204,29.5176,29.2796,29.4496,60600.0
2005-09-26 10:20:00,43.33,43.49,43.31,43.4,36100.0,29.4632,29.572,29.4496,29.5108,36100.0
2005-09-26 10:30:00,43.43,43.49,43.25,43.33,62100.0,29.5312,29.572,29.4088,29.4632,62100.0
2005-09-26 10:40:00,43.29,43.44,43.2,43.21,36600.0,29.436,29.538,29.3748,29.3816,36600.0
2005-09-26 10:50:00,43.22,43.22,43.03,43.05,30700.0,29.3884,29.3884,29.2592,29.2728,30700.0
2005-09-26 11:00:00,43.04,43.11,42.98,43.0,51000.0,29.266,29.3136,29.2252,29.2388,51000.0
2005-09-26 11:10:00,42.99,43.05,42.99,43.02,20400.0,29.232,29.2728,29.232,29.2524,20400.0
2005-09-26 11:20:00,43.01,43.08,42.96,42.96,32400.0,29.2456,29.2932,29.2116,29.2116,32400.0
2005-09-26 11:30:00,42.95,42.95,42.8,42.87,57900.0,29.2048,29.2048,29.1028,29.1504,57900.0
2005-09-26 11:40:00,42.87,42.92,42.82,42.85,32500.0,29.1504,29.1844,29.1164,29.1368,32500.0
2005-09-26 11:50:00,42.85,42.85,42.77,42.81,26600.0,29.1368,29.1368,29.0824,29.1096,26600.0
2005-09-26 12:00:00,42.8,42.95,42.76,42.93,33400.0,29.1028,29.2048,29.0756,29.1912,33400.0
2005-09-26 12:10:00,42.93,43.08,42.88,42.9,37100.0,29.1912,29.2932,29.1572,29.1708,37100.0
2005-09-26 12:20:00,42.9,42.95,42.81,42.83,36700.0,29.1708,29.2048,29.1096,29.1232,36700.0
2005-09-26 12:30:00,42.83,42.87,42.76,42.85,34800.0,29.1232,29.1504,29.0756,29.1368,34800.0
2005-09-26 12:40:00,42.83,42.86,42.7,42.72,21500.0,29.1232,29.1436,29.0348,29.0484,21500.0
2005-09-26 12:50:00,42.73,42.8,42.71,42.79,16800.0,29.0552,29.1028,29.0416,29.096,16800.0
2005-09-26 13:00:00,42.8,42.86,42.73,42.77,23800.0,29.1028,29.1436,29.0552,29.0824,23800.0
2005-09-26 13:10:00,42.77,42.77,42.54,42.57,54100.0,29.0824,29.0824,28.926,28.9464,54100.0
2005-09-26 13:20:00,42.58,42.66,42.48,42.62,59400.0,28.9532,29.0076,28.8852,28.9804,59400.0
2005-09-26 13:30:00,42.62,42.65,42.52,42.55,45100.0,28.9804,29.0008,28.9124,28.9328,45100.0
2005-09-26 13:40:00,42.53,42.65,42.5,42.65,37400.0,28.9192,29.0008,28.8988,29.0008,37400.0
2005-09-26 13:50:00,42.65,42.82,42.6,42.75,47100.0,29.0008,29.1164,28.9668,29.0688,47100.0
2005-09-26 14:00:00,42.75,42.81,42.65,42.68,35900.0,29.0688,29.1096,29.0008,29.0212,35900.0
2005-09-26 14:10:00,42.7,42.75,42.41,42.43,79000.0,29.0348,29.0688,28.8376,28.8512,79000.0
2005-09-26 14:20:00,42.43,42.58,42.42,42.49,44600.0,28.8512,28.9532,28.8444,28.892,44600.0
2005-09-26 14:30:00,42.5,42.52,42.39,42.49,45400.0,28.8988,28.9124,28.824,28.892,45400.0
2005-09-26 14:40:00,42.49,42.5,42.35,42.45,85300.0,28.892,28.8988,28.7968,28.8648,85300.0
2005-09-26 14:50:00,42.45,42.54,42.37,42.52,66400.0,28.8648,28.926,28.8104,28.9124,66400.0
2005-09-26 15:00:00,42.52,42.69,42.52,42.6,105600.0,28.9124,29.028,28.9124,28.9668,105600.0
2005-09-26 15:10:00,42.6,42.72,42.6,42.65,43900.0,28.9668,29.0484,28.9668,29.0008,43900.0
2005-09-26 15:20:00,42.65,42.7,42.57,42.6,44400.0,29.0008,29.0348,28.9464,28.9668,44400.0
2005-09-26 15:30:00,42.61,42.74,42.59,42.72,64600.0,28.9736,29.062,28.96,29.0484,64600.0
2005-09-26 15:40:00,42.72,42.78,42.67,42.72,70300.0,29.0484,29.0892,29.0144,29.0484,70300.0
2005-09-26 15:50:00,42.7,42.95,42.68,42.78,102400.0,29.0348,29.2048,29.0212,29.0892,102400.0
2005-09-27 09:30:00,42.57,43.0,42.53,42.81,78000.0,28.9464,29.2388,28.9192,29.1096,78000.0
2005-09-27 09:40:00,42.81,42.99,42.8,42.93,38800.0,29.1096,29.232,29.1028,29.1912,38800.0
2005-09-27 09:50:00,42.9,42.97,42.81,42.87,66600.0,29.1708,29.2184,29.1096,29.1504,66600.0
2005-09-27 10:00:00,42.87,42.87,42.65,42.69,96400.0,29.1504,29.1504,29.0008,29.028,96400.0
2005-09-27 10:10:00,42.7,42.75,42.63,42.67,97400.0,29.0348,29.0688,28.9872,29.0144,97400.0
2005-09-27 10:20:00,42.66,42.79,42.6,42.75,49200.0,29.0076,29.096,28.9668,29.0688,49200.0
2005-09-27 10:30:00,42.78,42.8,42.73,42.73,41200.0,29.0892,29.1028,29.0552,29.0552,41200.0
2005-09-27 10:40:00,42.74,42.8,42.73,42.76,177600.0,29.062,29.1028,29.0552,29.0756,177600.0
2005-09-27 10:50:00,42.76,42.86,42.75,42.85,42100.0,29.0756,29.1436,29.0688,29.1368,42100.0
2005-09-27 11:00:00,42.86,42.86,42.75,42.79,93500.0,29.1436,29.1436,29.0688,29.096,93500.0
2005-09-27 11:10:00,42.79,42.84,42.75,42.84,39200.0,29.096,29.13,29.0688,29.13,39200.0
2005-09-27 11:20:00,42.84,42.87,42.79,42.79,53100.0,29.13,29.1504,29.096,29.096,53100.0
2005-09-27 11:30:00,42.79,42.8,42.69,42.75,148500.0,29.096,29.1028,29.028,29.0688,148500.0
2005-09-27 11:40:00,42.75,42.93,42.74,42.92,18000.0,29.0688,29.1912,29.062,29.1844,18000.0
2005-09-27 11:50:00,42.92,42.94,42.84,42.85,12000.0,29.1844,29.198,29.13,29.1368,12000.0
2005-09-27 12:00:00,42.84,42.91,42.79,42.84,23000.0,29.13,29.1776,29.096,29.13,23000.0
2005-09-27 12:10:00,42.83,42.86,42.81,42.86,24900.0,29.1232,29.1436,29.1096,29.1436,24900.0
2005-09-27 12:20:00,42.87,42.88,42.81,42.85,12800.0,29.1504,29.1572,29.1096,29.1368,12800.0
2005-09-27 12:30:00,42.85,42.91,42.85,42.91,10400.0,29.1368,29.1776,29.1368,29.1776,10400.0
2005-09-27 12:40:00,42.91,42.98,42.9,42.98,28800.0,29.1776,29.2252,29.1708,29.2252,28800.0
2005-09-27 12:50:00,42.97,43.0,42.96,42.97,16100.0,29.2184,29.2388,29.2116,29.2184,16100.0
2005-09-27 13:00:00,42.96,42.96,42.89,42.92,25700.0,29.2116,29.2116,29.164,29.1844,25700.0
2005-09-27 13:10:00,42.92,42.93,42.84,42.91,78700.0,29.1844,29.1912,29.13,29.1776,78700.0
2005-09-27 13:20:00,42.91,42.92,42.77,42.92,110300.0,29.1776,29.1844,29.0824,29.1844,110300.0
2005-09-27 13:30:00,42.92,42.97,42.87,42.93,52700.0,29.1844,29.2184,29.1504,29.1912,52700.0
2005-09-27 13:40:00,42.93,42.94,42.87,42.9,23800.0,29.1912,29.198,29.1504,29.1708,23800.0
2005-09-27 13:50:00,42.9,43.07,42.89,43.03,43700.0,29.1708,29.2864,29.164,29.2592,43700.0
2005-09-27 14:00:00,43.02,43.13,43.0,43.01,49200.0,29.2524,29.3272,29.2388,29.2456,49200.0
2005-09-27 14:10:00,43.01,43.07,42.97,42.97,31900.0,29.2456,29.2864,29.2184,29.2184,31900.0
2005-09-27 14:20:00,42.97,43.02,42.95,43.02,23500.0,29.2184,29.2524,29.2048,29.2524,23500.0
2005-09-27 14:30:00,43.02,43.13,43.02,43.08,38700.0,29.2524,29.3272,29.2524,29.2932,38700.0
2005-09-27 14:40:00,43.1,43.25,43.06,43.15,44100.0,29.3068,29.4088,29.2796,29.3408,44100.0
2005-09-27 14:50:00,43.14,43.32,43.06,43.28,58600.0,29.334,29.4564,29.2796,29.4292,58600.0
2005-09-27 15:00:00,43.28,43.33,43.13,43.23,75700.0,29.4292,29.4632,29.3272,29.3952,75700.0
2005-09-27 15:10:00,43.23,43.3,43.2,43.21,23800.0,29.3952,29.4428,29.3748,29.3816,23800.0
2005-09-27 15:20:00,43.21,43.29,43.21,43.21,27300.0,29.3816,29.436,29.3816,29.3816,27300.0
2005-09-27 15:30:00,43.21,43.22,43.05,43.08,63600.0,29.3816,29.3884,29.2728,29.2932,63600.0
2005-09-27 15:40:00,43.08,43.21,43.06,43.17,81300.0,29.2932,29.3816,29.2796,29.3544,81300.0
2005-09-27 15:50:00,43.16,43.23,43.13,43.14,142600.0,29.3476,29.3952,29.3272,29.334,142600.0
2005-09-28 09:30:00,43.32,43.36,43.09,43.16,68800.0,29.4564,29.4836,29.3,29.3476,68800.0
2005-09-28 09:40:00,43.18,43.26,43.09,43.11,27900.0,29.3612,29.4156,29.3,29.3136,27900.0
2005-09-28 09:50:00,43.12,43.33,43.12,43.27,37400.0,29.3204,29.4632,29.3204,29.4224,37400.0
2005-09-28 10:00:00,43.26,43.26,43.0,43.01,59100.0,29.4156,29.4156,29.2388,29.2456,59100.0
2005-09-28 10:10:00,43.01,43.15,43.0,43.09,24600.0,29.2456,29.3408,29.2388,29.3,24600.0
2005-09-28 10:20:00,43.09,43.15,43.02,43.05,18000.0,29.3,29.3408,29.2524,29.2728,18000.0
2005-09-28 10:30:00,43.06,43.3,43.05,43.1,60600.0,29.2796,29.4428,29.2728,29.3068,60600.0
2005-09-28 10:40:00,43.11,43.14,43.0,43.12,54100.0,29.3136,29.334,29.2388,29.3204,54100.0
2005-09-28 10:50:00,43.12,43.14,43.01,43.05,25600.0,29.3204,29.334,29.2456,29.2728,25600.0
2005-09-28 11:00:00,43.05,43.07,42.98,43.01,45000.0,29.2728,29.2864,29.2252,29.2456,45000.0
2005-09-28 11:10:00,43.0,43.02,42.96,42.98,28200.0,29.2388,29.2524,29.2116,29.2252,28200.0
2005-09-28 11:20:00,42.98,43.06,42.96,43.0,40500.0,29.2252,29.2796,29.2116,29.2388,40500.0
2005-09-28 11:30:00,43.0,43.01,42.98,42.99,53700.0,29.2388,29.2456,29.2252,29.232,53700.0
2005-09-28 11:40:00,42.99,43.0,42.8,42.83,121000.0,29.232,29.2388,29.1028,29.1232,121000.0
2005-09-28 11:50:00,42.83,42.93,42.83,42.89,62400.0,29.1232,29.1912,29.1232,29.164,62400.0
2005-09-28 12:00:00,42.89,42.91,42.77,42.81,135700.0,29.164,29.1776,29.0824,29.1096,135700.0
2005-09-28 12:10:00,42.81,42.85,42.62,42.82,220900.0,29.1096,29.1368,28.9804,29.1164,220900.0
2005-09-28 12:20:00,42.82,42.91,42.78,42.84,88000.0,29.1164,29.1776,29.0892,29.13,88000.0
2005-09-28 12:30:00,42.84,42.86,42.79,42.82,49600.0,29.13,29.1436,29.096,29.1164,49600.0
2005-09-28 12:40:00,42.81,42.91,42.8,42.87,57400.0,29.1096,29.1776,29.1028,29.1504,57400.0
2005-09-28 12:50:00,42.87,42.92,42.86,42.9,54000.0,29.1504,29.1844,29.1436,29.1708,54000.0
2005-09-28 13:00:00,42.9,42.95,42.85,42.89,40300.0,29.1708,29.2048,29.1368,29.164,40300.0
2005-09-28 13:10:00,42.89,42.89,42.84,42.89,36300.0,29.164,29.164,29.13,29.164,36300.0
2005-09-28 13:20:00,42.88,42.89,42.62,42.65,54600.0,29.1572,29.164,28.9804,29.0008,54600.0
2005-09-28 13:30:00,42.64,42.71,42.55,42.71,131200.0,28.994,29.0416,28.9328,29.0416,131200.0
2005-09-28 13:40:00,42.75,42.75,42.59,42.67,89100.0,29.0688,29.0688,28.96,29.0144,89100.0
2005-09-28 13:50:00,42.69,42.7,42.59,42.65,85700.0,29.028,29.0348,28.96,29.0008,85700.0
2005-09-28 14:00:00,42.64,42.68,42.63,42.67,57500.0,28.994,29.0212,28.9872,29.0144,57500.0
2005-09-28 14:10:00,42.66,42.73,42.66,42.67,54000.0,29.0076,29.0552,29.0076,29.0144,54000.0
2005-09-28 14:20:00,42.67,42.71,42.62,42.7,450300.0,29.0144,29.0416,28.9804,29.0348,450300.0
2005-09-28 14:30:00,42.7,42.7,42.51,42.59,270500.0,29.0348,29.0348,28.9056,28.96,270500.0
2005-09-28 14:40:00,42.59,42.6,42.37,42.46,177400.0,28.96,28.9668,28.8104,28.8716,177400.0
2005-09-28 14:50:00,42.47,42.52,42.46,42.49,95400.0,28.8784,28.9124,28.8716,28.892,95400.0
2005-09-28 15:00:00,42.49,42.55,42.47,42.49,110700.0,28.892,28.9328,28.8784,28.892,110700.0
2005-09-28 15:10:00,42.49,42.53,42.46,42.46,118400.0,28.892,28.9192,28.8716,28.8716,118400.0
2005-09-28 15:20:00,42.46,42.51,42.42,42.45,127100.0,28.8716,28.9056,28.8444,28.8648,127100.0
2005-09-28 15:30:00,42.45,42.51,42.43,42.43,150900.0,28.8648,28.9056,28.8512,28.8512,150900.0
2005-09-28 15:40:00,42.44,42.49,42.4,42.46,165800.0,28.858,28.892,28.8308,28.8716,165800.0
2005-09-28 15:50:00,42.46,42.48,42.38,42.41,222200.0,28.8716,28.8852,28.8172,28.8376,222200.0
2005-09-29 09:30:00,42.36,42.56,42.23,42.3,106200.0,28.8036,28.9396,28.7152,28.7628,106200.0
2005-09-29 09:40:00,42.3,42.42,42.23,42.34,71900.0,28.7628,28.8444,28.7152,28.79,71900.0
2005-09-29 09:50:00,42.33,42.42,42.25,42.27,142800.0,28.7832,28.8444,28.7288,28.7424,142800.0
2005-09-29 10:00:00,42.27,42.35,42.18,42.18,90000.0,28.7424,28.7968,28.6812,28.6812,90000.0
2005-09-29 10:10:00,42.18,42.25,42.16,42.21,25400.0,28.6812,28.7288,28.6676,28.7016,25400.0
2005-09-29 10:20:00,42.21,42.44,42.16,42.36,60600.0,28.7016,28.858,28.6676,28.8036,60600.0
2005-09-29 10:30:00,42.37,42.5,42.15,42.42,80000.0,28.8104,28.8988,28.6608,28.8444,80000.0
2005-09-29 10:40:00,42.42,42.45,42.25,42.3,42100.0,28.8444,28.8648,28.7288,28.7628,42100.0
2005-09-29 10:50:00,42.3,42.36,42.1,42.15,33100.0,28.7628,28.8036,28.6268,28.6608,33100.0
2005-09-29 11:00:00,42.15,42.22,42.02,42.05,35500.0,28.6608,28.7084,28.5724,28.5928,35500.0
2005-09-29 11:10:00,42.04,42.36,42.01,42.35,48200.0,28.586,28.8036,28.5656,28.7968,48200.0
2005-09-29 11:20:00,42.35,42.38,42.27,42.34,49600.0,28.7968,28.8172,28.7424,28.79,49600.0
2005-09-29 11:30:00,42.34,42.38,42.27,42.38,31300.0,28.79,28.8172,28.7424,28.8172,31300.0
2005-09-29 11:40:00,42.38,42.49,42.37,42.45,74400.0,28.8172,28.892,28.8104,28.8648,74400.0
2005-09-29 11:50:00,42.46,42.76,42.45,42.66,150300.0,28.8716,29.0756,28.8648,29.0076,150300.0
2005-09-29 12:00:00,42.66,42.69,42.51,42.54,72100.0,29.0076,29.028,28.9056,28.926,72100.0
2005-09-29 12:10:00,42.53,42.55,42.37,42.55,33700.0,28.9192,28.9328,28.8104,28.9328,33700.0
2005-09-29 12:20:00,42.55,42.6,42.49,42.5,28200.0,28.9328,28.9668,28.892,28.8988,28200.0
2005-09-29 12:30:00,42.49,42.53,42.44,42.51,18800.0,28.892,28.9192,28.858,28.9056,18800.0
2005-09-29 12:40:00,42.5,42.51,42.49,42.49,15200.0,28.8988,28.9056,28.892,28.892,15200.0
2005-09-29 12:50:00,42.51,42.52,42.49,42.5,18000.0,28.9056,28.9124,28.892,28.8988,18000.0
2005-09-29 13:00:00,42.5,42.59,42.49,42.55,30200.0,28.8988,28.96,28.892,28.9328,30200.0
2005-09-29 13:10:00,42.53,42.67,42.49,42.6,93400.0,28.9192,29.0144,28.892,28.9668,93400.0
2005-09-29 13:20:00,42.6,42.68,42.6,42.68,69400.0,28.9668,29.0212,28.9668,29.0212,69400.0
2005-09-29 13:30:00,42.69,42.79,42.67,42.77,59900.0,29.028,29.096,29.0144,29.0824,59900.0
2005-09-29 13:40:00,42.76,42.79,42.72,42.76,41000.0,29.0756,29.096,29.0484,29.0756,41000.0
2005-09-29 13:50:00,42.75,42.75,42.68,42.69,40500.0,29.0688,29.0688,29.0212,29.028,40500.0
2005-09-29 14:00:00,42.7,42.8,42.68,42.77,84600.0,29.0348,29.1028,29.0212,29.0824,84600.0
2005-09-29 14:10:00,42.77,42.82,42.74,42.75,39000.0,29.0824,29.1164,29.062,29.0688,39000.0
2005-09-29 14:20:00,42.75,42.76,42.7,42.73,35900.0,29.0688,29.0756,29.0348,29.0552,35900.0
2005-09-29 14:30:00,42.73,42.76,42.66,42.74,43700.0,29.0552,29.0756,29.0076,29.062,43700.0
2005-09-29 14:40:00,42.73,42.76,42.55,42.61,42900.0,29.0552,29.0756,28.9328,28.9736,42900.0
2005-09-29 14:50:00,42.6,42.65,42.53,42.63,40600.0,28.9668,29.0008,28.9192,28.9872,40600.0
2005-09-29 15:00:00,42.65,42.65,42.57,42.65,27300.0,29.0008,29.0008,28.9464,29.0008,27300.0
2005-09-29 15:10:00,42.65,42.75,42.6,42.7,90900.0,29.0008,29.0688,28.9668,29.0348,90900.0
2005-09-29 15:20:00,42.7,42.78,42.65,42.73,91400.0,29.0348,29.0892,29.0008,29.0552,91400.0
2005-09-29 15:30:00,42.73,42.74,42.63,42.64,72400.0,29.0552,29.062,28.9872,28.994,72400.0
2005-09-29 15:40:00,42.65,42.65,42.56,42.61,45600.0,29.0008,29.0008,28.9396,28.9736,45600.0
2005-09-29 15:50:00,42.6,42.66,42.54,42.63,178300.0,28.9668,29.0076,28.926,28.9872,178300.0
2005-09-30 09:30:00,42.74,42.79,42.5,42.57,93900.0,29.062,29.096,28.8988,28.9464,93900.0
2005-09-30 09:40:00,42.57,42.79,42.55,42.76,72300.0,28.9464,29.096,28.9328,29.0756,72300.0
2005-09-30 09:50:00,42.76,42.97,42.69,42.96,181200.0,29.0756,29.2184,29.028,29.2116,181200.0
2005-09-30 10:00:00,42.97,43.0,42.77,42.8,86700.0,29.2184,29.2388,29.0824,29.1028,86700.0
2005-09-30 10:10:00,42.79,42.86,42.73,42.8,92300.0,29.096,29.1436,29.0552,29.1028,92300.0
2005-09-30 10:20:00,42.8,42.83,42.74,42.77,41900.0,29.1028,29.1232,29.062,29.0824,41900.0
2005-09-30 10:30:00,42.75,42.85,42.7,42.8,40700.0,29.0688,29.1368,29.0348,29.1028,40700.0
2005-09-30 10:40:00,42.8,42.9,42.78,42.9,105900.0,29.1028,29.1708,29.0892,29.1708,105900.0
2005-09-30 10:50:00,42.9,42.97,42.85,42.94,70900.0,29.1708,29.2184,29.1368,29.198,70900.0
2005-09-30 11:00:00,42.94,42.95,42.78,42.88,77200.0,29.198,29.2048,29.0892,29.1572,77200.0
2005-09-30 11:10:00,42.86,42.9,42.82,42.87,37400.0,29.1436,29.1708,29.1164,29.1504,37400.0
2005-09-30 11:20:00,42.87,42.87,42.78,42.8,53100.0,29.1504,29.1504,29.0892,29.1028,53100.0
2005-09-30 11:30:00,42.8,42.8,42.78,42.8,25400.0,29.1028,29.1028,29.0892,29.1028,25400.0
2005-09-30 11:40:00,42.8,42.85,42.78,42.78,37600.0,29.1028,29.1368,29.0892,29.0892,37600.0
2005-09-30 11:50:00,42.77,42.83,42.74,42.78,18900.0,29.0824,29.1232,29.062,29.0892,18900.0
2005-09-30 12:00:00,42.79,42.84,42.76,42.79,15800.0,29.096,29.13,29.0756,29.096,15800.0
2005-09-30 12:10:00,42.82,42.83,42.72,42.76,29600.0,29.1164,29.1232,29.0484,29.0756,29600.0
2005-09-30 12:20:00,42.75,42.75,42.6,42.61,26100.0,29.0688,29.0688,28.9668,28.9736,26100.0
2005-09-30 12:30:00,42.62,42.63,42.56,42.61,28300.0,28.9804,28.9872,28.9396,28.9736,28300.0
2005-09-30 12:40:00,42.61,42.71,42.61,42.67,30500.0,28.9736,29.0416,28.9736,29.0144,30500.0
2005-09-30 12:50:00,42.67,42.82,42.67,42.8,41000.0,29.0144,29.1164,29.0144,29.1028,41000.0
2005-09-30 13:00:00,42.79,42.87,42.78,42.85,44200.0,29.096,29.1504,29.0892,29.1368,44200.0
2005-09-30 13:10:00,42.85,42.85,42.73,42.75,74900.0,29.1368,29.1368,29.0552,29.0688,74900.0
2005-09-30 13:20:00,42.75,42.77,42.72,42.77,32700.0,29.0688,29.0824,29.0484,29.0824,32700.0
2005-09-30 13:30:00,42.76,42.84,42.75,42.77,35400.0,29.0756,29.13,29.0688,29.0824,35400.0
2005-09-30 13:40:00,42.77,42.81,42.76,42.8,12200.0,29.0824,29.1096,29.0756,29.1028,12200.0
2005-09-30 13:50:00,42.8,42.83,42.8,42.8,23400.0,29.1028,29.1232,29.1028,29.1028,23400.0
2005-09-30 14:00:00,42.8,42.93,42.75,42.89,43300.0,29.1028,29.1912,29.0688,29.164,43300.0
2005-09-30 14:10:00,42.86,42.95,42.83,42.93,41200.0,29.1436,29.2048,29.1232,29.1912,41200.0
2005-09-30 14:20:00,42.93,43.04,42.89,43.0,57000.0,29.1912,29.266,29.164,29.2388,57000.0
2005-09-30 14:30:00,43.0,43.16,42.99,43.09,108600.0,29.2388,29.3476,29.232,29.3,108600.0
2005-09-30 14:40:00,43.09,43.12,43.05,43.12,63400.0,29.3,29.3204,29.2728,29.3204,63400.0
2005-09-30 14:50:00,43.11,43.11,42.97,43.02,64100.0,29.3136,29.3136,29.2184,29.2524,64100.0
2005-09-30 15:00:00,43.01,43.06,42.99,43.04,49000.0,29.2456,29.2796,29.232,29.266,49000.0
2005-09-30 15:10:00,43.04,43.04,42.9,42.91,35800.0,29.266,29.266,29.1708,29.1776,35800.0
2005-09-30 15:20:00,42.91,42.91,42.77,42.78,54000.0,29.1776,29.1776,29.0824,29.0892,54000.0
2005-09-30 15:30:00,42.77,42.92,42.76,42.86,83400.0,29.0824,29.1844,29.0756,29.1436,83400.0
2005-09-30 15:40:00,42.86,42.96,42.81,42.96,76300.0,29.1436,29.2116,29.1096,29.2116,76300.0
2005-09-30 15:50:00,42.96,43.06,42.95,43.05,193400.0,29.2116,29.2796,29.2048,29.2728,193400.0
2005-10-03 09:30:00,43.04,43.44,43.04,43.36,94900.0,29.266,29.538,29.266,29.4836,94900.0
2005-10-03 09:40:00,43.37,43.41,43.24,43.39,91500.0,29.4904,29.5176,29.402,29.504,91500.0
2005-10-03 09:50:00,43.39,43.44,43.15,43.43,66600.0,29.504,29.538,29.3408,29.5312,66600.0
2005-10-03 10:00:00,43.41,43.45,43.13,43.29,108600.0,29.5176,29.5448,29.3272,29.436,108600.0
2005-10-03 10:10:00,43.28,43.3,43.03,43.14,63800.0,29.4292,29.4428,29.2592,29.334,63800.0
2005-10-03 10:20:00,43.15,43.22,43.06,43.18,59800.0,29.3408,29.3884,29.2796,29.3612,59800.0
2005-10-03 10:30:00,43.18,43.2,43.0,43.04,45900.0,29.3612,29.3748,29.2388,29.266,45900.0
2005-10-03 10:40:00,43.04,43.13,42.94,43.13,31300.0,29.266,29.3272,29.198,29.3272,31300.0
2005-10-03 10:50:00,43.1,43.18,43.0,43.01,34300.0,29.3068,29.3612,29.2388,29.2456,34300.0
2005-10-03 11:00:00,43.02,43.11,42.98,42.98,27400.0,29.2524,29.3136,29.2252,29.2252,27400.0
2005-10-03 11:10:00,42.98,43.15,42.98,43.14,31700.0,29.2252,29.3408,29.2252,29.334,31700.0
2005-10-03 11:20:00,43.13,43.17,43.04,43.15,44500.0,29.3272,29.3544,29.266,29.3408,44500.0
2005-10-03 11:30:00,43.15,43.16,43.1,43.1,35700.0,29.3408,29.3476,29.3068,29.3068,35700.0
2005-10-03 11:40:00,43.09,43.09,42.94,42.94,31200.0,29.3,29.3,29.198,29.198,31200.0
2005-10-03 11:50:00,42.97,43.02,42.95,42.98,26700.0,29.2184,29.2524,29.2048,29.2252,26700.0
2005-10-03 12:00:00,42.98,42.99,42.95,42.98,15900.0,29.2252,29.232,29.2048,29.2252,15900.0
2005-10-03 12:10:00,42.99,42.99,42.92,42.92,30900.0,29.232,29.232,29.1844,29.1844,30900.0
2005-10-03 12:20:00,42.93,42.93,42.82,42.84,28400.0,29.1912,29.1912,29.1164,29.13,28400.0
2005-10-03 12:30:00,42.84,42.85,42.81,42.82,28100.0,29.13,29.1368,29.1096,29.1164,28100.0
2005-10-03 12:40:00,42.82,43.0,42.81,42.99,68200.0,29.1164,29.2388,29.1096,29.232,68200.0
2005-10-03 12:50:00,42.97,43.0,42.93,42.95,26900.0,29.2184,29.2388,29.1912,29.2048,26900.0
2005-10-03 13:00:00,42.95,43.02,42.92,43.01,24800.0,29.2048,29.2524,29.1844,29.2456,24800.0
2005-10-03 13:10:00,43.01,43.07,43.01,43.06,43600.0,29.2456,29.2864,29.2456,29.2796,43600.0
2005-10-03 13:20:00,43.07,43.11,42.93,42.96,58100.0,29.2864,29.3136,29.1912,29.2116,58100.0
2005-10-03 13:30:00,42.97,43.0,42.94,42.96,29000.0,29.2184,29.2388,29.198,29.2116,29000.0
2005-10-03 13:40:00,42.96,43.0,42.96,42.96,26100.0,29.2116,29.2388,29.2116,29.2116,26100.0
2005-10-03 13:50:00,42.98,43.05,42.95,43.02,28400.0,29.2252,29.2728,29.2048,29.2524,28400.0
2005-10-03 14:00:00,43.02,43.04,42.99,43.01,33100.0,29.2524,29.266,29.232,29.2456,33100.0
2005-10-03 14:10:00,43.01,43.02,42.97,43.01,54400.0,29.2456,29.2524,29.2184,29.2456,54400.0
2005-10-03 14:20:00,43.0,43.01,42.89,42.99,52200.0,29.2388,29.2456,29.164,29.232,52200.0
2005-10-03 14:30:00,42.98,42.99,42.88,42.91,53600.0,29.2252,29.232,29.1572,29.1776,53600.0
2005-10-03 14:40:00,42.91,43.03,42.89,42.99,82000.0,29.1776,29.2592,29.164,29.232,82000.0
2005-10-03 14:50:00,42.99,43.03,42.86,42.87,95200.0,29.232,29.2592,29.1436,29.1504,95200.0
2005-10-03 15:00:00,42.88,42.93,42.84,42.89,74300.0,29.1572,29.1912,29.13,29.164,74300.0
2005-10-03 15:10:00,42.9,42.92,42.88,42.88,124600.0,29.1708,29.1844,29.1572,29.1572,124600.0
2005-10-03 15:20:00,42.88,42.92,42.83,42.86,43400.0,29.1572,29.1844,29.1232,29.1436,43400.0
2005-10-03 15:30:00,42.86,42.91,42.86,42.9,47500.0,29.1436,29.1776,29.1436,29.1708,47500.0
2005-10-03 15:40:00,42.89,42.9,42.84,42.85,38500.0,29.164,29.1708,29.13,29.1368,38500.0
2005-10-03 15:50:00,42.85,42.9,42.81,42.81,99100.0,29.1368,29.1708,29.1096,29.1096,99100.0
2005-10-04 09:30:00,42.81,43.29,42.75,43.15,115800.0,29.1096,29.436,29.0688,29.3408,115800.0
2005-10-04 09:40:00,43.15,43.35,43.15,43.24,81100.0,29.3408,29.4768,29.3408,29.402,81100.0
2005-10-04 09:50:00,43.24,43.34,43.19,43.22,74700.0,29.402,29.47,29.368,29.3884,74700.0
2005-10-04 10:00:00,43.22,43.33,43.21,43.3,103100.0,29.3884,29.4632,29.3816,29.4428,103100.0
2005-10-04 10:10:00,43.3,43.42,43.28,43.42,127300.0,29.4428,29.5244,29.4292,29.5244,127300.0
2005-10-04 10:20:00,43.41,43.67,43.41,43.66,145800.0,29.5176,29.6943,29.5176,29.6875,145800.0
2005-10-04 10:30:00,43.67,43.69,43.63,43.65,95000.0,29.6943,29.7079,29.6671,29.6807,95000.0
2005-10-04 10:40:00,43.65,43.66,43.55,43.56,126900.0,29.6807,29.6875,29.6128,29.6196,126900.0
2005-10-04 10:50:00,43.55,43.65,43.54,43.64,88100.0,29.6128,29.6807,29.606,29.6739,88100.0
2005-10-04 11:00:00,43.64,43.64,43.49,43.53,56800.0,29.6739,29.6739,29.572,29.5992,56800.0
2005-10-04 11:10:00,43.53,43.59,43.53,43.54,60500.0,29.5992,29.64,29.5992,29.606,60500.0
2005-10-04 11:20:00,43.55,43.62,43.54,43.56,47100.0,29.6128,29.6603,29.606,29.6196,47100.0
2005-10-04 11:30:00,43.57,43.65,43.54,43.57,73400.0,29.6264,29.6807,29.606,29.6264,73400.0
2005-10-04 11:40:00,43.57,43.58,43.49,43.49,72200.0,29.6264,29.6332,29.572,29.572,72200.0
2005-10-04 11:50:00,43.48,43.51,43.48,43.5,57600.0,29.5652,29.5856,29.5652,29.5788,57600.0
2005-10-04 12:00:00,43.5,43.51,43.43,43.5,30900.0,29.5788,29.5856,29.5312,29.5788,30900.0
2005-10-04 12:10:00,43.5,43.52,43.47,43.52,38500.0,29.5788,29.5924,29.5584,29.5924,38500.0
2005-10-04 12:20:00,43.52,43.55,43.52,43.55,19500.0,29.5924,29.6128,29.5924,29.6128,19500.0
2005-10-04 12:30:00,43.55,43.57,43.53,43.57,19600.0,29.6128,29.6264,29.5992,29.6264,19600.0
2005-10-04 12:40:00,43.57,43.65,43.56,43.63,34200.0,29.6264,29.6807,29.6196,29.6671,34200.0
2005-10-04 12:50:00,43.62,43.65,43.62,43.63,35800.0,29.6603,29.6807,29.6603,29.6671,35800.0
2005-10-04 13:00:00,43.63,43.67,43.61,43.65,35900.0,29.6671,29.6943,29.6536,29.6807,35900.0
2005-10-04 13:10:00,43.65,43.69,43.62,43.69,42500.0,29.6807,29.7079,29.6603,29.7079,42500.0
2005-10-04 13:20:00,43.68,43.75,43.68,43.73,30900.0,29.7011,29.7487,29.7011,29.7351,30900.0
2005-10-04 13:30:00,43.72,43.73,43.67,43.69,35200.0,29.7283,29.7351,29.6943,29.7079,35200.0
2005-10-04 13:40:00,43.68,43.69,43.6,43.63,49800.0,29.7011,29.7079,29.6468,29.6671,49800.0
2005-10-04 13:50:00,43.64,43.64,43.51,43.56,91400.0,29.6739,29.6739,29.5856,29.6196,91400.0
2005-10-04 14:00:00,43.56,43.56,43.46,43.49,38000.0,29.6196,29.6196,29.5516,29.572,38000.0
2005-10-04 14:10:00,43.47,43.49,43.29,43.37,61800.0,29.5584,29.572,29.436,29.4904,61800.0
2005-10-04 14:20:00,43.36,43.41,43.22,43.27,160700.0,29.4836,29.5176,29.3884,29.4224,160700.0
2005-10-04 14:30:00,43.27,43.41,43.19,43.22,124000.0,29.4224,29.5176,29.368,29.3884,124000.0
2005-10-04 14:40:00,43.24,43.31,43.23,43.3,50600.0,29.402,29.4496,29.3952,29.4428,50600.0
2005-10-04 14:50:00,43.3,43.3,43.07,43.09,96000.0,29.4428,29.4428,29.2864,29.3,96000.0
2005-10-04 15:00:00,43.1,43.16,43.07,43.08,79900.0,29.3068,29.3476,29.2864,29.2932,79900.0
2005-10-04 15:10:00,43.08,43.09,42.96,43.04,102500.0,29.2932,29.3,29.2116,29.266,102500.0
2005-10-04 15:20:00,43.04,43.07,42.9,43.0,112700.0,29.266,29.2864,29.1708,29.2388,112700.0
2005-10-04 15:30:00,43.0,43.15,42.99,43.12,104500.0,29.2388,29.3408,29.232,29.3204,104500.0
2005-10-04 15:40:00,43.12,43.13,43.02,43.02,101600.0,29.3204,29.3272,29.2524,29.2524,101600.0
2005-10-04 15:50:00,43.03,43.04,42.88,42.9,103100.0,29.2592,29.266,29.1572,29.1708,103100.0
2005-10-05 09:30:00,42.82,42.98,42.7,42.77,106400.0,29.1164,29.2252,29.0348,29.0824,106400.0
2005-10-05 09:40:00,42.77,42.83,42.65,42.76,82400.0,29.0824,29.1232,29.0008,29.0756,82400.0
2005-10-05 09:50:00,42.75,42.89,42.69,42.74,122200.0,29.0688,29.164,29.028,29.062,122200.0
2005-10-05 10:00:00,42.74,42.75,42.4,42.44,151000.0,29.062,29.0688,28.8308,28.858,151000.0
2005-10-05 10:10:00,42.43,42.52,42.36,42.46,53300.0,28.8512,28.9124,28.8036,28.8716,53300.0
2005-10-05 10:20:00,42.46,42.54,42.35,42.5,89900.0,28.8716,28.926,28.7968,28.8988,89900.0
2005-10-05 10:30:00,42.49,42.87,42.49,42.77,160500.0,28.892,29.1504,28.892,29.0824,160500.0
2005-10-05 10:40:00,42.76,42.94,42.76,42.83,72200.0,29.0756,29.198,29.0756,29.1232,72200.0
2005-10-05 10:50:00,42.83,42.91,42.7,42.85,127000.0,29.1232,29.1776,29.0348,29.1368,127000.0
2005-10-05 11:00:00,42.85,42.87,42.74,42.81,48900.0,29.1368,29.1504,29.062,29.1096,48900.0
2005-10-05 11:10:00,42.81,42.87,42.78,42.83,48700.0,29.1096,29.1504,29.0892,29.1232,48700.0
2005-10-05 11:20:00,42.82,42.86,42.6,42.63,59700.0,29.1164,29.1436,28.9668,28.9872,59700.0
2005-10-05 11:30:00,42.64,42.76,42.59,42.76,33800.0,28.994,29.0756,28.96,29.0756,33800.0
2005-10-05 11:40:00,42.76,42.81,42.61,42.63,22500.0,29.0756,29.1096,28.9736,28.9872,22500.0
2005-10-05 11:50:00,42.62,42.82,42.6,42.79,68400.0,28.9804,29.1164,28.9668,29.096,68400.0
2005-10-05 12:00:00,42.8,42.83,42.66,42.82,59400.0,29.1028,29.1232,29.0076,29.1164,59400.0
2005-10-05 12:10:00,42.82,42.95,42.82,42.93,35500.0,29.1164,29.2048,29.1164,29.1912,35500.0
2005-10-05 12:20:00,42.93,43.02,42.92,42.98,66400.0,29.1912,29.2524,29.1844,29.2252,66400.0
2005-10-05 12:30:00,42.98,43.1,42.98,43.09,102100.0,29.2252,29.3068,29.2252,29.3,102100.0
2005-10-05 12:40:00,43.09,43.15,43.05,43.12,68000.0,29.3,29.3408,29.2728,29.3204,68000.0
2005-10-05 12:50:00,43.11,43.11,43.0,43.0,75500.0,29.3136,29.3136,29.2388,29.2388,75500.0
2005-10-05 13:00:00,43.01,43.11,43.01,43.04,73100.0,29.2456,29.3136,29.2456,29.266,73100.0
2005-10-05 13:10:00,43.02,43.04,42.92,42.96,48500.0,29.2524,29.266,29.1844,29.2116,48500.0
2005-10-05 13:20:00,42.97,43.04,42.85,42.94,92900.0,29.2184,29.266,29.1368,29.198,92900.0
2005-10-05 13:30:00,42.95,43.0,42.92,42.98,69100.0,29.2048,29.2388,29.1844,29.2252,69100.0
2005-10-05 13:40:00,43.0,43.03,42.97,43.0,63900.0,29.2388,29.2592,29.2184,29.2388,63900.0
2005-10-05 13:50:00,43.02,43.04,42.95,43.01,97800.0,29.2524,29.266,29.2048,29.2456,97800.0
2005-10-05 14:00:00,43.02,43.06,42.95,43.02,72400.0,29.2524,29.2796,29.2048,29.2524,72400.0
2005-10-05 14:10:00,43.02,43.1,43.0,43.0,55100.0,29.2524,29.3068,29.2388,29.2388,55100.0
2005-10-05 14:20:00,43.01,43.19,43.0,43.1,107700.0,29.2456,29.368,29.2388,29.3068,107700.0
2005-10-05 14:30:00,43.1,43.15,43.05,43.1,101500.0,29.3068,29.3408,29.2728,29.3068,101500.0
2005-10-05 14:40:00,43.09,43.15,43.03,43.09,113400.0,29.3,29.3408,29.2592,29.3,113400.0
2005-10-05 14:50:00,43.11,43.23,43.11,43.15,88400.0,29.3136,29.3952,29.3136,29.3408,88400.0
2005-10-05 15:00:00,43.15,43.2,43.1,43.17,123700.0,29.3408,29.3748,29.3068,29.3544,123700.0
2005-10-05 15:10:00,43.17,43.2,43.11,43.13,105400.0,29.3544,29.3748,29.3136,29.3272,105400.0
2005-10-05 15:20:00,43.14,43.2,43.08,43.15,230100.0,29.334,29.3748,29.2932,29.3408,230100.0
2005-10-05 15:30:00,43.15,43.16,43.0,43.02,209300.0,29.3408,29.3476,29.2388,29.2524,209300.0
2005-10-05 15:40:00,43.02,43.06,42.9,42.99,239700.0,29.2524,29.2796,29.1708,29.232,239700.0
2005-10-05 15:50:00,43.0,43.0,42.83,42.84,166000.0,29.2388,29.2388,29.1232,29.13,166000.0
2005-10-06 09:30:00,44.04,44.2,43.76,44.13,562000.0,29.9459,30.0547,29.7555,30.0071,562000.0
2005-10-06 09:40:00,44.12,44.67,44.1,44.66,487000.0,30.0003,30.3743,29.9867,30.3675,487000.0
2005-10-06 09:50:00,44.63,44.65,44.21,44.21,304900.0,30.3471,30.3607,30.0615,30.0615,304900.0
2005-10-06 10:00:00,44.2,44.35,43.8,44.04,348500.0,30.0547,30.1567,29.7827,29.9459,348500.0
2005-10-06 10:10:00,44.04,44.4,44.0,44.18,180200.0,29.9459,30.1907,29.9187,30.0411,180200.0
2005-10-06 10:20:00,44.18,44.44,44.16,44.2,250100.0,30.0411,30.2179,30.0275,30.0547,250100.0
2005-10-06 10:30:00,44.21,44.24,44.01,44.17,166200.0,30.0615,30.0819,29.9255,30.0343,166200.0
2005-10-06 10:40:00,44.18,44.27,44.11,44.25,167400.0,30.0411,30.1023,29.9935,30.0887,167400.0
2005-10-06 10:50:00,44.25,44.45,44.22,44.44,126900.0,30.0887,30.2247,30.0683,30.2179,126900.0
2005-10-06 11:00:00,44.43,44.59,44.25,44.52,162200.0,30.2111,30.3199,30.0887,30.2723,162200.0
2005-10-06 11:10:00,44.52,45.15,44.25,44.97,348200.0,30.2723,30.7007,30.0887,30.5783,348200.0
2005-10-06 11:20:00,44.97,45.0,44.26,44.73,187800.0,30.5783,30.5987,30.0955,30.4151,187800.0
2005-10-06 11:30:00,44.73,45.0,44.51,44.55,191600.0,30.4151,30.5987,30.2655,30.2927,191600.0
2005-10-06 11:40:00,44.55,44.82,44.33,44.34,369600.0,30.2927,30.4763,30.1431,30.1499,369600.0
2005-10-06 11:50:00,44.34,44.41,44.05,44.1,355400.0,30.1499,30.1975,29.9527,29.9867,355400.0
2005-10-06 12:00:00,44.1,44.67,44.09,44.65,226900.0,29.9867,30.3743,29.9799,30.3607,226900.0
2005-10-06 12:10:00,44.61,44.75,44.6,44.69,158300.0,30.3335,30.4287,30.3267,30.3879,158300.0
2005-10-06 12:20:00,44.68,44.75,44.53,44.62,127900.0,30.3811,30.4287,30.2791,30.3403,127900.0
2005-10-06 12:30:00,44.61,44.65,44.42,44.56,107300.0,30.3335,30.3607,30.2043,30.2995,107300.0
2005-10-06 12:40:00,44.56,44.72,44.52,44.7,82800.0,30.2995,30.4083,30.2723,30.3947,82800.0
2005-10-06 12:50:00,44.7,44.75,44.68,44.7,51900.0,30.3947,30.4287,30.3811,30.3947,51900.0
2005-10-06 13:00:00,44.71,44.9,44.71,44.86,79700.0,30.4015,30.5307,30.4015,30.5035,79700.0
2005-10-06 13:10:00,44.87,45.06,44.87,45.05,133600.0,30.5103,30.6395,30.5103,30.6327,133600.0
2005-10-06 13:20:00,45.02,45.24,44.97,45.21,144400.0,30.6123,30.7619,30.5783,30.7415,144400.0
2005-10-06 13:30:00,45.2,45.24,45.1,45.23,80300.0,30.7347,30.7619,30.6667,30.7551,80300.0
2005-10-06 13:40:00,45.23,45.4,45.15,45.17,193600.0,30.7551,30.8707,30.7007,30.7143,193600.0
2005-10-06 13:50:00,45.17,45.23,45.0,45.01,181300.0,30.7143,30.7551,30.5987,30.6055,181300.0
2005-10-06 14:00:00,45.01,45.07,44.97,45.03,163700.0,30.6055,30.6463,30.5783,30.6191,163700.0
2005-10-06 14:10:00,45.05,45.27,44.99,45.02,190100.0,30.6327,30.7823,30.5919,30.6123,190100.0
2005-10-06 14:20:00,45.02,45.2,44.97,45.15,192400.0,30.6123,30.7347,30.5783,30.7007,192400.0
2005-10-06 14:30:00,45.17,45.2,45.02,45.1,94900.0,30.7143,30.7347,30.6123,30.6667,94900.0
2005-10-06 14:40:00,45.1,45.2,44.95,44.99,164700.0,30.6667,30.7347,30.5647,30.5919,164700.0
2005-10-06 14:50:00,44.99,45.02,44.78,44.92,142000.0,30.5919,30.6123,30.4491,30.5443,142000.0
2005-10-06 15:00:00,44.9,44.96,44.77,44.79,89600.0,30.5307,30.5715,30.4423,30.4559,89600.0
2005-10-06 15:10:00,44.78,44.96,44.73,44.79,130300.0,30.4491,30.5715,30.4151,30.4559,130300.0
2005-10-06 15:20:00,44.78,44.8,44.45,44.45,195300.0,30.4491,30.4627,30.2247,30.2247,195300.0
2005-10-06 15:30:00,44.47,44.54,44.22,44.32,383000.0,30.2383,30.2859,30.0683,30.1363,383000.0
2005-10-06 15:40:00,44.32,44.71,44.26,44.71,318900.0,30.1363,30.4015,30.0955,30.4015,318900.0
2005-10-06 15:50:00,44.71,45.03,44.7,44.91,399900.0,30.4015,30.6191,30.3947,30.5375,399900.0
2005-10-07 09:30:00,44.93,45.38,44.93,45.35,205300.0,30.5511,30.8571,30.5511,30.8367,205300.0
2005-10-07 09:40:00,45.34,45.6,45.34,45.5,159700.0,30.8299,31.0067,30.8299,30.9387,159700.0
2005-10-07 09:50:00,45.5,45.5,45.31,45.31,127900.0,30.9387,30.9387,30.8095,30.8095,127900.0
2005-10-07 10:00:00,45.33,45.5,45.24,45.29,113700.0,30.8231,30.9387,30.7619,30.7959,113700.0
2005-10-07 10:10:00,45.29,45.35,45.15,45.26,138000.0,30.7959,30.8367,30.7007,30.7755,138000.0
2005-10-07 10:20:00,45.25,45.34,45.19,45.2,137300.0,30.7687,30.8299,30.7279,30.7347,137300.0
2005-10-07 10:30:00,45.2,45.2,45.1,45.11,119000.0,30.7347,30.7347,30.6667,30.6735,119000.0
2005-10-07 10:40:00,45.12,45.21,44.92,45.04,126500.0,30.6803,30.7415,30.5443,30.6259,126500.0
2005-10-07 10:50:00,45.03,45.25,45.0,45.17,96800.0,30.6191,30.7687,30.5987,30.7143,96800.0
2005-10-07 11:00:00,45.16,45.22,45.11,45.14,92900.0,30.7075,30.7483,30.6735,30.6939,92900.0
2005-10-07 11:10:00,45.14,45.19,45.03,45.09,50700.0,30.6939,30.7279,30.6191,30.6599,50700.0
2005-10-07 11:20:00,45.09,45.32,45.08,45.32,94200.0,30.6599,30.8163,30.6531,30.8163,94200.0
2005-10-07 11:30:00,45.32,45.53,45.31,45.52,87800.0,30.8163,30.9591,30.8095,30.9523,87800.0
2005-10-07 11:40:00,45.52,45.55,45.35,45.37,76300.0,30.9523,30.9727,30.8367,30.8503,76300.0
2005-10-07 11:50:00,45.39,45.49,45.31,45.43,85000.0,30.8639,30.9319,30.8095,30.8911,85000.0
2005-10-07 12:00:00,45.43,45.49,45.38,45.43,47600.0,30.8911,30.9319,30.8571,30.8911,47600.0
2005-10-07 12:10:00,45.43,45.46,45.26,45.32,57300.0,30.8911,30.9115,30.7755,30.8163,57300.0
2005-10-07 12:20:00,45.31,45.39,45.24,45.38,45800.0,30.8095,30.8639,30.7619,30.8571,45800.0
2005-10-07 12:30:00,45.38,45.44,45.37,45.4,26200.0,30.8571,30.8979,30.8503,30.8707,26200.0
2005-10-07 12:40:00,45.4,45.43,45.39,45.4,20300.0,30.8707,30.8911,30.8639,30.8707,20300.0
2005-10-07 12:50:00,45.4,45.41,45.26,45.33,30800.0,30.8707,30.8775,30.7755,30.8231,30800.0
2005-10-07 13:00:00,45.33,45.39,45.3,45.36,60800.0,30.8231,30.8639,30.8027,30.8435,60800.0
2005-10-07 13:10:00,45.36,45.42,45.34,45.41,58200.0,30.8435,30.8843,30.8299,30.8775,58200.0
2005-10-07 13:20:00,45.4,45.48,45.38,45.47,81600.0,30.8707,30.9251,30.8571,30.9183,81600.0
2005-10-07 13:30:00,45.47,45.49,45.45,45.47,32800.0,30.9183,30.9319,30.9047,30.9183,32800.0
2005-10-07 13:40:00,45.48,45.57,45.48,45.56,48700.0,30.9251,30.9863,30.9251,30.9795,48700.0
2005-10-07 13:50:00,45.56,45.57,45.51,45.51,74900.0,30.9795,30.9863,30.9455,30.9455,74900.0
2005-10-07 14:00:00,45.51,45.54,45.39,45.44,71700.0,30.9455,30.9659,30.8639,30.8979,71700.0
2005-10-07 14:10:00,45.43,45.47,45.37,45.41,56500.0,30.8911,30.9183,30.8503,30.8775,56500.0
2005-10-07 14:20:00,45.41,45.43,45.39,45.4,66000.0,30.8775,30.8911,30.8639,30.8707,66000.0
2005-10-07 14:30:00,45.4,45.41,45.37,45.4,60600.0,30.8707,30.8775,30.8503,30.8707,60600.0
2005-10-07 14:40:00,45.4,45.45,45.4,45.45,66900.0,30.8707,30.9047,30.8707,30.9047,66900.0
2005-10-07 14:50:00,45.46,45.55,45.41,45.53,144200.0,30.9115,30.9727,30.8775,30.9591,144200.0
2005-10-07 15:00:00,45.53,45.54,45.45,45.53,80700.0,30.9591,30.9659,30.9047,30.9591,80700.0
2005-10-07 15:10:00,45.53,45.54,45.48,45.52,37800.0,30.9591,30.9659,30.9251,30.9523,37800.0
2005-10-07 15:20:00,45.52,45.52,45.5,45.51,42600.0,30.9523,30.9523,30.9387,30.9455,42600.0
2005-10-07 15:30:00,45.51,45.53,45.5,45.5,104600.0,30.9455,30.9591,30.9387,30.9387,104600.0
2005-10-07 15:40:00,45.5,45.56,45.49,45.54,130400.0,30.9387,30.9795,30.9319,30.9659,130400.0
2005-10-07 15:50:00,45.54,45.65,45.52,45.58,132500.0,30.9659,31.0407,30.9523,30.9931,132500.0
2005-10-10 09:30:00,45.5,45.53,45.25,45.25,331500.0,30.9387,30.9591,30.7687,30.7687,331500.0
2005-10-10 09:40:00,45.27,45.41,45.25,45.39,122300.0,30.7823,30.8775,30.7687,30.8639,122300.0
2005-10-10 09:50:00,45.38,45.45,45.33,45.45,53000.0,30.8571,30.9047,30.8231,30.9047,53000.0
2005-10-10 10:00:00,45.42,45.43,45.24,45.33,67500.0,30.8843,30.8911,30.7619,30.8231,67500.0
2005-10-10 10:10:00,45.33,45.44,45.24,45.44,79700.0,30.8231,30.8979,30.7619,30.8979,79700.0
2005-10-10 10:20:00,45.44,45.57,45.38,45.5,113200.0,30.8979,30.9863,30.8571,30.9387,113200.0
2005-10-10 10:30:00,45.49,45.55,45.49,45.49,46400.0,30.9319,30.9727,30.9319,30.9319,46400.0
2005-10-10 10:40:00,45.49,45.85,45.48,45.75,216000.0,30.9319,31.1767,30.9251,31.1087,216000.0
2005-10-10 10:50:00,45.75,45.75,45.65,45.74,57500.0,31.1087,31.1087,31.0407,31.1019,57500.0
2005-10-10 11:00:00,45.72,45.76,45.72,45.72,55000.0,31.0883,31.1155,31.0883,31.0883,55000.0
2005-10-10 11:10:00,45.73,45.75,45.63,45.63,69600.0,31.0951,31.1087,31.0271,31.0271,69600.0
2005-10-10 11:20:00,45.63,45.65,45.55,45.57,66800.0,31.0271,31.0407,30.9727,30.9863,66800.0
2005-10-10 11:30:00,45.58,45.63,45.56,45.58,101300.0,30.9931,31.0271,30.9795,30.9931,101300.0
2005-10-10 11:40:00,45.59,45.64,45.52,45.59,52100.0,30.9999,31.0339,30.9523,30.9999,52100.0
2005-10-10 11:50:00,45.59,45.69,45.59,45.69,81800.0,30.9999,31.0679,30.9999,31.0679,81800.0
2005-10-10 12:00:00,45.69,45.79,45.65,45.75,92300.0,31.0679,31.1359,31.0407,31.1087,92300.0
2005-10-10 12:10:00,45.75,45.78,45.7,45.76,94100.0,31.1087,31.1291,31.0747,31.1155,94100.0
2005-10-10 12:20:00,45.76,45.81,45.75,45.79,106000.0,31.1155,31.1495,31.1087,31.1359,106000.0
2005-10-10 12:30:00,45.8,45.82,45.79,45.82,68900.0,31.1427,31.1563,31.1359,31.1563,68900.0
2005-10-10 12:40:00,45.83,45.86,45.81,45.85,124400.0,31.1631,31.1835,31.1495,31.1767,124400.0
2005-10-10 12:50:00,45.86,46.0,45.85,45.99,234100.0,31.1835,31.2787,31.1767,31.2719,234100.0
2005-10-10 13:00:00,45.98,46.11,45.98,46.07,208900.0,31.2651,31.3535,31.2651,31.3263,208900.0
2005-10-10 13:10:00,46.08,46.08,45.92,45.95,61200.0,31.3331,31.3331,31.2243,31.2447,61200.0
2005-10-10 13:20:00,45.94,45.95,45.79,45.79,79800.0,31.2379,31.2447,31.1359,31.1359,79800.0
2005-10-10 13:30:00,45.79,45.81,45.78,45.81,79700.0,31.1359,31.1495,31.1291,31.1495,79700.0
2005-10-10 13:40:00,45.81,45.98,45.75,45.79,222300.0,31.1495,31.2651,31.1087,31.1359,222300.0
2005-10-10 13:50:00,45.77,45.79,45.73,45.75,62700.0,31.1223,31.1359,31.0951,31.1087,62700.0
2005-10-10 14:00:00,45.75,45.78,45.65,45.66,133400.0,31.1087,31.1291,31.0407,31.0475,133400.0
2005-10-10 14:10:00,45.67,45.76,45.58,45.59,124600.0,31.0543,31.1155,30.9931,30.9999,124600.0
2005-10-10 14:20:00,45.6,45.61,45.54,45.58,157000.0,31.0067,31.0135,30.9659,30.9931,157000.0
2005-10-10 14:30:00,45.57,45.58,45.51,45.51,50600.0,30.9863,30.9931,30.9455,30.9455,50600.0
2005-10-10 14:40:00,45.51,45.61,45.5,45.51,142900.0,30.9455,31.0135,30.9387,30.9455,142900.0
2005-10-10 14:50:00,45.51,45.63,45.5,45.56,82300.0,30.9455,31.0271,30.9387,30.9795,82300.0
2005-10-10 15:00:00,45.57,45.65,45.55,45.63,82100.0,30.9863,31.0407,30.9727,31.0271,82100.0
2005-10-10 15:10:00,45.63,45.64,45.58,45.62,93700.0,31.0271,31.0339,30.9931,31.0203,93700.0
2005-10-10 15:20:00,45.62,45.7,45.56,45.59,184400.0,31.0203,31.0747,30.9795,30.9999,184400.0
2005-10-10 15:30:00,45.6,45.66,45.45,45.65,101000.0,31.0067,31.0475,30.9047,31.0407,101000.0
2005-10-10 15:40:00,45.65,45.65,45.55,45.56,158600.0,31.0407,31.0407,30.9727,30.9795,158600.0
2005-10-10 15:50:00,45.56,45.65,45.52,45.65,249000.0,30.9795,31.0407,30.9523,31.0407,249000.0
2005-10-11 09:30:00,45.43,45.7,45.31,45.46,131600.0,30.8911,31.0747,30.8095,30.9115,131600.0
2005-10-11 09:40:00,45.49,45.54,45.4,45.45,70700.0,30.9319,30.9659,30.8707,30.9047,70700.0
2005-10-11 09:50:00,45.44,45.6,45.43,45.53,65500.0,30.8979,31.0067,30.8911,30.9591,65500.0
2005-10-11 10:00:00,45.5,45.6,45.46,45.51,80900.0,30.9387,31.0067,30.9115,30.9455,80900.0
2005-10-11 10:10:00,45.54,45.6,45.44,45.52,65500.0,30.9659,31.0067,30.8979,30.9523,65500.0
2005-10-11 10:20:00,45.51,45.61,45.5,45.53,43100.0,30.9455,31.0135,30.9387,30.9591,43100.0
2005-10-11 10:30:00,45.52,45.57,45.48,45.52,57700.0,30.9523,30.9863,30.9251,30.9523,57700.0
2005-10-11 10:40:00,45.5,45.56,45.48,45.51,50400.0,30.9387,30.9795,30.9251,30.9455,50400.0
2005-10-11 10:50:00,45.52,45.54,45.4,45.48,44200.0,30.9523,30.9659,30.8707,30.9251,44200.0
2005-10-11 11:00:00,45.48,45.56,45.46,45.51,52100.0,30.9251,30.9795,30.9115,30.9455,52100.0
2005-10-11 11:10:00,45.52,45.58,45.45,45.56,43600.0,30.9523,30.9931,30.9047,30.9795,43600.0
2005-10-11 11:20:00,45.56,45.56,45.47,45.51,39700.0,30.9795,30.9795,30.9183,30.9455,39700.0
2005-10-11 11:30:00,45.52,45.54,45.46,45.53,44200.0,30.9523,30.9659,30.9115,30.9591,44200.0
2005-10-11 11:40:00,45.53,45.65,45.47,45.47,43400.0,30.9591,31.0407,30.9183,30.9183,43400.0
2005-10-11 11:50:00,45.47,45.55,45.46,45.53,64800.0,30.9183,30.9727,30.9115,30.9591,64800.0
2005-10-11 12:00:00,45.53,45.59,45.5,45.5,32200.0,30.9591,30.9999,30.9387,30.9387,32200.0
2005-10-11 12:10:00,45.5,45.51,45.48,45.51,60900.0,30.9387,30.9455,30.9251,30.9455,60900.0
2005-10-11 12:20:00,45.5,45.56,45.5,45.52,32800.0,30.9387,30.9795,30.9387,30.9523,32800.0
2005-10-11 12:30:00,45.52,45.6,45.5,45.6,20600.0,30.9523,31.0067,30.9387,31.0067,20600.0
2005-10-11 12:40:00,45.6,45.7,45.56,45.7,34200.0,31.0067,31.0747,30.9795,31.0747,34200.0
2005-10-11 12:50:00,45.69,45.77,45.66,45.67,89500.0,31.0679,31.1223,31.0475,31.0543,89500.0
2005-10-11 13:00:00,45.69,45.75,45.65,45.74,36300.0,31.0679,31.1087,31.0407,31.1019,36300.0
2005-10-11 13:10:00,45.74,45.89,45.72,45.89,87000.0,31.1019,31.2039,31.0883,31.2039,87000.0
2005-10-11 13:20:00,45.87,45.92,45.83,45.85,59100.0,31.1903,31.2243,31.1631,31.1767,59100.0
2005-10-11 13:30:00,45.83,45.9,45.81,45.87,69000.0,31.1631,31.2107,31.1495,31.1903,69000.0
2005-10-11 13:40:00,45.84,45.93,45.78,45.89,48700.0,31.1699,31.2311,31.1291,31.2039,48700.0
2005-10-11 13:50:00,45.89,45.89,45.71,45.76,79200.0,31.2039,31.2039,31.0815,31.1155,79200.0
2005-10-11 14:00:00,45.75,45.83,45.64,45.73,72400.0,31.1087,31.1631,31.0339,31.0951,72400.0
2005-10-11 14:10:00,45.73,45.86,45.69,45.69,81300.0,31.0951,31.1835,31.0679,31.0679,81300.0
2005-10-11 14:20:00,45.71,45.8,45.67,45.67,53200.0,31.0815,31.1427,31.0543,31.0543,53200.0
2005-10-11 14:30:00,45.66,45.76,45.63,45.66,50100.0,31.0475,31.1155,31.0271,31.0475,50100.0
2005-10-11 14:40:00,45.67,45.71,45.6,45.61,41800.0,31.0543,31.0815,31.0067,31.0135,41800.0
2005-10-11 14:50:00,45.61,45.63,45.5,45.62,119200.0,31.0135,31.0271,30.9387,31.0203,119200.0
2005-10-11 15:00:00,45.6,45.62,45.52,45.56,85200.0,31.0067,31.0203,30.9523,30.9795,85200.0
2005-10-11 15:10:00,45.57,45.64,45.5,45.52,50600.0,30.9863,31.0339,30.9387,30.9523,50600.0
2005-10-11 15:20:00,45.52,45.58,45.47,45.5,78900.0,30.9523,30.9931,30.9183,30.9387,78900.0
2005-10-11 15:30:00,45.5,45.52,45.49,45.51,57100.0,30.9387,30.9523,30.9319,30.9455,57100.0
2005-10-11 15:40:00,45.51,45.64,45.5,45.57,165400.0,30.9455,31.0339,30.9387,30.9863,165400.0
2005-10-11 15:50:00,45.57,45.61,45.5,45.5,156200.0,30.9863,31.0135,30.9387,30.9387,156200.0
2005-10-12 09:30:00,45.61,45.76,45.31,45.69,167300.0,31.0135,31.1155,30.8095,31.0679,167300.0
2005-10-12 09:40:00,45.68,45.94,45.64,45.76,138300.0,31.0611,31.2379,31.0339,31.1155,138300.0
2005-10-12 09:50:00,45.76,45.89,45.64,45.71,180900.0,31.1155,31.2039,31.0339,31.0815,180900.0
2005-10-12 10:00:00,45.72,45.72,45.51,45.55,69700.0,31.0883,31.0883,30.9455,30.9727,69700.0
2005-10-12 10:10:00,45.56,45.64,45.5,45.62,186600.0,30.9795,31.0339,30.9387,31.0203,186600.0
2005-10-12 10:20:00,45.6,45.67,45.46,45.5,140500.0,31.0067,31.0543,30.9115,30.9387,140500.0
2005-10-12 10:30:00,45.5,45.55,45.3,45.4,268000.0,30.9387,30.9727,30.8027,30.8707,268000.0
2005-10-12 10:40:00,45.4,45.53,45.39,45.4,147400.0,30.8707,30.9591,30.8639,30.8707,147400.0
2005-10-12 10:50:00,45.4,45.41,45.31,45.34,145900.0,30.8707,30.8775,30.8095,30.8299,145900.0
2005-10-12 11:00:00,45.35,45.35,45.22,45.32,135600.0,30.8367,30.8367,30.7483,30.8163,135600.0
2005-10-12 11:10:00,45.32,45.42,45.3,45.37,83400.0,30.8163,30.8843,30.8027,30.8503,83400.0
2005-10-12 11:20:00,45.35,45.42,45.19,45.33,64500.0,30.8367,30.8843,30.7279,30.8231,64500.0
2005-10-12 11:30:00,45.33,45.38,45.27,45.28,50700.0,30.8231,30.8571,30.7823,30.7891,50700.0
2005-10-12 11:40:00,45.29,45.37,45.11,45.17,136700.0,30.7959,30.8503,30.6735,30.7143,136700.0
2005-10-12 11:50:00,45.17,45.31,45.15,45.3,147300.0,30.7143,30.8095,30.7007,30.8027,147300.0
2005-10-12 12:00:00,45.3,45.36,45.29,45.3,102900.0,30.8027,30.8435,30.7959,30.8027,102900.0
2005-10-12 12:10:00,45.31,45.37,45.28,45.3,79100.0,30.8095,30.8503,30.7891,30.8027,79100.0
2005-10-12 12:20:00,45.3,45.37,45.2,45.37,68400.0,30.8027,30.8503,30.7347,30.8503,68400.0
2005-10-12 12:30:00,45.36,45.39,45.29,45.3,30500.0,30.8435,30.8639,30.7959,30.8027,30500.0
2005-10-12 12:40:00,45.32,45.34,45.29,45.3,42100.0,30.8163,30.8299,30.7959,30.8027,42100.0
2005-10-12 12:50:00,45.3,45.34,45.28,45.32,22600.0,30.8027,30.8299,30.7891,30.8163,22600.0
2005-10-12 13:00:00,45.31,45.39,45.3,45.39,38800.0,30.8095,30.8639,30.8027,30.8639,38800.0
2005-10-12 13:10:00,45.39,45.42,45.31,45.4,50200.0,30.8639,30.8843,30.8095,30.8707,50200.0
2005-10-12 13:20:00,45.4,45.55,45.36,45.38,71300.0,30.8707,30.9727,30.8435,30.8571,71300.0
2005-10-12 13:30:00,45.38,45.51,45.32,45.47,71500.0,30.8571,30.9455,30.8163,30.9183,71500.0
2005-10-12 13:40:00,45.46,45.49,45.38,45.39,66000.0,30.9115,30.9319,30.8571,30.8639,66000.0
2005-10-12 13:50:00,45.4,45.42,45.35,45.35,37600.0,30.8707,30.8843,30.8367,30.8367,37600.0
2005-10-12 14:00:00,45.35,45.48,45.34,45.36,56800.0,30.8367,30.9251,30.8299,30.8435,56800.0
2005-10-12 14:10:00,45.36,45.39,45.3,45.35,237400.0,30.8435,30.8639,30.8027,30.8367,237400.0
2005-10-12 14:20:00,45.35,45.4,45.26,45.36,112600.0,30.8367,30.8707,30.7755,30.8435,112600.0
2005-10-12 14:30:00,45.38,45.39,45.3,45.33,72200.0,30.8571,30.8639,30.8027,30.8231,72200.0
2005-10-12 14:40:00,45.33,45.39,45.28,45.29,133200.0,30.8231,30.8639,30.7891,30.7959,133200.0
2005-10-12 14:50:00,45.3,45.38,45.19,45.25,143000.0,30.8027,30.8571,30.7279,30.7687,143000.0
2005-10-12 15:00:00,45.21,45.32,45.15,45.25,141800.0,30.7415,30.8163,30.7007,30.7687,141800.0
2005-10-12 15:10:00,45.26,45.28,45.16,45.24,136400.0,30.7755,30.7891,30.7075,30.7619,136400.0
2005-10-12 15:20:00,45.24,45.33,45.2,45.29,181400.0,30.7619,30.8231,30.7347,30.7959,181400.0
2005-10-12 15:30:00,45.28,45.34,45.25,45.3,182700.0,30.7891,30.8299,30.7687,30.8027,182700.0
2005-10-12 15:40:00,45.28,45.31,45.23,45.3,138000.0,30.7891,30.8095,30.7551,30.8027,138000.0
2005-10-12 15:50:00,45.31,45.33,45.25,45.29,264700.0,30.8095,30.8231,30.7687,30.7959,264700.0
2005-10-13 09:30:00,45.05,45.45,45.05,45.4,122800.0,30.6327,30.9047,30.6327,30.8707,122800.0
2005-10-13 09:40:00,45.4,45.4,45.1,45.14,326500.0,30.8707,30.8707,30.6667,30.6939,326500.0
2005-10-13 09:50:00,45.13,45.33,45.12,45.3,150000.0,30.6871,30.8231,30.6803,30.8027,150000.0
2005-10-13 10:00:00,45.31,45.43,45.23,45.42,56900.0,30.8095,30.8911,30.7551,30.8843,56900.0
2005-10-13 10:10:00,45.42,45.42,45.32,45.4,44100.0,30.8843,30.8843,30.8163,30.8707,44100.0
2005-10-13 10:20:00,45.41,45.53,45.4,45.5,50900.0,30.8775,30.9591,30.8707,30.9387,50900.0
2005-10-13 10:30:00,45.49,45.49,45.3,45.39,67900.0,30.9319,30.9319,30.8027,30.8639,67900.0
2005-10-13 10:40:00,45.41,45.42,45.25,45.29,42700.0,30.8775,30.8843,30.7687,30.7959,42700.0
2005-10-13 10:50:00,45.26,45.3,45.18,45.19,36300.0,30.7755,30.8027,30.7211,30.7279,36300.0
2005-10-13 11:00:00,45.19,45.3,45.15,45.25,73500.0,30.7279,30.8027,30.7007,30.7687,73500.0
2005-10-13 11:10:00,45.24,45.34,45.24,45.34,55500.0,30.7619,30.8299,30.7619,30.8299,55500.0
2005-10-13 11:20:00,45.33,45.34,45.2,45.23,211400.0,30.8231,30.8299,30.7347,30.7551,211400.0
2005-10-13 11:30:00,45.23,45.27,45.17,45.27,84200.0,30.7551,30.7823,30.7143,30.7823,84200.0
2005-10-13 11:40:00,45.25,45.29,45.15,45.2,48100.0,30.7687,30.7959,30.7007,30.7347,48100.0
2005-10-13 11:50:00,45.21,45.3,45.19,45.23,109200.0,30.7415,30.8027,30.7279,30.7551,109200.0
2005-10-13 12:00:00,45.24,45.34,45.23,45.23,57300.0,30.7619,30.8299,30.7551,30.7551,57300.0
2005-10-13 12:10:00,45.23,45.28,45.2,45.25,38900.0,30.7551,30.7891,30.7347,30.7687,38900.0
2005-10-13 12:20:00,45.25,45.26,45.12,45.2,69500.0,30.7687,30.7755,30.6803,30.7347,69500.0
2005-10-13 12:30:00,45.23,45.3,45.17,45.23,35400.0,30.7551,30.8027,30.7143,30.7551,35400.0
2005-10-13 12:40:00,45.24,45.37,45.23,45.34,48700.0,30.7619,30.8503,30.7551,30.8299,48700.0
2005-10-13 12:50:00,45.34,45.34,45.2,45.29,31400.0,30.8299,30.8299,30.7347,30.7959,31400.0
2005-10-13 13:00:00,45.29,45.3,45.19,45.19,45100.0,30.7959,30.8027,30.7279,30.7279,45100.0
2005-10-13 13:10:00,45.19,45.27,45.15,45.2,36300.0,30.7279,30.7823,30.7007,30.7347,36300.0
2005-10-13 13:20:00,45.2,45.24,45.16,45.23,36500.0,30.7347,30.7619,30.7075,30.7551,36500.0
2005-10-13 13:30:00,45.23,45.3,45.22,45.3,49200.0,30.7551,30.8027,30.7483,30.8027,49200.0
2005-10-13 13:40:00,45.3,45.3,45.22,45.25,95100.0,30.8027,30.8027,30.7483,30.7687,95100.0
2005-10-13 13:50:00,45.25,45.29,45.2,45.26,114400.0,30.7687,30.7959,30.7347,30.7755,114400.0
2005-10-13 14:00:00,45.26,45.31,45.25,45.28,37500.0,30.7755,30.8095,30.7687,30.7891,37500.0
2005-10-13 14:10:00,45.27,45.27,45.18,45.18,76500.0,30.7823,30.7823,30.7211,30.7211,76500.0
2005-10-13 14:20:00,45.19,45.35,45.19,45.25,104500.0,30.7279,30.8367,30.7279,30.7687,104500.0
2005-10-13 14:30:00,45.25,45.37,45.25,45.35,189200.0,30.7687,30.8503,30.7687,30.8367,189200.0
2005-10-13 14:40:00,45.35,45.48,45.32,45.4,98400.0,30.8367,30.9251,30.8163,30.8707,98400.0
2005-10-13 14:50:00,45.41,45.43,45.38,45.38,87400.0,30.8775,30.8911,30.8571,30.8571,87400.0
2005-10-13 15:00:00,45.39,45.53,45.38,45.45,87600.0,30.8639,30.9591,30.8571,30.9047,87600.0
2005-10-13 15:10:00,45.45,45.45,45.34,45.37,57300.0,30.9047,30.9047,30.8299,30.8503,57300.0
2005-10-13 15:20:00,45.36,45.39,45.33,45.39,77600.0,30.8435,30.8639,30.8231,30.8639,77600.0
2005-10-13 15:30:00,45.4,45.4,45.31,45.37,131400.0,30.8707,30.8707,30.8095,30.8503,131400.0
2005-10-13 15:40:00,45.37,45.49,45.33,45.4,82600.0,30.8503,30.9319,30.8231,30.8707,82600.0
2005-10-13 15:50:00,45.4,46.29,45.31,45.4,414500.0,30.8707,31.4759,30.8095,30.8707,414500.0
2005-10-14 09:30:00,45.52,45.66,45.49,45.64,121300.0,30.9523,31.0475,30.9319,31.0339,121300.0
2005-10-14 09:40:00,45.64,45.66,45.49,45.58,85200.0,31.0339,31.0475,30.9319,30.9931,85200.0
2005-10-14 09:50:00,45.59,45.67,45.42,45.47,201300.0,30.9999,31.0543,30.8843,30.9183,201300.0
2005-10-14 10:00:00,45.46,45.64,45.45,45.5,40900.0,30.9115,31.0339,30.9047,30.9387,40900.0
2005-10-14 10:10:00,45.5,45.57,45.39,45.4,86200.0,30.9387,30.9863,30.8639,30.8707,86200.0
2005-10-14 10:20:00,45.4,45.48,45.34,45.36,70100.0,30.8707,30.9251,30.8299,30.8435,70100.0
2005-10-14 10:30:00,45.36,45.61,45.36,45.53,143400.0,30.8435,31.0135,30.8435,30.9591,143400.0
2005-10-14 10:40:00,45.52,45.7,45.49,45.68,61200.0,30.9523,31.0747,30.9319,31.0611,61200.0
2005-10-14 10:50:00,45.66,45.7,45.66,45.67,45500.0,31.0475,31.0747,31.0475,31.0543,45500.0
2005-10-14 11:00:00,45.67,45.79,45.61,45.75,87600.0,31.0543,31.1359,31.0135,31.1087,87600.0
2005-10-14 11:10:00,45.77,45.94,45.74,45.89,100200.0,31.1223,31.2379,31.1019,31.2039,100200.0
2005-10-14 11:20:00,45.89,45.99,45.84,45.89,105600.0,31.2039,31.2719,31.1699,31.2039,105600.0
2005-10-14 11:30:00,45.89,46.0,45.83,46.0,85400.0,31.2039,31.2787,31.1631,31.2787,85400.0
2005-10-14 11:40:00,46.0,46.08,45.99,46.06,152200.0,31.2787,31.3331,31.2719,31.3195,152200.0
2005-10-14 11:50:00,46.05,46.15,46.05,46.13,74400.0,31.3127,31.3807,31.3127,31.3671,74400.0
2005-10-14 12:00:00,46.13,46.34,46.13,46.28,96600.0,31.3671,31.5099,31.3671,31.4691,96600.0
2005-10-14 12:10:00,46.27,46.54,46.23,46.49,286300.0,31.4623,31.6459,31.4351,31.6119,286300.0
2005-10-14 12:20:00,46.49,46.52,46.42,46.51,117300.0,31.6119,31.6323,31.5643,31.6255,117300.0
2005-10-14 12:30:00,46.5,46.51,46.43,46.43,64800.0,31.6187,31.6255,31.5711,31.5711,64800.0
2005-10-14 12:40:00,46.44,46.53,46.44,46.48,185500.0,31.5779,31.6391,31.5779,31.6051,185500.0
2005-10-14 12:50:00,46.47,46.52,46.25,46.28,100400.0,31.5983,31.6323,31.4487,31.4691,100400.0
2005-10-14 13:00:00,46.27,46.44,46.21,46.28,89500.0,31.4623,31.5779,31.4215,31.4691,89500.0
2005-10-14 13:10:00,46.29,46.37,46.19,46.28,69700.0,31.4759,31.5303,31.4079,31.4691,69700.0
2005-10-14 13:20:00,46.3,46.32,46.22,46.3,65300.0,31.4827,31.4963,31.4283,31.4827,65300.0
2005-10-14 13:30:00,46.3,46.34,46.2,46.22,87000.0,31.4827,31.5099,31.4147,31.4283,87000.0
2005-10-14 13:40:00,46.22,46.23,46.16,46.19,98900.0,31.4283,31.4351,31.3875,31.4079,98900.0
2005-10-14 13:50:00,46.19,46.24,46.19,46.22,63500.0,31.4079,31.4419,31.4079,31.4283,63500.0
2005-10-14 14:00:00,46.22,46.27,46.18,46.26,123400.0,31.4283,31.4623,31.4011,31.4555,123400.0
2005-10-14 14:10:00,46.26,46.31,46.22,46.28,66000.0,31.4555,31.4895,31.4283,31.4691,66000.0
2005-10-14 14:20:00,46.28,46.35,46.26,46.34,72600.0,31.4691,31.5167,31.4555,31.5099,72600.0
2005-10-14 14:30:00,46.33,46.44,46.33,46.41,59500.0,31.5031,31.5779,31.5031,31.5575,59500.0
2005-10-14 14:40:00,46.4,46.5,46.38,46.48,65400.0,31.5507,31.6187,31.5371,31.6051,65400.0
2005-10-14 14:50:00,46.48,46.59,46.47,46.5,142800.0,31.6051,31.6799,31.5983,31.6187,142800.0
2005-10-14 15:00:00,46.49,46.54,46.46,46.47,70800.0,31.6119,31.6459,31.5915,31.5983,70800.0
2005-10-14 15:10:00,46.47,46.54,46.46,46.49,85800.0,31.5983,31.6459,31.5915,31.6119,85800.0
2005-10-14 15:20:00,46.49,46.55,46.48,46.51,100100.0,31.6119,31.6527,31.6051,31.6255,100100.0
2005-10-14 15:30:00,46.5,46.55,46.49,46.54,149600.0,31.6187,31.6527,31.6119,31.6459,149600.0
2005-10-14 15:40:00,46.54,46.54,46.46,46.48,145200.0,31.6459,31.6459,31.5915,31.6051,145200.0
2005-10-14 15:50:00,46.48,46.49,46.41,46.49,222500.0,31.6051,31.6119,31.5575,31.6119,222500.0
2005-10-17 09:30:00,46.25,46.4,46.2,46.35,124200.0,31.4487,31.5507,31.4147,31.5167,124200.0
2005-10-17 09:40:00,46.35,46.36,46.13,46.22,88400.0,31.5167,31.5235,31.3671,31.4283,88400.0
2005-10-17 09:50:00,46.26,46.29,46.14,46.19,51200.0,31.4555,31.4759,31.3739,31.4079,51200.0
2005-10-17 10:00:00,46.19,46.27,46.14,46.17,84600.0,31.4079,31.4623,31.3739,31.3943,84600.0
2005-10-17 10:10:00,46.17,46.29,46.14,46.2,44900.0,31.3943,31.4759,31.3739,31.4147,44900.0
2005-10-17 10:20:00,46.19,46.32,46.17,46.32,47100.0,31.4079,31.4963,31.3943,31.4963,47100.0
2005-10-17 10:30:00,46.3,46.32,46.23,46.23,52700.0,31.4827,31.4963,31.4351,31.4351,52700.0
2005-10-17 10:40:00,46.23,46.26,46.2,46.23,47900.0,31.4351,31.4555,31.4147,31.4351,47900.0
2005-10-17 10:50:00,46.23,46.23,46.15,46.16,45500.0,31.4351,31.4351,31.3807,31.3875,45500.0
2005-10-17 11:00:00,46.15,46.15,46.09,46.11,40400.0,31.3807,31.3807,31.3399,31.3535,40400.0
2005-10-17 11:10:00,46.11,46.17,46.09,46.09,28900.0,31.3535,31.3943,31.3399,31.3399,28900.0
2005-10-17 11:20:00,46.09,46.1,46.07,46.09,46500.0,31.3399,31.3467,31.3263,31.3399,46500.0
2005-10-17 11:30:00,46.09,46.16,46.07,46.07,55100.0,31.3399,31.3875,31.3263,31.3263,55100.0
2005-10-17 11:40:00,46.07,46.13,46.07,46.12,24700.0,31.3263,31.3671,31.3263,31.3603,24700.0
2005-10-17 11:50:00,46.13,46.16,46.12,46.12,19600.0,31.3671,31.3875,31.3603,31.3603,19600.0
2005-10-17 12:00:00,46.12,46.13,46.06,46.12,33500.0,31.3603,31.3671,31.3195,31.3603,33500.0
2005-10-17 12:10:00,46.11,46.14,46.09,46.1,23000.0,31.3535,31.3739,31.3399,31.3467,23000.0
2005-10-17 12:20:00,46.12,46.14,46.09,46.13,18700.0,31.3603,31.3739,31.3399,31.3671,18700.0
2005-10-17 12:30:00,46.12,46.12,46.07,46.07,30400.0,31.3603,31.3603,31.3263,31.3263,30400.0
2005-10-17 12:40:00,46.07,46.1,46.03,46.07,58900.0,31.3263,31.3467,31.2991,31.3263,58900.0
2005-10-17 12:50:00,46.09,46.11,46.04,46.1,19300.0,31.3399,31.3535,31.3059,31.3467,19300.0
2005-10-17 13:00:00,46.1,46.1,46.06,46.07,21600.0,31.3467,31.3467,31.3195,31.3263,21600.0
2005-10-17 13:10:00,46.07,46.09,46.06,46.07,17200.0,31.3263,31.3399,31.3195,31.3263,17200.0
2005-10-17 13:20:00,46.07,46.12,46.05,46.12,44800.0,31.3263,31.3603,31.3127,31.3603,44800.0
2005-10-17 13:30:00,46.12,46.19,46.12,46.15,29200.0,31.3603,31.4079,31.3603,31.3807,29200.0
2005-10-17 13:40:00,46.15,46.27,46.12,46.25,29700.0,31.3807,31.4623,31.3603,31.4487,29700.0
2005-10-17 13:50:00,46.26,46.26,46.19,46.24,16900.0,31.4555,31.4555,31.4079,31.4419,16900.0
2005-10-17 14:00:00,46.23,46.24,46.19,46.21,33100.0,31.4351,31.4419,31.4079,31.4215,33100.0
2005-10-17 14:10:00,46.21,46.23,46.2,46.2,19800.0,31.4215,31.4351,31.4147,31.4147,19800.0
2005-10-17 14:20:00,46.2,46.22,46.1,46.15,78800.0,31.4147,31.4283,31.3467,31.3807,78800.0
2005-10-17 14:30:00,46.14,46.15,46.07,46.07,109700.0,31.3739,31.3807,31.3263,31.3263,109700.0
2005-10-17 14:40:00,46.08,46.14,46.08,46.14,60200.0,31.3331,31.3739,31.3331,31.3739,60200.0
2005-10-17 14:50:00,46.14,46.24,46.14,46.23,77600.0,31.3739,31.4419,31.3739,31.4351,77600.0
2005-10-17 15:00:00,46.23,46.34,46.22,46.31,85100.0,31.4351,31.5099,31.4283,31.4895,85100.0
2005-10-17 15:10:00,46.31,46.42,46.31,46.4,46000.0,31.4895,31.5643,31.4895,31.5507,46000.0
2005-10-17 15:20:00,46.4,46.55,46.39,46.55,75000.0,31.5507,31.6527,31.5439,31.6527,75000.0
2005-10-17 15:30:00,46.57,46.59,46.38,46.51,207200.0,31.6663,31.6799,31.5371,31.6255,207200.0
2005-10-17 15:40:00,46.5,46.58,46.5,46.58,82300.0,31.6187,31.6731,31.6187,31.6731,82300.0
2005-10-17 15:50:00,46.57,46.62,46.49,46.62,157200.0,31.6663,31.7003,31.6119,31.7003,157200.0
2005-10-18 09:30:00,46.45,46.57,46.41,46.5,97800.0,31.5847,31.6663,31.5575,31.6187,97800.0
2005-10-18 09:40:00,46.5,46.5,46.13,46.2,88400.0,31.6187,31.6187,31.3671,31.4147,88400.0
2005-10-18 09:50:00,46.2,46.37,46.16,46.33,76300.0,31.4147,31.5303,31.3875,31.5031,76300.0
2005-10-18 10:00:00,46.33,46.4,46.3,46.4,57100.0,31.5031,31.5507,31.4827,31.5507,57100.0
2005-10-18 10:10:00,46.39,46.52,46.39,46.49,71900.0,31.5439,31.6323,31.5439,31.6119,71900.0
2005-10-18 10:20:00,46.47,46.56,46.43,46.44,46500.0,31.5983,31.6595,31.5711,31.5779,46500.0
2005-10-18 10:30:00,46.45,46.49,46.37,46.42,51100.0,31.5847,31.6119,31.5303,31.5643,51100.0
2005-10-18 10:40:00,46.4,46.44,46.36,46.36,32500.0,31.5507,31.5779,31.5235,31.5235,32500.0
2005-10-18 10:50:00,46.37,46.43,46.31,46.36,67200.0,31.5303,31.5711,31.4895,31.5235,67200.0
2005-10-18 11:00:00,46.37,46.49,46.35,46.45,21500.0,31.5303,31.6119,31.5167,31.5847,21500.0
2005-10-18 11:10:00,46.45,46.5,46.43,46.47,38100.0,31.5847,31.6187,31.5711,31.5983,38100.0
2005-10-18 11:20:00,46.46,46.53,46.46,46.52,63300.0,31.5915,31.6391,31.5915,31.6323,63300.0
2005-10-18 11:30:00,46.52,46.57,46.47,46.5,22100.0,31.6323,31.6663,31.5983,31.6187,22100.0
2005-10-18 11:40:00,46.5,46.69,46.5,46.67,35500.0,31.6187,31.7479,31.6187,31.7343,35500.0
2005-10-18 11:50:00,46.66,46.66,46.56,46.58,29500.0,31.7275,31.7275,31.6595,31.6731,29500.0
2005-10-18 12:00:00,46.58,46.67,46.58,46.63,39300.0,31.6731,31.7343,31.6731,31.7071,39300.0
2005-10-18 12:10:00,46.63,46.64,46.59,46.6,21500.0,31.7071,31.7139,31.6799,31.6867,21500.0
2005-10-18 12:20:00,46.59,46.69,46.56,46.69,42800.0,31.6799,31.7479,31.6595,31.7479,42800.0
2005-10-18 12:30:00,46.68,46.73,46.68,46.7,75000.0,31.7411,31.7751,31.7411,31.7547,75000.0
2005-10-18 12:40:00,46.73,46.75,46.5,46.53,101800.0,31.7751,31.7887,31.6187,31.6391,101800.0
2005-10-18 12:50:00,46.53,46.57,46.47,46.5,39900.0,31.6391,31.6663,31.5983,31.6187,39900.0
2005-10-18 13:00:00,46.52,46.57,46.44,46.5,56100.0,31.6323,31.6663,31.5779,31.6187,56100.0
2005-10-18 13:10:00,46.5,46.53,46.4,46.43,55100.0,31.6187,31.6391,31.5507,31.5711,55100.0
2005-10-18 13:20:00,46.42,46.43,46.37,46.4,55300.0,31.5643,31.5711,31.5303,31.5507,55300.0
2005-10-18 13:30:00,46.39,46.39,46.21,46.25,80200.0,31.5439,31.5439,31.4215,31.4487,80200.0
2005-10-18 13:40:00,46.26,46.44,46.26,46.37,28600.0,31.4555,31.5779,31.4555,31.5303,28600.0
2005-10-18 13:50:00,46.37,46.46,46.34,46.46,40600.0,31.5303,31.5915,31.5099,31.5915,40600.0
2005-10-18 14:00:00,46.46,46.56,46.33,46.54,40700.0,31.5915,31.6595,31.5031,31.6459,40700.0
2005-10-18 14:10:00,46.53,46.55,46.44,46.44,16400.0,31.6391,31.6527,31.5779,31.5779,16400.0
2005-10-18 14:20:00,46.44,46.47,46.35,46.41,26800.0,31.5779,31.5983,31.5167,31.5575,26800.0
2005-10-18 14:30:00,46.42,46.53,46.4,46.45,33800.0,31.5643,31.6391,31.5507,31.5847,33800.0
2005-10-18 14:40:00,46.45,46.47,46.37,46.46,37600.0,31.5847,31.5983,31.5303,31.5915,37600.0
2005-10-18 14:50:00,46.47,46.49,46.35,46.44,33200.0,31.5983,31.6119,31.5167,31.5779,33200.0
2005-10-18 15:00:00,46.44,46.45,46.37,46.43,90100.0,31.5779,31.5847,31.5303,31.5711,90100.0
2005-10-18 15:10:00,46.43,46.5,46.39,46.48,69100.0,31.5711,31.6187,31.5439,31.6051,69100.0
2005-10-18 15:20:00,46.48,46.56,46.39,46.44,120400.0,31.6051,31.6595,31.5439,31.5779,120400.0
2005-10-18 15:30:00,46.44,46.49,46.39,46.41,113000.0,31.5779,31.6119,31.5439,31.5575,113000.0
2005-10-18 15:40:00,46.4,46.41,46.32,46.38,114900.0,31.5507,31.5575,31.4963,31.5371,114900.0
2005-10-18 15:50:00,46.38,46.41,46.29,46.34,177900.0,31.5371,31.5575,31.4759,31.5099,177900.0
2005-10-19 09:30:00,46.55,46.62,46.1,46.21,192100.0,31.6527,31.7003,31.3467,31.4215,192100.0
2005-10-19 09:40:00,46.24,46.47,46.19,46.3,130100.0,31.4419,31.5983,31.4079,31.4827,130100.0
2005-10-19 09:50:00,46.29,46.48,46.25,46.35,99300.0,31.4759,31.6051,31.4487,31.5167,99300.0
2005-10-19 10:00:00,46.35,46.37,46.31,46.32,93800.0,31.5167,31.5303,31.4895,31.4963,93800.0
2005-10-19 10:10:00,46.32,46.33,46.22,46.27,172800.0,31.4963,31.5031,31.4283,31.4623,172800.0
2005-10-19 10:20:00,46.27,46.31,46.23,46.3,59900.0,31.4623,31.4895,31.4351,31.4827,59900.0
2005-10-19 10:30:00,46.3,46.53,46.3,46.51,140900.0,31.4827,31.6391,31.4827,31.6255,140900.0
2005-10-19 10:40:00,46.51,46.68,46.49,46.59,155900.0,31.6255,31.7411,31.6119,31.6799,155900.0
2005-10-19 10:50:00,46.59,46.6,46.47,46.54,185100.0,31.6799,31.6867,31.5983,31.6459,185100.0
2005-10-19 11:00:00,46.53,46.66,46.49,46.55,94600.0,31.6391,31.7275,31.6119,31.6527,94600.0
2005-10-19 11:10:00,46.56,46.63,46.54,46.61,45400.0,31.6595,31.7071,31.6459,31.6935,45400.0
2005-10-19 11:20:00,46.61,46.66,46.6,46.64,82200.0,31.6935,31.7275,31.6867,31.7139,82200.0
2005-10-19 11:30:00,46.64,46.95,46.64,46.88,152700.0,31.7139,31.9247,31.7139,31.8771,152700.0
2005-10-19 11:40:00,46.86,46.88,46.82,46.82,61000.0,31.8635,31.8771,31.8363,31.8363,61000.0
2005-10-19 11:50:00,46.82,46.82,46.75,46.8,51000.0,31.8363,31.8363,31.7887,31.8227,51000.0
2005-10-19 12:00:00,46.8,46.96,46.8,46.9,59900.0,31.8227,31.9315,31.8227,31.8907,59900.0
2005-10-19 12:10:00,46.9,47.0,46.87,46.98,135800.0,31.8907,31.9587,31.8703,31.9451,135800.0
2005-10-19 12:20:00,47.0,47.07,46.98,47.05,195600.0,31.9587,32.0063,31.9451,31.9927,195600.0
2005-10-19 12:30:00,47.02,47.15,47.02,47.14,91300.0,31.9723,32.0606,31.9723,32.0538,91300.0
2005-10-19 12:40:00,47.11,47.13,46.93,46.97,157000.0,32.0334,32.047,31.9111,31.9383,157000.0
2005-10-19 12:50:00,46.97,46.99,46.87,46.99,48900.0,31.9383,31.9519,31.8703,31.9519,48900.0
2005-10-19 13:00:00,46.99,47.0,46.94,46.95,60000.0,31.9519,31.9587,31.9179,31.9247,60000.0
2005-10-19 13:10:00,46.94,47.11,46.94,47.07,78900.0,31.9179,32.0334,31.9179,32.0063,78900.0
2005-10-19 13:20:00,47.07,47.16,47.06,47.1,82700.0,32.0063,32.0674,31.9995,32.0267,82700.0
2005-10-19 13:30:00,47.1,47.15,47.08,47.1,179300.0,32.0267,32.0606,32.0131,32.0267,179300.0
2005-10-19 13:40:00,47.1,47.12,47.08,47.09,87800.0,32.0267,32.0402,32.0131,32.0199,87800.0
2005-10-19 13:50:00,47.09,47.19,47.08,47.15,90100.0,32.0199,32.0878,32.0131,32.0606,90100.0
2005-10-19 14:00:00,47.16,47.29,47.13,47.25,265100.0,32.0674,32.1558,32.047,32.1286,265100.0
2005-10-19 14:10:00,47.23,47.29,47.16,47.2,107600.0,32.115,32.1558,32.0674,32.0946,107600.0
2005-10-19 14:20:00,47.19,47.37,47.15,47.36,95500.0,32.0878,32.2102,32.0606,32.2034,95500.0
2005-10-19 14:30:00,47.35,47.56,47.35,47.52,173800.0,32.1966,32.3394,32.1966,32.3122,173800.0
2005-10-19 14:40:00,47.53,47.53,47.39,47.51,113800.0,32.319,32.319,32.2238,32.3054,113800.0
2005-10-19 14:50:00,47.5,47.63,47.49,47.59,113300.0,32.2986,32.387,32.2918,32.3598,113300.0
2005-10-19 15:00:00,47.59,47.7,47.55,47.69,175700.0,32.3598,32.4346,32.3326,32.4278,175700.0
2005-10-19 15:10:00,47.68,47.71,47.57,47.62,101500.0,32.421,32.4414,32.3462,32.3802,101500.0
2005-10-19 15:20:00,47.62,47.7,47.6,47.68,87500.0,32.3802,32.4346,32.3666,32.421,87500.0
2005-10-19 15:30:00,47.67,47.72,47.61,47.67,148300.0,32.4142,32.4482,32.3734,32.4142,148300.0
2005-10-19 15:40:00,47.68,47.75,47.66,47.68,116800.0,32.421,32.4686,32.4074,32.421,116800.0
2005-10-19 15:50:00,47.68,47.76,47.68,47.76,232900.0,32.421,32.4754,32.421,32.4754,232900.0
2005-10-20 09:30:00,47.79,48.0,47.5,48.0,237300.0,32.4958,32.6386,32.2986,32.6386,237300.0
2005-10-20 09:40:00,47.99,48.23,47.86,48.06,202900.0,32.6318,32.795,32.5434,32.6794,202900.0
2005-10-20 09:50:00,48.06,48.09,47.67,47.84,106500.0,32.6794,32.6998,32.4142,32.5298,106500.0
2005-10-20 10:00:00,47.82,47.85,47.61,47.67,108400.0,32.5162,32.5366,32.3734,32.4142,108400.0
2005-10-20 10:10:00,47.69,47.83,47.53,47.68,97300.0,32.4278,32.523,32.319,32.421,97300.0
2005-10-20 10:20:00,47.69,47.7,47.41,47.44,98900.0,32.4278,32.4346,32.2374,32.2578,98900.0
2005-10-20 10:30:00,47.47,47.76,47.47,47.64,106300.0,32.2782,32.4754,32.2782,32.3938,106300.0
2005-10-20 10:40:00,47.65,47.82,47.64,47.74,301800.0,32.4006,32.5162,32.3938,32.4618,301800.0
2005-10-20 10:50:00,47.74,47.85,47.67,47.68,121700.0,32.4618,32.5366,32.4142,32.421,121700.0
2005-10-20 11:00:00,47.71,47.73,47.66,47.69,109000.0,32.4414,32.455,32.4074,32.4278,109000.0
2005-10-20 11:10:00,47.69,47.73,47.55,47.66,89500.0,32.4278,32.455,32.3326,32.4074,89500.0
2005-10-20 11:20:00,47.68,47.79,47.65,47.77,92500.0,32.421,32.4958,32.4006,32.4822,92500.0
2005-10-20 11:30:00,47.78,47.92,47.77,47.89,85900.0,32.489,32.5842,32.4822,32.5638,85900.0
2005-10-20 11:40:00,47.9,47.9,47.72,47.74,46300.0,32.5706,32.5706,32.4482,32.4618,46300.0
2005-10-20 11:50:00,47.75,47.8,47.74,47.75,38600.0,32.4686,32.5026,32.4618,32.4686,38600.0
2005-10-20 12:00:00,47.75,47.85,47.6,47.61,80500.0,32.4686,32.5366,32.3666,32.3734,80500.0
2005-10-20 12:10:00,47.6,47.8,47.58,47.73,82200.0,32.3666,32.5026,32.353,32.455,82200.0
2005-10-20 12:20:00,47.72,47.75,47.65,47.74,44200.0,32.4482,32.4686,32.4006,32.4618,44200.0
2005-10-20 12:30:00,47.75,47.77,47.68,47.75,27000.0,32.4686,32.4822,32.421,32.4686,27000.0
2005-10-20 12:40:00,47.75,47.92,47.75,47.84,50300.0,32.4686,32.5842,32.4686,32.5298,50300.0
2005-10-20 12:50:00,47.84,47.84,47.72,47.76,37000.0,32.5298,32.5298,32.4482,32.4754,37000.0
2005-10-20 13:00:00,47.76,47.85,47.73,47.77,77500.0,32.4754,32.5366,32.455,32.4822,77500.0
2005-10-20 13:10:00,47.77,47.86,47.72,47.75,45400.0,32.4822,32.5434,32.4482,32.4686,45400.0
2005-10-20 13:20:00,47.74,47.81,47.68,47.68,20900.0,32.4618,32.5094,32.421,32.421,20900.0
2005-10-20 13:30:00,47.68,47.74,47.63,47.66,77400.0,32.421,32.4618,32.387,32.4074,77400.0
2005-10-20 13:40:00,47.67,47.72,47.6,47.65,31400.0,32.4142,32.4482,32.3666,32.4006,31400.0
2005-10-20 13:50:00,47.65,47.67,47.5,47.57,48500.0,32.4006,32.4142,32.2986,32.3462,48500.0
2005-10-20 14:00:00,47.56,47.61,47.5,47.51,28600.0,32.3394,32.3734,32.2986,32.3054,28600.0
2005-10-20 14:10:00,47.51,47.53,47.45,47.53,70200.0,32.3054,32.319,32.2646,32.319,70200.0
2005-10-20 14:20:00,47.53,47.69,47.53,47.63,166600.0,32.319,32.4278,32.319,32.387,166600.0
2005-10-20 14:30:00,47.62,47.7,47.59,47.66,86100.0,32.3802,32.4346,32.3598,32.4074,86100.0
2005-10-20 14:40:00,47.65,47.73,47.65,47.73,109300.0,32.4006,32.455,32.4006,32.455,109300.0
2005-10-20 14:50:00,47.73,47.77,47.68,47.72,180000.0,32.455,32.4822,32.421,32.4482,180000.0
2005-10-20 15:00:00,47.72,47.73,47.67,47.71,134000.0,32.4482,32.455,32.4142,32.4414,134000.0
2005-10-20 15:10:00,47.71,47.71,47.53,47.55,199600.0,32.4414,32.4414,32.319,32.3326,199600.0
2005-10-20 15:20:00,47.56,47.58,47.4,47.47,215800.0,32.3394,32.353,32.2306,32.2782,215800.0
2005-10-20 15:30:00,47.46,47.65,47.46,47.63,367900.0,32.2714,32.4006,32.2714,32.387,367900.0
2005-10-20 15:40:00,47.63,47.65,47.5,47.61,334800.0,32.387,32.4006,32.2986,32.3734,334800.0
2005-10-20 15:50:00,47.62,47.7,47.58,47.65,571500.0,32.3802,32.4346,32.353,32.4006,571500.0
2005-10-21 09:30:00,48.18,48.19,47.43,47.99,889500.0,32.761,32.7678,32.251,32.6318,889500.0
2005-10-21 09:40:00,48.0,48.04,47.7,47.8,322800.0,32.6386,32.6658,32.4346,32.5026,322800.0
2005-10-21 09:50:00,47.81,48.1,47.6,48.03,158000.0,32.5094,32.7066,32.3666,32.659,158000.0
2005-10-21 10:00:00,48.03,48.13,47.9,47.98,222400.0,32.659,32.727,32.5706,32.625,222400.0
2005-10-21 10:10:00,48.05,48.13,48.03,48.11,245200.0,32.6726,32.727,32.659,32.7134,245200.0
2005-10-21 10:20:00,48.1,48.12,48.07,48.09,120400.0,32.7066,32.7202,32.6862,32.6998,120400.0
2005-10-21 10:30:00,48.1,48.1,47.92,47.99,84500.0,32.7066,32.7066,32.5842,32.6318,84500.0
2005-10-21 10:40:00,48.0,48.08,47.97,48.04,81400.0,32.6386,32.693,32.6182,32.6658,81400.0
2005-10-21 10:50:00,48.04,48.07,47.86,47.92,116800.0,32.6658,32.6862,32.5434,32.5842,116800.0
2005-10-21 11:00:00,47.94,48.09,47.89,48.03,161500.0,32.5978,32.6998,32.5638,32.659,161500.0
2005-10-21 11:10:00,48.02,48.1,47.89,47.97,51800.0,32.6522,32.7066,32.5638,32.6182,51800.0
2005-10-21 11:20:00,47.99,48.0,47.93,47.98,24500.0,32.6318,32.6386,32.591,32.625,24500.0
2005-10-21 11:30:00,47.99,48.03,47.83,47.85,63800.0,32.6318,32.659,32.523,32.5366,63800.0
2005-10-21 11:40:00,47.86,47.89,47.8,47.89,36700.0,32.5434,32.5638,32.5026,32.5638,36700.0
2005-10-21 11:50:00,47.89,47.98,47.88,47.96,63800.0,32.5638,32.625,32.557,32.6114,63800.0
2005-10-21 12:00:00,47.96,48.0,47.78,47.88,56600.0,32.6114,32.6386,32.489,32.557,56600.0
2005-10-21 12:10:00,47.88,48.03,47.88,47.89,33900.0,32.557,32.659,32.557,32.5638,33900.0
2005-10-21 12:20:00,47.88,48.09,47.87,47.99,39400.0,32.557,32.6998,32.5502,32.6318,39400.0
2005-10-21 12:30:00,47.99,48.02,47.85,47.97,149200.0,32.6318,32.6522,32.5366,32.6182,149200.0
2005-10-21 12:40:00,47.97,48.05,47.87,47.95,32400.0,32.6182,32.6726,32.5502,32.6046,32400.0
2005-10-21 12:50:00,47.95,48.11,47.95,48.1,68500.0,32.6046,32.7134,32.6046,32.7066,68500.0
2005-10-21 13:00:00,48.1,48.11,48.02,48.02,135900.0,32.7066,32.7134,32.6522,32.6522,135900.0
2005-10-21 13:10:00,48.02,48.05,47.93,47.96,18000.0,32.6522,32.6726,32.591,32.6114,18000.0
2005-10-21 13:20:00,47.95,48.05,47.94,48.05,21900.0,32.6046,32.6726,32.5978,32.6726,21900.0
2005-10-21 13:30:00,48.05,48.14,47.95,47.95,102000.0,32.6726,32.7338,32.6046,32.6046,102000.0
2005-10-21 13:40:00,47.95,48.07,47.95,48.0,38900.0,32.6046,32.6862,32.6046,32.6386,38900.0
2005-10-21 13:50:00,47.99,48.02,47.93,47.99,43800.0,32.6318,32.6522,32.591,32.6318,43800.0
2005-10-21 14:00:00,47.97,48.1,47.93,48.0,109000.0,32.6182,32.7066,32.591,32.6386,109000.0
2005-10-21 14:10:00,47.98,48.05,47.9,47.98,75000.0,32.625,32.6726,32.5706,32.625,75000.0
2005-10-21 14:20:00,48.0,48.01,47.91,47.97,60100.0,32.6386,32.6454,32.5774,32.6182,60100.0
2005-10-21 14:30:00,47.97,47.99,47.9,47.9,41800.0,32.6182,32.6318,32.5706,32.5706,41800.0
2005-10-21 14:40:00,47.93,47.99,47.9,47.93,59300.0,32.591,32.6318,32.5706,32.591,59300.0
2005-10-21 14:50:00,47.94,47.98,47.94,47.94,23600.0,32.5978,32.625,32.5978,32.5978,23600.0
2005-10-21 15:00:00,47.95,47.96,47.91,47.95,156200.0,32.6046,32.6114,32.5774,32.6046,156200.0
2005-10-21 15:10:00,47.95,47.96,47.89,47.94,59500.0,32.6046,32.6114,32.5638,32.5978,59500.0
2005-10-21 15:20:00,47.95,47.96,47.89,47.9,48700.0,32.6046,32.6114,32.5638,32.5706,48700.0
2005-10-21 15:30:00,47.91,47.93,47.82,47.84,108700.0,32.5774,32.591,32.5162,32.5298,108700.0
2005-10-21 15:40:00,47.84,47.85,47.76,47.85,87400.0,32.5298,32.5366,32.4754,32.5366,87400.0
2005-10-21 15:50:00,47.85,47.86,47.76,47.76,148100.0,32.5366,32.5434,32.4754,32.4754,148100.0
2005-10-24 09:30:00,47.8,47.95,47.67,47.93,145900.0,32.5026,32.6046,32.4142,32.591,145900.0
2005-10-24 09:40:00,47.93,48.15,47.89,48.05,84500.0,32.591,32.7406,32.5638,32.6726,84500.0
2005-10-24 09:50:00,48.06,48.2,47.76,47.85,120200.0,32.6794,32.7746,32.4754,32.5366,120200.0
2005-10-24 10:00:00,47.89,48.04,47.83,47.85,58700.0,32.5638,32.6658,32.523,32.5366,58700.0
2005-10-24 10:10:00,47.85,47.94,47.76,47.8,39400.0,32.5366,32.5978,32.4754,32.5026,39400.0
2005-10-24 10:20:00,47.82,47.87,47.71,47.73,41100.0,32.5162,32.5502,32.4414,32.455,41100.0
2005-10-24 10:30:00,47.74,47.91,47.68,47.72,45700.0,32.4618,32.5774,32.421,32.4482,45700.0
2005-10-24 10:40:00,47.71,47.79,47.53,47.56,72200.0,32.4414,32.4958,32.319,32.3394,72200.0
2005-10-24 10:50:00,47.56,47.78,47.47,47.75,63100.0,32.3394,32.489,32.2782,32.4686,63100.0
2005-10-24 11:00:00,47.76,47.86,47.69,47.77,31900.0,32.4754,32.5434,32.4278,32.4822,31900.0
2005-10-24 11:10:00,47.76,47.91,47.7,47.86,35500.0,32.4754,32.5774,32.4346,32.5434,35500.0
2005-10-24 11:20:00,47.87,48.01,47.8,47.9,35500.0,32.5502,32.6454,32.5026,32.5706,35500.0
2005-10-24 11:30:00,47.92,48.08,47.92,48.05,35300.0,32.5842,32.693,32.5842,32.6726,35300.0
2005-10-24 11:40:00,48.05,48.13,47.98,48.13,39300.0,32.6726,32.727,32.625,32.727,39300.0
2005-10-24 11:50:00,48.14,48.22,48.02,48.05,43100.0,32.7338,32.7882,32.6522,32.6726,43100.0
2005-10-24 12:00:00,48.07,48.11,48.0,48.11,40700.0,32.6862,32.7134,32.6386,32.7134,40700.0
2005-10-24 12:10:00,48.08,48.08,47.95,47.95,27600.0,32.693,32.693,32.6046,32.6046,27600.0
2005-10-24 12:20:00,47.97,48.13,47.93,48.13,29200.0,32.6182,32.727,32.591,32.727,29200.0
2005-10-24 12:30:00,48.1,48.1,47.91,47.92,52300.0,32.7066,32.7066,32.5774,32.5842,52300.0
2005-10-24 12:40:00,47.93,47.94,47.82,47.83,48000.0,32.591,32.5978,32.5162,32.523,48000.0
2005-10-24 12:50:00,47.84,47.91,47.81,47.89,44900.0,32.5298,32.5774,32.5094,32.5638,44900.0
2005-10-24 13:00:00,47.88,47.9,47.7,47.8,119800.0,32.557,32.5706,32.4346,32.5026,119800.0
2005-10-24 13:10:00,47.8,47.82,47.72,47.75,67300.0,32.5026,32.5162,32.4482,32.4686,67300.0
2005-10-24 13:20:00,47.75,47.75,47.68,47.73,52100.0,32.4686,32.4686,32.421,32.455,52100.0
2005-10-24 13:30:00,47.73,47.81,47.71,47.72,45900.0,32.455,32.5094,32.4414,32.4482,45900.0
2005-10-24 13:40:00,47.72,47.72,47.61,47.72,66500.0,32.4482,32.4482,32.3734,32.4482,66500.0
2005-10-24 13:50:00,47.72,47.77,47.64,47.74,30000.0,32.4482,32.4822,32.3938,32.4618,30000.0
2005-10-24 14:00:00,47.73,47.83,47.73,47.81,36000.0,32.455,32.523,32.455,32.5094,36000.0
2005-10-24 14:10:00,47.81,47.87,47.71,47.82,17000.0,32.5094,32.5502,32.4414,32.5162,17000.0
2005-10-24 14:20:00,47.83,47.87,47.81,47.83,19000.0,32.523,32.5502,32.5094,32.523,19000.0
2005-10-24 14:30:00,47.83,47.91,47.81,47.9,29500.0,32.523,32.5774,32.5094,32.5706,29500.0
2005-10-24 14:40:00,47.9,47.92,47.83,47.83,11200.0,32.5706,32.5842,32.523,32.523,11200.0
2005-10-24 14:50:00,47.84,47.87,47.78,47.8,21200.0,32.5298,32.5502,32.489,32.5026,21200.0
2005-10-24 15:00:00,47.81,47.92,47.71,47.72,67700.0,32.5094,32.5842,32.4414,32.4482,67700.0
2005-10-24 15:10:00,47.74,47.84,47.74,47.84,28900.0,32.4618,32.5298,32.4618,32.5298,28900.0
2005-10-24 15:20:00,47.84,47.85,47.81,47.82,22000.0,32.5298,32.5366,32.5094,32.5162,22000.0
2005-10-24 15:30:00,47.83,47.95,47.82,47.91,60400.0,32.523,32.6046,32.5162,32.5774,60400.0
2005-10-24 15:40:00,47.9,48.0,47.88,48.0,72400.0,32.5706,32.6386,32.557,32.6386,72400.0
2005-10-24 15:50:00,48.0,48.24,47.97,48.16,234000.0,32.6386,32.8018,32.6182,32.7474,234000.0
2005-10-25 09:30:00,48.0,48.19,47.9,48.15,108300.0,32.6386,32.7678,32.5706,32.7406,108300.0
2005-10-25 09:40:00,48.15,48.21,48.1,48.19,90300.0,32.7406,32.7814,32.7066,32.7678,90300.0
2005-10-25 09:50:00,48.19,48.21,48.13,48.16,55300.0,32.7678,32.7814,32.727,32.7474,55300.0
2005-10-25 10:00:00,48.14,48.18,47.93,47.98,82700.0,32.7338,32.761,32.591,32.625,82700.0
2005-10-25 10:10:00,47.98,48.1,47.9,48.03,168300.0,32.625,32.7066,32.5706,32.659,168300.0
2005-10-25 10:20:00,48.03,48.16,47.97,48.11,60100.0,32.659,32.7474,32.6182,32.7134,60100.0
2005-10-25 10:30:00,48.14,48.15,48.06,48.1,64600.0,32.7338,32.7406,32.6794,32.7066,64600.0
2005-10-25 10:40:00,48.1,48.13,48.02,48.06,42900.0,32.7066,32.727,32.6522,32.6794,42900.0
2005-10-25 10:50:00,48.08,48.08,47.98,48.01,63200.0,32.693,32.693,32.625,32.6454,63200.0
2005-10-25 11:00:00,48.02,48.05,47.95,47.97,92400.0,32.6522,32.6726,32.6046,32.6182,92400.0
2005-10-25 11:10:00,47.98,47.99,47.85,47.9,191600.0,32.625,32.6318,32.5366,32.5706,191600.0
2005-10-25 11:20:00,47.9,47.97,47.88,47.97,43300.0,32.5706,32.6182,32.557,32.6182,43300.0
2005-10-25 11:30:00,47.95,48.03,47.82,47.85,81300.0,32.6046,32.659,32.5162,32.5366,81300.0
2005-10-25 11:40:00,47.85,48.02,47.85,47.94,52000.0,32.5366,32.6522,32.5366,32.5978,52000.0
2005-10-25 11:50:00,47.92,47.95,47.85,47.85,36600.0,32.5842,32.6046,32.5366,32.5366,36600.0
2005-10-25 12:00:00,47.86,47.92,47.75,47.79,72400.0,32.5434,32.5842,32.4686,32.4958,72400.0
2005-10-25 12:10:00,47.78,47.96,47.72,47.84,123400.0,32.489,32.6114,32.4482,32.5298,123400.0
2005-10-25 12:20:00,47.87,47.91,47.8,47.8,60200.0,32.5502,32.5774,32.5026,32.5026,60200.0
2005-10-25 12:30:00,47.8,47.8,47.75,47.75,49000.0,32.5026,32.5026,32.4686,32.4686,49000.0
2005-10-25 12:40:00,47.74,47.78,47.62,47.64,82000.0,32.4618,32.489,32.3802,32.3938,82000.0
2005-10-25 12:50:00,47.63,47.67,47.58,47.64,77300.0,32.387,32.4142,32.353,32.3938,77300.0
2005-10-25 13:00:00,47.65,47.68,47.54,47.6,52700.0,32.4006,32.421,32.3258,32.3666,52700.0
2005-10-25 13:10:00,47.61,47.78,47.59,47.78,36200.0,32.3734,32.489,32.3598,32.489,36200.0
2005-10-25 13:20:00,47.75,47.85,47.75,47.77,39100.0,32.4686,32.5366,32.4686,32.4822,39100.0
2005-10-25 13:30:00,47.8,47.81,47.68,47.7,44400.0,32.5026,32.5094,32.421,32.4346,44400.0
2005-10-25 13:40:00,47.71,47.75,47.66,47.71,28800.0,32.4414,32.4686,32.4074,32.4414,28800.0
2005-10-25 13:50:00,47.71,47.81,47.69,47.74,68700.0,32.4414,32.5094,32.4278,32.4618,68700.0
2005-10-25 14:00:00,47.72,47.81,47.69,47.72,57300.0,32.4482,32.5094,32.4278,32.4482,57300.0
2005-10-25 14:10:00,47.69,47.82,47.68,47.69,90600.0,32.4278,32.5162,32.421,32.4278,90600.0
2005-10-25 14:20:00,47.69,47.73,47.63,47.71,56600.0,32.4278,32.455,32.387,32.4414,56600.0
2005-10-25 14:30:00,47.71,47.81,47.66,47.73,34900.0,32.4414,32.5094,32.4074,32.455,34900.0
2005-10-25 14:40:00,47.75,47.77,47.66,47.74,51800.0,32.4686,32.4822,32.4074,32.4618,51800.0
2005-10-25 14:50:00,47.74,47.77,47.64,47.64,48000.0,32.4618,32.4822,32.3938,32.3938,48000.0
2005-10-25 15:00:00,47.65,47.68,47.62,47.62,36000.0,32.4006,32.421,32.3802,32.3802,36000.0
2005-10-25 15:10:00,47.62,47.68,47.57,47.6,97300.0,32.3802,32.421,32.3462,32.3666,97300.0
2005-10-25 15:20:00,47.59,47.72,47.58,47.7,111300.0,32.3598,32.4482,32.353,32.4346,111300.0
2005-10-25 15:30:00,47.69,47.93,47.67,47.88,139200.0,32.4278,32.591,32.4142,32.557,139200.0
2005-10-25 15:40:00,47.86,47.96,47.82,47.92,92100.0,32.5434,32.6114,32.5162,32.5842,92100.0
2005-10-25 15:50:00,47.92,47.94,47.84,47.94,187800.0,32.5842,32.5978,32.5298,32.5978,187800.0
2005-10-26 09:30:00,47.8,47.8,47.56,47.59,166100.0,32.5026,32.5026,32.3394,32.3598,166100.0
2005-10-26 09:40:00,47.59,47.69,47.51,47.68,130000.0,32.3598,32.4278,32.3054,32.421,130000.0
2005-10-26 09:50:00,47.68,48.1,47.64,48.1,148000.0,32.421,32.7066,32.3938,32.7066,148000.0
2005-10-26 10:00:00,48.08,48.16,47.88,48.09,91700.0,32.693,32.7474,32.557,32.6998,91700.0
2005-10-26 10:10:00,48.1,48.23,48.02,48.12,68700.0,32.7066,32.795,32.6522,32.7202,68700.0
2005-10-26 10:20:00,48.12,48.24,47.95,48.0,90500.0,32.7202,32.8018,32.6046,32.6386,90500.0
2005-10-26 10:30:00,48.0,48.02,47.68,47.69,131600.0,32.6386,32.6522,32.421,32.4278,131600.0
2005-10-26 10:40:00,47.69,47.7,47.6,47.64,148800.0,32.4278,32.4346,32.3666,32.3938,148800.0
2005-10-26 10:50:00,47.64,48.01,47.64,47.99,138400.0,32.3938,32.6454,32.3938,32.6318,138400.0
2005-10-26 11:00:00,47.98,48.19,47.96,48.01,187100.0,32.625,32.7678,32.6114,32.6454,187100.0
2005-10-26 11:10:00,47.99,48.02,47.78,47.87,94300.0,32.6318,32.6522,32.489,32.5502,94300.0
2005-10-26 11:20:00,47.88,47.97,47.84,47.95,198800.0,32.557,32.6182,32.5298,32.6046,198800.0
2005-10-26 11:30:00,47.94,47.97,47.9,47.95,81400.0,32.5978,32.6182,32.5706,32.6046,81400.0
2005-10-26 11:40:00,47.95,47.98,47.74,47.77,113400.0,32.6046,32.625,32.4618,32.4822,113400.0
2005-10-26 11:50:00,47.77,47.79,47.6,47.71,115400.0,32.4822,32.4958,32.3666,32.4414,115400.0
2005-10-26 12:00:00,47.71,47.77,47.66,47.75,58600.0,32.4414,32.4822,32.4074,32.4686,58600.0
2005-10-26 12:10:00,47.75,47.81,47.69,47.73,76600.0,32.4686,32.5094,32.4278,32.455,76600.0
2005-10-26 12:20:00,47.76,47.85,47.76,47.77,37500.0,32.4754,32.5366,32.4754,32.4822,37500.0
2005-10-26 12:30:00,47.8,47.93,47.78,47.91,77900.0,32.5026,32.591,32.489,32.5774,77900.0
2005-10-26 12:40:00,47.91,47.95,47.78,47.83,110200.0,32.5774,32.6046,32.489,32.523,110200.0
2005-10-26 12:50:00,47.83,47.88,47.8,47.87,79000.0,32.523,32.557,32.5026,32.5502,79000.0
2005-10-26 13:00:00,47.88,47.95,47.75,47.79,61600.0,32.557,32.6046,32.4686,32.4958,61600.0
2005-10-26 13:10:00,47.78,47.84,47.7,47.7,51000.0,32.489,32.5298,32.4346,32.4346,51000.0
2005-10-26 13:20:00,47.7,47.89,47.65,47.88,83400.0,32.4346,32.5638,32.4006,32.557,83400.0
2005-10-26 13:30:00,47.89,47.89,47.76,47.76,36900.0,32.5638,32.5638,32.4754,32.4754,36900.0
2005-10-26 13:40:00,47.77,47.77,47.55,47.56,62400.0,32.4822,32.4822,32.3326,32.3394,62400.0
2005-10-26 13:50:00,47.55,47.59,47.42,47.43,105800.0,32.3326,32.3598,32.2442,32.251,105800.0
2005-10-26 14:00:00,47.43,47.65,47.42,47.47,70300.0,32.251,32.4006,32.2442,32.2782,70300.0
2005-10-26 14:10:00,47.47,47.57,47.46,47.5,64100.0,32.2782,32.3462,32.2714,32.2986,64100.0
2005-10-26 14:20:00,47.5,47.59,47.47,47.47,151600.0,32.2986,32.3598,32.2782,32.2782,151600.0
2005-10-26 14:30:00,47.46,47.5,47.37,47.49,113100.0,32.2714,32.2986,32.2102,32.2918,113100.0
2005-10-26 14:40:00,47.49,47.5,47.42,47.45,70700.0,32.2918,32.2986,32.2442,32.2646,70700.0
2005-10-26 14:50:00,47.46,47.51,47.44,47.48,77400.0,32.2714,32.3054,32.2578,32.285,77400.0
2005-10-26 15:00:00,47.48,47.51,47.44,47.48,66900.0,32.285,32.3054,32.2578,32.285,66900.0
2005-10-26 15:10:00,47.48,47.49,47.39,47.44,56700.0,32.285,32.2918,32.2238,32.2578,56700.0
2005-10-26 15:20:00,47.44,47.49,47.38,47.4,69800.0,32.2578,32.2918,32.217,32.2306,69800.0
2005-10-26 15:30:00,47.41,47.41,47.3,47.35,99000.0,32.2374,32.2374,32.1626,32.1966,99000.0
2005-10-26 15:40:00,47.34,47.35,47.19,47.22,140100.0,32.1898,32.1966,32.0878,32.1082,140100.0
2005-10-26 15:50:00,47.21,47.22,47.1,47.13,230600.0,32.1014,32.1082,32.0267,32.047,230600.0
2005-10-27 09:30:00,47.12,47.51,47.11,47.45,87000.0,32.0402,32.3054,32.0334,32.2646,87000.0
2005-10-27 09:40:00,47.44,47.5,47.35,47.49,82100.0,32.2578,32.2986,32.1966,32.2918,82100.0
2005-10-27 09:50:00,47.47,47.55,47.39,47.53,51700.0,32.2782,32.3326,32.2238,32.319,51700.0
2005-10-27 10:00:00,47.53,47.6,47.46,47.51,120100.0,32.319,32.3666,32.2714,32.3054,120100.0
2005-10-27 10:10:00,47.47,47.6,47.39,47.51,64400.0,32.2782,32.3666,32.2238,32.3054,64400.0
2005-10-27 10:20:00,47.5,47.51,47.27,47.37,54500.0,32.2986,32.3054,32.1422,32.2102,54500.0
2005-10-27 10:30:00,47.34,47.38,47.09,47.35,89600.0,32.1898,32.217,32.0199,32.1966,89600.0
2005-10-27 10:40:00,47.31,47.33,47.2,47.26,86800.0,32.1694,32.183,32.0946,32.1354,86800.0
2005-10-27 10:50:00,47.26,47.3,47.06,47.09,62700.0,32.1354,32.1626,31.9995,32.0199,62700.0
2005-10-27 11:00:00,47.09,47.24,47.07,47.22,38500.0,32.0199,32.1218,32.0063,32.1082,38500.0
2005-10-27 11:10:00,47.2,47.27,47.16,47.22,63600.0,32.0946,32.1422,32.0674,32.1082,63600.0
2005-10-27 11:20:00,47.22,47.3,47.19,47.28,43100.0,32.1082,32.1626,32.0878,32.149,43100.0
2005-10-27 11:30:00,47.3,47.34,47.23,47.27,35900.0,32.1626,32.1898,32.115,32.1422,35900.0
2005-10-27 11:40:00,47.28,47.33,47.2,47.2,95700.0,32.149,32.183,32.0946,32.0946,95700.0
2005-10-27 11:50:00,47.22,47.25,47.05,47.19,38600.0,32.1082,32.1286,31.9927,32.0878,38600.0
2005-10-27 12:00:00,47.2,47.28,47.18,47.23,28200.0,32.0946,32.149,32.081,32.115,28200.0
2005-10-27 12:10:00,47.26,47.26,47.07,47.11,28300.0,32.1354,32.1354,32.0063,32.0334,28300.0
2005-10-27 12:20:00,47.12,47.13,46.96,46.96,71900.0,32.0402,32.047,31.9315,31.9315,71900.0
2005-10-27 12:30:00,46.97,47.04,46.85,46.99,40000.0,31.9383,31.9859,31.8567,31.9519,40000.0
2005-10-27 12:40:00,47.01,47.06,46.95,47.0,30700.0,31.9655,31.9995,31.9247,31.9587,30700.0
2005-10-27 12:50:00,47.0,47.0,46.91,46.96,33200.0,31.9587,31.9587,31.8975,31.9315,33200.0
2005-10-27 13:00:00,46.97,46.97,46.91,46.92,25000.0,31.9383,31.9383,31.8975,31.9043,25000.0
2005-10-27 13:10:00,46.92,46.97,46.76,46.76,83200.0,31.9043,31.9383,31.7955,31.7955,83200.0
2005-10-27 13:20:00,46.76,46.8,46.42,46.42,125700.0,31.7955,31.8227,31.5643,31.5643,125700.0
2005-10-27 13:30:00,46.43,46.6,46.41,46.6,95100.0,31.5711,31.6867,31.5575,31.6867,95100.0
2005-10-27 13:40:00,46.6,46.8,46.57,46.78,65400.0,31.6867,31.8227,31.6663,31.8091,65400.0
2005-10-27 13:50:00,46.8,46.96,46.78,46.96,29900.0,31.8227,31.9315,31.8091,31.9315,29900.0
2005-10-27 14:00:00,46.94,46.95,46.74,46.75,40500.0,31.9179,31.9247,31.7819,31.7887,40500.0
2005-10-27 14:10:00,46.74,46.88,46.68,46.8,31600.0,31.7819,31.8771,31.7411,31.8227,31600.0
2005-10-27 14:20:00,46.8,46.81,46.59,46.65,35000.0,31.8227,31.8295,31.6799,31.7207,35000.0
2005-10-27 14:30:00,46.65,46.65,46.51,46.54,60300.0,31.7207,31.7207,31.6255,31.6459,60300.0
2005-10-27 14:40:00,46.54,46.56,46.4,46.56,108800.0,31.6459,31.6595,31.5507,31.6595,108800.0
2005-10-27 14:50:00,46.55,46.56,46.36,46.4,52000.0,31.6527,31.6595,31.5235,31.5507,52000.0
2005-10-27 15:00:00,46.39,46.51,46.37,46.43,47300.0,31.5439,31.6255,31.5303,31.5711,47300.0
2005-10-27 15:10:00,46.44,46.48,46.28,46.38,106300.0,31.5779,31.6051,31.4691,31.5371,106300.0
2005-10-27 15:20:00,46.38,46.63,46.36,46.49,90200.0,31.5371,31.7071,31.5235,31.6119,90200.0
2005-10-27 15:30:00,46.48,46.62,46.46,46.55,51300.0,31.6051,31.7003,31.5915,31.6527,51300.0
2005-10-27 15:40:00,46.56,46.6,46.39,46.41,155700.0,31.6595,31.6867,31.5439,31.5575,155700.0
2005-10-27 15:50:00,46.42,46.47,46.28,46.29,329700.0,31.5643,31.5983,31.4691,31.4759,329700.0
2005-10-28 09:30:00,46.83,47.01,46.53,47.0,153300.0,31.8431,31.9655,31.6391,31.9587,153300.0
2005-10-28 09:40:00,47.02,47.35,47.0,47.0,113400.0,31.9723,32.1966,31.9587,31.9587,113400.0
2005-10-28 09:50:00,47.0,47.21,46.88,46.91,155000.0,31.9587,32.1014,31.8771,31.8975,155000.0
2005-10-28 10:00:00,46.91,47.03,46.85,46.9,65600.0,31.8975,31.9791,31.8567,31.8907,65600.0
2005-10-28 10:10:00,46.9,46.93,46.72,46.88,57600.0,31.8907,31.9111,31.7683,31.8771,57600.0
2005-10-28 10:20:00,46.87,47.1,46.82,46.94,40100.0,31.8703,32.0267,31.8363,31.9179,40100.0
2005-10-28 10:30:00,46.94,46.94,46.8,46.83,25200.0,31.9179,31.9179,31.8227,31.8431,25200.0
2005-10-28 10:40:00,46.85,46.98,46.81,46.89,41700.0,31.8567,31.9451,31.8295,31.8839,41700.0
2005-10-28 10:50:00,46.91,47.04,46.84,46.9,31500.0,31.8975,31.9859,31.8499,31.8907,31500.0
2005-10-28 11:00:00,46.89,46.95,46.81,46.83,24300.0,31.8839,31.9247,31.8295,31.8431,24300.0
2005-10-28 11:10:00,46.82,47.0,46.82,46.88,44900.0,31.8363,31.9587,31.8363,31.8771,44900.0
2005-10-28 11:20:00,46.88,46.96,46.8,46.94,60100.0,31.8771,31.9315,31.8227,31.9179,60100.0
2005-10-28 11:30:00,46.93,46.97,46.85,46.88,41000.0,31.9111,31.9383,31.8567,31.8771,41000.0
2005-10-28 11:40:00,46.9,47.01,46.81,46.96,80200.0,31.8907,31.9655,31.8295,31.9315,80200.0
2005-10-28 11:50:00,46.96,47.17,46.9,47.1,61900.0,31.9315,32.0742,31.8907,32.0267,61900.0
2005-10-28 12:00:00,47.08,47.2,47.0,47.04,71400.0,32.0131,32.0946,31.9587,31.9859,71400.0
2005-10-28 12:10:00,47.04,47.1,46.91,46.95,23400.0,31.9859,32.0267,31.8975,31.9247,23400.0
2005-10-28 12:20:00,46.94,46.97,46.89,46.91,19900.0,31.9179,31.9383,31.8839,31.8975,19900.0
2005-10-28 12:30:00,46.92,47.01,46.86,47.0,50400.0,31.9043,31.9655,31.8635,31.9587,50400.0
2005-10-28 12:40:00,46.97,47.01,46.88,46.91,19900.0,31.9383,31.9655,31.8771,31.8975,19900.0
2005-10-28 12:50:00,46.92,46.92,46.84,46.87,15300.0,31.9043,31.9043,31.8499,31.8703,15300.0
2005-10-28 13:00:00,46.85,46.93,46.84,46.88,33600.0,31.8567,31.9111,31.8499,31.8771,33600.0
2005-10-28 13:10:00,46.9,46.96,46.87,46.92,10800.0,31.8907,31.9315,31.8703,31.9043,10800.0
2005-10-28 13:20:00,46.92,46.94,46.87,46.94,11500.0,31.9043,31.9179,31.8703,31.9179,11500.0
2005-10-28 13:30:00,46.93,46.99,46.86,46.95,21200.0,31.9111,31.9519,31.8635,31.9247,21200.0
2005-10-28 13:40:00,46.93,46.97,46.87,46.87,21600.0,31.9111,31.9383,31.8703,31.8703,21600.0
2005-10-28 13:50:00,46.88,46.97,46.85,46.92,27600.0,31.8771,31.9383,31.8567,31.9043,27600.0
2005-10-28 14:00:00,46.9,47.18,46.9,47.12,62800.0,31.8907,32.081,31.8907,32.0402,62800.0
2005-10-28 14:10:00,47.16,47.18,46.96,47.01,72300.0,32.0674,32.081,31.9315,31.9655,72300.0
2005-10-28 14:20:00,47.02,47.16,47.02,47.08,48200.0,31.9723,32.0674,31.9723,32.0131,48200.0
2005-10-28 14:30:00,47.08,47.09,47.03,47.03,47500.0,32.0131,32.0199,31.9791,31.9791,47500.0
2005-10-28 14:40:00,47.02,47.14,47.01,47.06,41000.0,31.9723,32.0538,31.9655,31.9995,41000.0
2005-10-28 14:50:00,47.07,47.16,47.06,47.16,22300.0,32.0063,32.0674,31.9995,32.0674,22300.0
2005-10-28 15:00:00,47.16,47.31,47.16,47.29,49100.0,32.0674,32.1694,32.0674,32.1558,49100.0
2005-10-28 15:10:00,47.29,47.3,47.23,47.23,21400.0,32.1558,32.1626,32.115,32.115,21400.0
2005-10-28 15:20:00,47.23,47.33,47.22,47.26,39100.0,32.115,32.183,32.1082,32.1354,39100.0
2005-10-28 15:30:00,47.26,47.26,47.18,47.25,47900.0,32.1354,32.1354,32.081,32.1286,47900.0
2005-10-28 15:40:00,47.25,47.28,47.24,47.27,75400.0,32.1286,32.149,32.1218,32.1422,75400.0
2005-10-28 15:50:00,47.26,47.33,47.25,47.33,144400.0,32.1354,32.183,32.1286,32.183,144400.0
2005-10-31 09:30:00,47.46,48.16,47.45,48.16,194000.0,32.2714,32.7474,32.2646,32.7474,194000.0
2005-10-31 09:40:00,48.17,48.46,48.16,48.36,177100.0,32.7542,32.9514,32.7474,32.8834,177100.0
2005-10-31 09:50:00,48.36,48.5,48.32,48.47,98400.0,32.8834,32.9786,32.8562,32.9582,98400.0
2005-10-31 10:00:00,48.5,48.5,48.19,48.24,118600.0,32.9786,32.9786,32.7678,32.8018,118600.0
2005-10-31 10:10:00,48.25,48.32,48.2,48.25,78900.0,32.8086,32.8562,32.7746,32.8086,78900.0
2005-10-31 10:20:00,48.24,48.48,48.24,48.39,135800.0,32.8018,32.965,32.8018,32.9038,135800.0
2005-10-31 10:30:00,48.4,48.44,48.16,48.18,61000.0,32.9106,32.9378,32.7474,32.761,61000.0
2005-10-31 10:40:00,48.17,48.23,48.16,48.21,60200.0,32.7542,32.795,32.7474,32.7814,60200.0
2005-10-31 10:50:00,48.21,48.21,48.12,48.13,63800.0,32.7814,32.7814,32.7202,32.727,63800.0
2005-10-31 11:00:00,48.11,48.18,48.08,48.17,131000.0,32.7134,32.761,32.693,32.7542,131000.0
2005-10-31 11:10:00,48.17,48.19,48.15,48.15,56700.0,32.7542,32.7678,32.7406,32.7406,56700.0
2005-10-31 11:20:00,48.15,48.17,48.11,48.15,58300.0,32.7406,32.7542,32.7134,32.7406,58300.0
2005-10-31 11:30:00,48.15,48.23,48.13,48.18,28200.0,32.7406,32.795,32.727,32.761,28200.0
2005-10-31 11:40:00,48.18,48.18,48.08,48.16,47800.0,32.761,32.761,32.693,32.7474,47800.0
2005-10-31 11:50:00,48.17,48.17,48.06,48.1,61100.0,32.7542,32.7542,32.6794,32.7066,61100.0
2005-10-31 12:00:00,48.11,48.14,48.08,48.12,48900.0,32.7134,32.7338,32.693,32.7202,48900.0
2005-10-31 12:10:00,48.11,48.11,47.91,47.93,77000.0,32.7134,32.7134,32.5774,32.591,77000.0
2005-10-31 12:20:00,47.91,48.05,47.91,48.02,29200.0,32.5774,32.6726,32.5774,32.6522,29200.0
2005-10-31 12:30:00,48.03,48.06,48.0,48.06,27100.0,32.659,32.6794,32.6386,32.6794,27100.0
2005-10-31 12:40:00,48.06,48.12,47.97,48.1,40000.0,32.6794,32.7202,32.6182,32.7066,40000.0
2005-10-31 12:50:00,48.1,48.19,48.06,48.14,60000.0,32.7066,32.7678,32.6794,32.7338,60000.0
2005-10-31 13:00:00,48.13,48.13,48.06,48.1,30300.0,32.727,32.727,32.6794,32.7066,30300.0
2005-10-31 13:10:00,48.1,48.17,48.09,48.11,53400.0,32.7066,32.7542,32.6998,32.7134,53400.0
2005-10-31 13:20:00,48.11,48.18,48.07,48.16,55000.0,32.7134,32.761,32.6862,32.7474,55000.0
2005-10-31 13:30:00,48.16,48.21,48.07,48.21,49900.0,32.7474,32.7814,32.6862,32.7814,49900.0
2005-10-31 13:40:00,48.22,48.31,48.12,48.23,63700.0,32.7882,32.8494,32.7202,32.795,63700.0
2005-10-31 13:50:00,48.23,48.28,48.16,48.28,45600.0,32.795,32.829,32.7474,32.829,45600.0
2005-10-31 14:00:00,48.28,48.3,48.25,48.3,64300.0,32.829,32.8426,32.8086,32.8426,64300.0
2005-10-31 14:10:00,48.3,48.33,48.13,48.15,106800.0,32.8426,32.863,32.727,32.7406,106800.0
2005-10-31 14:20:00,48.14,48.14,48.04,48.12,56000.0,32.7338,32.7338,32.6658,32.7202,56000.0
2005-10-31 14:30:00,48.12,48.18,48.05,48.15,56100.0,32.7202,32.761,32.6726,32.7406,56100.0
2005-10-31 14:40:00,48.15,48.23,48.11,48.12,55300.0,32.7406,32.795,32.7134,32.7202,55300.0
2005-10-31 14:50:00,48.13,48.24,48.1,48.19,57300.0,32.727,32.8018,32.7066,32.7678,57300.0
2005-10-31 15:00:00,48.19,48.29,48.17,48.29,51000.0,32.7678,32.8358,32.7542,32.8358,51000.0
2005-10-31 15:10:00,48.29,48.42,48.26,48.41,92200.0,32.8358,32.9242,32.8154,32.9174,92200.0
2005-10-31 15:20:00,48.41,48.5,48.34,48.45,128600.0,32.9174,32.9786,32.8698,32.9446,128600.0
2005-10-31 15:30:00,48.44,48.51,48.42,48.45,100100.0,32.9378,32.9854,32.9242,32.9446,100100.0
2005-10-31 15:40:00,48.46,48.48,48.36,48.43,139700.0,32.9514,32.965,32.8834,32.931,139700.0
2005-10-31 15:50:00,48.42,48.43,48.24,48.36,192300.0,32.9242,32.931,32.8018,32.8834,192300.0
2005-11-01 09:30:00,48.3,48.4,48.05,48.34,103600.0,32.8426,32.9106,32.6726,32.8698,103600.0
2005-11-01 09:40:00,48.35,48.43,48.08,48.24,84800.0,32.8766,32.931,32.693,32.8018,84800.0
2005-11-01 09:50:00,48.23,48.24,47.99,48.04,55200.0,32.795,32.8018,32.6318,32.6658,55200.0
2005-11-01 10:00:00,48.04,48.19,47.9,48.14,47600.0,32.6658,32.7678,32.5706,32.7338,47600.0
2005-11-01 10:10:00,48.15,48.16,47.98,48.1,45400.0,32.7406,32.7474,32.625,32.7066,45400.0
2005-11-01 10:20:00,48.1,48.1,48.01,48.07,29100.0,32.7066,32.7066,32.6454,32.6862,29100.0
2005-11-01 10:30:00,48.05,48.14,47.85,47.85,40000.0,32.6726,32.7338,32.5366,32.5366,40000.0
2005-11-01 10:40:00,47.85,48.08,47.85,48.05,51600.0,32.5366,32.693,32.5366,32.6726,51600.0
2005-11-01 10:50:00,48.06,48.25,48.06,48.2,43300.0,32.6794,32.8086,32.6794,32.7746,43300.0
2005-11-01 11:00:00,48.18,48.24,48.12,48.14,24800.0,32.761,32.8018,32.7202,32.7338,24800.0
2005-11-01 11:10:00,48.15,48.32,48.13,48.28,71300.0,32.7406,32.8562,32.727,32.829,71300.0
2005-11-01 11:20:00,48.31,48.33,48.25,48.3,28700.0,32.8494,32.863,32.8086,32.8426,28700.0
2005-11-01 11:30:00,48.32,48.4,48.3,48.37,37500.0,32.8562,32.9106,32.8426,32.8902,37500.0
2005-11-01 11:40:00,48.36,48.37,48.24,48.35,31900.0,32.8834,32.8902,32.8018,32.8766,31900.0
2005-11-01 11:50:00,48.35,48.49,48.34,48.47,51200.0,32.8766,32.9718,32.8698,32.9582,51200.0
2005-11-01 12:00:00,48.47,48.48,48.42,48.48,20100.0,32.9582,32.965,32.9242,32.965,20100.0
2005-11-01 12:10:00,48.48,48.5,48.4,48.45,32800.0,32.965,32.9786,32.9106,32.9446,32800.0
2005-11-01 12:20:00,48.46,48.47,48.33,48.33,32000.0,32.9514,32.9582,32.863,32.863,32000.0
2005-11-01 12:30:00,48.34,48.4,48.3,48.35,30600.0,32.8698,32.9106,32.8426,32.8766,30600.0
2005-11-01 12:40:00,48.36,48.41,48.33,48.41,13100.0,32.8834,32.9174,32.863,32.9174,13100.0
2005-11-01 12:50:00,48.39,48.42,48.37,48.41,16900.0,32.9038,32.9242,32.8902,32.9174,16900.0
2005-11-01 13:00:00,48.42,48.43,48.38,48.39,21400.0,32.9242,32.931,32.897,32.9038,21400.0
2005-11-01 13:10:00,48.39,48.39,48.36,48.39,10200.0,32.9038,32.9038,32.8834,32.9038,10200.0
2005-11-01 13:20:00,48.39,48.39,48.33,48.33,14000.0,32.9038,32.9038,32.863,32.863,14000.0
2005-11-01 13:30:00,48.33,48.33,48.3,48.3,15800.0,32.863,32.863,32.8426,32.8426,15800.0
2005-11-01 13:40:00,48.3,48.42,48.29,48.37,32300.0,32.8426,32.9242,32.8358,32.8902,32300.0
2005-11-01 13:50:00,48.35,48.38,48.33,48.35,10800.0,32.8766,32.897,32.863,32.8766,10800.0
2005-11-01 14:00:00,48.34,48.35,48.3,48.32,8800.0,32.8698,32.8766,32.8426,32.8562,8800.0
2005-11-01 14:10:00,48.33,48.45,48.25,48.41,40600.0,32.863,32.9446,32.8086,32.9174,40600.0
2005-11-01 14:20:00,48.42,48.52,48.29,48.47,112200.0,32.9242,32.9922,32.8358,32.9582,112200.0
2005-11-01 14:30:00,48.47,48.6,48.4,48.45,56700.0,32.9582,33.0466,32.9106,32.9446,56700.0
2005-11-01 14:40:00,48.45,48.48,48.34,48.41,59100.0,32.9446,32.965,32.8698,32.9174,59100.0
2005-11-01 14:50:00,48.39,48.41,48.31,48.31,33800.0,32.9038,32.9174,32.8494,32.8494,33800.0
2005-11-01 15:00:00,48.3,48.32,48.21,48.29,46600.0,32.8426,32.8562,32.7814,32.8358,46600.0
2005-11-01 15:10:00,48.27,48.37,48.24,48.33,26300.0,32.8222,32.8902,32.8018,32.863,26300.0
2005-11-01 15:20:00,48.29,48.44,48.29,48.37,44400.0,32.8358,32.9378,32.8358,32.8902,44400.0
2005-11-01 15:30:00,48.34,48.41,48.34,48.34,26000.0,32.8698,32.9174,32.8698,32.8698,26000.0
2005-11-01 15:40:00,48.34,48.44,48.25,48.29,63900.0,32.8698,32.9378,32.8086,32.8358,63900.0
2005-11-01 15:50:00,48.28,48.31,48.13,48.13,203100.0,32.829,32.8494,32.727,32.727,203100.0
2005-11-02 09:30:00,48.17,48.5,48.11,48.5,108900.0,32.7542,32.9786,32.7134,32.9786,108900.0
2005-11-02 09:40:00,48.52,48.71,48.38,48.66,109200.0,32.9922,33.1214,32.897,33.0874,109200.0
2005-11-02 09:50:00,48.63,48.65,48.34,48.4,54800.0,33.067,33.0806,32.8698,32.9106,54800.0
2005-11-02 10:00:00,48.38,48.6,48.38,48.51,49700.0,32.897,33.0466,32.897,32.9854,49700.0
2005-11-02 10:10:00,48.47,48.49,48.3,48.3,39000.0,32.9582,32.9718,32.8426,32.8426,39000.0
2005-11-02 10:20:00,48.33,48.4,48.3,48.36,21000.0,32.863,32.9106,32.8426,32.8834,21000.0
2005-11-02 10:30:00,48.39,48.54,48.33,48.4,46000.0,32.9038,33.0058,32.863,32.9106,46000.0
2005-11-02 10:40:00,48.38,48.38,48.27,48.3,78400.0,32.897,32.897,32.8222,32.8426,78400.0
2005-11-02 10:50:00,48.29,48.34,48.18,48.2,44200.0,32.8358,32.8698,32.761,32.7746,44200.0
2005-11-02 11:00:00,48.2,48.25,48.17,48.25,75100.0,32.7746,32.8086,32.7542,32.8086,75100.0
2005-11-02 11:10:00,48.24,48.27,48.17,48.27,55400.0,32.8018,32.8222,32.7542,32.8222,55400.0
2005-11-02 11:20:00,48.27,48.31,48.21,48.25,71600.0,32.8222,32.8494,32.7814,32.8086,71600.0
2005-11-02 11:30:00,48.25,48.29,48.21,48.25,36300.0,32.8086,32.8358,32.7814,32.8086,36300.0
2005-11-02 11:40:00,48.25,48.27,48.2,48.27,20300.0,32.8086,32.8222,32.7746,32.8222,20300.0
2005-11-02 11:50:00,48.27,48.37,48.22,48.29,20800.0,32.8222,32.8902,32.7882,32.8358,20800.0
2005-11-02 12:00:00,48.29,48.37,48.13,48.33,86400.0,32.8358,32.8902,32.727,32.863,86400.0
2005-11-02 12:10:00,48.32,48.37,48.13,48.31,107500.0,32.8562,32.8902,32.727,32.8494,107500.0
2005-11-02 12:20:00,48.3,48.44,48.13,48.42,92000.0,32.8426,32.9378,32.727,32.9242,92000.0
2005-11-02 12:30:00,48.42,48.56,48.42,48.56,35100.0,32.9242,33.0194,32.9242,33.0194,35100.0
2005-11-02 12:40:00,48.55,48.74,48.51,48.74,56100.0,33.0126,33.1418,32.9854,33.1418,56100.0
2005-11-02 12:50:00,48.74,48.89,48.74,48.8,52700.0,33.1418,33.2438,33.1418,33.1826,52700.0
2005-11-02 13:00:00,48.82,48.82,48.7,48.73,24500.0,33.1962,33.1962,33.1146,33.135,24500.0
2005-11-02 13:10:00,48.71,48.72,48.61,48.62,37600.0,33.1214,33.1282,33.0534,33.0602,37600.0
2005-11-02 13:20:00,48.62,48.62,48.52,48.57,55900.0,33.0602,33.0602,32.9922,33.0262,55900.0
2005-11-02 13:30:00,48.61,48.7,48.61,48.69,34100.0,33.0534,33.1146,33.0534,33.1078,34100.0
2005-11-02 13:40:00,48.68,48.72,48.6,48.61,55300.0,33.101,33.1282,33.0466,33.0534,55300.0
2005-11-02 13:50:00,48.61,48.64,48.58,48.61,22800.0,33.0534,33.0738,33.033,33.0534,22800.0
2005-11-02 14:00:00,48.64,48.65,48.53,48.54,37800.0,33.0738,33.0806,32.999,33.0058,37800.0
2005-11-02 14:10:00,48.54,48.54,48.45,48.54,31100.0,33.0058,33.0058,32.9446,33.0058,31100.0
2005-11-02 14:20:00,48.54,48.56,48.49,48.5,25800.0,33.0058,33.0194,32.9718,32.9786,25800.0
2005-11-02 14:30:00,48.5,48.53,48.37,48.53,74100.0,32.9786,32.999,32.8902,32.999,74100.0
2005-11-02 14:40:00,48.53,48.56,48.49,48.55,19700.0,32.999,33.0194,32.9718,33.0126,19700.0
2005-11-02 14:50:00,48.54,48.57,48.47,48.54,57800.0,33.0058,33.0262,32.9582,33.0058,57800.0
2005-11-02 15:00:00,48.55,48.57,48.49,48.55,47800.0,33.0126,33.0262,32.9718,33.0126,47800.0
2005-11-02 15:10:00,48.54,48.59,48.5,48.5,45400.0,33.0058,33.0398,32.9786,32.9786,45400.0
2005-11-02 15:20:00,48.51,48.57,48.49,48.56,54300.0,32.9854,33.0262,32.9718,33.0194,54300.0
2005-11-02 15:30:00,48.56,48.61,48.52,48.6,93800.0,33.0194,33.0534,32.9922,33.0466,93800.0
2005-11-02 15:40:00,48.6,48.62,48.47,48.5,100800.0,33.0466,33.0602,32.9582,32.9786,100800.0
2005-11-02 15:50:00,48.5,48.52,48.42,48.52,162200.0,32.9786,32.9922,32.9242,32.9922,162200.0
2005-11-03 09:30:00,48.9,49.5,48.9,49.4,332700.0,33.2506,33.6586,33.2506,33.5906,332700.0
2005-11-03 09:40:00,49.44,50.0,49.44,49.99,244700.0,33.6178,33.9986,33.6178,33.9918,244700.0
2005-11-03 09:50:00,49.99,50.0,49.69,49.92,423700.0,33.9918,33.9986,33.7878,33.9442,423700.0
2005-11-03 10:00:00,49.9,49.9,49.05,49.45,259500.0,33.9306,33.9306,33.3526,33.6246,259500.0
2005-11-03 10:10:00,49.45,49.48,49.22,49.32,215800.0,33.6246,33.645,33.4682,33.5362,215800.0
2005-11-03 10:20:00,49.31,49.31,48.9,48.93,149900.0,33.5294,33.5294,33.2506,33.271,149900.0
2005-11-03 10:30:00,48.95,49.05,48.85,48.99,166500.0,33.2846,33.3526,33.2166,33.3118,166500.0
2005-11-03 10:40:00,48.97,49.01,48.88,48.9,159100.0,33.2982,33.3254,33.237,33.2506,159100.0
2005-11-03 10:50:00,48.9,48.94,48.89,48.94,77800.0,33.2506,33.2778,33.2438,33.2778,77800.0
2005-11-03 11:00:00,48.94,48.97,48.92,48.94,78300.0,33.2778,33.2982,33.2642,33.2778,78300.0
2005-11-03 11:10:00,48.94,49.0,48.92,48.98,128100.0,33.2778,33.3186,33.2642,33.305,128100.0
2005-11-03 11:20:00,48.98,48.98,48.82,48.9,63100.0,33.305,33.305,33.1962,33.2506,63100.0
2005-11-03 11:30:00,48.91,49.0,48.88,48.88,77900.0,33.2574,33.3186,33.237,33.237,77900.0
2005-11-03 11:40:00,48.86,48.94,48.84,48.93,41400.0,33.2234,33.2778,33.2098,33.271,41400.0
2005-11-03 11:50:00,48.93,49.0,48.92,48.95,94900.0,33.271,33.3186,33.2642,33.2846,94900.0
2005-11-03 12:00:00,48.95,49.1,48.94,49.1,36400.0,33.2846,33.3866,33.2778,33.3866,36400.0
2005-11-03 12:10:00,49.1,49.28,48.95,49.1,77300.0,33.3866,33.509,33.2846,33.3866,77300.0
2005-11-03 12:20:00,49.09,49.1,48.97,49.07,37800.0,33.3798,33.3866,33.2982,33.3662,37800.0
2005-11-03 12:30:00,49.09,49.2,49.05,49.05,26200.0,33.3798,33.4546,33.3526,33.3526,26200.0
2005-11-03 12:40:00,49.03,49.09,49.0,49.08,18600.0,33.339,33.3798,33.3186,33.373,18600.0
2005-11-03 12:50:00,49.09,49.09,48.97,49.0,28600.0,33.3798,33.3798,33.2982,33.3186,28600.0
2005-11-03 13:00:00,49.0,49.0,48.74,48.75,41100.0,33.3186,33.3186,33.1418,33.1486,41100.0
2005-11-03 13:10:00,48.75,48.94,48.75,48.94,24800.0,33.1486,33.2778,33.1486,33.2778,24800.0
2005-11-03 13:20:00,48.94,49.01,48.9,48.93,19900.0,33.2778,33.3254,33.2506,33.271,19900.0
2005-11-03 13:30:00,48.94,48.99,48.82,48.87,26700.0,33.2778,33.3118,33.1962,33.2302,26700.0
2005-11-03 13:40:00,48.87,48.99,48.83,48.97,27800.0,33.2302,33.3118,33.203,33.2982,27800.0
2005-11-03 13:50:00,48.95,48.99,48.89,48.98,48100.0,33.2846,33.3118,33.2438,33.305,48100.0
2005-11-03 14:00:00,48.98,48.99,48.93,48.96,24500.0,33.305,33.3118,33.271,33.2914,24500.0
2005-11-03 14:10:00,48.96,48.96,48.78,48.86,35100.0,33.2914,33.2914,33.169,33.2234,35100.0
2005-11-03 14:20:00,48.86,48.91,48.76,48.89,52300.0,33.2234,33.2574,33.1554,33.2438,52300.0
2005-11-03 14:30:00,48.89,48.9,48.7,48.74,42700.0,33.2438,33.2506,33.1146,33.1418,42700.0
2005-11-03 14:40:00,48.75,48.8,48.66,48.7,60800.0,33.1486,33.1826,33.0874,33.1146,60800.0
2005-11-03 14:50:00,48.72,48.8,48.72,48.76,27500.0,33.1282,33.1826,33.1282,33.1554,27500.0
2005-11-03 15:00:00,48.76,48.88,48.69,48.82,50300.0,33.1554,33.237,33.1078,33.1962,50300.0
2005-11-03 15:10:00,48.83,48.83,48.52,48.61,118700.0,33.203,33.203,32.9922,33.0534,118700.0
2005-11-03 15:20:00,48.62,48.65,48.55,48.6,84800.0,33.0602,33.0806,33.0126,33.0466,84800.0
2005-11-03 15:30:00,48.6,48.74,48.59,48.69,74900.0,33.0466,33.1418,33.0398,33.1078,74900.0
2005-11-03 15:40:00,48.69,48.69,48.48,48.6,181200.0,33.1078,33.1078,32.965,33.0466,181200.0
2005-11-03 15:50:00,48.59,48.69,48.59,48.68,123800.0,33.0398,33.1078,33.0398,33.101,123800.0
2005-11-04 09:30:00,48.72,49.0,48.63,48.68,76700.0,33.1282,33.3186,33.067,33.101,76700.0
2005-11-04 09:40:00,48.67,48.99,48.67,48.96,36900.0,33.0942,33.3118,33.0942,33.2914,36900.0
2005-11-04 09:50:00,48.99,48.99,48.72,48.84,58100.0,33.3118,33.3118,33.1282,33.2098,58100.0
2005-11-04 10:00:00,48.83,49.16,48.81,49.02,78300.0,33.203,33.4274,33.1894,33.3322,78300.0
2005-11-04 10:10:00,49.0,49.01,48.67,48.67,60800.0,33.3186,33.3254,33.0942,33.0942,60800.0
2005-11-04 10:20:00,48.68,48.84,48.65,48.82,30400.0,33.101,33.2098,33.0806,33.1962,30400.0
2005-11-04 10:30:00,48.79,48.86,48.67,48.69,35900.0,33.1758,33.2234,33.0942,33.1078,35900.0
2005-11-04 10:40:00,48.69,48.71,48.55,48.55,44600.0,33.1078,33.1214,33.0126,33.0126,44600.0
2005-11-04 10:50:00,48.55,48.65,48.5,48.54,28700.0,33.0126,33.0806,32.9786,33.0058,28700.0
2005-11-04 11:00:00,48.55,48.7,48.55,48.66,25500.0,33.0126,33.1146,33.0126,33.0874,25500.0
2005-11-04 11:10:00,48.65,48.67,48.5,48.56,29500.0,33.0806,33.0942,32.9786,33.0194,29500.0
2005-11-04 11:20:00,48.55,48.76,48.54,48.72,46900.0,33.0126,33.1554,33.0058,33.1282,46900.0
2005-11-04 11:30:00,48.72,48.75,48.6,48.66,22600.0,33.1282,33.1486,33.0466,33.0874,22600.0
2005-11-04 11:40:00,48.69,48.83,48.65,48.73,51100.0,33.1078,33.203,33.0806,33.135,51100.0
2005-11-04 11:50:00,48.74,48.8,48.72,48.8,22400.0,33.1418,33.1826,33.1282,33.1826,22400.0
2005-11-04 12:00:00,48.8,48.83,48.74,48.81,17800.0,33.1826,33.203,33.1418,33.1894,17800.0
2005-11-04 12:10:00,48.82,48.94,48.82,48.93,22400.0,33.1962,33.2778,33.1962,33.271,22400.0
2005-11-04 12:20:00,48.92,49.01,48.92,49.0,32800.0,33.2642,33.3254,33.2642,33.3186,32800.0
2005-11-04 12:30:00,49.01,49.01,48.88,48.88,29700.0,33.3254,33.3254,33.237,33.237,29700.0
2005-11-04 12:40:00,48.91,48.95,48.9,48.93,17100.0,33.2574,33.2846,33.2506,33.271,17100.0
2005-11-04 12:50:00,48.93,49.01,48.93,48.99,25800.0,33.271,33.3254,33.271,33.3118,25800.0
2005-11-04 13:00:00,48.97,49.0,48.91,48.92,15500.0,33.2982,33.3186,33.2574,33.2642,15500.0
2005-11-04 13:10:00,48.92,48.92,48.85,48.87,18600.0,33.2642,33.2642,33.2166,33.2302,18600.0
2005-11-04 13:20:00,48.88,48.94,48.83,48.9,14100.0,33.237,33.2778,33.203,33.2506,14100.0
2005-11-04 13:30:00,48.88,48.93,48.87,48.9,13000.0,33.237,33.271,33.2302,33.2506,13000.0
2005-11-04 13:40:00,48.89,48.92,48.82,48.91,8700.0,33.2438,33.2642,33.1962,33.2574,8700.0
2005-11-04 13:50:00,48.89,48.92,48.87,48.87,16900.0,33.2438,33.2642,33.2302,33.2302,16900.0
2005-11-04 14:00:00,48.87,48.97,48.81,48.97,21900.0,33.2302,33.2982,33.1894,33.2982,21900.0
2005-11-04 14:10:00,48.96,48.99,48.87,48.94,19400.0,33.2914,33.3118,33.2302,33.2778,19400.0
2005-11-04 14:20:00,48.96,49.03,48.95,48.95,55000.0,33.2914,33.339,33.2846,33.2846,55000.0
2005-11-04 14:30:00,48.96,48.97,48.89,48.91,19800.0,33.2914,33.2982,33.2438,33.2574,19800.0
2005-11-04 14:40:00,48.93,48.95,48.87,48.89,17400.0,33.271,33.2846,33.2302,33.2438,17400.0
2005-11-04 14:50:00,48.85,49.0,48.85,48.97,29800.0,33.2166,33.3186,33.2166,33.2982,29800.0
2005-11-04 15:00:00,48.97,48.98,48.92,48.96,14600.0,33.2982,33.305,33.2642,33.2914,14600.0
2005-11-04 15:10:00,48.97,49.02,48.96,49.0,24400.0,33.2982,33.3322,33.2914,33.3186,24400.0
2005-11-04 15:20:00,49.0,49.02,48.98,48.98,26100.0,33.3186,33.3322,33.305,33.305,26100.0
2005-11-04 15:30:00,48.97,49.0,48.95,49.0,35000.0,33.2982,33.3186,33.2846,33.3186,35000.0
2005-11-04 15:40:00,48.99,49.15,48.99,49.12,74000.0,33.3118,33.4206,33.3118,33.4002,74000.0
2005-11-04 15:50:00,49.12,49.16,49.07,49.11,91400.0,33.4002,33.4274,33.3662,33.3934,91400.0
2005-11-07 09:30:00,49.05,49.12,48.77,49.02,401900.0,33.3526,33.4002,33.1622,33.3322,401900.0
2005-11-07 09:40:00,49.06,49.22,48.96,49.16,110800.0,33.3594,33.4682,33.2914,33.4274,110800.0
2005-11-07 09:50:00,49.17,49.33,49.08,49.19,63900.0,33.4342,33.543,33.373,33.4478,63900.0
2005-11-07 10:00:00,49.2,49.27,49.15,49.26,80000.0,33.4546,33.5022,33.4206,33.4954,80000.0
2005-11-07 10:10:00,49.26,49.37,49.19,49.31,71000.0,33.4954,33.5702,33.4478,33.5294,71000.0
2005-11-07 10:20:00,49.31,49.48,49.21,49.43,131100.0,33.5294,33.645,33.4614,33.611,131100.0
2005-11-07 10:30:00,49.44,49.67,49.41,49.43,172500.0,33.6178,33.7742,33.5974,33.611,172500.0
2005-11-07 10:40:00,49.45,49.49,49.41,49.42,66700.0,33.6246,33.6518,33.5974,33.6042,66700.0
2005-11-07 10:50:00,49.42,49.44,49.36,49.37,60800.0,33.6042,33.6178,33.5634,33.5702,60800.0
2005-11-07 11:00:00,49.38,49.54,49.38,49.54,72300.0,33.577,33.6858,33.577,33.6858,72300.0
2005-11-07 11:10:00,49.53,49.6,49.5,49.6,67800.0,33.679,33.7266,33.6586,33.7266,67800.0
2005-11-07 11:20:00,49.59,49.59,49.47,49.55,65000.0,33.7198,33.7198,33.6382,33.6926,65000.0
2005-11-07 11:30:00,49.54,49.74,49.5,49.73,51800.0,33.6858,33.8218,33.6586,33.815,51800.0
2005-11-07 11:40:00,49.73,49.75,49.66,49.66,49000.0,33.815,33.8286,33.7674,33.7674,49000.0
2005-11-07 11:50:00,49.66,49.73,49.59,49.59,64600.0,33.7674,33.815,33.7198,33.7198,64600.0
2005-11-07 12:00:00,49.6,49.6,49.44,49.5,54900.0,33.7266,33.7266,33.6178,33.6586,54900.0
2005-11-07 12:10:00,49.5,49.53,49.5,49.53,26000.0,33.6586,33.679,33.6586,33.679,26000.0
2005-11-07 12:20:00,49.53,49.54,49.5,49.5,47000.0,33.679,33.6858,33.6586,33.6586,47000.0
2005-11-07 12:30:00,49.5,49.52,49.42,49.43,35100.0,33.6586,33.6722,33.6042,33.611,35100.0
2005-11-07 12:40:00,49.41,49.54,49.41,49.49,50100.0,33.5974,33.6858,33.5974,33.6518,50100.0
2005-11-07 12:50:00,49.5,49.54,49.44,49.53,16700.0,33.6586,33.6858,33.6178,33.679,16700.0
2005-11-07 13:00:00,49.53,49.53,49.44,49.47,19400.0,33.679,33.679,33.6178,33.6382,19400.0
2005-11-07 13:10:00,49.47,49.5,49.44,49.45,12700.0,33.6382,33.6586,33.6178,33.6246,12700.0
2005-11-07 13:20:00,49.45,49.53,49.44,49.52,17800.0,33.6246,33.679,33.6178,33.6722,17800.0
2005-11-07 13:30:00,49.52,49.53,49.49,49.51,19800.0,33.6722,33.679,33.6518,33.6654,19800.0
2005-11-07 13:40:00,49.49,49.53,49.48,49.53,16400.0,33.6518,33.679,33.645,33.679,16400.0
2005-11-07 13:50:00,49.51,49.53,49.49,49.51,23300.0,33.6654,33.679,33.6518,33.6654,23300.0
2005-11-07 14:00:00,49.51,49.56,49.45,49.56,38800.0,33.6654,33.6994,33.6246,33.6994,38800.0
2005-11-07 14:10:00,49.59,49.74,49.57,49.72,70500.0,33.7198,33.8218,33.7062,33.8082,70500.0
2005-11-07 14:20:00,49.72,49.78,49.68,49.74,59900.0,33.8082,33.849,33.781,33.8218,59900.0
2005-11-07 14:30:00,49.77,49.89,49.77,49.79,79500.0,33.8422,33.9238,33.8422,33.8558,79500.0
2005-11-07 14:40:00,49.77,49.93,49.76,49.88,83100.0,33.8422,33.951,33.8354,33.917,83100.0
2005-11-07 14:50:00,49.9,49.94,49.73,49.82,111600.0,33.9306,33.9578,33.815,33.8762,111600.0
2005-11-07 15:00:00,49.81,49.85,49.75,49.75,45000.0,33.8694,33.8966,33.8286,33.8286,45000.0
2005-11-07 15:10:00,49.74,49.74,49.53,49.55,131500.0,33.8218,33.8218,33.679,33.6926,131500.0
2005-11-07 15:20:00,49.53,49.55,49.43,49.54,71400.0,33.679,33.6926,33.611,33.6858,71400.0
2005-11-07 15:30:00,49.54,49.6,49.52,49.53,52300.0,33.6858,33.7266,33.6722,33.679,52300.0
2005-11-07 15:40:00,49.53,49.57,49.43,49.55,94600.0,33.679,33.7062,33.611,33.6926,94600.0
2005-11-07 15:50:00,49.58,49.61,49.51,49.61,121500.0,33.713,33.7334,33.6654,33.7334,121500.0
2005-11-08 09:30:00,49.55,49.6,49.03,49.08,236300.0,33.6926,33.7266,33.339,33.373,236300.0
2005-11-08 09:40:00,49.08,49.26,49.0,49.08,88500.0,33.373,33.4954,33.3186,33.373,88500.0
2005-11-08 09:50:00,49.09,49.18,49.03,49.18,58000.0,33.3798,33.441,33.339,33.441,58000.0
2005-11-08 10:00:00,49.18,49.31,49.13,49.19,82000.0,33.441,33.5294,33.407,33.4478,82000.0
2005-11-08 10:10:00,49.21,49.33,49.13,49.17,48100.0,33.4614,33.543,33.407,33.4342,48100.0
2005-11-08 10:20:00,49.17,49.22,49.11,49.18,29600.0,33.4342,33.4682,33.3934,33.441,29600.0
2005-11-08 10:30:00,49.21,49.33,49.1,49.29,51800.0,33.4614,33.543,33.3866,33.5158,51800.0
2005-11-08 10:40:00,49.24,49.35,49.11,49.14,24900.0,33.4818,33.5566,33.3934,33.4138,24900.0
2005-11-08 10:50:00,49.16,49.17,49.09,49.13,57200.0,33.4274,33.4342,33.3798,33.407,57200.0
2005-11-08 11:00:00,49.13,49.25,49.1,49.22,64300.0,33.407,33.4886,33.3866,33.4682,64300.0
2005-11-08 11:10:00,49.22,49.24,49.11,49.14,56300.0,33.4682,33.4818,33.3934,33.4138,56300.0
2005-11-08 11:20:00,49.13,49.19,49.09,49.11,95000.0,33.407,33.4478,33.3798,33.3934,95000.0
2005-11-08 11:30:00,49.11,49.11,48.99,48.99,82500.0,33.3934,33.3934,33.3118,33.3118,82500.0
2005-11-08 11:40:00,49.02,49.06,48.97,49.02,76800.0,33.3322,33.3594,33.2982,33.3322,76800.0
2005-11-08 11:50:00,49.02,49.15,48.98,48.98,61200.0,33.3322,33.4206,33.305,33.305,61200.0
2005-11-08 12:00:00,48.98,49.02,48.95,48.98,15900.0,33.305,33.3322,33.2846,33.305,15900.0
2005-11-08 12:10:00,48.97,48.99,48.91,48.95,21400.0,33.2982,33.3118,33.2574,33.2846,21400.0
2005-11-08 12:20:00,48.97,49.03,48.94,49.02,22500.0,33.2982,33.339,33.2778,33.3322,22500.0
2005-11-08 12:30:00,49.03,49.07,49.02,49.03,10700.0,33.339,33.3662,33.3322,33.339,10700.0
2005-11-08 12:40:00,49.02,49.08,49.02,49.06,15700.0,33.3322,33.373,33.3322,33.3594,15700.0
2005-11-08 12:50:00,49.06,49.19,49.03,49.16,26700.0,33.3594,33.4478,33.339,33.4274,26700.0
2005-11-08 13:00:00,49.12,49.12,49.05,49.07,15700.0,33.4002,33.4002,33.3526,33.3662,15700.0
2005-11-08 13:10:00,49.07,49.14,49.05,49.12,23600.0,33.3662,33.4138,33.3526,33.4002,23600.0
2005-11-08 13:20:00,49.1,49.18,49.1,49.17,14600.0,33.3866,33.441,33.3866,33.4342,14600.0
2005-11-08 13:30:00,49.18,49.19,49.14,49.14,10400.0,33.441,33.4478,33.4138,33.4138,10400.0
2005-11-08 13:40:00,49.14,49.16,49.11,49.11,15300.0,33.4138,33.4274,33.3934,33.3934,15300.0
2005-11-08 13:50:00,49.11,49.12,49.03,49.05,49200.0,33.3934,33.4002,33.339,33.3526,49200.0
2005-11-08 14:00:00,49.05,49.07,49.03,49.06,25400.0,33.3526,33.3662,33.339,33.3594,25400.0
2005-11-08 14:10:00,49.06,49.1,49.05,49.06,11500.0,33.3594,33.3866,33.3526,33.3594,11500.0
2005-11-08 14:20:00,49.06,49.11,49.06,49.08,13400.0,33.3594,33.3934,33.3594,33.373,13400.0
2005-11-08 14:30:00,49.08,49.08,49.03,49.06,14300.0,33.373,33.373,33.339,33.3594,14300.0
2005-11-08 14:40:00,49.06,49.08,49.03,49.08,33900.0,33.3594,33.373,33.339,33.373,33900.0
2005-11-08 14:50:00,49.08,49.08,49.02,49.06,9200.0,33.373,33.373,33.3322,33.3594,9200.0
2005-11-08 15:00:00,49.06,49.06,48.95,49.03,54200.0,33.3594,33.3594,33.2846,33.339,54200.0
2005-11-08 15:10:00,49.01,49.11,49.01,49.1,54600.0,33.3254,33.3934,33.3254,33.3866,54600.0
2005-11-08 15:20:00,49.1,49.17,49.09,49.17,33900.0,33.3866,33.4342,33.3798,33.4342,33900.0
2005-11-08 15:30:00,49.16,49.19,49.1,49.18,44900.0,33.4274,33.4478,33.3866,33.441,44900.0
2005-11-08 15:40:00,49.18,49.18,48.92,48.98,77000.0,33.441,33.441,33.2642,33.305,77000.0
2005-11-08 15:50:00,48.99,49.05,48.8,48.98,180400.0,33.3118,33.3526,33.1826,33.305,180400.0
2005-11-09 09:30:00,48.85,49.2,48.78,49.18,90600.0,33.2166,33.4546,33.169,33.441,90600.0
2005-11-09 09:40:00,49.18,49.19,48.94,49.0,81400.0,33.441,33.4478,33.2778,33.3186,81400.0
2005-11-09 09:50:00,49.0,49.0,48.72,48.72,66000.0,33.3186,33.3186,33.1282,33.1282,66000.0
2005-11-09 10:00:00,48.73,48.74,48.6,48.71,76200.0,33.135,33.1418,33.0466,33.1214,76200.0
2005-11-09 10:10:00,48.71,48.8,48.69,48.8,36100.0,33.1214,33.1826,33.1078,33.1826,36100.0
2005-11-09 10:20:00,48.8,48.89,48.75,48.77,54300.0,33.1826,33.2438,33.1486,33.1622,54300.0
2005-11-09 10:30:00,48.77,48.87,48.77,48.81,79500.0,33.1622,33.2302,33.1622,33.1894,79500.0
2005-11-09 10:40:00,48.81,48.87,48.75,48.83,43900.0,33.1894,33.2302,33.1486,33.203,43900.0
2005-11-09 10:50:00,48.81,48.96,48.81,48.89,39200.0,33.1894,33.2914,33.1894,33.2438,39200.0
2005-11-09 11:00:00,48.89,48.9,48.74,48.8,33400.0,33.2438,33.2506,33.1418,33.1826,33400.0
2005-11-09 11:10:00,48.79,48.8,48.71,48.77,39400.0,33.1758,33.1826,33.1214,33.1622,39400.0
2005-11-09 11:20:00,48.78,48.78,48.75,48.78,36100.0,33.169,33.169,33.1486,33.169,36100.0
2005-11-09 11:30:00,48.78,48.82,48.77,48.78,40700.0,33.169,33.1962,33.1622,33.169,40700.0
2005-11-09 11:40:00,48.81,48.82,48.74,48.8,35500.0,33.1894,33.1962,33.1418,33.1826,35500.0
2005-11-09 11:50:00,48.8,48.81,48.77,48.79,22800.0,33.1826,33.1894,33.1622,33.1758,22800.0
2005-11-09 12:00:00,48.79,48.8,48.73,48.79,38600.0,33.1758,33.1826,33.135,33.1758,38600.0
2005-11-09 12:10:00,48.78,48.86,48.77,48.82,75900.0,33.169,33.2234,33.1622,33.1962,75900.0
2005-11-09 12:20:00,48.83,48.96,48.77,48.93,104600.0,33.203,33.2914,33.1622,33.271,104600.0
2005-11-09 12:30:00,48.93,49.02,48.87,49.0,24400.0,33.271,33.3322,33.2302,33.3186,24400.0
2005-11-09 12:40:00,49.02,49.02,48.88,48.95,39900.0,33.3322,33.3322,33.237,33.2846,39900.0
2005-11-09 12:50:00,48.95,49.01,48.89,48.89,56600.0,33.2846,33.3254,33.2438,33.2438,56600.0
2005-11-09 13:00:00,48.9,48.98,48.89,48.95,64200.0,33.2506,33.305,33.2438,33.2846,64200.0
2005-11-09 13:10:00,48.95,48.98,48.91,48.94,15600.0,33.2846,33.305,33.2574,33.2778,15600.0
2005-11-09 13:20:00,48.94,48.98,48.92,48.95,9400.0,33.2778,33.305,33.2642,33.2846,9400.0
2005-11-09 13:30:00,48.95,48.97,48.93,48.93,32200.0,33.2846,33.2982,33.271,33.271,32200.0
2005-11-09 13:40:00,48.92,48.93,48.88,48.89,21100.0,33.2642,33.271,33.237,33.2438,21100.0
2005-11-09 13:50:00,48.9,48.92,48.79,48.9,27300.0,33.2506,33.2642,33.1758,33.2506,27300.0
2005-11-09 14:00:00,48.87,48.91,48.8,48.9,16700.0,33.2302,33.2574,33.1826,33.2506,16700.0
2005-11-09 14:10:00,48.91,48.93,48.81,48.82,43000.0,33.2574,33.271,33.1894,33.1962,43000.0
2005-11-09 14:20:00,48.82,48.87,48.77,48.87,38800.0,33.1962,33.2302,33.1622,33.2302,38800.0
2005-11-09 14:30:00,48.85,48.91,48.76,48.9,67900.0,33.2166,33.2574,33.1554,33.2506,67900.0
2005-11-09 14:40:00,48.89,48.91,48.78,48.78,30300.0,33.2438,33.2574,33.169,33.169,30300.0
2005-11-09 14:50:00,48.77,48.93,48.68,48.81,81700.0,33.1622,33.271,33.101,33.1894,81700.0
2005-11-09 15:00:00,48.81,48.91,48.77,48.8,70300.0,33.1894,33.2574,33.1622,33.1826,70300.0
2005-11-09 15:10:00,48.81,48.9,48.8,48.83,49900.0,33.1894,33.2506,33.1826,33.203,49900.0
2005-11-09 15:20:00,48.83,48.85,48.7,48.75,83400.0,33.203,33.2166,33.1146,33.1486,83400.0
2005-11-09 15:30:00,48.74,48.76,48.7,48.75,71600.0,33.1418,33.1554,33.1146,33.1486,71600.0
2005-11-09 15:40:00,48.75,48.83,48.69,48.75,66100.0,33.1486,33.203,33.1078,33.1486,66100.0
2005-11-09 15:50:00,48.75,48.79,48.67,48.7,182600.0,33.1486,33.1758,33.0942,33.1146,182600.0
2005-11-10 09:30:00,48.68,48.78,48.6,48.73,198700.0,33.101,33.169,33.0466,33.135,198700.0
2005-11-10 09:40:00,48.74,48.95,48.67,48.85,99700.0,33.1418,33.2846,33.0942,33.2166,99700.0
2005-11-10 09:50:00,48.84,48.88,48.72,48.81,32200.0,33.2098,33.237,33.1282,33.1894,32200.0
2005-11-10 10:00:00,48.81,48.83,48.61,48.65,30900.0,33.1894,33.203,33.0534,33.0806,30900.0
2005-11-10 10:10:00,48.63,48.68,48.55,48.63,62800.0,33.067,33.101,33.0126,33.067,62800.0
2005-11-10 10:20:00,48.61,48.89,48.61,48.81,86900.0,33.0534,33.2438,33.0534,33.1894,86900.0
2005-11-10 10:30:00,48.8,48.88,48.77,48.86,39200.0,33.1826,33.237,33.1622,33.2234,39200.0
2005-11-10 10:40:00,48.85,48.88,48.79,48.85,37400.0,33.2166,33.237,33.1758,33.2166,37400.0
2005-11-10 10:50:00,48.85,48.92,48.79,48.9,57600.0,33.2166,33.2642,33.1758,33.2506,57600.0
2005-11-10 11:00:00,48.9,49.02,48.89,48.95,66800.0,33.2506,33.3322,33.2438,33.2846,66800.0
2005-11-10 11:10:00,48.93,49.05,48.91,49.01,19500.0,33.271,33.3526,33.2574,33.3254,19500.0
2005-11-10 11:20:00,49.0,49.24,49.0,49.17,78900.0,33.3186,33.4818,33.3186,33.4342,78900.0
2005-11-10 11:30:00,49.16,49.27,49.15,49.15,70100.0,33.4274,33.5022,33.4206,33.4206,70100.0
2005-11-10 11:40:00,49.15,49.25,49.11,49.15,38900.0,33.4206,33.4886,33.3934,33.4206,38900.0
2005-11-10 11:50:00,49.16,49.38,49.16,49.31,48000.0,33.4274,33.577,33.4274,33.5294,48000.0
2005-11-10 12:00:00,49.33,49.33,49.14,49.22,43100.0,33.543,33.543,33.4138,33.4682,43100.0
2005-11-10 12:10:00,49.22,49.32,49.16,49.29,16900.0,33.4682,33.5362,33.4274,33.5158,16900.0
2005-11-10 12:20:00,49.28,49.34,49.18,49.29,49200.0,33.509,33.5498,33.441,33.5158,49200.0
2005-11-10 12:30:00,49.29,49.47,49.29,49.45,51400.0,33.5158,33.6382,33.5158,33.6246,51400.0
2005-11-10 12:40:00,49.44,49.45,49.35,49.4,19100.0,33.6178,33.6246,33.5566,33.5906,19100.0
2005-11-10 12:50:00,49.4,49.44,49.34,49.41,23800.0,33.5906,33.6178,33.5498,33.5974,23800.0
2005-11-10 13:00:00,49.41,49.52,49.41,49.49,172000.0,33.5974,33.6722,33.5974,33.6518,172000.0
2005-11-10 13:10:00,49.49,49.49,49.39,49.41,96700.0,33.6518,33.6518,33.5838,33.5974,96700.0
2005-11-10 13:20:00,49.43,49.49,49.41,49.48,79400.0,33.611,33.6518,33.5974,33.645,79400.0
2005-11-10 13:30:00,49.48,49.5,49.45,49.49,40300.0,33.645,33.6586,33.6246,33.6518,40300.0
2005-11-10 13:40:00,49.49,49.62,49.46,49.6,225000.0,33.6518,33.7402,33.6314,33.7266,225000.0
2005-11-10 13:50:00,49.59,49.87,49.54,49.75,71200.0,33.7198,33.9102,33.6858,33.8286,71200.0
2005-11-10 14:00:00,49.76,49.83,49.71,49.75,48500.0,33.8354,33.883,33.8014,33.8286,48500.0
2005-11-10 14:10:00,49.74,49.78,49.65,49.72,78200.0,33.8218,33.849,33.7606,33.8082,78200.0
2005-11-10 14:20:00,49.73,49.9,49.72,49.84,65200.0,33.815,33.9306,33.8082,33.8898,65200.0
2005-11-10 14:30:00,49.86,49.9,49.81,49.86,88100.0,33.9034,33.9306,33.8694,33.9034,88100.0
2005-11-10 14:40:00,49.87,49.9,49.77,49.83,42300.0,33.9102,33.9306,33.8422,33.883,42300.0
2005-11-10 14:50:00,49.82,50.01,49.78,49.99,182700.0,33.8762,34.0054,33.849,33.9918,182700.0
2005-11-10 15:00:00,49.98,50.15,49.92,50.0,388200.0,33.985,34.1006,33.9442,33.9986,388200.0
2005-11-10 15:10:00,49.98,50.03,49.96,50.01,101600.0,33.985,34.019,33.9714,34.0054,101600.0
2005-11-10 15:20:00,50.0,50.07,49.95,50.04,119200.0,33.9986,34.0462,33.9646,34.0258,119200.0
2005-11-10 15:30:00,50.04,50.1,50.0,50.06,142900.0,34.0258,34.0666,33.9986,34.0394,142900.0
2005-11-10 15:40:00,50.08,50.1,50.0,50.0,185000.0,34.053,34.0666,33.9986,33.9986,185000.0
2005-11-10 15:50:00,50.0,50.07,50.0,50.06,143500.0,33.9986,34.0462,33.9986,34.0394,143500.0
2005-11-11 09:30:00,49.62,50.22,49.62,50.21,310700.0,33.7402,34.1482,33.7402,34.1414,310700.0
2005-11-11 09:40:00,50.2,50.28,50.05,50.19,190900.0,34.1346,34.189,34.0326,34.1278,190900.0
2005-11-11 09:50:00,50.17,50.27,50.09,50.25,88300.0,34.1142,34.1822,34.0598,34.1686,88300.0
2005-11-11 10:00:00,50.24,50.26,50.02,50.02,51600.0,34.1618,34.1754,34.0122,34.0122,51600.0
2005-11-11 10:10:00,50.02,50.22,50.0,50.12,84200.0,34.0122,34.1482,33.9986,34.0802,84200.0
2005-11-11 10:20:00,50.13,50.13,49.99,50.0,53900.0,34.087,34.087,33.9918,33.9986,53900.0
2005-11-11 10:30:00,49.99,50.11,49.92,50.09,44500.0,33.9918,34.0734,33.9442,34.0598,44500.0
2005-11-11 10:40:00,50.09,50.09,49.98,50.01,36000.0,34.0598,34.0598,33.985,34.0054,36000.0
2005-11-11 10:50:00,50.01,50.05,49.97,50.0,12500.0,34.0054,34.0326,33.9782,33.9986,12500.0
2005-11-11 11:00:00,49.98,50.06,49.96,49.97,26800.0,33.985,34.0394,33.9714,33.9782,26800.0
2005-11-11 11:10:00,49.99,50.01,49.95,49.95,20600.0,33.9918,34.0054,33.9646,33.9646,20600.0
2005-11-11 11:20:00,49.95,49.97,49.94,49.94,13700.0,33.9646,33.9782,33.9578,33.9578,13700.0
2005-11-11 11:30:00,49.94,50.07,49.81,49.84,46300.0,33.9578,34.0462,33.8694,33.8898,46300.0
2005-11-11 11:40:00,49.85,49.95,49.84,49.84,41800.0,33.8966,33.9646,33.8898,33.8898,41800.0
2005-11-11 11:50:00,49.84,49.84,49.8,49.83,14800.0,33.8898,33.8898,33.8626,33.883,14800.0
2005-11-11 12:00:00,49.83,49.86,49.81,49.86,31900.0,33.883,33.9034,33.8694,33.9034,31900.0
2005-11-11 12:10:00,49.85,49.91,49.82,49.86,31100.0,33.8966,33.9374,33.8762,33.9034,31100.0
2005-11-11 12:20:00,49.86,49.9,49.83,49.89,42500.0,33.9034,33.9306,33.883,33.9238,42500.0
2005-11-11 12:30:00,49.89,50.0,49.89,49.98,19200.0,33.9238,33.9986,33.9238,33.985,19200.0
2005-11-11 12:40:00,49.98,50.0,49.97,50.0,16100.0,33.985,33.9986,33.9782,33.9986,16100.0
2005-11-11 12:50:00,49.99,50.0,49.98,49.99,19700.0,33.9918,33.9986,33.985,33.9918,19700.0
2005-11-11 13:00:00,49.98,50.05,49.96,50.01,67600.0,33.985,34.0326,33.9714,34.0054,67600.0
2005-11-11 13:10:00,50.01,50.1,49.97,50.05,45500.0,34.0054,34.0666,33.9782,34.0326,45500.0
2005-11-11 13:20:00,50.07,50.13,50.05,50.1,26900.0,34.0462,34.087,34.0326,34.0666,26900.0
2005-11-11 13:30:00,50.11,50.18,50.1,50.17,22100.0,34.0734,34.121,34.0666,34.1142,22100.0
2005-11-11 13:40:00,50.17,50.22,50.17,50.21,26900.0,34.1142,34.1482,34.1142,34.1414,26900.0
2005-11-11 13:50:00,50.21,50.23,50.18,50.19,39100.0,34.1414,34.155,34.121,34.1278,39100.0
2005-11-11 14:00:00,50.19,50.25,50.18,50.25,22500.0,34.1278,34.1686,34.121,34.1686,22500.0
2005-11-11 14:10:00,50.25,50.3,50.24,50.24,35900.0,34.1686,34.2026,34.1618,34.1618,35900.0
2005-11-11 14:20:00,50.23,50.23,50.06,50.12,43100.0,34.155,34.155,34.0394,34.0802,43100.0
2005-11-11 14:30:00,50.14,50.24,50.12,50.24,17800.0,34.0938,34.1618,34.0802,34.1618,17800.0
2005-11-11 14:40:00,50.24,50.25,50.18,50.21,13900.0,34.1618,34.1686,34.121,34.1414,13900.0
2005-11-11 14:50:00,50.2,50.2,50.08,50.11,45400.0,34.1346,34.1346,34.053,34.0734,45400.0
2005-11-11 15:00:00,50.09,50.18,50.08,50.1,26300.0,34.0598,34.121,34.053,34.0666,26300.0
2005-11-11 15:10:00,50.1,50.17,50.09,50.11,22800.0,34.0666,34.1142,34.0598,34.0734,22800.0
2005-11-11 15:20:00,50.1,50.15,50.02,50.11,37600.0,34.0666,34.1006,34.0122,34.0734,37600.0
2005-11-11 15:30:00,50.13,50.16,50.05,50.16,33400.0,34.087,34.1074,34.0326,34.1074,33400.0
2005-11-11 15:40:00,50.16,50.2,50.1,50.12,35800.0,34.1074,34.1346,34.0666,34.0802,35800.0
2005-11-11 15:50:00,50.12,50.15,50.04,50.11,97900.0,34.0802,34.1006,34.0258,34.0734,97900.0
2005-11-14 09:30:00,50.06,50.25,49.87,50.01,119700.0,34.0394,34.1686,33.9102,34.0054,119700.0
2005-11-14 09:40:00,50.0,50.15,49.98,50.06,56700.0,33.9986,34.1006,33.985,34.0394,56700.0
2005-11-14 09:50:00,50.08,50.13,49.98,50.05,85600.0,34.053,34.087,33.985,34.0326,85600.0
2005-11-14 10:00:00,50.03,50.07,49.83,49.95,41400.0,34.019,34.0462,33.883,33.9646,41400.0
2005-11-14 10:10:00,49.95,49.96,49.88,49.91,45800.0,33.9646,33.9714,33.917,33.9374,45800.0
2005-11-14 10:20:00,49.9,50.07,49.68,49.79,180200.0,33.9306,34.0462,33.781,33.8558,180200.0
2005-11-14 10:30:00,49.79,49.91,49.64,49.68,107900.0,33.8558,33.9374,33.7538,33.781,107900.0
2005-11-14 10:40:00,49.69,49.78,49.53,49.6,57600.0,33.7878,33.849,33.679,33.7266,57600.0
2005-11-14 10:50:00,49.6,49.66,49.58,49.59,28700.0,33.7266,33.7674,33.713,33.7198,28700.0
2005-11-14 11:00:00,49.59,49.68,49.58,49.66,25200.0,33.7198,33.781,33.713,33.7674,25200.0
2005-11-14 11:10:00,49.66,49.66,49.54,49.61,44300.0,33.7674,33.7674,33.6858,33.7334,44300.0
2005-11-14 11:20:00,49.59,49.61,49.54,49.56,25200.0,33.7198,33.7334,33.6858,33.6994,25200.0
2005-11-14 11:30:00,49.57,49.61,49.57,49.61,50900.0,33.7062,33.7334,33.7062,33.7334,50900.0
2005-11-14 11:40:00,49.6,49.61,49.57,49.6,69400.0,33.7266,33.7334,33.7062,33.7266,69400.0
2005-11-14 11:50:00,49.59,49.74,49.3,49.66,104600.0,33.7198,33.8218,33.5226,33.7674,104600.0
2005-11-14 12:00:00,49.66,49.79,49.66,49.78,40000.0,33.7674,33.8558,33.7674,33.849,40000.0
2005-11-14 12:10:00,49.77,49.78,49.63,49.7,30500.0,33.8422,33.849,33.747,33.7946,30500.0
2005-11-14 12:20:00,49.69,49.73,49.59,49.71,35600.0,33.7878,33.815,33.7198,33.8014,35600.0
2005-11-14 12:30:00,49.71,49.78,49.7,49.78,18800.0,33.8014,33.849,33.7946,33.849,18800.0
2005-11-14 12:40:00,49.78,49.78,49.77,49.77,15900.0,33.849,33.849,33.8422,33.8422,15900.0
2005-11-14 12:50:00,49.78,49.79,49.69,49.74,96700.0,33.849,33.8558,33.7878,33.8218,96700.0
2005-11-14 13:00:00,49.74,49.75,49.69,49.73,15300.0,33.8218,33.8286,33.7878,33.815,15300.0
2005-11-14 13:10:00,49.73,49.81,49.73,49.81,11800.0,33.815,33.8694,33.815,33.8694,11800.0
2005-11-14 13:20:00,49.81,49.82,49.76,49.79,28400.0,33.8694,33.8762,33.8354,33.8558,28400.0
2005-11-14 13:30:00,49.8,49.82,49.8,49.81,13600.0,33.8626,33.8762,33.8626,33.8694,13600.0
2005-11-14 13:40:00,49.82,49.91,49.82,49.91,17700.0,33.8762,33.9374,33.8762,33.9374,17700.0
2005-11-14 13:50:00,49.89,49.92,49.84,49.92,12200.0,33.9238,33.9442,33.8898,33.9442,12200.0
2005-11-14 14:00:00,49.92,49.93,49.85,49.85,14900.0,33.9442,33.951,33.8966,33.8966,14900.0
2005-11-14 14:10:00,49.85,49.86,49.76,49.77,19000.0,33.8966,33.9034,33.8354,33.8422,19000.0
2005-11-14 14:20:00,49.76,49.86,49.76,49.79,28900.0,33.8354,33.9034,33.8354,33.8558,28900.0
2005-11-14 14:30:00,49.79,49.86,49.77,49.78,19300.0,33.8558,33.9034,33.8422,33.849,19300.0
2005-11-14 14:40:00,49.77,49.79,49.77,49.77,20700.0,33.8422,33.8558,33.8422,33.8422,20700.0
2005-11-14 14:50:00,49.77,49.87,49.77,49.79,25500.0,33.8422,33.9102,33.8422,33.8558,25500.0
2005-11-14 15:00:00,49.79,49.79,49.76,49.76,29600.0,33.8558,33.8558,33.8354,33.8354,29600.0
2005-11-14 15:10:00,49.77,49.84,49.75,49.81,45100.0,33.8422,33.8898,33.8286,33.8694,45100.0
2005-11-14 15:20:00,49.81,49.85,49.79,49.81,21800.0,33.8694,33.8966,33.8558,33.8694,21800.0
2005-11-14 15:30:00,49.8,49.93,49.79,49.86,45100.0,33.8626,33.951,33.8558,33.9034,45100.0
2005-11-14 15:40:00,49.85,49.89,49.8,49.88,143400.0,33.8966,33.9238,33.8626,33.917,143400.0
2005-11-14 15:50:00,49.87,49.88,49.76,49.8,54500.0,33.9102,33.917,33.8354,33.8626,54500.0
2005-11-15 09:30:00,49.43,49.52,49.01,49.02,213000.0,33.611,33.6722,33.3254,33.3322,213000.0
2005-11-15 09:40:00,49.03,49.03,48.66,48.79,223100.0,33.339,33.339,33.0874,33.1758,223100.0
2005-11-15 09:50:00,48.78,48.82,48.56,48.76,163000.0,33.169,33.1962,33.0194,33.1554,163000.0
2005-11-15 10:00:00,48.77,49.01,48.71,48.92,108100.0,33.1622,33.3254,33.1214,33.2642,108100.0
2005-11-15 10:10:00,48.93,48.95,48.82,48.89,86100.0,33.271,33.2846,33.1962,33.2438,86100.0
2005-11-15 10:20:00,48.89,49.0,48.89,48.95,84600.0,33.2438,33.3186,33.2438,33.2846,84600.0
2005-11-15 10:30:00,48.95,49.2,48.9,48.97,107700.0,33.2846,33.4546,33.2506,33.2982,107700.0
2005-11-15 10:40:00,48.98,49.12,48.98,49.08,68000.0,33.305,33.4002,33.305,33.373,68000.0
2005-11-15 10:50:00,49.08,49.19,49.05,49.09,66400.0,33.373,33.4478,33.3526,33.3798,66400.0
2005-11-15 11:00:00,49.09,49.2,49.05,49.05,33000.0,33.3798,33.4546,33.3526,33.3526,33000.0
2005-11-15 11:10:00,49.05,49.1,49.04,49.04,26200.0,33.3526,33.3866,33.3458,33.3458,26200.0
2005-11-15 11:20:00,49.07,49.12,49.06,49.09,33500.0,33.3662,33.4002,33.3594,33.3798,33500.0
2005-11-15 11:30:00,49.07,49.1,49.05,49.1,22500.0,33.3662,33.3866,33.3526,33.3866,22500.0
2005-11-15 11:40:00,49.09,49.18,49.0,49.01,28700.0,33.3798,33.441,33.3186,33.3254,28700.0
2005-11-15 11:50:00,49.01,49.19,48.97,49.19,67300.0,33.3254,33.4478,33.2982,33.4478,67300.0
2005-11-15 12:00:00,49.18,49.28,49.15,49.21,39300.0,33.441,33.509,33.4206,33.4614,39300.0
2005-11-15 12:10:00,49.2,49.47,49.2,49.46,44000.0,33.4546,33.6382,33.4546,33.6314,44000.0
2005-11-15 12:20:00,49.47,49.47,49.29,49.34,41800.0,33.6382,33.6382,33.5158,33.5498,41800.0
2005-11-15 12:30:00,49.34,49.34,49.23,49.3,35300.0,33.5498,33.5498,33.475,33.5226,35300.0
2005-11-15 12:40:00,49.3,49.37,49.27,49.28,25200.0,33.5226,33.5702,33.5022,33.509,25200.0
2005-11-15 12:50:00,49.29,49.37,49.28,49.37,42600.0,33.5158,33.5702,33.509,33.5702,42600.0
2005-11-15 13:00:00,49.33,49.39,49.33,49.36,12500.0,33.543,33.5838,33.543,33.5634,12500.0
2005-11-15 13:10:00,49.37,49.37,49.29,49.3,40000.0,33.5702,33.5702,33.5158,33.5226,40000.0
2005-11-15 13:20:00,49.31,49.31,49.14,49.16,62300.0,33.5294,33.5294,33.4138,33.4274,62300.0
2005-11-15 13:30:00,49.18,49.22,49.17,49.21,62000.0,33.441,33.4682,33.4342,33.4614,62000.0
2005-11-15 13:40:00,49.2,49.21,49.04,49.1,106100.0,33.4546,33.4614,33.3458,33.3866,106100.0
2005-11-15 13:50:00,49.1,49.15,49.05,49.15,82400.0,33.3866,33.4206,33.3526,33.4206,82400.0
2005-11-15 14:00:00,49.13,49.15,49.05,49.05,60300.0,33.407,33.4206,33.3526,33.3526,60300.0
2005-11-15 14:10:00,49.05,49.14,49.0,49.11,39300.0,33.3526,33.4138,33.3186,33.3934,39300.0
2005-11-15 14:20:00,49.13,49.17,49.08,49.15,18400.0,33.407,33.4342,33.373,33.4206,18400.0
2005-11-15 14:30:00,49.16,49.21,49.09,49.21,17200.0,33.4274,33.4614,33.3798,33.4614,17200.0
2005-11-15 14:40:00,49.21,49.22,49.16,49.17,24000.0,33.4614,33.4682,33.4274,33.4342,24000.0
2005-11-15 14:50:00,49.17,49.2,49.16,49.18,121800.0,33.4342,33.4546,33.4274,33.441,121800.0
2005-11-15 15:00:00,49.17,49.18,48.95,49.06,128500.0,33.4342,33.441,33.2846,33.3594,128500.0
2005-11-15 15:10:00,49.05,49.11,49.03,49.07,108900.0,33.3526,33.3934,33.339,33.3662,108900.0
2005-11-15 15:20:00,49.06,49.15,49.03,49.06,44700.0,33.3594,33.4206,33.339,33.3594,44700.0
2005-11-15 15:30:00,49.06,49.13,49.05,49.07,36600.0,33.3594,33.407,33.3526,33.3662,36600.0
2005-11-15 15:40:00,49.07,49.19,49.07,49.18,83400.0,33.3662,33.4478,33.3662,33.441,83400.0
2005-11-15 15:50:00,49.18,49.29,49.14,49.19,193300.0,33.441,33.5158,33.4138,33.4478,193300.0
2005-11-16 09:30:00,49.26,49.45,49.21,49.33,76600.0,33.5737,33.7032,33.5396,33.6214,76600.0
2005-11-16 09:40:00,49.31,49.43,49.14,49.3,63600.0,33.6078,33.6895,33.4919,33.6009,63600.0
2005-11-16 09:50:00,49.29,49.3,49.01,49.11,37800.0,33.5941,33.6009,33.4033,33.4714,37800.0
2005-11-16 10:00:00,49.09,49.23,48.96,49.16,97500.0,33.4578,33.5532,33.3692,33.5055,97500.0
2005-11-16 10:10:00,49.15,49.21,49.02,49.15,37400.0,33.4987,33.5396,33.4101,33.4987,37400.0
2005-11-16 10:20:00,49.14,49.18,49.03,49.06,132400.0,33.4919,33.5192,33.4169,33.4374,132400.0
2005-11-16 10:30:00,49.07,49.07,48.88,48.95,30100.0,33.4442,33.4442,33.3147,33.3624,30100.0
2005-11-16 10:40:00,48.94,49.12,48.92,49.09,13000.0,33.3556,33.4783,33.3419,33.4578,13000.0
2005-11-16 10:50:00,49.09,49.18,49.07,49.14,74700.0,33.4578,33.5192,33.4442,33.4919,74700.0
2005-11-16 11:00:00,49.15,49.15,48.92,49.02,33300.0,33.4987,33.4987,33.3419,33.4101,33300.0
2005-11-16 11:10:00,48.99,49.1,48.97,49.04,60700.0,33.3897,33.4646,33.376,33.4237,60700.0
2005-11-16 11:20:00,49.04,49.05,49.01,49.04,186400.0,33.4237,33.4306,33.4033,33.4237,186400.0
2005-11-16 11:30:00,49.04,49.13,49.04,49.1,40300.0,33.4237,33.4851,33.4237,33.4646,40300.0
2005-11-16 11:40:00,49.09,49.21,49.07,49.17,67000.0,33.4578,33.5396,33.4442,33.5123,67000.0
2005-11-16 11:50:00,49.19,49.19,49.1,49.13,34000.0,33.526,33.526,33.4646,33.4851,34000.0
2005-11-16 12:00:00,49.13,49.2,49.1,49.14,75000.0,33.4851,33.5328,33.4646,33.4919,75000.0
2005-11-16 12:10:00,49.13,49.22,49.11,49.14,52600.0,33.4851,33.5464,33.4714,33.4919,52600.0
2005-11-16 12:20:00,49.12,49.19,49.11,49.18,30300.0,33.4783,33.526,33.4714,33.5192,30300.0
2005-11-16 12:30:00,49.16,49.19,49.16,49.19,11700.0,33.5055,33.526,33.5055,33.526,11700.0
2005-11-16 12:40:00,49.19,49.23,49.16,49.19,14200.0,33.526,33.5532,33.5055,33.526,14200.0
2005-11-16 12:50:00,49.18,49.23,49.18,49.2,17500.0,33.5192,33.5532,33.5192,33.5328,17500.0
2005-11-16 13:00:00,49.23,49.23,49.18,49.2,24600.0,33.5532,33.5532,33.5192,33.5328,24600.0
2005-11-16 13:10:00,49.19,49.2,49.15,49.15,8800.0,33.526,33.5328,33.4987,33.4987,8800.0
2005-11-16 13:20:00,49.15,49.21,49.14,49.2,11700.0,33.4987,33.5396,33.4919,33.5328,11700.0
2005-11-16 13:30:00,49.19,49.2,49.17,49.19,12500.0,33.526,33.5328,33.5123,33.526,12500.0
2005-11-16 13:40:00,49.16,49.17,49.08,49.09,27200.0,33.5055,33.5123,33.451,33.4578,27200.0
2005-11-16 13:50:00,49.08,49.14,49.04,49.07,25800.0,33.451,33.4919,33.4237,33.4442,25800.0
2005-11-16 14:00:00,49.07,49.16,49.07,49.15,29200.0,33.4442,33.5055,33.4442,33.4987,29200.0
2005-11-16 14:10:00,49.14,49.16,49.1,49.13,13200.0,33.4919,33.5055,33.4646,33.4851,13200.0
2005-11-16 14:20:00,49.11,49.18,49.11,49.17,39300.0,33.4714,33.5192,33.4714,33.5123,39300.0
2005-11-16 14:30:00,49.16,49.17,49.05,49.08,18700.0,33.5055,33.5123,33.4306,33.451,18700.0
2005-11-16 14:40:00,49.09,49.2,49.05,49.2,25800.0,33.4578,33.5328,33.4306,33.5328,25800.0
2005-11-16 14:50:00,49.2,49.29,49.12,49.21,27800.0,33.5328,33.5941,33.4783,33.5396,27800.0
2005-11-16 15:00:00,49.21,49.26,49.18,49.24,32200.0,33.5396,33.5737,33.5192,33.56,32200.0
2005-11-16 15:10:00,49.22,49.23,49.17,49.21,24200.0,33.5464,33.5532,33.5123,33.5396,24200.0
2005-11-16 15:20:00,49.21,49.22,49.18,49.2,27600.0,33.5396,33.5464,33.5192,33.5328,27600.0
2005-11-16 15:30:00,49.21,49.22,49.13,49.13,31400.0,33.5396,33.5464,33.4851,33.4851,31400.0
2005-11-16 15:40:00,49.15,49.2,49.12,49.13,46100.0,33.4987,33.5328,33.4783,33.4851,46100.0
2005-11-16 15:50:00,49.14,49.23,49.11,49.13,143800.0,33.4919,33.5532,33.4714,33.4851,143800.0
2005-11-17 09:30:00,49.26,49.34,49.15,49.27,74800.0,33.5737,33.6282,33.4987,33.5805,74800.0
2005-11-17 09:40:00,49.26,49.39,49.25,49.28,48700.0,33.5737,33.6623,33.5669,33.5873,48700.0
2005-11-17 09:50:00,49.29,49.34,49.18,49.19,39100.0,33.5941,33.6282,33.5192,33.526,39100.0
2005-11-17 10:00:00,49.18,49.24,49.11,49.2,59800.0,33.5192,33.56,33.4714,33.5328,59800.0
2005-11-17 10:10:00,49.2,49.27,49.13,49.26,65900.0,33.5328,33.5805,33.4851,33.5737,65900.0
2005-11-17 10:20:00,49.26,49.29,49.23,49.25,56400.0,33.5737,33.5941,33.5532,33.5669,56400.0
2005-11-17 10:30:00,49.26,49.27,49.22,49.24,53500.0,33.5737,33.5805,33.5464,33.56,53500.0
2005-11-17 10:40:00,49.23,49.29,49.22,49.29,34000.0,33.5532,33.5941,33.5464,33.5941,34000.0
2005-11-17 10:50:00,49.29,49.3,49.23,49.23,29100.0,33.5941,33.6009,33.5532,33.5532,29100.0
2005-11-17 11:00:00,49.24,49.24,49.14,49.19,34400.0,33.56,33.56,33.4919,33.526,34400.0
2005-11-17 11:10:00,49.19,49.22,49.16,49.18,36300.0,33.526,33.5464,33.5055,33.5192,36300.0
2005-11-17 11:20:00,49.19,49.2,49.14,49.16,37300.0,33.526,33.5328,33.4919,33.5055,37300.0
2005-11-17 11:30:00,49.16,49.2,49.13,49.18,29100.0,33.5055,33.5328,33.4851,33.5192,29100.0
2005-11-17 11:40:00,49.18,49.18,49.14,49.17,25400.0,33.5192,33.5192,33.4919,33.5123,25400.0
2005-11-17 11:50:00,49.17,49.19,49.16,49.18,36100.0,33.5123,33.526,33.5055,33.5192,36100.0
2005-11-17 12:00:00,49.18,49.24,49.14,49.23,33600.0,33.5192,33.56,33.4919,33.5532,33600.0
2005-11-17 12:10:00,49.25,49.25,49.18,49.2,14300.0,33.5669,33.5669,33.5192,33.5328,14300.0
2005-11-17 12:20:00,49.21,49.25,49.2,49.23,15800.0,33.5396,33.5669,33.5328,33.5532,15800.0
2005-11-17 12:30:00,49.23,49.26,49.22,49.23,27200.0,33.5532,33.5737,33.5464,33.5532,27200.0
2005-11-17 12:40:00,49.22,49.23,49.2,49.22,14700.0,33.5464,33.5532,33.5328,33.5464,14700.0
2005-11-17 12:50:00,49.22,49.25,49.2,49.25,24400.0,33.5464,33.5669,33.5328,33.5669,24400.0
2005-11-17 13:00:00,49.25,49.25,49.23,49.24,10900.0,33.5669,33.5669,33.5532,33.56,10900.0
2005-11-17 13:10:00,49.24,49.25,49.21,49.23,27500.0,33.56,33.5669,33.5396,33.5532,27500.0
2005-11-17 13:20:00,49.24,49.33,49.24,49.25,65300.0,33.56,33.6214,33.56,33.5669,65300.0
2005-11-17 13:30:00,49.25,49.29,49.24,49.28,33800.0,33.5669,33.5941,33.56,33.5873,33800.0
2005-11-17 13:40:00,49.28,49.28,49.21,49.21,15800.0,33.5873,33.5873,33.5396,33.5396,15800.0
2005-11-17 13:50:00,49.22,49.33,49.21,49.29,31700.0,33.5464,33.6214,33.5396,33.5941,31700.0
2005-11-17 14:00:00,49.29,49.29,49.23,49.25,18500.0,33.5941,33.5941,33.5532,33.5669,18500.0
2005-11-17 14:10:00,49.24,49.33,49.24,49.31,84100.0,33.56,33.6214,33.56,33.6078,84100.0
2005-11-17 14:20:00,49.32,49.37,49.29,49.31,139100.0,33.6146,33.6487,33.5941,33.6078,139100.0
2005-11-17 14:30:00,49.31,49.33,49.26,49.26,47700.0,33.6078,33.6214,33.5737,33.5737,47700.0
2005-11-17 14:40:00,49.26,49.32,49.26,49.3,20400.0,33.5737,33.6146,33.5737,33.6009,20400.0
2005-11-17 14:50:00,49.31,49.38,49.29,49.3,41100.0,33.6078,33.6555,33.5941,33.6009,41100.0
2005-11-17 15:00:00,49.31,49.35,49.29,49.3,34100.0,33.6078,33.635,33.5941,33.6009,34100.0
2005-11-17 15:10:00,49.3,49.52,49.3,49.45,124900.0,33.6009,33.7509,33.6009,33.7032,124900.0
2005-11-17 15:20:00,49.44,49.65,49.44,49.6,92800.0,33.6964,33.8395,33.6964,33.8054,92800.0
2005-11-17 15:30:00,49.6,49.73,49.58,49.69,90300.0,33.8054,33.894,33.7918,33.8668,90300.0
2005-11-17 15:40:00,49.69,49.83,49.68,49.74,117300.0,33.8668,33.9622,33.8599,33.9008,117300.0
2005-11-17 15:50:00,49.74,49.84,49.59,49.82,144300.0,33.9008,33.969,33.7986,33.9554,144300.0
2005-11-18 09:30:00,50.44,50.48,49.58,50.0,1006700.0,34.3779,34.4052,33.7918,34.078,1006700.0
2005-11-18 09:40:00,49.99,50.04,49.84,49.85,100800.0,34.0712,34.1053,33.969,33.9758,100800.0
2005-11-18 09:50:00,49.85,49.97,49.82,49.96,61500.0,33.9758,34.0576,33.9554,34.0508,61500.0
2005-11-18 10:00:00,49.95,50.31,49.91,49.95,59100.0,34.044,34.2893,34.0167,34.044,59100.0
2005-11-18 10:10:00,49.95,49.99,49.76,49.78,42100.0,34.044,34.0712,33.9145,33.9281,42100.0
2005-11-18 10:20:00,49.79,49.79,49.55,49.57,93800.0,33.9349,33.9349,33.7713,33.785,93800.0
2005-11-18 10:30:00,49.56,49.76,49.55,49.74,45900.0,33.7781,33.9145,33.7713,33.9008,45900.0
2005-11-18 10:40:00,49.74,49.75,49.63,49.7,33800.0,33.9008,33.9076,33.8259,33.8736,33800.0
2005-11-18 10:50:00,49.7,49.71,49.65,49.65,20000.0,33.8736,33.8804,33.8395,33.8395,20000.0
2005-11-18 11:00:00,49.69,49.7,49.64,49.69,30300.0,33.8668,33.8736,33.8327,33.8668,30300.0
2005-11-18 11:10:00,49.68,49.95,49.68,49.89,44500.0,33.8599,34.044,33.8599,34.0031,44500.0
2005-11-18 11:20:00,49.89,49.91,49.64,49.7,29700.0,34.0031,34.0167,33.8327,33.8736,29700.0
2005-11-18 11:30:00,49.69,49.69,49.5,49.5,48300.0,33.8668,33.8668,33.7373,33.7373,48300.0
2005-11-18 11:40:00,49.5,49.72,49.5,49.72,23200.0,33.7373,33.8872,33.7373,33.8872,23200.0
2005-11-18 11:50:00,49.69,49.71,49.56,49.61,12500.0,33.8668,33.8804,33.7781,33.8122,12500.0
2005-11-18 12:00:00,49.61,49.67,49.58,49.59,21200.0,33.8122,33.8531,33.7918,33.7986,21200.0
2005-11-18 12:10:00,49.59,49.66,49.57,49.64,16600.0,33.7986,33.8463,33.785,33.8327,16600.0
2005-11-18 12:20:00,49.64,49.64,49.56,49.57,25000.0,33.8327,33.8327,33.7781,33.785,25000.0
2005-11-18 12:30:00,49.57,49.58,49.49,49.54,21500.0,33.785,33.7918,33.7304,33.7645,21500.0
2005-11-18 12:40:00,49.51,49.58,49.51,49.58,13100.0,33.7441,33.7918,33.7441,33.7918,13100.0
2005-11-18 12:50:00,49.61,49.66,49.61,49.62,18700.0,33.8122,33.8463,33.8122,33.819,18700.0
2005-11-18 13:00:00,49.64,49.65,49.59,49.64,18600.0,33.8327,33.8395,33.7986,33.8327,18600.0
2005-11-18 13:10:00,49.66,49.66,49.64,49.66,23000.0,33.8463,33.8463,33.8327,33.8463,23000.0
2005-11-18 13:20:00,49.66,49.66,49.62,49.62,13300.0,33.8463,33.8463,33.819,33.819,13300.0
2005-11-18 13:30:00,49.62,49.69,49.62,49.68,11600.0,33.819,33.8668,33.819,33.8599,11600.0
2005-11-18 13:40:00,49.69,49.75,49.67,49.74,14400.0,33.8668,33.9076,33.8531,33.9008,14400.0
2005-11-18 13:50:00,49.74,49.83,49.53,49.74,83300.0,33.9008,33.9622,33.7577,33.9008,83300.0
2005-11-18 14:00:00,49.74,49.79,49.59,49.78,54400.0,33.9008,33.9349,33.7986,33.9281,54400.0
2005-11-18 14:10:00,49.78,49.78,49.7,49.77,21500.0,33.9281,33.9281,33.8736,33.9213,21500.0
2005-11-18 14:20:00,49.78,49.79,49.7,49.73,42400.0,33.9281,33.9349,33.8736,33.894,42400.0
2005-11-18 14:30:00,49.71,49.76,49.7,49.74,19700.0,33.8804,33.9145,33.8736,33.9008,19700.0
2005-11-18 14:40:00,49.75,49.76,49.73,49.74,31000.0,33.9076,33.9145,33.894,33.9008,31000.0
2005-11-18 14:50:00,49.75,49.75,49.71,49.74,184400.0,33.9076,33.9076,33.8804,33.9008,184400.0
2005-11-18 15:00:00,49.73,49.74,49.72,49.72,22300.0,33.894,33.9008,33.8872,33.8872,22300.0
2005-11-18 15:10:00,49.73,49.75,49.69,49.7,69500.0,33.894,33.9076,33.8668,33.8736,69500.0
2005-11-18 15:20:00,49.71,49.72,49.63,49.69,27300.0,33.8804,33.8872,33.8259,33.8668,27300.0
2005-11-18 15:30:00,49.69,49.72,49.68,49.71,61400.0,33.8668,33.8872,33.8599,33.8804,61400.0
2005-11-18 15:40:00,49.72,49.85,49.71,49.82,224100.0,33.8872,33.9758,33.8804,33.9554,224100.0
2005-11-18 15:50:00,49.84,49.94,49.81,49.81,102900.0,33.969,34.0371,33.9485,33.9485,102900.0
2005-11-21 09:30:00,49.71,49.96,49.68,49.84,84400.0,33.8804,34.0508,33.8599,33.969,84400.0
2005-11-21 09:40:00,49.84,49.9,49.75,49.75,76500.0,33.969,34.0099,33.9076,33.9076,76500.0
2005-11-21 09:50:00,49.73,49.82,49.51,49.6,70100.0,33.894,33.9554,33.7441,33.8054,70100.0
2005-11-21 10:00:00,49.58,49.74,49.55,49.74,59100.0,33.7918,33.9008,33.7713,33.9008,59100.0
2005-11-21 10:10:00,49.74,49.75,49.64,49.65,21200.0,33.9008,33.9076,33.8327,33.8395,21200.0
2005-11-21 10:20:00,49.65,49.79,49.63,49.7,30100.0,33.8395,33.9349,33.8259,33.8736,30100.0
2005-11-21 10:30:00,49.66,49.74,49.63,49.7,45200.0,33.8463,33.9008,33.8259,33.8736,45200.0
2005-11-21 10:40:00,49.7,49.7,49.58,49.66,35600.0,33.8736,33.8736,33.7918,33.8463,35600.0
2005-11-21 10:50:00,49.65,49.68,49.64,49.64,30800.0,33.8395,33.8599,33.8327,33.8327,30800.0
2005-11-21 11:00:00,49.66,49.66,49.58,49.6,45600.0,33.8463,33.8463,33.7918,33.8054,45600.0
2005-11-21 11:10:00,49.61,49.64,49.51,49.64,103900.0,33.8122,33.8327,33.7441,33.8327,103900.0
2005-11-21 11:20:00,49.64,49.66,49.61,49.62,75000.0,33.8327,33.8463,33.8122,33.819,75000.0
2005-11-21 11:30:00,49.63,49.63,49.59,49.6,32700.0,33.8259,33.8259,33.7986,33.8054,32700.0
2005-11-21 11:40:00,49.6,49.64,49.59,49.61,37000.0,33.8054,33.8327,33.7986,33.8122,37000.0
2005-11-21 11:50:00,49.62,49.66,49.61,49.63,23100.0,33.819,33.8463,33.8122,33.8259,23100.0
2005-11-21 12:00:00,49.62,49.66,49.62,49.65,24700.0,33.819,33.8463,33.819,33.8395,24700.0
2005-11-21 12:10:00,49.65,49.66,49.64,49.64,28900.0,33.8395,33.8463,33.8327,33.8327,28900.0
2005-11-21 12:20:00,49.65,49.66,49.6,49.63,85000.0,33.8395,33.8463,33.8054,33.8259,85000.0
2005-11-21 12:30:00,49.6,49.63,49.56,49.56,13700.0,33.8054,33.8259,33.7781,33.7781,13700.0
2005-11-21 12:40:00,49.56,49.59,49.54,49.57,32800.0,33.7781,33.7986,33.7645,33.785,32800.0
2005-11-21 12:50:00,49.56,49.57,49.44,49.44,34800.0,33.7781,33.785,33.6964,33.6964,34800.0
2005-11-21 13:00:00,49.44,49.48,49.33,49.45,69500.0,33.6964,33.7236,33.6214,33.7032,69500.0
2005-11-21 13:10:00,49.45,49.49,49.45,49.45,30300.0,33.7032,33.7304,33.7032,33.7032,30300.0
2005-11-21 13:20:00,49.44,49.46,49.3,49.4,112700.0,33.6964,33.71,33.6009,33.6691,112700.0
2005-11-21 13:30:00,49.39,49.5,49.38,49.5,20700.0,33.6623,33.7373,33.6555,33.7373,20700.0
2005-11-21 13:40:00,49.49,49.5,49.45,49.48,29500.0,33.7304,33.7373,33.7032,33.7236,29500.0
2005-11-21 13:50:00,49.48,49.6,49.47,49.58,46600.0,33.7236,33.8054,33.7168,33.7918,46600.0
2005-11-21 14:00:00,49.58,49.61,49.48,49.48,16900.0,33.7918,33.8122,33.7236,33.7236,16900.0
2005-11-21 14:10:00,49.49,49.51,49.44,49.44,11900.0,33.7304,33.7441,33.6964,33.6964,11900.0
2005-11-21 14:20:00,49.45,49.45,49.37,49.38,61100.0,33.7032,33.7032,33.6487,33.6555,61100.0
2005-11-21 14:30:00,49.39,49.4,49.34,49.35,45700.0,33.6623,33.6691,33.6282,33.635,45700.0
2005-11-21 14:40:00,49.35,49.41,49.34,49.38,21300.0,33.635,33.6759,33.6282,33.6555,21300.0
2005-11-21 14:50:00,49.39,49.39,49.3,49.3,39600.0,33.6623,33.6623,33.6009,33.6009,39600.0
2005-11-21 15:00:00,49.3,49.4,49.3,49.4,34500.0,33.6009,33.6691,33.6009,33.6691,34500.0
2005-11-21 15:10:00,49.39,49.39,49.32,49.33,42300.0,33.6623,33.6623,33.6146,33.6214,42300.0
2005-11-21 15:20:00,49.34,49.36,49.33,49.36,46300.0,33.6282,33.6418,33.6214,33.6418,46300.0
2005-11-21 15:30:00,49.36,49.41,49.32,49.4,121500.0,33.6418,33.6759,33.6146,33.6691,121500.0
2005-11-21 15:40:00,49.4,49.46,49.35,49.39,101200.0,33.6691,33.71,33.635,33.6623,101200.0
2005-11-21 15:50:00,49.39,49.46,49.37,49.37,128600.0,33.6623,33.71,33.6487,33.6487,128600.0
2005-11-22 09:30:00,49.45,49.47,48.93,49.16,343200.0,33.7032,33.7168,33.3488,33.5055,343200.0
2005-11-22 09:40:00,49.17,49.25,49.15,49.2,156800.0,33.5123,33.5669,33.4987,33.5328,156800.0
2005-11-22 09:50:00,49.2,49.2,49.06,49.14,132400.0,33.5328,33.5328,33.4374,33.4919,132400.0
2005-11-22 10:00:00,49.14,49.2,49.11,49.2,41800.0,33.4919,33.5328,33.4714,33.5328,41800.0
2005-11-22 10:10:00,49.2,49.3,49.05,49.07,129200.0,33.5328,33.6009,33.4306,33.4442,129200.0
2005-11-22 10:20:00,49.05,49.26,49.05,49.15,179700.0,33.4306,33.5737,33.4306,33.4987,179700.0
2005-11-22 10:30:00,49.14,49.23,49.14,49.2,142900.0,33.4919,33.5532,33.4919,33.5328,142900.0
2005-11-22 10:40:00,49.19,49.19,49.13,49.16,59000.0,33.526,33.526,33.4851,33.5055,59000.0
2005-11-22 10:50:00,49.16,49.23,49.12,49.15,119700.0,33.5055,33.5532,33.4783,33.4987,119700.0
2005-11-22 11:00:00,49.14,49.21,49.09,49.1,109700.0,33.4919,33.5396,33.4578,33.4646,109700.0
2005-11-22 11:10:00,49.11,49.2,49.11,49.2,23700.0,33.4714,33.5328,33.4714,33.5328,23700.0
2005-11-22 11:20:00,49.19,49.21,49.09,49.12,80500.0,33.526,33.5396,33.4578,33.4783,80500.0
2005-11-22 11:30:00,49.13,49.24,49.13,49.21,23500.0,33.4851,33.56,33.4851,33.5396,23500.0
2005-11-22 11:40:00,49.21,49.21,49.15,49.17,30900.0,33.5396,33.5396,33.4987,33.5123,30900.0
2005-11-22 11:50:00,49.15,49.17,49.07,49.13,85200.0,33.4987,33.5123,33.4442,33.4851,85200.0
2005-11-22 12:00:00,49.12,49.21,49.11,49.2,33800.0,33.4783,33.5396,33.4714,33.5328,33800.0
2005-11-22 12:10:00,49.18,49.2,49.15,49.16,46800.0,33.5192,33.5328,33.4987,33.5055,46800.0
2005-11-22 12:20:00,49.16,49.16,49.09,49.14,48000.0,33.5055,33.5055,33.4578,33.4919,48000.0
2005-11-22 12:30:00,49.12,49.14,49.09,49.09,50200.0,33.4783,33.4919,33.4578,33.4578,50200.0
2005-11-22 12:40:00,49.1,49.13,49.09,49.12,52400.0,33.4646,33.4851,33.4578,33.4783,52400.0
2005-11-22 12:50:00,49.13,49.17,49.12,49.15,27100.0,33.4851,33.5123,33.4783,33.4987,27100.0
2005-11-22 13:00:00,49.15,49.17,49.07,49.12,82700.0,33.4987,33.5123,33.4442,33.4783,82700.0
2005-11-22 13:10:00,49.13,49.13,49.07,49.09,61100.0,33.4851,33.4851,33.4442,33.4578,61100.0
2005-11-22 13:20:00,49.09,49.13,49.08,49.11,21200.0,33.4578,33.4851,33.451,33.4714,21200.0
2005-11-22 13:30:00,49.11,49.14,49.06,49.07,62300.0,33.4714,33.4919,33.4374,33.4442,62300.0
2005-11-22 13:40:00,49.07,49.09,49.05,49.06,48700.0,33.4442,33.4578,33.4306,33.4374,48700.0
2005-11-22 13:50:00,49.05,49.07,49.05,49.05,46800.0,33.4306,33.4442,33.4306,33.4306,46800.0
2005-11-22 14:00:00,49.06,49.21,49.05,49.18,102900.0,33.4374,33.5396,33.4306,33.5192,102900.0
2005-11-22 14:10:00,49.17,49.23,49.03,49.13,109000.0,33.5123,33.5532,33.4169,33.4851,109000.0
2005-11-22 14:20:00,49.13,49.21,49.11,49.19,109700.0,33.4851,33.5396,33.4714,33.526,109700.0
2005-11-22 14:30:00,49.19,49.25,49.19,49.25,39200.0,33.526,33.5669,33.526,33.5669,39200.0
2005-11-22 14:40:00,49.25,49.33,49.24,49.29,62300.0,33.5669,33.6214,33.56,33.5941,62300.0
2005-11-22 14:50:00,49.29,49.33,49.24,49.32,65700.0,33.5941,33.6214,33.56,33.6146,65700.0
2005-11-22 15:00:00,49.32,49.36,49.29,49.33,78900.0,33.6146,33.6418,33.5941,33.6214,78900.0
2005-11-22 15:10:00,49.34,49.42,49.33,49.33,205900.0,33.6282,33.6827,33.6214,33.6214,205900.0
2005-11-22 15:20:00,49.33,49.39,49.25,49.36,73400.0,33.6214,33.6623,33.5669,33.6418,73400.0
2005-11-22 15:30:00,49.36,49.36,49.16,49.19,279200.0,33.6418,33.6418,33.5055,33.526,279200.0
2005-11-22 15:40:00,49.19,49.35,49.16,49.31,78000.0,33.526,33.635,33.5055,33.6078,78000.0
2005-11-22 15:50:00,49.31,49.33,49.22,49.23,156300.0,33.6078,33.6214,33.5464,33.5532,156300.0
2005-11-23 09:30:00,49.4,49.46,49.07,49.45,112400.0,33.6691,33.71,33.4442,33.7032,112400.0
2005-11-23 09:40:00,49.46,49.5,49.4,49.4,79200.0,33.71,33.7373,33.6691,33.6691,79200.0
2005-11-23 09:50:00,49.4,49.48,49.31,49.34,69100.0,33.6691,33.7236,33.6078,33.6282,69100.0
2005-11-23 10:00:00,49.33,49.41,49.33,49.4,63600.0,33.6214,33.6759,33.6214,33.6691,63600.0
2005-11-23 10:10:00,49.41,49.44,49.32,49.35,75800.0,33.6759,33.6964,33.6146,33.635,75800.0
2005-11-23 10:20:00,49.37,49.45,49.36,49.4,79600.0,33.6487,33.7032,33.6418,33.6691,79600.0
2005-11-23 10:30:00,49.4,49.48,49.38,49.41,35700.0,33.6691,33.7236,33.6555,33.6759,35700.0
2005-11-23 10:40:00,49.44,49.52,49.43,49.48,37300.0,33.6964,33.7509,33.6895,33.7236,37300.0
2005-11-23 10:50:00,49.49,49.59,49.47,49.59,49400.0,33.7304,33.7986,33.7168,33.7986,49400.0
2005-11-23 11:00:00,49.59,49.6,49.51,49.52,33900.0,33.7986,33.8054,33.7441,33.7509,33900.0
2005-11-23 11:10:00,49.52,49.54,49.49,49.51,23100.0,33.7509,33.7645,33.7304,33.7441,23100.0
2005-11-23 11:20:00,49.51,49.58,49.51,49.58,32300.0,33.7441,33.7918,33.7441,33.7918,32300.0
2005-11-23 11:30:00,49.58,49.62,49.57,49.61,28100.0,33.7918,33.819,33.785,33.8122,28100.0
2005-11-23 11:40:00,49.6,49.64,49.56,49.61,71300.0,33.8054,33.8327,33.7781,33.8122,71300.0
2005-11-23 11:50:00,49.63,49.79,49.58,49.79,123800.0,33.8259,33.9349,33.7918,33.9349,123800.0
2005-11-23 12:00:00,49.79,49.85,49.7,49.83,80400.0,33.9349,33.9758,33.8736,33.9622,80400.0
2005-11-23 12:10:00,49.83,49.92,49.83,49.89,90700.0,33.9622,34.0235,33.9622,34.0031,90700.0
2005-11-23 12:20:00,49.9,49.97,49.89,49.89,40400.0,34.0099,34.0576,34.0031,34.0031,40400.0
2005-11-23 12:30:00,49.91,50.0,49.9,49.99,69500.0,34.0167,34.078,34.0099,34.0712,69500.0
2005-11-23 12:40:00,49.98,50.02,49.98,49.99,32800.0,34.0644,34.0917,34.0644,34.0712,32800.0
2005-11-23 12:50:00,49.99,49.99,49.92,49.96,23500.0,34.0712,34.0712,34.0235,34.0508,23500.0
2005-11-23 13:00:00,49.97,50.04,49.95,50.04,36100.0,34.0576,34.1053,34.044,34.1053,36100.0
2005-11-23 13:10:00,50.04,50.07,50.02,50.05,15600.0,34.1053,34.1257,34.0917,34.1121,15600.0
2005-11-23 13:20:00,50.05,50.18,50.04,50.17,29900.0,34.1121,34.2007,34.1053,34.1939,29900.0
2005-11-23 13:30:00,50.17,50.26,50.13,50.26,54400.0,34.1939,34.2552,34.1666,34.2552,54400.0
2005-11-23 13:40:00,50.27,50.27,50.17,50.24,44200.0,34.2621,34.2621,34.1939,34.2416,44200.0
2005-11-23 13:50:00,50.24,50.43,50.2,50.34,65200.0,34.2416,34.3711,34.2143,34.3098,65200.0
2005-11-23 14:00:00,50.33,50.45,50.32,50.4,61300.0,34.303,34.3847,34.2961,34.3507,61300.0
2005-11-23 14:10:00,50.39,50.55,50.34,50.49,119200.0,34.3438,34.4529,34.3098,34.412,119200.0
2005-11-23 14:20:00,50.48,50.7,50.44,50.6,119200.0,34.4052,34.5551,34.3779,34.487,119200.0
2005-11-23 14:30:00,50.6,50.72,50.6,50.69,51900.0,34.487,34.5688,34.487,34.5483,51900.0
2005-11-23 14:40:00,50.69,50.69,50.59,50.6,64300.0,34.5483,34.5483,34.4802,34.487,64300.0
2005-11-23 14:50:00,50.6,50.77,50.6,50.66,94900.0,34.487,34.6028,34.487,34.5279,94900.0
2005-11-23 15:00:00,50.66,50.67,50.33,50.48,89400.0,34.5279,34.5347,34.303,34.4052,89400.0
2005-11-23 15:10:00,50.46,50.52,50.36,50.4,102800.0,34.3916,34.4324,34.3234,34.3507,102800.0
2005-11-23 15:20:00,50.41,50.63,50.4,50.45,90900.0,34.3575,34.5074,34.3507,34.3847,90900.0
2005-11-23 15:30:00,50.45,50.5,50.41,50.41,37400.0,34.3847,34.4188,34.3575,34.3575,37400.0
2005-11-23 15:40:00,50.41,50.53,50.41,50.51,78700.0,34.3575,34.4393,34.3575,34.4256,78700.0
2005-11-23 15:50:00,50.51,50.61,50.39,50.58,291000.0,34.4256,34.4938,34.3438,34.4733,291000.0
2005-11-25 09:30:00,50.76,50.95,50.62,50.7,108700.0,34.596,34.7255,34.5006,34.5551,108700.0
2005-11-25 09:40:00,50.69,50.7,50.19,50.27,125400.0,34.5483,34.5551,34.2075,34.2621,125400.0
2005-11-25 09:50:00,50.27,50.55,50.27,50.45,82800.0,34.2621,34.4529,34.2621,34.3847,82800.0
2005-11-25 10:00:00,50.43,50.51,50.41,50.48,58800.0,34.3711,34.4256,34.3575,34.4052,58800.0
2005-11-25 10:10:00,50.51,50.57,50.41,50.45,45400.0,34.4256,34.4665,34.3575,34.3847,45400.0
2005-11-25 10:20:00,50.46,50.62,50.46,50.5,74200.0,34.3916,34.5006,34.3916,34.4188,74200.0
2005-11-25 10:30:00,50.5,50.56,50.42,50.5,57300.0,34.4188,34.4597,34.3643,34.4188,57300.0
2005-11-25 10:40:00,50.5,50.52,50.47,50.52,23700.0,34.4188,34.4324,34.3984,34.4324,23700.0
2005-11-25 10:50:00,50.52,50.55,50.47,50.5,30600.0,34.4324,34.4529,34.3984,34.4188,30600.0
2005-11-25 11:00:00,50.51,50.55,50.47,50.49,44000.0,34.4256,34.4529,34.3984,34.412,44000.0
2005-11-25 11:10:00,50.49,50.52,50.49,50.52,23600.0,34.412,34.4324,34.412,34.4324,23600.0
2005-11-25 11:20:00,50.52,50.54,50.49,50.5,27800.0,34.4324,34.4461,34.412,34.4188,27800.0
2005-11-25 11:30:00,50.5,50.55,50.49,50.53,31800.0,34.4188,34.4529,34.412,34.4393,31800.0
2005-11-25 11:40:00,50.53,50.62,50.5,50.59,61600.0,34.4393,34.5006,34.4188,34.4802,61600.0
2005-11-25 11:50:00,50.6,50.62,50.5,50.51,50400.0,34.487,34.5006,34.4188,34.4256,50400.0
2005-11-25 12:00:00,50.51,50.58,50.49,50.58,29700.0,34.4256,34.4733,34.412,34.4733,29700.0
2005-11-25 12:10:00,50.58,50.6,50.52,50.54,63500.0,34.4733,34.487,34.4324,34.4461,63500.0
2005-11-25 12:20:00,50.55,50.64,50.54,50.6,35800.0,34.4529,34.5142,34.4461,34.487,35800.0
2005-11-25 12:30:00,50.6,50.64,50.52,50.6,66400.0,34.487,34.5142,34.4324,34.487,66400.0
2005-11-25 12:40:00,50.59,50.63,50.58,50.6,45300.0,34.4802,34.5074,34.4733,34.487,45300.0
2005-11-25 12:50:00,50.63,50.63,50.5,50.55,68200.0,34.5074,34.5074,34.4188,34.4529,68200.0
2005-11-25 13:00:00,50.55,50.58,49.89,49.89,37700.0,34.4529,34.4733,34.0031,34.0031,37700.0
2005-11-25 13:10:00,49.89,49.89,49.89,49.89,0.0,34.0031,34.0031,34.0031,34.0031,0.0
2005-11-25 13:20:00,49.89,49.89,49.89,49.89,0.0,34.0031,34.0031,34.0031,34.0031,0.0
2005-11-25 13:30:00,50.58,50.58,50.58,50.58,200.0,34.4733,34.4733,34.4733,34.4733,200.0
2005-11-25 13:40:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 13:50:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:00:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:10:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:20:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:30:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:40:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 14:50:00,50.58,50.58,50.58,50.58,1800.0,34.4733,34.4733,34.4733,34.4733,1800.0
2005-11-25 15:00:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:10:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-25 15:20:00,50.58,50.58,50.58,50.58,0.0,34.4733,34.4733,34.4733,34.4733,0.0
2005-11-28 09:30:00,50.49,50.72,50.2,50.25,122700.0,34.412,34.5688,34.2143,34.2484,122700.0
2005-11-28 09:40:00,50.2,50.28,50.08,50.2,91900.0,34.2143,34.2689,34.1326,34.2143,91900.0
2005-11-28 09:50:00,50.2,50.42,50.18,50.24,72900.0,34.2143,34.3643,34.2007,34.2416,72900.0
2005-11-28 10:00:00,50.23,50.28,50.16,50.2,87700.0,34.2348,34.2689,34.1871,34.2143,87700.0
2005-11-28 10:10:00,50.23,50.31,50.07,50.13,67300.0,34.2348,34.2893,34.1257,34.1666,67300.0
2005-11-28 10:20:00,50.11,50.16,50.0,50.06,66900.0,34.153,34.1871,34.078,34.1189,66900.0
2005-11-28 10:30:00,50.04,50.3,50.04,50.3,46600.0,34.1053,34.2825,34.1053,34.2825,46600.0
2005-11-28 10:40:00,50.3,50.31,50.18,50.3,35200.0,34.2825,34.2893,34.2007,34.2825,35200.0
2005-11-28 10:50:00,50.3,50.31,50.23,50.3,48700.0,34.2825,34.2893,34.2348,34.2825,48700.0
2005-11-28 11:00:00,50.3,50.39,50.3,50.39,51300.0,34.2825,34.3438,34.2825,34.3438,51300.0
2005-11-28 11:10:00,50.37,50.38,50.29,50.33,60600.0,34.3302,34.337,34.2757,34.303,60600.0
2005-11-28 11:20:00,50.33,50.33,50.14,50.27,51300.0,34.303,34.303,34.1735,34.2621,51300.0
2005-11-28 11:30:00,50.28,50.4,50.27,50.38,46600.0,34.2689,34.3507,34.2621,34.337,46600.0
2005-11-28 11:40:00,50.36,50.38,50.15,50.34,80800.0,34.3234,34.337,34.1803,34.3098,80800.0
2005-11-28 11:50:00,50.33,50.4,50.31,50.34,28400.0,34.303,34.3507,34.2893,34.3098,28400.0
2005-11-28 12:00:00,50.34,50.36,50.3,50.3,32700.0,34.3098,34.3234,34.2825,34.2825,32700.0
2005-11-28 12:10:00,50.31,50.42,50.3,50.39,24900.0,34.2893,34.3643,34.2825,34.3438,24900.0
2005-11-28 12:20:00,50.4,50.44,50.3,50.39,38300.0,34.3507,34.3779,34.2825,34.3438,38300.0
2005-11-28 12:30:00,50.4,50.42,50.32,50.37,14200.0,34.3507,34.3643,34.2961,34.3302,14200.0
2005-11-28 12:40:00,50.38,50.45,50.24,50.24,33700.0,34.337,34.3847,34.2416,34.2416,33700.0
2005-11-28 12:50:00,50.25,50.3,50.21,50.27,29500.0,34.2484,34.2825,34.2212,34.2621,29500.0
2005-11-28 13:00:00,50.27,50.31,50.19,50.28,34600.0,34.2621,34.2893,34.2075,34.2689,34600.0
2005-11-28 13:10:00,50.26,50.28,50.15,50.27,30700.0,34.2552,34.2689,34.1803,34.2621,30700.0
2005-11-28 13:20:00,50.26,50.33,50.26,50.3,33100.0,34.2552,34.303,34.2552,34.2825,33100.0
2005-11-28 13:30:00,50.29,50.41,50.29,50.31,44800.0,34.2757,34.3575,34.2757,34.2893,44800.0
2005-11-28 13:40:00,50.3,50.42,50.3,50.37,33600.0,34.2825,34.3643,34.2825,34.3302,33600.0
2005-11-28 13:50:00,50.38,50.49,50.38,50.45,23800.0,34.337,34.412,34.337,34.3847,23800.0
2005-11-28 14:00:00,50.45,50.5,50.35,50.5,32800.0,34.3847,34.4188,34.3166,34.4188,32800.0
2005-11-28 14:10:00,50.49,50.5,50.4,50.43,41200.0,34.412,34.4188,34.3507,34.3711,41200.0
2005-11-28 14:20:00,50.43,50.47,50.39,50.4,73900.0,34.3711,34.3984,34.3438,34.3507,73900.0
2005-11-28 14:30:00,50.4,50.4,50.31,50.39,93100.0,34.3507,34.3507,34.2893,34.3438,93100.0
2005-11-28 14:40:00,50.38,50.41,50.32,50.38,32600.0,34.337,34.3575,34.2961,34.337,32600.0
2005-11-28 14:50:00,50.39,50.45,50.36,50.42,100300.0,34.3438,34.3847,34.3234,34.3643,100300.0
2005-11-28 15:00:00,50.42,50.43,50.29,50.35,80900.0,34.3643,34.3711,34.2757,34.3166,80900.0
2005-11-28 15:10:00,50.34,50.36,50.2,50.22,49600.0,34.3098,34.3234,34.2143,34.228,49600.0
2005-11-28 15:20:00,50.22,50.27,50.2,50.24,86100.0,34.228,34.2621,34.2143,34.2416,86100.0
2005-11-28 15:30:00,50.24,50.31,50.22,50.31,61900.0,34.2416,34.2893,34.228,34.2893,61900.0
2005-11-28 15:40:00,50.31,50.33,50.29,50.32,40000.0,34.2893,34.303,34.2757,34.2961,40000.0
2005-11-28 15:50:00,50.32,50.34,50.25,50.25,104800.0,34.2961,34.3098,34.2484,34.2484,104800.0
2005-11-29 09:30:00,50.44,50.67,50.2,50.4,176500.0,34.3779,34.5347,34.2143,34.3507,176500.0
2005-11-29 09:40:00,50.35,50.46,50.22,50.37,104600.0,34.3166,34.3916,34.228,34.3302,104600.0
2005-11-29 09:50:00,50.38,50.63,50.35,50.58,78400.0,34.337,34.5074,34.3166,34.4733,78400.0
2005-11-29 10:00:00,50.57,50.91,50.56,50.78,128500.0,34.4665,34.6983,34.4597,34.6097,128500.0
2005-11-29 10:10:00,50.78,51.12,50.77,51.1,88400.0,34.6097,34.8414,34.6028,34.8278,88400.0
2005-11-29 10:20:00,51.09,51.1,50.91,50.98,84000.0,34.8209,34.8278,34.6983,34.746,84000.0
2005-11-29 10:30:00,50.98,51.04,50.98,51.03,58900.0,34.746,34.7869,34.746,34.78,58900.0
2005-11-29 10:40:00,51.03,51.03,50.89,50.9,79900.0,34.78,34.78,34.6846,34.6914,79900.0
2005-11-29 10:50:00,50.9,50.97,50.7,50.83,77800.0,34.6914,34.7391,34.5551,34.6437,77800.0
2005-11-29 11:00:00,50.81,50.85,50.7,50.71,65200.0,34.6301,34.6574,34.5551,34.5619,65200.0
2005-11-29 11:10:00,50.7,50.88,50.7,50.82,54800.0,34.5551,34.6778,34.5551,34.6369,54800.0
2005-11-29 11:20:00,50.77,50.88,50.71,50.74,106600.0,34.6028,34.6778,34.5619,34.5824,106600.0
2005-11-29 11:30:00,50.74,50.8,50.7,50.74,45600.0,34.5824,34.6233,34.5551,34.5824,45600.0
2005-11-29 11:40:00,50.72,50.73,50.64,50.68,39700.0,34.5688,34.5756,34.5142,34.5415,39700.0
2005-11-29 11:50:00,50.66,50.75,50.66,50.72,32100.0,34.5279,34.5892,34.5279,34.5688,32100.0
2005-11-29 12:00:00,50.72,50.74,50.67,50.67,32400.0,34.5688,34.5824,34.5347,34.5347,32400.0
2005-11-29 12:10:00,50.66,50.72,50.66,50.67,125900.0,34.5279,34.5688,34.5279,34.5347,125900.0
2005-11-29 12:20:00,50.68,50.69,50.65,50.68,37100.0,34.5415,34.5483,34.521,34.5415,37100.0
2005-11-29 12:30:00,50.67,50.7,50.6,50.68,31200.0,34.5347,34.5551,34.487,34.5415,31200.0
2005-11-29 12:40:00,50.68,50.78,50.65,50.7,25400.0,34.5415,34.6097,34.521,34.5551,25400.0
2005-11-29 12:50:00,50.69,50.72,50.65,50.7,24100.0,34.5483,34.5688,34.521,34.5551,24100.0
2005-11-29 13:00:00,50.71,50.78,50.65,50.75,77400.0,34.5619,34.6097,34.521,34.5892,77400.0
2005-11-29 13:10:00,50.75,50.76,50.66,50.68,32800.0,34.5892,34.596,34.5279,34.5415,32800.0
2005-11-29 13:20:00,50.67,50.71,50.67,50.7,28500.0,34.5347,34.5619,34.5347,34.5551,28500.0
2005-11-29 13:30:00,50.7,50.72,50.68,50.7,54700.0,34.5551,34.5688,34.5415,34.5551,54700.0
2005-11-29 13:40:00,50.69,50.73,50.65,50.66,50500.0,34.5483,34.5756,34.521,34.5279,50500.0
2005-11-29 13:50:00,50.66,50.74,50.66,50.72,46300.0,34.5279,34.5824,34.5279,34.5688,46300.0
2005-11-29 14:00:00,50.73,50.82,50.7,50.74,79500.0,34.5756,34.6369,34.5551,34.5824,79500.0
2005-11-29 14:10:00,50.74,50.77,50.69,50.74,62700.0,34.5824,34.6028,34.5483,34.5824,62700.0
2005-11-29 14:20:00,50.73,50.77,50.71,50.73,36300.0,34.5756,34.6028,34.5619,34.5756,36300.0
2005-11-29 14:30:00,50.73,50.85,50.72,50.75,48100.0,34.5756,34.6574,34.5688,34.5892,48100.0
2005-11-29 14:40:00,50.74,50.99,50.74,50.95,65500.0,34.5824,34.7528,34.5824,34.7255,65500.0
2005-11-29 14:50:00,50.95,50.97,50.81,50.81,47200.0,34.7255,34.7391,34.6301,34.6301,47200.0
2005-11-29 15:00:00,50.82,50.85,50.74,50.79,44100.0,34.6369,34.6574,34.5824,34.6165,44100.0
2005-11-29 15:10:00,50.79,50.89,50.75,50.85,54100.0,34.6165,34.6846,34.5892,34.6574,54100.0
2005-11-29 15:20:00,50.85,50.86,50.75,50.85,53100.0,34.6574,34.6642,34.5892,34.6574,53100.0
2005-11-29 15:30:00,50.83,50.83,50.75,50.78,94600.0,34.6437,34.6437,34.5892,34.6097,94600.0
2005-11-29 15:40:00,50.79,50.88,50.74,50.8,65700.0,34.6165,34.6778,34.5824,34.6233,65700.0
2005-11-29 15:50:00,50.8,50.83,50.73,50.75,137100.0,34.6233,34.6437,34.5756,34.5892,137100.0
2005-11-30 09:30:00,50.61,51.21,50.61,50.77,244900.0,34.4938,34.9027,34.4938,34.6028,244900.0
2005-11-30 09:40:00,50.77,50.77,50.56,50.64,90700.0,34.6028,34.6028,34.4597,34.5142,90700.0
2005-11-30 09:50:00,50.65,50.67,50.35,50.37,101500.0,34.521,34.5347,34.3166,34.3302,101500.0
2005-11-30 10:00:00,50.39,50.47,50.32,50.45,73600.0,34.3438,34.3984,34.2961,34.3847,73600.0
2005-11-30 10:10:00,50.45,50.61,50.45,50.59,32500.0,34.3847,34.4938,34.3847,34.4802,32500.0
2005-11-30 10:20:00,50.6,50.77,50.58,50.59,99800.0,34.487,34.6028,34.4733,34.4802,99800.0
2005-11-30 10:30:00,50.59,50.6,50.5,50.54,35600.0,34.4802,34.487,34.4188,34.4461,35600.0
2005-11-30 10:40:00,50.54,50.61,50.42,50.42,88800.0,34.4461,34.4938,34.3643,34.3643,88800.0
2005-11-30 10:50:00,50.42,50.63,50.41,50.63,50200.0,34.3643,34.5074,34.3575,34.5074,50200.0
2005-11-30 11:00:00,50.61,50.63,50.54,50.59,35000.0,34.4938,34.5074,34.4461,34.4802,35000.0
2005-11-30 11:10:00,50.6,50.63,50.48,50.51,33000.0,34.487,34.5074,34.4052,34.4256,33000.0
2005-11-30 11:20:00,50.5,50.5,50.38,50.43,39000.0,34.4188,34.4188,34.337,34.3711,39000.0
2005-11-30 11:30:00,50.41,50.45,50.33,50.37,41600.0,34.3575,34.3847,34.303,34.3302,41600.0
2005-11-30 11:40:00,50.35,50.38,50.16,50.27,74600.0,34.3166,34.337,34.1871,34.2621,74600.0
2005-11-30 11:50:00,50.25,50.32,50.2,50.3,47000.0,34.2484,34.2961,34.2143,34.2825,47000.0
2005-11-30 12:00:00,50.31,50.35,50.21,50.25,40400.0,34.2893,34.3166,34.2212,34.2484,40400.0
2005-11-30 12:10:00,50.24,50.29,50.2,50.2,71900.0,34.2416,34.2757,34.2143,34.2143,71900.0
2005-11-30 12:20:00,50.18,50.23,50.1,50.14,36500.0,34.2007,34.2348,34.1462,34.1735,36500.0
2005-11-30 12:30:00,50.14,50.21,50.09,50.13,20900.0,34.1735,34.2212,34.1394,34.1666,20900.0
2005-11-30 12:40:00,50.13,50.2,50.11,50.2,40400.0,34.1666,34.2143,34.153,34.2143,40400.0
2005-11-30 12:50:00,50.19,50.21,50.05,50.16,63000.0,34.2075,34.2212,34.1121,34.1871,63000.0
2005-11-30 13:00:00,50.16,50.29,50.14,50.29,37700.0,34.1871,34.2757,34.1735,34.2757,37700.0
2005-11-30 13:10:00,50.27,50.34,50.25,50.26,24400.0,34.2621,34.3098,34.2484,34.2552,24400.0
2005-11-30 13:20:00,50.26,50.26,50.11,50.11,20300.0,34.2552,34.2552,34.153,34.153,20300.0
2005-11-30 13:30:00,50.1,50.12,50.07,50.11,28300.0,34.1462,34.1598,34.1257,34.153,28300.0
2005-11-30 13:40:00,50.12,50.12,50.06,50.08,21300.0,34.1598,34.1598,34.1189,34.1326,21300.0
2005-11-30 13:50:00,50.07,50.08,49.94,50.03,100600.0,34.1257,34.1326,34.0371,34.0985,100600.0
2005-11-30 14:00:00,50.07,50.15,50.01,50.13,46400.0,34.1257,34.1803,34.0849,34.1666,46400.0
2005-11-30 14:10:00,50.13,50.2,50.12,50.14,28700.0,34.1666,34.2143,34.1598,34.1735,28700.0
2005-11-30 14:20:00,50.14,50.21,50.11,50.11,35200.0,34.1735,34.2212,34.153,34.153,35200.0
2005-11-30 14:30:00,50.11,50.2,50.05,50.16,66000.0,34.153,34.2143,34.1121,34.1871,66000.0
2005-11-30 14:40:00,50.14,50.17,50.03,50.05,49900.0,34.1735,34.1939,34.0985,34.1121,49900.0
2005-11-30 14:50:00,50.06,50.11,50.05,50.1,57000.0,34.1189,34.153,34.1121,34.1462,57000.0
2005-11-30 15:00:00,50.1,50.22,50.05,50.07,97300.0,34.1462,34.228,34.1121,34.1257,97300.0
2005-11-30 15:10:00,50.08,50.11,50.04,50.04,51200.0,34.1326,34.153,34.1053,34.1053,51200.0
2005-11-30 15:20:00,50.06,50.06,49.95,50.01,290200.0,34.1189,34.1189,34.044,34.0849,290200.0
2005-11-30 15:30:00,50.01,50.02,49.89,49.93,99000.0,34.0849,34.0917,34.0031,34.0303,99000.0
2005-11-30 15:40:00,49.92,50.0,49.83,49.94,148200.0,34.0235,34.078,33.9622,34.0371,148200.0
2005-11-30 15:50:00,49.92,49.96,49.88,49.96,152000.0,34.0235,34.0508,33.9962,34.0508,152000.0
2005-12-01 09:30:00,48.65,49.2,48.5,49.05,597300.0,33.1579,33.5328,33.0557,33.4306,597300.0
2005-12-01 09:40:00,49.03,49.03,48.73,48.73,316800.0,33.4169,33.4169,33.2125,33.2125,316800.0
2005-12-01 09:50:00,48.73,48.77,48.42,48.45,239500.0,33.2125,33.2397,33.0012,33.0216,239500.0
2005-12-01 10:00:00,48.45,48.55,48.21,48.33,257200.0,33.0216,33.0898,32.858,32.9398,257200.0
2005-12-01 10:10:00,48.33,48.37,48.02,48.22,407600.0,32.9398,32.9671,32.7285,32.8649,407600.0
2005-12-01 10:20:00,48.2,48.23,48.11,48.15,275100.0,32.8512,32.8717,32.7899,32.8171,275100.0
2005-12-01 10:30:00,48.15,48.26,48.15,48.19,194800.0,32.8171,32.8921,32.8171,32.8444,194800.0
2005-12-01 10:40:00,48.2,48.4,48.15,48.26,196800.0,32.8512,32.9875,32.8171,32.8921,196800.0
2005-12-01 10:50:00,48.26,48.42,48.25,48.42,123800.0,32.8921,33.0012,32.8853,33.0012,123800.0
2005-12-01 11:00:00,48.42,48.44,48.19,48.31,135100.0,33.0012,33.0148,32.8444,32.9262,135100.0
2005-12-01 11:10:00,48.31,48.35,48.21,48.26,153600.0,32.9262,32.9535,32.858,32.8921,153600.0
2005-12-01 11:20:00,48.25,48.29,48.14,48.29,196800.0,32.8853,32.9126,32.8103,32.9126,196800.0
2005-12-01 11:30:00,48.29,48.44,48.28,48.35,367700.0,32.9126,33.0148,32.9058,32.9535,367700.0
2005-12-01 11:40:00,48.35,48.56,48.35,48.53,104500.0,32.9535,33.0966,32.9535,33.0761,104500.0
2005-12-01 11:50:00,48.52,48.6,48.5,48.59,32800.0,33.0693,33.1239,33.0557,33.117,32800.0
2005-12-01 12:00:00,48.58,48.87,48.58,48.7,161700.0,33.1102,33.3079,33.1102,33.192,161700.0
2005-12-01 12:10:00,48.69,48.92,48.69,48.83,64600.0,33.1852,33.3419,33.1852,33.2806,64600.0
2005-12-01 12:20:00,48.83,48.88,48.71,48.78,48800.0,33.2806,33.3147,33.1988,33.2465,48800.0
2005-12-01 12:30:00,48.77,48.81,48.62,48.67,96900.0,33.2397,33.267,33.1375,33.1716,96900.0
2005-12-01 12:40:00,48.67,48.81,48.61,48.74,110100.0,33.1716,33.267,33.1307,33.2193,110100.0
2005-12-01 12:50:00,48.74,49.12,48.73,48.9,244400.0,33.2193,33.4783,33.2125,33.3283,244400.0
2005-12-01 13:00:00,48.89,48.99,48.81,48.88,52100.0,33.3215,33.3897,33.267,33.3147,52100.0
2005-12-01 13:10:00,48.9,48.96,48.83,48.84,65500.0,33.3283,33.3692,33.2806,33.2874,65500.0
2005-12-01 13:20:00,48.84,48.95,48.84,48.89,44400.0,33.2874,33.3624,33.2874,33.3215,44400.0
2005-12-01 13:30:00,48.89,49.0,48.86,48.91,72800.0,33.3215,33.3965,33.3011,33.3351,72800.0
2005-12-01 13:40:00,48.91,48.91,48.83,48.84,50100.0,33.3351,33.3351,33.2806,33.2874,50100.0
2005-12-01 13:50:00,48.83,48.92,48.82,48.92,62700.0,33.2806,33.3419,33.2738,33.3419,62700.0
2005-12-01 14:00:00,48.91,48.95,48.91,48.95,29700.0,33.3351,33.3624,33.3351,33.3624,29700.0
2005-12-01 14:10:00,48.94,48.95,48.77,48.84,98200.0,33.3556,33.3624,33.2397,33.2874,98200.0
2005-12-01 14:20:00,48.83,48.84,48.75,48.75,31900.0,33.2806,33.2874,33.2261,33.2261,31900.0
2005-12-01 14:30:00,48.75,48.8,48.7,48.71,65700.0,33.2261,33.2602,33.192,33.1988,65700.0
2005-12-01 14:40:00,48.71,48.76,48.6,48.68,110700.0,33.1988,33.2329,33.1239,33.1784,110700.0
2005-12-01 14:50:00,48.69,48.81,48.66,48.73,88500.0,33.1852,33.267,33.1647,33.2125,88500.0
2005-12-01 15:00:00,48.72,48.86,48.68,48.73,92800.0,33.2056,33.3011,33.1784,33.2125,92800.0
2005-12-01 15:10:00,48.72,48.79,48.72,48.74,51600.0,33.2056,33.2533,33.2056,33.2193,51600.0
2005-12-01 15:20:00,48.74,48.76,48.71,48.74,51300.0,33.2193,33.2329,33.1988,33.2193,51300.0
2005-12-01 15:30:00,48.73,48.85,48.7,48.77,158500.0,33.2125,33.2942,33.192,33.2397,158500.0
2005-12-01 15:40:00,48.76,48.83,48.75,48.79,170500.0,33.2329,33.2806,33.2261,33.2533,170500.0
2005-12-01 15:50:00,48.78,48.82,48.76,48.82,159300.0,33.2465,33.2738,33.2329,33.2738,159300.0
2005-12-02 09:30:00,48.81,48.93,48.64,48.87,124800.0,33.267,33.3488,33.1511,33.3079,124800.0
2005-12-02 09:40:00,48.83,49.1,48.8,49.08,69100.0,33.2806,33.4646,33.2602,33.451,69100.0
2005-12-02 09:50:00,49.02,49.3,49.01,49.25,99700.0,33.4101,33.6009,33.4033,33.5669,99700.0
2005-12-02 10:00:00,49.24,49.42,49.15,49.28,130000.0,33.56,33.6827,33.4987,33.5873,130000.0
2005-12-02 10:10:00,49.29,49.39,49.22,49.24,50800.0,33.5941,33.6623,33.5464,33.56,50800.0
2005-12-02 10:20:00,49.24,49.36,49.21,49.35,48900.0,33.56,33.6418,33.5396,33.635,48900.0
2005-12-02 10:30:00,49.35,49.37,49.18,49.22,90800.0,33.635,33.6487,33.5192,33.5464,90800.0
2005-12-02 10:40:00,49.21,49.28,49.11,49.12,84600.0,33.5396,33.5873,33.4714,33.4783,84600.0
2005-12-02 10:50:00,49.12,49.23,49.12,49.2,64600.0,33.4783,33.5532,33.4783,33.5328,64600.0
2005-12-02 11:00:00,49.22,49.22,49.1,49.12,46600.0,33.5464,33.5464,33.4646,33.4783,46600.0
2005-12-02 11:10:00,49.13,49.24,49.07,49.24,56900.0,33.4851,33.56,33.4442,33.56,56900.0
2005-12-02 11:20:00,49.24,49.28,49.2,49.24,38200.0,33.56,33.5873,33.5328,33.56,38200.0
2005-12-02 11:30:00,49.25,49.26,49.18,49.18,37500.0,33.5669,33.5737,33.5192,33.5192,37500.0
2005-12-02 11:40:00,49.18,49.18,49.06,49.1,53900.0,33.5192,33.5192,33.4374,33.4646,53900.0
2005-12-02 11:50:00,49.12,49.12,49.03,49.06,18100.0,33.4783,33.4783,33.4169,33.4374,18100.0
2005-12-02 12:00:00,49.05,49.14,49.04,49.08,41700.0,33.4306,33.4919,33.4237,33.451,41700.0
2005-12-02 12:10:00,49.06,49.11,49.03,49.05,75800.0,33.4374,33.4714,33.4169,33.4306,75800.0
2005-12-02 12:20:00,49.05,49.08,49.0,49.04,44600.0,33.4306,33.451,33.3965,33.4237,44600.0
2005-12-02 12:30:00,49.04,49.12,49.01,49.12,86300.0,33.4237,33.4783,33.4033,33.4783,86300.0
2005-12-02 12:40:00,49.12,49.12,49.03,49.1,50200.0,33.4783,33.4783,33.4169,33.4646,50200.0
2005-12-02 12:50:00,49.09,49.11,49.07,49.11,46200.0,33.4578,33.4714,33.4442,33.4714,46200.0
2005-12-02 13:00:00,49.11,49.12,49.1,49.11,38500.0,33.4714,33.4783,33.4646,33.4714,38500.0
2005-12-02 13:10:00,49.11,49.16,49.08,49.16,39600.0,33.4714,33.5055,33.451,33.5055,39600.0
2005-12-02 13:20:00,49.15,49.19,49.11,49.18,17200.0,33.4987,33.526,33.4714,33.5192,17200.0
2005-12-02 13:30:00,49.18,49.2,49.16,49.19,13100.0,33.5192,33.5328,33.5055,33.526,13100.0
2005-12-02 13:40:00,49.19,49.22,49.1,49.11,25400.0,33.526,33.5464,33.4646,33.4714,25400.0
2005-12-02 13:50:00,49.1,49.15,49.1,49.15,39900.0,33.4646,33.4987,33.4646,33.4987,39900.0
2005-12-02 14:00:00,49.15,49.16,49.12,49.13,37600.0,33.4987,33.5055,33.4783,33.4851,37600.0
2005-12-02 14:10:00,49.13,49.18,49.11,49.17,35500.0,33.4851,33.5192,33.4714,33.5123,35500.0
2005-12-02 14:20:00,49.17,49.19,49.13,49.17,42100.0,33.5123,33.526,33.4851,33.5123,42100.0
2005-12-02 14:30:00,49.17,49.18,49.14,49.15,27100.0,33.5123,33.5192,33.4919,33.4987,27100.0
2005-12-02 14:40:00,49.15,49.19,49.13,49.16,51300.0,33.4987,33.526,33.4851,33.5055,51300.0
2005-12-02 14:50:00,49.15,49.22,49.15,49.17,51300.0,33.4987,33.5464,33.4987,33.5123,51300.0
2005-12-02 15:00:00,49.17,49.22,49.17,49.21,31500.0,33.5123,33.5464,33.5123,33.5396,31500.0
2005-12-02 15:10:00,49.2,49.29,49.2,49.29,70300.0,33.5328,33.5941,33.5328,33.5941,70300.0
2005-12-02 15:20:00,49.29,49.38,49.29,49.36,62900.0,33.5941,33.6555,33.5941,33.6418,62900.0
2005-12-02 15:30:00,49.36,49.43,49.33,49.36,156600.0,33.6418,33.6895,33.6214,33.6418,156600.0
2005-12-02 15:40:00,49.36,49.42,49.3,49.33,125400.0,33.6418,33.6827,33.6009,33.6214,125400.0
2005-12-02 15:50:00,49.32,49.36,49.3,49.34,135300.0,33.6146,33.6418,33.6009,33.6282,135300.0
2005-12-05 09:30:00,49.24,49.55,49.24,49.37,97100.0,33.56,33.7713,33.56,33.6487,97100.0
2005-12-05 09:40:00,49.35,49.35,49.13,49.29,116800.0,33.635,33.635,33.4851,33.5941,116800.0
2005-12-05 09:50:00,49.27,49.52,49.21,49.32,94900.0,33.5805,33.7509,33.5396,33.6146,94900.0
2005-12-05 10:00:00,49.32,49.37,49.15,49.18,70300.0,33.6146,33.6487,33.4987,33.5192,70300.0
2005-12-05 10:10:00,49.18,49.22,49.05,49.07,80600.0,33.5192,33.5464,33.4306,33.4442,80600.0
2005-12-05 10:20:00,49.07,49.15,49.06,49.14,43100.0,33.4442,33.4987,33.4374,33.4919,43100.0
2005-12-05 10:30:00,49.11,49.15,49.02,49.13,62000.0,33.4714,33.4987,33.4101,33.4851,62000.0
2005-12-05 10:40:00,49.12,49.16,49.1,49.12,81100.0,33.4783,33.5055,33.4646,33.4783,81100.0
2005-12-05 10:50:00,49.11,49.15,49.09,49.13,48000.0,33.4714,33.4987,33.4578,33.4851,48000.0
2005-12-05 11:00:00,49.13,49.3,49.1,49.28,57900.0,33.4851,33.6009,33.4646,33.5873,57900.0
2005-12-05 11:10:00,49.28,49.28,49.14,49.24,48700.0,33.5873,33.5873,33.4919,33.56,48700.0
2005-12-05 11:20:00,49.23,49.32,49.22,49.25,45300.0,33.5532,33.6146,33.5464,33.5669,45300.0
2005-12-05 11:30:00,49.25,49.26,49.18,49.23,28200.0,33.5669,33.5737,33.5192,33.5532,28200.0
2005-12-05 11:40:00,49.23,49.23,49.2,49.21,18700.0,33.5532,33.5532,33.5328,33.5396,18700.0
2005-12-05 11:50:00,49.2,49.26,49.2,49.26,29300.0,33.5328,33.5737,33.5328,33.5737,29300.0
2005-12-05 12:00:00,49.26,49.26,49.24,49.25,29200.0,33.5737,33.5737,33.56,33.5669,29200.0
2005-12-05 12:10:00,49.25,49.29,49.22,49.27,33800.0,33.5669,33.5941,33.5464,33.5805,33800.0
2005-12-05 12:20:00,49.29,49.38,49.24,49.38,17300.0,33.5941,33.6555,33.56,33.6555,17300.0
2005-12-05 12:30:00,49.38,49.45,49.36,49.43,28700.0,33.6555,33.7032,33.6418,33.6895,28700.0
2005-12-05 12:40:00,49.44,49.54,49.42,49.53,28500.0,33.6964,33.7645,33.6827,33.7577,28500.0
2005-12-05 12:50:00,49.53,49.53,49.36,49.36,17900.0,33.7577,33.7577,33.6418,33.6418,17900.0
2005-12-05 13:00:00,49.35,49.38,49.31,49.35,56600.0,33.635,33.6555,33.6078,33.635,56600.0
2005-12-05 13:10:00,49.36,49.39,49.34,49.39,19900.0,33.6418,33.6623,33.6282,33.6623,19900.0
2005-12-05 13:20:00,49.39,49.44,49.39,49.44,23300.0,33.6623,33.6964,33.6623,33.6964,23300.0
2005-12-05 13:30:00,49.44,49.47,49.38,49.39,49700.0,33.6964,33.7168,33.6555,33.6623,49700.0
2005-12-05 13:40:00,49.4,49.4,49.3,49.34,56900.0,33.6691,33.6691,33.6009,33.6282,56900.0
2005-12-05 13:50:00,49.33,49.34,49.32,49.33,14500.0,33.6214,33.6282,33.6146,33.6214,14500.0
2005-12-05 14:00:00,49.33,49.35,49.32,49.34,33700.0,33.6214,33.635,33.6146,33.6282,33700.0
2005-12-05 14:10:00,49.34,49.35,49.31,49.34,22800.0,33.6282,33.635,33.6078,33.6282,22800.0
2005-12-05 14:20:00,49.34,49.44,49.33,49.43,31600.0,33.6282,33.6964,33.6214,33.6895,31600.0
2005-12-05 14:30:00,49.43,49.52,49.36,49.52,37500.0,33.6895,33.7509,33.6418,33.7509,37500.0
2005-12-05 14:40:00,49.51,49.56,49.35,49.52,118200.0,33.7441,33.7781,33.635,33.7509,118200.0
2005-12-05 14:50:00,49.52,49.55,49.42,49.55,26200.0,33.7509,33.7713,33.6827,33.7713,26200.0
2005-12-05 15:00:00,49.52,49.55,49.33,49.47,89800.0,33.7509,33.7713,33.6214,33.7168,89800.0
2005-12-05 15:10:00,49.46,49.49,49.45,49.49,22100.0,33.71,33.7304,33.7032,33.7304,22100.0
2005-12-05 15:20:00,49.49,49.57,49.48,49.48,43000.0,33.7304,33.785,33.7236,33.7236,43000.0
2005-12-05 15:30:00,49.48,49.54,49.4,49.52,73500.0,33.7236,33.7645,33.6691,33.7509,73500.0
2005-12-05 15:40:00,49.52,49.57,49.5,49.56,101800.0,33.7509,33.785,33.7373,33.7781,101800.0
2005-12-05 15:50:00,49.56,49.65,49.55,49.61,110700.0,33.7781,33.8395,33.7713,33.8122,110700.0
2005-12-06 09:30:00,49.6,49.69,49.38,49.53,206600.0,33.8054,33.8668,33.6555,33.7577,206600.0
2005-12-06 09:40:00,49.55,49.9,49.55,49.68,96400.0,33.7713,34.0099,33.7713,33.8599,96400.0
2005-12-06 09:50:00,49.65,49.7,49.53,49.57,41200.0,33.8395,33.8736,33.7577,33.785,41200.0
2005-12-06 10:00:00,49.56,49.58,49.45,49.47,53800.0,33.7781,33.7918,33.7032,33.7168,53800.0
2005-12-06 10:10:00,49.49,49.49,49.35,49.38,66600.0,33.7304,33.7304,33.635,33.6555,66600.0
2005-12-06 10:20:00,49.38,49.63,49.38,49.55,104700.0,33.6555,33.8259,33.6555,33.7713,104700.0
2005-12-06 10:30:00,49.53,49.56,49.39,49.39,30800.0,33.7577,33.7781,33.6623,33.6623,30800.0
2005-12-06 10:40:00,49.39,49.43,49.38,49.42,36000.0,33.6623,33.6895,33.6555,33.6827,36000.0
2005-12-06 10:50:00,49.41,49.45,49.38,49.42,71200.0,33.6759,33.7032,33.6555,33.6827,71200.0
2005-12-06 11:00:00,49.42,49.42,49.38,49.38,51800.0,33.6827,33.6827,33.6555,33.6555,51800.0
2005-12-06 11:10:00,49.37,49.38,49.32,49.35,81000.0,33.6487,33.6555,33.6146,33.635,81000.0
2005-12-06 11:20:00,49.35,49.45,49.34,49.42,70000.0,33.635,33.7032,33.6282,33.6827,70000.0
2005-12-06 11:30:00,49.44,49.45,49.37,49.41,66300.0,33.6964,33.7032,33.6487,33.6759,66300.0
2005-12-06 11:40:00,49.41,49.43,49.38,49.4,33800.0,33.6759,33.6895,33.6555,33.6691,33800.0
2005-12-06 11:50:00,49.4,49.47,49.38,49.38,53300.0,33.6691,33.7168,33.6555,33.6555,53300.0
2005-12-06 12:00:00,49.38,49.39,49.35,49.37,46000.0,33.6555,33.6623,33.635,33.6487,46000.0
2005-12-06 12:10:00,49.39,49.54,49.38,49.47,79300.0,33.6623,33.7645,33.6555,33.7168,79300.0
2005-12-06 12:20:00,49.46,49.48,49.42,49.44,79400.0,33.71,33.7236,33.6827,33.6964,79400.0
2005-12-06 12:30:00,49.43,49.47,49.41,49.41,95400.0,33.6895,33.7168,33.6759,33.6759,95400.0
2005-12-06 12:40:00,49.42,49.43,49.39,49.39,60000.0,33.6827,33.6895,33.6623,33.6623,60000.0
2005-12-06 12:50:00,49.4,49.41,49.39,49.4,87500.0,33.6691,33.6759,33.6623,33.6691,87500.0
2005-12-06 13:00:00,49.4,49.41,49.36,49.36,55000.0,33.6691,33.6759,33.6418,33.6418,55000.0
2005-12-06 13:10:00,49.36,49.4,49.36,49.39,34500.0,33.6418,33.6691,33.6418,33.6623,34500.0
2005-12-06 13:20:00,49.39,49.42,49.38,49.4,61300.0,33.6623,33.6827,33.6555,33.6691,61300.0
2005-12-06 13:30:00,49.4,49.42,49.38,49.39,54400.0,33.6691,33.6827,33.6555,33.6623,54400.0
2005-12-06 13:40:00,49.39,49.39,49.3,49.3,70300.0,33.6623,33.6623,33.6009,33.6009,70300.0
2005-12-06 13:50:00,49.32,49.33,49.3,49.3,49600.0,33.6146,33.6214,33.6009,33.6009,49600.0
2005-12-06 14:00:00,49.31,49.36,49.29,49.34,84400.0,33.6078,33.6418,33.5941,33.6282,84400.0
2005-12-06 14:10:00,49.35,49.35,49.27,49.29,86700.0,33.635,33.635,33.5805,33.5941,86700.0
2005-12-06 14:20:00,49.28,49.31,49.26,49.29,60500.0,33.5873,33.6078,33.5737,33.5941,60500.0
2005-12-06 14:30:00,49.29,49.34,49.29,49.29,83200.0,33.5941,33.6282,33.5941,33.5941,83200.0
2005-12-06 14:40:00,49.3,49.31,49.29,49.29,59800.0,33.6009,33.6078,33.5941,33.5941,59800.0
2005-12-06 14:50:00,49.29,49.32,49.28,49.3,88500.0,33.5941,33.6146,33.5873,33.6009,88500.0
2005-12-06 15:00:00,49.29,49.33,49.27,49.29,74700.0,33.5941,33.6214,33.5805,33.5941,74700.0
2005-12-06 15:10:00,49.3,49.3,49.17,49.24,159700.0,33.6009,33.6009,33.5123,33.56,159700.0
2005-12-06 15:20:00,49.24,49.25,49.21,49.22,70700.0,33.56,33.5669,33.5396,33.5464,70700.0
2005-12-06 15:30:00,49.23,49.3,49.21,49.27,143600.0,33.5532,33.6009,33.5396,33.5805,143600.0
2005-12-06 15:40:00,49.26,49.27,49.03,49.1,228200.0,33.5737,33.5805,33.4169,33.4646,228200.0
2005-12-06 15:50:00,49.09,49.14,49.0,49.08,195100.0,33.4578,33.4919,33.3965,33.451,195100.0
2005-12-07 09:30:00,49.35,49.35,48.94,49.11,119000.0,33.635,33.635,33.3556,33.4714,119000.0
2005-12-07 09:40:00,49.1,49.15,49.04,49.11,86900.0,33.4646,33.4987,33.4237,33.4714,86900.0
2005-12-07 09:50:00,49.13,49.16,49.06,49.14,47200.0,33.4851,33.5055,33.4374,33.4919,47200.0
2005-12-07 10:00:00,49.14,49.27,49.06,49.26,66600.0,33.4919,33.5805,33.4374,33.5737,66600.0
2005-12-07 10:10:00,49.26,49.35,49.21,49.23,43300.0,33.5737,33.635,33.5396,33.5532,43300.0
2005-12-07 10:20:00,49.24,49.24,49.15,49.19,23600.0,33.56,33.56,33.4987,33.526,23600.0
2005-12-07 10:30:00,49.19,49.49,49.19,49.46,123500.0,33.526,33.7304,33.526,33.71,123500.0
2005-12-07 10:40:00,49.46,49.54,49.32,49.32,116500.0,33.71,33.7645,33.6146,33.6146,116500.0
2005-12-07 10:50:00,49.34,49.49,49.11,49.13,73500.0,33.6282,33.7304,33.4714,33.4851,73500.0
2005-12-07 11:00:00,49.12,49.34,49.11,49.29,52100.0,33.4783,33.6282,33.4714,33.5941,52100.0
2005-12-07 11:10:00,49.26,49.37,49.24,49.27,40900.0,33.5737,33.6487,33.56,33.5805,40900.0
2005-12-07 11:20:00,49.25,49.42,49.24,49.42,39400.0,33.5669,33.6827,33.56,33.6827,39400.0
2005-12-07 11:30:00,49.4,49.46,49.35,49.42,39700.0,33.6691,33.71,33.635,33.6827,39700.0
2005-12-07 11:40:00,49.43,49.43,49.37,49.39,38600.0,33.6895,33.6895,33.6487,33.6623,38600.0
2005-12-07 11:50:00,49.39,49.4,49.35,49.36,34100.0,33.6623,33.6691,33.635,33.6418,34100.0
2005-12-07 12:00:00,49.35,49.36,49.29,49.34,61100.0,33.635,33.6418,33.5941,33.6282,61100.0
2005-12-07 12:10:00,49.34,49.37,49.3,49.36,47600.0,33.6282,33.6487,33.6009,33.6418,47600.0
2005-12-07 12:20:00,49.37,49.41,49.3,49.33,39700.0,33.6487,33.6759,33.6009,33.6214,39700.0
2005-12-07 12:30:00,49.34,49.35,49.32,49.33,41700.0,33.6282,33.635,33.6146,33.6214,41700.0
2005-12-07 12:40:00,49.33,49.46,49.33,49.38,46600.0,33.6214,33.71,33.6214,33.6555,46600.0
2005-12-07 12:50:00,49.37,49.42,49.36,49.36,14300.0,33.6487,33.6827,33.6418,33.6418,14300.0
2005-12-07 13:00:00,49.38,49.39,49.33,49.33,14900.0,33.6555,33.6623,33.6214,33.6214,14900.0
2005-12-07 13:10:00,49.35,49.37,49.33,49.36,36300.0,33.635,33.6487,33.6214,33.6418,36300.0
2005-12-07 13:20:00,49.37,49.37,49.31,49.32,34300.0,33.6487,33.6487,33.6078,33.6146,34300.0
2005-12-07 13:30:00,49.32,49.34,49.19,49.33,44900.0,33.6146,33.6282,33.526,33.6214,44900.0
2005-12-07 13:40:00,49.34,49.37,49.33,49.35,31100.0,33.6282,33.6487,33.6214,33.635,31100.0
2005-12-07 13:50:00,49.35,49.46,49.33,49.36,60100.0,33.635,33.71,33.6214,33.6418,60100.0
2005-12-07 14:00:00,49.35,49.41,49.29,49.36,45000.0,33.635,33.6759,33.5941,33.6418,45000.0
2005-12-07 14:10:00,49.35,49.38,49.34,49.34,40300.0,33.635,33.6555,33.6282,33.6282,40300.0
2005-12-07 14:20:00,49.35,49.35,49.33,49.34,20100.0,33.635,33.635,33.6214,33.6282,20100.0
2005-12-07 14:30:00,49.35,49.45,49.32,49.37,63800.0,33.635,33.7032,33.6146,33.6487,63800.0
2005-12-07 14:40:00,49.36,49.44,49.36,49.42,26400.0,33.6418,33.6964,33.6418,33.6827,26400.0
2005-12-07 14:50:00,49.43,49.44,49.37,49.37,42000.0,33.6895,33.6964,33.6487,33.6487,42000.0
2005-12-07 15:00:00,49.36,49.4,49.34,49.4,40900.0,33.6418,33.6691,33.6282,33.6691,40900.0
2005-12-07 15:10:00,49.4,49.43,49.38,49.39,44300.0,33.6691,33.6895,33.6555,33.6623,44300.0
2005-12-07 15:20:00,49.39,49.46,49.34,49.43,63100.0,33.6623,33.71,33.6282,33.6895,63100.0
2005-12-07 15:30:00,49.43,49.45,49.34,49.36,69700.0,33.6895,33.7032,33.6282,33.6418,69700.0
2005-12-07 15:40:00,49.37,49.46,49.36,49.4,136100.0,33.6487,33.71,33.6418,33.6691,136100.0
2005-12-07 15:50:00,49.41,49.44,49.33,49.38,198600.0,33.6759,33.6964,33.6214,33.6555,198600.0
2005-12-08 09:30:00,48.35,48.75,48.22,48.61,337600.0,32.9535,33.2261,32.8649,33.1307,337600.0
2005-12-08 09:40:00,48.62,48.76,48.35,48.45,209300.0,33.1375,33.2329,32.9535,33.0216,209300.0
2005-12-08 09:50:00,48.48,48.48,48.11,48.21,225300.0,33.0421,33.0421,32.7899,32.858,225300.0
2005-12-08 10:00:00,48.23,48.5,48.2,48.42,135900.0,32.8717,33.0557,32.8512,33.0012,135900.0
2005-12-08 10:10:00,48.42,48.5,48.4,48.5,155600.0,33.0012,33.0557,32.9875,33.0557,155600.0
2005-12-08 10:20:00,48.5,48.58,48.46,48.53,125100.0,33.0557,33.1102,33.0284,33.0761,125100.0
2005-12-08 10:30:00,48.53,48.56,48.36,48.39,79500.0,33.0761,33.0966,32.9603,32.9807,79500.0
2005-12-08 10:40:00,48.4,48.52,48.38,48.5,73200.0,32.9875,33.0693,32.9739,33.0557,73200.0
2005-12-08 10:50:00,48.52,48.73,48.41,48.69,186400.0,33.0693,33.2125,32.9944,33.1852,186400.0
2005-12-08 11:00:00,48.69,48.82,48.6,48.74,86500.0,33.1852,33.2738,33.1239,33.2193,86500.0
2005-12-08 11:10:00,48.73,48.8,48.5,48.65,100800.0,33.2125,33.2602,33.0557,33.1579,100800.0
2005-12-08 11:20:00,48.66,48.79,48.48,48.56,139100.0,33.1647,33.2533,33.0421,33.0966,139100.0
2005-12-08 11:30:00,48.55,48.63,48.15,48.51,350700.0,33.0898,33.1443,32.8171,33.0625,350700.0
2005-12-08 11:40:00,48.51,48.52,48.34,48.38,81700.0,33.0625,33.0693,32.9466,32.9739,81700.0
2005-12-08 11:50:00,48.37,48.42,48.3,48.37,75400.0,32.9671,33.0012,32.9194,32.9671,75400.0
2005-12-08 12:00:00,48.36,48.59,48.36,48.56,73800.0,32.9603,33.117,32.9603,33.0966,73800.0
2005-12-08 12:10:00,48.56,48.56,48.39,48.43,69900.0,33.0966,33.0966,32.9807,33.008,69900.0
2005-12-08 12:20:00,48.42,48.64,48.42,48.5,89200.0,33.0012,33.1511,33.0012,33.0557,89200.0
2005-12-08 12:30:00,48.51,48.59,48.5,48.5,42000.0,33.0625,33.117,33.0557,33.0557,42000.0
2005-12-08 12:40:00,48.5,48.52,48.43,48.44,107700.0,33.0557,33.0693,33.008,33.0148,107700.0
2005-12-08 12:50:00,48.44,48.5,48.43,48.46,43200.0,33.0148,33.0557,33.008,33.0284,43200.0
2005-12-08 13:00:00,48.48,48.52,48.39,48.4,110700.0,33.0421,33.0693,32.9807,32.9875,110700.0
2005-12-08 13:10:00,48.42,48.5,48.4,48.44,42000.0,33.0012,33.0557,32.9875,33.0148,42000.0
2005-12-08 13:20:00,48.45,48.48,48.37,48.39,69600.0,33.0216,33.0421,32.9671,32.9807,69600.0
2005-12-08 13:30:00,48.38,48.45,48.38,48.39,24100.0,32.9739,33.0216,32.9739,32.9807,24100.0
2005-12-08 13:40:00,48.41,48.42,48.37,48.38,30800.0,32.9944,33.0012,32.9671,32.9739,30800.0
2005-12-08 13:50:00,48.38,48.53,48.37,48.53,35200.0,32.9739,33.0761,32.9671,33.0761,35200.0
2005-12-08 14:00:00,48.51,48.53,48.44,48.45,33500.0,33.0625,33.0761,33.0148,33.0216,33500.0
2005-12-08 14:10:00,48.45,48.45,48.28,48.35,64500.0,33.0216,33.0216,32.9058,32.9535,64500.0
2005-12-08 14:20:00,48.35,48.43,48.25,48.3,62500.0,32.9535,33.008,32.8853,32.9194,62500.0
2005-12-08 14:30:00,48.29,48.35,48.25,48.32,80700.0,32.9126,32.9535,32.8853,32.933,80700.0
2005-12-08 14:40:00,48.32,48.41,48.31,48.39,71100.0,32.933,32.9944,32.9262,32.9807,71100.0
2005-12-08 14:50:00,48.39,48.42,48.35,48.38,71800.0,32.9807,33.0012,32.9535,32.9739,71800.0
2005-12-08 15:00:00,48.39,48.47,48.39,48.43,80700.0,32.9807,33.0352,32.9807,33.008,80700.0
2005-12-08 15:10:00,48.43,48.46,48.43,48.45,64700.0,33.008,33.0284,33.008,33.0216,64700.0
2005-12-08 15:20:00,48.44,48.48,48.35,48.35,235500.0,33.0148,33.0421,32.9535,32.9535,235500.0
2005-12-08 15:30:00,48.35,48.45,48.34,48.4,111100.0,32.9535,33.0216,32.9466,32.9875,111100.0
2005-12-08 15:40:00,48.4,48.42,48.17,48.23,162200.0,32.9875,33.0012,32.8308,32.8717,162200.0
2005-12-08 15:50:00,48.23,48.3,48.2,48.3,181600.0,32.8717,32.9194,32.8512,32.9194,181600.0
2005-12-09 09:30:00,48.4,48.6,48.24,48.55,92400.0,32.9875,33.1239,32.8785,33.0898,92400.0
2005-12-09 09:40:00,48.55,48.98,48.46,48.8,143300.0,33.0898,33.3828,33.0284,33.2602,143300.0
2005-12-09 09:50:00,48.8,48.81,48.48,48.5,69400.0,33.2602,33.267,33.0421,33.0557,69400.0
2005-12-09 10:00:00,48.52,48.61,48.51,48.59,33700.0,33.0693,33.1307,33.0625,33.117,33700.0
2005-12-09 10:10:00,48.59,48.61,48.49,48.55,48500.0,33.117,33.1307,33.0489,33.0898,48500.0
2005-12-09 10:20:00,48.57,48.6,48.53,48.57,70000.0,33.1034,33.1239,33.0761,33.1034,70000.0
2005-12-09 10:30:00,48.57,48.66,48.53,48.66,58900.0,33.1034,33.1647,33.0761,33.1647,58900.0
2005-12-09 10:40:00,48.67,48.74,48.65,48.74,23900.0,33.1716,33.2193,33.1579,33.2193,23900.0
2005-12-09 10:50:00,48.74,48.76,48.65,48.69,34300.0,33.2193,33.2329,33.1579,33.1852,34300.0
2005-12-09 11:00:00,48.69,48.76,48.66,48.75,35300.0,33.1852,33.2329,33.1647,33.2261,35300.0
2005-12-09 11:10:00,48.75,48.85,48.75,48.77,35700.0,33.2261,33.2942,33.2261,33.2397,35700.0
2005-12-09 11:20:00,48.77,48.82,48.73,48.78,41100.0,33.2397,33.2738,33.2125,33.2465,41100.0
2005-12-09 11:30:00,48.76,49.03,48.76,48.94,124500.0,33.2329,33.4169,33.2329,33.3556,124500.0
2005-12-09 11:40:00,48.95,48.95,48.8,48.82,33500.0,33.3624,33.3624,33.2602,33.2738,33500.0
2005-12-09 11:50:00,48.82,48.85,48.75,48.76,33600.0,33.2738,33.2942,33.2261,33.2329,33600.0
2005-12-09 12:00:00,48.76,48.82,48.75,48.8,48500.0,33.2329,33.2738,33.2261,33.2602,48500.0
2005-12-09 12:10:00,48.8,48.86,48.79,48.85,59500.0,33.2602,33.3011,33.2533,33.2942,59500.0
2005-12-09 12:20:00,48.85,48.87,48.8,48.87,132600.0,33.2942,33.3079,33.2602,33.3079,132600.0
2005-12-09 12:30:00,48.88,48.96,48.83,48.9,34800.0,33.3147,33.3692,33.2806,33.3283,34800.0
2005-12-09 12:40:00,48.91,48.93,48.86,48.9,19800.0,33.3351,33.3488,33.3011,33.3283,19800.0
2005-12-09 12:50:00,48.9,48.96,48.9,48.95,23700.0,33.3283,33.3692,33.3283,33.3624,23700.0
2005-12-09 13:00:00,48.95,49.02,48.87,48.97,41200.0,33.3624,33.4101,33.3079,33.376,41200.0
2005-12-09 13:10:00,48.97,49.0,48.96,48.99,23800.0,33.376,33.3965,33.3692,33.3897,23800.0
2005-12-09 13:20:00,48.99,49.0,48.98,48.98,18900.0,33.3897,33.3965,33.3828,33.3828,18900.0
2005-12-09 13:30:00,48.97,49.03,48.91,48.99,77400.0,33.376,33.4169,33.3351,33.3897,77400.0
2005-12-09 13:40:00,49.0,49.01,48.92,48.99,36100.0,33.3965,33.4033,33.3419,33.3897,36100.0
2005-12-09 13:50:00,48.97,49.02,48.95,48.98,65600.0,33.376,33.4101,33.3624,33.3828,65600.0
2005-12-09 14:00:00,48.98,49.01,48.96,48.99,41900.0,33.3828,33.4033,33.3692,33.3897,41900.0
2005-12-09 14:10:00,49.0,49.0,48.98,48.99,28400.0,33.3965,33.3965,33.3828,33.3897,28400.0
2005-12-09 14:20:00,49.0,49.03,48.99,49.02,83800.0,33.3965,33.4169,33.3897,33.4101,83800.0
2005-12-09 14:30:00,49.02,49.02,48.85,48.91,66500.0,33.4101,33.4101,33.2942,33.3351,66500.0
2005-12-09 14:40:00,48.92,48.98,48.91,48.96,54000.0,33.3419,33.3828,33.3351,33.3692,54000.0
2005-12-09 14:50:00,48.96,48.98,48.83,48.85,36100.0,33.3692,33.3828,33.2806,33.2942,36100.0
2005-12-09 15:00:00,48.85,48.89,48.8,48.8,53800.0,33.2942,33.3215,33.2602,33.2602,53800.0
2005-12-09 15:10:00,48.8,48.85,48.79,48.84,19400.0,33.2602,33.2942,33.2533,33.2874,19400.0
2005-12-09 15:20:00,48.83,48.87,48.82,48.84,75800.0,33.2806,33.3079,33.2738,33.2874,75800.0
2005-12-09 15:30:00,48.84,48.84,48.51,48.51,72200.0,33.2874,33.2874,33.0625,33.0625,72200.0
2005-12-09 15:40:00,48.51,48.63,48.5,48.55,91700.0,33.0625,33.1443,33.0557,33.0898,91700.0
2005-12-09 15:50:00,48.56,48.6,48.5,48.51,82400.0,33.0966,33.1239,33.0557,33.0625,82400.0
2005-12-12 09:30:00,48.53,48.67,48.5,48.64,97600.0,33.0761,33.1716,33.0557,33.1511,97600.0
2005-12-12 09:40:00,48.64,48.74,48.59,48.69,64600.0,33.1511,33.2193,33.117,33.1852,64600.0
2005-12-12 09:50:00,48.69,48.82,48.68,48.77,129600.0,33.1852,33.2738,33.1784,33.2397,129600.0
2005-12-12 10:00:00,48.79,48.83,48.71,48.83,39800.0,33.2533,33.2806,33.1988,33.2806,39800.0
2005-12-12 10:10:00,48.8,48.87,48.8,48.83,51000.0,33.2602,33.3079,33.2602,33.2806,51000.0
2005-12-12 10:20:00,48.83,48.9,48.83,48.85,47800.0,33.2806,33.3283,33.2806,33.2942,47800.0
2005-12-12 10:30:00,48.86,48.86,48.79,48.81,43100.0,33.3011,33.3011,33.2533,33.267,43100.0
2005-12-12 10:40:00,48.8,48.83,48.77,48.8,38800.0,33.2602,33.2806,33.2397,33.2602,38800.0
2005-12-12 10:50:00,48.8,48.82,48.69,48.8,89500.0,33.2602,33.2738,33.1852,33.2602,89500.0
2005-12-12 11:00:00,48.8,48.81,48.76,48.8,45500.0,33.2602,33.267,33.2329,33.2602,45500.0
2005-12-12 11:10:00,48.8,48.82,48.76,48.78,48100.0,33.2602,33.2738,33.2329,33.2465,48100.0
2005-12-12 11:20:00,48.78,48.81,48.76,48.81,31200.0,33.2465,33.267,33.2329,33.267,31200.0
2005-12-12 11:30:00,48.79,48.83,48.78,48.8,36900.0,33.2533,33.2806,33.2465,33.2602,36900.0
2005-12-12 11:40:00,48.8,48.85,48.79,48.8,35800.0,33.2602,33.2942,33.2533,33.2602,35800.0
2005-12-12 11:50:00,48.81,48.82,48.8,48.82,19400.0,33.267,33.2738,33.2602,33.2738,19400.0
2005-12-12 12:00:00,48.82,48.83,48.81,48.83,24300.0,33.2738,33.2806,33.267,33.2806,24300.0
2005-12-12 12:10:00,48.83,48.84,48.8,48.84,15100.0,33.2806,33.2874,33.2602,33.2874,15100.0
2005-12-12 12:20:00,48.84,48.84,48.8,48.83,28400.0,33.2874,33.2874,33.2602,33.2806,28400.0
2005-12-12 12:30:00,48.81,48.81,48.69,48.75,48800.0,33.267,33.267,33.1852,33.2261,48800.0
2005-12-12 12:40:00,48.77,48.8,48.73,48.75,29700.0,33.2397,33.2602,33.2125,33.2261,29700.0
2005-12-12 12:50:00,48.76,48.8,48.74,48.78,28000.0,33.2329,33.2602,33.2193,33.2465,28000.0
2005-12-12 13:00:00,48.78,48.79,48.66,48.75,39600.0,33.2465,33.2533,33.1647,33.2261,39600.0
2005-12-12 13:10:00,48.75,48.82,48.72,48.79,81300.0,33.2261,33.2738,33.2056,33.2533,81300.0
2005-12-12 13:20:00,48.79,48.79,48.73,48.74,26300.0,33.2533,33.2533,33.2125,33.2193,26300.0
2005-12-12 13:30:00,48.74,48.77,48.71,48.73,26900.0,33.2193,33.2397,33.1988,33.2125,26900.0
2005-12-12 13:40:00,48.73,48.77,48.65,48.65,23800.0,33.2125,33.2397,33.1579,33.1579,23800.0
2005-12-12 13:50:00,48.65,48.72,48.64,48.72,36200.0,33.1579,33.2056,33.1511,33.2056,36200.0
2005-12-12 14:00:00,48.72,48.74,48.69,48.7,21100.0,33.2056,33.2193,33.1852,33.192,21100.0
2005-12-12 14:10:00,48.7,48.76,48.69,48.69,21100.0,33.192,33.2329,33.1852,33.1852,21100.0
2005-12-12 14:20:00,48.69,48.93,48.69,48.92,37000.0,33.1852,33.3488,33.1852,33.3419,37000.0
2005-12-12 14:30:00,48.93,48.93,48.8,48.81,32200.0,33.3488,33.3488,33.2602,33.267,32200.0
2005-12-12 14:40:00,48.82,48.83,48.77,48.8,31300.0,33.2738,33.2806,33.2397,33.2602,31300.0
2005-12-12 14:50:00,48.79,48.8,48.77,48.79,29800.0,33.2533,33.2602,33.2397,33.2533,29800.0
2005-12-12 15:00:00,48.79,48.8,48.76,48.77,25200.0,33.2533,33.2602,33.2329,33.2397,25200.0
2005-12-12 15:10:00,48.76,48.81,48.69,48.71,53200.0,33.2329,33.267,33.1852,33.1988,53200.0
2005-12-12 15:20:00,48.71,48.72,48.63,48.64,43400.0,33.1988,33.2056,33.1443,33.1511,43400.0
2005-12-12 15:30:00,48.64,48.75,48.64,48.67,49800.0,33.1511,33.2261,33.1511,33.1716,49800.0
2005-12-12 15:40:00,48.67,48.7,48.57,48.61,70100.0,33.1716,33.192,33.1034,33.1307,70100.0
2005-12-12 15:50:00,48.61,48.71,48.61,48.67,61800.0,33.1307,33.1988,33.1307,33.1716,61800.0
2005-12-13 09:30:00,48.67,48.8,48.23,48.25,120600.0,33.1716,33.2602,32.8717,32.8853,120600.0
2005-12-13 09:40:00,48.25,48.4,48.18,48.34,114300.0,32.8853,32.9875,32.8376,32.9466,114300.0
2005-12-13 09:50:00,48.35,48.54,48.29,48.54,83900.0,32.9535,33.083,32.9126,33.083,83900.0
2005-12-13 10:00:00,48.54,48.56,48.46,48.52,52700.0,33.083,33.0966,33.0284,33.0693,52700.0
2005-12-13 10:10:00,48.52,48.52,48.49,48.5,47500.0,33.0693,33.0693,33.0489,33.0557,47500.0
2005-12-13 10:20:00,48.5,48.54,48.4,48.51,49200.0,33.0557,33.083,32.9875,33.0625,49200.0
2005-12-13 10:30:00,48.49,48.53,48.45,48.5,39500.0,33.0489,33.0761,33.0216,33.0557,39500.0
2005-12-13 10:40:00,48.51,48.54,48.41,48.52,18600.0,33.0625,33.083,32.9944,33.0693,18600.0
2005-12-13 10:50:00,48.52,48.52,48.46,48.51,22900.0,33.0693,33.0693,33.0284,33.0625,22900.0
2005-12-13 11:00:00,48.51,48.52,48.5,48.52,28200.0,33.0625,33.0693,33.0557,33.0693,28200.0
2005-12-13 11:10:00,48.52,48.52,48.4,48.44,56000.0,33.0693,33.0693,32.9875,33.0148,56000.0
2005-12-13 11:20:00,48.41,48.58,48.41,48.54,26600.0,32.9944,33.1102,32.9944,33.083,26600.0
2005-12-13 11:30:00,48.54,48.55,48.5,48.54,18300.0,33.083,33.0898,33.0557,33.083,18300.0
2005-12-13 11:40:00,48.54,48.63,48.53,48.6,62000.0,33.083,33.1443,33.0761,33.1239,62000.0
2005-12-13 11:50:00,48.6,48.65,48.6,48.63,20800.0,33.1239,33.1579,33.1239,33.1443,20800.0
2005-12-13 12:00:00,48.62,48.67,48.61,48.64,18800.0,33.1375,33.1716,33.1307,33.1511,18800.0
2005-12-13 12:10:00,48.65,48.65,48.56,48.56,38900.0,33.1579,33.1579,33.0966,33.0966,38900.0
2005-12-13 12:20:00,48.56,48.56,48.44,48.44,51900.0,33.0966,33.0966,33.0148,33.0148,51900.0
2005-12-13 12:30:00,48.44,48.45,48.39,48.41,32000.0,33.0148,33.0216,32.9807,32.9944,32000.0
2005-12-13 12:40:00,48.41,48.41,48.39,48.39,24300.0,32.9944,32.9944,32.9807,32.9807,24300.0
2005-12-13 12:50:00,48.39,48.4,48.37,48.39,22500.0,32.9807,32.9875,32.9671,32.9807,22500.0
2005-12-13 13:00:00,48.39,48.42,48.39,48.4,50600.0,32.9807,33.0012,32.9807,32.9875,50600.0
2005-12-13 13:10:00,48.39,48.5,48.39,48.47,243100.0,32.9807,33.0557,32.9807,33.0352,243100.0
2005-12-13 13:20:00,48.47,48.5,48.46,48.48,45600.0,33.0352,33.0557,33.0284,33.0421,45600.0
2005-12-13 13:30:00,48.48,48.5,48.46,48.48,44800.0,33.0421,33.0557,33.0284,33.0421,44800.0
2005-12-13 13:40:00,48.49,48.49,48.47,48.48,22300.0,33.0489,33.0489,33.0352,33.0421,22300.0
2005-12-13 13:50:00,48.48,48.51,48.46,48.46,34800.0,33.0421,33.0625,33.0284,33.0284,34800.0
2005-12-13 14:00:00,48.46,48.5,48.45,48.48,13200.0,33.0284,33.0557,33.0216,33.0421,13200.0
2005-12-13 14:10:00,48.48,48.58,48.47,48.55,88500.0,33.0421,33.1102,33.0352,33.0898,88500.0
2005-12-13 14:20:00,48.55,48.74,48.47,48.57,152400.0,33.0898,33.2193,33.0352,33.1034,152400.0
2005-12-13 14:30:00,48.57,48.66,48.55,48.6,87700.0,33.1034,33.1647,33.0898,33.1239,87700.0
2005-12-13 14:40:00,48.6,48.67,48.58,48.6,111400.0,33.1239,33.1716,33.1102,33.1239,111400.0
2005-12-13 14:50:00,48.6,48.73,48.58,48.73,194200.0,33.1239,33.2125,33.1102,33.2125,194200.0
2005-12-13 15:00:00,48.74,48.75,48.65,48.71,128000.0,33.2193,33.2261,33.1579,33.1988,128000.0
2005-12-13 15:10:00,48.71,48.72,48.65,48.71,95400.0,33.1988,33.2056,33.1579,33.1988,95400.0
2005-12-13 15:20:00,48.71,48.72,48.65,48.69,197400.0,33.1988,33.2056,33.1579,33.1852,197400.0
2005-12-13 15:30:00,48.69,48.71,48.63,48.69,51700.0,33.1852,33.1988,33.1443,33.1852,51700.0
2005-12-13 15:40:00,48.69,48.74,48.68,48.72,71600.0,33.1852,33.2193,33.1784,33.2056,71600.0
2005-12-13 15:50:00,48.72,48.72,48.59,48.59,137300.0,33.2056,33.2056,33.117,33.117,137300.0
2005-12-14 09:30:00,48.58,48.78,48.52,48.75,147300.0,33.1102,33.2465,33.0693,33.2261,147300.0
2005-12-14 09:40:00,48.75,48.8,48.69,48.74,109300.0,33.2261,33.2602,33.1852,33.2193,109300.0
2005-12-14 09:50:00,48.73,48.82,48.73,48.8,112100.0,33.2125,33.2738,33.2125,33.2602,112100.0
2005-12-14 10:00:00,48.84,48.92,48.73,48.78,64400.0,33.2874,33.3419,33.2125,33.2465,64400.0
2005-12-14 10:10:00,48.77,48.82,48.76,48.77,43900.0,33.2397,33.2738,33.2329,33.2397,43900.0
2005-12-14 10:20:00,48.77,48.82,48.73,48.73,38800.0,33.2397,33.2738,33.2125,33.2125,38800.0
2005-12-14 10:30:00,48.73,48.84,48.73,48.83,98600.0,33.2125,33.2874,33.2125,33.2806,98600.0
2005-12-14 10:40:00,48.83,48.84,48.73,48.78,46800.0,33.2806,33.2874,33.2125,33.2465,46800.0
2005-12-14 10:50:00,48.78,48.81,48.71,48.72,48500.0,33.2465,33.267,33.1988,33.2056,48500.0
2005-12-14 11:00:00,48.73,48.75,48.61,48.75,53000.0,33.2125,33.2261,33.1307,33.2261,53000.0
2005-12-14 11:10:00,48.74,48.75,48.65,48.7,33800.0,33.2193,33.2261,33.1579,33.192,33800.0
2005-12-14 11:20:00,48.67,48.74,48.63,48.69,60900.0,33.1716,33.2193,33.1443,33.1852,60900.0
2005-12-14 11:30:00,48.68,48.72,48.67,48.72,33500.0,33.1784,33.2056,33.1716,33.2056,33500.0
2005-12-14 11:40:00,48.72,48.86,48.69,48.86,48200.0,33.2056,33.3011,33.1852,33.3011,48200.0
2005-12-14 11:50:00,48.87,48.99,48.85,48.95,54200.0,33.3079,33.3897,33.2942,33.3624,54200.0
2005-12-14 12:00:00,48.96,48.97,48.9,48.97,40100.0,33.3692,33.376,33.3283,33.376,40100.0
2005-12-14 12:10:00,48.95,49.12,48.95,49.02,61100.0,33.3624,33.4783,33.3624,33.4101,61100.0
2005-12-14 12:20:00,49.03,49.07,49.01,49.01,33700.0,33.4169,33.4442,33.4033,33.4033,33700.0
2005-12-14 12:30:00,49.02,49.02,48.91,48.99,39200.0,33.4101,33.4101,33.3351,33.3897,39200.0
2005-12-14 12:40:00,49.0,49.0,48.95,48.97,29600.0,33.3965,33.3965,33.3624,33.376,29600.0
2005-12-14 12:50:00,48.96,49.0,48.96,48.98,24300.0,33.3692,33.3965,33.3692,33.3828,24300.0
2005-12-14 13:00:00,48.99,49.07,48.98,49.07,140400.0,33.3897,33.4442,33.3828,33.4442,140400.0
2005-12-14 13:10:00,49.07,49.09,49.03,49.07,28600.0,33.4442,33.4578,33.4169,33.4442,28600.0
2005-12-14 13:20:00,49.06,49.11,49.06,49.1,29200.0,33.4374,33.4714,33.4374,33.4646,29200.0
2005-12-14 13:30:00,49.1,49.17,49.1,49.17,40900.0,33.4646,33.5123,33.4646,33.5123,40900.0
2005-12-14 13:40:00,49.17,49.3,49.15,49.29,61800.0,33.5123,33.6009,33.4987,33.5941,61800.0
2005-12-14 13:50:00,49.28,49.42,49.28,49.39,152300.0,33.5873,33.6827,33.5873,33.6623,152300.0
2005-12-14 14:00:00,49.39,49.45,49.32,49.36,44300.0,33.6623,33.7032,33.6146,33.6418,44300.0
2005-12-14 14:10:00,49.39,49.45,49.37,49.44,33200.0,33.6623,33.7032,33.6487,33.6964,33200.0
2005-12-14 14:20:00,49.44,49.45,49.39,49.42,57100.0,33.6964,33.7032,33.6623,33.6827,57100.0
2005-12-14 14:30:00,49.42,49.43,49.31,49.34,54000.0,33.6827,33.6895,33.6078,33.6282,54000.0
2005-12-14 14:40:00,49.34,49.37,49.31,49.34,30800.0,33.6282,33.6487,33.6078,33.6282,30800.0
2005-12-14 14:50:00,49.35,49.38,49.29,49.34,38100.0,33.635,33.6555,33.5941,33.6282,38100.0
2005-12-14 15:00:00,49.32,49.38,49.27,49.34,44100.0,33.6146,33.6555,33.5805,33.6282,44100.0
2005-12-14 15:10:00,49.34,49.35,49.32,49.35,153800.0,33.6282,33.635,33.6146,33.635,153800.0
2005-12-14 15:20:00,49.35,49.35,49.32,49.34,49100.0,33.635,33.635,33.6146,33.6282,49100.0
2005-12-14 15:30:00,49.34,49.35,49.31,49.32,49300.0,33.6282,33.635,33.6078,33.6146,49300.0
2005-12-14 15:40:00,49.31,49.31,49.24,49.25,69300.0,33.6078,33.6078,33.56,33.5669,69300.0
2005-12-14 15:50:00,49.24,49.26,49.15,49.23,108300.0,33.56,33.5737,33.4987,33.5532,108300.0
2005-12-15 09:30:00,49.41,49.48,49.18,49.45,113700.0,33.6759,33.7236,33.5192,33.7032,113700.0
2005-12-15 09:40:00,49.45,49.48,49.4,49.46,58000.0,33.7032,33.7236,33.6691,33.71,58000.0
2005-12-15 09:50:00,49.46,49.47,49.4,49.42,83000.0,33.71,33.7168,33.6691,33.6827,83000.0
2005-12-15 10:00:00,49.42,49.46,49.3,49.43,70400.0,33.6827,33.71,33.6009,33.6895,70400.0
2005-12-15 10:10:00,49.43,49.45,49.01,49.3,201000.0,33.6895,33.7032,33.4033,33.6009,201000.0
2005-12-15 10:20:00,49.3,49.76,49.3,49.69,184100.0,33.6009,33.9145,33.6009,33.8668,184100.0
2005-12-15 10:30:00,49.69,49.7,49.38,49.4,97600.0,33.8668,33.8736,33.6555,33.6691,97600.0
2005-12-15 10:40:00,49.41,49.63,49.37,49.39,63600.0,33.6759,33.8259,33.6487,33.6623,63600.0
2005-12-15 10:50:00,49.39,49.46,49.32,49.4,55500.0,33.6623,33.71,33.6146,33.6691,55500.0
2005-12-15 11:00:00,49.4,49.42,49.27,49.39,45800.0,33.6691,33.6827,33.5805,33.6623,45800.0
2005-12-15 11:10:00,49.4,49.46,49.25,49.39,59800.0,33.6691,33.71,33.5669,33.6623,59800.0
2005-12-15 11:20:00,49.38,49.43,49.31,49.38,72700.0,33.6555,33.6895,33.6078,33.6555,72700.0
2005-12-15 11:30:00,49.38,49.4,49.37,49.4,39800.0,33.6555,33.6691,33.6487,33.6691,39800.0
2005-12-15 11:40:00,49.4,49.4,49.36,49.38,44700.0,33.6691,33.6691,33.6418,33.6555,44700.0
2005-12-15 11:50:00,49.39,49.45,49.37,49.4,31000.0,33.6623,33.7032,33.6487,33.6691,31000.0
2005-12-15 12:00:00,49.4,49.42,49.37,49.4,24600.0,33.6691,33.6827,33.6487,33.6691,24600.0
2005-12-15 12:10:00,49.4,49.42,49.34,49.36,44000.0,33.6691,33.6827,33.6282,33.6418,44000.0
2005-12-15 12:20:00,49.38,49.39,49.34,49.36,54300.0,33.6555,33.6623,33.6282,33.6418,54300.0
2005-12-15 12:30:00,49.36,49.38,49.35,49.38,27600.0,33.6418,33.6555,33.635,33.6555,27600.0
2005-12-15 12:40:00,49.38,49.41,49.37,49.4,67700.0,33.6555,33.6759,33.6487,33.6691,67700.0
2005-12-15 12:50:00,49.4,49.42,49.36,49.39,20800.0,33.6691,33.6827,33.6418,33.6623,20800.0
2005-12-15 13:00:00,49.39,49.41,49.32,49.37,32800.0,33.6623,33.6759,33.6146,33.6487,32800.0
2005-12-15 13:10:00,49.36,49.37,49.34,49.37,12700.0,33.6418,33.6487,33.6282,33.6487,12700.0
2005-12-15 13:20:00,49.37,49.39,49.35,49.35,22500.0,33.6487,33.6623,33.635,33.635,22500.0
2005-12-15 13:30:00,49.37,49.39,49.36,49.39,39200.0,33.6487,33.6623,33.6418,33.6623,39200.0
2005-12-15 13:40:00,49.41,49.43,49.36,49.37,20300.0,33.6759,33.6895,33.6418,33.6487,20300.0
2005-12-15 13:50:00,49.37,49.4,49.35,49.39,33200.0,33.6487,33.6691,33.635,33.6623,33200.0
2005-12-15 14:00:00,49.39,49.42,49.35,49.39,147100.0,33.6623,33.6827,33.635,33.6623,147100.0
2005-12-15 14:10:00,49.39,49.4,49.35,49.4,66300.0,33.6623,33.6691,33.635,33.6691,66300.0
2005-12-15 14:20:00,49.39,49.41,49.37,49.38,23900.0,33.6623,33.6759,33.6487,33.6555,23900.0
2005-12-15 14:30:00,49.38,49.46,49.38,49.44,201600.0,33.6555,33.71,33.6555,33.6964,201600.0
2005-12-15 14:40:00,49.44,49.46,49.36,49.39,37300.0,33.6964,33.71,33.6418,33.6623,37300.0
2005-12-15 14:50:00,49.39,49.44,49.38,49.44,25000.0,33.6623,33.6964,33.6555,33.6964,25000.0
2005-12-15 15:00:00,49.44,49.45,49.41,49.41,36500.0,33.6964,33.7032,33.6759,33.6759,36500.0
2005-12-15 15:10:00,49.42,49.46,49.4,49.45,60700.0,33.6827,33.71,33.6691,33.7032,60700.0
2005-12-15 15:20:00,49.45,49.49,49.42,49.45,82700.0,33.7032,33.7304,33.6827,33.7032,82700.0
2005-12-15 15:30:00,49.45,49.53,49.4,49.43,153900.0,33.7032,33.7577,33.6691,33.6895,153900.0
2005-12-15 15:40:00,49.44,49.52,49.44,49.52,98100.0,33.6964,33.7509,33.6964,33.7509,98100.0
2005-12-15 15:50:00,49.52,49.54,49.38,49.51,150600.0,33.7509,33.7645,33.6555,33.7441,150600.0
2005-12-16 09:30:00,49.73,49.81,49.29,49.31,2563500.0,33.894,33.9485,33.5941,33.6078,2563500.0
2005-12-16 09:40:00,49.3,49.37,49.15,49.35,112300.0,33.6009,33.6487,33.4987,33.635,112300.0
2005-12-16 09:50:00,49.36,49.47,49.35,49.45,59300.0,33.6418,33.7168,33.635,33.7032,59300.0
2005-12-16 10:00:00,49.45,49.45,49.16,49.21,53700.0,33.7032,33.7032,33.5055,33.5396,53700.0
2005-12-16 10:10:00,49.23,49.27,49.19,49.25,55100.0,33.5532,33.5805,33.526,33.5669,55100.0
2005-12-16 10:20:00,49.24,49.25,49.21,49.21,26400.0,33.56,33.5669,33.5396,33.5396,26400.0
2005-12-16 10:30:00,49.2,49.22,49.09,49.12,57000.0,33.5328,33.5464,33.4578,33.4783,57000.0
2005-12-16 10:40:00,49.11,49.25,49.11,49.25,48700.0,33.4714,33.5669,33.4714,33.5669,48700.0
2005-12-16 10:50:00,49.25,49.3,49.21,49.28,36000.0,33.5669,33.6009,33.5396,33.5873,36000.0
2005-12-16 11:00:00,49.28,49.3,49.26,49.28,25900.0,33.5873,33.6009,33.5737,33.5873,25900.0
2005-12-16 11:10:00,49.29,49.55,49.28,49.47,70400.0,33.5941,33.7713,33.5873,33.7168,70400.0
2005-12-16 11:20:00,49.47,49.47,49.17,49.17,42100.0,33.7168,33.7168,33.5123,33.5123,42100.0
2005-12-16 11:30:00,49.23,49.32,49.2,49.28,26000.0,33.5532,33.6146,33.5328,33.5873,26000.0
2005-12-16 11:40:00,49.3,49.32,49.15,49.15,59500.0,33.6009,33.6146,33.4987,33.4987,59500.0
2005-12-16 11:50:00,49.15,49.16,49.01,49.02,51100.0,33.4987,33.5055,33.4033,33.4101,51100.0
2005-12-16 12:00:00,49.04,49.07,48.96,49.05,103800.0,33.4237,33.4442,33.3692,33.4306,103800.0
2005-12-16 12:10:00,49.05,49.19,49.05,49.09,23200.0,33.4306,33.526,33.4306,33.4578,23200.0
2005-12-16 12:20:00,49.09,49.09,48.99,49.02,37100.0,33.4578,33.4578,33.3897,33.4101,37100.0
2005-12-16 12:30:00,49.02,49.13,48.03,49.11,68100.0,33.4101,33.4851,32.7354,33.4714,68100.0
2005-12-16 12:40:00,49.11,49.12,49.06,49.06,32400.0,33.4714,33.4783,33.4374,33.4374,32400.0
2005-12-16 12:50:00,49.06,49.08,49.02,49.07,70800.0,33.4374,33.451,33.4101,33.4442,70800.0
2005-12-16 13:00:00,49.07,49.07,49.05,49.06,15000.0,33.4442,33.4442,33.4306,33.4374,15000.0
2005-12-16 13:10:00,49.01,49.05,49.0,49.02,38800.0,33.4033,33.4306,33.3965,33.4101,38800.0
2005-12-16 13:20:00,49.02,49.06,49.0,49.06,12400.0,33.4101,33.4374,33.3965,33.4374,12400.0
2005-12-16 13:30:00,49.06,49.11,49.05,49.11,22000.0,33.4374,33.4714,33.4306,33.4714,22000.0
2005-12-16 13:40:00,49.09,49.11,49.06,49.06,14100.0,33.4578,33.4714,33.4374,33.4374,14100.0
2005-12-16 13:50:00,49.07,49.08,49.03,49.05,19300.0,33.4442,33.451,33.4169,33.4306,19300.0
2005-12-16 14:00:00,49.08,49.11,49.05,49.1,35300.0,33.451,33.4714,33.4306,33.4646,35300.0
2005-12-16 14:10:00,49.08,49.08,49.05,49.06,21600.0,33.451,33.451,33.4306,33.4374,21600.0
2005-12-16 14:20:00,49.06,49.06,48.98,48.98,16800.0,33.4374,33.4374,33.3828,33.3828,16800.0
2005-12-16 14:30:00,48.97,49.05,48.96,49.02,70500.0,33.376,33.4306,33.3692,33.4101,70500.0
2005-12-16 14:40:00,49.03,49.03,48.92,48.93,25500.0,33.4169,33.4169,33.3419,33.3488,25500.0
2005-12-16 14:50:00,48.93,48.93,48.75,48.8,76300.0,33.3488,33.3488,33.2261,33.2602,76300.0
2005-12-16 15:00:00,48.79,48.85,48.74,48.82,71700.0,33.2533,33.2942,33.2193,33.2738,71700.0
2005-12-16 15:10:00,48.83,48.85,48.75,48.8,65800.0,33.2806,33.2942,33.2261,33.2602,65800.0
2005-12-16 15:20:00,48.8,48.86,48.77,48.85,53400.0,33.2602,33.3011,33.2397,33.2942,53400.0
2005-12-16 15:30:00,48.84,48.87,48.79,48.82,157000.0,33.2874,33.3079,33.2533,33.2738,157000.0
2005-12-16 15:40:00,48.81,48.82,48.65,48.75,236400.0,33.267,33.2738,33.1579,33.2261,236400.0
2005-12-16 15:50:00,48.75,48.78,48.71,48.75,284900.0,33.2261,33.2465,33.1988,33.2261,284900.0
2005-12-19 09:30:00,48.98,48.99,48.7,48.82,93000.0,33.3828,33.3897,33.192,33.2738,93000.0
2005-12-19 09:40:00,48.8,48.9,48.75,48.87,100700.0,33.2602,33.3283,33.2261,33.3079,100700.0
2005-12-19 09:50:00,48.9,48.92,48.81,48.87,47100.0,33.3283,33.3419,33.267,33.3079,47100.0
2005-12-19 10:00:00,48.86,48.99,48.86,48.96,27300.0,33.3011,33.3897,33.3011,33.3692,27300.0
2005-12-19 10:10:00,48.98,49.02,48.86,48.98,33300.0,33.3828,33.4101,33.3011,33.3828,33300.0
2005-12-19 10:20:00,48.98,49.02,48.9,48.94,25200.0,33.3828,33.4101,33.3283,33.3556,25200.0
2005-12-19 10:30:00,48.95,48.98,48.88,48.92,44700.0,33.3624,33.3828,33.3147,33.3419,44700.0
2005-12-19 10:40:00,48.92,48.94,48.78,48.79,79200.0,33.3419,33.3556,33.2465,33.2533,79200.0
2005-12-19 10:50:00,48.78,48.81,48.71,48.8,88100.0,33.2465,33.267,33.1988,33.2602,88100.0
2005-12-19 11:00:00,48.81,48.84,48.77,48.77,26000.0,33.267,33.2874,33.2397,33.2397,26000.0
2005-12-19 11:10:00,48.79,48.82,48.72,48.74,62700.0,33.2533,33.2738,33.2056,33.2193,62700.0
2005-12-19 11:20:00,48.75,48.78,48.74,48.75,85000.0,33.2261,33.2465,33.2193,33.2261,85000.0
2005-12-19 11:30:00,48.74,48.77,48.74,48.76,65100.0,33.2193,33.2397,33.2193,33.2329,65100.0
2005-12-19 11:40:00,48.76,48.77,48.74,48.76,66200.0,33.2329,33.2397,33.2193,33.2329,66200.0
2005-12-19 11:50:00,48.77,48.91,48.77,48.89,69900.0,33.2397,33.3351,33.2397,33.3215,69900.0
2005-12-19 12:00:00,48.9,48.91,48.85,48.89,41300.0,33.3283,33.3351,33.2942,33.3215,41300.0
2005-12-19 12:10:00,48.89,48.92,48.86,48.89,49300.0,33.3215,33.3419,33.3011,33.3215,49300.0
2005-12-19 12:20:00,48.88,48.95,48.88,48.92,43400.0,33.3147,33.3624,33.3147,33.3419,43400.0
2005-12-19 12:30:00,48.92,48.94,48.9,48.94,22600.0,33.3419,33.3556,33.3283,33.3556,22600.0
2005-12-19 12:40:00,48.94,48.94,48.89,48.89,80400.0,33.3556,33.3556,33.3215,33.3215,80400.0
2005-12-19 12:50:00,48.9,48.91,48.89,48.89,29600.0,33.3283,33.3351,33.3215,33.3215,29600.0
2005-12-19 13:00:00,48.89,48.91,48.83,48.85,31900.0,33.3215,33.3351,33.2806,33.2942,31900.0
2005-12-19 13:10:00,48.86,48.88,48.81,48.86,91200.0,33.3011,33.3147,33.267,33.3011,91200.0
2005-12-19 13:20:00,48.87,48.9,48.84,48.9,28400.0,33.3079,33.3283,33.2874,33.3283,28400.0
2005-12-19 13:30:00,48.9,48.92,48.85,48.85,63600.0,33.3283,33.3419,33.2942,33.2942,63600.0
2005-12-19 13:40:00,48.85,48.9,48.85,48.85,50200.0,33.2942,33.3283,33.2942,33.2942,50200.0
2005-12-19 13:50:00,48.85,48.86,48.79,48.82,180200.0,33.2942,33.3011,33.2533,33.2738,180200.0
2005-12-19 14:00:00,48.81,48.83,48.77,48.81,27500.0,33.267,33.2806,33.2397,33.267,27500.0
2005-12-19 14:10:00,48.81,48.82,48.76,48.78,86100.0,33.267,33.2738,33.2329,33.2465,86100.0
2005-12-19 14:20:00,48.76,48.78,48.75,48.75,75900.0,33.2329,33.2465,33.2261,33.2261,75900.0
2005-12-19 14:30:00,48.75,48.81,48.75,48.79,49100.0,33.2261,33.267,33.2261,33.2533,49100.0
2005-12-19 14:40:00,48.8,48.8,48.79,48.8,39800.0,33.2602,33.2602,33.2533,33.2602,39800.0
2005-12-19 14:50:00,48.8,48.81,48.75,48.76,63000.0,33.2602,33.267,33.2261,33.2329,63000.0
2005-12-19 15:00:00,48.76,48.8,48.74,48.77,122100.0,33.2329,33.2602,33.2193,33.2397,122100.0
2005-12-19 15:10:00,48.76,48.78,48.68,48.68,97000.0,33.2329,33.2465,33.1784,33.1784,97000.0
2005-12-19 15:20:00,48.69,48.7,48.47,48.47,103100.0,33.1852,33.192,33.0352,33.0352,103100.0
2005-12-19 15:30:00,48.47,48.6,48.45,48.6,59500.0,33.0352,33.1239,33.0216,33.1239,59500.0
2005-12-19 15:40:00,48.6,48.83,48.6,48.82,98800.0,33.1239,33.2806,33.1239,33.2738,98800.0
2005-12-19 15:50:00,48.82,48.84,48.59,48.6,142900.0,33.2738,33.2874,33.117,33.1239,142900.0
2005-12-20 09:30:00,48.57,48.82,48.53,48.69,60700.0,33.1034,33.2738,33.0761,33.1852,60700.0
2005-12-20 09:40:00,48.66,48.66,48.4,48.59,39100.0,33.1647,33.1647,32.9875,33.117,39100.0
2005-12-20 09:50:00,48.61,48.68,48.51,48.66,33400.0,33.1307,33.1784,33.0625,33.1647,33400.0
2005-12-20 10:00:00,48.67,48.71,48.6,48.7,21800.0,33.1716,33.1988,33.1239,33.192,21800.0
2005-12-20 10:10:00,48.69,48.72,48.61,48.62,59600.0,33.1852,33.2056,33.1307,33.1375,59600.0
2005-12-20 10:20:00,48.62,48.7,48.56,48.65,42900.0,33.1375,33.192,33.0966,33.1579,42900.0
2005-12-20 10:30:00,48.64,48.79,48.64,48.77,32400.0,33.1511,33.2533,33.1511,33.2397,32400.0
2005-12-20 10:40:00,48.76,48.77,48.69,48.69,31600.0,33.2329,33.2397,33.1852,33.1852,31600.0
2005-12-20 10:50:00,48.69,48.84,48.65,48.79,52200.0,33.1852,33.2874,33.1579,33.2533,52200.0
2005-12-20 11:00:00,48.8,48.98,48.8,48.97,89800.0,33.2602,33.3828,33.2602,33.376,89800.0
2005-12-20 11:10:00,48.97,49.0,48.95,48.99,38300.0,33.376,33.3965,33.3624,33.3897,38300.0
2005-12-20 11:20:00,48.99,49.0,48.96,48.99,29800.0,33.3897,33.3965,33.3692,33.3897,29800.0
2005-12-20 11:30:00,48.97,48.99,48.96,48.98,40500.0,33.376,33.3897,33.3692,33.3828,40500.0
2005-12-20 11:40:00,48.98,49.0,48.94,48.98,37400.0,33.3828,33.3965,33.3556,33.3828,37400.0
2005-12-20 11:50:00,48.99,49.0,48.94,48.99,31300.0,33.3897,33.3965,33.3556,33.3897,31300.0
2005-12-20 12:00:00,48.99,49.16,48.98,49.14,59600.0,33.3897,33.5055,33.3828,33.4919,59600.0
2005-12-20 12:10:00,49.13,49.18,49.13,49.18,46600.0,33.4851,33.5192,33.4851,33.5192,46600.0
2005-12-20 12:20:00,49.18,49.33,49.18,49.3,104500.0,33.5192,33.6214,33.5192,33.6009,104500.0
2005-12-20 12:30:00,49.29,49.31,49.29,49.3,29500.0,33.5941,33.6078,33.5941,33.6009,29500.0
2005-12-20 12:40:00,49.3,49.3,49.24,49.26,91300.0,33.6009,33.6009,33.56,33.5737,91300.0
2005-12-20 12:50:00,49.25,49.36,49.25,49.35,51700.0,33.5669,33.6418,33.5669,33.635,51700.0
2005-12-20 13:00:00,49.36,49.42,49.33,49.38,61300.0,33.6418,33.6827,33.6214,33.6555,61300.0
2005-12-20 13:10:00,49.37,49.5,49.37,49.47,65700.0,33.6487,33.7373,33.6487,33.7168,65700.0
2005-12-20 13:20:00,49.49,49.49,49.4,49.45,36900.0,33.7304,33.7304,33.6691,33.7032,36900.0
2005-12-20 13:30:00,49.44,49.46,49.32,49.32,40500.0,33.6964,33.71,33.6146,33.6146,40500.0
2005-12-20 13:40:00,49.31,49.32,49.2,49.25,67300.0,33.6078,33.6146,33.5328,33.5669,67300.0
2005-12-20 13:50:00,49.25,49.32,49.19,49.32,44700.0,33.5669,33.6146,33.526,33.6146,44700.0
2005-12-20 14:00:00,49.31,49.32,49.2,49.21,36700.0,33.6078,33.6146,33.5328,33.5396,36700.0
2005-12-20 14:10:00,49.21,49.3,49.21,49.3,24100.0,33.5396,33.6009,33.5396,33.6009,24100.0
2005-12-20 14:20:00,49.3,49.37,49.29,49.32,37800.0,33.6009,33.6487,33.5941,33.6146,37800.0
2005-12-20 14:30:00,49.32,49.46,49.26,49.42,72000.0,33.6146,33.71,33.5737,33.6827,72000.0
2005-12-20 14:40:00,49.41,49.42,49.36,49.36,23700.0,33.6759,33.6827,33.6418,33.6418,23700.0
2005-12-20 14:50:00,49.36,49.37,49.34,49.37,31500.0,33.6418,33.6487,33.6282,33.6487,31500.0
2005-12-20 15:00:00,49.36,49.37,49.26,49.28,62400.0,33.6418,33.6487,33.5737,33.5873,62400.0
2005-12-20 15:10:00,49.28,49.29,49.2,49.22,47600.0,33.5873,33.5941,33.5328,33.5464,47600.0
2005-12-20 15:20:00,49.21,49.25,49.19,49.19,55200.0,33.5396,33.5669,33.526,33.526,55200.0
2005-12-20 15:30:00,49.2,49.22,49.13,49.19,68500.0,33.5328,33.5464,33.4851,33.526,68500.0
2005-12-20 15:40:00,49.18,49.36,49.18,49.33,134900.0,33.5192,33.6418,33.5192,33.6214,134900.0
2005-12-20 15:50:00,49.33,49.34,49.2,49.28,81800.0,33.6214,33.6282,33.5328,33.5873,81800.0
2005-12-21 09:30:00,49.49,49.49,49.16,49.32,83500.0,33.7304,33.7304,33.5055,33.6146,83500.0
2005-12-21 09:40:00,49.33,49.51,49.24,49.46,68200.0,33.6214,33.7441,33.56,33.71,68200.0
2005-12-21 09:50:00,49.45,49.52,49.3,49.48,25200.0,33.7032,33.7509,33.6009,33.7236,25200.0
2005-12-21 10:00:00,49.49,49.5,49.42,49.48,50000.0,33.7304,33.7373,33.6827,33.7236,50000.0
2005-12-21 10:10:00,49.48,49.89,49.47,49.85,185100.0,33.7236,34.0031,33.7168,33.9758,185100.0
2005-12-21 10:20:00,49.86,49.94,49.72,49.92,99800.0,33.9826,34.0371,33.8872,34.0235,99800.0
2005-12-21 10:30:00,49.92,49.92,49.8,49.91,89400.0,34.0235,34.0235,33.9417,34.0167,89400.0
2005-12-21 10:40:00,49.91,49.94,49.85,49.85,37600.0,34.0167,34.0371,33.9758,33.9758,37600.0
2005-12-21 10:50:00,49.86,49.92,49.86,49.92,48200.0,33.9826,34.0235,33.9826,34.0235,48200.0
2005-12-21 11:00:00,49.92,49.95,49.88,49.89,90300.0,34.0235,34.044,33.9962,34.0031,90300.0
2005-12-21 11:10:00,49.9,49.9,49.83,49.85,69000.0,34.0099,34.0099,33.9622,33.9758,69000.0
2005-12-21 11:20:00,49.85,49.92,49.82,49.91,111100.0,33.9758,34.0235,33.9554,34.0167,111100.0
2005-12-21 11:30:00,49.91,49.91,49.79,49.81,75400.0,34.0167,34.0167,33.9349,33.9485,75400.0
2005-12-21 11:40:00,49.79,49.92,49.79,49.92,35800.0,33.9349,34.0235,33.9349,34.0235,35800.0
2005-12-21 11:50:00,49.92,49.97,49.9,49.93,21800.0,34.0235,34.0576,34.0099,34.0303,21800.0
2005-12-21 12:00:00,49.93,49.95,49.77,49.83,52600.0,34.0303,34.044,33.9213,33.9622,52600.0
2005-12-21 12:10:00,49.82,49.89,49.79,49.88,36200.0,33.9554,34.0031,33.9349,33.9962,36200.0
2005-12-21 12:20:00,49.88,49.89,49.84,49.89,24500.0,33.9962,34.0031,33.969,34.0031,24500.0
2005-12-21 12:30:00,49.89,49.92,49.87,49.9,34600.0,34.0031,34.0235,33.9894,34.0099,34600.0
2005-12-21 12:40:00,49.87,49.92,49.87,49.9,39400.0,33.9894,34.0235,33.9894,34.0099,39400.0
2005-12-21 12:50:00,49.9,49.97,49.9,49.93,49000.0,34.0099,34.0576,34.0099,34.0303,49000.0
2005-12-21 13:00:00,49.95,49.96,49.82,49.83,46800.0,34.044,34.0508,33.9554,33.9622,46800.0
2005-12-21 13:10:00,49.83,49.94,49.82,49.9,22500.0,33.9622,34.0371,33.9554,34.0099,22500.0
2005-12-21 13:20:00,49.9,49.93,49.83,49.84,35400.0,34.0099,34.0303,33.9622,33.969,35400.0
2005-12-21 13:30:00,49.85,49.85,49.67,49.77,75000.0,33.9758,33.9758,33.8531,33.9213,75000.0
2005-12-21 13:40:00,49.77,49.8,49.71,49.76,44000.0,33.9213,33.9417,33.8804,33.9145,44000.0
2005-12-21 13:50:00,49.77,49.77,49.69,49.76,34700.0,33.9213,33.9213,33.8668,33.9145,34700.0
2005-12-21 14:00:00,49.75,49.87,49.74,49.85,54800.0,33.9076,33.9894,33.9008,33.9758,54800.0
2005-12-21 14:10:00,49.86,49.86,49.74,49.84,66600.0,33.9826,33.9826,33.9008,33.969,66600.0
2005-12-21 14:20:00,49.85,49.86,49.77,49.8,48200.0,33.9758,33.9826,33.9213,33.9417,48200.0
2005-12-21 14:30:00,49.81,49.89,49.79,49.89,67700.0,33.9485,34.0031,33.9349,34.0031,67700.0
2005-12-21 14:40:00,49.89,49.89,49.74,49.76,81700.0,34.0031,34.0031,33.9008,33.9145,81700.0
2005-12-21 14:50:00,49.76,49.81,49.69,49.72,54300.0,33.9145,33.9485,33.8668,33.8872,54300.0
2005-12-21 15:00:00,49.72,49.73,49.68,49.7,45000.0,33.8872,33.894,33.8599,33.8736,45000.0
2005-12-21 15:10:00,49.7,49.82,49.68,49.78,35600.0,33.8736,33.9554,33.8599,33.9281,35600.0
2005-12-21 15:20:00,49.77,49.83,49.71,49.71,48600.0,33.9213,33.9622,33.8804,33.8804,48600.0
2005-12-21 15:30:00,49.72,49.82,49.71,49.79,50100.0,33.8872,33.9554,33.8804,33.9349,50100.0
2005-12-21 15:40:00,49.8,49.9,49.72,49.87,83700.0,33.9417,34.0099,33.8872,33.9894,83700.0
2005-12-21 15:50:00,49.87,49.88,49.8,49.81,59400.0,33.9894,33.9962,33.9417,33.9485,59400.0
2005-12-22 09:30:00,49.9,49.9,49.67,49.75,72000.0,34.0099,34.0099,33.8531,33.9076,72000.0
2005-12-22 09:40:00,49.75,49.77,49.7,49.71,33600.0,33.9076,33.9213,33.8736,33.8804,33600.0
2005-12-22 09:50:00,49.71,49.83,49.69,49.69,89200.0,33.8804,33.9622,33.8668,33.8668,89200.0
2005-12-22 10:00:00,49.7,49.75,49.65,49.69,45200.0,33.8736,33.9076,33.8395,33.8668,45200.0
2005-12-22 10:10:00,49.69,49.72,49.58,49.59,51200.0,33.8668,33.8872,33.7918,33.7986,51200.0
2005-12-22 10:20:00,49.59,49.6,49.49,49.51,53200.0,33.7986,33.8054,33.7304,33.7441,53200.0
2005-12-22 10:30:00,49.51,49.51,49.42,49.43,44700.0,33.7441,33.7441,33.6827,33.6895,44700.0
2005-12-22 10:40:00,49.43,49.49,49.42,49.45,45600.0,33.6895,33.7304,33.6827,33.7032,45600.0
2005-12-22 10:50:00,49.45,49.6,49.43,49.55,47300.0,33.7032,33.8054,33.6895,33.7713,47300.0
2005-12-22 11:00:00,49.56,49.68,49.54,49.62,35300.0,33.7781,33.8599,33.7645,33.819,35300.0
2005-12-22 11:10:00,49.61,49.74,49.59,49.66,71600.0,33.8122,33.9008,33.7986,33.8463,71600.0
2005-12-22 11:20:00,49.66,49.74,49.64,49.69,19500.0,33.8463,33.9008,33.8327,33.8668,19500.0
2005-12-22 11:30:00,49.68,49.75,49.68,49.7,31900.0,33.8599,33.9076,33.8599,33.8736,31900.0
2005-12-22 11:40:00,49.71,49.79,49.69,49.73,19400.0,33.8804,33.9349,33.8668,33.894,19400.0
2005-12-22 11:50:00,49.72,49.77,49.71,49.73,18100.0,33.8872,33.9213,33.8804,33.894,18100.0
2005-12-22 12:00:00,49.73,49.73,49.59,49.61,32000.0,33.894,33.894,33.7986,33.8122,32000.0
2005-12-22 12:10:00,49.6,49.7,49.6,49.7,18600.0,33.8054,33.8736,33.8054,33.8736,18600.0
2005-12-22 12:20:00,49.7,49.77,49.69,49.76,11300.0,33.8736,33.9213,33.8668,33.9145,11300.0
2005-12-22 12:30:00,49.76,49.76,49.74,49.75,22600.0,33.9145,33.9145,33.9008,33.9076,22600.0
2005-12-22 12:40:00,49.75,49.8,49.74,49.74,19700.0,33.9076,33.9417,33.9008,33.9008,19700.0
2005-12-22 12:50:00,49.74,49.75,49.73,49.73,19700.0,33.9008,33.9076,33.894,33.894,19700.0
2005-12-22 13:00:00,49.74,49.78,49.7,49.71,34100.0,33.9008,33.9281,33.8736,33.8804,34100.0
2005-12-22 13:10:00,49.7,49.73,49.62,49.73,19000.0,33.8736,33.894,33.819,33.894,19000.0
2005-12-22 13:20:00,49.72,49.77,49.68,49.76,13700.0,33.8872,33.9213,33.8599,33.9145,13700.0
2005-12-22 13:30:00,49.77,49.77,49.69,49.71,28700.0,33.9213,33.9213,33.8668,33.8804,28700.0
2005-12-22 13:40:00,49.71,49.76,49.67,49.71,46700.0,33.8804,33.9145,33.8531,33.8804,46700.0
2005-12-22 13:50:00,49.72,49.77,49.7,49.71,14800.0,33.8872,33.9213,33.8736,33.8804,14800.0
2005-12-22 14:00:00,49.71,49.72,49.68,49.71,17000.0,33.8804,33.8872,33.8599,33.8804,17000.0
2005-12-22 14:10:00,49.69,49.71,49.69,49.69,16800.0,33.8668,33.8804,33.8668,33.8668,16800.0
2005-12-22 14:20:00,49.69,49.69,49.66,49.68,26300.0,33.8668,33.8668,33.8463,33.8599,26300.0
2005-12-22 14:30:00,49.68,49.7,49.64,49.64,17500.0,33.8599,33.8736,33.8327,33.8327,17500.0
2005-12-22 14:40:00,49.64,49.66,49.63,49.65,9900.0,33.8327,33.8463,33.8259,33.8395,9900.0
2005-12-22 14:50:00,49.65,49.72,49.64,49.72,18400.0,33.8395,33.8872,33.8327,33.8872,18400.0
2005-12-22 15:00:00,49.73,49.73,49.67,49.67,46300.0,33.894,33.894,33.8531,33.8531,46300.0
2005-12-22 15:10:00,49.68,49.71,49.67,49.68,20300.0,33.8599,33.8804,33.8531,33.8599,20300.0
2005-12-22 15:20:00,49.68,49.79,49.68,49.78,51700.0,33.8599,33.9349,33.8599,33.9281,51700.0
2005-12-22 15:30:00,49.78,49.82,49.76,49.79,87600.0,33.9281,33.9554,33.9145,33.9349,87600.0
2005-12-22 15:40:00,49.79,49.8,49.69,49.73,144200.0,33.9349,33.9417,33.8668,33.894,144200.0
2005-12-22 15:50:00,49.74,49.83,49.72,49.83,66700.0,33.9008,33.9622,33.8872,33.9622,66700.0
2005-12-23 09:30:00,49.98,50.01,49.88,49.95,72500.0,34.0644,34.0849,33.9962,34.044,72500.0
2005-12-23 09:40:00,49.99,50.0,49.89,49.91,23300.0,34.0712,34.078,34.0031,34.0167,23300.0
2005-12-23 09:50:00,49.92,50.0,49.91,49.96,27500.0,34.0235,34.078,34.0167,34.0508,27500.0
2005-12-23 10:00:00,49.96,50.0,49.93,50.0,52100.0,34.0508,34.078,34.0303,34.078,52100.0
2005-12-23 10:10:00,50.0,50.22,49.99,50.21,155800.0,34.078,34.228,34.0712,34.2212,155800.0
2005-12-23 10:20:00,50.2,50.42,50.19,50.24,101800.0,34.2143,34.3643,34.2075,34.2416,101800.0
2005-12-23 10:30:00,50.25,50.26,50.13,50.17,40500.0,34.2484,34.2552,34.1666,34.1939,40500.0
2005-12-23 10:40:00,50.15,50.18,50.07,50.17,31200.0,34.1803,34.2007,34.1257,34.1939,31200.0
2005-12-23 10:50:00,50.14,50.22,50.12,50.17,24300.0,34.1735,34.228,34.1598,34.1939,24300.0
2005-12-23 11:00:00,50.17,50.18,50.1,50.12,18900.0,34.1939,34.2007,34.1462,34.1598,18900.0
2005-12-23 11:10:00,50.12,50.15,50.09,50.12,14800.0,34.1598,34.1803,34.1394,34.1598,14800.0
2005-12-23 11:20:00,50.12,50.13,50.1,50.11,23000.0,34.1598,34.1666,34.1462,34.153,23000.0
2005-12-23 11:30:00,50.11,50.11,50.01,50.03,27100.0,34.153,34.153,34.0849,34.0985,27100.0
2005-12-23 11:40:00,50.03,50.05,50.01,50.03,18800.0,34.0985,34.1121,34.0849,34.0985,18800.0
2005-12-23 11:50:00,50.02,50.13,50.01,50.11,29700.0,34.0917,34.1666,34.0849,34.153,29700.0
2005-12-23 12:00:00,50.11,50.12,50.0,50.03,31700.0,34.153,34.1598,34.078,34.0985,31700.0
2005-12-23 12:10:00,50.04,50.08,50.01,50.01,17400.0,34.1053,34.1326,34.0849,34.0849,17400.0
2005-12-23 12:20:00,50.01,50.07,50.01,50.07,31700.0,34.0849,34.1257,34.0849,34.1257,31700.0
2005-12-23 12:30:00,50.06,50.31,50.06,50.22,62700.0,34.1189,34.2893,34.1189,34.228,62700.0
2005-12-23 12:40:00,50.24,50.31,50.21,50.23,30600.0,34.2416,34.2893,34.2212,34.2348,30600.0
2005-12-23 12:50:00,50.23,50.37,50.22,50.33,48500.0,34.2348,34.3302,34.228,34.303,48500.0
2005-12-23 13:00:00,50.36,50.4,50.33,50.39,43100.0,34.3234,34.3507,34.303,34.3438,43100.0
2005-12-23 13:10:00,50.38,50.39,50.31,50.33,21200.0,34.337,34.3438,34.2893,34.303,21200.0
2005-12-23 13:20:00,50.33,50.36,50.28,50.29,21600.0,34.303,34.3234,34.2689,34.2757,21600.0
2005-12-23 13:30:00,50.29,50.35,50.25,50.33,21500.0,34.2757,34.3166,34.2484,34.303,21500.0
2005-12-23 13:40:00,50.34,50.35,50.3,50.31,15400.0,34.3098,34.3166,34.2825,34.2893,15400.0
2005-12-23 13:50:00,50.31,50.31,50.22,50.22,14900.0,34.2893,34.2893,34.228,34.228,14900.0
2005-12-23 14:00:00,50.22,50.26,50.18,50.25,24600.0,34.228,34.2552,34.2007,34.2484,24600.0
2005-12-23 14:10:00,50.25,50.29,50.1,50.16,34700.0,34.2484,34.2757,34.1462,34.1871,34700.0
2005-12-23 14:20:00,50.14,50.16,50.09,50.16,15500.0,34.1735,34.1871,34.1394,34.1871,15500.0
2005-12-23 14:30:00,50.16,50.2,50.11,50.13,28900.0,34.1871,34.2143,34.153,34.1666,28900.0
2005-12-23 14:40:00,50.14,50.26,50.13,50.22,21700.0,34.1735,34.2552,34.1666,34.228,21700.0
2005-12-23 14:50:00,50.22,50.25,50.22,50.24,11700.0,34.228,34.2484,34.228,34.2416,11700.0
2005-12-23 15:00:00,50.24,50.24,50.16,50.18,23300.0,34.2416,34.2416,34.1871,34.2007,23300.0
2005-12-23 15:10:00,50.18,50.18,50.04,50.04,19200.0,34.2007,34.2007,34.1053,34.1053,19200.0
2005-12-23 15:20:00,50.04,50.05,49.94,49.98,67700.0,34.1053,34.1121,34.0371,34.0644,67700.0
2005-12-23 15:30:00,49.99,50.0,49.96,49.99,22300.0,34.0712,34.078,34.0508,34.0712,22300.0
2005-12-23 15:40:00,49.98,49.99,49.98,49.98,21600.0,34.0644,34.0712,34.0644,34.0644,21600.0
2005-12-23 15:50:00,49.98,50.05,49.98,50.0,41800.0,34.0644,34.1121,34.0644,34.078,41800.0
2005-12-27 09:30:00,50.14,50.39,50.03,50.28,90300.0,34.1735,34.3438,34.0985,34.2689,90300.0
2005-12-27 09:40:00,50.31,50.38,50.21,50.26,43400.0,34.2893,34.337,34.2212,34.2552,43400.0
2005-12-27 09:50:00,50.24,50.38,50.23,50.36,13200.0,34.2416,34.337,34.2348,34.3234,13200.0
2005-12-27 10:00:00,50.36,50.38,50.28,50.31,21400.0,34.3234,34.337,34.2689,34.2893,21400.0
2005-12-27 10:10:00,50.31,50.36,50.29,50.29,23500.0,34.2893,34.3234,34.2757,34.2757,23500.0
2005-12-27 10:20:00,50.29,50.3,50.2,50.24,28600.0,34.2757,34.2825,34.2143,34.2416,28600.0
2005-12-27 10:30:00,50.25,50.25,50.23,50.24,12400.0,34.2484,34.2484,34.2348,34.2416,12400.0
2005-12-27 10:40:00,50.24,50.25,50.21,50.21,20400.0,34.2416,34.2484,34.2212,34.2212,20400.0
2005-12-27 10:50:00,50.21,50.26,50.18,50.18,19600.0,34.2212,34.2552,34.2007,34.2007,19600.0
2005-12-27 11:00:00,50.18,50.24,50.12,50.12,13600.0,34.2007,34.2416,34.1598,34.1598,13600.0
2005-12-27 11:10:00,50.11,50.23,50.11,50.19,13300.0,34.153,34.2348,34.153,34.2075,13300.0
2005-12-27 11:20:00,50.19,50.19,49.97,49.97,28400.0,34.2075,34.2075,34.0576,34.0576,28400.0
2005-12-27 11:30:00,49.97,49.99,49.83,49.86,81000.0,34.0576,34.0712,33.9622,33.9826,81000.0
2005-12-27 11:40:00,49.85,49.91,49.82,49.82,38900.0,33.9758,34.0167,33.9554,33.9554,38900.0
2005-12-27 11:50:00,49.82,49.83,49.76,49.78,29500.0,33.9554,33.9622,33.9145,33.9281,29500.0
2005-12-27 12:00:00,49.78,49.79,49.74,49.76,54200.0,33.9281,33.9349,33.9008,33.9145,54200.0
2005-12-27 12:10:00,49.75,49.9,49.71,49.9,29300.0,33.9076,34.0099,33.8804,34.0099,29300.0
2005-12-27 12:20:00,49.91,49.95,49.82,49.92,24900.0,34.0167,34.044,33.9554,34.0235,24900.0
2005-12-27 12:30:00,49.91,49.96,49.91,49.96,11200.0,34.0167,34.0508,34.0167,34.0508,11200.0
2005-12-27 12:40:00,49.97,50.0,49.92,49.97,29100.0,34.0576,34.078,34.0235,34.0576,29100.0
2005-12-27 12:50:00,49.97,50.0,49.9,49.91,35200.0,34.0576,34.078,34.0099,34.0167,35200.0
2005-12-27 13:00:00,49.93,49.95,49.91,49.93,6800.0,34.0303,34.044,34.0167,34.0303,6800.0
2005-12-27 13:10:00,49.94,49.97,49.91,49.92,13500.0,34.0371,34.0576,34.0167,34.0235,13500.0
2005-12-27 13:20:00,49.94,49.94,49.84,49.88,41500.0,34.0371,34.0371,33.969,33.9962,41500.0
2005-12-27 13:30:00,49.88,49.89,49.75,49.81,33900.0,33.9962,34.0031,33.9076,33.9485,33900.0
2005-12-27 13:40:00,49.79,49.87,49.79,49.85,14100.0,33.9349,33.9894,33.9349,33.9758,14100.0
2005-12-27 13:50:00,49.87,49.87,49.78,49.81,23400.0,33.9894,33.9894,33.9281,33.9485,23400.0
2005-12-27 14:00:00,49.81,49.89,49.81,49.89,18400.0,33.9485,34.0031,33.9485,34.0031,18400.0
2005-12-27 14:10:00,49.89,49.94,49.89,49.9,44200.0,34.0031,34.0371,34.0031,34.0099,44200.0
2005-12-27 14:20:00,49.9,49.94,49.85,49.88,15600.0,34.0099,34.0371,33.9758,33.9962,15600.0
2005-12-27 14:30:00,49.89,49.9,49.85,49.86,7500.0,34.0031,34.0099,33.9758,33.9826,7500.0
2005-12-27 14:40:00,49.85,49.87,49.82,49.83,21500.0,33.9758,33.9894,33.9554,33.9622,21500.0
2005-12-27 14:50:00,49.84,49.92,49.83,49.92,22900.0,33.969,34.0235,33.9622,34.0235,22900.0
2005-12-27 15:00:00,49.91,49.91,49.83,49.85,18600.0,34.0167,34.0167,33.9622,33.9758,18600.0
2005-12-27 15:10:00,49.85,49.85,49.79,49.82,17500.0,33.9758,33.9758,33.9349,33.9554,17500.0
2005-12-27 15:20:00,49.82,49.87,49.82,49.87,34800.0,33.9554,33.9894,33.9554,33.9894,34800.0
2005-12-27 15:30:00,49.87,49.89,49.84,49.85,25500.0,33.9894,34.0031,33.969,33.9758,25500.0
2005-12-27 15:40:00,49.84,49.85,49.73,49.76,79200.0,33.969,33.9758,33.894,33.9145,79200.0
2005-12-27 15:50:00,49.75,49.82,49.73,49.8,64300.0,33.9076,33.9554,33.894,33.9417,64300.0
2005-12-28 09:30:00,49.87,50.0,49.72,49.85,71100.0,33.9894,34.078,33.8872,33.9758,71100.0
2005-12-28 09:40:00,49.86,50.0,49.82,49.92,51400.0,33.9826,34.078,33.9554,34.0235,51400.0
2005-12-28 09:50:00,49.92,50.06,49.92,50.06,24100.0,34.0235,34.1189,34.0235,34.1189,24100.0
2005-12-28 10:00:00,50.04,50.14,49.96,50.07,27800.0,34.1053,34.1735,34.0508,34.1257,27800.0
2005-12-28 10:10:00,50.07,50.18,50.03,50.12,21000.0,34.1257,34.2007,34.0985,34.1598,21000.0
2005-12-28 10:20:00,50.07,50.16,50.07,50.11,24500.0,34.1257,34.1871,34.1257,34.153,24500.0
2005-12-28 10:30:00,50.11,50.17,50.09,50.11,20000.0,34.153,34.1939,34.1394,34.153,20000.0
2005-12-28 10:40:00,50.12,50.13,49.95,50.0,55900.0,34.1598,34.1666,34.044,34.078,55900.0
2005-12-28 10:50:00,50.01,50.12,50.0,50.05,22400.0,34.0849,34.1598,34.078,34.1121,22400.0
2005-12-28 11:00:00,50.07,50.17,50.04,50.16,17200.0,34.1257,34.1939,34.1053,34.1871,17200.0
2005-12-28 11:10:00,50.16,50.19,50.13,50.19,30900.0,34.1871,34.2075,34.1666,34.2075,30900.0
2005-12-28 11:20:00,50.19,50.19,50.15,50.15,18300.0,34.2075,34.2075,34.1803,34.1803,18300.0
2005-12-28 11:30:00,50.17,50.2,50.13,50.18,33800.0,34.1939,34.2143,34.1666,34.2007,33800.0
2005-12-28 11:40:00,50.18,50.22,50.1,50.1,36500.0,34.2007,34.228,34.1462,34.1462,36500.0
2005-12-28 11:50:00,50.1,50.16,50.07,50.14,78700.0,34.1462,34.1871,34.1257,34.1735,78700.0
2005-12-28 12:00:00,50.14,50.27,50.14,50.25,36000.0,34.1735,34.2621,34.1735,34.2484,36000.0
2005-12-28 12:10:00,50.26,50.3,50.23,50.28,31500.0,34.2552,34.2825,34.2348,34.2689,31500.0
2005-12-28 12:20:00,50.27,50.3,50.27,50.29,16100.0,34.2621,34.2825,34.2621,34.2757,16100.0
2005-12-28 12:30:00,50.3,50.35,50.28,50.34,17100.0,34.2825,34.3166,34.2689,34.3098,17100.0
2005-12-28 12:40:00,50.34,50.35,50.25,50.3,14900.0,34.3098,34.3166,34.2484,34.2825,14900.0
2005-12-28 12:50:00,50.3,50.35,50.26,50.35,11700.0,34.2825,34.3166,34.2552,34.3166,11700.0
2005-12-28 13:00:00,50.34,50.37,50.33,50.33,30600.0,34.3098,34.3302,34.303,34.303,30600.0
2005-12-28 13:10:00,50.33,50.34,50.27,50.29,10700.0,34.303,34.3098,34.2621,34.2757,10700.0
2005-12-28 13:20:00,50.3,50.3,50.18,50.18,20100.0,34.2825,34.2825,34.2007,34.2007,20100.0
2005-12-28 13:30:00,50.2,50.29,50.19,50.29,8800.0,34.2143,34.2757,34.2075,34.2757,8800.0
2005-12-28 13:40:00,50.29,50.3,50.22,50.28,23600.0,34.2757,34.2825,34.228,34.2689,23600.0
2005-12-28 13:50:00,50.26,50.29,50.23,50.24,14200.0,34.2552,34.2757,34.2348,34.2416,14200.0
2005-12-28 14:00:00,50.24,50.28,50.23,50.25,14200.0,34.2416,34.2689,34.2348,34.2484,14200.0
2005-12-28 14:10:00,50.26,50.27,50.23,50.27,7900.0,34.2552,34.2621,34.2348,34.2621,7900.0
2005-12-28 14:20:00,50.27,50.34,50.26,50.3,25100.0,34.2621,34.3098,34.2552,34.2825,25100.0
2005-12-28 14:30:00,50.3,50.35,50.3,50.32,18700.0,34.2825,34.3166,34.2825,34.2961,18700.0
2005-12-28 14:40:00,50.32,50.32,50.26,50.29,19400.0,34.2961,34.2961,34.2552,34.2757,19400.0
2005-12-28 14:50:00,50.3,50.39,50.29,50.36,28200.0,34.2825,34.3438,34.2757,34.3234,28200.0
2005-12-28 15:00:00,50.36,50.36,50.26,50.29,15800.0,34.3234,34.3234,34.2552,34.2757,15800.0
2005-12-28 15:10:00,50.29,50.32,50.22,50.23,33400.0,34.2757,34.2961,34.228,34.2348,33400.0
2005-12-28 15:20:00,50.23,50.29,50.2,50.25,29900.0,34.2348,34.2757,34.2143,34.2484,29900.0
2005-12-28 15:30:00,50.24,50.24,50.12,50.12,37500.0,34.2416,34.2416,34.1598,34.1598,37500.0
2005-12-28 15:40:00,50.13,50.22,50.13,50.15,36200.0,34.1666,34.228,34.1666,34.1803,36200.0
2005-12-28 15:50:00,50.14,50.15,50.02,50.11,122700.0,34.1735,34.1803,34.0917,34.153,122700.0
2005-12-29 09:30:00,49.96,50.07,49.88,50.07,62400.0,34.0508,34.1257,33.9962,34.1257,62400.0
2005-12-29 09:40:00,50.07,50.11,49.99,50.05,93600.0,34.1257,34.153,34.0712,34.1121,93600.0
2005-12-29 09:50:00,50.07,50.09,50.0,50.05,18400.0,34.1257,34.1394,34.078,34.1121,18400.0
2005-12-29 10:00:00,50.05,50.15,50.03,50.05,11800.0,34.1121,34.1803,34.0985,34.1121,11800.0
2005-12-29 10:10:00,50.04,50.08,50.0,50.07,26400.0,34.1053,34.1326,34.078,34.1257,26400.0
2005-12-29 10:20:00,50.08,50.13,50.06,50.08,9500.0,34.1326,34.1666,34.1189,34.1326,9500.0
2005-12-29 10:30:00,50.07,50.11,50.06,50.09,21500.0,34.1257,34.153,34.1189,34.1394,21500.0
2005-12-29 10:40:00,50.09,50.09,50.0,50.01,26400.0,34.1394,34.1394,34.078,34.0849,26400.0
2005-12-29 10:50:00,50.0,50.11,50.0,50.09,13200.0,34.078,34.153,34.078,34.1394,13200.0
2005-12-29 11:00:00,50.08,50.24,50.08,50.12,25200.0,34.1326,34.2416,34.1326,34.1598,25200.0
2005-12-29 11:10:00,50.09,50.11,50.0,50.08,24000.0,34.1394,34.153,34.078,34.1326,24000.0
2005-12-29 11:20:00,50.06,50.06,50.01,50.06,7400.0,34.1189,34.1189,34.0849,34.1189,7400.0
2005-12-29 11:30:00,50.07,50.07,50.0,50.05,14900.0,34.1257,34.1257,34.078,34.1121,14900.0
2005-12-29 11:40:00,50.04,50.06,50.0,50.02,32800.0,34.1053,34.1189,34.078,34.0917,32800.0
2005-12-29 11:50:00,50.01,50.02,49.99,50.0,39100.0,34.0849,34.0917,34.0712,34.078,39100.0
2005-12-29 12:00:00,50.02,50.04,49.99,49.99,11700.0,34.0917,34.1053,34.0712,34.0712,11700.0
2005-12-29 12:10:00,50.0,50.02,49.98,49.98,8100.0,34.078,34.0917,34.0644,34.0644,8100.0
2005-12-29 12:20:00,49.98,50.02,49.97,50.01,16200.0,34.0644,34.0917,34.0576,34.0849,16200.0
2005-12-29 12:30:00,50.01,50.05,49.99,50.05,4900.0,34.0849,34.1121,34.0712,34.1121,4900.0
2005-12-29 12:40:00,50.03,50.04,50.02,50.03,8900.0,34.0985,34.1053,34.0917,34.0985,8900.0
2005-12-29 12:50:00,50.02,50.09,50.02,50.08,10700.0,34.0917,34.1394,34.0917,34.1326,10700.0
2005-12-29 13:00:00,50.1,50.1,50.01,50.02,6500.0,34.1462,34.1462,34.0849,34.0917,6500.0
2005-12-29 13:10:00,50.02,50.03,49.98,49.99,3600.0,34.0917,34.0985,34.0644,34.0712,3600.0
2005-12-29 13:20:00,50.0,50.02,49.99,50.0,8400.0,34.078,34.0917,34.0712,34.078,8400.0
2005-12-29 13:30:00,50.0,50.02,49.99,50.0,11600.0,34.078,34.0917,34.0712,34.078,11600.0
2005-12-29 13:40:00,50.01,50.04,49.99,50.0,22800.0,34.0849,34.1053,34.0712,34.078,22800.0
2005-12-29 13:50:00,50.0,50.01,49.99,50.01,15300.0,34.078,34.0849,34.0712,34.0849,15300.0
2005-12-29 14:00:00,50.0,50.05,50.0,50.03,8200.0,34.078,34.1121,34.078,34.0985,8200.0
2005-12-29 14:10:00,50.03,50.07,50.01,50.07,13100.0,34.0985,34.1257,34.0849,34.1257,13100.0
2005-12-29 14:20:00,50.08,50.14,50.08,50.13,15400.0,34.1326,34.1735,34.1326,34.1666,15400.0
2005-12-29 14:30:00,50.14,50.21,50.12,50.2,23500.0,34.1735,34.2212,34.1598,34.2143,23500.0
2005-12-29 14:40:00,50.2,50.25,50.19,50.22,18300.0,34.2143,34.2484,34.2075,34.228,18300.0
2005-12-29 14:50:00,50.21,50.22,50.15,50.15,35900.0,34.2212,34.228,34.1803,34.1803,35900.0
2005-12-29 15:00:00,50.15,50.16,50.07,50.08,16300.0,34.1803,34.1871,34.1257,34.1326,16300.0
2005-12-29 15:10:00,50.08,50.1,49.99,50.01,127500.0,34.1326,34.1462,34.0712,34.0849,127500.0
2005-12-29 15:20:00,50.0,50.05,50.0,50.05,48300.0,34.078,34.1121,34.078,34.1121,48300.0
2005-12-29 15:30:00,50.05,50.05,49.99,50.0,24400.0,34.1121,34.1121,34.0712,34.078,24400.0
2005-12-29 15:40:00,50.0,50.03,49.99,50.01,41900.0,34.078,34.0985,34.0712,34.0849,41900.0
2005-12-29 15:50:00,50.01,50.01,49.92,50.01,70800.0,34.0849,34.0849,34.0235,34.0849,70800.0
2005-12-30 09:30:00,49.8,50.08,49.78,49.85,78400.0,33.9417,34.1326,33.9281,33.9758,78400.0
2005-12-30 09:40:00,49.8,50.08,49.73,50.08,56900.0,33.9417,34.1326,33.894,34.1326,56900.0
2005-12-30 09:50:00,50.07,50.4,50.07,50.33,48400.0,34.1257,34.3507,34.1257,34.303,48400.0
2005-12-30 10:00:00,50.36,50.37,50.01,50.03,34600.0,34.3234,34.3302,34.0849,34.0985,34600.0
2005-12-30 10:10:00,50.01,50.06,49.91,49.96,57300.0,34.0849,34.1189,34.0167,34.0508,57300.0
2005-12-30 10:20:00,49.93,49.93,49.82,49.83,25600.0,34.0303,34.0303,33.9554,33.9622,25600.0
2005-12-30 10:30:00,49.85,49.87,49.82,49.83,19700.0,33.9758,33.9894,33.9554,33.9622,19700.0
2005-12-30 10:40:00,49.82,49.82,49.75,49.82,24400.0,33.9554,33.9554,33.9076,33.9554,24400.0
2005-12-30 10:50:00,49.81,49.83,49.75,49.78,23700.0,33.9485,33.9622,33.9076,33.9281,23700.0
2005-12-30 11:00:00,49.78,49.85,49.75,49.79,19800.0,33.9281,33.9758,33.9076,33.9349,19800.0
2005-12-30 11:10:00,49.79,49.86,49.79,49.86,18600.0,33.9349,33.9826,33.9349,33.9826,18600.0
2005-12-30 11:20:00,49.87,49.94,49.82,49.84,17500.0,33.9894,34.0371,33.9554,33.969,17500.0
2005-12-30 11:30:00,49.83,49.88,49.8,49.84,12300.0,33.9622,33.9962,33.9417,33.969,12300.0
2005-12-30 11:40:00,49.83,49.83,49.78,49.8,12200.0,33.9622,33.9622,33.9281,33.9417,12200.0
2005-12-30 11:50:00,49.79,49.83,49.76,49.78,20800.0,33.9349,33.9622,33.9145,33.9281,20800.0
2005-12-30 12:00:00,49.8,49.8,49.75,49.76,30400.0,33.9417,33.9417,33.9076,33.9145,30400.0
2005-12-30 12:10:00,49.76,49.76,49.74,49.75,11900.0,33.9145,33.9145,33.9008,33.9076,11900.0
2005-12-30 12:20:00,49.74,49.77,49.72,49.73,21800.0,33.9008,33.9213,33.8872,33.894,21800.0
2005-12-30 12:30:00,49.74,49.8,49.74,49.78,19400.0,33.9008,33.9417,33.9008,33.9281,19400.0
2005-12-30 12:40:00,49.78,49.92,49.74,49.82,45600.0,33.9281,34.0235,33.9008,33.9554,45600.0
2005-12-30 12:50:00,49.82,49.86,49.79,49.79,13800.0,33.9554,33.9826,33.9349,33.9349,13800.0
2005-12-30 13:00:00,49.8,49.81,49.78,49.79,7100.0,33.9417,33.9485,33.9281,33.9349,7100.0
2005-12-30 13:10:00,49.79,49.79,49.72,49.72,17400.0,33.9349,33.9349,33.8872,33.8872,17400.0
2005-12-30 13:20:00,49.72,49.72,49.7,49.71,15300.0,33.8872,33.8872,33.8736,33.8804,15300.0
2005-12-30 13:30:00,49.7,49.74,49.7,49.71,15600.0,33.8736,33.9008,33.8736,33.8804,15600.0
2005-12-30 13:40:00,49.72,49.72,49.69,49.7,15200.0,33.8872,33.8872,33.8668,33.8736,15200.0
2005-12-30 13:50:00,49.7,49.7,49.6,49.6,32800.0,33.8736,33.8736,33.8054,33.8054,32800.0
2005-12-30 14:00:00,49.61,49.74,49.6,49.71,17900.0,33.8122,33.9008,33.8054,33.8804,17900.0
2005-12-30 14:10:00,49.7,49.7,49.65,49.66,7700.0,33.8736,33.8736,33.8395,33.8463,7700.0
2005-12-30 14:20:00,49.65,49.66,49.6,49.6,15600.0,33.8395,33.8463,33.8054,33.8054,15600.0
2005-12-30 14:30:00,49.6,49.61,49.53,49.59,16200.0,33.8054,33.8122,33.7577,33.7986,16200.0
2005-12-30 14:40:00,49.59,49.59,49.54,49.55,11500.0,33.7986,33.7986,33.7645,33.7713,11500.0
2005-12-30 14:50:00,49.55,49.61,49.5,49.6,21000.0,33.7713,33.8122,33.7373,33.8054,21000.0
2005-12-30 15:00:00,49.6,49.61,49.54,49.55,18500.0,33.8054,33.8122,33.7645,33.7713,18500.0
2005-12-30 15:10:00,49.56,49.63,49.53,49.53,32100.0,33.7781,33.8259,33.7577,33.7577,32100.0
2005-12-30 15:20:00,49.53,49.58,49.52,49.54,29600.0,33.7577,33.7918,33.7509,33.7645,29600.0
2005-12-30 15:30:00,49.52,49.58,49.5,49.51,33100.0,33.7509,33.7918,33.7373,33.7441,33100.0
2005-12-30 15:40:00,49.51,49.59,49.41,49.48,51500.0,33.7441,33.7986,33.6759,33.7236,51500.0
2005-12-30 15:50:00,49.48,49.54,49.39,49.39,129500.0,33.7236,33.7645,33.6623,33.6623,129500.0
2006-01-03 09:30:00,49.7,49.75,49.18,49.25,105100.0,33.8736,33.9076,33.5192,33.5669,105100.0
2006-01-03 09:40:00,49.25,49.35,49.04,49.05,53100.0,33.5669,33.635,33.4237,33.4306,53100.0
2006-01-03 09:50:00,49.07,49.1,48.95,49.1,87100.0,33.4442,33.4646,33.3624,33.4646,87100.0
2006-01-03 10:00:00,49.11,49.26,49.05,49.1,98200.0,33.4714,33.5737,33.4306,33.4646,98200.0
2006-01-03 10:10:00,49.1,49.15,48.99,49.05,64700.0,33.4646,33.4987,33.3897,33.4306,64700.0
2006-01-03 10:20:00,49.05,49.12,48.95,48.96,47300.0,33.4306,33.4783,33.3624,33.3692,47300.0
2006-01-03 10:30:00,48.98,49.0,48.74,48.77,80800.0,33.3828,33.3965,33.2193,33.2397,80800.0
2006-01-03 10:40:00,48.77,48.97,48.76,48.93,47500.0,33.2397,33.376,33.2329,33.3488,47500.0
2006-01-03 10:50:00,48.92,48.95,48.89,48.9,23900.0,33.3419,33.3624,33.3215,33.3283,23900.0
2006-01-03 11:00:00,48.91,48.95,48.86,48.92,46400.0,33.3351,33.3624,33.3011,33.3419,46400.0
2006-01-03 11:10:00,48.88,49.0,48.85,48.93,40000.0,33.3147,33.3965,33.2942,33.3488,40000.0
2006-01-03 11:20:00,48.94,48.99,48.87,48.96,27600.0,33.3556,33.3897,33.3079,33.3692,27600.0
2006-01-03 11:30:00,48.97,49.1,48.97,49.08,29700.0,33.376,33.4646,33.376,33.451,29700.0
2006-01-03 11:40:00,49.09,49.15,49.05,49.13,46000.0,33.4578,33.4987,33.4306,33.4851,46000.0
2006-01-03 11:50:00,49.13,49.29,49.11,49.29,50900.0,33.4851,33.5941,33.4714,33.5941,50900.0
2006-01-03 12:00:00,49.29,49.33,49.22,49.3,41900.0,33.5941,33.6214,33.5464,33.6009,41900.0
2006-01-03 12:10:00,49.29,49.29,49.08,49.11,36600.0,33.5941,33.5941,33.451,33.4714,36600.0
2006-01-03 12:20:00,49.1,49.15,49.05,49.06,19500.0,33.4646,33.4987,33.4306,33.4374,19500.0
2006-01-03 12:30:00,49.05,49.08,49.01,49.07,29900.0,33.4306,33.451,33.4033,33.4442,29900.0
2006-01-03 12:40:00,49.07,49.17,49.01,49.15,54700.0,33.4442,33.5123,33.4033,33.4987,54700.0
2006-01-03 12:50:00,49.14,49.15,49.05,49.06,36900.0,33.4919,33.4987,33.4306,33.4374,36900.0
2006-01-03 13:00:00,49.05,49.12,49.03,49.11,37400.0,33.4306,33.4783,33.4169,33.4714,37400.0
2006-01-03 13:10:00,49.11,49.11,49.03,49.05,41900.0,33.4714,33.4714,33.4169,33.4306,41900.0
2006-01-03 13:20:00,49.05,49.07,49.03,49.06,23100.0,33.4306,33.4442,33.4169,33.4374,23100.0
2006-01-03 13:30:00,49.06,49.14,49.05,49.11,38900.0,33.4374,33.4919,33.4306,33.4714,38900.0
2006-01-03 13:40:00,49.1,49.17,49.09,49.1,41000.0,33.4646,33.5123,33.4578,33.4646,41000.0
2006-01-03 13:50:00,49.1,49.12,49.05,49.08,17000.0,33.4646,33.4783,33.4306,33.451,17000.0
2006-01-03 14:00:00,49.07,49.32,49.07,49.3,75700.0,33.4442,33.6146,33.4442,33.6009,75700.0
2006-01-03 14:10:00,49.32,49.44,49.22,49.36,67000.0,33.6146,33.6964,33.5464,33.6418,67000.0
2006-01-03 14:20:00,49.35,49.41,49.17,49.21,60000.0,33.635,33.6759,33.5123,33.5396,60000.0
2006-01-03 14:30:00,49.21,49.39,49.2,49.33,46900.0,33.5396,33.6623,33.5328,33.6214,46900.0
2006-01-03 14:40:00,49.33,49.46,49.32,49.42,40700.0,33.6214,33.71,33.6146,33.6827,40700.0
2006-01-03 14:50:00,49.41,49.5,49.41,49.5,27800.0,33.6759,33.7373,33.6759,33.7373,27800.0
2006-01-03 15:00:00,49.51,49.91,49.5,49.83,193200.0,33.7441,34.0167,33.7373,33.9622,193200.0
2006-01-03 15:10:00,49.83,49.94,49.8,49.92,109600.0,33.9622,34.0371,33.9417,34.0235,109600.0
2006-01-03 15:20:00,49.92,49.96,49.86,49.91,69200.0,34.0235,34.0508,33.9826,34.0167,69200.0
2006-01-03 15:30:00,49.91,50.05,49.84,49.91,87800.0,34.0167,34.1121,33.969,34.0167,87800.0
2006-01-03 15:40:00,49.9,49.96,49.84,49.95,88200.0,34.0099,34.0508,33.969,34.044,88200.0
2006-01-03 15:50:00,49.93,49.95,49.8,49.87,114600.0,34.0303,34.044,33.9417,33.9894,114600.0
2006-01-04 09:30:00,49.72,49.9,49.57,49.62,83900.0,33.8872,34.0099,33.785,33.819,83900.0
2006-01-04 09:40:00,49.6,49.79,49.59,49.67,65400.0,33.8054,33.9349,33.7986,33.8531,65400.0
2006-01-04 09:50:00,49.66,49.76,49.65,49.69,43800.0,33.8463,33.9145,33.8395,33.8668,43800.0
2006-01-04 10:00:00,49.7,49.99,49.69,49.94,60700.0,33.8736,34.0712,33.8668,34.0371,60700.0
2006-01-04 10:10:00,49.93,50.01,49.88,49.92,36300.0,34.0303,34.0849,33.9962,34.0235,36300.0
2006-01-04 10:20:00,49.9,50.0,49.86,49.88,37000.0,34.0099,34.078,33.9826,33.9962,37000.0
2006-01-04 10:30:00,49.88,49.99,49.86,49.92,22800.0,33.9962,34.0712,33.9826,34.0235,22800.0
2006-01-04 10:40:00,49.88,49.97,49.82,49.96,37600.0,33.9962,34.0576,33.9554,34.0508,37600.0
2006-01-04 10:50:00,49.96,50.1,49.96,50.1,59200.0,34.0508,34.1462,34.0508,34.1462,59200.0
2006-01-04 11:00:00,50.1,50.12,49.98,49.99,78700.0,34.1462,34.1598,34.0644,34.0712,78700.0
2006-01-04 11:10:00,49.99,50.07,49.99,50.05,27800.0,34.0712,34.1257,34.0712,34.1121,27800.0
2006-01-04 11:20:00,50.04,50.08,50.0,50.07,28600.0,34.1053,34.1326,34.078,34.1257,28600.0
2006-01-04 11:30:00,50.07,50.07,49.98,49.99,38100.0,34.1257,34.1257,34.0644,34.0712,38100.0
2006-01-04 11:40:00,50.01,50.16,49.99,50.07,29900.0,34.0849,34.1871,34.0712,34.1257,29900.0
2006-01-04 11:50:00,50.11,50.2,50.08,50.11,29800.0,34.153,34.2143,34.1326,34.153,29800.0
2006-01-04 12:00:00,50.11,50.23,50.09,50.14,46100.0,34.153,34.2348,34.1394,34.1735,46100.0
2006-01-04 12:10:00,50.15,50.23,50.14,50.17,18500.0,34.1803,34.2348,34.1735,34.1939,18500.0
2006-01-04 12:20:00,50.16,50.2,50.13,50.16,18500.0,34.1871,34.2143,34.1666,34.1871,18500.0
2006-01-04 12:30:00,50.16,50.18,50.06,50.11,24200.0,34.1871,34.2007,34.1189,34.153,24200.0
2006-01-04 12:40:00,50.1,50.16,50.08,50.1,25100.0,34.1462,34.1871,34.1326,34.1462,25100.0
2006-01-04 12:50:00,50.09,50.1,50.08,50.09,17400.0,34.1394,34.1462,34.1326,34.1394,17400.0
2006-01-04 13:00:00,50.09,50.1,50.0,50.03,28300.0,34.1394,34.1462,34.078,34.0985,28300.0
2006-01-04 13:10:00,50.04,50.05,49.99,49.99,26800.0,34.1053,34.1121,34.0712,34.0712,26800.0
2006-01-04 13:20:00,49.99,50.01,49.98,50.0,20200.0,34.0712,34.0849,34.0644,34.078,20200.0
2006-01-04 13:30:00,50.01,50.03,49.95,49.98,25300.0,34.0849,34.0985,34.044,34.0644,25300.0
2006-01-04 13:40:00,50.0,50.05,49.97,50.05,54800.0,34.078,34.1121,34.0576,34.1121,54800.0
2006-01-04 13:50:00,50.07,50.07,50.0,50.0,13900.0,34.1257,34.1257,34.078,34.078,13900.0
2006-01-04 14:00:00,49.97,50.02,49.91,49.91,38500.0,34.0576,34.0917,34.0167,34.0167,38500.0
2006-01-04 14:10:00,49.9,49.99,49.87,49.96,117400.0,34.0099,34.0712,33.9894,34.0508,117400.0
2006-01-04 14:20:00,49.98,50.0,49.93,49.97,36300.0,34.0644,34.078,34.0303,34.0576,36300.0
2006-01-04 14:30:00,49.97,50.01,49.95,49.98,24000.0,34.0576,34.0849,34.044,34.0644,24000.0
2006-01-04 14:40:00,49.98,50.02,49.95,49.99,43200.0,34.0644,34.0917,34.044,34.0712,43200.0
2006-01-04 14:50:00,50.0,50.02,49.97,49.99,51300.0,34.078,34.0917,34.0576,34.0712,51300.0
2006-01-04 15:00:00,49.99,50.08,49.99,50.04,27700.0,34.0712,34.1326,34.0712,34.1053,27700.0
2006-01-04 15:10:00,50.04,50.1,50.03,50.03,34300.0,34.1053,34.1462,34.0985,34.0985,34300.0
2006-01-04 15:20:00,50.03,50.11,50.01,50.08,192300.0,34.0985,34.153,34.0849,34.1326,192300.0
2006-01-04 15:30:00,50.08,50.09,49.98,50.01,81400.0,34.1326,34.1394,34.0644,34.0849,81400.0
2006-01-04 15:40:00,50.01,50.02,49.99,50.0,229400.0,34.0849,34.0917,34.0712,34.078,229400.0
2006-01-04 15:50:00,50.01,50.08,49.99,50.08,267600.0,34.0849,34.1326,34.0712,34.1326,267600.0
2006-01-05 09:30:00,50.48,50.48,50.03,50.2,153800.0,34.4052,34.4052,34.0985,34.2143,153800.0
2006-01-05 09:40:00,50.24,50.24,49.89,49.93,122000.0,34.2416,34.2416,34.0031,34.0303,122000.0
2006-01-05 09:50:00,49.93,50.01,49.78,49.93,73100.0,34.0303,34.0849,33.9281,34.0303,73100.0
2006-01-05 10:00:00,49.92,50.03,49.92,49.94,166600.0,34.0235,34.0985,34.0235,34.0371,166600.0
2006-01-05 10:10:00,49.93,50.02,49.9,49.97,71800.0,34.0303,34.0917,34.0099,34.0576,71800.0
2006-01-05 10:20:00,49.99,50.02,49.9,49.92,105400.0,34.0712,34.0917,34.0099,34.0235,105400.0
2006-01-05 10:30:00,49.92,50.0,49.87,49.88,77800.0,34.0235,34.078,33.9894,33.9962,77800.0
2006-01-05 10:40:00,49.88,49.91,49.82,49.83,89700.0,33.9962,34.0167,33.9554,33.9622,89700.0
2006-01-05 10:50:00,49.84,49.84,49.71,49.81,106600.0,33.969,33.969,33.8804,33.9485,106600.0
2006-01-05 11:00:00,49.81,49.83,49.77,49.81,127900.0,33.9485,33.9622,33.9213,33.9485,127900.0
2006-01-05 11:10:00,49.81,49.88,49.8,49.81,51000.0,33.9485,33.9962,33.9417,33.9485,51000.0
2006-01-05 11:20:00,49.8,49.81,49.74,49.8,90700.0,33.9417,33.9485,33.9008,33.9417,90700.0
2006-01-05 11:30:00,49.8,49.82,49.74,49.77,88700.0,33.9417,33.9554,33.9008,33.9213,88700.0
2006-01-05 11:40:00,49.77,49.78,49.74,49.75,29000.0,33.9213,33.9281,33.9008,33.9076,29000.0
2006-01-05 11:50:00,49.76,49.8,49.75,49.8,62700.0,33.9145,33.9417,33.9076,33.9417,62700.0
2006-01-05 12:00:00,49.8,49.82,49.76,49.76,84000.0,33.9417,33.9554,33.9145,33.9145,84000.0
2006-01-05 12:10:00,49.76,49.78,49.69,49.77,75000.0,33.9145,33.9281,33.8668,33.9213,75000.0
2006-01-05 12:20:00,49.76,49.76,49.7,49.71,46000.0,33.9145,33.9145,33.8736,33.8804,46000.0
2006-01-05 12:30:00,49.71,49.77,49.66,49.66,47400.0,33.8804,33.9213,33.8463,33.8463,47400.0
2006-01-05 12:40:00,49.66,49.72,49.58,49.7,64000.0,33.8463,33.8872,33.7918,33.8736,64000.0
2006-01-05 12:50:00,49.7,49.72,49.6,49.65,70200.0,33.8736,33.8872,33.8054,33.8395,70200.0
2006-01-05 13:00:00,49.65,49.75,49.64,49.75,63400.0,33.8395,33.9076,33.8327,33.9076,63400.0
2006-01-05 13:10:00,49.74,49.76,49.69,49.71,23400.0,33.9008,33.9145,33.8668,33.8804,23400.0
2006-01-05 13:20:00,49.7,49.71,49.66,49.69,25300.0,33.8736,33.8804,33.8463,33.8668,25300.0
2006-01-05 13:30:00,49.7,49.75,49.69,49.7,46800.0,33.8736,33.9076,33.8668,33.8736,46800.0
2006-01-05 13:40:00,49.7,49.72,49.66,49.66,37100.0,33.8736,33.8872,33.8463,33.8463,37100.0
2006-01-05 13:50:00,49.67,49.75,49.64,49.65,44700.0,33.8531,33.9076,33.8327,33.8395,44700.0
2006-01-05 14:00:00,49.65,49.65,49.58,49.59,68600.0,33.8395,33.8395,33.7918,33.7986,68600.0
2006-01-05 14:10:00,49.58,49.63,49.51,49.53,56100.0,33.7918,33.8259,33.7441,33.7577,56100.0
2006-01-05 14:20:00,49.52,49.62,49.42,49.45,84400.0,33.7509,33.819,33.6827,33.7032,84400.0
2006-01-05 14:30:00,49.44,49.52,49.41,49.51,127900.0,33.6964,33.7509,33.6759,33.7441,127900.0
2006-01-05 14:40:00,49.51,49.55,49.45,49.55,85600.0,33.7441,33.7713,33.7032,33.7713,85600.0
2006-01-05 14:50:00,49.54,49.59,49.5,49.57,45600.0,33.7645,33.7986,33.7373,33.785,45600.0
2006-01-05 15:00:00,49.58,49.65,49.57,49.64,63900.0,33.7918,33.8395,33.785,33.8327,63900.0
2006-01-05 15:10:00,49.64,49.68,49.58,49.65,133300.0,33.8327,33.8599,33.7918,33.8395,133300.0
2006-01-05 15:20:00,49.65,49.66,49.62,49.62,131400.0,33.8395,33.8463,33.819,33.819,131400.0
2006-01-05 15:30:00,49.62,49.74,49.62,49.68,104000.0,33.819,33.9008,33.819,33.8599,104000.0
2006-01-05 15:40:00,49.68,49.7,49.61,49.65,116400.0,33.8599,33.8736,33.8122,33.8395,116400.0
2006-01-05 15:50:00,49.64,49.75,49.63,49.75,224400.0,33.8327,33.9076,33.8259,33.9076,224400.0
2006-01-06 09:30:00,50.05,50.06,49.64,49.81,97600.0,34.1121,34.1189,33.8327,33.9485,97600.0
2006-01-06 09:40:00,49.8,49.82,49.65,49.73,96700.0,33.9417,33.9554,33.8395,33.894,96700.0
2006-01-06 09:50:00,49.73,49.73,49.6,49.7,168800.0,33.894,33.894,33.8054,33.8736,168800.0
2006-01-06 10:00:00,49.7,49.72,49.56,49.6,104400.0,33.8736,33.8872,33.7781,33.8054,104400.0
2006-01-06 10:10:00,49.6,49.67,49.56,49.63,55000.0,33.8054,33.8531,33.7781,33.8259,55000.0
2006-01-06 10:20:00,49.63,49.71,49.59,49.71,65100.0,33.8259,33.8804,33.7986,33.8804,65100.0
2006-01-06 10:30:00,49.71,49.72,49.67,49.69,44000.0,33.8804,33.8872,33.8531,33.8668,44000.0
2006-01-06 10:40:00,49.69,49.72,49.67,49.72,30300.0,33.8668,33.8872,33.8531,33.8872,30300.0
2006-01-06 10:50:00,49.72,49.74,49.64,49.71,133000.0,33.8872,33.9008,33.8327,33.8804,133000.0
2006-01-06 11:00:00,49.72,49.74,49.62,49.67,73700.0,33.8872,33.9008,33.819,33.8531,73700.0
2006-01-06 11:10:00,49.67,49.76,49.67,49.76,32600.0,33.8531,33.9145,33.8531,33.9145,32600.0
2006-01-06 11:20:00,49.75,49.8,49.69,49.75,43200.0,33.9076,33.9417,33.8668,33.9076,43200.0
2006-01-06 11:30:00,49.74,49.76,49.73,49.76,34000.0,33.9008,33.9145,33.894,33.9145,34000.0
2006-01-06 11:40:00,49.75,49.76,49.73,49.74,23500.0,33.9076,33.9145,33.894,33.9008,23500.0
2006-01-06 11:50:00,49.73,49.76,49.73,49.76,15200.0,33.894,33.9145,33.894,33.9145,15200.0
2006-01-06 12:00:00,49.76,49.77,49.65,49.72,90700.0,33.9145,33.9213,33.8395,33.8872,90700.0
2006-01-06 12:10:00,49.74,49.77,49.7,49.76,109000.0,33.9008,33.9213,33.8736,33.9145,109000.0
2006-01-06 12:20:00,49.76,49.8,49.75,49.8,43300.0,33.9145,33.9417,33.9076,33.9417,43300.0
2006-01-06 12:30:00,49.8,49.8,49.75,49.78,90800.0,33.9417,33.9417,33.9076,33.9281,90800.0
2006-01-06 12:40:00,49.76,49.82,49.74,49.82,41700.0,33.9145,33.9554,33.9008,33.9554,41700.0
2006-01-06 12:50:00,49.83,49.83,49.73,49.77,25000.0,33.9622,33.9622,33.894,33.9213,25000.0
2006-01-06 13:00:00,49.77,49.78,49.69,49.75,48900.0,33.9213,33.9281,33.8668,33.9076,48900.0
2006-01-06 13:10:00,49.76,49.76,49.73,49.75,26000.0,33.9145,33.9145,33.894,33.9076,26000.0
2006-01-06 13:20:00,49.75,49.77,49.74,49.76,19000.0,33.9076,33.9213,33.9008,33.9145,19000.0
2006-01-06 13:30:00,49.76,49.77,49.75,49.76,20900.0,33.9145,33.9213,33.9076,33.9145,20900.0
2006-01-06 13:40:00,49.75,49.79,49.75,49.78,47900.0,33.9076,33.9349,33.9076,33.9281,47900.0
2006-01-06 13:50:00,49.78,49.8,49.77,49.77,102400.0,33.9281,33.9417,33.9213,33.9213,102400.0
2006-01-06 14:00:00,49.77,49.83,49.75,49.81,79300.0,33.9213,33.9622,33.9076,33.9485,79300.0
2006-01-06 14:10:00,49.81,49.89,49.75,49.82,63900.0,33.9485,34.0031,33.9076,33.9554,63900.0
2006-01-06 14:20:00,49.82,49.82,49.77,49.82,29200.0,33.9554,33.9554,33.9213,33.9554,29200.0
2006-01-06 14:30:00,49.81,49.82,49.72,49.8,62900.0,33.9485,33.9554,33.8872,33.9417,62900.0
2006-01-06 14:40:00,49.8,49.85,49.79,49.82,108600.0,33.9417,33.9758,33.9349,33.9554,108600.0
2006-01-06 14:50:00,49.82,49.85,49.8,49.81,40700.0,33.9554,33.9758,33.9417,33.9485,40700.0
2006-01-06 15:00:00,49.81,49.82,49.74,49.78,41400.0,33.9485,33.9554,33.9008,33.9281,41400.0
2006-01-06 15:10:00,49.76,49.83,49.75,49.81,28500.0,33.9145,33.9622,33.9076,33.9485,28500.0
2006-01-06 15:20:00,49.8,49.89,49.8,49.8,92900.0,33.9417,34.0031,33.9417,33.9417,92900.0
2006-01-06 15:30:00,49.79,49.84,49.75,49.76,71500.0,33.9349,33.969,33.9076,33.9145,71500.0
2006-01-06 15:40:00,49.76,49.89,49.7,49.79,75300.0,33.9145,34.0031,33.8736,33.9349,75300.0
2006-01-06 15:50:00,49.79,49.86,49.78,49.85,88200.0,33.9349,33.9826,33.9281,33.9758,88200.0
2006-01-09 09:30:00,49.93,49.94,49.61,49.86,110200.0,34.0303,34.0371,33.8122,33.9826,110200.0
2006-01-09 09:40:00,49.88,49.91,49.8,49.86,50700.0,33.9962,34.0167,33.9417,33.9826,50700.0
2006-01-09 09:50:00,49.89,49.9,49.76,49.89,38200.0,34.0031,34.0099,33.9145,34.0031,38200.0
2006-01-09 10:00:00,49.89,49.91,49.73,49.86,50900.0,34.0031,34.0167,33.894,33.9826,50900.0
2006-01-09 10:10:00,49.86,49.9,49.72,49.86,96600.0,33.9826,34.0099,33.8872,33.9826,96600.0
2006-01-09 10:20:00,49.86,49.9,49.8,49.83,42500.0,33.9826,34.0099,33.9417,33.9622,42500.0
2006-01-09 10:30:00,49.82,49.88,49.82,49.84,58100.0,33.9554,33.9962,33.9554,33.969,58100.0
2006-01-09 10:40:00,49.84,49.9,49.8,49.81,46600.0,33.969,34.0099,33.9417,33.9485,46600.0
2006-01-09 10:50:00,49.81,49.92,49.81,49.88,22800.0,33.9485,34.0235,33.9485,33.9962,22800.0
2006-01-09 11:00:00,49.88,49.93,49.87,49.91,36100.0,33.9962,34.0303,33.9894,34.0167,36100.0
2006-01-09 11:10:00,49.9,49.91,49.86,49.88,39500.0,34.0099,34.0167,33.9826,33.9962,39500.0
2006-01-09 11:20:00,49.89,49.92,49.79,49.91,180900.0,34.0031,34.0235,33.9349,34.0167,180900.0
2006-01-09 11:30:00,49.91,49.98,49.88,49.94,37800.0,34.0167,34.0644,33.9962,34.0371,37800.0
2006-01-09 11:40:00,49.95,49.99,49.85,49.98,132400.0,34.044,34.0712,33.9758,34.0644,132400.0
2006-01-09 11:50:00,49.99,50.17,49.96,50.16,126600.0,34.0712,34.1939,34.0508,34.1871,126600.0
2006-01-09 12:00:00,50.17,50.23,50.11,50.18,85400.0,34.1939,34.2348,34.153,34.2007,85400.0
2006-01-09 12:10:00,50.18,50.27,50.13,50.19,70600.0,34.2007,34.2621,34.1666,34.2075,70600.0
2006-01-09 12:20:00,50.2,50.3,50.06,50.06,86100.0,34.2143,34.2825,34.1189,34.1189,86100.0
2006-01-09 12:30:00,50.06,50.14,50.0,50.14,62200.0,34.1189,34.1735,34.078,34.1735,62200.0
2006-01-09 12:40:00,50.11,50.18,50.04,50.04,44700.0,34.153,34.2007,34.1053,34.1053,44700.0
2006-01-09 12:50:00,50.06,50.08,49.98,50.08,40700.0,34.1189,34.1326,34.0644,34.1326,40700.0
2006-01-09 13:00:00,50.08,50.18,50.04,50.18,48600.0,34.1326,34.2007,34.1053,34.2007,48600.0
2006-01-09 13:10:00,50.18,50.25,50.15,50.18,49400.0,34.2007,34.2484,34.1803,34.2007,49400.0
2006-01-09 13:20:00,50.19,50.19,50.07,50.16,42000.0,34.2075,34.2075,34.1257,34.1871,42000.0
2006-01-09 13:30:00,50.15,50.21,50.14,50.17,54100.0,34.1803,34.2212,34.1735,34.1939,54100.0
2006-01-09 13:40:00,50.16,50.25,50.14,50.19,57900.0,34.1871,34.2484,34.1735,34.2075,57900.0
2006-01-09 13:50:00,50.19,50.25,50.17,50.19,48500.0,34.2075,34.2484,34.1939,34.2075,48500.0
2006-01-09 14:00:00,50.18,50.21,50.11,50.11,31000.0,34.2007,34.2212,34.153,34.153,31000.0
2006-01-09 14:10:00,50.11,50.18,50.09,50.12,37200.0,34.153,34.2007,34.1394,34.1598,37200.0
2006-01-09 14:20:00,50.14,50.14,50.03,50.08,28500.0,34.1735,34.1735,34.0985,34.1326,28500.0
2006-01-09 14:30:00,50.08,50.12,49.98,50.04,86900.0,34.1326,34.1598,34.0644,34.1053,86900.0
2006-01-09 14:40:00,50.04,50.05,49.97,49.98,42600.0,34.1053,34.1121,34.0576,34.0644,42600.0
2006-01-09 14:50:00,49.99,50.07,49.98,50.04,39100.0,34.0712,34.1257,34.0644,34.1053,39100.0
2006-01-09 15:00:00,50.04,50.05,49.99,50.01,40200.0,34.1053,34.1121,34.0712,34.0849,40200.0
2006-01-09 15:10:00,50.02,50.02,49.98,50.0,102900.0,34.0917,34.0917,34.0644,34.078,102900.0
2006-01-09 15:20:00,50.0,50.04,49.82,49.99,158400.0,34.078,34.1053,33.9554,34.0712,158400.0
2006-01-09 15:30:00,49.98,50.06,49.94,50.0,81700.0,34.0644,34.1189,34.0371,34.078,81700.0
2006-01-09 15:40:00,50.0,50.08,49.94,49.94,114600.0,34.078,34.1326,34.0371,34.0371,114600.0
2006-01-09 15:50:00,49.94,50.04,49.93,50.04,128100.0,34.0371,34.1053,34.0303,34.1053,128100.0
2006-01-10 09:30:00,49.7,49.98,49.7,49.98,127400.0,33.8736,34.0644,33.8736,34.0644,127400.0
2006-01-10 09:40:00,49.97,50.03,49.94,49.99,61000.0,34.0576,34.0985,34.0371,34.0712,61000.0
2006-01-10 09:50:00,49.99,50.05,49.95,50.0,24300.0,34.0712,34.1121,34.044,34.078,24300.0
2006-01-10 10:00:00,50.0,50.13,49.99,50.08,31800.0,34.078,34.1666,34.0712,34.1326,31800.0
2006-01-10 10:10:00,50.07,50.08,50.0,50.0,17600.0,34.1257,34.1326,34.078,34.078,17600.0
2006-01-10 10:20:00,50.0,50.08,49.97,49.98,23900.0,34.078,34.1326,34.0576,34.0644,23900.0
2006-01-10 10:30:00,49.97,50.09,49.95,50.08,25800.0,34.0576,34.1394,34.044,34.1326,25800.0
2006-01-10 10:40:00,50.07,50.07,49.85,49.87,43000.0,34.1257,34.1257,33.9758,33.9894,43000.0
2006-01-10 10:50:00,49.87,49.95,49.79,49.87,49700.0,33.9894,34.044,33.9349,33.9894,49700.0
2006-01-10 11:00:00,49.89,50.0,49.89,49.99,24600.0,34.0031,34.078,34.0031,34.0712,24600.0
2006-01-10 11:10:00,50.0,50.02,49.95,49.99,12500.0,34.078,34.0917,34.044,34.0712,12500.0
2006-01-10 11:20:00,49.99,50.02,49.93,49.95,19300.0,34.0712,34.0917,34.0303,34.044,19300.0
2006-01-10 11:30:00,49.95,49.96,49.93,49.94,16900.0,34.044,34.0508,34.0303,34.0371,16900.0
2006-01-10 11:40:00,49.94,50.0,49.94,49.95,13500.0,34.0371,34.078,34.0371,34.044,13500.0
2006-01-10 11:50:00,49.95,49.97,49.94,49.95,13400.0,34.044,34.0576,34.0371,34.044,13400.0
2006-01-10 12:00:00,49.95,49.97,49.95,49.97,14600.0,34.044,34.0576,34.044,34.0576,14600.0
2006-01-10 12:10:00,49.97,49.98,49.95,49.96,19400.0,34.0576,34.0644,34.044,34.0508,19400.0
2006-01-10 12:20:00,49.96,49.97,49.95,49.96,15600.0,34.0508,34.0576,34.044,34.0508,15600.0
2006-01-10 12:30:00,49.96,50.02,49.95,50.02,14300.0,34.0508,34.0917,34.044,34.0917,14300.0
2006-01-10 12:40:00,50.01,50.01,49.93,49.93,14900.0,34.0849,34.0849,34.0303,34.0303,14900.0
2006-01-10 12:50:00,49.94,49.98,49.94,49.98,9600.0,34.0371,34.0644,34.0371,34.0644,9600.0
2006-01-10 13:00:00,49.96,49.98,49.96,49.97,22500.0,34.0508,34.0644,34.0508,34.0576,22500.0
2006-01-10 13:10:00,49.96,49.99,49.96,49.98,10700.0,34.0508,34.0712,34.0508,34.0644,10700.0
2006-01-10 13:20:00,49.99,50.11,49.97,50.08,57000.0,34.0712,34.153,34.0576,34.1326,57000.0
2006-01-10 13:30:00,50.08,50.11,50.0,50.05,29300.0,34.1326,34.153,34.078,34.1121,29300.0
2006-01-10 13:40:00,50.05,50.05,49.99,49.99,20600.0,34.1121,34.1121,34.0712,34.0712,20600.0
2006-01-10 13:50:00,50.0,50.04,49.98,49.98,20400.0,34.078,34.1053,34.0644,34.0644,20400.0
2006-01-10 14:00:00,49.98,49.99,49.96,49.98,43900.0,34.0644,34.0712,34.0508,34.0644,43900.0
2006-01-10 14:10:00,49.97,49.99,49.97,49.98,20100.0,34.0576,34.0712,34.0576,34.0644,20100.0
2006-01-10 14:20:00,49.99,50.01,49.98,49.98,33000.0,34.0712,34.0849,34.0644,34.0644,33000.0
2006-01-10 14:30:00,49.98,49.98,49.94,49.96,108500.0,34.0644,34.0644,34.0371,34.0508,108500.0
2006-01-10 14:40:00,49.96,49.98,49.95,49.98,31600.0,34.0508,34.0644,34.044,34.0644,31600.0
2006-01-10 14:50:00,49.98,49.98,49.94,49.94,35400.0,34.0644,34.0644,34.0371,34.0371,35400.0
2006-01-10 15:00:00,49.95,49.98,49.94,49.96,36200.0,34.044,34.0644,34.0371,34.0508,36200.0
2006-01-10 15:10:00,49.96,49.97,49.93,49.96,36900.0,34.0508,34.0576,34.0303,34.0508,36900.0
2006-01-10 15:20:00,49.96,49.98,49.94,49.95,42700.0,34.0508,34.0644,34.0371,34.044,42700.0
2006-01-10 15:30:00,49.96,49.97,49.93,49.94,66200.0,34.0508,34.0576,34.0303,34.0371,66200.0
2006-01-10 15:40:00,49.94,50.0,49.91,49.98,55600.0,34.0371,34.078,34.0167,34.0644,55600.0
2006-01-10 15:50:00,49.98,50.0,49.93,50.0,115500.0,34.0644,34.078,34.0303,34.078,115500.0
2006-01-11 09:30:00,50.0,50.13,50.0,50.02,77700.0,34.078,34.1666,34.078,34.0917,77700.0
2006-01-11 09:40:00,50.02,50.11,49.92,50.0,34200.0,34.0917,34.153,34.0235,34.078,34200.0
2006-01-11 09:50:00,50.03,50.07,49.99,49.99,27600.0,34.0985,34.1257,34.0712,34.0712,27600.0
2006-01-11 10:00:00,50.0,50.03,49.96,49.99,45400.0,34.078,34.0985,34.0508,34.0712,45400.0
2006-01-11 10:10:00,49.99,50.04,49.97,50.04,42300.0,34.0712,34.1053,34.0576,34.1053,42300.0
2006-01-11 10:20:00,50.04,50.08,50.0,50.06,25300.0,34.1053,34.1326,34.078,34.1189,25300.0
2006-01-11 10:30:00,50.04,50.25,50.02,50.24,56300.0,34.1053,34.2484,34.0917,34.2416,56300.0
2006-01-11 10:40:00,50.22,50.23,50.16,50.19,44800.0,34.228,34.2348,34.1871,34.2075,44800.0
2006-01-11 10:50:00,50.19,50.21,50.08,50.1,50100.0,34.2075,34.2212,34.1326,34.1462,50100.0
2006-01-11 11:00:00,50.11,50.25,50.11,50.16,51600.0,34.153,34.2484,34.153,34.1871,51600.0
2006-01-11 11:10:00,50.17,50.26,50.16,50.24,82700.0,34.1939,34.2552,34.1871,34.2416,82700.0
2006-01-11 11:20:00,50.24,50.26,50.22,50.25,45400.0,34.2416,34.2552,34.228,34.2484,45400.0
2006-01-11 11:30:00,50.25,50.26,50.15,50.23,49500.0,34.2484,34.2552,34.1803,34.2348,49500.0
2006-01-11 11:40:00,50.23,50.3,50.18,50.18,44700.0,34.2348,34.2825,34.2007,34.2007,44700.0
2006-01-11 11:50:00,50.18,50.27,50.11,50.24,38500.0,34.2007,34.2621,34.153,34.2416,38500.0
2006-01-11 12:00:00,50.25,50.31,50.24,50.29,34600.0,34.2484,34.2893,34.2416,34.2757,34600.0
2006-01-11 12:10:00,50.28,50.35,50.27,50.32,58400.0,34.2689,34.3166,34.2621,34.2961,58400.0
2006-01-11 12:20:00,50.33,50.45,50.31,50.39,43300.0,34.303,34.3847,34.2893,34.3438,43300.0
2006-01-11 12:30:00,50.38,50.38,50.29,50.29,21500.0,34.337,34.337,34.2757,34.2757,21500.0
2006-01-11 12:40:00,50.28,50.3,50.25,50.28,15000.0,34.2689,34.2825,34.2484,34.2689,15000.0
2006-01-11 12:50:00,50.28,50.32,50.21,50.23,29300.0,34.2689,34.2961,34.2212,34.2348,29300.0
2006-01-11 13:00:00,50.23,50.25,50.21,50.25,31800.0,34.2348,34.2484,34.2212,34.2484,31800.0
2006-01-11 13:10:00,50.25,50.27,50.23,50.26,32300.0,34.2484,34.2621,34.2348,34.2552,32300.0
2006-01-11 13:20:00,50.26,50.34,50.25,50.32,19100.0,34.2552,34.3098,34.2484,34.2961,19100.0
2006-01-11 13:30:00,50.31,50.39,50.24,50.37,41600.0,34.2893,34.3438,34.2416,34.3302,41600.0
2006-01-11 13:40:00,50.36,50.4,50.35,50.35,16300.0,34.3234,34.3507,34.3166,34.3166,16300.0
2006-01-11 13:50:00,50.35,50.37,50.3,50.35,16300.0,34.3166,34.3302,34.2825,34.3166,16300.0
2006-01-11 14:00:00,50.35,50.38,50.33,50.38,18800.0,34.3166,34.337,34.303,34.337,18800.0
2006-01-11 14:10:00,50.39,50.46,50.37,50.43,36600.0,34.3438,34.3916,34.3302,34.3711,36600.0
2006-01-11 14:20:00,50.42,50.46,50.38,50.39,24700.0,34.3643,34.3916,34.337,34.3438,24700.0
2006-01-11 14:30:00,50.39,50.46,50.35,50.45,44200.0,34.3438,34.3916,34.3166,34.3847,44200.0
2006-01-11 14:40:00,50.46,50.52,50.42,50.5,114200.0,34.3916,34.4324,34.3643,34.4188,114200.0
2006-01-11 14:50:00,50.5,50.68,50.49,50.61,97000.0,34.4188,34.5415,34.412,34.4938,97000.0
2006-01-11 15:00:00,50.6,50.68,50.59,50.68,61400.0,34.487,34.5415,34.4802,34.5415,61400.0
2006-01-11 15:10:00,50.68,50.79,50.65,50.69,86600.0,34.5415,34.6165,34.521,34.5483,86600.0
2006-01-11 15:20:00,50.69,50.73,50.63,50.67,61900.0,34.5483,34.5756,34.5074,34.5347,61900.0
2006-01-11 15:30:00,50.67,50.77,50.62,50.71,80200.0,34.5347,34.6028,34.5006,34.5619,80200.0
2006-01-11 15:40:00,50.71,50.74,50.61,50.62,76000.0,34.5619,34.5824,34.4938,34.5006,76000.0
2006-01-11 15:50:00,50.63,50.69,50.59,50.65,129100.0,34.5074,34.5483,34.4802,34.521,129100.0
2006-01-12 09:30:00,50.37,50.74,50.33,50.69,113300.0,34.3302,34.5824,34.303,34.5483,113300.0
2006-01-12 09:40:00,50.69,50.75,50.61,50.66,42500.0,34.5483,34.5892,34.4938,34.5279,42500.0
2006-01-12 09:50:00,50.67,50.78,50.64,50.67,40400.0,34.5347,34.6097,34.5142,34.5347,40400.0
2006-01-12 10:00:00,50.67,50.67,50.46,50.56,94000.0,34.5347,34.5347,34.3916,34.4597,94000.0
2006-01-12 10:10:00,50.57,50.57,50.44,50.52,60200.0,34.4665,34.4665,34.3779,34.4324,60200.0
2006-01-12 10:20:00,50.51,50.65,50.51,50.63,36600.0,34.4256,34.521,34.4256,34.5074,36600.0
2006-01-12 10:30:00,50.64,50.68,50.63,50.66,41900.0,34.5142,34.5415,34.5074,34.5279,41900.0
2006-01-12 10:40:00,50.66,50.69,50.65,50.67,49100.0,34.5279,34.5483,34.521,34.5347,49100.0
2006-01-12 10:50:00,50.67,50.7,50.64,50.66,34900.0,34.5347,34.5551,34.5142,34.5279,34900.0
2006-01-12 11:00:00,50.66,50.7,50.6,50.63,39600.0,34.5279,34.5551,34.487,34.5074,39600.0
2006-01-12 11:10:00,50.63,50.68,50.58,50.62,25500.0,34.5074,34.5415,34.4733,34.5006,25500.0
2006-01-12 11:20:00,50.62,50.69,50.6,50.61,23000.0,34.5006,34.5483,34.487,34.4938,23000.0
2006-01-12 11:30:00,50.61,50.68,50.61,50.68,17600.0,34.4938,34.5415,34.4938,34.5415,17600.0
2006-01-12 11:40:00,50.67,50.74,50.67,50.74,28300.0,34.5347,34.5824,34.5347,34.5824,28300.0
2006-01-12 11:50:00,50.75,50.78,50.7,50.7,36800.0,34.5892,34.6097,34.5551,34.5551,36800.0
2006-01-12 12:00:00,50.7,50.76,50.7,50.7,24500.0,34.5551,34.596,34.5551,34.5551,24500.0
2006-01-12 12:10:00,50.7,50.71,50.7,50.71,23900.0,34.5551,34.5619,34.5551,34.5619,23900.0
2006-01-12 12:20:00,50.71,50.73,50.68,50.71,30400.0,34.5619,34.5756,34.5415,34.5619,30400.0
2006-01-12 12:30:00,50.72,50.72,50.7,50.7,33200.0,34.5688,34.5688,34.5551,34.5551,33200.0
2006-01-12 12:40:00,50.7,50.72,50.69,50.71,19700.0,34.5551,34.5688,34.5483,34.5619,19700.0
2006-01-12 12:50:00,50.7,50.71,50.65,50.69,33100.0,34.5551,34.5619,34.521,34.5483,33100.0
2006-01-12 13:00:00,50.69,50.71,50.68,50.69,27800.0,34.5483,34.5619,34.5415,34.5483,27800.0
2006-01-12 13:10:00,50.69,50.76,50.68,50.75,22900.0,34.5483,34.596,34.5415,34.5892,22900.0
2006-01-12 13:20:00,50.75,50.75,50.7,50.74,24200.0,34.5892,34.5892,34.5551,34.5824,24200.0
2006-01-12 13:30:00,50.74,50.8,50.7,50.71,54700.0,34.5824,34.6233,34.5551,34.5619,54700.0
2006-01-12 13:40:00,50.71,50.77,50.69,50.77,42500.0,34.5619,34.6028,34.5483,34.6028,42500.0
2006-01-12 13:50:00,50.78,50.8,50.69,50.78,66100.0,34.6097,34.6233,34.5483,34.6097,66100.0
2006-01-12 14:00:00,50.78,50.8,50.65,50.73,77600.0,34.6097,34.6233,34.521,34.5756,77600.0
2006-01-12 14:10:00,50.73,50.88,50.73,50.88,71700.0,34.5756,34.6778,34.5756,34.6778,71700.0
2006-01-12 14:20:00,50.89,50.96,50.8,50.81,56600.0,34.6846,34.7323,34.6233,34.6301,56600.0
2006-01-12 14:30:00,50.81,50.89,50.81,50.86,32400.0,34.6301,34.6846,34.6301,34.6642,32400.0
2006-01-12 14:40:00,50.85,50.85,50.76,50.77,54600.0,34.6574,34.6574,34.596,34.6028,54600.0
2006-01-12 14:50:00,50.78,50.79,50.75,50.77,56400.0,34.6097,34.6165,34.5892,34.6028,56400.0
2006-01-12 15:00:00,50.77,50.83,50.76,50.76,57600.0,34.6028,34.6437,34.596,34.596,57600.0
2006-01-12 15:10:00,50.76,50.81,50.72,50.76,36300.0,34.596,34.6301,34.5688,34.596,36300.0
2006-01-12 15:20:00,50.77,50.8,50.73,50.79,65800.0,34.6028,34.6233,34.5756,34.6165,65800.0
2006-01-12 15:30:00,50.79,50.84,50.79,50.81,77200.0,34.6165,34.6505,34.6165,34.6301,77200.0
2006-01-12 15:40:00,50.82,50.82,50.7,50.76,127700.0,34.6369,34.6369,34.5551,34.596,127700.0
2006-01-12 15:50:00,50.75,50.79,50.59,50.73,185300.0,34.5892,34.6165,34.4802,34.5756,185300.0
2006-01-13 09:30:00,50.95,50.99,50.82,50.85,99900.0,34.7255,34.7528,34.6369,34.6574,99900.0
2006-01-13 09:40:00,50.87,50.92,50.8,50.89,26200.0,34.671,34.7051,34.6233,34.6846,26200.0
2006-01-13 09:50:00,50.87,50.95,50.84,50.9,32200.0,34.671,34.7255,34.6505,34.6914,32200.0
2006-01-13 10:00:00,50.9,50.98,50.88,50.97,30800.0,34.6914,34.746,34.6778,34.7391,30800.0
2006-01-13 10:10:00,50.97,50.99,50.9,50.92,17400.0,34.7391,34.7528,34.6914,34.7051,17400.0
2006-01-13 10:20:00,50.92,50.97,50.88,50.95,37200.0,34.7051,34.7391,34.6778,34.7255,37200.0
2006-01-13 10:30:00,50.92,50.92,50.82,50.87,36700.0,34.7051,34.7051,34.6369,34.671,36700.0
2006-01-13 10:40:00,50.86,50.93,50.8,50.8,26000.0,34.6642,34.7119,34.6233,34.6233,26000.0
2006-01-13 10:50:00,50.8,50.91,50.76,50.87,31400.0,34.6233,34.6983,34.596,34.671,31400.0
2006-01-13 11:00:00,50.87,50.87,50.78,50.84,26900.0,34.671,34.671,34.6097,34.6505,26900.0
2006-01-13 11:10:00,50.84,50.96,50.84,50.89,17200.0,34.6505,34.7323,34.6505,34.6846,17200.0
2006-01-13 11:20:00,50.9,50.94,50.88,50.94,20100.0,34.6914,34.7187,34.6778,34.7187,20100.0
2006-01-13 11:30:00,50.93,50.96,50.86,50.87,16600.0,34.7119,34.7323,34.6642,34.671,16600.0
2006-01-13 11:40:00,50.87,50.92,50.86,50.88,18900.0,34.671,34.7051,34.6642,34.6778,18900.0
2006-01-13 11:50:00,50.88,50.92,50.84,50.9,30400.0,34.6778,34.7051,34.6505,34.6914,30400.0
2006-01-13 12:00:00,50.89,50.94,50.76,50.9,36500.0,34.6846,34.7187,34.596,34.6914,36500.0
2006-01-13 12:10:00,50.9,50.95,50.89,50.91,20800.0,34.6914,34.7255,34.6846,34.6983,20800.0
2006-01-13 12:20:00,50.91,50.94,50.9,50.91,10300.0,34.6983,34.7187,34.6914,34.6983,10300.0
2006-01-13 12:30:00,50.91,50.92,50.87,50.9,22800.0,34.6983,34.7051,34.671,34.6914,22800.0
2006-01-13 12:40:00,50.9,50.93,50.8,50.82,56800.0,34.6914,34.7119,34.6233,34.6369,56800.0
2006-01-13 12:50:00,50.83,50.89,50.82,50.88,39500.0,34.6437,34.6846,34.6369,34.6778,39500.0
2006-01-13 13:00:00,50.87,50.95,50.86,50.92,33800.0,34.671,34.7255,34.6642,34.7051,33800.0
2006-01-13 13:10:00,50.94,50.94,50.85,50.9,47800.0,34.7187,34.7187,34.6574,34.6914,47800.0
2006-01-13 13:20:00,50.88,51.0,50.88,50.96,41200.0,34.6778,34.7596,34.6778,34.7323,41200.0
2006-01-13 13:30:00,50.97,51.0,50.94,50.96,52600.0,34.7391,34.7596,34.7187,34.7323,52600.0
2006-01-13 13:40:00,50.97,50.99,50.96,50.97,37700.0,34.7391,34.7528,34.7323,34.7391,37700.0
2006-01-13 13:50:00,50.98,51.0,50.88,50.95,93800.0,34.746,34.7596,34.6778,34.7255,93800.0
2006-01-13 14:00:00,50.96,50.97,50.92,50.93,33300.0,34.7323,34.7391,34.7051,34.7119,33300.0
2006-01-13 14:10:00,50.93,50.95,50.89,50.93,51600.0,34.7119,34.7255,34.6846,34.7119,51600.0
2006-01-13 14:20:00,50.94,50.94,50.91,50.92,29900.0,34.7187,34.7187,34.6983,34.7051,29900.0
2006-01-13 14:30:00,50.92,50.97,50.91,50.96,43900.0,34.7051,34.7391,34.6983,34.7323,43900.0
2006-01-13 14:40:00,50.96,50.99,50.93,50.96,57600.0,34.7323,34.7528,34.7119,34.7323,57600.0
2006-01-13 14:50:00,50.96,51.01,50.95,50.96,24600.0,34.7323,34.7664,34.7255,34.7323,24600.0
2006-01-13 15:00:00,50.95,50.97,50.95,50.97,50300.0,34.7255,34.7391,34.7255,34.7391,50300.0
2006-01-13 15:10:00,50.95,50.97,50.95,50.95,39200.0,34.7255,34.7391,34.7255,34.7255,39200.0
2006-01-13 15:20:00,50.96,51.0,50.95,50.95,47900.0,34.7323,34.7596,34.7255,34.7255,47900.0
2006-01-13 15:30:00,50.95,51.0,50.95,50.97,48200.0,34.7255,34.7596,34.7255,34.7391,48200.0
2006-01-13 15:40:00,50.97,51.07,50.96,51.02,333600.0,34.7391,34.8073,34.7323,34.7732,333600.0
2006-01-13 15:50:00,51.03,51.08,51.0,51.0,90200.0,34.78,34.8141,34.7596,34.7596,90200.0
2006-01-17 09:30:00,50.81,50.93,50.44,50.73,251600.0,34.6301,34.7119,34.3779,34.5756,251600.0
2006-01-17 09:40:00,50.73,50.79,50.68,50.72,83400.0,34.5756,34.6165,34.5415,34.5688,83400.0
2006-01-17 09:50:00,50.71,50.79,50.69,50.7,40900.0,34.5619,34.6165,34.5483,34.5551,40900.0
2006-01-17 10:00:00,50.71,50.76,50.7,50.74,39400.0,34.5619,34.596,34.5551,34.5824,39400.0
2006-01-17 10:10:00,50.75,50.78,50.72,50.73,44000.0,34.5892,34.6097,34.5688,34.5756,44000.0
2006-01-17 10:20:00,50.72,50.8,50.7,50.77,95800.0,34.5688,34.6233,34.5551,34.6028,95800.0
2006-01-17 10:30:00,50.79,50.79,50.73,50.75,29200.0,34.6165,34.6165,34.5756,34.5892,29200.0
2006-01-17 10:40:00,50.75,50.8,50.67,50.72,62500.0,34.5892,34.6233,34.5347,34.5688,62500.0
2006-01-17 10:50:00,50.72,50.9,50.72,50.88,63600.0,34.5688,34.6914,34.5688,34.6778,63600.0
2006-01-17 11:00:00,50.88,50.88,50.77,50.84,43700.0,34.6778,34.6778,34.6028,34.6505,43700.0
2006-01-17 11:10:00,50.87,50.88,50.78,50.8,31100.0,34.671,34.6778,34.6097,34.6233,31100.0
2006-01-17 11:20:00,50.81,50.81,50.77,50.78,38100.0,34.6301,34.6301,34.6028,34.6097,38100.0
2006-01-17 11:30:00,50.77,50.8,50.73,50.73,35700.0,34.6028,34.6233,34.5756,34.5756,35700.0
2006-01-17 11:40:00,50.72,50.74,50.7,50.7,58900.0,34.5688,34.5824,34.5551,34.5551,58900.0
2006-01-17 11:50:00,50.7,50.76,50.65,50.68,71600.0,34.5551,34.596,34.521,34.5415,71600.0
2006-01-17 12:00:00,50.69,50.75,50.62,50.7,52400.0,34.5483,34.5892,34.5006,34.5551,52400.0
2006-01-17 12:10:00,50.71,50.75,50.66,50.7,44200.0,34.5619,34.5892,34.5279,34.5551,44200.0
2006-01-17 12:20:00,50.71,50.74,50.67,50.68,50200.0,34.5619,34.5824,34.5347,34.5415,50200.0
2006-01-17 12:30:00,50.68,50.73,50.66,50.68,34400.0,34.5415,34.5756,34.5279,34.5415,34400.0
2006-01-17 12:40:00,50.68,50.71,50.68,50.71,25300.0,34.5415,34.5619,34.5415,34.5619,25300.0
2006-01-17 12:50:00,50.7,50.74,50.68,50.69,25600.0,34.5551,34.5824,34.5415,34.5483,25600.0
2006-01-17 13:00:00,50.7,50.72,50.65,50.69,40000.0,34.5551,34.5688,34.521,34.5483,40000.0
2006-01-17 13:10:00,50.68,50.69,50.67,50.68,41400.0,34.5415,34.5483,34.5347,34.5415,41400.0
2006-01-17 13:20:00,50.68,50.69,50.67,50.68,38500.0,34.5415,34.5483,34.5347,34.5415,38500.0
2006-01-17 13:30:00,50.68,50.68,50.65,50.68,33800.0,34.5415,34.5415,34.521,34.5415,33800.0
2006-01-17 13:40:00,50.67,50.7,50.62,50.66,238400.0,34.5347,34.5551,34.5006,34.5279,238400.0
2006-01-17 13:50:00,50.66,50.69,50.65,50.67,61300.0,34.5279,34.5483,34.521,34.5347,61300.0
2006-01-17 14:00:00,50.68,50.74,50.61,50.63,61800.0,34.5415,34.5824,34.4938,34.5074,61800.0
2006-01-17 14:10:00,50.63,51.0,50.56,50.58,69600.0,34.5074,34.7596,34.4597,34.4733,69600.0
2006-01-17 14:20:00,50.58,50.63,50.58,50.6,29000.0,34.4733,34.5074,34.4733,34.487,29000.0
2006-01-17 14:30:00,50.6,50.68,50.6,50.66,35000.0,34.487,34.5415,34.487,34.5279,35000.0
2006-01-17 14:40:00,50.65,50.66,50.61,50.63,21300.0,34.521,34.5279,34.4938,34.5074,21300.0
2006-01-17 14:50:00,50.63,50.68,50.62,50.68,30200.0,34.5074,34.5415,34.5006,34.5415,30200.0
2006-01-17 15:00:00,50.68,50.68,50.55,50.63,66600.0,34.5415,34.5415,34.4529,34.5074,66600.0
2006-01-17 15:10:00,50.64,50.64,50.56,50.58,32700.0,34.5142,34.5142,34.4597,34.4733,32700.0
2006-01-17 15:20:00,50.58,50.61,50.55,50.6,95000.0,34.4733,34.4938,34.4529,34.487,95000.0
2006-01-17 15:30:00,50.6,50.61,50.58,50.6,62200.0,34.487,34.4938,34.4733,34.487,62200.0
2006-01-17 15:40:00,50.6,50.68,50.58,50.59,105900.0,34.487,34.5415,34.4733,34.4802,105900.0
2006-01-17 15:50:00,50.58,50.63,50.54,50.6,115300.0,34.4733,34.5074,34.4461,34.487,115300.0
2006-01-18 09:30:00,50.2,50.34,50.12,50.2,192900.0,34.2143,34.3098,34.1598,34.2143,192900.0
2006-01-18 09:40:00,50.23,50.61,50.17,50.55,108500.0,34.2348,34.4938,34.1939,34.4529,108500.0
2006-01-18 09:50:00,50.58,50.6,50.39,50.47,41000.0,34.4733,34.487,34.3438,34.3984,41000.0
2006-01-18 10:00:00,50.45,50.63,50.45,50.57,69400.0,34.3847,34.5074,34.3847,34.4665,69400.0
2006-01-18 10:10:00,50.56,50.9,50.56,50.85,82300.0,34.4597,34.6914,34.4597,34.6574,82300.0
2006-01-18 10:20:00,50.84,50.9,50.78,50.78,73800.0,34.6505,34.6914,34.6097,34.6097,73800.0
2006-01-18 10:30:00,50.79,50.79,50.61,50.62,62300.0,34.6165,34.6165,34.4938,34.5006,62300.0
2006-01-18 10:40:00,50.62,50.64,50.6,50.61,49900.0,34.5006,34.5142,34.487,34.4938,49900.0
2006-01-18 10:50:00,50.6,50.68,50.54,50.62,119600.0,34.487,34.5415,34.4461,34.5006,119600.0
2006-01-18 11:00:00,50.62,50.67,50.6,50.63,52900.0,34.5006,34.5347,34.487,34.5074,52900.0
2006-01-18 11:10:00,50.62,50.75,50.61,50.67,332800.0,34.5006,34.5892,34.4938,34.5347,332800.0
2006-01-18 11:20:00,50.67,50.75,50.51,50.53,54800.0,34.5347,34.5892,34.4256,34.4393,54800.0
2006-01-18 11:30:00,50.52,50.54,50.31,50.36,89300.0,34.4324,34.4461,34.2893,34.3234,89300.0
2006-01-18 11:40:00,50.34,50.52,50.33,50.5,58300.0,34.3098,34.4324,34.303,34.4188,58300.0
2006-01-18 11:50:00,50.5,50.53,50.38,50.5,35600.0,34.4188,34.4393,34.337,34.4188,35600.0
2006-01-18 12:00:00,50.5,50.52,50.44,50.44,13000.0,34.4188,34.4324,34.3779,34.3779,13000.0
2006-01-18 12:10:00,50.44,50.48,50.38,50.42,24300.0,34.3779,34.4052,34.337,34.3643,24300.0
2006-01-18 12:20:00,50.43,50.43,50.33,50.35,28400.0,34.3711,34.3711,34.303,34.3166,28400.0
2006-01-18 12:30:00,50.35,50.4,50.33,50.38,27600.0,34.3166,34.3507,34.303,34.337,27600.0
2006-01-18 12:40:00,50.36,50.4,50.35,50.37,20400.0,34.3234,34.3507,34.3166,34.3302,20400.0
2006-01-18 12:50:00,50.36,50.36,50.3,50.34,17500.0,34.3234,34.3234,34.2825,34.3098,17500.0
2006-01-18 13:00:00,50.31,50.45,50.31,50.42,76300.0,34.2893,34.3847,34.2893,34.3643,76300.0
2006-01-18 13:10:00,50.4,50.49,50.39,50.45,39800.0,34.3507,34.412,34.3438,34.3847,39800.0
2006-01-18 13:20:00,50.45,50.49,50.43,50.44,41800.0,34.3847,34.412,34.3711,34.3779,41800.0
2006-01-18 13:30:00,50.45,50.49,50.41,50.48,23700.0,34.3847,34.412,34.3575,34.4052,23700.0
2006-01-18 13:40:00,50.49,50.57,50.44,50.53,37100.0,34.412,34.4665,34.3779,34.4393,37100.0
2006-01-18 13:50:00,50.54,50.55,50.45,50.46,49100.0,34.4461,34.4529,34.3847,34.3916,49100.0
2006-01-18 14:00:00,50.46,50.61,50.45,50.55,50300.0,34.3916,34.4938,34.3847,34.4529,50300.0
2006-01-18 14:10:00,50.58,50.72,50.56,50.7,38200.0,34.4733,34.5688,34.4597,34.5551,38200.0
2006-01-18 14:20:00,50.71,50.75,50.69,50.72,45800.0,34.5619,34.5892,34.5483,34.5688,45800.0
2006-01-18 14:30:00,50.73,50.77,50.7,50.71,65400.0,34.5756,34.6028,34.5551,34.5619,65400.0
2006-01-18 14:40:00,50.71,50.71,50.59,50.61,32200.0,34.5619,34.5619,34.4802,34.4938,32200.0
2006-01-18 14:50:00,50.61,50.64,50.54,50.56,31000.0,34.4938,34.5142,34.4461,34.4597,31000.0
2006-01-18 15:00:00,50.56,50.65,50.56,50.65,24800.0,34.4597,34.521,34.4597,34.521,24800.0
2006-01-18 15:10:00,50.65,50.77,50.65,50.73,50000.0,34.521,34.6028,34.521,34.5756,50000.0
2006-01-18 15:20:00,50.74,50.79,50.69,50.76,55400.0,34.5824,34.6165,34.5483,34.596,55400.0
2006-01-18 15:30:00,50.75,50.8,50.74,50.78,76200.0,34.5892,34.6233,34.5824,34.6097,76200.0
2006-01-18 15:40:00,50.78,50.79,50.68,50.68,63000.0,34.6097,34.6165,34.5415,34.5415,63000.0
2006-01-18 15:50:00,50.69,50.75,50.65,50.75,91900.0,34.5483,34.5892,34.521,34.5892,91900.0
2006-01-19 09:30:00,50.68,50.83,50.5,50.52,237200.0,34.5415,34.6437,34.4188,34.4324,237200.0
2006-01-19 09:40:00,50.51,50.66,50.51,50.62,66700.0,34.4256,34.5279,34.4256,34.5006,66700.0
2006-01-19 09:50:00,50.64,50.65,50.37,50.38,61600.0,34.5142,34.521,34.3302,34.337,61600.0
2006-01-19 10:00:00,50.38,50.45,50.22,50.28,60700.0,34.337,34.3847,34.228,34.2689,60700.0
2006-01-19 10:10:00,50.26,50.42,50.25,50.38,88600.0,34.2552,34.3643,34.2484,34.337,88600.0
2006-01-19 10:20:00,50.39,50.39,50.29,50.34,31900.0,34.3438,34.3438,34.2757,34.3098,31900.0
2006-01-19 10:30:00,50.34,50.42,50.28,50.31,22000.0,34.3098,34.3643,34.2689,34.2893,22000.0
2006-01-19 10:40:00,50.32,50.37,50.3,50.31,45400.0,34.2961,34.3302,34.2825,34.2893,45400.0
2006-01-19 10:50:00,50.31,50.35,50.12,50.19,47700.0,34.2893,34.3166,34.1598,34.2075,47700.0
2006-01-19 11:00:00,50.19,50.31,50.19,50.29,20300.0,34.2075,34.2893,34.2075,34.2757,20300.0
2006-01-19 11:10:00,50.29,50.35,50.22,50.3,50100.0,34.2757,34.3166,34.228,34.2825,50100.0
2006-01-19 11:20:00,50.3,50.32,50.29,50.31,52000.0,34.2825,34.2961,34.2757,34.2893,52000.0
2006-01-19 11:30:00,50.31,50.4,50.31,50.37,15600.0,34.2893,34.3507,34.2893,34.3302,15600.0
2006-01-19 11:40:00,50.34,50.55,50.33,50.55,32400.0,34.3098,34.4529,34.303,34.4529,32400.0
2006-01-19 11:50:00,50.55,50.58,50.52,50.56,18700.0,34.4529,34.4733,34.4324,34.4597,18700.0
2006-01-19 12:00:00,50.54,50.6,50.54,50.57,24200.0,34.4461,34.487,34.4461,34.4665,24200.0
2006-01-19 12:10:00,50.59,50.59,50.5,50.51,25500.0,34.4802,34.4802,34.4188,34.4256,25500.0
2006-01-19 12:20:00,50.51,50.54,50.48,50.51,10400.0,34.4256,34.4461,34.4052,34.4256,10400.0
2006-01-19 12:30:00,50.54,50.56,50.44,50.48,25300.0,34.4461,34.4597,34.3779,34.4052,25300.0
2006-01-19 12:40:00,50.5,50.56,50.48,50.56,13100.0,34.4188,34.4597,34.4052,34.4597,13100.0
2006-01-19 12:50:00,50.56,50.6,50.54,50.55,24100.0,34.4597,34.487,34.4461,34.4529,24100.0
2006-01-19 13:00:00,50.55,50.66,50.53,50.63,46900.0,34.4529,34.5279,34.4393,34.5074,46900.0
2006-01-19 13:10:00,50.62,50.62,50.56,50.58,22200.0,34.5006,34.5006,34.4597,34.4733,22200.0
2006-01-19 13:20:00,50.58,50.58,50.5,50.57,31400.0,34.4733,34.4733,34.4188,34.4665,31400.0
2006-01-19 13:30:00,50.58,50.59,50.51,50.55,19600.0,34.4733,34.4802,34.4256,34.4529,19600.0
2006-01-19 13:40:00,50.55,50.56,50.47,50.5,36900.0,34.4529,34.4597,34.3984,34.4188,36900.0
2006-01-19 13:50:00,50.5,50.56,50.49,50.55,18800.0,34.4188,34.4597,34.412,34.4529,18800.0
2006-01-19 14:00:00,50.55,50.65,50.55,50.62,47500.0,34.4529,34.521,34.4529,34.5006,47500.0
2006-01-19 14:10:00,50.61,50.66,50.59,50.62,37700.0,34.4938,34.5279,34.4802,34.5006,37700.0
2006-01-19 14:20:00,50.61,50.62,50.57,50.58,32900.0,34.4938,34.5006,34.4665,34.4733,32900.0
2006-01-19 14:30:00,50.59,50.6,50.53,50.6,33700.0,34.4802,34.487,34.4393,34.487,33700.0
2006-01-19 14:40:00,50.59,50.63,50.56,50.58,35300.0,34.4802,34.5074,34.4597,34.4733,35300.0
2006-01-19 14:50:00,50.58,50.69,50.56,50.67,55900.0,34.4733,34.5483,34.4597,34.5347,55900.0
2006-01-19 15:00:00,50.66,50.68,50.56,50.66,64600.0,34.5279,34.5415,34.4597,34.5279,64600.0
2006-01-19 15:10:00,50.66,50.71,50.57,50.65,133500.0,34.5279,34.5619,34.4665,34.521,133500.0
2006-01-19 15:20:00,50.65,50.67,50.55,50.63,89800.0,34.521,34.5347,34.4529,34.5074,89800.0
2006-01-19 15:30:00,50.64,50.64,50.56,50.58,142100.0,34.5142,34.5142,34.4597,34.4733,142100.0
2006-01-19 15:40:00,50.6,50.63,50.56,50.6,56300.0,34.487,34.5074,34.4597,34.487,56300.0
2006-01-19 15:50:00,50.6,50.66,50.55,50.6,85900.0,34.487,34.5279,34.4529,34.487,85900.0
2006-01-20 09:30:00,50.56,50.68,50.4,50.65,314500.0,34.4597,34.5415,34.3507,34.521,314500.0
2006-01-20 09:40:00,50.65,50.83,50.56,50.58,46600.0,34.521,34.6437,34.4597,34.4733,46600.0
2006-01-20 09:50:00,50.59,50.63,50.54,50.56,35900.0,34.4802,34.5074,34.4461,34.4597,35900.0
2006-01-20 10:00:00,50.55,50.55,50.46,50.49,55300.0,34.4529,34.4529,34.3916,34.412,55300.0
2006-01-20 10:10:00,50.51,50.51,50.12,50.13,89400.0,34.4256,34.4256,34.1598,34.1666,89400.0
2006-01-20 10:20:00,50.17,50.38,50.17,50.36,55600.0,34.1939,34.337,34.1939,34.3234,55600.0
2006-01-20 10:30:00,50.38,50.38,50.2,50.24,93300.0,34.337,34.337,34.2143,34.2416,93300.0
2006-01-20 10:40:00,50.24,50.26,50.16,50.22,69000.0,34.2416,34.2552,34.1871,34.228,69000.0
2006-01-20 10:50:00,50.21,50.34,49.97,50.31,84500.0,34.2212,34.3098,34.0576,34.2893,84500.0
2006-01-20 11:00:00,50.31,50.41,50.16,50.21,167000.0,34.2893,34.3575,34.1871,34.2212,167000.0
2006-01-20 11:10:00,50.25,50.33,50.03,50.03,76800.0,34.2484,34.303,34.0985,34.0985,76800.0
2006-01-20 11:20:00,50.02,50.15,49.95,50.09,194900.0,34.0917,34.1803,34.044,34.1394,194900.0
2006-01-20 11:30:00,50.08,50.21,50.0,50.21,57600.0,34.1326,34.2212,34.078,34.2212,57600.0
2006-01-20 11:40:00,50.2,50.26,50.0,50.04,64500.0,34.2143,34.2552,34.078,34.1053,64500.0
2006-01-20 11:50:00,50.03,50.08,49.97,50.05,180000.0,34.0985,34.1326,34.0576,34.1121,180000.0
2006-01-20 12:00:00,50.05,50.13,50.04,50.1,67500.0,34.1121,34.1666,34.1053,34.1462,67500.0
2006-01-20 12:10:00,50.05,50.09,50.0,50.04,59500.0,34.1121,34.1394,34.078,34.1053,59500.0
2006-01-20 12:20:00,50.03,50.08,49.98,49.99,133000.0,34.0985,34.1326,34.0644,34.0712,133000.0
2006-01-20 12:30:00,49.99,50.04,49.97,50.04,56200.0,34.0712,34.1053,34.0576,34.1053,56200.0
2006-01-20 12:40:00,50.05,50.05,49.85,49.98,125800.0,34.1121,34.1121,33.9758,34.0644,125800.0
2006-01-20 12:50:00,49.98,50.01,49.91,49.96,73800.0,34.0644,34.0849,34.0167,34.0508,73800.0
2006-01-20 13:00:00,49.96,49.98,49.8,49.87,70600.0,34.0508,34.0644,33.9417,33.9894,70600.0
2006-01-20 13:10:00,49.88,50.0,49.86,49.99,52100.0,33.9962,34.078,33.9826,34.0712,52100.0
2006-01-20 13:20:00,49.98,50.02,49.95,50.01,62300.0,34.0644,34.0917,34.044,34.0849,62300.0
2006-01-20 13:30:00,50.01,50.01,49.88,49.99,43900.0,34.0849,34.0849,33.9962,34.0712,43900.0
2006-01-20 13:40:00,50.0,50.03,49.92,50.01,196600.0,34.078,34.0985,34.0235,34.0849,196600.0
2006-01-20 13:50:00,50.0,50.03,49.83,49.83,214700.0,34.078,34.0985,33.9622,33.9622,214700.0
2006-01-20 14:00:00,49.83,49.9,49.76,49.85,50700.0,33.9622,34.0099,33.9145,33.9758,50700.0
2006-01-20 14:10:00,49.85,49.95,49.77,49.89,349300.0,33.9758,34.044,33.9213,34.0031,349300.0
2006-01-20 14:20:00,49.9,50.03,49.8,49.98,150200.0,34.0099,34.0985,33.9417,34.0644,150200.0
2006-01-20 14:30:00,49.98,50.0,49.87,49.94,67800.0,34.0644,34.078,33.9894,34.0371,67800.0
2006-01-20 14:40:00,49.93,50.01,49.89,50.0,89700.0,34.0303,34.0849,34.0031,34.078,89700.0
2006-01-20 14:50:00,50.0,50.01,49.86,49.91,97200.0,34.078,34.0849,33.9826,34.0167,97200.0
2006-01-20 15:00:00,49.91,50.02,49.9,50.0,58200.0,34.0167,34.0917,34.0099,34.078,58200.0
2006-01-20 15:10:00,50.0,50.0,49.86,49.91,74900.0,34.078,34.078,33.9826,34.0167,74900.0
2006-01-20 15:20:00,49.92,49.99,49.86,49.92,67200.0,34.0235,34.0712,33.9826,34.0235,67200.0
2006-01-20 15:30:00,49.93,49.96,49.77,49.78,155400.0,34.0303,34.0508,33.9213,33.9281,155400.0
2006-01-20 15:40:00,49.79,49.87,49.72,49.74,263000.0,33.9349,33.9894,33.8872,33.9008,263000.0
2006-01-20 15:50:00,49.75,49.77,49.67,49.7,515300.0,33.9076,33.9213,33.8531,33.8736,515300.0
2006-01-23 09:30:00,49.59,49.72,49.59,49.68,114000.0,33.7986,33.8872,33.7986,33.8599,114000.0
2006-01-23 09:40:00,49.68,49.68,49.55,49.61,110800.0,33.8599,33.8599,33.7713,33.8122,110800.0
2006-01-23 09:50:00,49.6,49.62,49.4,49.49,65400.0,33.8054,33.819,33.6691,33.7304,65400.0
2006-01-23 10:00:00,49.49,49.55,49.39,49.46,110900.0,33.7304,33.7713,33.6623,33.71,110900.0
2006-01-23 10:10:00,49.46,49.64,49.46,49.5,78700.0,33.71,33.8327,33.71,33.7373,78700.0
2006-01-23 10:20:00,49.47,49.7,49.4,49.6,54300.0,33.7168,33.8736,33.6691,33.8054,54300.0
2006-01-23 10:30:00,49.6,49.69,49.5,49.54,42100.0,33.8054,33.8668,33.7373,33.7645,42100.0
2006-01-23 10:40:00,49.54,49.58,49.47,49.5,43300.0,33.7645,33.7918,33.7168,33.7373,43300.0
2006-01-23 10:50:00,49.5,49.6,49.42,49.57,39500.0,33.7373,33.8054,33.6827,33.785,39500.0
2006-01-23 11:00:00,49.57,49.75,49.56,49.72,29800.0,33.785,33.9076,33.7781,33.8872,29800.0
2006-01-23 11:10:00,49.74,49.8,49.71,49.78,39200.0,33.9008,33.9417,33.8804,33.9281,39200.0
2006-01-23 11:20:00,49.79,49.8,49.77,49.8,27300.0,33.9349,33.9417,33.9213,33.9417,27300.0
2006-01-23 11:30:00,49.79,49.9,49.74,49.75,55200.0,33.9349,34.0099,33.9008,33.9076,55200.0
2006-01-23 11:40:00,49.75,49.76,49.69,49.7,47700.0,33.9076,33.9145,33.8668,33.8736,47700.0
2006-01-23 11:50:00,49.7,49.71,49.64,49.66,47200.0,33.8736,33.8804,33.8327,33.8463,47200.0
2006-01-23 12:00:00,49.65,49.67,49.58,49.6,87900.0,33.8395,33.8531,33.7918,33.8054,87900.0
2006-01-23 12:10:00,49.59,49.6,49.56,49.57,34500.0,33.7986,33.8054,33.7781,33.785,34500.0
2006-01-23 12:20:00,49.57,49.6,49.57,49.6,36300.0,33.785,33.8054,33.785,33.8054,36300.0
2006-01-23 12:30:00,49.6,49.61,49.58,49.59,26300.0,33.8054,33.8122,33.7918,33.7986,26300.0
2006-01-23 12:40:00,49.59,49.6,49.52,49.52,25800.0,33.7986,33.8054,33.7509,33.7509,25800.0
2006-01-23 12:50:00,49.52,49.57,49.51,49.55,28500.0,33.7509,33.785,33.7441,33.7713,28500.0
2006-01-23 13:00:00,49.56,49.6,49.55,49.58,13700.0,33.7781,33.8054,33.7713,33.7918,13700.0
2006-01-23 13:10:00,49.59,49.59,49.56,49.57,27200.0,33.7986,33.7986,33.7781,33.785,27200.0
2006-01-23 13:20:00,49.57,49.61,49.57,49.59,56600.0,33.785,33.8122,33.785,33.7986,56600.0
2006-01-23 13:30:00,49.59,49.6,49.5,49.51,28600.0,33.7986,33.8054,33.7373,33.7441,28600.0
2006-01-23 13:40:00,49.5,49.51,49.42,49.43,46700.0,33.7373,33.7441,33.6827,33.6895,46700.0
2006-01-23 13:50:00,49.43,49.44,49.34,49.35,48900.0,33.6895,33.6964,33.6282,33.635,48900.0
2006-01-23 14:00:00,49.35,49.49,49.29,49.31,167600.0,33.635,33.7304,33.5941,33.6078,167600.0
2006-01-23 14:10:00,49.31,49.39,49.22,49.34,98900.0,33.6078,33.6623,33.5464,33.6282,98900.0
2006-01-23 14:20:00,49.33,49.35,49.28,49.29,62800.0,33.6214,33.635,33.5873,33.5941,62800.0
2006-01-23 14:30:00,49.29,49.31,49.21,49.25,124300.0,33.5941,33.6078,33.5396,33.5669,124300.0
2006-01-23 14:40:00,49.24,49.3,49.2,49.25,61800.0,33.56,33.6009,33.5328,33.5669,61800.0
2006-01-23 14:50:00,49.25,49.25,49.15,49.24,186200.0,33.5669,33.5669,33.4987,33.56,186200.0
2006-01-23 15:00:00,49.24,49.3,49.21,49.27,102700.0,33.56,33.6009,33.5396,33.5805,102700.0
2006-01-23 15:10:00,49.27,49.29,49.12,49.26,130400.0,33.5805,33.5941,33.4783,33.5737,130400.0
2006-01-23 15:20:00,49.27,49.45,49.26,49.36,139400.0,33.5805,33.7032,33.5737,33.6418,139400.0
2006-01-23 15:30:00,49.36,49.38,49.02,49.06,126200.0,33.6418,33.6555,33.4101,33.4374,126200.0
2006-01-23 15:40:00,49.06,49.08,48.98,49.04,246200.0,33.4374,33.451,33.3828,33.4237,246200.0
2006-01-23 15:50:00,49.03,49.17,48.95,49.11,418100.0,33.4169,33.5123,33.3624,33.4714,418100.0
2006-01-24 09:30:00,49.19,49.4,49.09,49.36,71400.0,33.526,33.6691,33.4578,33.6418,71400.0
2006-01-24 09:40:00,49.39,49.65,49.36,49.65,76200.0,33.6623,33.8395,33.6418,33.8395,76200.0
2006-01-24 09:50:00,49.65,49.8,49.65,49.68,95000.0,33.8395,33.9417,33.8395,33.8599,95000.0
2006-01-24 10:00:00,49.69,49.7,49.45,49.65,63300.0,33.8668,33.8736,33.7032,33.8395,63300.0
2006-01-24 10:10:00,49.66,49.71,49.64,49.7,50100.0,33.8463,33.8804,33.8327,33.8736,50100.0
2006-01-24 10:20:00,49.7,49.75,49.51,49.54,54000.0,33.8736,33.9076,33.7441,33.7645,54000.0
2006-01-24 10:30:00,49.56,49.68,49.49,49.63,37300.0,33.7781,33.8599,33.7304,33.8259,37300.0
2006-01-24 10:40:00,49.65,49.72,49.52,49.7,32500.0,33.8395,33.8872,33.7509,33.8736,32500.0
2006-01-24 10:50:00,49.7,49.73,49.48,49.63,92100.0,33.8736,33.894,33.7236,33.8259,92100.0
2006-01-24 11:00:00,49.61,49.65,49.4,49.53,97500.0,33.8122,33.8395,33.6691,33.7577,97500.0
2006-01-24 11:10:00,49.53,49.53,49.47,49.51,42300.0,33.7577,33.7577,33.7168,33.7441,42300.0
2006-01-24 11:20:00,49.52,49.52,49.36,49.45,82900.0,33.7509,33.7509,33.6418,33.7032,82900.0
2006-01-24 11:30:00,49.45,49.5,49.35,49.36,44700.0,33.7032,33.7373,33.635,33.6418,44700.0
2006-01-24 11:40:00,49.36,49.46,49.34,49.38,45100.0,33.6418,33.71,33.6282,33.6555,45100.0
2006-01-24 11:50:00,49.42,49.43,49.36,49.39,20600.0,33.6827,33.6895,33.6418,33.6623,20600.0
2006-01-24 12:00:00,49.39,49.41,49.23,49.33,92200.0,33.6623,33.6759,33.5532,33.6214,92200.0
2006-01-24 12:10:00,49.35,49.38,49.22,49.22,49200.0,33.635,33.6555,33.5464,33.5464,49200.0
2006-01-24 12:20:00,49.23,49.3,49.22,49.28,22700.0,33.5532,33.6009,33.5464,33.5873,22700.0
2006-01-24 12:30:00,49.28,49.36,49.26,49.36,45800.0,33.5873,33.6418,33.5737,33.6418,45800.0
2006-01-24 12:40:00,49.35,49.38,49.34,49.37,27100.0,33.635,33.6555,33.6282,33.6487,27100.0
2006-01-24 12:50:00,49.37,49.45,49.37,49.39,35900.0,33.6487,33.7032,33.6487,33.6623,35900.0
2006-01-24 13:00:00,49.4,49.43,49.35,49.35,40400.0,33.6691,33.6895,33.635,33.635,40400.0
2006-01-24 13:10:00,49.37,49.45,49.34,49.43,43700.0,33.6487,33.7032,33.6282,33.6895,43700.0
2006-01-24 13:20:00,49.42,49.5,49.41,49.5,49300.0,33.6827,33.7373,33.6759,33.7373,49300.0
2006-01-24 13:30:00,49.5,49.56,49.42,49.44,42900.0,33.7373,33.7781,33.6827,33.6964,42900.0
2006-01-24 13:40:00,49.44,49.5,49.41,49.45,38700.0,33.6964,33.7373,33.6759,33.7032,38700.0
2006-01-24 13:50:00,49.45,49.66,49.44,49.66,109000.0,33.7032,33.8463,33.6964,33.8463,109000.0
2006-01-24 14:00:00,49.66,49.83,49.56,49.76,95100.0,33.8463,33.9622,33.7781,33.9145,95100.0
2006-01-24 14:10:00,49.77,49.9,49.74,49.75,77800.0,33.9213,34.0099,33.9008,33.9076,77800.0
2006-01-24 14:20:00,49.75,49.81,49.68,49.8,28900.0,33.9076,33.9485,33.8599,33.9417,28900.0
2006-01-24 14:30:00,49.8,49.81,49.76,49.79,31200.0,33.9417,33.9485,33.9145,33.9349,31200.0
2006-01-24 14:40:00,49.76,49.82,49.72,49.78,28800.0,33.9145,33.9554,33.8872,33.9281,28800.0
2006-01-24 14:50:00,49.8,49.82,49.61,49.62,69000.0,33.9417,33.9554,33.8122,33.819,69000.0
2006-01-24 15:00:00,49.62,49.7,49.62,49.62,28800.0,33.819,33.8736,33.819,33.819,28800.0
2006-01-24 15:10:00,49.62,49.69,49.55,49.63,54000.0,33.819,33.8668,33.7713,33.8259,54000.0
2006-01-24 15:20:00,49.62,49.64,49.49,49.55,173000.0,33.819,33.8327,33.7304,33.7713,173000.0
2006-01-24 15:30:00,49.55,49.59,49.53,49.57,52900.0,33.7713,33.7986,33.7577,33.785,52900.0
2006-01-24 15:40:00,49.58,49.63,49.55,49.58,46800.0,33.7918,33.8259,33.7713,33.7918,46800.0
2006-01-24 15:50:00,49.58,49.75,49.48,49.55,115400.0,33.7918,33.9076,33.7236,33.7713,115400.0
2006-01-25 09:30:00,49.48,49.72,49.36,49.57,114100.0,33.7236,33.8872,33.6418,33.785,114100.0
2006-01-25 09:40:00,49.52,49.64,49.5,49.6,18800.0,33.7509,33.8327,33.7373,33.8054,18800.0
2006-01-25 09:50:00,49.61,49.8,49.61,49.73,35200.0,33.8122,33.9417,33.8122,33.894,35200.0
2006-01-25 10:00:00,49.7,49.79,49.5,49.51,44900.0,33.8736,33.9349,33.7373,33.7441,44900.0
2006-01-25 10:10:00,49.51,49.57,49.46,49.57,66900.0,33.7441,33.785,33.71,33.785,66900.0
2006-01-25 10:20:00,49.56,49.56,49.34,49.52,52700.0,33.7781,33.7781,33.6282,33.7509,52700.0
2006-01-25 10:30:00,49.53,49.53,49.28,49.46,65100.0,33.7577,33.7577,33.5873,33.71,65100.0
2006-01-25 10:40:00,49.46,49.6,49.37,49.53,35000.0,33.71,33.8054,33.6487,33.7577,35000.0
2006-01-25 10:50:00,49.55,49.78,49.53,49.75,67100.0,33.7713,33.9281,33.7577,33.9076,67100.0
2006-01-25 11:00:00,49.77,49.83,49.67,49.71,26200.0,33.9213,33.9622,33.8531,33.8804,26200.0
2006-01-25 11:10:00,49.73,49.8,49.7,49.8,18000.0,33.894,33.9417,33.8736,33.9417,18000.0
2006-01-25 11:20:00,49.8,49.99,49.8,49.93,32700.0,33.9417,34.0712,33.9417,34.0303,32700.0
2006-01-25 11:30:00,49.94,49.96,49.77,49.82,26800.0,34.0371,34.0508,33.9213,33.9554,26800.0
2006-01-25 11:40:00,49.83,49.86,49.68,49.69,36300.0,33.9622,33.9826,33.8599,33.8668,36300.0
2006-01-25 11:50:00,49.69,49.75,49.64,49.72,25600.0,33.8668,33.9076,33.8327,33.8872,25600.0
2006-01-25 12:00:00,49.72,49.72,49.59,49.65,21400.0,33.8872,33.8872,33.7986,33.8395,21400.0
2006-01-25 12:10:00,49.65,49.67,49.55,49.67,31400.0,33.8395,33.8531,33.7713,33.8531,31400.0
2006-01-25 12:20:00,49.68,49.69,49.53,49.58,71600.0,33.8599,33.8668,33.7577,33.7918,71600.0
2006-01-25 12:30:00,49.58,49.8,49.57,49.67,39700.0,33.7918,33.9417,33.785,33.8531,39700.0
2006-01-25 12:40:00,49.69,49.81,49.69,49.77,29200.0,33.8668,33.9485,33.8668,33.9213,29200.0
2006-01-25 12:50:00,49.81,49.95,49.77,49.91,49000.0,33.9485,34.044,33.9213,34.0167,49000.0
2006-01-25 13:00:00,49.91,50.1,49.91,50.01,75200.0,34.0167,34.1462,34.0167,34.0849,75200.0
2006-01-25 13:10:00,50.02,50.18,50.01,50.11,99500.0,34.0917,34.2007,34.0849,34.153,99500.0
2006-01-25 13:20:00,50.1,50.23,50.05,50.14,65700.0,34.1462,34.2348,34.1121,34.1735,65700.0
2006-01-25 13:30:00,50.14,50.18,50.1,50.12,25100.0,34.1735,34.2007,34.1462,34.1598,25100.0
2006-01-25 13:40:00,50.13,50.15,50.02,50.05,22200.0,34.1666,34.1803,34.0917,34.1121,22200.0
2006-01-25 13:50:00,50.04,50.13,50.04,50.13,16000.0,34.1053,34.1666,34.1053,34.1666,16000.0
2006-01-25 14:00:00,50.12,50.2,50.0,50.19,50200.0,34.1598,34.2143,34.078,34.2075,50200.0
2006-01-25 14:10:00,50.2,50.21,50.11,50.13,34600.0,34.2143,34.2212,34.153,34.1666,34600.0
2006-01-25 14:20:00,50.12,50.17,50.0,50.01,42600.0,34.1598,34.1939,34.078,34.0849,42600.0
2006-01-25 14:30:00,49.98,50.0,49.93,49.95,20700.0,34.0644,34.078,34.0303,34.044,20700.0
2006-01-25 14:40:00,49.94,50.06,49.87,49.88,35600.0,34.0371,34.1189,33.9894,33.9962,35600.0
2006-01-25 14:50:00,49.88,49.98,49.82,49.86,45100.0,33.9962,34.0644,33.9554,33.9826,45100.0
2006-01-25 15:00:00,49.87,49.97,49.87,49.88,47800.0,33.9894,34.0576,33.9894,33.9962,47800.0
2006-01-25 15:10:00,49.88,49.92,49.84,49.89,43600.0,33.9962,34.0235,33.969,34.0031,43600.0
2006-01-25 15:20:00,49.91,49.93,49.84,49.88,53000.0,34.0167,34.0303,33.969,33.9962,53000.0
2006-01-25 15:30:00,49.89,49.9,49.79,49.9,53500.0,34.0031,34.0099,33.9349,34.0099,53500.0
2006-01-25 15:40:00,49.9,49.97,49.88,49.97,62700.0,34.0099,34.0576,33.9962,34.0576,62700.0
2006-01-25 15:50:00,49.97,50.0,49.89,49.92,90800.0,34.0576,34.078,34.0031,34.0235,90800.0
2006-01-26 09:30:00,50.4,50.4,49.92,49.93,117700.0,34.3507,34.3507,34.0235,34.0303,117700.0
2006-01-26 09:40:00,49.92,50.04,49.86,50.0,66700.0,34.0235,34.1053,33.9826,34.078,66700.0
2006-01-26 09:50:00,49.99,50.1,49.99,50.0,47100.0,34.0712,34.1462,34.0712,34.078,47100.0
2006-01-26 10:00:00,50.01,50.16,49.99,50.16,47700.0,34.0849,34.1871,34.0712,34.1871,47700.0
2006-01-26 10:10:00,50.16,50.19,50.02,50.11,54100.0,34.1871,34.2075,34.0917,34.153,54100.0
2006-01-26 10:20:00,50.09,50.15,50.02,50.1,46800.0,34.1394,34.1803,34.0917,34.1462,46800.0
2006-01-26 10:30:00,50.1,50.15,50.05,50.05,41900.0,34.1462,34.1803,34.1121,34.1121,41900.0
2006-01-26 10:40:00,50.07,50.16,50.01,50.06,38200.0,34.1257,34.1871,34.0849,34.1189,38200.0
2006-01-26 10:50:00,50.01,50.1,50.01,50.1,34700.0,34.0849,34.1462,34.0849,34.1462,34700.0
2006-01-26 11:00:00,50.1,50.14,50.03,50.07,32700.0,34.1462,34.1735,34.0985,34.1257,32700.0
2006-01-26 11:10:00,50.06,50.09,49.99,49.99,18600.0,34.1189,34.1394,34.0712,34.0712,18600.0
2006-01-26 11:20:00,49.99,50.02,49.96,50.01,54700.0,34.0712,34.0917,34.0508,34.0849,54700.0
2006-01-26 11:30:00,50.01,50.15,50.01,50.04,77600.0,34.0849,34.1803,34.0849,34.1053,77600.0
2006-01-26 11:40:00,50.05,50.17,50.05,50.09,55100.0,34.1121,34.1939,34.1121,34.1394,55100.0
2006-01-26 11:50:00,50.08,50.15,50.04,50.09,46200.0,34.1326,34.1803,34.1053,34.1394,46200.0
2006-01-26 12:00:00,50.09,50.16,50.08,50.08,53700.0,34.1394,34.1871,34.1326,34.1326,53700.0
2006-01-26 12:10:00,50.08,50.09,49.98,50.0,36200.0,34.1326,34.1394,34.0644,34.078,36200.0
2006-01-26 12:20:00,50.0,50.03,49.99,49.99,26600.0,34.078,34.0985,34.0712,34.0712,26600.0
2006-01-26 12:30:00,49.99,50.02,49.98,49.99,38700.0,34.0712,34.0917,34.0644,34.0712,38700.0
2006-01-26 12:40:00,50.0,50.03,49.99,50.0,40700.0,34.078,34.0985,34.0712,34.078,40700.0
2006-01-26 12:50:00,50.0,50.0,49.84,49.93,44400.0,34.078,34.078,33.969,34.0303,44400.0
2006-01-26 13:00:00,49.92,50.0,49.9,49.99,42600.0,34.0235,34.078,34.0099,34.0712,42600.0
2006-01-26 13:10:00,49.99,50.05,49.99,50.0,28200.0,34.0712,34.1121,34.0712,34.078,28200.0
2006-01-26 13:20:00,50.0,50.0,49.98,49.99,40600.0,34.078,34.078,34.0644,34.0712,40600.0
2006-01-26 13:30:00,49.99,50.0,49.99,49.99,35600.0,34.0712,34.078,34.0712,34.0712,35600.0
2006-01-26 13:40:00,50.0,50.02,49.98,50.0,26700.0,34.078,34.0917,34.0644,34.078,26700.0
2006-01-26 13:50:00,49.99,50.02,49.98,50.0,47300.0,34.0712,34.0917,34.0644,34.078,47300.0
2006-01-26 14:00:00,50.01,50.05,49.97,50.0,56800.0,34.0849,34.1121,34.0576,34.078,56800.0
2006-01-26 14:10:00,50.0,50.0,49.94,49.97,29200.0,34.078,34.078,34.0371,34.0576,29200.0
2006-01-26 14:20:00,49.98,50.0,49.97,50.0,25300.0,34.0644,34.078,34.0576,34.078,25300.0
2006-01-26 14:30:00,49.99,50.01,49.96,49.99,36600.0,34.0712,34.0849,34.0508,34.0712,36600.0
2006-01-26 14:40:00,49.99,50.06,49.99,50.06,97400.0,34.0712,34.1189,34.0712,34.1189,97400.0
2006-01-26 14:50:00,50.06,50.1,50.03,50.03,38000.0,34.1189,34.1462,34.0985,34.0985,38000.0
2006-01-26 15:00:00,50.02,50.09,50.0,50.0,22300.0,34.0917,34.1394,34.078,34.078,22300.0
2006-01-26 15:10:00,50.01,50.1,50.0,50.09,27200.0,34.0849,34.1462,34.078,34.1394,27200.0
2006-01-26 15:20:00,50.09,50.14,50.02,50.09,75900.0,34.1394,34.1735,34.0917,34.1394,75900.0
2006-01-26 15:30:00,50.1,50.13,49.99,49.99,86500.0,34.1462,34.1666,34.0712,34.0712,86500.0
2006-01-26 15:40:00,49.99,50.15,49.99,50.1,55900.0,34.0712,34.1803,34.0712,34.1462,55900.0
2006-01-26 15:50:00,50.11,50.17,50.08,50.09,128900.0,34.153,34.1939,34.1326,34.1394,128900.0
2006-01-27 09:30:00,50.03,50.23,49.95,50.11,70900.0,34.0985,34.2348,34.044,34.153,70900.0
2006-01-27 09:40:00,50.11,50.25,50.11,50.22,42700.0,34.153,34.2484,34.153,34.228,42700.0
2006-01-27 09:50:00,50.22,50.32,50.21,50.28,74700.0,34.228,34.2961,34.2212,34.2689,74700.0
2006-01-27 10:00:00,50.3,50.77,50.29,50.73,99700.0,34.2825,34.6028,34.2757,34.5756,99700.0
2006-01-27 10:10:00,50.73,50.87,50.25,50.74,176800.0,34.5756,34.671,34.2484,34.5824,176800.0
2006-01-27 10:20:00,50.76,50.85,50.69,50.75,55800.0,34.596,34.6574,34.5483,34.5892,55800.0
2006-01-27 10:30:00,50.75,50.77,50.53,50.59,50900.0,34.5892,34.6028,34.4393,34.4802,50900.0
2006-01-27 10:40:00,50.61,50.62,50.38,50.38,45400.0,34.4938,34.5006,34.337,34.337,45400.0
2006-01-27 10:50:00,50.38,50.49,50.32,50.37,41500.0,34.337,34.412,34.2961,34.3302,41500.0
2006-01-27 11:00:00,50.37,50.45,50.27,50.32,27500.0,34.3302,34.3847,34.2621,34.2961,27500.0
2006-01-27 11:10:00,50.33,50.36,50.29,50.36,13700.0,34.303,34.3234,34.2757,34.3234,13700.0
2006-01-27 11:20:00,50.34,50.45,50.32,50.44,32100.0,34.3098,34.3847,34.2961,34.3779,32100.0
2006-01-27 11:30:00,50.45,50.45,50.33,50.39,14000.0,34.3847,34.3847,34.303,34.3438,14000.0
2006-01-27 11:40:00,50.39,50.4,50.25,50.27,16300.0,34.3438,34.3507,34.2484,34.2621,16300.0
2006-01-27 11:50:00,50.29,50.35,50.21,50.28,49500.0,34.2757,34.3166,34.2212,34.2689,49500.0
2006-01-27 12:00:00,50.28,50.28,50.12,50.15,33400.0,34.2689,34.2689,34.1598,34.1803,33400.0
2006-01-27 12:10:00,50.15,50.29,50.1,50.15,21400.0,34.1803,34.2757,34.1462,34.1803,21400.0
2006-01-27 12:20:00,50.14,50.2,50.14,50.14,13600.0,34.1735,34.2143,34.1735,34.1735,13600.0
2006-01-27 12:30:00,50.15,50.17,50.1,50.1,22000.0,34.1803,34.1939,34.1462,34.1462,22000.0
2006-01-27 12:40:00,50.1,50.12,50.03,50.03,20700.0,34.1462,34.1598,34.0985,34.0985,20700.0
2006-01-27 12:50:00,50.05,50.07,50.0,50.05,30000.0,34.1121,34.1257,34.078,34.1121,30000.0
2006-01-27 13:00:00,50.05,50.06,49.99,50.02,28400.0,34.1121,34.1189,34.0712,34.0917,28400.0
2006-01-27 13:10:00,50.02,50.02,49.96,49.99,29800.0,34.0917,34.0917,34.0508,34.0712,29800.0
2006-01-27 13:20:00,49.99,50.0,49.96,49.99,35600.0,34.0712,34.078,34.0508,34.0712,35600.0
2006-01-27 13:30:00,50.0,50.0,49.93,49.96,27600.0,34.078,34.078,34.0303,34.0508,27600.0
2006-01-27 13:40:00,49.96,50.05,49.96,49.99,19200.0,34.0508,34.1121,34.0508,34.0712,19200.0
2006-01-27 13:50:00,50.0,50.06,49.99,50.02,37100.0,34.078,34.1189,34.0712,34.0917,37100.0
2006-01-27 14:00:00,50.03,50.11,49.99,49.99,40900.0,34.0985,34.153,34.0712,34.0712,40900.0
2006-01-27 14:10:00,50.0,50.06,49.98,50.05,19800.0,34.078,34.1189,34.0644,34.1121,19800.0
2006-01-27 14:20:00,50.05,50.06,49.99,50.05,31600.0,34.1121,34.1189,34.0712,34.1121,31600.0
2006-01-27 14:30:00,50.05,50.06,50.0,50.01,28800.0,34.1121,34.1189,34.078,34.0849,28800.0
2006-01-27 14:40:00,50.02,50.1,50.01,50.03,26400.0,34.0917,34.1462,34.0849,34.0985,26400.0
2006-01-27 14:50:00,50.05,50.07,50.0,50.04,24200.0,34.1121,34.1257,34.078,34.1053,24200.0
2006-01-27 15:00:00,50.04,50.08,50.0,50.06,36200.0,34.1053,34.1326,34.078,34.1189,36200.0
2006-01-27 15:10:00,50.06,50.12,50.05,50.09,31700.0,34.1189,34.1598,34.1121,34.1394,31700.0
2006-01-27 15:20:00,50.08,50.11,50.07,50.07,31200.0,34.1326,34.153,34.1257,34.1257,31200.0
2006-01-27 15:30:00,50.08,50.09,50.07,50.08,35500.0,34.1326,34.1394,34.1257,34.1326,35500.0
2006-01-27 15:40:00,50.09,50.14,50.08,50.09,30500.0,34.1394,34.1735,34.1326,34.1394,30500.0
2006-01-27 15:50:00,50.1,50.1,50.0,50.06,109400.0,34.1462,34.1462,34.078,34.1189,109400.0
2006-01-30 09:30:00,50.0,50.2,50.0,50.2,82800.0,34.078,34.2143,34.078,34.2143,82800.0
2006-01-30 09:40:00,50.18,50.23,50.03,50.12,45500.0,34.2007,34.2348,34.0985,34.1598,45500.0
2006-01-30 09:50:00,50.13,50.15,49.99,50.01,33700.0,34.1666,34.1803,34.0712,34.0849,33700.0
2006-01-30 10:00:00,50.0,50.08,49.96,50.02,77300.0,34.078,34.1326,34.0508,34.0917,77300.0
2006-01-30 10:10:00,50.02,50.06,49.95,49.96,39100.0,34.0917,34.1189,34.044,34.0508,39100.0
2006-01-30 10:20:00,49.96,50.01,49.95,50.0,31400.0,34.0508,34.0849,34.044,34.078,31400.0
2006-01-30 10:30:00,49.99,50.02,49.96,50.0,36100.0,34.0712,34.0917,34.0508,34.078,36100.0
2006-01-30 10:40:00,50.0,50.06,49.99,50.0,19900.0,34.078,34.1189,34.0712,34.078,19900.0
2006-01-30 10:50:00,50.0,50.05,49.99,49.99,30400.0,34.078,34.1121,34.0712,34.0712,30400.0
2006-01-30 11:00:00,49.99,50.09,49.97,50.09,45000.0,34.0712,34.1394,34.0576,34.1394,45000.0
2006-01-30 11:10:00,50.1,50.18,50.0,50.15,64700.0,34.1462,34.2007,34.078,34.1803,64700.0
2006-01-30 11:20:00,50.15,50.15,50.09,50.1,22300.0,34.1803,34.1803,34.1394,34.1462,22300.0
2006-01-30 11:30:00,50.09,50.13,50.01,50.11,41500.0,34.1394,34.1666,34.0849,34.153,41500.0
2006-01-30 11:40:00,50.11,50.17,50.09,50.16,35200.0,34.153,34.1939,34.1394,34.1871,35200.0
2006-01-30 11:50:00,50.15,50.16,49.97,49.97,25800.0,34.1803,34.1871,34.0576,34.0576,25800.0
2006-01-30 12:00:00,49.98,50.02,49.97,50.02,19600.0,34.0644,34.0917,34.0576,34.0917,19600.0
2006-01-30 12:10:00,50.03,50.03,49.95,49.98,22400.0,34.0985,34.0985,34.044,34.0644,22400.0
2006-01-30 12:20:00,49.98,50.02,49.97,50.0,18800.0,34.0644,34.0917,34.0576,34.078,18800.0
2006-01-30 12:30:00,49.99,50.13,49.99,50.08,16100.0,34.0712,34.1666,34.0712,34.1326,16100.0
2006-01-30 12:40:00,50.06,50.08,49.99,50.01,16400.0,34.1189,34.1326,34.0712,34.0849,16400.0
2006-01-30 12:50:00,50.02,50.06,49.99,50.0,18200.0,34.0917,34.1189,34.0712,34.078,18200.0
2006-01-30 13:00:00,50.0,50.03,49.93,49.97,49100.0,34.078,34.0985,34.0303,34.0576,49100.0
2006-01-30 13:10:00,49.96,50.0,49.96,50.0,7400.0,34.0508,34.078,34.0508,34.078,7400.0
2006-01-30 13:20:00,49.98,49.98,49.92,49.93,29100.0,34.0644,34.0644,34.0235,34.0303,29100.0
2006-01-30 13:30:00,49.94,50.0,49.94,49.96,17500.0,34.0371,34.078,34.0371,34.0508,17500.0
2006-01-30 13:40:00,49.95,50.0,49.92,49.95,27600.0,34.044,34.078,34.0235,34.044,27600.0
2006-01-30 13:50:00,49.96,49.96,49.9,49.9,18600.0,34.0508,34.0508,34.0099,34.0099,18600.0
2006-01-30 14:00:00,49.91,49.92,49.77,49.8,27600.0,34.0167,34.0235,33.9213,33.9417,27600.0
2006-01-30 14:10:00,49.78,49.78,49.5,49.55,115800.0,33.9281,33.9281,33.7373,33.7713,115800.0
2006-01-30 14:20:00,49.55,49.61,49.54,49.59,27100.0,33.7713,33.8122,33.7645,33.7986,27100.0
2006-01-30 14:30:00,49.57,49.65,49.54,49.62,35200.0,33.785,33.8395,33.7645,33.819,35200.0
2006-01-30 14:40:00,49.62,49.66,49.61,49.64,30400.0,33.819,33.8463,33.8122,33.8327,30400.0
2006-01-30 14:50:00,49.63,49.67,49.62,49.64,18200.0,33.8259,33.8531,33.819,33.8327,18200.0
2006-01-30 15:00:00,49.65,49.65,49.51,49.52,31700.0,33.8395,33.8395,33.7441,33.7509,31700.0
2006-01-30 15:10:00,49.53,49.53,49.47,49.49,41400.0,33.7577,33.7577,33.7168,33.7304,41400.0
2006-01-30 15:20:00,49.49,49.56,49.42,49.55,83100.0,33.7304,33.7781,33.6827,33.7713,83100.0
2006-01-30 15:30:00,49.56,49.65,49.55,49.6,42600.0,33.7781,33.8395,33.7713,33.8054,42600.0
2006-01-30 15:40:00,49.6,49.71,49.59,49.7,66400.0,33.8054,33.8804,33.7986,33.8736,66400.0
2006-01-30 15:50:00,49.69,49.7,49.64,49.64,90600.0,33.8668,33.8736,33.8327,33.8327,90600.0
2006-01-31 09:30:00,49.74,49.8,49.29,49.41,102600.0,33.9008,33.9417,33.5941,33.6759,102600.0
2006-01-31 09:40:00,49.41,49.43,49.31,49.43,39300.0,33.6759,33.6895,33.6078,33.6895,39300.0
2006-01-31 09:50:00,49.44,49.55,49.43,49.55,62500.0,33.6964,33.7713,33.6895,33.7713,62500.0
2006-01-31 10:00:00,49.54,49.58,49.49,49.52,69300.0,33.7645,33.7918,33.7304,33.7509,69300.0
2006-01-31 10:10:00,49.52,49.53,49.4,49.5,70900.0,33.7509,33.7577,33.6691,33.7373,70900.0
2006-01-31 10:20:00,49.5,49.53,49.43,49.5,64900.0,33.7373,33.7577,33.6895,33.7373,64900.0
2006-01-31 10:30:00,49.5,49.51,49.46,49.5,31900.0,33.7373,33.7441,33.71,33.7373,31900.0
2006-01-31 10:40:00,49.5,49.53,49.47,49.51,23500.0,33.7373,33.7577,33.7168,33.7441,23500.0
2006-01-31 10:50:00,49.5,49.52,49.47,49.5,34100.0,33.7373,33.7509,33.7168,33.7373,34100.0
2006-01-31 11:00:00,49.5,49.61,49.48,49.61,24400.0,33.7373,33.8122,33.7236,33.8122,24400.0
2006-01-31 11:10:00,49.6,49.61,49.5,49.56,21900.0,33.8054,33.8122,33.7373,33.7781,21900.0
2006-01-31 11:20:00,49.56,49.56,49.5,49.55,16200.0,33.7781,33.7781,33.7373,33.7713,16200.0
2006-01-31 11:30:00,49.54,49.54,49.49,49.51,16400.0,33.7645,33.7645,33.7304,33.7441,16400.0
2006-01-31 11:40:00,49.5,49.54,49.47,49.5,14800.0,33.7373,33.7645,33.7168,33.7373,14800.0
2006-01-31 11:50:00,49.5,49.55,49.49,49.54,16500.0,33.7373,33.7713,33.7304,33.7645,16500.0
2006-01-31 12:00:00,49.53,49.59,49.53,49.57,20700.0,33.7577,33.7986,33.7577,33.785,20700.0
2006-01-31 12:10:00,49.58,49.59,49.55,49.57,16600.0,33.7918,33.7986,33.7713,33.785,16600.0
2006-01-31 12:20:00,49.57,49.63,49.57,49.62,11000.0,33.785,33.8259,33.785,33.819,11000.0
2006-01-31 12:30:00,49.62,49.73,49.62,49.71,114600.0,33.819,33.894,33.819,33.8804,114600.0
2006-01-31 12:40:00,49.73,49.77,49.67,49.71,52400.0,33.894,33.9213,33.8531,33.8804,52400.0
2006-01-31 12:50:00,49.71,49.72,49.7,49.71,21300.0,33.8804,33.8872,33.8736,33.8804,21300.0
2006-01-31 13:00:00,49.71,49.78,49.64,49.66,43500.0,33.8804,33.9281,33.8327,33.8463,43500.0
2006-01-31 13:10:00,49.66,49.72,49.66,49.7,14000.0,33.8463,33.8872,33.8463,33.8736,14000.0
2006-01-31 13:20:00,49.7,49.79,49.69,49.79,13100.0,33.8736,33.9349,33.8668,33.9349,13100.0
2006-01-31 13:30:00,49.79,49.85,49.78,49.83,19600.0,33.9349,33.9758,33.9281,33.9622,19600.0
2006-01-31 13:40:00,49.83,49.93,49.82,49.84,27100.0,33.9622,34.0303,33.9554,33.969,27100.0
2006-01-31 13:50:00,49.87,49.96,49.84,49.93,26000.0,33.9894,34.0508,33.969,34.0303,26000.0
2006-01-31 14:00:00,49.94,49.95,49.89,49.89,15300.0,34.0371,34.044,34.0031,34.0031,15300.0
2006-01-31 14:10:00,49.88,49.99,49.73,49.76,55000.0,33.9962,34.0712,33.894,33.9145,55000.0
2006-01-31 14:20:00,49.75,49.75,49.5,49.67,58600.0,33.9076,33.9076,33.7373,33.8531,58600.0
2006-01-31 14:30:00,49.68,49.73,49.54,49.71,28400.0,33.8599,33.894,33.7645,33.8804,28400.0
2006-01-31 14:40:00,49.74,49.75,49.6,49.73,38300.0,33.9008,33.9076,33.8054,33.894,38300.0
2006-01-31 14:50:00,49.73,49.84,49.69,49.81,47100.0,33.894,33.969,33.8668,33.9485,47100.0
2006-01-31 15:00:00,49.82,50.03,49.81,49.88,95300.0,33.9554,34.0985,33.9485,33.9962,95300.0
2006-01-31 15:10:00,49.88,49.95,49.87,49.9,35900.0,33.9962,34.044,33.9894,34.0099,35900.0
2006-01-31 15:20:00,49.9,50.06,49.88,50.04,53000.0,34.0099,34.1189,33.9962,34.1053,53000.0
2006-01-31 15:30:00,50.04,50.08,49.88,49.89,63100.0,34.1053,34.1326,33.9962,34.0031,63100.0
2006-01-31 15:40:00,49.89,49.91,49.85,49.88,38200.0,34.0031,34.0167,33.9758,33.9962,38200.0
2006-01-31 15:50:00,49.88,49.9,49.82,49.83,89000.0,33.9962,34.0099,33.9554,33.9622,89000.0
2006-02-01 09:30:00,49.83,49.99,49.61,49.74,73800.0,33.9622,34.0712,33.8122,33.9008,73800.0
2006-02-01 09:40:00,49.74,49.87,49.61,49.7,25800.0,33.9008,33.9894,33.8122,33.8736,25800.0
2006-02-01 09:50:00,49.72,49.83,49.7,49.72,21000.0,33.8872,33.9622,33.8736,33.8872,21000.0
2006-02-01 10:00:00,49.72,49.81,49.63,49.81,18900.0,33.8872,33.9485,33.8259,33.9485,18900.0
2006-02-01 10:10:00,49.82,49.89,49.74,49.77,27300.0,33.9554,34.0031,33.9008,33.9213,27300.0
2006-02-01 10:20:00,49.78,49.95,49.76,49.89,36300.0,33.9281,34.044,33.9145,34.0031,36300.0
2006-02-01 10:30:00,49.91,50.03,49.86,49.86,39800.0,34.0167,34.0985,33.9826,33.9826,39800.0
2006-02-01 10:40:00,49.87,50.0,49.87,49.92,22300.0,33.9894,34.078,33.9894,34.0235,22300.0
2006-02-01 10:50:00,49.91,49.94,49.85,49.85,41700.0,34.0167,34.0371,33.9758,33.9758,41700.0
2006-02-01 11:00:00,49.86,49.96,49.85,49.9,44200.0,33.9826,34.0508,33.9758,34.0099,44200.0
2006-02-01 11:10:00,49.92,49.95,49.7,49.75,22700.0,34.0235,34.044,33.8736,33.9076,22700.0
2006-02-01 11:20:00,49.74,49.74,49.55,49.6,38200.0,33.9008,33.9008,33.7713,33.8054,38200.0
2006-02-01 11:30:00,49.6,49.61,49.45,49.45,29500.0,33.8054,33.8122,33.7032,33.7032,29500.0
2006-02-01 11:40:00,49.44,49.44,49.3,49.34,36100.0,33.6964,33.6964,33.6009,33.6282,36100.0
2006-02-01 11:50:00,49.33,49.47,49.3,49.32,49200.0,33.6214,33.7168,33.6009,33.6146,49200.0
2006-02-01 12:00:00,49.32,49.37,49.3,49.36,24900.0,33.6146,33.6487,33.6009,33.6418,24900.0
2006-02-01 12:10:00,49.34,49.34,49.25,49.3,44000.0,33.6282,33.6282,33.5669,33.6009,44000.0
2006-02-01 12:20:00,49.3,49.43,49.3,49.38,24700.0,33.6009,33.6895,33.6009,33.6555,24700.0
2006-02-01 12:30:00,49.43,49.45,49.35,49.35,14400.0,33.6895,33.7032,33.635,33.635,14400.0
2006-02-01 12:40:00,49.35,49.38,49.3,49.31,20300.0,33.635,33.6555,33.6009,33.6078,20300.0
2006-02-01 12:50:00,49.31,49.38,49.3,49.3,31200.0,33.6078,33.6555,33.6009,33.6009,31200.0
2006-02-01 13:00:00,49.3,49.32,49.3,49.31,50400.0,33.6009,33.6146,33.6009,33.6078,50400.0
2006-02-01 13:10:00,49.31,49.32,49.25,49.25,55800.0,33.6078,33.6146,33.5669,33.5669,55800.0
2006-02-01 13:20:00,49.25,49.25,49.15,49.15,37000.0,33.5669,33.5669,33.4987,33.4987,37000.0
2006-02-01 13:30:00,49.15,49.19,49.04,49.07,65700.0,33.4987,33.526,33.4237,33.4442,65700.0
2006-02-01 13:40:00,49.1,49.16,49.05,49.1,59800.0,33.4646,33.5055,33.4306,33.4646,59800.0
2006-02-01 13:50:00,49.1,49.23,49.07,49.2,70300.0,33.4646,33.5532,33.4442,33.5328,70300.0
2006-02-01 14:00:00,49.21,49.4,49.2,49.37,67600.0,33.5396,33.6691,33.5328,33.6487,67600.0
2006-02-01 14:10:00,49.38,49.5,49.32,49.47,34800.0,33.6555,33.7373,33.6146,33.7168,34800.0
2006-02-01 14:20:00,49.43,49.44,49.3,49.38,36100.0,33.6895,33.6964,33.6009,33.6555,36100.0
2006-02-01 14:30:00,49.38,49.58,49.38,49.5,75600.0,33.6555,33.7918,33.6555,33.7373,75600.0
2006-02-01 14:40:00,49.51,49.52,49.4,49.51,40600.0,33.7441,33.7509,33.6691,33.7441,40600.0
2006-02-01 14:50:00,49.5,49.57,49.4,49.51,44300.0,33.7373,33.785,33.6691,33.7441,44300.0
2006-02-01 15:00:00,49.5,49.53,49.43,49.52,36600.0,33.7373,33.7577,33.6895,33.7509,36600.0
2006-02-01 15:10:00,49.51,49.6,49.45,49.58,60800.0,33.7441,33.8054,33.7032,33.7918,60800.0
2006-02-01 15:20:00,49.6,49.72,49.57,49.66,54400.0,33.8054,33.8872,33.785,33.8463,54400.0
2006-02-01 15:30:00,49.66,49.77,49.65,49.65,63600.0,33.8463,33.9213,33.8395,33.8395,63600.0
2006-02-01 15:40:00,49.64,49.66,49.43,49.43,231600.0,33.8327,33.8463,33.6895,33.6895,231600.0
2006-02-01 15:50:00,49.42,49.52,49.4,49.48,377800.0,33.6827,33.7509,33.6691,33.7236,377800.0
2006-02-02 09:30:00,49.77,49.9,49.51,49.74,104400.0,33.9213,34.0099,33.7441,33.9008,104400.0
2006-02-02 09:40:00,49.75,49.81,49.75,49.77,60600.0,33.9076,33.9485,33.9076,33.9213,60600.0
2006-02-02 09:50:00,49.77,49.78,49.54,49.55,64600.0,33.9213,33.9281,33.7645,33.7713,64600.0
2006-02-02 10:00:00,49.57,49.71,49.54,49.68,43500.0,33.785,33.8804,33.7645,33.8599,43500.0
2006-02-02 10:10:00,49.68,49.71,49.55,49.59,28300.0,33.8599,33.8804,33.7713,33.7986,28300.0
2006-02-02 10:20:00,49.58,49.8,49.55,49.75,34000.0,33.7918,33.9417,33.7713,33.9076,34000.0
2006-02-02 10:30:00,49.74,49.8,49.65,49.65,53100.0,33.9008,33.9417,33.8395,33.8395,53100.0
2006-02-02 10:40:00,49.65,49.65,49.45,49.48,54900.0,33.8395,33.8395,33.7032,33.7236,54900.0
2006-02-02 10:50:00,49.47,49.58,49.37,49.55,34800.0,33.7168,33.7918,33.6487,33.7713,34800.0
2006-02-02 11:00:00,49.54,49.54,49.32,49.32,45000.0,33.7645,33.7645,33.6146,33.6146,45000.0
2006-02-02 11:10:00,49.31,49.36,49.25,49.36,42000.0,33.6078,33.6418,33.5669,33.6418,42000.0
2006-02-02 11:20:00,49.36,49.38,49.25,49.28,63500.0,33.6418,33.6555,33.5669,33.5873,63500.0
2006-02-02 11:30:00,49.29,49.48,49.24,49.48,76400.0,33.5941,33.7236,33.56,33.7236,76400.0
2006-02-02 11:40:00,49.47,49.72,49.47,49.72,74300.0,33.7168,33.8872,33.7168,33.8872,74300.0
2006-02-02 11:50:00,49.73,49.73,49.47,49.51,32400.0,33.894,33.894,33.7168,33.7441,32400.0
2006-02-02 12:00:00,49.5,49.77,49.49,49.68,56800.0,33.7373,33.9213,33.7304,33.8599,56800.0
2006-02-02 12:10:00,49.71,49.85,49.64,49.82,28300.0,33.8804,33.9758,33.8327,33.9554,28300.0
2006-02-02 12:20:00,49.82,49.85,49.68,49.74,42500.0,33.9554,33.9758,33.8599,33.9008,42500.0
2006-02-02 12:30:00,49.74,49.81,49.72,49.75,23100.0,33.9008,33.9485,33.8872,33.9076,23100.0
2006-02-02 12:40:00,49.75,49.79,49.7,49.73,15300.0,33.9076,33.9349,33.8736,33.894,15300.0
2006-02-02 12:50:00,49.74,49.76,49.68,49.69,21500.0,33.9008,33.9145,33.8599,33.8668,21500.0
2006-02-02 13:00:00,49.69,49.72,49.67,49.7,19500.0,33.8668,33.8872,33.8531,33.8736,19500.0
2006-02-02 13:10:00,49.72,49.91,49.7,49.8,55700.0,33.8872,34.0167,33.8736,33.9417,55700.0
2006-02-02 13:20:00,49.8,49.92,49.8,49.91,59300.0,33.9417,34.0235,33.9417,34.0167,59300.0
2006-02-02 13:30:00,49.91,49.94,49.84,49.9,49500.0,34.0167,34.0371,33.969,34.0099,49500.0
2006-02-02 13:40:00,49.9,49.95,49.82,49.85,59600.0,34.0099,34.044,33.9554,33.9758,59600.0
2006-02-02 13:50:00,49.84,49.89,49.73,49.78,33300.0,33.969,34.0031,33.894,33.9281,33300.0
2006-02-02 14:00:00,49.78,49.9,49.78,49.9,38400.0,33.9281,34.0099,33.9281,34.0099,38400.0
2006-02-02 14:10:00,49.9,49.93,49.85,49.87,51400.0,34.0099,34.0303,33.9758,33.9894,51400.0
2006-02-02 14:20:00,49.9,50.0,49.83,49.9,50800.0,34.0099,34.078,33.9622,34.0099,50800.0
2006-02-02 14:30:00,49.88,50.15,49.88,50.11,84800.0,33.9962,34.1803,33.9962,34.153,84800.0
2006-02-02 14:40:00,50.11,50.26,50.09,50.25,56200.0,34.153,34.2552,34.1394,34.2484,56200.0
2006-02-02 14:50:00,50.25,50.33,50.18,50.26,79700.0,34.2484,34.303,34.2007,34.2552,79700.0
2006-02-02 15:00:00,50.27,50.31,50.1,50.29,43200.0,34.2621,34.2893,34.1462,34.2757,43200.0
2006-02-02 15:10:00,50.28,50.39,50.28,50.36,60700.0,34.2689,34.3438,34.2689,34.3234,60700.0
2006-02-02 15:20:00,50.35,50.41,50.34,50.4,39600.0,34.3166,34.3575,34.3098,34.3507,39600.0
2006-02-02 15:30:00,50.41,50.42,50.24,50.36,48600.0,34.3575,34.3643,34.2416,34.3234,48600.0
2006-02-02 15:40:00,50.36,50.37,50.24,50.27,125000.0,34.3234,34.3302,34.2416,34.2621,125000.0
2006-02-02 15:50:00,50.27,50.3,50.18,50.2,101100.0,34.2621,34.2825,34.2007,34.2143,101100.0
2006-02-03 09:30:00,49.71,50.0,49.65,50.0,92100.0,33.8804,34.078,33.8395,34.078,92100.0
2006-02-03 09:40:00,50.0,50.3,49.99,50.3,67900.0,34.078,34.2825,34.0712,34.2825,67900.0
2006-02-03 09:50:00,50.3,50.34,50.02,50.11,98600.0,34.2825,34.3098,34.0917,34.153,98600.0
2006-02-03 10:00:00,50.14,50.26,50.11,50.18,52900.0,34.1735,34.2552,34.153,34.2007,52900.0
2006-02-03 10:10:00,50.16,50.28,50.1,50.21,90100.0,34.1871,34.2689,34.1462,34.2212,90100.0
2006-02-03 10:20:00,50.25,50.31,50.16,50.21,102900.0,34.2484,34.2893,34.1871,34.2212,102900.0
2006-02-03 10:30:00,50.21,50.26,50.01,50.06,72800.0,34.2212,34.2552,34.0849,34.1189,72800.0
2006-02-03 10:40:00,50.07,50.07,49.77,49.8,121500.0,34.1257,34.1257,33.9213,33.9417,121500.0
2006-02-03 10:50:00,49.8,49.84,49.75,49.83,40100.0,33.9417,33.969,33.9076,33.9622,40100.0
2006-02-03 11:00:00,49.84,49.9,49.72,49.83,28800.0,33.969,34.0099,33.8872,33.9622,28800.0
2006-02-03 11:10:00,49.83,49.83,49.62,49.72,46300.0,33.9622,33.9622,33.819,33.8872,46300.0
2006-02-03 11:20:00,49.67,49.75,49.63,49.69,29800.0,33.8531,33.9076,33.8259,33.8668,29800.0
2006-02-03 11:30:00,49.7,49.78,49.64,49.64,46800.0,33.8736,33.9281,33.8327,33.8327,46800.0
2006-02-03 11:40:00,49.65,49.76,49.64,49.64,29500.0,33.8395,33.9145,33.8327,33.8327,29500.0
2006-02-03 11:50:00,49.66,52.5,49.55,49.59,41900.0,33.8463,35.7819,33.7713,33.7986,41900.0
2006-02-03 12:00:00,49.59,49.68,49.57,49.58,49900.0,33.7986,33.8599,33.785,33.7918,49900.0
2006-02-03 12:10:00,49.6,49.61,49.53,49.55,40900.0,33.8054,33.8122,33.7577,33.7713,40900.0
2006-02-03 12:20:00,49.55,49.55,49.5,49.52,69300.0,33.7713,33.7713,33.7373,33.7509,69300.0
2006-02-03 12:30:00,49.52,49.53,49.43,49.47,36700.0,33.7509,33.7577,33.6895,33.7168,36700.0
2006-02-03 12:40:00,49.46,49.5,49.4,49.47,23700.0,33.71,33.7373,33.6691,33.7168,23700.0
2006-02-03 12:50:00,49.47,49.48,49.41,49.43,15100.0,33.7168,33.7236,33.6759,33.6895,15100.0
2006-02-03 13:00:00,49.42,49.45,49.4,49.44,37400.0,33.6827,33.7032,33.6691,33.6964,37400.0
2006-02-03 13:10:00,49.44,49.63,49.42,49.59,63900.0,33.6964,33.8259,33.6827,33.7986,63900.0
2006-02-03 13:20:00,49.59,49.71,49.49,49.59,44500.0,33.7986,33.8804,33.7304,33.7986,44500.0
2006-02-03 13:30:00,49.59,49.66,49.57,49.64,25800.0,33.7986,33.8463,33.785,33.8327,25800.0
2006-02-03 13:40:00,49.64,49.64,49.47,49.53,23400.0,33.8327,33.8327,33.7168,33.7577,23400.0
2006-02-03 13:50:00,49.53,49.53,49.45,49.49,26000.0,33.7577,33.7577,33.7032,33.7304,26000.0
2006-02-03 14:00:00,49.48,49.51,49.44,49.46,39200.0,33.7236,33.7441,33.6964,33.71,39200.0
2006-02-03 14:10:00,49.46,49.46,49.26,49.31,59900.0,33.71,33.71,33.5737,33.6078,59900.0
2006-02-03 14:20:00,49.3,49.38,49.3,49.32,25800.0,33.6009,33.6555,33.6009,33.6146,25800.0
2006-02-03 14:30:00,49.32,49.41,49.28,49.39,63300.0,33.6146,33.6759,33.5873,33.6623,63300.0
2006-02-03 14:40:00,49.39,49.43,49.3,49.39,23200.0,33.6623,33.6895,33.6009,33.6623,23200.0
2006-02-03 14:50:00,49.39,49.43,49.3,49.33,26200.0,33.6623,33.6895,33.6009,33.6214,26200.0
2006-02-03 15:00:00,49.33,49.59,49.3,49.55,55000.0,33.6214,33.7986,33.6009,33.7713,55000.0
2006-02-03 15:10:00,49.55,49.55,49.43,49.43,33300.0,33.7713,33.7713,33.6895,33.6895,33300.0
2006-02-03 15:20:00,49.43,49.47,49.39,49.4,39300.0,33.6895,33.7168,33.6623,33.6691,39300.0
2006-02-03 15:30:00,49.4,49.42,49.3,49.41,65300.0,33.6691,33.6827,33.6009,33.6759,65300.0
2006-02-03 15:40:00,49.4,49.47,49.33,49.46,50500.0,33.6691,33.7168,33.6214,33.71,50500.0
2006-02-03 15:50:00,49.45,50.21,49.39,49.45,173100.0,33.7032,34.2212,33.6623,33.7032,173100.0
2006-02-06 09:30:00,49.16,49.45,49.11,49.14,150700.0,33.5055,33.7032,33.4714,33.4919,150700.0
2006-02-06 09:40:00,49.13,49.15,49.06,49.08,55100.0,33.4851,33.4987,33.4374,33.451,55100.0
2006-02-06 09:50:00,49.07,49.08,48.96,49.0,85200.0,33.4442,33.451,33.3692,33.3965,85200.0
2006-02-06 10:00:00,49.0,49.16,48.98,49.14,68500.0,33.3965,33.5055,33.3828,33.4919,68500.0
2006-02-06 10:10:00,49.13,49.2,49.08,49.15,19400.0,33.4851,33.5328,33.451,33.4987,19400.0
2006-02-06 10:20:00,49.16,49.23,49.14,49.16,22100.0,33.5055,33.5532,33.4919,33.5055,22100.0
2006-02-06 10:30:00,49.17,49.25,49.15,49.21,27900.0,33.5123,33.5669,33.4987,33.5396,27900.0
2006-02-06 10:40:00,49.22,49.23,49.15,49.21,28900.0,33.5464,33.5532,33.4987,33.5396,28900.0
2006-02-06 10:50:00,49.22,49.34,49.19,49.31,30500.0,33.5464,33.6282,33.526,33.6078,30500.0
2006-02-06 11:00:00,49.31,49.44,49.31,49.36,15400.0,33.6078,33.6964,33.6078,33.6418,15400.0
2006-02-06 11:10:00,49.35,49.35,49.28,49.31,13900.0,33.635,33.635,33.5873,33.6078,13900.0
2006-02-06 11:20:00,49.31,49.4,49.3,49.37,17700.0,33.6078,33.6691,33.6009,33.6487,17700.0
2006-02-06 11:30:00,49.37,49.4,49.25,49.25,24300.0,33.6487,33.6691,33.5669,33.5669,24300.0
2006-02-06 11:40:00,49.25,49.35,49.2,49.22,26500.0,33.5669,33.635,33.5328,33.5464,26500.0
2006-02-06 11:50:00,49.21,49.26,49.21,49.26,7500.0,33.5396,33.5737,33.5396,33.5737,7500.0
2006-02-06 12:00:00,49.26,49.35,49.26,49.32,53400.0,33.5737,33.635,33.5737,33.6146,53400.0
2006-02-06 12:10:00,49.33,49.34,49.23,49.24,99000.0,33.6214,33.6282,33.5532,33.56,99000.0
2006-02-06 12:20:00,49.25,49.28,49.16,49.16,13400.0,33.5669,33.5873,33.5055,33.5055,13400.0
2006-02-06 12:30:00,49.15,49.21,49.14,49.15,17400.0,33.4987,33.5396,33.4919,33.4987,17400.0
2006-02-06 12:40:00,49.15,49.19,49.14,49.19,12400.0,33.4987,33.526,33.4919,33.526,12400.0
2006-02-06 12:50:00,49.19,49.19,49.17,49.18,12500.0,33.526,33.526,33.5123,33.5192,12500.0
2006-02-06 13:00:00,49.18,49.23,49.17,49.22,17900.0,33.5192,33.5532,33.5123,33.5464,17900.0
2006-02-06 13:10:00,49.24,49.25,49.22,49.24,7800.0,33.56,33.5669,33.5464,33.56,7800.0
2006-02-06 13:20:00,49.26,49.26,49.25,49.26,2900.0,33.5737,33.5737,33.5669,33.5737,2900.0
2006-02-06 13:30:00,49.26,49.28,49.23,49.27,34600.0,33.5737,33.5873,33.5532,33.5805,34600.0
2006-02-06 13:40:00,49.27,49.27,49.24,49.24,9800.0,33.5805,33.5805,33.56,33.56,9800.0
2006-02-06 13:50:00,49.25,49.25,49.17,49.2,43400.0,33.5669,33.5669,33.5123,33.5328,43400.0
2006-02-06 14:00:00,49.2,49.2,49.1,49.14,39800.0,33.5328,33.5328,33.4646,33.4919,39800.0
2006-02-06 14:10:00,49.14,49.14,49.11,49.11,30200.0,33.4919,33.4919,33.4714,33.4714,30200.0
2006-02-06 14:20:00,49.12,49.2,49.12,49.2,18700.0,33.4783,33.5328,33.4783,33.5328,18700.0
2006-02-06 14:30:00,49.2,49.21,49.18,49.19,32000.0,33.5328,33.5396,33.5192,33.526,32000.0
2006-02-06 14:40:00,49.18,49.21,49.18,49.2,14700.0,33.5192,33.5396,33.5192,33.5328,14700.0
2006-02-06 14:50:00,49.19,49.25,49.18,49.24,15700.0,33.526,33.5669,33.5192,33.56,15700.0
2006-02-06 15:00:00,49.23,49.3,49.23,49.28,60800.0,33.5532,33.6009,33.5532,33.5873,60800.0
2006-02-06 15:10:00,49.28,49.3,49.25,49.27,17700.0,33.5873,33.6009,33.5669,33.5805,17700.0
2006-02-06 15:20:00,49.26,49.3,49.24,49.27,24600.0,33.5737,33.6009,33.56,33.5805,24600.0
2006-02-06 15:30:00,49.26,49.29,49.24,49.24,30600.0,33.5737,33.5941,33.56,33.56,30600.0
2006-02-06 15:40:00,49.24,49.35,49.22,49.32,65100.0,33.56,33.635,33.5464,33.6146,65100.0
2006-02-06 15:50:00,49.32,49.33,49.2,49.27,46300.0,33.6146,33.6214,33.5328,33.5805,46300.0
2006-02-07 09:30:00,49.35,49.37,49.12,49.26,101300.0,33.7144,33.7281,33.5573,33.6529,101300.0
2006-02-07 09:40:00,49.25,49.64,49.23,49.53,43800.0,33.6461,33.9125,33.6324,33.8374,43800.0
2006-02-07 09:50:00,49.55,49.55,49.42,49.5,33400.0,33.851,33.851,33.7622,33.8169,33400.0
2006-02-07 10:00:00,49.49,49.5,49.36,49.45,89100.0,33.8101,33.8169,33.7212,33.7827,89100.0
2006-02-07 10:10:00,49.43,49.44,49.31,49.31,60100.0,33.7691,33.7759,33.6871,33.6871,60100.0
2006-02-07 10:20:00,49.31,49.44,49.28,49.33,55200.0,33.6871,33.7759,33.6666,33.7008,55200.0
2006-02-07 10:30:00,49.33,49.41,49.31,49.31,27200.0,33.7008,33.7554,33.6871,33.6871,27200.0
2006-02-07 10:40:00,49.31,49.35,49.26,49.29,100900.0,33.6871,33.7144,33.6529,33.6734,100900.0
2006-02-07 10:50:00,49.3,49.4,49.27,49.29,120100.0,33.6803,33.7486,33.6598,33.6734,120100.0
2006-02-07 11:00:00,49.29,49.31,49.18,49.22,161000.0,33.6734,33.6871,33.5983,33.6256,161000.0
2006-02-07 11:10:00,49.25,49.27,49.16,49.16,48000.0,33.6461,33.6598,33.5846,33.5846,48000.0
2006-02-07 11:20:00,49.16,49.31,49.08,49.08,50900.0,33.5846,33.6871,33.53,33.53,50900.0
2006-02-07 11:30:00,49.06,49.2,49.04,49.14,79800.0,33.5163,33.6119,33.5026,33.5709,79800.0
2006-02-07 11:40:00,49.12,49.95,48.96,49.01,103000.0,33.5573,34.1243,33.448,33.4821,103000.0
2006-02-07 11:50:00,49.02,49.07,48.96,49.02,32900.0,33.489,33.5231,33.448,33.489,32900.0
2006-02-07 12:00:00,49.01,49.01,48.84,48.85,37300.0,33.4821,33.4821,33.366,33.3728,37300.0
2006-02-07 12:10:00,48.87,48.87,48.71,48.81,59700.0,33.3865,33.3865,33.2772,33.3455,59700.0
2006-02-07 12:20:00,48.82,48.91,48.79,48.9,43500.0,33.3523,33.4138,33.3318,33.407,43500.0
2006-02-07 12:30:00,48.9,48.92,48.89,48.9,28600.0,33.407,33.4207,33.4002,33.407,28600.0
2006-02-07 12:40:00,48.9,48.95,48.85,48.87,36100.0,33.407,33.4411,33.3728,33.3865,36100.0
2006-02-07 12:50:00,48.87,48.91,48.87,48.91,20100.0,33.3865,33.4138,33.3865,33.4138,20100.0
2006-02-07 13:00:00,48.9,48.92,48.72,48.72,71300.0,33.407,33.4207,33.284,33.284,71300.0
2006-02-07 13:10:00,48.73,48.73,48.53,48.62,78300.0,33.2908,33.2908,33.1542,33.2157,78300.0
2006-02-07 13:20:00,48.61,48.74,48.61,48.66,71000.0,33.2089,33.2977,33.2089,33.243,71000.0
2006-02-07 13:30:00,48.66,48.73,48.59,48.7,160000.0,33.243,33.2908,33.1952,33.2704,160000.0
2006-02-07 13:40:00,48.71,48.85,48.7,48.84,27500.0,33.2772,33.3728,33.2704,33.366,27500.0
2006-02-07 13:50:00,48.89,48.9,48.79,48.89,35400.0,33.4002,33.407,33.3318,33.4002,35400.0
2006-02-07 14:00:00,48.89,48.9,48.73,48.76,74800.0,33.4002,33.407,33.2908,33.3113,74800.0
2006-02-07 14:10:00,48.76,48.86,48.74,48.86,46300.0,33.3113,33.3797,33.2977,33.3797,46300.0
2006-02-07 14:20:00,48.87,49.03,48.75,49.0,72300.0,33.3865,33.4958,33.3045,33.4753,72300.0
2006-02-07 14:30:00,49.01,49.02,48.95,48.99,21600.0,33.4821,33.489,33.4411,33.4685,21600.0
2006-02-07 14:40:00,48.97,48.99,48.9,48.9,32100.0,33.4548,33.4685,33.407,33.407,32100.0
2006-02-07 14:50:00,48.9,48.92,48.82,48.83,29500.0,33.407,33.4207,33.3523,33.3592,29500.0
2006-02-07 15:00:00,48.84,48.85,48.79,48.85,62700.0,33.366,33.3728,33.3318,33.3728,62700.0
2006-02-07 15:10:00,48.85,48.85,48.74,48.74,62300.0,33.3728,33.3728,33.2977,33.2977,62300.0
2006-02-07 15:20:00,48.74,48.74,48.67,48.7,49300.0,33.2977,33.2977,33.2499,33.2704,49300.0
2006-02-07 15:30:00,48.69,48.85,48.69,48.84,39600.0,33.2635,33.3728,33.2635,33.366,39600.0
2006-02-07 15:40:00,48.87,48.89,48.68,48.69,88500.0,33.3865,33.4002,33.2567,33.2635,88500.0
2006-02-07 15:50:00,48.7,48.85,48.66,48.74,122700.0,33.2704,33.3728,33.243,33.2977,122700.0
2006-02-08 09:30:00,48.68,48.68,48.48,48.66,79400.0,33.2567,33.2567,33.1201,33.243,79400.0
2006-02-08 09:40:00,48.68,48.9,48.68,48.77,39300.0,33.2567,33.407,33.2567,33.3182,39300.0
2006-02-08 09:50:00,48.78,48.81,48.67,48.67,43900.0,33.325,33.3455,33.2499,33.2499,43900.0
2006-02-08 10:00:00,48.67,48.81,48.67,48.77,29100.0,33.2499,33.3455,33.2499,33.3182,29100.0
2006-02-08 10:10:00,48.77,48.8,48.65,48.67,40800.0,33.3182,33.3387,33.2362,33.2499,40800.0
2006-02-08 10:20:00,48.65,48.81,48.65,48.8,56700.0,33.2362,33.3455,33.2362,33.3387,56700.0
2006-02-08 10:30:00,48.79,48.85,48.66,48.78,20200.0,33.3318,33.3728,33.243,33.325,20200.0
2006-02-08 10:40:00,48.77,48.79,48.68,48.7,15500.0,33.3182,33.3318,33.2567,33.2704,15500.0
2006-02-08 10:50:00,48.71,48.75,48.7,48.71,20200.0,33.2772,33.3045,33.2704,33.2772,20200.0
2006-02-08 11:00:00,48.71,48.75,48.7,48.72,36800.0,33.2772,33.3045,33.2704,33.284,36800.0
2006-02-08 11:10:00,48.72,48.79,48.71,48.75,13200.0,33.284,33.3318,33.2772,33.3045,13200.0
2006-02-08 11:20:00,48.76,48.8,48.73,48.76,11200.0,33.3113,33.3387,33.2908,33.3113,11200.0
2006-02-08 11:30:00,48.8,48.8,48.72,48.73,13200.0,33.3387,33.3387,33.284,33.2908,13200.0
2006-02-08 11:40:00,48.74,48.8,48.74,48.8,24000.0,33.2977,33.3387,33.2977,33.3387,24000.0
2006-02-08 11:50:00,48.79,48.8,48.75,48.75,19000.0,33.3318,33.3387,33.3045,33.3045,19000.0
2006-02-08 12:00:00,48.75,48.9,48.75,48.88,22500.0,33.3045,33.407,33.3045,33.3933,22500.0
2006-02-08 12:10:00,48.88,48.9,48.86,48.87,21000.0,33.3933,33.407,33.3797,33.3865,21000.0
2006-02-08 12:20:00,48.87,48.88,48.87,48.88,11900.0,33.3865,33.3933,33.3865,33.3933,11900.0
2006-02-08 12:30:00,48.87,48.9,48.87,48.87,37100.0,33.3865,33.407,33.3865,33.3865,37100.0
2006-02-08 12:40:00,48.87,48.98,48.87,48.97,33500.0,33.3865,33.4616,33.3865,33.4548,33500.0
2006-02-08 12:50:00,48.97,48.98,48.92,48.94,13600.0,33.4548,33.4616,33.4207,33.4343,13600.0
2006-02-08 13:00:00,48.94,48.96,48.92,48.92,8400.0,33.4343,33.448,33.4207,33.4207,8400.0
2006-02-08 13:10:00,48.92,49.17,48.89,49.05,54700.0,33.4207,33.5914,33.4002,33.5095,54700.0
2006-02-08 13:20:00,49.06,49.06,48.98,48.99,28000.0,33.5163,33.5163,33.4616,33.4685,28000.0
2006-02-08 13:30:00,48.99,49.01,48.94,49.0,37900.0,33.4685,33.4821,33.4343,33.4753,37900.0
2006-02-08 13:40:00,49.0,49.0,48.95,48.98,13700.0,33.4753,33.4753,33.4411,33.4616,13700.0
2006-02-08 13:50:00,48.96,48.98,48.91,48.94,88900.0,33.448,33.4616,33.4138,33.4343,88900.0
2006-02-08 14:00:00,48.95,48.98,48.9,48.9,13600.0,33.4411,33.4616,33.407,33.407,13600.0
2006-02-08 14:10:00,48.91,48.93,48.78,48.79,25300.0,33.4138,33.4275,33.325,33.3318,25300.0
2006-02-08 14:20:00,48.79,48.85,48.79,48.8,25500.0,33.3318,33.3728,33.3318,33.3387,25500.0
2006-02-08 14:30:00,48.8,48.87,48.8,48.84,35900.0,33.3387,33.3865,33.3387,33.366,35900.0
2006-02-08 14:40:00,48.84,48.95,48.84,48.91,14100.0,33.366,33.4411,33.366,33.4138,14100.0
2006-02-08 14:50:00,48.91,49.07,48.9,48.97,39300.0,33.4138,33.5231,33.407,33.4548,39300.0
2006-02-08 15:00:00,48.98,49.11,48.83,49.08,68100.0,33.4616,33.5505,33.3592,33.53,68100.0
2006-02-08 15:10:00,49.07,49.09,48.98,48.99,33700.0,33.5231,33.5368,33.4616,33.4685,33700.0
2006-02-08 15:20:00,48.99,49.09,48.94,48.97,36500.0,33.4685,33.5368,33.4343,33.4548,36500.0
2006-02-08 15:30:00,48.97,49.03,48.96,49.0,34600.0,33.4548,33.4958,33.448,33.4753,34600.0
2006-02-08 15:40:00,48.99,49.12,48.72,49.12,75000.0,33.4685,33.5573,33.284,33.5573,75000.0
2006-02-08 15:50:00,49.13,49.16,48.99,49.07,74100.0,33.5641,33.5846,33.4685,33.5231,74100.0
2006-02-09 09:30:00,48.87,49.05,48.79,48.82,104300.0,33.3865,33.5095,33.3318,33.3523,104300.0
2006-02-09 09:40:00,48.82,49.18,48.81,49.11,48700.0,33.3523,33.5983,33.3455,33.5505,48700.0
2006-02-09 09:50:00,49.11,49.15,48.96,49.06,47900.0,33.5505,33.5778,33.448,33.5163,47900.0
2006-02-09 10:00:00,49.07,49.22,49.03,49.17,22400.0,33.5231,33.6256,33.4958,33.5914,22400.0
2006-02-09 10:10:00,49.17,49.22,49.02,49.03,49900.0,33.5914,33.6256,33.489,33.4958,49900.0
2006-02-09 10:20:00,49.0,49.14,48.99,49.11,30500.0,33.4753,33.5709,33.4685,33.5505,30500.0
2006-02-09 10:30:00,49.1,49.25,49.07,49.21,29100.0,33.5436,33.6461,33.5231,33.6188,29100.0
2006-02-09 10:40:00,49.21,49.23,49.12,49.15,22700.0,33.6188,33.6324,33.5573,33.5778,22700.0
2006-02-09 10:50:00,49.18,49.33,49.17,49.31,20600.0,33.5983,33.7008,33.5914,33.6871,20600.0
2006-02-09 11:00:00,49.31,49.32,49.18,49.24,22700.0,33.6871,33.6939,33.5983,33.6393,22700.0
2006-02-09 11:10:00,49.23,49.26,49.13,49.26,38700.0,33.6324,33.6529,33.5641,33.6529,38700.0
2006-02-09 11:20:00,49.28,49.35,49.23,49.27,50900.0,33.6666,33.7144,33.6324,33.6598,50900.0
2006-02-09 11:30:00,49.28,49.33,49.22,49.23,20700.0,33.6666,33.7008,33.6256,33.6324,20700.0
2006-02-09 11:40:00,49.23,49.31,49.23,49.24,14600.0,33.6324,33.6871,33.6324,33.6393,14600.0
2006-02-09 11:50:00,49.24,49.3,49.22,49.25,15200.0,33.6393,33.6803,33.6256,33.6461,15200.0
2006-02-09 12:00:00,49.24,49.3,49.23,49.3,32500.0,33.6393,33.6803,33.6324,33.6803,32500.0
2006-02-09 12:10:00,49.31,49.37,49.27,49.35,31000.0,33.6871,33.7281,33.6598,33.7144,31000.0
2006-02-09 12:20:00,49.35,49.43,49.33,49.42,19400.0,33.7144,33.7691,33.7008,33.7622,19400.0
2006-02-09 12:30:00,49.44,49.48,49.4,49.47,28900.0,33.7759,33.8032,33.7486,33.7964,28900.0
2006-02-09 12:40:00,49.48,49.5,49.4,49.43,20000.0,33.8032,33.8169,33.7486,33.7691,20000.0
2006-02-09 12:50:00,49.42,49.42,49.26,49.26,26700.0,33.7622,33.7622,33.6529,33.6529,26700.0
2006-02-09 13:00:00,49.26,49.33,49.12,49.15,64000.0,33.6529,33.7008,33.5573,33.5778,64000.0
2006-02-09 13:10:00,49.15,49.2,49.12,49.15,20600.0,33.5778,33.6119,33.5573,33.5778,20600.0
2006-02-09 13:20:00,49.15,49.15,49.07,49.14,35200.0,33.5778,33.5778,33.5231,33.5709,35200.0
2006-02-09 13:30:00,49.14,49.2,49.11,49.18,15100.0,33.5709,33.6119,33.5505,33.5983,15100.0
2006-02-09 13:40:00,49.16,49.19,49.04,49.06,23500.0,33.5846,33.6051,33.5026,33.5163,23500.0
2006-02-09 13:50:00,49.06,49.11,48.95,48.96,63200.0,33.5163,33.5505,33.4411,33.448,63200.0
2006-02-09 14:00:00,48.95,48.97,48.8,48.8,49400.0,33.4411,33.4548,33.3387,33.3387,49400.0
2006-02-09 14:10:00,48.82,48.93,48.72,48.83,53500.0,33.3523,33.4275,33.284,33.3592,53500.0
2006-02-09 14:20:00,48.82,48.95,48.82,48.93,27200.0,33.3523,33.4411,33.3523,33.4275,27200.0
2006-02-09 14:30:00,48.94,49.0,48.92,49.0,36400.0,33.4343,33.4753,33.4207,33.4753,36400.0
2006-02-09 14:40:00,48.99,49.0,48.98,48.99,21300.0,33.4685,33.4753,33.4616,33.4685,21300.0
2006-02-09 14:50:00,49.0,49.0,48.88,48.91,47000.0,33.4753,33.4753,33.3933,33.4138,47000.0
2006-02-09 15:00:00,48.9,48.95,48.8,48.91,36400.0,33.407,33.4411,33.3387,33.4138,36400.0
2006-02-09 15:10:00,48.93,48.97,48.89,48.89,35300.0,33.4275,33.4548,33.4002,33.4002,35300.0
2006-02-09 15:20:00,48.89,49.05,48.87,48.96,42000.0,33.4002,33.5095,33.3865,33.448,42000.0
2006-02-09 15:30:00,48.98,49.02,48.97,48.99,167700.0,33.4616,33.489,33.4548,33.4685,167700.0
2006-02-09 15:40:00,48.99,49.04,48.93,49.01,106200.0,33.4685,33.5026,33.4275,33.4821,106200.0
2006-02-09 15:50:00,49.01,49.02,48.95,48.99,161700.0,33.4821,33.489,33.4411,33.4685,161700.0
2006-02-10 09:30:00,49.11,49.22,48.95,49.11,62900.0,33.5505,33.6256,33.4411,33.5505,62900.0
2006-02-10 09:40:00,49.11,49.11,48.88,49.08,62400.0,33.5505,33.5505,33.3933,33.53,62400.0
2006-02-10 09:50:00,49.09,49.09,49.03,49.06,20700.0,33.5368,33.5368,33.4958,33.5163,20700.0
2006-02-10 10:00:00,49.05,49.06,48.98,48.98,20200.0,33.5095,33.5163,33.4616,33.4616,20200.0
2006-02-10 10:10:00,48.98,49.1,48.95,49.03,42800.0,33.4616,33.5436,33.4411,33.4958,42800.0
2006-02-10 10:20:00,49.04,49.1,48.97,49.01,36600.0,33.5026,33.5436,33.4548,33.4821,36600.0
2006-02-10 10:30:00,49.01,49.03,48.9,48.92,38700.0,33.4821,33.4958,33.407,33.4207,38700.0
2006-02-10 10:40:00,48.92,49.09,48.92,49.08,39100.0,33.4207,33.5368,33.4207,33.53,39100.0
2006-02-10 10:50:00,49.09,49.26,49.08,49.2,51300.0,33.5368,33.6529,33.53,33.6119,51300.0
2006-02-10 11:00:00,49.19,49.32,49.11,49.26,57500.0,33.6051,33.6939,33.5505,33.6529,57500.0
2006-02-10 11:10:00,49.26,49.32,49.22,49.3,37500.0,33.6529,33.6939,33.6256,33.6803,37500.0
2006-02-10 11:20:00,49.3,49.41,49.3,49.34,46100.0,33.6803,33.7554,33.6803,33.7076,46100.0
2006-02-10 11:30:00,49.33,49.37,49.25,49.37,42700.0,33.7008,33.7281,33.6461,33.7281,42700.0
2006-02-10 11:40:00,49.36,49.41,49.34,49.37,14300.0,33.7212,33.7554,33.7076,33.7281,14300.0
2006-02-10 11:50:00,49.37,49.38,49.3,49.3,23500.0,33.7281,33.7349,33.6803,33.6803,23500.0
2006-02-10 12:00:00,49.3,49.41,49.3,49.4,39900.0,33.6803,33.7554,33.6803,33.7486,39900.0
2006-02-10 12:10:00,49.41,49.44,49.37,49.42,17800.0,33.7554,33.7759,33.7281,33.7622,17800.0
2006-02-10 12:20:00,49.43,49.49,49.43,49.47,32700.0,33.7691,33.8101,33.7691,33.7964,32700.0
2006-02-10 12:30:00,49.48,49.51,49.45,49.5,16100.0,33.8032,33.8237,33.7827,33.8169,16100.0
2006-02-10 12:40:00,49.5,49.51,49.45,49.45,28500.0,33.8169,33.8237,33.7827,33.7827,28500.0
2006-02-10 12:50:00,49.44,49.46,49.41,49.44,12300.0,33.7759,33.7896,33.7554,33.7759,12300.0
2006-02-10 13:00:00,49.44,49.49,49.43,49.49,14700.0,33.7759,33.8101,33.7691,33.8101,14700.0
2006-02-10 13:10:00,49.5,49.56,49.49,49.55,26700.0,33.8169,33.8579,33.8101,33.851,26700.0
2006-02-10 13:20:00,49.54,49.54,49.38,49.39,29900.0,33.8442,33.8442,33.7349,33.7417,29900.0
2006-02-10 13:30:00,49.4,49.51,49.38,49.51,39700.0,33.7486,33.8237,33.7349,33.8237,39700.0
2006-02-10 13:40:00,49.51,49.53,49.46,49.53,22200.0,33.8237,33.8374,33.7896,33.8374,22200.0
2006-02-10 13:50:00,49.53,49.58,49.53,49.57,23700.0,33.8374,33.8715,33.8374,33.8647,23700.0
2006-02-10 14:00:00,49.58,49.71,49.54,49.69,37600.0,33.8715,33.9604,33.8442,33.9467,37600.0
2006-02-10 14:10:00,49.69,49.79,49.68,49.79,95900.0,33.9467,34.015,33.9399,34.015,95900.0
2006-02-10 14:20:00,49.79,49.82,49.67,49.69,67400.0,34.015,34.0355,33.933,33.9467,67400.0
2006-02-10 14:30:00,49.69,49.88,49.68,49.88,43500.0,33.9467,34.0765,33.9399,34.0765,43500.0
2006-02-10 14:40:00,49.86,49.9,49.84,49.86,74900.0,34.0628,34.0902,34.0492,34.0628,74900.0
2006-02-10 14:50:00,49.86,49.88,49.83,49.86,67200.0,34.0628,34.0765,34.0423,34.0628,67200.0
2006-02-10 15:00:00,49.85,49.87,49.81,49.81,104800.0,34.056,34.0697,34.0287,34.0287,104800.0
2006-02-10 15:10:00,49.81,49.94,49.81,49.92,82300.0,34.0287,34.1175,34.0287,34.1038,82300.0
2006-02-10 15:20:00,49.92,49.93,49.83,49.84,77300.0,34.1038,34.1107,34.0423,34.0492,77300.0
2006-02-10 15:30:00,49.83,49.85,49.72,49.73,71700.0,34.0423,34.056,33.9672,33.974,71700.0
2006-02-10 15:40:00,49.72,49.75,49.69,49.7,63500.0,33.9672,33.9877,33.9467,33.9535,63500.0
2006-02-10 15:50:00,49.7,49.79,49.69,49.73,186500.0,33.9535,34.015,33.9467,33.974,186500.0
2006-02-13 09:30:00,49.68,49.94,49.66,49.77,75800.0,33.9399,34.1175,33.9262,34.0013,75800.0
2006-02-13 09:40:00,49.76,49.94,49.74,49.83,158500.0,33.9945,34.1175,33.9808,34.0423,158500.0
2006-02-13 09:50:00,49.83,49.93,49.81,49.9,24000.0,34.0423,34.1107,34.0287,34.0902,24000.0
2006-02-13 10:00:00,49.89,49.92,49.73,49.74,36400.0,34.0833,34.1038,33.974,33.9808,36400.0
2006-02-13 10:10:00,49.76,49.86,49.71,49.79,32900.0,33.9945,34.0628,33.9604,34.015,32900.0
2006-02-13 10:20:00,49.78,49.79,49.64,49.77,25100.0,34.0082,34.015,33.9125,34.0013,25100.0
2006-02-13 10:30:00,49.78,49.83,49.69,49.8,24600.0,34.0082,34.0423,33.9467,34.0218,24600.0
2006-02-13 10:40:00,49.8,49.82,49.75,49.76,18300.0,34.0218,34.0355,33.9877,33.9945,18300.0
2006-02-13 10:50:00,49.78,49.85,49.78,49.84,40500.0,34.0082,34.056,34.0082,34.0492,40500.0
2006-02-13 11:00:00,49.85,49.85,49.75,49.8,28600.0,34.056,34.056,33.9877,34.0218,28600.0
2006-02-13 11:10:00,49.78,49.86,49.75,49.76,26700.0,34.0082,34.0628,33.9877,33.9945,26700.0
2006-02-13 11:20:00,49.76,49.85,49.76,49.85,20200.0,33.9945,34.056,33.9945,34.056,20200.0
2006-02-13 11:30:00,49.85,49.92,49.83,49.83,32600.0,34.056,34.1038,34.0423,34.0423,32600.0
2006-02-13 11:40:00,49.83,49.92,49.83,49.91,13700.0,34.0423,34.1038,34.0423,34.097,13700.0
2006-02-13 11:50:00,49.91,49.93,49.85,49.91,20100.0,34.097,34.1107,34.056,34.097,20100.0
2006-02-13 12:00:00,49.92,49.97,49.9,49.94,34800.0,34.1038,34.138,34.0902,34.1175,34800.0
2006-02-13 12:10:00,49.94,50.0,49.94,49.99,26100.0,34.1175,34.1585,34.1175,34.1516,26100.0
2006-02-13 12:20:00,49.99,50.05,49.99,50.0,65300.0,34.1516,34.1926,34.1516,34.1585,65300.0
2006-02-13 12:30:00,50.01,50.05,50.0,50.03,19100.0,34.1653,34.1926,34.1585,34.179,19100.0
2006-02-13 12:40:00,50.02,50.05,49.93,50.03,22200.0,34.1721,34.1926,34.1107,34.179,22200.0
2006-02-13 12:50:00,50.03,50.03,50.0,50.03,14300.0,34.179,34.179,34.1585,34.179,14300.0
2006-02-13 13:00:00,50.02,50.05,49.94,50.0,23000.0,34.1721,34.1926,34.1175,34.1585,23000.0
2006-02-13 13:10:00,49.99,50.01,49.93,49.93,12300.0,34.1516,34.1653,34.1107,34.1107,12300.0
2006-02-13 13:20:00,49.93,49.97,49.9,49.94,19600.0,34.1107,34.138,34.0902,34.1175,19600.0
2006-02-13 13:30:00,49.94,49.95,49.8,49.82,37100.0,34.1175,34.1243,34.0218,34.0355,37100.0
2006-02-13 13:40:00,49.81,49.83,49.78,49.82,37900.0,34.0287,34.0423,34.0082,34.0355,37900.0
2006-02-13 13:50:00,49.81,49.81,49.73,49.74,21200.0,34.0287,34.0287,33.974,33.9808,21200.0
2006-02-13 14:00:00,49.74,49.88,49.73,49.87,31300.0,33.9808,34.0765,33.974,34.0697,31300.0
2006-02-13 14:10:00,49.87,49.89,49.84,49.87,11000.0,34.0697,34.0833,34.0492,34.0697,11000.0
2006-02-13 14:20:00,49.86,49.89,49.83,49.85,18800.0,34.0628,34.0833,34.0423,34.056,18800.0
2006-02-13 14:30:00,49.85,49.95,49.82,49.83,23200.0,34.056,34.1243,34.0355,34.0423,23200.0
2006-02-13 14:40:00,49.83,49.88,49.83,49.85,14600.0,34.0423,34.0765,34.0423,34.056,14600.0
2006-02-13 14:50:00,49.84,49.89,49.79,49.85,36100.0,34.0492,34.0833,34.015,34.056,36100.0
2006-02-13 15:00:00,49.84,49.9,49.82,49.84,22100.0,34.0492,34.0902,34.0355,34.0492,22100.0
2006-02-13 15:10:00,49.84,49.89,49.82,49.83,31000.0,34.0492,34.0833,34.0355,34.0423,31000.0
2006-02-13 15:20:00,49.84,49.88,49.83,49.84,22200.0,34.0492,34.0765,34.0423,34.0492,22200.0
2006-02-13 15:30:00,49.84,50.05,49.84,50.02,71600.0,34.0492,34.1926,34.0492,34.1721,71600.0
2006-02-13 15:40:00,50.02,50.04,49.99,50.01,119300.0,34.1721,34.1858,34.1516,34.1653,119300.0
2006-02-13 15:50:00,50.01,50.11,50.0,50.1,132100.0,34.1653,34.2336,34.1585,34.2268,132100.0
2006-02-14 09:30:00,50.16,50.23,50.05,50.06,81500.0,34.2678,34.3156,34.1926,34.1995,81500.0
2006-02-14 09:40:00,50.05,50.12,50.02,50.1,57400.0,34.1926,34.2405,34.1721,34.2268,57400.0
2006-02-14 09:50:00,50.1,50.16,50.04,50.11,122900.0,34.2268,34.2678,34.1858,34.2336,122900.0
2006-02-14 10:00:00,50.11,50.11,50.03,50.08,74000.0,34.2336,34.2336,34.179,34.2131,74000.0
2006-02-14 10:10:00,50.07,50.11,50.0,50.02,43100.0,34.2063,34.2336,34.1585,34.1721,43100.0
2006-02-14 10:20:00,50.02,50.2,50.02,50.2,69500.0,34.1721,34.2951,34.1721,34.2951,69500.0
2006-02-14 10:30:00,50.2,50.25,50.1,50.25,133300.0,34.2951,34.3293,34.2268,34.3293,133300.0
2006-02-14 10:40:00,50.25,50.3,50.14,50.27,64800.0,34.3293,34.3634,34.2541,34.3429,64800.0
2006-02-14 10:50:00,50.29,50.39,50.23,50.39,53900.0,34.3566,34.4249,34.3156,34.4249,53900.0
2006-02-14 11:00:00,50.35,50.55,50.3,50.51,76000.0,34.3976,34.5342,34.3634,34.5069,76000.0
2006-02-14 11:10:00,50.51,50.74,50.51,50.73,54600.0,34.5069,34.664,34.5069,34.6572,54600.0
2006-02-14 11:20:00,50.75,50.8,50.63,50.65,84600.0,34.6709,34.705,34.5889,34.6025,84600.0
2006-02-14 11:30:00,50.66,50.82,50.66,50.78,56400.0,34.6094,34.7187,34.6094,34.6913,56400.0
2006-02-14 11:40:00,50.78,50.89,50.75,50.78,45000.0,34.6913,34.7665,34.6709,34.6913,45000.0
2006-02-14 11:50:00,50.81,51.15,50.79,51.07,123200.0,34.7118,34.9441,34.6982,34.8895,123200.0
2006-02-14 12:00:00,51.08,51.11,50.91,50.96,76400.0,34.8963,34.9168,34.7802,34.8143,76400.0
2006-02-14 12:10:00,50.96,51.05,50.95,51.0,49700.0,34.8143,34.8758,34.8075,34.8416,49700.0
2006-02-14 12:20:00,50.99,50.99,50.8,50.81,62700.0,34.8348,34.8348,34.705,34.7118,62700.0
2006-02-14 12:30:00,50.8,50.81,50.75,50.78,51800.0,34.705,34.7118,34.6709,34.6913,51800.0
2006-02-14 12:40:00,50.78,50.84,50.75,50.77,51000.0,34.6913,34.7323,34.6709,34.6845,51000.0
2006-02-14 12:50:00,50.77,50.78,50.71,50.71,53800.0,34.6845,34.6913,34.6435,34.6435,53800.0
2006-02-14 13:00:00,50.71,50.73,50.62,50.71,43200.0,34.6435,34.6572,34.582,34.6435,43200.0
2006-02-14 13:10:00,50.72,50.8,50.68,50.75,51400.0,34.6504,34.705,34.623,34.6709,51400.0
2006-02-14 13:20:00,50.77,50.79,50.72,50.77,25800.0,34.6845,34.6982,34.6504,34.6845,25800.0
2006-02-14 13:30:00,50.79,50.87,50.74,50.83,50800.0,34.6982,34.7528,34.664,34.7255,50800.0
2006-02-14 13:40:00,50.85,50.9,50.75,50.77,32800.0,34.7392,34.7733,34.6709,34.6845,32800.0
2006-02-14 13:50:00,50.77,50.93,50.77,50.85,30200.0,34.6845,34.7938,34.6845,34.7392,30200.0
2006-02-14 14:00:00,50.83,50.99,50.83,50.99,45800.0,34.7255,34.8348,34.7255,34.8348,45800.0
2006-02-14 14:10:00,50.99,51.19,50.99,51.17,117200.0,34.8348,34.9714,34.8348,34.9578,117200.0
2006-02-14 14:20:00,51.17,51.33,51.12,51.19,136200.0,34.9578,35.0671,34.9236,34.9714,136200.0
2006-02-14 14:30:00,51.19,51.25,51.06,51.1,81700.0,34.9714,35.0124,34.8826,34.91,81700.0
2006-02-14 14:40:00,51.11,51.16,51.05,51.14,58900.0,34.9168,34.951,34.8758,34.9373,58900.0
2006-02-14 14:50:00,51.15,51.19,51.12,51.19,33800.0,34.9441,34.9714,34.9236,34.9714,33800.0
2006-02-14 15:00:00,51.18,51.24,51.11,51.15,60700.0,34.9646,35.0056,34.9168,34.9441,60700.0
2006-02-14 15:10:00,51.15,51.26,51.14,51.18,41000.0,34.9441,35.0193,34.9373,34.9646,41000.0
2006-02-14 15:20:00,51.19,51.26,51.14,51.15,81400.0,34.9714,35.0193,34.9373,34.9441,81400.0
2006-02-14 15:30:00,51.15,51.19,51.12,51.14,83800.0,34.9441,34.9714,34.9236,34.9373,83800.0
2006-02-14 15:40:00,51.15,51.18,51.11,51.14,135400.0,34.9441,34.9646,34.9168,34.9373,135400.0
2006-02-14 15:50:00,51.14,51.19,51.11,51.17,228300.0,34.9373,34.9714,34.9168,34.9578,228300.0
2006-02-15 09:30:00,51.1,51.2,51.01,51.12,119600.0,34.91,34.9783,34.8485,34.9236,119600.0
2006-02-15 09:40:00,51.14,51.14,50.92,50.94,50700.0,34.9373,34.9373,34.787,34.8007,50700.0
2006-02-15 09:50:00,50.91,51.14,50.88,51.12,56500.0,34.7802,34.9373,34.7597,34.9236,56500.0
2006-02-15 10:00:00,51.09,51.14,50.91,51.07,76400.0,34.9031,34.9373,34.7802,34.8895,76400.0
2006-02-15 10:10:00,51.1,51.39,51.03,51.23,94700.0,34.91,35.1081,34.8621,34.9988,94700.0
2006-02-15 10:20:00,51.24,51.42,51.21,51.27,77200.0,35.0056,35.1286,34.9851,35.0261,77200.0
2006-02-15 10:30:00,51.27,51.47,51.25,51.36,79600.0,35.0261,35.1627,35.0124,35.0876,79600.0
2006-02-15 10:40:00,51.35,51.49,51.33,51.39,53500.0,35.0808,35.1764,35.0671,35.1081,53500.0
2006-02-15 10:50:00,51.39,51.41,51.3,51.32,34000.0,35.1081,35.1217,35.0466,35.0603,34000.0
2006-02-15 11:00:00,51.32,51.33,51.22,51.22,53000.0,35.0603,35.0671,34.9919,34.9919,53000.0
2006-02-15 11:10:00,51.22,51.23,51.08,51.16,96500.0,34.9919,34.9988,34.8963,34.951,96500.0
2006-02-15 11:20:00,51.16,51.22,50.93,50.94,60000.0,34.951,34.9919,34.7938,34.8007,60000.0
2006-02-15 11:30:00,50.95,51.02,50.84,50.92,71300.0,34.8075,34.8553,34.7323,34.787,71300.0
2006-02-15 11:40:00,50.92,51.01,50.86,50.89,49600.0,34.787,34.8485,34.746,34.7665,49600.0
2006-02-15 11:50:00,50.9,51.13,50.9,51.12,37900.0,34.7733,34.9305,34.7733,34.9236,37900.0
2006-02-15 12:00:00,51.12,51.12,50.97,51.0,16100.0,34.9236,34.9236,34.8211,34.8416,16100.0
2006-02-15 12:10:00,50.99,51.07,50.99,51.03,42300.0,34.8348,34.8895,34.8348,34.8621,42300.0
2006-02-15 12:20:00,51.03,51.07,51.0,51.06,68800.0,34.8621,34.8895,34.8416,34.8826,68800.0
2006-02-15 12:30:00,51.06,51.1,50.99,50.99,102800.0,34.8826,34.91,34.8348,34.8348,102800.0
2006-02-15 12:40:00,50.99,51.04,50.98,50.99,50800.0,34.8348,34.869,34.828,34.8348,50800.0
2006-02-15 12:50:00,50.98,51.0,50.95,50.98,25600.0,34.828,34.8416,34.8075,34.828,25600.0
2006-02-15 13:00:00,50.98,51.03,50.98,51.01,43100.0,34.828,34.8621,34.828,34.8485,43100.0
2006-02-15 13:10:00,51.01,51.17,51.01,51.15,40800.0,34.8485,34.9578,34.8485,34.9441,40800.0
2006-02-15 13:20:00,51.16,51.3,51.1,51.28,47000.0,34.951,35.0466,34.91,35.0329,47000.0
2006-02-15 13:30:00,51.28,51.4,51.25,51.39,44600.0,35.0329,35.1149,35.0124,35.1081,44600.0
2006-02-15 13:40:00,51.38,51.39,51.3,51.34,38700.0,35.1012,35.1081,35.0466,35.0739,38700.0
2006-02-15 13:50:00,51.34,51.39,51.23,51.28,87900.0,35.0739,35.1081,34.9988,35.0329,87900.0
2006-02-15 14:00:00,51.28,51.28,51.18,51.2,76300.0,35.0329,35.0329,34.9646,34.9783,76300.0
2006-02-15 14:10:00,51.2,51.21,51.08,51.14,67400.0,34.9783,34.9851,34.8963,34.9373,67400.0
2006-02-15 14:20:00,51.15,51.19,51.12,51.15,75600.0,34.9441,34.9714,34.9236,34.9441,75600.0
2006-02-15 14:30:00,51.15,51.28,51.14,51.27,63700.0,34.9441,35.0329,34.9373,35.0261,63700.0
2006-02-15 14:40:00,51.27,51.38,51.25,51.33,37400.0,35.0261,35.1012,35.0124,35.0671,37400.0
2006-02-15 14:50:00,51.34,51.45,51.27,51.39,55400.0,35.0739,35.1491,35.0261,35.1081,55400.0
2006-02-15 15:00:00,51.4,51.41,51.28,51.33,70900.0,35.1149,35.1217,35.0329,35.0671,70900.0
2006-02-15 15:10:00,51.33,51.33,51.24,51.29,35000.0,35.0671,35.0671,35.0056,35.0398,35000.0
2006-02-15 15:20:00,51.29,51.5,51.24,51.33,53100.0,35.0398,35.1832,35.0056,35.0671,53100.0
2006-02-15 15:30:00,51.34,51.5,51.34,51.49,47800.0,35.0739,35.1832,35.0739,35.1764,47800.0
2006-02-15 15:40:00,51.49,51.58,51.47,51.51,87400.0,35.1764,35.2379,35.1627,35.1901,87400.0
2006-02-15 15:50:00,51.51,51.57,51.45,51.57,97200.0,35.1901,35.2311,35.1491,35.2311,97200.0
2006-02-16 09:30:00,51.61,51.67,51.48,51.6,83700.0,35.2584,35.2994,35.1696,35.2515,83700.0
2006-02-16 09:40:00,51.6,51.99,51.6,51.83,113200.0,35.2515,35.518,35.2515,35.4087,113200.0
2006-02-16 09:50:00,51.82,51.9,51.58,51.61,73700.0,35.4018,35.4565,35.2379,35.2584,73700.0
2006-02-16 10:00:00,51.6,51.67,51.4,51.61,78600.0,35.2515,35.2994,35.1149,35.2584,78600.0
2006-02-16 10:10:00,51.61,51.77,51.52,51.69,96700.0,35.2584,35.3677,35.1969,35.313,96700.0
2006-02-16 10:20:00,51.71,51.8,51.49,51.6,66300.0,35.3267,35.3882,35.1764,35.2515,66300.0
2006-02-16 10:30:00,51.59,51.65,51.53,51.53,16600.0,35.2447,35.2857,35.2037,35.2037,16600.0
2006-02-16 10:40:00,51.55,51.74,51.55,51.56,51300.0,35.2174,35.3472,35.2174,35.2242,51300.0
2006-02-16 10:50:00,51.55,51.62,51.42,51.49,31700.0,35.2174,35.2652,35.1286,35.1764,31700.0
2006-02-16 11:00:00,51.51,51.64,51.51,51.61,23300.0,35.1901,35.2789,35.1901,35.2584,23300.0
2006-02-16 11:10:00,51.61,51.61,51.51,51.51,15800.0,35.2584,35.2584,35.1901,35.1901,15800.0
2006-02-16 11:20:00,51.52,51.61,51.5,51.59,25400.0,35.1969,35.2584,35.1832,35.2447,25400.0
2006-02-16 11:30:00,51.58,51.74,51.58,51.68,30900.0,35.2379,35.3472,35.2379,35.3062,30900.0
2006-02-16 11:40:00,51.66,51.82,51.63,51.81,50500.0,35.2925,35.4018,35.272,35.395,50500.0
2006-02-16 11:50:00,51.77,51.98,51.73,51.91,56900.0,35.3677,35.5111,35.3404,35.4633,56900.0
2006-02-16 12:00:00,51.91,51.98,51.82,51.93,27400.0,35.4633,35.5111,35.4018,35.477,27400.0
2006-02-16 12:10:00,51.94,52.0,51.92,51.98,21000.0,35.4838,35.5248,35.4702,35.5111,21000.0
2006-02-16 12:20:00,51.97,52.12,51.96,52.1,91400.0,35.5043,35.6068,35.4975,35.5931,91400.0
2006-02-16 12:30:00,52.07,52.15,52.06,52.08,33600.0,35.5726,35.6273,35.5658,35.5795,33600.0
2006-02-16 12:40:00,52.07,52.07,51.95,51.95,33000.0,35.5726,35.5726,35.4907,35.4907,33000.0
2006-02-16 12:50:00,51.95,52.04,51.95,52.01,29400.0,35.4907,35.5521,35.4907,35.5316,29400.0
2006-02-16 13:00:00,52.01,52.07,51.98,52.0,73300.0,35.5316,35.5726,35.5111,35.5248,73300.0
2006-02-16 13:10:00,52.0,52.01,51.93,51.93,19300.0,35.5248,35.5316,35.477,35.477,19300.0
2006-02-16 13:20:00,51.94,52.03,51.91,51.98,45900.0,35.4838,35.5453,35.4633,35.5111,45900.0
2006-02-16 13:30:00,51.99,52.06,51.94,51.96,27300.0,35.518,35.5658,35.4838,35.4975,27300.0
2006-02-16 13:40:00,51.96,51.98,51.9,51.95,28200.0,35.4975,35.5111,35.4565,35.4907,28200.0
2006-02-16 13:50:00,51.96,51.96,51.65,51.76,84400.0,35.4975,35.4975,35.2857,35.3609,84400.0
2006-02-16 14:00:00,51.76,52.02,51.71,51.8,66800.0,35.3609,35.5385,35.3267,35.3882,66800.0
2006-02-16 14:10:00,51.81,51.87,51.66,51.73,52500.0,35.395,35.436,35.2925,35.3404,52500.0
2006-02-16 14:20:00,51.72,51.8,51.6,51.61,37900.0,35.3335,35.3882,35.2515,35.2584,37900.0
2006-02-16 14:30:00,51.6,51.61,51.41,51.53,57800.0,35.2515,35.2584,35.1217,35.2037,57800.0
2006-02-16 14:40:00,51.54,51.71,51.54,51.62,51300.0,35.2106,35.3267,35.2106,35.2652,51300.0
2006-02-16 14:50:00,51.61,51.62,51.43,51.48,52900.0,35.2584,35.2652,35.1354,35.1696,52900.0
2006-02-16 15:00:00,51.49,51.54,51.45,51.49,30600.0,35.1764,35.2106,35.1491,35.1764,30600.0
2006-02-16 15:10:00,51.49,51.5,51.45,51.48,30100.0,35.1764,35.1832,35.1491,35.1696,30100.0
2006-02-16 15:20:00,51.49,51.5,51.45,51.49,84800.0,35.1764,35.1832,35.1491,35.1764,84800.0
2006-02-16 15:30:00,51.5,51.61,51.5,51.6,36800.0,35.1832,35.2584,35.1832,35.2515,36800.0
2006-02-16 15:40:00,51.59,51.63,51.58,51.6,38800.0,35.2447,35.272,35.2379,35.2515,38800.0
2006-02-16 15:50:00,51.6,51.82,51.6,51.69,152000.0,35.2515,35.4018,35.2515,35.313,152000.0
2006-02-17 09:30:00,51.69,51.89,51.4,51.43,575600.0,35.313,35.4497,35.1149,35.1354,575600.0
2006-02-17 09:40:00,51.42,51.56,51.3,51.36,57800.0,35.1286,35.2242,35.0466,35.0876,57800.0
2006-02-17 09:50:00,51.37,51.48,51.32,51.4,31000.0,35.0944,35.1696,35.0603,35.1149,31000.0
2006-02-17 10:00:00,51.4,51.46,51.31,51.35,14700.0,35.1149,35.1559,35.0534,35.0808,14700.0
2006-02-17 10:10:00,51.34,51.35,51.25,51.26,41800.0,35.0739,35.0808,35.0124,35.0193,41800.0
2006-02-17 10:20:00,51.28,51.29,51.2,51.21,33300.0,35.0329,35.0398,34.9783,34.9851,33300.0
2006-02-17 10:30:00,51.2,51.28,51.17,51.24,37500.0,34.9783,35.0329,34.9578,35.0056,37500.0
2006-02-17 10:40:00,51.23,51.3,51.2,51.25,27400.0,34.9988,35.0466,34.9783,35.0124,27400.0
2006-02-17 10:50:00,51.22,51.41,51.21,51.38,43600.0,34.9919,35.1217,34.9851,35.1012,43600.0
2006-02-17 11:00:00,51.38,51.38,51.25,51.31,35300.0,35.1012,35.1012,35.0124,35.0534,35300.0
2006-02-17 11:10:00,51.32,51.47,51.32,51.43,30300.0,35.0603,35.1627,35.0603,35.1354,30300.0
2006-02-17 11:20:00,51.43,51.47,51.24,51.32,35800.0,35.1354,35.1627,35.0056,35.0603,35800.0
2006-02-17 11:30:00,51.32,51.32,51.23,51.29,16700.0,35.0603,35.0603,34.9988,35.0398,16700.0
2006-02-17 11:40:00,51.29,51.29,51.21,51.28,16400.0,35.0398,35.0398,34.9851,35.0329,16400.0
2006-02-17 11:50:00,51.28,51.3,51.21,51.26,16000.0,35.0329,35.0466,34.9851,35.0193,16000.0
2006-02-17 12:00:00,51.26,51.32,51.2,51.25,18200.0,35.0193,35.0603,34.9783,35.0124,18200.0
2006-02-17 12:10:00,51.23,51.26,51.2,51.21,27600.0,34.9988,35.0193,34.9783,34.9851,27600.0
2006-02-17 12:20:00,51.21,51.27,51.19,51.21,18700.0,34.9851,35.0261,34.9714,34.9851,18700.0
2006-02-17 12:30:00,51.21,51.28,51.2,51.21,15600.0,34.9851,35.0329,34.9783,34.9851,15600.0
2006-02-17 12:40:00,51.21,51.31,51.18,51.21,152500.0,34.9851,35.0534,34.9646,34.9851,152500.0
2006-02-17 12:50:00,51.23,51.32,51.22,51.32,13000.0,34.9988,35.0603,34.9919,35.0603,13000.0
2006-02-17 13:00:00,51.3,51.34,51.27,51.32,17000.0,35.0466,35.0739,35.0261,35.0603,17000.0
2006-02-17 13:10:00,51.32,51.36,51.3,51.35,8400.0,35.0603,35.0876,35.0466,35.0808,8400.0
2006-02-17 13:20:00,51.34,51.35,51.23,51.26,11200.0,35.0739,35.0808,34.9988,35.0193,11200.0
2006-02-17 13:30:00,51.27,51.33,51.26,51.29,11500.0,35.0261,35.0671,35.0193,35.0398,11500.0
2006-02-17 13:40:00,51.32,51.35,51.24,51.24,27300.0,35.0603,35.0808,35.0056,35.0056,27300.0
2006-02-17 13:50:00,51.24,51.28,51.22,51.24,14600.0,35.0056,35.0329,34.9919,35.0056,14600.0
2006-02-17 14:00:00,51.24,51.25,51.19,51.2,17300.0,35.0056,35.0124,34.9714,34.9783,17300.0
2006-02-17 14:10:00,51.2,51.22,51.19,51.19,9400.0,34.9783,34.9919,34.9714,34.9714,9400.0
2006-02-17 14:20:00,51.2,51.22,51.18,51.2,31800.0,34.9783,34.9919,34.9646,34.9783,31800.0
2006-02-17 14:30:00,51.18,51.2,51.18,51.19,12500.0,34.9646,34.9783,34.9646,34.9714,12500.0
2006-02-17 14:40:00,51.18,51.2,51.17,51.17,16800.0,34.9646,34.9783,34.9578,34.9578,16800.0
2006-02-17 14:50:00,51.17,51.2,51.17,51.18,21500.0,34.9578,34.9783,34.9578,34.9646,21500.0
2006-02-17 15:00:00,51.18,51.19,51.15,51.15,26000.0,34.9646,34.9714,34.9441,34.9441,26000.0
2006-02-17 15:10:00,51.14,51.14,50.94,51.03,64100.0,34.9373,34.9373,34.8007,34.8621,64100.0
2006-02-17 15:20:00,51.04,51.07,50.86,50.91,65700.0,34.869,34.8895,34.746,34.7802,65700.0
2006-02-17 15:30:00,50.92,51.05,50.91,51.04,74900.0,34.787,34.8758,34.7802,34.869,74900.0
2006-02-17 15:40:00,51.04,51.08,50.99,51.08,83500.0,34.869,34.8963,34.8348,34.8963,83500.0
2006-02-17 15:50:00,51.08,51.08,50.97,50.97,77200.0,34.8963,34.8963,34.8211,34.8211,77200.0
2006-02-21 09:30:00,51.01,51.34,51.0,51.04,54500.0,34.8485,35.0739,34.8416,34.869,54500.0
2006-02-21 09:40:00,51.03,51.26,51.0,51.01,58500.0,34.8621,35.0193,34.8416,34.8485,58500.0
2006-02-21 09:50:00,51.0,51.13,50.85,50.9,44600.0,34.8416,34.9305,34.7392,34.7733,44600.0
2006-02-21 10:00:00,50.88,51.01,50.81,50.86,28100.0,34.7597,34.8485,34.7118,34.746,28100.0
2006-02-21 10:10:00,50.88,50.88,50.62,50.82,63000.0,34.7597,34.7597,34.582,34.7187,63000.0
2006-02-21 10:20:00,50.82,50.85,50.68,50.8,49300.0,34.7187,34.7392,34.623,34.705,49300.0
2006-02-21 10:30:00,50.77,50.83,50.71,50.76,26000.0,34.6845,34.7255,34.6435,34.6777,26000.0
2006-02-21 10:40:00,50.77,50.88,50.75,50.87,34300.0,34.6845,34.7597,34.6709,34.7528,34300.0
2006-02-21 10:50:00,50.88,50.92,50.87,50.9,14700.0,34.7597,34.787,34.7528,34.7733,14700.0
2006-02-21 11:00:00,50.9,50.94,50.88,50.94,9100.0,34.7733,34.8007,34.7597,34.8007,9100.0
2006-02-21 11:10:00,50.94,51.04,50.94,51.04,34200.0,34.8007,34.869,34.8007,34.869,34200.0
2006-02-21 11:20:00,51.03,51.04,50.94,51.02,20600.0,34.8621,34.869,34.8007,34.8553,20600.0
2006-02-21 11:30:00,51.01,51.03,50.94,50.97,49300.0,34.8485,34.8621,34.8007,34.8211,49300.0
2006-02-21 11:40:00,50.96,50.96,50.85,50.88,47900.0,34.8143,34.8143,34.7392,34.7597,47900.0
2006-02-21 11:50:00,50.87,50.9,50.71,50.82,38600.0,34.7528,34.7733,34.6435,34.7187,38600.0
2006-02-21 12:00:00,50.8,50.83,50.72,50.78,62700.0,34.705,34.7255,34.6504,34.6913,62700.0
2006-02-21 12:10:00,50.8,50.82,50.7,50.71,22600.0,34.705,34.7187,34.6367,34.6435,22600.0
2006-02-21 12:20:00,50.71,50.74,50.57,50.69,27200.0,34.6435,34.664,34.5479,34.6299,27200.0
2006-02-21 12:30:00,50.69,50.72,50.6,50.68,37600.0,34.6299,34.6504,34.5684,34.623,37600.0
2006-02-21 12:40:00,50.68,50.8,50.67,50.8,32600.0,34.623,34.705,34.6162,34.705,32600.0
2006-02-21 12:50:00,50.8,50.82,50.52,50.52,44800.0,34.705,34.7187,34.5137,34.5137,44800.0
2006-02-21 13:00:00,50.54,50.64,50.51,50.52,28300.0,34.5274,34.5957,34.5069,34.5137,28300.0
2006-02-21 13:10:00,50.54,50.65,50.54,50.63,21800.0,34.5274,34.6025,34.5274,34.5889,21800.0
2006-02-21 13:20:00,50.62,50.64,50.51,50.64,27800.0,34.582,34.5957,34.5069,34.5957,27800.0
2006-02-21 13:30:00,50.64,50.71,50.51,50.68,44600.0,34.5957,34.6435,34.5069,34.623,44600.0
2006-02-21 13:40:00,50.68,50.79,50.65,50.78,23300.0,34.623,34.6982,34.6025,34.6913,23300.0
2006-02-21 13:50:00,50.79,50.79,50.71,50.72,52600.0,34.6982,34.6982,34.6435,34.6504,52600.0
2006-02-21 14:00:00,50.72,50.83,50.69,50.74,61300.0,34.6504,34.7255,34.6299,34.664,61300.0
2006-02-21 14:10:00,50.74,50.79,50.66,50.71,52100.0,34.664,34.6982,34.6094,34.6435,52100.0
2006-02-21 14:20:00,50.7,50.72,50.57,50.63,27800.0,34.6367,34.6504,34.5479,34.5889,27800.0
2006-02-21 14:30:00,50.62,50.7,50.52,50.59,39200.0,34.582,34.6367,34.5137,34.5615,39200.0
2006-02-21 14:40:00,50.58,50.7,50.5,50.7,42600.0,34.5547,34.6367,34.5001,34.6367,42600.0
2006-02-21 14:50:00,50.7,50.7,50.55,50.62,23600.0,34.6367,34.6367,34.5342,34.582,23600.0
2006-02-21 15:00:00,50.62,50.79,50.59,50.76,21300.0,34.582,34.6982,34.5615,34.6777,21300.0
2006-02-21 15:10:00,50.75,50.77,50.67,50.69,25400.0,34.6709,34.6845,34.6162,34.6299,25400.0
2006-02-21 15:20:00,50.69,50.81,50.63,50.77,60400.0,34.6299,34.7118,34.5889,34.6845,60400.0
2006-02-21 15:30:00,50.77,50.81,50.7,50.75,26800.0,34.6845,34.7118,34.6367,34.6709,26800.0
2006-02-21 15:40:00,50.76,50.94,50.76,50.93,51200.0,34.6777,34.8007,34.6777,34.7938,51200.0
2006-02-21 15:50:00,50.93,50.93,50.69,50.69,124800.0,34.7938,34.7938,34.6299,34.6299,124800.0
2006-02-22 09:30:00,50.92,51.14,50.83,51.13,103300.0,34.787,34.9373,34.7255,34.9305,103300.0
2006-02-22 09:40:00,51.12,51.21,51.1,51.14,55800.0,34.9236,34.9851,34.91,34.9373,55800.0
2006-02-22 09:50:00,51.13,51.14,51.03,51.05,48600.0,34.9305,34.9373,34.8621,34.8758,48600.0
2006-02-22 10:00:00,51.07,51.2,51.04,51.17,29300.0,34.8895,34.9783,34.869,34.9578,29300.0
2006-02-22 10:10:00,51.17,51.35,51.16,51.31,33000.0,34.9578,35.0808,34.951,35.0534,33000.0
2006-02-22 10:20:00,51.28,51.32,51.22,51.29,45900.0,35.0329,35.0603,34.9919,35.0398,45900.0
2006-02-22 10:30:00,51.3,51.31,51.21,51.25,29300.0,35.0466,35.0534,34.9851,35.0124,29300.0
2006-02-22 10:40:00,51.25,51.3,51.14,51.18,43000.0,35.0124,35.0466,34.9373,34.9646,43000.0
2006-02-22 10:50:00,51.22,51.27,51.15,51.23,31800.0,34.9919,35.0261,34.9441,34.9988,31800.0
2006-02-22 11:00:00,51.25,51.29,51.14,51.19,30900.0,35.0124,35.0398,34.9373,34.9714,30900.0
2006-02-22 11:10:00,51.21,51.29,51.19,51.28,13000.0,34.9851,35.0398,34.9714,35.0329,13000.0
2006-02-22 11:20:00,51.27,51.6,51.26,51.59,58900.0,35.0261,35.2515,35.0193,35.2447,58900.0
2006-02-22 11:30:00,51.59,51.75,51.55,51.69,54600.0,35.2447,35.354,35.2174,35.313,54600.0
2006-02-22 11:40:00,51.69,51.82,51.66,51.81,29500.0,35.313,35.4018,35.2925,35.395,29500.0
2006-02-22 11:50:00,51.81,51.83,51.7,51.77,38500.0,35.395,35.4087,35.3199,35.3677,38500.0
2006-02-22 12:00:00,51.76,51.85,51.73,51.79,42500.0,35.3609,35.4223,35.3404,35.3813,42500.0
2006-02-22 12:10:00,51.8,51.89,51.79,51.86,82700.0,35.3882,35.4497,35.3813,35.4292,82700.0
2006-02-22 12:20:00,51.87,51.91,51.75,51.75,33200.0,35.436,35.4633,35.354,35.354,33200.0
2006-02-22 12:30:00,51.74,51.8,51.54,51.55,43600.0,35.3472,35.3882,35.2106,35.2174,43600.0
2006-02-22 12:40:00,51.57,51.65,51.53,51.58,35300.0,35.2311,35.2857,35.2037,35.2379,35300.0
2006-02-22 12:50:00,51.58,51.6,51.53,51.54,42100.0,35.2379,35.2515,35.2037,35.2106,42100.0
2006-02-22 13:00:00,51.55,51.63,51.53,51.61,36300.0,35.2174,35.272,35.2037,35.2584,36300.0
2006-02-22 13:10:00,51.6,51.6,51.55,51.57,17700.0,35.2515,35.2515,35.2174,35.2311,17700.0
2006-02-22 13:20:00,51.56,51.65,51.56,51.65,24200.0,35.2242,35.2857,35.2242,35.2857,24200.0
2006-02-22 13:30:00,51.65,51.65,51.57,51.61,20600.0,35.2857,35.2857,35.2311,35.2584,20600.0
2006-02-22 13:40:00,51.61,51.61,51.51,51.57,32800.0,35.2584,35.2584,35.1901,35.2311,32800.0
2006-02-22 13:50:00,51.56,51.65,51.56,51.6,14200.0,35.2242,35.2857,35.2242,35.2515,14200.0
2006-02-22 14:00:00,51.61,51.61,51.52,51.53,22100.0,35.2584,35.2584,35.1969,35.2037,22100.0
2006-02-22 14:10:00,51.53,51.6,51.53,51.59,25500.0,35.2037,35.2515,35.2037,35.2447,25500.0
2006-02-22 14:20:00,51.59,51.61,51.55,51.55,15900.0,35.2447,35.2584,35.2174,35.2174,15900.0
2006-02-22 14:30:00,51.57,51.6,51.53,51.56,24500.0,35.2311,35.2515,35.2037,35.2242,24500.0
2006-02-22 14:40:00,51.56,51.6,51.53,51.54,21100.0,35.2242,35.2515,35.2037,35.2106,21100.0
2006-02-22 14:50:00,51.56,51.57,51.52,51.57,36800.0,35.2242,35.2311,35.1969,35.2311,36800.0
2006-02-22 15:00:00,51.58,51.6,51.47,51.49,28000.0,35.2379,35.2515,35.1627,35.1764,28000.0
2006-02-22 15:10:00,51.49,51.59,51.4,51.57,61800.0,35.1764,35.2447,35.1149,35.2311,61800.0
2006-02-22 15:20:00,51.56,51.6,51.43,51.47,44300.0,35.2242,35.2515,35.1354,35.1627,44300.0
2006-02-22 15:30:00,51.48,51.6,51.47,51.53,53700.0,35.1696,35.2515,35.1627,35.2037,53700.0
2006-02-22 15:40:00,51.53,51.57,51.49,51.52,55300.0,35.2037,35.2311,35.1764,35.1969,55300.0
2006-02-22 15:50:00,51.52,51.54,51.45,51.46,101600.0,35.1969,35.2106,35.1491,35.1559,101600.0
2006-02-23 09:30:00,51.54,51.6,51.25,51.41,82000.0,35.2106,35.2515,35.0124,35.1217,82000.0
2006-02-23 09:40:00,51.4,51.48,51.2,51.2,51400.0,35.1149,35.1696,34.9783,34.9783,51400.0
2006-02-23 09:50:00,51.22,51.4,51.2,51.34,45200.0,34.9919,35.1149,34.9783,35.0739,45200.0
2006-02-23 10:00:00,51.34,51.45,51.24,51.44,36500.0,35.0739,35.1491,35.0056,35.1422,36500.0
2006-02-23 10:10:00,51.44,51.48,51.35,51.46,34000.0,35.1422,35.1696,35.0808,35.1559,34000.0
2006-02-23 10:20:00,51.45,51.54,51.4,51.52,22700.0,35.1491,35.2106,35.1149,35.1969,22700.0
2006-02-23 10:30:00,51.54,51.54,51.38,51.5,21600.0,35.2106,35.2106,35.1012,35.1832,21600.0
2006-02-23 10:40:00,51.5,51.54,51.4,51.48,33800.0,35.1832,35.2106,35.1149,35.1696,33800.0
2006-02-23 10:50:00,51.48,51.5,51.4,51.48,20600.0,35.1696,35.1832,35.1149,35.1696,20600.0
2006-02-23 11:00:00,51.49,51.57,51.44,51.56,42000.0,35.1764,35.2311,35.1422,35.2242,42000.0
2006-02-23 11:10:00,51.57,51.6,51.52,51.56,36500.0,35.2311,35.2515,35.1969,35.2242,36500.0
2006-02-23 11:20:00,51.54,51.68,51.49,51.61,53500.0,35.2106,35.3062,35.1764,35.2584,53500.0
2006-02-23 11:30:00,51.59,51.59,51.44,51.52,54300.0,35.2447,35.2447,35.1422,35.1969,54300.0
2006-02-23 11:40:00,51.52,51.52,51.37,51.45,13300.0,35.1969,35.1969,35.0944,35.1491,13300.0
2006-02-23 11:50:00,51.44,51.48,51.34,51.37,11900.0,35.1422,35.1696,35.0739,35.0944,11900.0
2006-02-23 12:00:00,51.38,51.41,51.31,51.36,13000.0,35.1012,35.1217,35.0534,35.0876,13000.0
2006-02-23 12:10:00,51.36,51.38,51.29,51.32,18100.0,35.0876,35.1012,35.0398,35.0603,18100.0
2006-02-23 12:20:00,51.32,51.38,51.3,51.32,9000.0,35.0603,35.1012,35.0466,35.0603,9000.0
2006-02-23 12:30:00,51.32,51.5,51.32,51.44,21100.0,35.0603,35.1832,35.0603,35.1422,21100.0
2006-02-23 12:40:00,51.46,51.54,51.36,51.39,45800.0,35.1559,35.2106,35.0876,35.1081,45800.0
2006-02-23 12:50:00,51.4,51.43,51.3,51.37,27100.0,35.1149,35.1354,35.0466,35.0944,27100.0
2006-02-23 13:00:00,51.35,51.36,51.27,51.29,15900.0,35.0808,35.0876,35.0261,35.0398,15900.0
2006-02-23 13:10:00,51.28,51.49,51.27,51.35,27500.0,35.0329,35.1764,35.0261,35.0808,27500.0
2006-02-23 13:20:00,51.33,51.46,51.33,51.41,28000.0,35.0671,35.1559,35.0671,35.1217,28000.0
2006-02-23 13:30:00,51.41,51.43,51.2,51.21,43200.0,35.1217,35.1354,34.9783,34.9851,43200.0
2006-02-23 13:40:00,51.22,51.27,51.21,51.22,24900.0,34.9919,35.0261,34.9851,34.9919,24900.0
2006-02-23 13:50:00,51.22,51.22,51.11,51.13,30700.0,34.9919,34.9919,34.9168,34.9305,30700.0
2006-02-23 14:00:00,51.13,51.15,51.1,51.12,22800.0,34.9305,34.9441,34.91,34.9236,22800.0
2006-02-23 14:10:00,51.12,51.14,51.04,51.07,32000.0,34.9236,34.9373,34.869,34.8895,32000.0
2006-02-23 14:20:00,51.07,51.17,51.02,51.1,30300.0,34.8895,34.9578,34.8553,34.91,30300.0
2006-02-23 14:30:00,51.09,51.09,51.02,51.06,41100.0,34.9031,34.9031,34.8553,34.8826,41100.0
2006-02-23 14:40:00,51.05,51.11,51.01,51.08,39100.0,34.8758,34.9168,34.8485,34.8963,39100.0
2006-02-23 14:50:00,51.07,51.15,51.03,51.14,77100.0,34.8895,34.9441,34.8621,34.9373,77100.0
2006-02-23 15:00:00,51.13,51.17,51.04,51.11,46900.0,34.9305,34.9578,34.869,34.9168,46900.0
2006-02-23 15:10:00,51.11,51.17,51.06,51.13,31300.0,34.9168,34.9578,34.8826,34.9305,31300.0
2006-02-23 15:20:00,51.13,51.2,51.13,51.2,25000.0,34.9305,34.9783,34.9305,34.9783,25000.0
2006-02-23 15:30:00,51.19,51.2,51.08,51.1,36200.0,34.9714,34.9783,34.8963,34.91,36200.0
2006-02-23 15:40:00,51.09,51.09,50.97,51.01,75300.0,34.9031,34.9031,34.8211,34.8485,75300.0
2006-02-23 15:50:00,51.01,51.11,50.99,51.11,115000.0,34.8485,34.9168,34.8348,34.9168,115000.0
2006-02-24 09:30:00,51.23,51.23,50.79,50.82,74600.0,34.9988,34.9988,34.6982,34.7187,74600.0
2006-02-24 09:40:00,50.82,50.98,50.7,50.92,40900.0,34.7187,34.828,34.6367,34.787,40900.0
2006-02-24 09:50:00,50.91,51.15,50.9,51.11,26800.0,34.7802,34.9441,34.7733,34.9168,26800.0
2006-02-24 10:00:00,51.13,51.18,51.03,51.15,55700.0,34.9305,34.9646,34.8621,34.9441,55700.0
2006-02-24 10:10:00,51.17,51.2,50.92,50.93,34000.0,34.9578,34.9783,34.787,34.7938,34000.0
2006-02-24 10:20:00,50.92,50.93,50.8,50.8,53500.0,34.787,34.7938,34.705,34.705,53500.0
2006-02-24 10:30:00,50.8,50.81,50.51,50.55,52300.0,34.705,34.7118,34.5069,34.5342,52300.0
2006-02-24 10:40:00,50.55,50.62,50.44,50.54,44400.0,34.5342,34.582,34.4591,34.5274,44400.0
2006-02-24 10:50:00,50.54,50.65,50.49,50.6,44600.0,34.5274,34.6025,34.4932,34.5684,44600.0
2006-02-24 11:00:00,50.62,50.82,50.6,50.81,46400.0,34.582,34.7187,34.5684,34.7118,46400.0
2006-02-24 11:10:00,50.8,50.84,50.63,50.65,34400.0,34.705,34.7323,34.5889,34.6025,34400.0
2006-02-24 11:20:00,50.64,50.65,50.5,50.5,31800.0,34.5957,34.6025,34.5001,34.5001,31800.0
2006-02-24 11:30:00,50.5,50.67,50.49,50.53,45900.0,34.5001,34.6162,34.4932,34.5206,45900.0
2006-02-24 11:40:00,50.53,50.54,50.4,50.51,31600.0,34.5206,34.5274,34.4317,34.5069,31600.0
2006-02-24 11:50:00,50.51,50.54,50.47,50.54,21400.0,34.5069,34.5274,34.4796,34.5274,21400.0
2006-02-24 12:00:00,50.54,50.66,50.53,50.66,14200.0,34.5274,34.6094,34.5206,34.6094,14200.0
2006-02-24 12:10:00,50.66,50.69,50.65,50.68,12400.0,34.6094,34.6299,34.6025,34.623,12400.0
2006-02-24 12:20:00,50.67,50.69,50.63,50.67,14700.0,34.6162,34.6299,34.5889,34.6162,14700.0
2006-02-24 12:30:00,50.68,50.77,50.66,50.77,13200.0,34.623,34.6845,34.6094,34.6845,13200.0
2006-02-24 12:40:00,50.77,50.81,50.66,50.66,21700.0,34.6845,34.7118,34.6094,34.6094,21700.0
2006-02-24 12:50:00,50.66,50.72,50.63,50.7,13400.0,34.6094,34.6504,34.5889,34.6367,13400.0
2006-02-24 13:00:00,50.7,50.72,50.57,50.62,14400.0,34.6367,34.6504,34.5479,34.582,14400.0
2006-02-24 13:10:00,50.61,50.63,50.55,50.59,11100.0,34.5752,34.5889,34.5342,34.5615,11100.0
2006-02-24 13:20:00,50.57,50.68,50.57,50.62,15300.0,34.5479,34.623,34.5479,34.582,15300.0
2006-02-24 13:30:00,50.61,50.63,50.55,50.6,15900.0,34.5752,34.5889,34.5342,34.5684,15900.0
2006-02-24 13:40:00,50.6,50.61,50.5,50.52,24400.0,34.5684,34.5752,34.5001,34.5137,24400.0
2006-02-24 13:50:00,50.5,50.51,50.4,50.42,52300.0,34.5001,34.5069,34.4317,34.4454,52300.0
2006-02-24 14:00:00,50.42,50.5,50.4,50.43,34300.0,34.4454,34.5001,34.4317,34.4522,34300.0
2006-02-24 14:10:00,50.43,50.45,50.4,50.45,19900.0,34.4522,34.4659,34.4317,34.4659,19900.0
2006-02-24 14:20:00,50.47,50.57,50.46,50.57,19300.0,34.4796,34.5479,34.4727,34.5479,19300.0
2006-02-24 14:30:00,50.55,50.62,50.51,50.59,21200.0,34.5342,34.582,34.5069,34.5615,21200.0
2006-02-24 14:40:00,50.58,50.64,50.56,50.58,23600.0,34.5547,34.5957,34.541,34.5547,23600.0
2006-02-24 14:50:00,50.56,50.7,50.56,50.67,18100.0,34.541,34.6367,34.541,34.6162,18100.0
2006-02-24 15:00:00,50.68,50.72,50.62,50.66,23100.0,34.623,34.6504,34.582,34.6094,23100.0
2006-02-24 15:10:00,50.66,50.66,50.62,50.62,16700.0,34.6094,34.6094,34.582,34.582,16700.0
2006-02-24 15:20:00,50.62,50.62,50.57,50.61,17300.0,34.582,34.582,34.5479,34.5752,17300.0
2006-02-24 15:30:00,50.61,50.69,50.54,50.68,50200.0,34.5752,34.6299,34.5274,34.623,50200.0
2006-02-24 15:40:00,50.69,50.71,50.62,50.63,37200.0,34.6299,34.6435,34.582,34.5889,37200.0
2006-02-24 15:50:00,50.63,50.77,50.62,50.76,64300.0,34.5889,34.6845,34.582,34.6777,64300.0
2006-02-27 09:30:00,50.88,50.99,50.51,50.6,123200.0,34.7597,34.8348,34.5069,34.5684,123200.0
2006-02-27 09:40:00,50.61,50.97,50.58,50.94,68600.0,34.5752,34.8211,34.5547,34.8007,68600.0
2006-02-27 09:50:00,50.94,51.0,50.86,50.96,51300.0,34.8007,34.8416,34.746,34.8143,51300.0
2006-02-27 10:00:00,50.95,51.05,50.87,50.93,43000.0,34.8075,34.8758,34.7528,34.7938,43000.0
2006-02-27 10:10:00,50.9,50.95,50.7,50.81,36400.0,34.7733,34.8075,34.6367,34.7118,36400.0
2006-02-27 10:20:00,50.83,50.99,50.83,50.92,34600.0,34.7255,34.8348,34.7255,34.787,34600.0
2006-02-27 10:30:00,50.95,51.14,50.95,51.04,100800.0,34.8075,34.9373,34.8075,34.869,100800.0
2006-02-27 10:40:00,51.05,51.06,50.92,50.95,26900.0,34.8758,34.8826,34.787,34.8075,26900.0
2006-02-27 10:50:00,50.95,51.02,50.89,50.95,50000.0,34.8075,34.8553,34.7665,34.8075,50000.0
2006-02-27 11:00:00,50.94,51.07,50.92,51.06,86100.0,34.8007,34.8895,34.787,34.8826,86100.0
2006-02-27 11:10:00,51.05,51.25,51.04,51.23,100400.0,34.8758,35.0124,34.869,34.9988,100400.0
2006-02-27 11:20:00,51.23,51.43,51.21,51.41,83500.0,34.9988,35.1354,34.9851,35.1217,83500.0
2006-02-27 11:30:00,51.42,51.51,51.36,51.48,82700.0,35.1286,35.1901,35.0876,35.1696,82700.0
2006-02-27 11:40:00,51.47,51.59,51.46,51.54,95200.0,35.1627,35.2447,35.1559,35.2106,95200.0
2006-02-27 11:50:00,51.53,51.67,51.51,51.56,55900.0,35.2037,35.2994,35.1901,35.2242,55900.0
2006-02-27 12:00:00,51.55,51.55,51.49,51.52,32800.0,35.2174,35.2174,35.1764,35.1969,32800.0
2006-02-27 12:10:00,51.52,51.66,51.5,51.5,70600.0,35.1969,35.2925,35.1832,35.1832,70600.0
2006-02-27 12:20:00,51.5,51.58,51.5,51.58,17500.0,35.1832,35.2379,35.1832,35.2379,17500.0
2006-02-27 12:30:00,51.58,51.79,51.58,51.78,50300.0,35.2379,35.3813,35.2379,35.3745,50300.0
2006-02-27 12:40:00,51.79,51.81,51.69,51.72,37400.0,35.3813,35.395,35.313,35.3335,37400.0
2006-02-27 12:50:00,51.72,51.8,51.66,51.67,27600.0,35.3335,35.3882,35.2925,35.2994,27600.0
2006-02-27 13:00:00,51.67,51.67,51.61,51.64,23700.0,35.2994,35.2994,35.2584,35.2789,23700.0
2006-02-27 13:10:00,51.67,51.67,51.57,51.58,21900.0,35.2994,35.2994,35.2311,35.2379,21900.0
2006-02-27 13:20:00,51.58,51.58,51.46,51.48,19700.0,35.2379,35.2379,35.1559,35.1696,19700.0
2006-02-27 13:30:00,51.47,51.6,51.46,51.54,30800.0,35.1627,35.2515,35.1559,35.2106,30800.0
2006-02-27 13:40:00,51.55,51.77,51.54,51.77,22600.0,35.2174,35.3677,35.2106,35.3677,22600.0
2006-02-27 13:50:00,51.77,51.77,51.68,51.7,24400.0,35.3677,35.3677,35.3062,35.3199,24400.0
2006-02-27 14:00:00,51.71,51.77,51.6,51.6,38800.0,35.3267,35.3677,35.2515,35.2515,38800.0
2006-02-27 14:10:00,51.62,51.67,51.6,51.65,31900.0,35.2652,35.2994,35.2515,35.2857,31900.0
2006-02-27 14:20:00,51.66,51.73,51.65,51.68,34300.0,35.2925,35.3404,35.2857,35.3062,34300.0
2006-02-27 14:30:00,51.69,51.74,51.65,51.7,30300.0,35.313,35.3472,35.2857,35.3199,30300.0
2006-02-27 14:40:00,51.7,51.81,51.67,51.79,40600.0,35.3199,35.395,35.2994,35.3813,40600.0
2006-02-27 14:50:00,51.8,51.82,51.75,51.82,29400.0,35.3882,35.4018,35.354,35.4018,29400.0
2006-02-27 15:00:00,51.81,51.87,51.75,51.8,52000.0,35.395,35.436,35.354,35.3882,52000.0
2006-02-27 15:10:00,51.81,51.84,51.77,51.8,50000.0,35.395,35.4155,35.3677,35.3882,50000.0
2006-02-27 15:20:00,51.79,51.93,51.79,51.92,59900.0,35.3813,35.477,35.3813,35.4702,59900.0
2006-02-27 15:30:00,51.92,51.96,51.69,51.69,56800.0,35.4702,35.4975,35.313,35.313,56800.0
2006-02-27 15:40:00,51.69,51.76,51.65,51.75,85000.0,35.313,35.3609,35.2857,35.354,85000.0
2006-02-27 15:50:00,51.75,51.75,51.61,51.61,98000.0,35.354,35.354,35.2584,35.2584,98000.0
2006-02-28 09:30:00,51.4,51.86,51.36,51.83,89300.0,35.1149,35.4292,35.0876,35.4087,89300.0
2006-02-28 09:40:00,51.86,51.9,51.61,51.7,125900.0,35.4292,35.4565,35.2584,35.3199,125900.0
2006-02-28 09:50:00,51.68,51.7,51.4,51.55,58200.0,35.3062,35.3199,35.1149,35.2174,58200.0
2006-02-28 10:00:00,51.53,51.53,51.3,51.39,40000.0,35.2037,35.2037,35.0466,35.1081,40000.0
2006-02-28 10:10:00,51.39,51.68,51.36,51.67,51100.0,35.1081,35.3062,35.0876,35.2994,51100.0
2006-02-28 10:20:00,51.65,51.8,51.55,51.62,38200.0,35.2857,35.3882,35.2174,35.2652,38200.0
2006-02-28 10:30:00,51.61,51.63,51.27,51.58,86600.0,35.2584,35.272,35.0261,35.2379,86600.0
2006-02-28 10:40:00,51.56,51.56,51.29,51.35,38200.0,35.2242,35.2242,35.0398,35.0808,38200.0
2006-02-28 10:50:00,51.31,51.52,51.31,51.35,34500.0,35.0534,35.1969,35.0534,35.0808,34500.0
2006-02-28 11:00:00,51.32,51.41,51.24,51.32,27900.0,35.0603,35.1217,35.0056,35.0603,27900.0
2006-02-28 11:10:00,51.33,51.4,51.25,51.35,30200.0,35.0671,35.1149,35.0124,35.0808,30200.0
2006-02-28 11:20:00,51.33,51.46,51.27,51.35,32500.0,35.0671,35.1559,35.0261,35.0808,32500.0
2006-02-28 11:30:00,51.36,51.43,51.3,51.41,18800.0,35.0876,35.1354,35.0466,35.1217,18800.0
2006-02-28 11:40:00,51.41,51.43,51.35,51.38,18200.0,35.1217,35.1354,35.0808,35.1012,18200.0
2006-02-28 11:50:00,51.38,51.42,51.37,51.42,26900.0,35.1012,35.1286,35.0944,35.1286,26900.0
2006-02-28 12:00:00,51.41,51.46,51.38,51.46,18700.0,35.1217,35.1559,35.1012,35.1559,18700.0
2006-02-28 12:10:00,51.47,51.5,51.37,51.39,23500.0,35.1627,35.1832,35.0944,35.1081,23500.0
2006-02-28 12:20:00,51.38,51.43,51.38,51.39,16700.0,35.1012,35.1354,35.1012,35.1081,16700.0
2006-02-28 12:30:00,51.39,51.44,51.37,51.39,32300.0,35.1081,35.1422,35.0944,35.1081,32300.0
2006-02-28 12:40:00,51.37,51.48,51.36,51.41,28700.0,35.0944,35.1696,35.0876,35.1217,28700.0
2006-02-28 12:50:00,51.41,51.44,51.41,51.42,15500.0,35.1217,35.1422,35.1217,35.1286,15500.0
2006-02-28 13:00:00,51.42,51.49,51.4,51.43,26300.0,35.1286,35.1764,35.1149,35.1354,26300.0
2006-02-28 13:10:00,51.42,51.43,51.42,51.42,12800.0,35.1286,35.1354,35.1286,35.1286,12800.0
2006-02-28 13:20:00,51.42,51.43,51.41,51.41,15100.0,35.1286,35.1354,35.1217,35.1217,15100.0
2006-02-28 13:30:00,51.43,51.43,51.42,51.42,22300.0,35.1354,35.1354,35.1286,35.1286,22300.0
2006-02-28 13:40:00,51.42,51.43,51.41,51.42,24300.0,35.1286,35.1354,35.1217,35.1286,24300.0
2006-02-28 13:50:00,51.42,51.45,51.38,51.4,33800.0,35.1286,35.1491,35.1012,35.1149,33800.0
2006-02-28 14:00:00,51.4,51.42,51.38,51.41,33300.0,35.1149,35.1286,35.1012,35.1217,33300.0
2006-02-28 14:10:00,51.41,51.43,51.36,51.37,23500.0,35.1217,35.1354,35.0876,35.0944,23500.0
2006-02-28 14:20:00,51.37,51.38,51.3,51.37,31400.0,35.0944,35.1012,35.0466,35.0944,31400.0
2006-02-28 14:30:00,51.37,51.37,51.3,51.3,25300.0,35.0944,35.0944,35.0466,35.0466,25300.0
2006-02-28 14:40:00,51.31,51.32,51.16,51.16,38600.0,35.0534,35.0603,34.951,34.951,38600.0
2006-02-28 14:50:00,51.15,51.25,51.15,51.21,43800.0,34.9441,35.0124,34.9441,34.9851,43800.0
2006-02-28 15:00:00,51.21,51.26,51.05,51.09,100100.0,34.9851,35.0193,34.8758,34.9031,100100.0
2006-02-28 15:10:00,51.09,51.11,50.91,51.03,133600.0,34.9031,34.9168,34.7802,34.8621,133600.0
2006-02-28 15:20:00,51.03,51.09,50.99,51.04,90300.0,34.8621,34.9031,34.8348,34.869,90300.0
2006-02-28 15:30:00,51.04,51.13,50.98,51.13,102000.0,34.869,34.9305,34.828,34.9305,102000.0
2006-02-28 15:40:00,51.13,51.34,51.12,51.27,120600.0,34.9305,35.0739,34.9236,35.0261,120600.0
2006-02-28 15:50:00,51.28,51.42,51.1,51.17,203300.0,35.0329,35.1286,34.91,34.9578,203300.0
2006-03-01 09:30:00,51.7,51.75,51.49,51.64,184000.0,35.3199,35.354,35.1764,35.2789,184000.0
2006-03-01 09:40:00,51.65,51.9,51.61,51.84,109800.0,35.2857,35.4565,35.2584,35.4155,109800.0
2006-03-01 09:50:00,51.83,51.83,51.65,51.68,50400.0,35.4087,35.4087,35.2857,35.3062,50400.0
2006-03-01 10:00:00,51.68,51.72,51.51,51.59,105300.0,35.3062,35.3335,35.1901,35.2447,105300.0
2006-03-01 10:10:00,51.58,51.67,51.37,51.55,73500.0,35.2379,35.2994,35.0944,35.2174,73500.0
2006-03-01 10:20:00,51.58,51.6,51.49,51.5,138000.0,35.2379,35.2515,35.1764,35.1832,138000.0
2006-03-01 10:30:00,51.49,51.51,51.41,51.46,38100.0,35.1764,35.1901,35.1217,35.1559,38100.0
2006-03-01 10:40:00,51.47,51.64,51.46,51.56,41700.0,35.1627,35.2789,35.1559,35.2242,41700.0
2006-03-01 10:50:00,51.57,51.62,51.46,51.5,55800.0,35.2311,35.2652,35.1559,35.1832,55800.0
2006-03-01 11:00:00,51.5,51.51,51.36,51.37,60000.0,35.1832,35.1901,35.0876,35.0944,60000.0
2006-03-01 11:10:00,51.37,51.49,51.34,51.38,52000.0,35.0944,35.1764,35.0739,35.1012,52000.0
2006-03-01 11:20:00,51.36,51.49,51.29,51.45,57000.0,35.0876,35.1764,35.0398,35.1491,57000.0
2006-03-01 11:30:00,51.45,51.53,51.35,51.45,76300.0,35.1491,35.2037,35.0808,35.1491,76300.0
2006-03-01 11:40:00,51.45,51.58,51.4,51.57,40800.0,35.1491,35.2379,35.1149,35.2311,40800.0
2006-03-01 11:50:00,51.57,51.62,51.57,51.61,64600.0,35.2311,35.2652,35.2311,35.2584,64600.0
2006-03-01 12:00:00,51.62,51.71,51.55,51.67,51600.0,35.2652,35.3267,35.2174,35.2994,51600.0
2006-03-01 12:10:00,51.68,51.7,51.54,51.55,68100.0,35.3062,35.3199,35.2106,35.2174,68100.0
2006-03-01 12:20:00,51.55,51.57,51.49,51.49,57900.0,35.2174,35.2311,35.1764,35.1764,57900.0
2006-03-01 12:30:00,51.5,51.52,51.48,51.5,51500.0,35.1832,35.1969,35.1696,35.1832,51500.0
2006-03-01 12:40:00,51.5,51.52,51.49,51.49,52600.0,35.1832,35.1969,35.1764,35.1764,52600.0
2006-03-01 12:50:00,51.5,51.53,51.45,51.51,46600.0,35.1832,35.2037,35.1491,35.1901,46600.0
2006-03-01 13:00:00,51.51,51.52,51.47,51.49,59300.0,35.1901,35.1969,35.1627,35.1764,59300.0
2006-03-01 13:10:00,51.5,51.63,51.49,51.63,39000.0,35.1832,35.272,35.1764,35.272,39000.0
2006-03-01 13:20:00,51.62,51.76,51.61,51.73,58200.0,35.2652,35.3609,35.2584,35.3404,58200.0
2006-03-01 13:30:00,51.72,51.94,51.72,51.86,62800.0,35.3335,35.4838,35.3335,35.4292,62800.0
2006-03-01 13:40:00,51.86,52.08,51.8,52.01,175900.0,35.4292,35.5795,35.3882,35.5316,175900.0
2006-03-01 13:50:00,52.02,52.04,51.91,52.02,75400.0,35.5385,35.5521,35.4633,35.5385,75400.0
2006-03-01 14:00:00,52.02,52.3,51.95,52.3,220500.0,35.5385,35.7298,35.4907,35.7298,220500.0
2006-03-01 14:10:00,52.3,52.39,52.1,52.1,128800.0,35.7298,35.7912,35.5931,35.5931,128800.0
2006-03-01 14:20:00,52.12,52.24,52.1,52.16,77100.0,35.6068,35.6888,35.5931,35.6341,77100.0
2006-03-01 14:30:00,52.16,52.16,51.86,52.01,163100.0,35.6341,35.6341,35.4292,35.5316,163100.0
2006-03-01 14:40:00,52.0,52.14,51.96,52.14,55300.0,35.5248,35.6205,35.4975,35.6205,55300.0
2006-03-01 14:50:00,52.14,52.24,52.12,52.12,61600.0,35.6205,35.6888,35.6068,35.6068,61600.0
2006-03-01 15:00:00,52.11,52.12,52.08,52.08,56100.0,35.6,35.6068,35.5795,35.5795,56100.0
2006-03-01 15:10:00,52.08,52.25,52.08,52.19,82100.0,35.5795,35.6956,35.5795,35.6546,82100.0
2006-03-01 15:20:00,52.19,52.24,52.1,52.18,77200.0,35.6546,35.6888,35.5931,35.6478,77200.0
2006-03-01 15:30:00,52.17,52.32,52.13,52.14,157400.0,35.641,35.7434,35.6136,35.6205,157400.0
2006-03-01 15:40:00,52.14,52.15,52.04,52.08,143100.0,35.6205,35.6273,35.5521,35.5795,143100.0
2006-03-01 15:50:00,52.08,52.19,52.0,52.17,143200.0,35.5795,35.6546,35.5248,35.641,143200.0
2006-03-02 09:30:00,51.25,51.65,51.15,51.38,529000.0,35.0124,35.2857,34.9441,35.1012,529000.0
2006-03-02 09:40:00,51.36,51.46,51.15,51.15,154900.0,35.0876,35.1559,34.9441,34.9441,154900.0
2006-03-02 09:50:00,51.15,51.35,50.78,50.97,295100.0,34.9441,35.0808,34.6913,34.8211,295100.0
2006-03-02 10:00:00,50.95,51.18,50.9,51.03,162300.0,34.8075,34.9646,34.7733,34.8621,162300.0
2006-03-02 10:10:00,51.05,51.08,50.83,50.92,95500.0,34.8758,34.8963,34.7255,34.787,95500.0
2006-03-02 10:20:00,50.93,51.27,50.85,51.25,98800.0,34.7938,35.0261,34.7392,35.0124,98800.0
2006-03-02 10:30:00,51.25,51.28,51.06,51.1,146100.0,35.0124,35.0329,34.8826,34.91,146100.0
2006-03-02 10:40:00,51.09,51.31,51.09,51.23,77400.0,34.9031,35.0534,34.9031,34.9988,77400.0
2006-03-02 10:50:00,51.25,51.8,51.24,51.72,291400.0,35.0124,35.3882,35.0056,35.3335,291400.0
2006-03-02 11:00:00,51.7,51.99,51.69,51.9,172700.0,35.3199,35.518,35.313,35.4565,172700.0
2006-03-02 11:10:00,51.92,52.2,51.92,52.01,184000.0,35.4702,35.6614,35.4702,35.5316,184000.0
2006-03-02 11:20:00,52.02,52.59,51.96,52.51,319600.0,35.5385,35.9279,35.4975,35.8732,319600.0
2006-03-02 11:30:00,52.52,53.3,52.51,53.24,556900.0,35.8801,36.4129,35.8732,36.3719,556900.0
2006-03-02 11:40:00,53.23,53.3,52.87,52.87,485500.0,36.3651,36.4129,36.1192,36.1192,485500.0
2006-03-02 11:50:00,52.89,52.92,52.52,52.6,235900.0,36.1328,36.1533,35.8801,35.9347,235900.0
2006-03-02 12:00:00,52.6,52.69,52.45,52.47,155700.0,35.9347,35.9962,35.8322,35.8459,155700.0
2006-03-02 12:10:00,52.48,52.57,52.25,52.31,248800.0,35.8527,35.9142,35.6956,35.7366,248800.0
2006-03-02 12:20:00,52.33,52.57,52.29,52.33,158400.0,35.7503,35.9142,35.7229,35.7503,158400.0
2006-03-02 12:30:00,52.33,52.57,52.32,52.47,107900.0,35.7503,35.9142,35.7434,35.8459,107900.0
2006-03-02 12:40:00,52.47,52.58,52.45,52.48,56200.0,35.8459,35.9211,35.8322,35.8527,56200.0
2006-03-02 12:50:00,52.48,52.54,52.42,52.51,113500.0,35.8527,35.8937,35.8117,35.8732,113500.0
2006-03-02 13:00:00,52.51,52.52,52.39,52.42,37000.0,35.8732,35.8801,35.7912,35.8117,37000.0
2006-03-02 13:10:00,52.44,52.65,52.41,52.64,42700.0,35.8254,35.9689,35.8049,35.962,42700.0
2006-03-02 13:20:00,52.64,52.65,52.51,52.51,31300.0,35.962,35.9689,35.8732,35.8732,31300.0
2006-03-02 13:30:00,52.51,52.72,52.49,52.7,53500.0,35.8732,36.0167,35.8596,36.003,53500.0
2006-03-02 13:40:00,52.68,52.72,52.6,52.64,52500.0,35.9894,36.0167,35.9347,35.962,52500.0
2006-03-02 13:50:00,52.63,52.94,52.63,52.91,77600.0,35.9552,36.167,35.9552,36.1465,77600.0
2006-03-02 14:00:00,52.94,52.99,52.77,52.83,124800.0,36.167,36.2012,36.0509,36.0918,124800.0
2006-03-02 14:10:00,52.83,53.15,52.83,52.99,128400.0,36.0918,36.3105,36.0918,36.2012,128400.0
2006-03-02 14:20:00,52.99,52.99,52.67,52.85,86400.0,36.2012,36.2012,35.9825,36.1055,86400.0
2006-03-02 14:30:00,52.85,52.97,52.81,52.95,57700.0,36.1055,36.1875,36.0782,36.1738,57700.0
2006-03-02 14:40:00,52.94,52.96,52.72,52.8,101400.0,36.167,36.1807,36.0167,36.0713,101400.0
2006-03-02 14:50:00,52.8,52.93,52.75,52.86,62400.0,36.0713,36.1602,36.0372,36.1123,62400.0
2006-03-02 15:00:00,52.86,53.2,52.85,53.05,188300.0,36.1123,36.3446,36.1055,36.2421,188300.0
2006-03-02 15:10:00,53.05,53.2,53.0,53.16,122300.0,36.2421,36.3446,36.208,36.3173,122300.0
2006-03-02 15:20:00,53.17,53.18,53.03,53.06,77800.0,36.3241,36.331,36.2285,36.249,77800.0
2006-03-02 15:30:00,53.04,53.16,52.9,52.91,248900.0,36.2353,36.3173,36.1397,36.1465,248900.0
2006-03-02 15:40:00,52.91,52.94,52.74,52.8,135400.0,36.1465,36.167,36.0304,36.0713,135400.0
2006-03-02 15:50:00,52.8,52.88,52.79,52.85,201600.0,36.0713,36.126,36.0645,36.1055,201600.0
2006-03-03 09:30:00,52.77,52.79,52.46,52.67,146700.0,36.0509,36.0645,35.8391,35.9825,146700.0
2006-03-03 09:40:00,52.65,52.85,52.64,52.75,112800.0,35.9689,36.1055,35.962,36.0372,112800.0
2006-03-03 09:50:00,52.77,52.93,52.61,52.89,98200.0,36.0509,36.1602,35.9415,36.1328,98200.0
2006-03-03 10:00:00,52.9,53.11,52.87,53.0,86700.0,36.1397,36.2831,36.1192,36.208,86700.0
2006-03-03 10:10:00,53.0,53.08,52.93,53.03,105200.0,36.208,36.2626,36.1602,36.2285,105200.0
2006-03-03 10:20:00,53.03,53.24,53.03,53.21,126500.0,36.2285,36.3719,36.2285,36.3514,126500.0
2006-03-03 10:30:00,53.21,53.34,53.2,53.28,139500.0,36.3514,36.4403,36.3446,36.3993,139500.0
2006-03-03 10:40:00,53.27,53.4,53.24,53.38,160900.0,36.3924,36.4813,36.3719,36.4676,160900.0
2006-03-03 10:50:00,53.37,53.41,53.12,53.37,130600.0,36.4608,36.4881,36.29,36.4608,130600.0
2006-03-03 11:00:00,53.37,53.58,53.35,53.56,155200.0,36.4608,36.6042,36.4471,36.5906,155200.0
2006-03-03 11:10:00,53.56,53.57,53.27,53.3,128800.0,36.5906,36.5974,36.3924,36.4129,128800.0
2006-03-03 11:20:00,53.3,53.43,53.3,53.4,51900.0,36.4129,36.5017,36.4129,36.4813,51900.0
2006-03-03 11:30:00,53.41,53.48,53.31,53.4,40400.0,36.4881,36.5359,36.4198,36.4813,40400.0
2006-03-03 11:40:00,53.4,53.41,53.33,53.4,37200.0,36.4813,36.4881,36.4334,36.4813,37200.0
2006-03-03 11:50:00,53.4,53.49,53.39,53.41,37100.0,36.4813,36.5427,36.4744,36.4881,37100.0
2006-03-03 12:00:00,53.41,53.53,53.4,53.45,55800.0,36.4881,36.5701,36.4813,36.5154,55800.0
2006-03-03 12:10:00,53.44,53.52,53.43,53.48,37200.0,36.5086,36.5632,36.5017,36.5359,37200.0
2006-03-03 12:20:00,53.49,53.74,53.49,53.73,97500.0,36.5427,36.7135,36.5427,36.7067,97500.0
2006-03-03 12:30:00,53.74,53.79,53.7,53.75,68600.0,36.7135,36.7477,36.6862,36.7204,68600.0
2006-03-03 12:40:00,53.76,53.78,53.52,53.59,126800.0,36.7272,36.7409,36.5632,36.6111,126800.0
2006-03-03 12:50:00,53.58,53.61,53.55,53.56,30600.0,36.6042,36.6247,36.5837,36.5906,30600.0
2006-03-03 13:00:00,53.54,53.57,53.51,53.53,19100.0,36.5769,36.5974,36.5564,36.5701,19100.0
2006-03-03 13:10:00,53.54,53.63,53.5,53.61,35700.0,36.5769,36.6384,36.5496,36.6247,35700.0
2006-03-03 13:20:00,53.63,53.73,53.61,53.73,32100.0,36.6384,36.7067,36.6247,36.7067,32100.0
2006-03-03 13:30:00,53.73,53.96,53.72,53.83,79100.0,36.7067,36.8638,36.6999,36.775,79100.0
2006-03-03 13:40:00,53.83,53.99,53.82,53.97,53700.0,36.775,36.8843,36.7682,36.8707,53700.0
2006-03-03 13:50:00,53.96,53.96,53.77,53.83,65100.0,36.8638,36.8638,36.734,36.775,65100.0
2006-03-03 14:00:00,53.83,53.94,53.8,53.86,89000.0,36.775,36.8502,36.7545,36.7955,89000.0
2006-03-03 14:10:00,53.9,53.92,53.84,53.88,73100.0,36.8228,36.8365,36.7818,36.8092,73100.0
2006-03-03 14:20:00,53.88,53.9,53.85,53.87,66500.0,36.8092,36.8228,36.7887,36.8023,66500.0
2006-03-03 14:30:00,53.86,53.94,53.8,53.9,88800.0,36.7955,36.8502,36.7545,36.8228,88800.0
2006-03-03 14:40:00,53.93,53.96,53.87,53.94,57600.0,36.8433,36.8638,36.8023,36.8502,57600.0
2006-03-03 14:50:00,53.94,54.07,53.94,54.0,86200.0,36.8502,36.939,36.8502,36.8912,86200.0
2006-03-03 15:00:00,54.0,54.0,53.58,53.63,154300.0,36.8912,36.8912,36.6042,36.6384,154300.0
2006-03-03 15:10:00,53.63,53.86,53.42,53.61,104600.0,36.6384,36.7955,36.4949,36.6247,104600.0
2006-03-03 15:20:00,53.59,53.65,53.44,53.52,147300.0,36.6111,36.652,36.5086,36.5632,147300.0
2006-03-03 15:30:00,53.52,53.6,53.46,53.5,139700.0,36.5632,36.6179,36.5222,36.5496,139700.0
2006-03-03 15:40:00,53.5,53.54,53.39,53.44,119200.0,36.5496,36.5769,36.4744,36.5086,119200.0
2006-03-03 15:50:00,53.43,53.64,53.42,53.47,233900.0,36.5017,36.6452,36.4949,36.5291,233900.0
2006-03-06 09:30:00,53.23,53.34,52.81,53.05,1720100.0,36.3651,36.4403,36.0782,36.2421,1720100.0
2006-03-06 09:40:00,53.05,53.16,52.95,53.01,197900.0,36.2421,36.3173,36.1738,36.2148,197900.0
2006-03-06 09:50:00,53.01,53.07,52.95,53.01,175900.0,36.2148,36.2558,36.1738,36.2148,175900.0
2006-03-06 10:00:00,53.0,53.19,53.0,53.11,213800.0,36.208,36.3378,36.208,36.2831,213800.0
2006-03-06 10:10:00,53.11,53.23,53.11,53.23,184800.0,36.2831,36.3651,36.2831,36.3651,184800.0
2006-03-06 10:20:00,53.22,53.35,53.17,53.35,273100.0,36.3583,36.4471,36.3241,36.4471,273100.0
2006-03-06 10:30:00,53.34,53.51,53.2,53.48,161200.0,36.4403,36.5564,36.3446,36.5359,161200.0
2006-03-06 10:40:00,53.48,53.67,53.43,53.62,588900.0,36.5359,36.6657,36.5017,36.6315,588900.0
2006-03-06 10:50:00,53.62,53.73,53.56,53.71,161100.0,36.6315,36.7067,36.5906,36.693,161100.0
2006-03-06 11:00:00,53.71,53.73,53.59,53.59,84500.0,36.693,36.7067,36.6111,36.6111,84500.0
2006-03-06 11:10:00,53.59,53.66,53.56,53.6,85300.0,36.6111,36.6589,36.5906,36.6179,85300.0
2006-03-06 11:20:00,53.6,53.68,53.6,53.66,61900.0,36.6179,36.6725,36.6179,36.6589,61900.0
2006-03-06 11:30:00,53.66,53.73,53.6,53.7,76900.0,36.6589,36.7067,36.6179,36.6862,76900.0
2006-03-06 11:40:00,53.68,53.73,53.65,53.65,52700.0,36.6725,36.7067,36.652,36.652,52700.0
2006-03-06 11:50:00,53.65,53.81,53.65,53.72,113600.0,36.652,36.7613,36.652,36.6999,113600.0
2006-03-06 12:00:00,53.72,53.79,53.7,53.74,68800.0,36.6999,36.7477,36.6862,36.7135,68800.0
2006-03-06 12:10:00,53.74,53.74,53.61,53.63,61300.0,36.7135,36.7135,36.6247,36.6384,61300.0
2006-03-06 12:20:00,53.63,53.68,53.62,53.67,39100.0,36.6384,36.6725,36.6315,36.6657,39100.0
2006-03-06 12:30:00,53.66,53.7,53.64,53.65,62900.0,36.6589,36.6862,36.6452,36.652,62900.0
2006-03-06 12:40:00,53.66,53.67,53.64,53.64,19100.0,36.6589,36.6657,36.6452,36.6452,19100.0
2006-03-06 12:50:00,53.64,53.69,53.64,53.67,37100.0,36.6452,36.6794,36.6452,36.6657,37100.0
2006-03-06 13:00:00,53.66,53.74,53.64,53.67,46500.0,36.6589,36.7135,36.6452,36.6657,46500.0
2006-03-06 13:10:00,53.66,53.69,53.63,53.66,99000.0,36.6589,36.6794,36.6384,36.6589,99000.0
2006-03-06 13:20:00,53.66,53.73,53.66,53.69,63600.0,36.6589,36.7067,36.6589,36.6794,63600.0
2006-03-06 13:30:00,53.68,53.72,53.56,53.56,110300.0,36.6725,36.6999,36.5906,36.5906,110300.0
2006-03-06 13:40:00,53.57,53.6,53.43,53.45,99100.0,36.5974,36.6179,36.5017,36.5154,99100.0
2006-03-06 13:50:00,53.44,53.58,53.44,53.55,85700.0,36.5086,36.6042,36.5086,36.5837,85700.0
2006-03-06 14:00:00,53.55,53.55,53.44,53.46,97900.0,36.5837,36.5837,36.5086,36.5222,97900.0
2006-03-06 14:10:00,53.45,53.63,53.44,53.61,129100.0,36.5154,36.6384,36.5086,36.6247,129100.0
2006-03-06 14:20:00,53.61,53.66,53.55,53.63,90900.0,36.6247,36.6589,36.5837,36.6384,90900.0
2006-03-06 14:30:00,53.64,53.74,53.63,53.65,58500.0,36.6452,36.7135,36.6384,36.652,58500.0
2006-03-06 14:40:00,53.65,53.68,53.62,53.65,77200.0,36.652,36.6725,36.6315,36.652,77200.0
2006-03-06 14:50:00,53.65,53.67,53.65,53.66,39900.0,36.652,36.6657,36.652,36.6589,39900.0
2006-03-06 15:00:00,53.66,53.72,53.66,53.71,52100.0,36.6589,36.6999,36.6589,36.693,52100.0
2006-03-06 15:10:00,53.7,53.78,53.68,53.7,92100.0,36.6862,36.7409,36.6725,36.6862,92100.0
2006-03-06 15:20:00,53.7,53.77,53.66,53.74,137600.0,36.6862,36.734,36.6589,36.7135,137600.0
2006-03-06 15:30:00,53.74,53.76,53.71,53.73,153600.0,36.7135,36.7272,36.693,36.7067,153600.0
2006-03-06 15:40:00,53.73,53.74,53.66,53.73,192300.0,36.7067,36.7135,36.6589,36.7067,192300.0
2006-03-06 15:50:00,53.72,53.78,53.71,53.75,381800.0,36.6999,36.7409,36.693,36.7204,381800.0
2006-03-07 09:30:00,53.44,53.64,53.4,53.5,268300.0,36.5086,36.6452,36.4813,36.5496,268300.0
2006-03-07 09:40:00,53.5,53.57,53.35,53.45,115100.0,36.5496,36.5974,36.4471,36.5154,115100.0
2006-03-07 09:50:00,53.45,53.46,53.31,53.37,102100.0,36.5154,36.5222,36.4198,36.4608,102100.0
2006-03-07 10:00:00,53.37,53.51,53.36,53.4,88700.0,36.4608,36.5564,36.4539,36.4813,88700.0
2006-03-07 10:10:00,53.4,53.41,53.35,53.38,63100.0,36.4813,36.4881,36.4471,36.4676,63100.0
2006-03-07 10:20:00,53.38,53.45,53.33,53.45,50000.0,36.4676,36.5154,36.4334,36.5154,50000.0
2006-03-07 10:30:00,53.43,53.49,53.35,53.48,43500.0,36.5017,36.5427,36.4471,36.5359,43500.0
2006-03-07 10:40:00,53.48,53.49,53.41,53.42,36700.0,36.5359,36.5427,36.4881,36.4949,36700.0
2006-03-07 10:50:00,53.41,53.57,53.4,53.4,176200.0,36.4881,36.5974,36.4813,36.4813,176200.0
2006-03-07 11:00:00,53.41,53.61,53.38,53.58,118300.0,36.4881,36.6247,36.4676,36.6042,118300.0
2006-03-07 11:10:00,53.58,53.78,53.57,53.76,87900.0,36.6042,36.7409,36.5974,36.7272,87900.0
2006-03-07 11:20:00,53.77,53.89,53.72,53.79,52800.0,36.734,36.816,36.6999,36.7477,52800.0
2006-03-07 11:30:00,53.79,53.85,53.77,53.81,31900.0,36.7477,36.7887,36.734,36.7613,31900.0
2006-03-07 11:40:00,53.81,53.84,53.73,53.79,39300.0,36.7613,36.7818,36.7067,36.7477,39300.0
2006-03-07 11:50:00,53.8,53.8,53.72,53.79,58500.0,36.7545,36.7545,36.6999,36.7477,58500.0
2006-03-07 12:00:00,53.8,53.86,53.71,53.83,55600.0,36.7545,36.7955,36.693,36.775,55600.0
2006-03-07 12:10:00,53.83,53.9,53.8,53.8,62300.0,36.775,36.8228,36.7545,36.7545,62300.0
2006-03-07 12:20:00,53.8,53.8,53.72,53.74,41900.0,36.7545,36.7545,36.6999,36.7135,41900.0
2006-03-07 12:30:00,53.73,53.75,53.59,53.59,58400.0,36.7067,36.7204,36.6111,36.6111,58400.0
2006-03-07 12:40:00,53.59,53.63,53.54,53.56,37900.0,36.6111,36.6384,36.5769,36.5906,37900.0
2006-03-07 12:50:00,53.56,53.73,53.56,53.73,30600.0,36.5906,36.7067,36.5906,36.7067,30600.0
2006-03-07 13:00:00,53.72,53.74,53.65,53.65,59800.0,36.6999,36.7135,36.652,36.652,59800.0
2006-03-07 13:10:00,53.65,53.65,53.5,53.55,112600.0,36.652,36.652,36.5496,36.5837,112600.0
2006-03-07 13:20:00,53.55,53.58,53.5,53.51,42200.0,36.5837,36.6042,36.5496,36.5564,42200.0
2006-03-07 13:30:00,53.5,53.55,53.48,53.55,58900.0,36.5496,36.5837,36.5359,36.5837,58900.0
2006-03-07 13:40:00,53.55,53.74,53.54,53.71,62500.0,36.5837,36.7135,36.5769,36.693,62500.0
2006-03-07 13:50:00,53.72,53.93,53.66,53.86,105000.0,36.6999,36.8433,36.6589,36.7955,105000.0
2006-03-07 14:00:00,53.87,53.91,53.8,53.8,54200.0,36.8023,36.8297,36.7545,36.7545,54200.0
2006-03-07 14:10:00,53.8,53.81,53.68,53.68,53900.0,36.7545,36.7613,36.6725,36.6725,53900.0
2006-03-07 14:20:00,53.69,53.79,53.67,53.75,42800.0,36.6794,36.7477,36.6657,36.7204,42800.0
2006-03-07 14:30:00,53.73,53.8,53.67,53.72,149000.0,36.7067,36.7545,36.6657,36.6999,149000.0
2006-03-07 14:40:00,53.72,53.72,53.55,53.58,93800.0,36.6999,36.6999,36.5837,36.6042,93800.0
2006-03-07 14:50:00,53.58,53.83,53.57,53.71,105700.0,36.6042,36.775,36.5974,36.693,105700.0
2006-03-07 15:00:00,53.71,53.75,53.66,53.66,77500.0,36.693,36.7204,36.6589,36.6589,77500.0
2006-03-07 15:10:00,53.68,53.7,53.54,53.54,59500.0,36.6725,36.6862,36.5769,36.5769,59500.0
2006-03-07 15:20:00,53.54,53.59,53.46,53.51,65600.0,36.5769,36.6111,36.5222,36.5564,65600.0
2006-03-07 15:30:00,53.51,53.75,53.51,53.71,66200.0,36.5564,36.7204,36.5564,36.693,66200.0
2006-03-07 15:40:00,53.71,53.71,53.6,53.6,87500.0,36.693,36.693,36.6179,36.6179,87500.0
2006-03-07 15:50:00,53.61,53.63,53.59,53.59,142500.0,36.6247,36.6384,36.6111,36.6111,142500.0
2006-03-08 09:30:00,53.6,53.75,53.55,53.75,119200.0,36.6179,36.7204,36.5837,36.7204,119200.0
2006-03-08 09:40:00,53.75,53.8,53.6,53.66,75700.0,36.7204,36.7545,36.6179,36.6589,75700.0
2006-03-08 09:50:00,53.66,53.89,53.62,53.8,66600.0,36.6589,36.816,36.6315,36.7545,66600.0
2006-03-08 10:00:00,53.79,53.89,53.74,53.79,49000.0,36.7477,36.816,36.7135,36.7477,49000.0
2006-03-08 10:10:00,53.78,53.79,53.75,53.75,41300.0,36.7409,36.7477,36.7204,36.7204,41300.0
2006-03-08 10:20:00,53.75,53.75,53.66,53.68,26300.0,36.7204,36.7204,36.6589,36.6725,26300.0
2006-03-08 10:30:00,53.68,53.79,53.67,53.72,52400.0,36.6725,36.7477,36.6657,36.6999,52400.0
2006-03-08 10:40:00,53.72,53.77,53.54,53.54,53300.0,36.6999,36.734,36.5769,36.5769,53300.0
2006-03-08 10:50:00,53.54,53.69,53.5,53.54,30400.0,36.5769,36.6794,36.5496,36.5769,30400.0
2006-03-08 11:00:00,53.54,53.67,53.53,53.63,37200.0,36.5769,36.6657,36.5701,36.6384,37200.0
2006-03-08 11:10:00,53.64,53.82,53.6,53.71,59400.0,36.6452,36.7682,36.6179,36.693,59400.0
2006-03-08 11:20:00,53.72,53.79,53.72,53.76,24800.0,36.6999,36.7477,36.6999,36.7272,24800.0
2006-03-08 11:30:00,53.77,53.77,53.62,53.71,55700.0,36.734,36.734,36.6315,36.693,55700.0
2006-03-08 11:40:00,53.73,53.79,53.48,53.5,56900.0,36.7067,36.7477,36.5359,36.5496,56900.0
2006-03-08 11:50:00,53.51,53.74,53.49,53.64,49200.0,36.5564,36.7135,36.5427,36.6452,49200.0
2006-03-08 12:00:00,53.64,53.72,53.6,53.69,55800.0,36.6452,36.6999,36.6179,36.6794,55800.0
2006-03-08 12:10:00,53.72,53.72,53.62,53.67,33500.0,36.6999,36.6999,36.6315,36.6657,33500.0
2006-03-08 12:20:00,53.67,53.71,53.66,53.68,51800.0,36.6657,36.693,36.6589,36.6725,51800.0
2006-03-08 12:30:00,53.67,53.71,53.67,53.68,57500.0,36.6657,36.693,36.6657,36.6725,57500.0
2006-03-08 12:40:00,53.68,53.71,53.6,53.67,51400.0,36.6725,36.693,36.6179,36.6657,51400.0
2006-03-08 12:50:00,53.67,53.71,53.61,53.69,43800.0,36.6657,36.693,36.6247,36.6794,43800.0
2006-03-08 13:00:00,53.67,53.7,53.66,53.68,33600.0,36.6657,36.6862,36.6589,36.6725,33600.0
2006-03-08 13:10:00,53.68,53.69,53.62,53.68,37800.0,36.6725,36.6794,36.6315,36.6725,37800.0
2006-03-08 13:20:00,53.69,53.7,53.64,53.65,32800.0,36.6794,36.6862,36.6452,36.652,32800.0
2006-03-08 13:30:00,53.64,53.7,53.61,53.66,24200.0,36.6452,36.6862,36.6247,36.6589,24200.0
2006-03-08 13:40:00,53.65,53.7,53.63,53.68,31000.0,36.652,36.6862,36.6384,36.6725,31000.0
2006-03-08 13:50:00,53.68,53.68,53.62,53.67,30300.0,36.6725,36.6725,36.6315,36.6657,30300.0
2006-03-08 14:00:00,53.67,53.7,53.63,53.67,45000.0,36.6657,36.6862,36.6384,36.6657,45000.0
2006-03-08 14:10:00,53.67,53.71,53.66,53.67,48200.0,36.6657,36.693,36.6589,36.6657,48200.0
2006-03-08 14:20:00,53.66,53.69,53.63,53.65,36300.0,36.6589,36.6794,36.6384,36.652,36300.0
2006-03-08 14:30:00,53.65,53.77,53.64,53.68,104000.0,36.652,36.734,36.6452,36.6725,104000.0
2006-03-08 14:40:00,53.68,53.71,53.66,53.67,52100.0,36.6725,36.693,36.6589,36.6657,52100.0
2006-03-08 14:50:00,53.67,53.69,53.64,53.66,46300.0,36.6657,36.6794,36.6452,36.6589,46300.0
2006-03-08 15:00:00,53.64,53.67,53.56,53.56,69900.0,36.6452,36.6657,36.5906,36.5906,69900.0
2006-03-08 15:10:00,53.56,53.67,53.56,53.65,44200.0,36.5906,36.6657,36.5906,36.652,44200.0
2006-03-08 15:20:00,53.65,53.73,53.64,53.7,55500.0,36.652,36.7067,36.6452,36.6862,55500.0
2006-03-08 15:30:00,53.71,53.75,53.68,53.71,97600.0,36.693,36.7204,36.6725,36.693,97600.0
2006-03-08 15:40:00,53.7,53.78,53.66,53.68,93100.0,36.6862,36.7409,36.6589,36.6725,93100.0
2006-03-08 15:50:00,53.69,53.77,53.69,53.71,107500.0,36.6794,36.734,36.6794,36.693,107500.0
2006-03-09 09:30:00,53.83,53.9,53.52,53.64,92200.0,36.775,36.8228,36.5632,36.6452,92200.0
2006-03-09 09:40:00,53.64,53.7,53.56,53.6,44600.0,36.6452,36.6862,36.5906,36.6179,44600.0
2006-03-09 09:50:00,53.59,53.63,53.5,53.5,72700.0,36.6111,36.6384,36.5496,36.5496,72700.0
2006-03-09 10:00:00,53.51,53.72,53.5,53.64,65600.0,36.5564,36.6999,36.5496,36.6452,65600.0
2006-03-09 10:10:00,53.66,53.66,53.42,53.5,60800.0,36.6589,36.6589,36.4949,36.5496,60800.0
2006-03-09 10:20:00,53.49,53.56,53.41,53.44,39700.0,36.5427,36.5906,36.4881,36.5086,39700.0
2006-03-09 10:30:00,53.44,53.55,53.43,53.54,44000.0,36.5086,36.5837,36.5017,36.5769,44000.0
2006-03-09 10:40:00,53.53,53.55,53.32,53.32,43200.0,36.5701,36.5837,36.4266,36.4266,43200.0
2006-03-09 10:50:00,53.32,53.41,53.3,53.37,36700.0,36.4266,36.4881,36.4129,36.4608,36700.0
2006-03-09 11:00:00,53.36,53.39,53.27,53.28,63200.0,36.4539,36.4744,36.3924,36.3993,63200.0
2006-03-09 11:10:00,53.27,53.32,53.25,53.27,51100.0,36.3924,36.4266,36.3788,36.3924,51100.0
2006-03-09 11:20:00,53.26,53.31,53.26,53.31,36400.0,36.3856,36.4198,36.3856,36.4198,36400.0
2006-03-09 11:30:00,53.31,53.33,53.28,53.31,39200.0,36.4198,36.4334,36.3993,36.4198,39200.0
2006-03-09 11:40:00,53.32,53.32,53.23,53.23,29700.0,36.4266,36.4266,36.3651,36.3651,29700.0
2006-03-09 11:50:00,53.24,53.24,53.16,53.21,54700.0,36.3719,36.3719,36.3173,36.3514,54700.0
2006-03-09 12:00:00,53.22,53.24,53.17,53.24,77900.0,36.3583,36.3719,36.3241,36.3719,77900.0
2006-03-09 12:10:00,53.24,53.24,53.16,53.21,29700.0,36.3719,36.3719,36.3173,36.3514,29700.0
2006-03-09 12:20:00,53.21,53.31,53.21,53.31,26600.0,36.3514,36.4198,36.3514,36.4198,26600.0
2006-03-09 12:30:00,53.31,53.32,53.2,53.3,37500.0,36.4198,36.4266,36.3446,36.4129,37500.0
2006-03-09 12:40:00,53.3,53.32,53.23,53.27,27800.0,36.4129,36.4266,36.3651,36.3924,27800.0
2006-03-09 12:50:00,53.27,53.35,53.27,53.33,29600.0,36.3924,36.4471,36.3924,36.4334,29600.0
2006-03-09 13:00:00,53.33,53.33,53.18,53.18,47400.0,36.4334,36.4334,36.331,36.331,47400.0
2006-03-09 13:10:00,53.18,53.18,53.09,53.12,49900.0,36.331,36.331,36.2695,36.29,49900.0
2006-03-09 13:20:00,53.11,53.16,53.05,53.13,63800.0,36.2831,36.3173,36.2421,36.2968,63800.0
2006-03-09 13:30:00,53.12,53.18,53.12,53.16,18200.0,36.29,36.331,36.29,36.3173,18200.0
2006-03-09 13:40:00,53.16,53.21,53.16,53.21,22900.0,36.3173,36.3514,36.3173,36.3514,22900.0
2006-03-09 13:50:00,53.21,53.23,53.2,53.23,38200.0,36.3514,36.3651,36.3446,36.3651,38200.0
2006-03-09 14:00:00,53.23,53.34,53.2,53.34,51100.0,36.3651,36.4403,36.3446,36.4403,51100.0
2006-03-09 14:10:00,53.34,53.35,53.3,53.33,27700.0,36.4403,36.4471,36.4129,36.4334,27700.0
2006-03-09 14:20:00,53.32,53.33,53.28,53.3,36000.0,36.4266,36.4334,36.3993,36.4129,36000.0
2006-03-09 14:30:00,53.31,53.31,53.18,53.18,29100.0,36.4198,36.4198,36.331,36.331,29100.0
2006-03-09 14:40:00,53.17,53.21,53.12,53.18,38800.0,36.3241,36.3514,36.29,36.331,38800.0
2006-03-09 14:50:00,53.19,53.2,53.13,53.14,30600.0,36.3378,36.3446,36.2968,36.3036,30600.0
2006-03-09 15:00:00,53.14,53.15,53.02,53.09,82300.0,36.3036,36.3105,36.2216,36.2695,82300.0
2006-03-09 15:10:00,53.08,53.1,53.0,53.1,79000.0,36.2626,36.2763,36.208,36.2763,79000.0
2006-03-09 15:20:00,53.09,53.13,53.08,53.1,48500.0,36.2695,36.2968,36.2626,36.2763,48500.0
2006-03-09 15:30:00,53.1,53.13,53.06,53.13,47500.0,36.2763,36.2968,36.249,36.2968,47500.0
2006-03-09 15:40:00,53.12,53.13,53.05,53.09,81800.0,36.29,36.2968,36.2421,36.2695,81800.0
2006-03-09 15:50:00,53.08,53.1,53.01,53.01,133900.0,36.2626,36.2763,36.2148,36.2148,133900.0
2006-03-10 09:30:00,53.14,53.21,53.04,53.06,60000.0,36.3036,36.3514,36.2353,36.249,60000.0
2006-03-10 09:40:00,53.06,53.15,53.04,53.14,24900.0,36.249,36.3105,36.2353,36.3036,24900.0
2006-03-10 09:50:00,53.14,53.26,53.08,53.17,45000.0,36.3036,36.3856,36.2626,36.3241,45000.0
2006-03-10 10:00:00,53.19,53.35,53.1,53.35,43600.0,36.3378,36.4471,36.2763,36.4471,43600.0
2006-03-10 10:10:00,53.33,53.56,53.26,53.55,87300.0,36.4334,36.5906,36.3856,36.5837,87300.0
2006-03-10 10:20:00,53.54,53.65,53.45,53.62,68400.0,36.5769,36.652,36.5154,36.6315,68400.0
2006-03-10 10:30:00,53.65,53.65,53.57,53.62,57400.0,36.652,36.652,36.5974,36.6315,57400.0
2006-03-10 10:40:00,53.63,53.79,53.58,53.73,117600.0,36.6384,36.7477,36.6042,36.7067,117600.0
2006-03-10 10:50:00,53.73,53.82,53.72,53.75,41700.0,36.7067,36.7682,36.6999,36.7204,41700.0
2006-03-10 11:00:00,53.77,53.8,53.67,53.69,24000.0,36.734,36.7545,36.6657,36.6794,24000.0
2006-03-10 11:10:00,53.7,53.71,53.64,53.68,35800.0,36.6862,36.693,36.6452,36.6725,35800.0
2006-03-10 11:20:00,53.65,53.81,53.62,53.8,38100.0,36.652,36.7613,36.6315,36.7545,38100.0
2006-03-10 11:30:00,53.79,53.82,53.72,53.8,32700.0,36.7477,36.7682,36.6999,36.7545,32700.0
2006-03-10 11:40:00,53.8,53.85,53.75,53.81,71100.0,36.7545,36.7887,36.7204,36.7613,71100.0
2006-03-10 11:50:00,53.8,53.86,53.76,53.86,36700.0,36.7545,36.7955,36.7272,36.7955,36700.0
2006-03-10 12:00:00,53.87,53.94,53.87,53.89,74800.0,36.8023,36.8502,36.8023,36.816,74800.0
2006-03-10 12:10:00,53.89,53.89,53.8,53.84,20200.0,36.816,36.816,36.7545,36.7818,20200.0
2006-03-10 12:20:00,53.84,53.84,53.77,53.77,23300.0,36.7818,36.7818,36.734,36.734,23300.0
2006-03-10 12:30:00,53.76,53.92,53.76,53.88,63600.0,36.7272,36.8365,36.7272,36.8092,63600.0
2006-03-10 12:40:00,53.89,53.96,53.85,53.89,40200.0,36.816,36.8638,36.7887,36.816,40200.0
2006-03-10 12:50:00,53.89,53.89,53.8,53.85,12600.0,36.816,36.816,36.7545,36.7887,12600.0
2006-03-10 13:00:00,53.86,53.86,53.74,53.74,30400.0,36.7955,36.7955,36.7135,36.7135,30400.0
2006-03-10 13:10:00,53.76,53.83,53.75,53.77,26900.0,36.7272,36.775,36.7204,36.734,26900.0
2006-03-10 13:20:00,53.75,53.79,53.69,53.75,27200.0,36.7204,36.7477,36.6794,36.7204,27200.0
2006-03-10 13:30:00,53.76,53.76,53.63,53.69,52600.0,36.7272,36.7272,36.6384,36.6794,52600.0
2006-03-10 13:40:00,53.7,53.73,53.65,53.72,22500.0,36.6862,36.7067,36.652,36.6999,22500.0
2006-03-10 13:50:00,53.71,53.71,53.65,53.65,42900.0,36.693,36.693,36.652,36.652,42900.0
2006-03-10 14:00:00,53.65,53.81,53.63,53.76,56900.0,36.652,36.7613,36.6384,36.7272,56900.0
2006-03-10 14:10:00,53.76,53.83,53.73,53.82,41000.0,36.7272,36.775,36.7067,36.7682,41000.0
2006-03-10 14:20:00,53.83,53.85,53.79,53.83,65600.0,36.775,36.7887,36.7477,36.775,65600.0
2006-03-10 14:30:00,53.8,53.86,53.8,53.85,108900.0,36.7545,36.7955,36.7545,36.7887,108900.0
2006-03-10 14:40:00,53.86,53.9,53.81,53.83,61400.0,36.7955,36.8228,36.7613,36.775,61400.0
2006-03-10 14:50:00,53.83,53.89,53.82,53.83,57300.0,36.775,36.816,36.7682,36.775,57300.0
2006-03-10 15:00:00,53.84,53.92,53.81,53.88,83300.0,36.7818,36.8365,36.7613,36.8092,83300.0
2006-03-10 15:10:00,53.87,53.92,53.81,53.86,60100.0,36.8023,36.8365,36.7613,36.7955,60100.0
2006-03-10 15:20:00,53.87,53.96,53.86,53.94,38100.0,36.8023,36.8638,36.7955,36.8502,38100.0
2006-03-10 15:30:00,53.94,54.01,53.9,53.92,169700.0,36.8502,36.898,36.8228,36.8365,169700.0
2006-03-10 15:40:00,53.91,53.98,53.88,53.9,95700.0,36.8297,36.8775,36.8092,36.8228,95700.0
2006-03-10 15:50:00,53.9,54.01,53.89,53.96,169300.0,36.8228,36.898,36.816,36.8638,169300.0
2006-03-13 09:30:00,54.04,54.23,53.95,54.19,158700.0,36.9185,37.0483,36.857,37.021,158700.0
2006-03-13 09:40:00,54.15,54.29,54.06,54.28,94300.0,36.9936,37.0893,36.9321,37.0824,94300.0
2006-03-13 09:50:00,54.29,54.33,54.2,54.25,72000.0,37.0893,37.1166,37.0278,37.0619,72000.0
2006-03-13 10:00:00,54.24,54.3,54.17,54.23,54900.0,37.0551,37.0961,37.0073,37.0483,54900.0
2006-03-13 10:10:00,54.25,54.34,54.18,54.25,85400.0,37.0619,37.1234,37.0141,37.0619,85400.0
2006-03-13 10:20:00,54.24,54.27,54.15,54.15,28700.0,37.0551,37.0756,36.9936,36.9936,28700.0
2006-03-13 10:30:00,54.15,54.19,54.0,54.01,42000.0,36.9936,37.021,36.8912,36.898,42000.0
2006-03-13 10:40:00,54.01,54.09,53.98,54.08,44300.0,36.898,36.9526,36.8775,36.9458,44300.0
2006-03-13 10:50:00,54.08,54.15,54.0,54.12,39800.0,36.9458,36.9936,36.8912,36.9731,39800.0
2006-03-13 11:00:00,54.14,54.15,54.0,54.09,45400.0,36.9868,36.9936,36.8912,36.9526,45400.0
2006-03-13 11:10:00,54.1,54.15,54.04,54.15,38200.0,36.9595,36.9936,36.9185,36.9936,38200.0
2006-03-13 11:20:00,54.14,54.17,54.02,54.06,38000.0,36.9868,37.0073,36.9048,36.9321,38000.0
2006-03-13 11:30:00,54.08,54.13,54.01,54.06,23600.0,36.9458,36.98,36.898,36.9321,23600.0
2006-03-13 11:40:00,54.05,54.14,54.01,54.12,40500.0,36.9253,36.9868,36.898,36.9731,40500.0
2006-03-13 11:50:00,54.12,54.14,54.05,54.12,43000.0,36.9731,36.9868,36.9253,36.9731,43000.0
2006-03-13 12:00:00,54.1,54.16,54.04,54.15,37900.0,36.9595,37.0005,36.9185,36.9936,37900.0
2006-03-13 12:10:00,54.14,54.27,54.14,54.26,35900.0,36.9868,37.0756,36.9868,37.0688,35900.0
2006-03-13 12:20:00,54.27,54.3,54.18,54.2,88800.0,37.0756,37.0961,37.0141,37.0278,88800.0
2006-03-13 12:30:00,54.18,54.32,54.13,54.31,55900.0,37.0141,37.1098,36.98,37.1029,55900.0
2006-03-13 12:40:00,54.31,54.4,54.26,54.38,69000.0,37.1029,37.1644,37.0688,37.1508,69000.0
2006-03-13 12:50:00,54.37,54.4,54.29,54.37,40800.0,37.1439,37.1644,37.0893,37.1439,40800.0
2006-03-13 13:00:00,54.35,54.36,54.24,54.29,77900.0,37.1303,37.1371,37.0551,37.0893,77900.0
2006-03-13 13:10:00,54.28,54.28,54.19,54.19,56400.0,37.0824,37.0824,37.021,37.021,56400.0
2006-03-13 13:20:00,54.19,54.23,54.14,54.2,46300.0,37.021,37.0483,36.9868,37.0278,46300.0
2006-03-13 13:30:00,54.2,54.23,54.18,54.18,65000.0,37.0278,37.0483,37.0141,37.0141,65000.0
2006-03-13 13:40:00,54.18,54.22,54.18,54.2,50600.0,37.0141,37.0414,37.0141,37.0278,50600.0
2006-03-13 13:50:00,54.2,54.24,54.19,54.2,60500.0,37.0278,37.0551,37.021,37.0278,60500.0
2006-03-13 14:00:00,54.21,54.33,54.2,54.3,47800.0,37.0346,37.1166,37.0278,37.0961,47800.0
2006-03-13 14:10:00,54.32,54.32,54.25,54.25,38600.0,37.1098,37.1098,37.0619,37.0619,38600.0
2006-03-13 14:20:00,54.25,54.26,54.25,54.25,15400.0,37.0619,37.0688,37.0619,37.0619,15400.0
2006-03-13 14:30:00,54.25,54.32,54.21,54.22,40400.0,37.0619,37.1098,37.0346,37.0414,40400.0
2006-03-13 14:40:00,54.21,54.21,54.14,54.15,27700.0,37.0346,37.0346,36.9868,36.9936,27700.0
2006-03-13 14:50:00,54.15,54.16,54.09,54.1,62700.0,36.9936,37.0005,36.9526,36.9595,62700.0
2006-03-13 15:00:00,54.11,54.21,54.11,54.13,155600.0,36.9663,37.0346,36.9663,36.98,155600.0
2006-03-13 15:10:00,54.14,54.16,54.1,54.1,53500.0,36.9868,37.0005,36.9595,36.9595,53500.0
2006-03-13 15:20:00,54.11,54.15,54.08,54.1,88300.0,36.9663,36.9936,36.9458,36.9595,88300.0
2006-03-13 15:30:00,54.1,54.13,54.04,54.09,90300.0,36.9595,36.98,36.9185,36.9526,90300.0
2006-03-13 15:40:00,54.09,54.15,54.07,54.1,157500.0,36.9526,36.9936,36.939,36.9595,157500.0
2006-03-13 15:50:00,54.1,54.23,54.09,54.23,183200.0,36.9595,37.0483,36.9526,37.0483,183200.0
2006-03-14 09:30:00,54.03,54.25,54.0,54.1,153300.0,36.9116,37.0619,36.8912,36.9595,153300.0
2006-03-14 09:40:00,54.1,54.19,54.04,54.12,95600.0,36.9595,37.021,36.9185,36.9731,95600.0
2006-03-14 09:50:00,54.11,54.4,54.11,54.38,88500.0,36.9663,37.1644,36.9663,37.1508,88500.0
2006-03-14 10:00:00,54.37,54.5,54.34,54.45,104900.0,37.1439,37.2327,37.1234,37.1986,104900.0
2006-03-14 10:10:00,54.45,54.48,54.35,54.48,48200.0,37.1986,37.2191,37.1303,37.2191,48200.0
2006-03-14 10:20:00,54.47,54.56,54.38,54.39,70300.0,37.2122,37.2737,37.1508,37.1576,70300.0
2006-03-14 10:30:00,54.39,54.55,54.39,54.45,52000.0,37.1576,37.2669,37.1576,37.1986,52000.0
2006-03-14 10:40:00,54.45,54.53,54.4,54.51,65000.0,37.1986,37.2532,37.1644,37.2396,65000.0
2006-03-14 10:50:00,54.52,54.53,54.48,54.52,48500.0,37.2464,37.2532,37.2191,37.2464,48500.0
2006-03-14 11:00:00,54.52,54.58,54.5,54.51,42500.0,37.2464,37.2874,37.2327,37.2396,42500.0
2006-03-14 11:10:00,54.51,54.55,54.47,54.51,46800.0,37.2396,37.2669,37.2122,37.2396,46800.0
2006-03-14 11:20:00,54.52,54.55,54.5,54.53,31400.0,37.2464,37.2669,37.2327,37.2532,31400.0
2006-03-14 11:30:00,54.54,54.57,54.5,54.5,53000.0,37.2601,37.2806,37.2327,37.2327,53000.0
2006-03-14 11:40:00,54.5,54.59,54.47,54.56,39400.0,37.2327,37.2942,37.2122,37.2737,39400.0
2006-03-14 11:50:00,54.57,54.89,54.57,54.8,163100.0,37.2806,37.4992,37.2806,37.4377,163100.0
2006-03-14 12:00:00,54.8,54.81,54.67,54.68,65500.0,37.4377,37.4445,37.3489,37.3557,65500.0
2006-03-14 12:10:00,54.68,54.74,54.66,54.66,53800.0,37.3557,37.3967,37.342,37.342,53800.0
2006-03-14 12:20:00,54.67,54.7,54.61,54.61,48300.0,37.3489,37.3694,37.3079,37.3079,48300.0
2006-03-14 12:30:00,54.61,54.61,54.55,54.55,34500.0,37.3079,37.3079,37.2669,37.2669,34500.0
2006-03-14 12:40:00,54.56,54.69,54.55,54.68,57600.0,37.2737,37.3625,37.2669,37.3557,57600.0
2006-03-14 12:50:00,54.68,54.73,54.68,54.71,40200.0,37.3557,37.3899,37.3557,37.3762,40200.0
2006-03-14 13:00:00,54.71,54.73,54.63,54.63,74300.0,37.3762,37.3899,37.3215,37.3215,74300.0
2006-03-14 13:10:00,54.64,54.86,54.58,54.83,105700.0,37.3284,37.4787,37.2874,37.4582,105700.0
2006-03-14 13:20:00,54.83,54.98,54.81,54.92,101700.0,37.4582,37.5607,37.4445,37.5197,101700.0
2006-03-14 13:30:00,54.91,54.92,54.84,54.85,56600.0,37.5128,37.5197,37.465,37.4718,56600.0
2006-03-14 13:40:00,54.85,54.96,54.8,54.95,73100.0,37.4718,37.547,37.4377,37.5402,73100.0
2006-03-14 13:50:00,54.95,54.95,54.85,54.91,80000.0,37.5402,37.5402,37.4718,37.5128,80000.0
2006-03-14 14:00:00,54.91,54.96,54.88,54.95,64400.0,37.5128,37.547,37.4923,37.5402,64400.0
2006-03-14 14:10:00,54.96,55.18,54.92,55.11,252500.0,37.547,37.6973,37.5197,37.6495,252500.0
2006-03-14 14:20:00,55.11,55.16,55.01,55.14,115700.0,37.6495,37.6836,37.5812,37.67,115700.0
2006-03-14 14:30:00,55.16,55.2,55.15,55.17,90300.0,37.6836,37.711,37.6768,37.6905,90300.0
2006-03-14 14:40:00,55.18,55.26,55.16,55.24,105900.0,37.6973,37.7519,37.6836,37.7383,105900.0
2006-03-14 14:50:00,55.24,55.25,55.09,55.1,76900.0,37.7383,37.7451,37.6358,37.6426,76900.0
2006-03-14 15:00:00,55.1,55.21,55.1,55.15,74400.0,37.6426,37.7178,37.6426,37.6768,74400.0
2006-03-14 15:10:00,55.14,55.16,55.08,55.09,87300.0,37.67,37.6836,37.629,37.6358,87300.0
2006-03-14 15:20:00,55.08,55.21,55.0,55.19,117000.0,37.629,37.7178,37.5743,37.7041,117000.0
2006-03-14 15:30:00,55.18,55.31,55.17,55.27,145200.0,37.6973,37.7861,37.6905,37.7588,145200.0
2006-03-14 15:40:00,55.27,55.28,55.1,55.11,149100.0,37.7588,37.7656,37.6426,37.6495,149100.0
2006-03-14 15:50:00,55.11,55.29,55.1,55.27,215200.0,37.6495,37.7724,37.6426,37.7588,215200.0
2006-03-15 09:30:00,55.0,55.35,55.0,55.29,385800.0,37.5743,37.8134,37.5743,37.7724,385800.0
2006-03-15 09:40:00,55.27,55.27,55.05,55.15,97500.0,37.7588,37.7588,37.6085,37.6768,97500.0
2006-03-15 09:50:00,55.15,55.23,55.15,55.18,37200.0,37.6768,37.7315,37.6768,37.6973,37200.0
2006-03-15 10:00:00,55.16,55.16,54.98,55.0,34500.0,37.6836,37.6836,37.5607,37.5743,34500.0
2006-03-15 10:10:00,55.02,55.02,54.86,54.95,52100.0,37.588,37.588,37.4787,37.5402,52100.0
2006-03-15 10:20:00,54.95,55.05,54.84,54.97,96900.0,37.5402,37.6085,37.465,37.5538,96900.0
2006-03-15 10:30:00,54.97,55.06,54.96,55.01,67900.0,37.5538,37.6153,37.547,37.5812,67900.0
2006-03-15 10:40:00,55.01,55.13,54.94,54.95,98600.0,37.5812,37.6631,37.5333,37.5402,98600.0
2006-03-15 10:50:00,54.95,54.95,54.8,54.82,60700.0,37.5402,37.5402,37.4377,37.4514,60700.0
2006-03-15 11:00:00,54.8,54.91,54.7,54.71,173100.0,37.4377,37.5128,37.3694,37.3762,173100.0
2006-03-15 11:10:00,54.7,54.75,54.67,54.7,71700.0,37.3694,37.4035,37.3489,37.3694,71700.0
2006-03-15 11:20:00,54.69,54.7,54.63,54.64,27900.0,37.3625,37.3694,37.3215,37.3284,27900.0
2006-03-15 11:30:00,54.65,54.65,54.56,54.58,27700.0,37.3352,37.3352,37.2737,37.2874,27700.0
2006-03-15 11:40:00,54.58,54.63,54.56,54.6,38600.0,37.2874,37.3215,37.2737,37.3011,38600.0
2006-03-15 11:50:00,54.61,54.65,54.58,54.63,38600.0,37.3079,37.3352,37.2874,37.3215,38600.0
2006-03-15 12:00:00,54.63,54.64,54.58,54.58,79000.0,37.3215,37.3284,37.2874,37.2874,79000.0
2006-03-15 12:10:00,54.59,54.62,54.58,54.61,23500.0,37.2942,37.3147,37.2874,37.3079,23500.0
2006-03-15 12:20:00,54.62,54.63,54.59,54.59,25200.0,37.3147,37.3215,37.2942,37.2942,25200.0
2006-03-15 12:30:00,54.59,54.6,54.57,54.59,17000.0,37.2942,37.3011,37.2806,37.2942,17000.0
2006-03-15 12:40:00,54.59,54.65,54.57,54.65,63100.0,37.2942,37.3352,37.2806,37.3352,63100.0
2006-03-15 12:50:00,54.65,54.65,54.6,54.61,54600.0,37.3352,37.3352,37.3011,37.3079,54600.0
2006-03-15 13:00:00,54.62,54.67,54.62,54.67,45000.0,37.3147,37.3489,37.3147,37.3489,45000.0
2006-03-15 13:10:00,54.67,54.68,54.63,54.65,30600.0,37.3489,37.3557,37.3215,37.3352,30600.0
2006-03-15 13:20:00,54.65,54.66,54.65,54.65,18800.0,37.3352,37.342,37.3352,37.3352,18800.0
2006-03-15 13:30:00,54.66,54.69,54.65,54.68,48800.0,37.342,37.3625,37.3352,37.3557,48800.0
2006-03-15 13:40:00,54.69,54.81,54.66,54.8,65600.0,37.3625,37.4445,37.342,37.4377,65600.0
2006-03-15 13:50:00,54.81,54.93,54.8,54.89,39100.0,37.4445,37.5265,37.4377,37.4992,39100.0
2006-03-15 14:00:00,54.89,54.89,54.75,54.83,70600.0,37.4992,37.4992,37.4035,37.4582,70600.0
2006-03-15 14:10:00,54.84,54.97,54.84,54.97,79300.0,37.465,37.5538,37.465,37.5538,79300.0
2006-03-15 14:20:00,54.97,54.99,54.86,54.87,80600.0,37.5538,37.5675,37.4787,37.4855,80600.0
2006-03-15 14:30:00,54.88,54.93,54.86,54.86,37000.0,37.4923,37.5265,37.4787,37.4787,37000.0
2006-03-15 14:40:00,54.87,54.91,54.86,54.87,47700.0,37.4855,37.5128,37.4787,37.4855,47700.0
2006-03-15 14:50:00,54.87,54.88,54.8,54.81,78000.0,37.4855,37.4923,37.4377,37.4445,78000.0
2006-03-15 15:00:00,54.8,54.84,54.7,54.79,84000.0,37.4377,37.465,37.3694,37.4309,84000.0
2006-03-15 15:10:00,54.79,54.85,54.78,54.83,118100.0,37.4309,37.4718,37.424,37.4582,118100.0
2006-03-15 15:20:00,54.83,54.91,54.81,54.84,55600.0,37.4582,37.5128,37.4445,37.465,55600.0
2006-03-15 15:30:00,54.85,54.9,54.81,54.87,102200.0,37.4718,37.506,37.4445,37.4855,102200.0
2006-03-15 15:40:00,54.87,54.89,54.83,54.88,92900.0,37.4855,37.4992,37.4582,37.4923,92900.0
2006-03-15 15:50:00,54.88,55.0,54.86,55.0,180900.0,37.4923,37.5743,37.4787,37.5743,180900.0
2006-03-16 09:30:00,55.07,55.09,54.89,54.91,161200.0,37.6221,37.6358,37.4992,37.5128,161200.0
2006-03-16 09:40:00,54.9,54.95,54.83,54.95,60500.0,37.506,37.5402,37.4582,37.5402,60500.0
2006-03-16 09:50:00,54.95,54.95,54.81,54.82,43100.0,37.5402,37.5402,37.4445,37.4514,43100.0
2006-03-16 10:00:00,54.82,55.01,54.77,54.98,76900.0,37.4514,37.5812,37.4172,37.5607,76900.0
2006-03-16 10:10:00,54.98,55.02,54.97,55.0,147000.0,37.5607,37.588,37.5538,37.5743,147000.0
2006-03-16 10:20:00,55.0,55.0,54.91,54.98,74300.0,37.5743,37.5743,37.5128,37.5607,74300.0
2006-03-16 10:30:00,54.98,55.07,54.95,55.03,59500.0,37.5607,37.6221,37.5402,37.5948,59500.0
2006-03-16 10:40:00,55.02,55.04,54.95,55.01,89700.0,37.588,37.6016,37.5402,37.5812,89700.0
2006-03-16 10:50:00,55.0,55.06,55.0,55.04,30200.0,37.5743,37.6153,37.5743,37.6016,30200.0
2006-03-16 11:00:00,55.04,55.12,55.03,55.09,81200.0,37.6016,37.6563,37.5948,37.6358,81200.0
2006-03-16 11:10:00,55.1,55.12,55.08,55.09,56700.0,37.6426,37.6563,37.629,37.6358,56700.0
2006-03-16 11:20:00,55.09,55.18,55.08,55.18,121700.0,37.6358,37.6973,37.629,37.6973,121700.0
2006-03-16 11:30:00,55.19,55.19,55.1,55.12,35300.0,37.7041,37.7041,37.6426,37.6563,35300.0
2006-03-16 11:40:00,55.11,55.16,55.03,55.04,14900.0,37.6495,37.6836,37.5948,37.6016,14900.0
2006-03-16 11:50:00,55.03,55.09,55.0,55.0,15100.0,37.5948,37.6358,37.5743,37.5743,15100.0
2006-03-16 12:00:00,55.01,55.1,54.99,55.07,60800.0,37.5812,37.6426,37.5675,37.6221,60800.0
2006-03-16 12:10:00,55.07,55.08,55.0,55.01,17200.0,37.6221,37.629,37.5743,37.5812,17200.0
2006-03-16 12:20:00,55.0,55.12,54.98,55.08,51500.0,37.5743,37.6563,37.5607,37.629,51500.0
2006-03-16 12:30:00,55.07,55.09,55.04,55.09,25900.0,37.6221,37.6358,37.6016,37.6358,25900.0
2006-03-16 12:40:00,55.09,55.12,55.03,55.03,47800.0,37.6358,37.6563,37.5948,37.5948,47800.0
2006-03-16 12:50:00,55.03,55.07,55.03,55.07,19600.0,37.5948,37.6221,37.5948,37.6221,19600.0
2006-03-16 13:00:00,55.06,55.1,55.0,55.08,51900.0,37.6153,37.6426,37.5743,37.629,51900.0
2006-03-16 13:10:00,55.08,55.08,55.01,55.07,34500.0,37.629,37.629,37.5812,37.6221,34500.0
2006-03-16 13:20:00,55.07,55.1,55.0,55.07,49200.0,37.6221,37.6426,37.5743,37.6221,49200.0
2006-03-16 13:30:00,55.07,55.09,55.05,55.07,19300.0,37.6221,37.6358,37.6085,37.6221,19300.0
2006-03-16 13:40:00,55.05,55.06,54.99,55.02,53900.0,37.6085,37.6153,37.5675,37.588,53900.0
2006-03-16 13:50:00,55.02,55.05,54.95,54.98,59000.0,37.588,37.6085,37.5402,37.5607,59000.0
2006-03-16 14:00:00,54.98,55.15,54.97,55.09,37400.0,37.5607,37.6768,37.5538,37.6358,37400.0
2006-03-16 14:10:00,55.1,55.12,55.02,55.06,43100.0,37.6426,37.6563,37.588,37.6153,43100.0
2006-03-16 14:20:00,55.06,55.09,54.96,55.0,51000.0,37.6153,37.6358,37.547,37.5743,51000.0
2006-03-16 14:30:00,55.0,55.0,54.96,54.98,48100.0,37.5743,37.5743,37.547,37.5607,48100.0
2006-03-16 14:40:00,54.98,55.0,54.95,54.98,38400.0,37.5607,37.5743,37.5402,37.5607,38400.0
2006-03-16 14:50:00,54.99,55.07,54.98,55.0,56600.0,37.5675,37.6221,37.5607,37.5743,56600.0
2006-03-16 15:00:00,55.0,55.15,55.0,55.04,63300.0,37.5743,37.6768,37.5743,37.6016,63300.0
2006-03-16 15:10:00,55.05,55.13,55.0,55.01,70700.0,37.6085,37.6631,37.5743,37.5812,70700.0
2006-03-16 15:20:00,55.01,55.12,54.99,55.12,35700.0,37.5812,37.6563,37.5675,37.6563,35700.0
2006-03-16 15:30:00,55.12,55.19,55.1,55.11,66200.0,37.6563,37.7041,37.6426,37.6495,66200.0
2006-03-16 15:40:00,55.11,55.14,55.03,55.14,65200.0,37.6495,37.67,37.5948,37.67,65200.0
2006-03-16 15:50:00,55.14,55.15,55.0,55.0,155800.0,37.67,37.6768,37.5743,37.5743,155800.0
2006-03-17 09:30:00,54.99,55.22,54.96,55.02,1759600.0,37.5675,37.7246,37.547,37.588,1759600.0
2006-03-17 09:40:00,55.02,55.04,54.84,55.03,90600.0,37.588,37.6016,37.465,37.5948,90600.0
2006-03-17 09:50:00,55.03,55.17,55.0,55.12,28200.0,37.5948,37.6905,37.5743,37.6563,28200.0
2006-03-17 10:00:00,55.12,55.14,54.99,55.01,54800.0,37.6563,37.67,37.5675,37.5812,54800.0
2006-03-17 10:10:00,55.02,55.15,55.01,55.04,32000.0,37.588,37.6768,37.5812,37.6016,32000.0
2006-03-17 10:20:00,55.04,55.15,54.98,55.04,40500.0,37.6016,37.6768,37.5607,37.6016,40500.0
2006-03-17 10:30:00,55.05,55.07,54.98,55.04,40200.0,37.6085,37.6221,37.5607,37.6016,40200.0
2006-03-17 10:40:00,55.04,55.08,54.93,54.97,53400.0,37.6016,37.629,37.5265,37.5538,53400.0
2006-03-17 10:50:00,54.98,55.09,54.97,54.98,71800.0,37.5607,37.6358,37.5538,37.5607,71800.0
2006-03-17 11:00:00,54.98,55.05,54.97,55.03,29400.0,37.5607,37.6085,37.5538,37.5948,29400.0
2006-03-17 11:10:00,55.03,55.05,54.98,55.0,41300.0,37.5948,37.6085,37.5607,37.5743,41300.0
2006-03-17 11:20:00,55.01,55.04,55.0,55.0,39000.0,37.5812,37.6016,37.5743,37.5743,39000.0
2006-03-17 11:30:00,55.0,55.07,55.0,55.04,29100.0,37.5743,37.6221,37.5743,37.6016,29100.0
2006-03-17 11:40:00,55.03,55.08,55.0,55.05,28600.0,37.5948,37.629,37.5743,37.6085,28600.0
2006-03-17 11:50:00,55.05,55.18,55.04,55.17,44000.0,37.6085,37.6973,37.6016,37.6905,44000.0
2006-03-17 12:00:00,55.17,55.26,55.1,55.24,74400.0,37.6905,37.7519,37.6426,37.7383,74400.0
2006-03-17 12:10:00,55.24,55.3,55.21,55.28,34000.0,37.7383,37.7793,37.7178,37.7656,34000.0
2006-03-17 12:20:00,55.29,55.35,55.23,55.35,55000.0,37.7724,37.8134,37.7315,37.8134,55000.0
2006-03-17 12:30:00,55.34,55.47,55.33,55.38,55200.0,37.8066,37.8954,37.7998,37.8339,55200.0
2006-03-17 12:40:00,55.39,55.46,55.39,55.43,56600.0,37.8408,37.8886,37.8408,37.8681,56600.0
2006-03-17 12:50:00,55.43,55.43,55.34,55.35,37000.0,37.8681,37.8681,37.8066,37.8134,37000.0
2006-03-17 13:00:00,55.37,55.5,55.36,55.49,74100.0,37.8271,37.9159,37.8203,37.9091,74100.0
2006-03-17 13:10:00,55.49,55.5,55.4,55.44,33400.0,37.9091,37.9159,37.8476,37.8749,33400.0
2006-03-17 13:20:00,55.45,55.46,55.36,55.37,41300.0,37.8817,37.8886,37.8203,37.8271,41300.0
2006-03-17 13:30:00,55.37,55.5,55.27,55.45,61600.0,37.8271,37.9159,37.7588,37.8817,61600.0
2006-03-17 13:40:00,55.44,55.45,55.38,55.44,21800.0,37.8749,37.8817,37.8339,37.8749,21800.0
2006-03-17 13:50:00,55.42,55.57,55.41,55.56,89100.0,37.8613,37.9637,37.8544,37.9569,89100.0
2006-03-17 14:00:00,55.56,55.62,55.49,55.5,70100.0,37.9569,37.9979,37.9091,37.9159,70100.0
2006-03-17 14:10:00,55.5,55.59,55.42,55.58,63700.0,37.9159,37.9774,37.8613,37.9706,63700.0
2006-03-17 14:20:00,55.58,55.71,55.57,55.7,134700.0,37.9706,38.0594,37.9637,38.0525,134700.0
2006-03-17 14:30:00,55.7,55.85,55.67,55.81,111900.0,38.0525,38.155,38.032,38.1277,111900.0
2006-03-17 14:40:00,55.81,55.96,55.8,55.83,120800.0,38.1277,38.2302,38.1209,38.1414,120800.0
2006-03-17 14:50:00,55.82,55.86,55.66,55.67,91600.0,38.1345,38.1618,38.0252,38.032,91600.0
2006-03-17 15:00:00,55.67,55.75,55.66,55.66,122500.0,38.032,38.0867,38.0252,38.0252,122500.0
2006-03-17 15:10:00,55.66,55.68,55.63,55.65,97900.0,38.0252,38.0389,38.0047,38.0184,97900.0
2006-03-17 15:20:00,55.66,55.81,55.65,55.78,119000.0,38.0252,38.1277,38.0184,38.1072,119000.0
2006-03-17 15:30:00,55.78,55.9,55.78,55.89,102500.0,38.1072,38.1892,38.1072,38.1823,102500.0
2006-03-17 15:40:00,55.88,56.08,55.88,56.04,281100.0,38.1755,38.3121,38.1755,38.2848,281100.0
2006-03-17 15:50:00,56.04,56.04,55.77,55.86,385700.0,38.2848,38.2848,38.1004,38.1618,385700.0
2006-03-20 09:30:00,55.9,56.05,55.62,55.95,200200.0,38.1892,38.2916,37.9979,38.2233,200200.0
2006-03-20 09:40:00,55.95,56.07,55.91,55.99,111300.0,38.2233,38.3053,38.196,38.2507,111300.0
2006-03-20 09:50:00,55.99,56.1,55.89,55.98,101300.0,38.2507,38.3258,38.1823,38.2438,101300.0
2006-03-20 10:00:00,55.98,56.02,55.89,55.9,84400.0,38.2438,38.2712,38.1823,38.1892,84400.0
2006-03-20 10:10:00,55.9,56.0,55.88,55.96,83700.0,38.1892,38.2575,38.1755,38.2302,83700.0
2006-03-20 10:20:00,55.97,56.03,55.87,55.89,161100.0,38.237,38.278,38.1687,38.1823,161100.0
2006-03-20 10:30:00,55.9,55.9,55.8,55.81,87100.0,38.1892,38.1892,38.1209,38.1277,87100.0
2006-03-20 10:40:00,55.83,55.88,55.74,55.83,39300.0,38.1414,38.1755,38.0799,38.1414,39300.0
2006-03-20 10:50:00,55.85,55.91,55.79,55.85,177600.0,38.155,38.196,38.114,38.155,177600.0
2006-03-20 11:00:00,55.85,55.89,55.77,55.87,110900.0,38.155,38.1823,38.1004,38.1687,110900.0
2006-03-20 11:10:00,55.88,55.92,55.84,55.86,38600.0,38.1755,38.2028,38.1482,38.1618,38600.0
2006-03-20 11:20:00,55.86,55.87,55.81,55.85,28600.0,38.1618,38.1687,38.1277,38.155,28600.0
2006-03-20 11:30:00,55.86,55.96,55.85,55.95,34800.0,38.1618,38.2302,38.155,38.2233,34800.0
2006-03-20 11:40:00,55.96,56.08,55.95,56.01,106600.0,38.2302,38.3121,38.2233,38.2643,106600.0
2006-03-20 11:50:00,56.01,56.07,56.0,56.0,68000.0,38.2643,38.3053,38.2575,38.2575,68000.0
2006-03-20 12:00:00,55.98,56.01,55.89,55.89,52300.0,38.2438,38.2643,38.1823,38.1823,52300.0
2006-03-20 12:10:00,55.9,56.05,55.89,56.03,33800.0,38.1892,38.2916,38.1823,38.278,33800.0
2006-03-20 12:20:00,56.02,56.1,55.98,56.08,180600.0,38.2712,38.3258,38.2438,38.3121,180600.0
2006-03-20 12:30:00,56.09,56.11,56.03,56.04,90700.0,38.319,38.3326,38.278,38.2848,90700.0
2006-03-20 12:40:00,56.03,56.11,56.03,56.1,38700.0,38.278,38.3326,38.278,38.3258,38700.0
2006-03-20 12:50:00,56.1,56.19,56.04,56.14,51600.0,38.3258,38.3873,38.2848,38.3531,51600.0
2006-03-20 13:00:00,56.15,56.3,56.09,56.24,72500.0,38.36,38.4624,38.319,38.4215,72500.0
2006-03-20 13:10:00,56.25,56.31,56.2,56.21,79000.0,38.4283,38.4693,38.3941,38.401,79000.0
2006-03-20 13:20:00,56.22,56.24,56.2,56.21,51600.0,38.4078,38.4215,38.3941,38.401,51600.0
2006-03-20 13:30:00,56.2,56.23,55.99,56.04,78200.0,38.3941,38.4146,38.2507,38.2848,78200.0
2006-03-20 13:40:00,56.04,56.04,55.98,56.0,80300.0,38.2848,38.2848,38.2438,38.2575,80300.0
2006-03-20 13:50:00,56.0,56.0,55.88,55.91,50500.0,38.2575,38.2575,38.1755,38.196,50500.0
2006-03-20 14:00:00,55.91,55.96,55.9,55.95,57100.0,38.196,38.2302,38.1892,38.2233,57100.0
2006-03-20 14:10:00,55.95,55.95,55.8,55.85,79000.0,38.2233,38.2233,38.1209,38.155,79000.0
2006-03-20 14:20:00,55.84,55.95,55.77,55.89,46200.0,38.1482,38.2233,38.1004,38.1823,46200.0
2006-03-20 14:30:00,55.89,55.91,55.76,55.88,115800.0,38.1823,38.196,38.0935,38.1755,115800.0
2006-03-20 14:40:00,55.89,55.95,55.88,55.95,45600.0,38.1823,38.2233,38.1755,38.2233,45600.0
2006-03-20 14:50:00,55.95,56.01,55.94,55.98,50100.0,38.2233,38.2643,38.2165,38.2438,50100.0
2006-03-20 15:00:00,55.99,56.0,55.9,55.98,60500.0,38.2507,38.2575,38.1892,38.2438,60500.0
2006-03-20 15:10:00,55.97,55.99,55.89,55.96,36700.0,38.237,38.2507,38.1823,38.2302,36700.0
2006-03-20 15:20:00,55.96,56.05,55.93,56.02,118800.0,38.2302,38.2916,38.2097,38.2712,118800.0
2006-03-20 15:30:00,56.02,56.06,55.89,55.9,61500.0,38.2712,38.2985,38.1823,38.1892,61500.0
2006-03-20 15:40:00,55.9,56.04,55.86,56.04,99400.0,38.1892,38.2848,38.1618,38.2848,99400.0
2006-03-20 15:50:00,56.03,56.03,55.96,55.97,61400.0,38.278,38.278,38.2302,38.237,61400.0
2006-03-21 09:30:00,55.97,56.02,55.84,55.91,255500.0,38.237,38.2712,38.1482,38.196,255500.0
2006-03-21 09:40:00,55.91,56.02,55.85,55.85,107900.0,38.196,38.2712,38.155,38.155,107900.0
2006-03-21 09:50:00,55.85,55.86,55.51,55.66,121900.0,38.155,38.1618,37.9227,38.0252,121900.0
2006-03-21 10:00:00,55.65,55.67,55.44,55.44,103200.0,38.0184,38.032,37.8749,37.8749,103200.0
2006-03-21 10:10:00,55.44,55.45,55.24,55.35,131100.0,37.8749,37.8817,37.7383,37.8134,131100.0
2006-03-21 10:20:00,55.35,55.51,55.34,55.49,51600.0,37.8134,37.9227,37.8066,37.9091,51600.0
2006-03-21 10:30:00,55.51,55.7,55.51,55.62,43900.0,37.9227,38.0525,37.9227,37.9979,43900.0
2006-03-21 10:40:00,55.6,55.77,55.5,55.71,42400.0,37.9842,38.1004,37.9159,38.0594,42400.0
2006-03-21 10:50:00,55.72,55.8,55.72,55.8,43600.0,38.0662,38.1209,38.0662,38.1209,43600.0
2006-03-21 11:00:00,55.79,55.9,55.79,55.9,37500.0,38.114,38.1892,38.114,38.1892,37500.0
2006-03-21 11:10:00,55.9,55.96,55.84,55.9,39600.0,38.1892,38.2302,38.1482,38.1892,39600.0
2006-03-21 11:20:00,55.92,56.06,55.91,55.94,135100.0,38.2028,38.2985,38.196,38.2165,135100.0
2006-03-21 11:30:00,55.95,56.08,55.94,55.99,197400.0,38.2233,38.3121,38.2165,38.2507,197400.0
2006-03-21 11:40:00,55.99,56.11,55.96,56.04,132100.0,38.2507,38.3326,38.2302,38.2848,132100.0
2006-03-21 11:50:00,56.05,56.1,55.87,55.97,40600.0,38.2916,38.3258,38.1687,38.237,40600.0
2006-03-21 12:00:00,55.96,56.0,55.85,55.96,38000.0,38.2302,38.2575,38.155,38.2302,38000.0
2006-03-21 12:10:00,55.96,55.97,55.89,55.9,17100.0,38.2302,38.237,38.1823,38.1892,17100.0
2006-03-21 12:20:00,55.9,55.92,55.86,55.9,41300.0,38.1892,38.2028,38.1618,38.1892,41300.0
2006-03-21 12:30:00,55.9,55.9,55.88,55.9,105300.0,38.1892,38.1892,38.1755,38.1892,105300.0
2006-03-21 12:40:00,55.89,56.03,55.89,56.0,44100.0,38.1823,38.278,38.1823,38.2575,44100.0
2006-03-21 12:50:00,56.0,56.05,55.84,55.85,63300.0,38.2575,38.2916,38.1482,38.155,63300.0
2006-03-21 13:00:00,55.86,55.86,55.7,55.72,44300.0,38.1618,38.1618,38.0525,38.0662,44300.0
2006-03-21 13:10:00,55.73,55.82,55.71,55.76,23100.0,38.073,38.1345,38.0594,38.0935,23100.0
2006-03-21 13:20:00,55.77,55.84,55.76,55.77,19900.0,38.1004,38.1482,38.0935,38.1004,19900.0
2006-03-21 13:30:00,55.78,55.82,55.75,55.82,16900.0,38.1072,38.1345,38.0867,38.1345,16900.0
2006-03-21 13:40:00,55.8,55.83,55.76,55.79,31500.0,38.1209,38.1414,38.0935,38.114,31500.0
2006-03-21 13:50:00,55.78,55.78,55.63,55.73,54400.0,38.1072,38.1072,38.0047,38.073,54400.0
2006-03-21 14:00:00,55.73,55.87,55.7,55.73,49000.0,38.073,38.1687,38.0525,38.073,49000.0
2006-03-21 14:10:00,55.72,55.75,55.51,55.65,103400.0,38.0662,38.0867,37.9227,38.0184,103400.0
2006-03-21 14:20:00,55.65,55.65,55.42,55.44,63700.0,38.0184,38.0184,37.8613,37.8749,63700.0
2006-03-21 14:30:00,55.44,55.44,55.25,55.36,106200.0,37.8749,37.8749,37.7451,37.8203,106200.0
2006-03-21 14:40:00,55.35,55.41,55.26,55.28,60300.0,37.8134,37.8544,37.7519,37.7656,60300.0
2006-03-21 14:50:00,55.28,55.32,55.14,55.21,86800.0,37.7656,37.7929,37.67,37.7178,86800.0
2006-03-21 15:00:00,55.25,55.31,55.1,55.26,111200.0,37.7451,37.7861,37.6426,37.7519,111200.0
2006-03-21 15:10:00,55.24,55.36,55.16,55.35,57700.0,37.7383,37.8203,37.6836,37.8134,57700.0
2006-03-21 15:20:00,55.34,55.49,55.34,55.4,93000.0,37.8066,37.9091,37.8066,37.8476,93000.0
2006-03-21 15:30:00,55.41,55.58,55.3,55.51,217400.0,37.8544,37.9706,37.7793,37.9227,217400.0
2006-03-21 15:40:00,55.52,55.58,55.45,55.51,57200.0,37.9296,37.9706,37.8817,37.9227,57200.0
2006-03-21 15:50:00,55.5,55.55,55.35,55.4,94500.0,37.9159,37.9501,37.8134,37.8476,94500.0
2006-03-22 09:30:00,55.19,55.33,55.1,55.29,277600.0,37.7041,37.7998,37.6426,37.7724,277600.0
2006-03-22 09:40:00,55.28,55.3,55.08,55.08,117100.0,37.7656,37.7793,37.629,37.629,117100.0
2006-03-22 09:50:00,55.07,55.07,54.75,54.9,126700.0,37.6221,37.6221,37.4035,37.506,126700.0
2006-03-22 10:00:00,54.9,55.0,54.9,54.99,55400.0,37.506,37.5743,37.506,37.5675,55400.0
2006-03-22 10:10:00,54.99,55.2,54.94,55.0,156100.0,37.5675,37.711,37.5333,37.5743,156100.0
2006-03-22 10:20:00,55.02,55.1,54.77,54.87,83500.0,37.588,37.6426,37.4172,37.4855,83500.0
2006-03-22 10:30:00,54.88,54.89,54.61,54.7,54700.0,37.4923,37.4992,37.3079,37.3694,54700.0
2006-03-22 10:40:00,54.7,54.99,54.66,54.8,70200.0,37.3694,37.5675,37.342,37.4377,70200.0
2006-03-22 10:50:00,54.8,54.89,54.75,54.8,60500.0,37.4377,37.4992,37.4035,37.4377,60500.0
2006-03-22 11:00:00,54.77,54.96,54.77,54.91,74500.0,37.4172,37.547,37.4172,37.5128,74500.0
2006-03-22 11:10:00,54.9,54.94,54.86,54.91,41800.0,37.506,37.5333,37.4787,37.5128,41800.0
2006-03-22 11:20:00,54.92,55.22,54.91,55.15,119200.0,37.5197,37.7246,37.5128,37.6768,119200.0
2006-03-22 11:30:00,55.15,55.18,55.08,55.13,51000.0,37.6768,37.6973,37.629,37.6631,51000.0
2006-03-22 11:40:00,55.13,55.22,55.03,55.2,64500.0,37.6631,37.7246,37.5948,37.711,64500.0
2006-03-22 11:50:00,55.2,55.27,55.12,55.2,44700.0,37.711,37.7588,37.6563,37.711,44700.0
2006-03-22 12:00:00,55.2,55.28,55.19,55.28,44400.0,37.711,37.7656,37.7041,37.7656,44400.0
2006-03-22 12:10:00,55.28,55.29,55.14,55.15,31100.0,37.7656,37.7724,37.67,37.6768,31100.0
2006-03-22 12:20:00,55.15,55.17,55.12,55.12,12700.0,37.6768,37.6905,37.6563,37.6563,12700.0
2006-03-22 12:30:00,55.12,55.12,55.05,55.06,41400.0,37.6563,37.6563,37.6085,37.6153,41400.0
2006-03-22 12:40:00,55.05,55.07,55.0,55.04,36300.0,37.6085,37.6221,37.5743,37.6016,36300.0
2006-03-22 12:50:00,55.05,55.06,54.98,55.0,22100.0,37.6085,37.6153,37.5607,37.5743,22100.0
2006-03-22 13:00:00,54.99,55.12,54.99,55.09,72200.0,37.5675,37.6563,37.5675,37.6358,72200.0
2006-03-22 13:10:00,55.09,55.14,55.06,55.09,34800.0,37.6358,37.67,37.6153,37.6358,34800.0
2006-03-22 13:20:00,55.09,55.13,55.04,55.05,36900.0,37.6358,37.6631,37.6016,37.6085,36900.0
2006-03-22 13:30:00,55.05,55.11,55.04,55.04,29600.0,37.6085,37.6495,37.6016,37.6016,29600.0
2006-03-22 13:40:00,55.05,55.16,55.04,55.15,24800.0,37.6085,37.6836,37.6016,37.6768,24800.0
2006-03-22 13:50:00,55.15,55.15,55.05,55.06,55000.0,37.6768,37.6768,37.6085,37.6153,55000.0
2006-03-22 14:00:00,55.08,55.12,55.06,55.06,48200.0,37.629,37.6563,37.6153,37.6153,48200.0
2006-03-22 14:10:00,55.07,55.12,54.99,55.1,73400.0,37.6221,37.6563,37.5675,37.6426,73400.0
2006-03-22 14:20:00,55.09,55.1,55.01,55.03,48300.0,37.6358,37.6426,37.5812,37.5948,48300.0
2006-03-22 14:30:00,55.07,55.11,55.01,55.1,27400.0,37.6221,37.6495,37.5812,37.6426,27400.0
2006-03-22 14:40:00,55.1,55.14,55.06,55.09,19800.0,37.6426,37.67,37.6153,37.6358,19800.0
2006-03-22 14:50:00,55.09,55.18,55.09,55.13,41700.0,37.6358,37.6973,37.6358,37.6631,41700.0
2006-03-22 15:00:00,55.11,55.18,55.07,55.1,137700.0,37.6495,37.6973,37.6221,37.6426,137700.0
2006-03-22 15:10:00,55.09,55.1,55.06,55.1,52300.0,37.6358,37.6426,37.6153,37.6426,52300.0
2006-03-22 15:20:00,55.1,55.12,55.06,55.09,93500.0,37.6426,37.6563,37.6153,37.6358,93500.0
2006-03-22 15:30:00,55.1,55.18,55.09,55.18,56700.0,37.6426,37.6973,37.6358,37.6973,56700.0
2006-03-22 15:40:00,55.19,55.21,55.14,55.18,108300.0,37.7041,37.7178,37.67,37.6973,108300.0
2006-03-22 15:50:00,55.18,55.27,55.14,55.14,243000.0,37.6973,37.7588,37.67,37.67,243000.0
2006-03-23 09:30:00,55.18,55.18,54.85,54.93,120800.0,37.6973,37.6973,37.4718,37.5265,120800.0
2006-03-23 09:40:00,54.93,55.21,54.92,55.0,103400.0,37.5265,37.7178,37.5197,37.5743,103400.0
2006-03-23 09:50:00,55.0,55.05,54.98,55.02,50300.0,37.5743,37.6085,37.5607,37.588,50300.0
2006-03-23 10:00:00,55.02,55.12,54.97,55.05,69200.0,37.588,37.6563,37.5538,37.6085,69200.0
2006-03-23 10:10:00,55.05,55.05,54.88,54.96,52700.0,37.6085,37.6085,37.4923,37.547,52700.0
2006-03-23 10:20:00,54.94,54.97,54.84,54.86,21500.0,37.5333,37.5538,37.465,37.4787,21500.0
2006-03-23 10:30:00,54.85,54.9,54.67,54.72,84000.0,37.4718,37.506,37.3489,37.383,84000.0
2006-03-23 10:40:00,54.72,54.84,54.64,54.71,47300.0,37.383,37.465,37.3284,37.3762,47300.0
2006-03-23 10:50:00,54.7,54.74,54.65,54.71,29600.0,37.3694,37.3967,37.3352,37.3762,29600.0
2006-03-23 11:00:00,54.7,54.82,54.6,54.8,40100.0,37.3694,37.4514,37.3011,37.4377,40100.0
2006-03-23 11:10:00,54.82,54.96,54.8,54.92,35900.0,37.4514,37.547,37.4377,37.5197,35900.0
2006-03-23 11:20:00,54.92,54.95,54.9,54.95,22400.0,37.5197,37.5402,37.506,37.5402,22400.0
2006-03-23 11:30:00,54.94,54.95,54.92,54.93,34900.0,37.5333,37.5402,37.5197,37.5265,34900.0
2006-03-23 11:40:00,54.93,54.95,54.83,54.83,26200.0,37.5265,37.5402,37.4582,37.4582,26200.0
2006-03-23 11:50:00,54.86,54.94,54.82,54.84,31400.0,37.4787,37.5333,37.4514,37.465,31400.0
2006-03-23 12:00:00,54.85,54.91,54.77,54.83,101100.0,37.4718,37.5128,37.4172,37.4582,101100.0
2006-03-23 12:10:00,54.83,54.91,54.83,54.9,30200.0,37.4582,37.5128,37.4582,37.506,30200.0
2006-03-23 12:20:00,54.89,55.0,54.87,54.91,39500.0,37.4992,37.5743,37.4855,37.5128,39500.0
2006-03-23 12:30:00,54.91,54.98,54.83,54.91,99000.0,37.5128,37.5607,37.4582,37.5128,99000.0
2006-03-23 12:40:00,54.89,55.05,54.86,54.89,37900.0,37.4992,37.6085,37.4787,37.4992,37900.0
2006-03-23 12:50:00,54.88,54.94,54.88,54.89,25100.0,37.4923,37.5333,37.4923,37.4992,25100.0
2006-03-23 13:00:00,54.88,54.95,54.88,54.92,9700.0,37.4923,37.5402,37.4923,37.5197,9700.0
2006-03-23 13:10:00,54.92,54.92,54.82,54.9,13000.0,37.5197,37.5197,37.4514,37.506,13000.0
2006-03-23 13:20:00,54.91,55.0,54.91,54.95,20700.0,37.5128,37.5743,37.5128,37.5402,20700.0
2006-03-23 13:30:00,54.95,54.98,54.9,54.92,25800.0,37.5402,37.5607,37.506,37.5197,25800.0
2006-03-23 13:40:00,54.9,54.93,54.86,54.91,41200.0,37.506,37.5265,37.4787,37.5128,41200.0
2006-03-23 13:50:00,54.92,54.94,54.83,54.92,21600.0,37.5197,37.5333,37.4582,37.5197,21600.0
2006-03-23 14:00:00,54.94,54.97,54.67,54.68,43000.0,37.5333,37.5538,37.3489,37.3557,43000.0
2006-03-23 14:10:00,54.68,54.81,54.65,54.81,45100.0,37.3557,37.4445,37.3352,37.4445,45100.0
2006-03-23 14:20:00,54.81,54.93,54.81,54.92,33000.0,37.4445,37.5265,37.4445,37.5197,33000.0
2006-03-23 14:30:00,54.91,54.91,54.81,54.82,27100.0,37.5128,37.5128,37.4445,37.4514,27100.0
2006-03-23 14:40:00,54.82,54.86,54.8,54.85,24000.0,37.4514,37.4787,37.4377,37.4718,24000.0
2006-03-23 14:50:00,54.85,54.85,54.71,54.8,49300.0,37.4718,37.4718,37.3762,37.4377,49300.0
2006-03-23 15:00:00,54.79,54.86,54.77,54.8,44900.0,37.4309,37.4787,37.4172,37.4377,44900.0
2006-03-23 15:10:00,54.81,54.93,54.79,54.9,50200.0,37.4445,37.5265,37.4309,37.506,50200.0
2006-03-23 15:20:00,54.9,54.96,54.88,54.95,52000.0,37.506,37.547,37.4923,37.5402,52000.0
2006-03-23 15:30:00,54.95,55.03,54.92,55.0,102800.0,37.5402,37.5948,37.5197,37.5743,102800.0
2006-03-23 15:40:00,55.0,55.02,54.97,55.0,127300.0,37.5743,37.588,37.5538,37.5743,127300.0
2006-03-23 15:50:00,55.0,55.03,54.99,54.99,187000.0,37.5743,37.5948,37.5675,37.5675,187000.0
2006-03-24 09:30:00,55.08,55.35,55.07,55.27,147000.0,37.629,37.8134,37.6221,37.7588,147000.0
2006-03-24 09:40:00,55.29,55.38,55.16,55.19,145000.0,37.7724,37.8339,37.6836,37.7041,145000.0
2006-03-24 09:50:00,55.17,55.25,55.1,55.2,54700.0,37.6905,37.7451,37.6426,37.711,54700.0
2006-03-24 10:00:00,55.19,55.21,55.09,55.15,97400.0,37.7041,37.7178,37.6358,37.6768,97400.0
2006-03-24 10:10:00,55.14,55.15,54.98,54.99,93600.0,37.67,37.6768,37.5607,37.5675,93600.0
2006-03-24 10:20:00,55.01,55.14,54.99,55.1,48200.0,37.5812,37.67,37.5675,37.6426,48200.0
2006-03-24 10:30:00,55.11,55.12,55.03,55.04,26300.0,37.6495,37.6563,37.5948,37.6016,26300.0
2006-03-24 10:40:00,55.04,55.05,54.99,54.99,26900.0,37.6016,37.6085,37.5675,37.5675,26900.0
2006-03-24 10:50:00,54.98,55.0,54.97,55.0,27300.0,37.5607,37.5743,37.5538,37.5743,27300.0
2006-03-24 11:00:00,54.99,55.01,54.92,54.93,35100.0,37.5675,37.5812,37.5197,37.5265,35100.0
2006-03-24 11:10:00,54.94,54.96,54.89,54.91,64700.0,37.5333,37.547,37.4992,37.5128,64700.0
2006-03-24 11:20:00,54.91,54.97,54.88,54.95,69300.0,37.5128,37.5538,37.4923,37.5402,69300.0
2006-03-24 11:30:00,54.95,54.96,54.85,54.87,59900.0,37.5402,37.547,37.4718,37.4855,59900.0
2006-03-24 11:40:00,54.87,54.91,54.84,54.89,60400.0,37.4855,37.5128,37.465,37.4992,60400.0
2006-03-24 11:50:00,54.89,54.91,54.88,54.89,25000.0,37.4992,37.5128,37.4923,37.4992,25000.0
2006-03-24 12:00:00,54.9,54.96,54.87,54.88,44900.0,37.506,37.547,37.4855,37.4923,44900.0
2006-03-24 12:10:00,54.87,54.9,54.86,54.88,24200.0,37.4855,37.506,37.4787,37.4923,24200.0
2006-03-24 12:20:00,54.88,54.92,54.87,54.9,27300.0,37.4923,37.5197,37.4855,37.506,27300.0
2006-03-24 12:30:00,54.91,54.91,54.89,54.91,45100.0,37.5128,37.5128,37.4992,37.5128,45100.0
2006-03-24 12:40:00,54.9,54.91,54.81,54.82,39800.0,37.506,37.5128,37.4445,37.4514,39800.0
2006-03-24 12:50:00,54.83,54.83,54.79,54.79,31700.0,37.4582,37.4582,37.4309,37.4309,31700.0
2006-03-24 13:00:00,54.8,54.8,54.65,54.65,61600.0,37.4377,37.4377,37.3352,37.3352,61600.0
2006-03-24 13:10:00,54.66,54.67,54.52,54.53,64300.0,37.342,37.3489,37.2464,37.2532,64300.0
2006-03-24 13:20:00,54.52,54.52,54.42,54.49,101600.0,37.2464,37.2464,37.1781,37.2259,101600.0
2006-03-24 13:30:00,54.49,54.62,54.47,54.55,49800.0,37.2259,37.3147,37.2122,37.2669,49800.0
2006-03-24 13:40:00,54.55,54.59,54.45,54.54,90100.0,37.2669,37.2942,37.1986,37.2601,90100.0
2006-03-24 13:50:00,54.53,54.63,54.49,54.5,106100.0,37.2532,37.3215,37.2259,37.2327,106100.0
2006-03-24 14:00:00,54.5,54.61,54.42,54.46,161400.0,37.2327,37.3079,37.1781,37.2054,161400.0
2006-03-24 14:10:00,54.47,54.48,54.37,54.42,70100.0,37.2122,37.2191,37.1439,37.1781,70100.0
2006-03-24 14:20:00,54.42,54.42,54.32,54.37,62800.0,37.1781,37.1781,37.1098,37.1439,62800.0
2006-03-24 14:30:00,54.38,54.38,54.31,54.31,54600.0,37.1508,37.1508,37.1029,37.1029,54600.0
2006-03-24 14:40:00,54.31,54.47,54.31,54.47,45700.0,37.1029,37.2122,37.1029,37.2122,45700.0
2006-03-24 14:50:00,54.47,54.49,54.44,54.46,29000.0,37.2122,37.2259,37.1917,37.2054,29000.0
2006-03-24 15:00:00,54.46,54.58,54.46,54.55,47000.0,37.2054,37.2874,37.2054,37.2669,47000.0
2006-03-24 15:10:00,54.55,54.55,54.45,54.45,29200.0,37.2669,37.2669,37.1986,37.1986,29200.0
2006-03-24 15:20:00,54.45,54.59,54.43,54.59,44900.0,37.1986,37.2942,37.1849,37.2942,44900.0
2006-03-24 15:30:00,54.59,54.61,54.58,54.59,39800.0,37.2942,37.3079,37.2874,37.2942,39800.0
2006-03-24 15:40:00,54.6,54.63,54.58,54.63,53700.0,37.3011,37.3215,37.2874,37.3215,53700.0
2006-03-24 15:50:00,54.63,54.66,54.6,54.63,94300.0,37.3215,37.342,37.3011,37.3215,94300.0
2006-03-27 09:30:00,54.52,54.62,54.4,54.55,106000.0,37.2464,37.3147,37.1644,37.2669,106000.0
2006-03-27 09:40:00,54.57,54.84,54.52,54.78,90400.0,37.2806,37.465,37.2464,37.424,90400.0
2006-03-27 09:50:00,54.78,54.95,54.77,54.86,86600.0,37.424,37.5402,37.4172,37.4787,86600.0
2006-03-27 10:00:00,54.86,54.86,54.69,54.7,40100.0,37.4787,37.4787,37.3625,37.3694,40100.0
2006-03-27 10:10:00,54.7,54.75,54.58,54.66,46400.0,37.3694,37.4035,37.2874,37.342,46400.0
2006-03-27 10:20:00,54.66,54.79,54.58,54.74,77600.0,37.342,37.4309,37.2874,37.3967,77600.0
2006-03-27 10:30:00,54.74,54.74,54.69,54.69,30900.0,37.3967,37.3967,37.3625,37.3625,30900.0
2006-03-27 10:40:00,54.69,54.7,54.58,54.58,29000.0,37.3625,37.3694,37.2874,37.2874,29000.0
2006-03-27 10:50:00,54.58,54.64,54.53,54.55,25500.0,37.2874,37.3284,37.2532,37.2669,25500.0
2006-03-27 11:00:00,54.55,54.55,54.4,54.41,49100.0,37.2669,37.2669,37.1644,37.1713,49100.0
2006-03-27 11:10:00,54.41,54.57,54.34,54.53,42400.0,37.1713,37.2806,37.1234,37.2532,42400.0
2006-03-27 11:20:00,54.56,54.58,54.51,54.53,21200.0,37.2737,37.2874,37.2396,37.2532,21200.0
2006-03-27 11:30:00,54.54,54.62,54.46,54.6,36500.0,37.2601,37.3147,37.2054,37.3011,36500.0
2006-03-27 11:40:00,54.62,54.69,54.61,54.68,37600.0,37.3147,37.3625,37.3079,37.3557,37600.0
2006-03-27 11:50:00,54.67,54.68,54.66,54.66,15700.0,37.3489,37.3557,37.342,37.342,15700.0
2006-03-27 12:00:00,54.66,54.68,54.65,54.67,12700.0,37.342,37.3557,37.3352,37.3489,12700.0
2006-03-27 12:10:00,54.67,54.7,54.63,54.63,49500.0,37.3489,37.3694,37.3215,37.3215,49500.0
2006-03-27 12:20:00,54.64,54.7,54.64,54.69,16600.0,37.3284,37.3694,37.3284,37.3625,16600.0
2006-03-27 12:30:00,54.69,54.78,54.68,54.75,31800.0,37.3625,37.424,37.3557,37.4035,31800.0
2006-03-27 12:40:00,54.75,54.77,54.68,54.68,25000.0,37.4035,37.4172,37.3557,37.3557,25000.0
2006-03-27 12:50:00,54.71,54.71,54.63,54.63,12700.0,37.3762,37.3762,37.3215,37.3215,12700.0
2006-03-27 13:00:00,54.64,54.75,54.63,54.75,33600.0,37.3284,37.4035,37.3215,37.4035,33600.0
2006-03-27 13:10:00,54.75,54.75,54.63,54.66,46000.0,37.4035,37.4035,37.3215,37.342,46000.0
2006-03-27 13:20:00,54.67,54.67,54.62,54.64,22500.0,37.3489,37.3489,37.3147,37.3284,22500.0
2006-03-27 13:30:00,54.65,54.75,54.62,54.63,40900.0,37.3352,37.4035,37.3147,37.3215,40900.0
2006-03-27 13:40:00,54.63,54.66,54.62,54.63,20400.0,37.3215,37.342,37.3147,37.3215,20400.0
2006-03-27 13:50:00,54.62,54.63,54.58,54.6,34400.0,37.3147,37.3215,37.2874,37.3011,34400.0
2006-03-27 14:00:00,54.61,54.68,54.6,54.66,46200.0,37.3079,37.3557,37.3011,37.342,46200.0
2006-03-27 14:10:00,54.67,54.69,54.6,54.65,58000.0,37.3489,37.3625,37.3011,37.3352,58000.0
2006-03-27 14:20:00,54.66,54.76,54.65,54.74,62700.0,37.342,37.4104,37.3352,37.3967,62700.0
2006-03-27 14:30:00,54.74,54.86,54.74,54.8,58100.0,37.3967,37.4787,37.3967,37.4377,58100.0
2006-03-27 14:40:00,54.79,54.79,54.7,54.7,43300.0,37.4309,37.4309,37.3694,37.3694,43300.0
2006-03-27 14:50:00,54.71,54.71,54.66,54.68,32300.0,37.3762,37.3762,37.342,37.3557,32300.0
2006-03-27 15:00:00,54.68,54.83,54.67,54.81,153800.0,37.3557,37.4582,37.3489,37.4445,153800.0
2006-03-27 15:10:00,54.8,54.85,54.78,54.83,78100.0,37.4377,37.4718,37.424,37.4582,78100.0
2006-03-27 15:20:00,54.83,54.84,54.78,54.78,76200.0,37.4582,37.465,37.424,37.424,76200.0
2006-03-27 15:30:00,54.78,54.82,54.75,54.75,39500.0,37.424,37.4514,37.4035,37.4035,39500.0
2006-03-27 15:40:00,54.75,54.82,54.75,54.81,115400.0,37.4035,37.4514,37.4035,37.4445,115400.0
2006-03-27 15:50:00,54.82,54.82,54.71,54.77,130400.0,37.4514,37.4514,37.3762,37.4172,130400.0
2006-03-28 09:30:00,54.95,54.95,54.64,54.72,76000.0,37.5402,37.5402,37.3284,37.383,76000.0
2006-03-28 09:40:00,54.72,54.84,54.71,54.78,31200.0,37.383,37.465,37.3762,37.424,31200.0
2006-03-28 09:50:00,54.81,54.86,54.75,54.81,61100.0,37.4445,37.4787,37.4035,37.4445,61100.0
2006-03-28 10:00:00,54.81,54.9,54.76,54.84,81700.0,37.4445,37.506,37.4104,37.465,81700.0
2006-03-28 10:10:00,54.84,54.94,54.8,54.88,34000.0,37.465,37.5333,37.4377,37.4923,34000.0
2006-03-28 10:20:00,54.88,54.94,54.8,54.83,36100.0,37.4923,37.5333,37.4377,37.4582,36100.0
2006-03-28 10:30:00,54.83,54.84,54.74,54.78,181000.0,37.4582,37.465,37.3967,37.424,181000.0
2006-03-28 10:40:00,54.76,54.82,54.76,54.82,54000.0,37.4104,37.4514,37.4104,37.4514,54000.0
2006-03-28 10:50:00,54.82,54.87,54.78,54.78,72600.0,37.4514,37.4855,37.424,37.424,72600.0
2006-03-28 11:00:00,54.77,54.79,54.7,54.77,33000.0,37.4172,37.4309,37.3694,37.4172,33000.0
2006-03-28 11:10:00,54.72,54.84,54.69,54.82,54100.0,37.383,37.465,37.3625,37.4514,54100.0
2006-03-28 11:20:00,54.81,54.84,54.76,54.83,37300.0,37.4445,37.465,37.4104,37.4582,37300.0
2006-03-28 11:30:00,54.83,54.84,54.75,54.81,94800.0,37.4582,37.465,37.4035,37.4445,94800.0
2006-03-28 11:40:00,54.81,54.83,54.75,54.8,22200.0,37.4445,37.4582,37.4035,37.4377,22200.0
2006-03-28 11:50:00,54.8,54.9,54.75,54.86,114800.0,37.4377,37.506,37.4035,37.4787,114800.0
2006-03-28 12:00:00,54.86,54.86,54.79,54.84,24600.0,37.4787,37.4787,37.4309,37.465,24600.0
2006-03-28 12:10:00,54.84,54.93,54.84,54.93,43100.0,37.465,37.5265,37.465,37.5265,43100.0
2006-03-28 12:20:00,54.94,55.28,54.93,55.15,159200.0,37.5333,37.7656,37.5265,37.6768,159200.0
2006-03-28 12:30:00,55.16,55.29,55.08,55.09,88600.0,37.6836,37.7724,37.629,37.6358,88600.0
2006-03-28 12:40:00,55.09,55.14,54.99,55.05,32000.0,37.6358,37.67,37.5675,37.6085,32000.0
2006-03-28 12:50:00,55.04,55.11,55.01,55.06,14700.0,37.6016,37.6495,37.5812,37.6153,14700.0
2006-03-28 13:00:00,55.05,55.06,55.02,55.03,10300.0,37.6085,37.6153,37.588,37.5948,10300.0
2006-03-28 13:10:00,55.03,55.03,54.98,54.99,18200.0,37.5948,37.5948,37.5607,37.5675,18200.0
2006-03-28 13:20:00,54.99,55.02,54.94,54.96,22900.0,37.5675,37.588,37.5333,37.547,22900.0
2006-03-28 13:30:00,54.96,55.08,54.96,55.02,33800.0,37.547,37.629,37.547,37.588,33800.0
2006-03-28 13:40:00,55.02,55.04,54.9,54.93,35800.0,37.588,37.6016,37.506,37.5265,35800.0
2006-03-28 13:50:00,54.93,55.0,54.9,54.99,18700.0,37.5265,37.5743,37.506,37.5675,18700.0
2006-03-28 14:00:00,54.99,55.08,54.98,54.99,36100.0,37.5675,37.629,37.5607,37.5675,36100.0
2006-03-28 14:10:00,54.99,55.03,54.66,54.71,93200.0,37.5675,37.5948,37.342,37.3762,93200.0
2006-03-28 14:20:00,54.72,54.87,54.49,54.63,124900.0,37.383,37.4855,37.2259,37.3215,124900.0
2006-03-28 14:30:00,54.61,54.61,54.3,54.46,94800.0,37.3079,37.3079,37.0961,37.2054,94800.0
2006-03-28 14:40:00,54.46,54.56,54.41,54.56,61100.0,37.2054,37.2737,37.1713,37.2737,61100.0
2006-03-28 14:50:00,54.57,54.57,54.41,54.49,55500.0,37.2806,37.2806,37.1713,37.2259,55500.0
2006-03-28 15:00:00,54.5,54.51,54.3,54.42,94400.0,37.2327,37.2396,37.0961,37.1781,94400.0
2006-03-28 15:10:00,54.42,54.47,54.26,54.35,117600.0,37.1781,37.2122,37.0688,37.1303,117600.0
2006-03-28 15:20:00,54.34,54.49,54.3,54.31,63000.0,37.1234,37.2259,37.0961,37.1029,63000.0
2006-03-28 15:30:00,54.31,54.47,54.28,54.29,95500.0,37.1029,37.2122,37.0824,37.0893,95500.0
2006-03-28 15:40:00,54.3,54.35,54.1,54.17,181000.0,37.0961,37.1303,36.9595,37.0073,181000.0
2006-03-28 15:50:00,54.18,54.29,54.17,54.27,99100.0,37.0141,37.0893,37.0073,37.0756,99100.0
2006-03-29 09:30:00,54.34,54.78,54.25,54.55,63800.0,37.1234,37.424,37.0619,37.2669,63800.0
2006-03-29 09:40:00,54.54,54.65,54.47,54.56,36200.0,37.2601,37.3352,37.2122,37.2737,36200.0
2006-03-29 09:50:00,54.58,54.61,54.45,54.6,72400.0,37.2874,37.3079,37.1986,37.3011,72400.0
2006-03-29 10:00:00,54.6,54.64,54.51,54.6,40100.0,37.3011,37.3284,37.2396,37.3011,40100.0
2006-03-29 10:10:00,54.6,54.73,54.54,54.65,64800.0,37.3011,37.3899,37.2601,37.3352,64800.0
2006-03-29 10:20:00,54.66,54.84,54.66,54.74,78700.0,37.342,37.465,37.342,37.3967,78700.0
2006-03-29 10:30:00,54.75,54.84,54.55,54.62,57400.0,37.4035,37.465,37.2669,37.3147,57400.0
2006-03-29 10:40:00,54.6,54.69,54.56,54.63,53500.0,37.3011,37.3625,37.2737,37.3215,53500.0
2006-03-29 10:50:00,54.62,54.65,54.54,54.6,54900.0,37.3147,37.3352,37.2601,37.3011,54900.0
2006-03-29 11:00:00,54.6,54.77,54.58,54.76,60700.0,37.3011,37.4172,37.2874,37.4104,60700.0
2006-03-29 11:10:00,54.75,54.88,54.72,54.79,70900.0,37.4035,37.4923,37.383,37.4309,70900.0
2006-03-29 11:20:00,54.79,54.87,54.76,54.85,68200.0,37.4309,37.4855,37.4104,37.4718,68200.0
2006-03-29 11:30:00,54.85,55.02,54.85,54.89,116800.0,37.4718,37.588,37.4718,37.4992,116800.0
2006-03-29 11:40:00,54.89,55.0,54.83,54.98,89500.0,37.4992,37.5743,37.4582,37.5607,89500.0
2006-03-29 11:50:00,54.98,55.0,54.83,54.86,28500.0,37.5607,37.5743,37.4582,37.4787,28500.0
2006-03-29 12:00:00,54.85,54.91,54.83,54.85,28200.0,37.4718,37.5128,37.4582,37.4718,28200.0
2006-03-29 12:10:00,54.85,54.86,54.72,54.72,33600.0,37.4718,37.4787,37.383,37.383,33600.0
2006-03-29 12:20:00,54.72,54.75,54.67,54.73,25600.0,37.383,37.4035,37.3489,37.3899,25600.0
2006-03-29 12:30:00,54.73,54.73,54.6,54.6,40200.0,37.3899,37.3899,37.3011,37.3011,40200.0
2006-03-29 12:40:00,54.6,54.62,54.54,54.55,64800.0,37.3011,37.3147,37.2601,37.2669,64800.0
2006-03-29 12:50:00,54.54,54.56,54.52,54.54,33600.0,37.2601,37.2737,37.2464,37.2601,33600.0
2006-03-29 13:00:00,54.55,54.57,54.52,54.56,36700.0,37.2669,37.2806,37.2464,37.2737,36700.0
2006-03-29 13:10:00,54.57,54.82,54.57,54.8,58200.0,37.2806,37.4514,37.2806,37.4377,58200.0
2006-03-29 13:20:00,54.78,54.84,54.68,54.71,28400.0,37.424,37.465,37.3557,37.3762,28400.0
2006-03-29 13:30:00,54.7,54.75,54.63,54.69,15200.0,37.3694,37.4035,37.3215,37.3625,15200.0
2006-03-29 13:40:00,54.68,54.75,54.67,54.72,11200.0,37.3557,37.4035,37.3489,37.383,11200.0
2006-03-29 13:50:00,54.72,54.72,54.66,54.66,23100.0,37.383,37.383,37.342,37.342,23100.0
2006-03-29 14:00:00,54.68,54.73,54.61,54.73,32700.0,37.3557,37.3899,37.3079,37.3899,32700.0
2006-03-29 14:10:00,54.73,55.0,54.73,54.76,47200.0,37.3899,37.5743,37.3899,37.4104,47200.0
2006-03-29 14:20:00,54.74,54.74,54.64,54.66,30000.0,37.3967,37.3967,37.3284,37.342,30000.0
2006-03-29 14:30:00,54.65,54.71,54.61,54.62,26000.0,37.3352,37.3762,37.3079,37.3147,26000.0
2006-03-29 14:40:00,54.61,54.68,54.61,54.66,8000.0,37.3079,37.3557,37.3079,37.342,8000.0
2006-03-29 14:50:00,54.68,54.76,54.68,54.75,21300.0,37.3557,37.4104,37.3557,37.4035,21300.0
2006-03-29 15:00:00,54.74,54.81,54.71,54.77,40800.0,37.3967,37.4445,37.3762,37.4172,40800.0
2006-03-29 15:10:00,54.78,54.85,54.76,54.83,27600.0,37.424,37.4718,37.4104,37.4582,27600.0
2006-03-29 15:20:00,54.84,54.88,54.79,54.79,46000.0,37.465,37.4923,37.4309,37.4309,46000.0
2006-03-29 15:30:00,54.79,54.83,54.7,54.7,32800.0,37.4309,37.4582,37.3694,37.3694,32800.0
2006-03-29 15:40:00,54.7,54.71,54.58,54.66,42400.0,37.3694,37.3762,37.2874,37.342,42400.0
2006-03-29 15:50:00,54.66,54.71,54.6,54.69,98700.0,37.342,37.3762,37.3011,37.3625,98700.0
2006-03-30 09:30:00,54.6,54.87,54.45,54.84,91800.0,37.3011,37.4855,37.1986,37.465,91800.0
2006-03-30 09:40:00,54.85,54.85,54.58,54.68,49700.0,37.4718,37.4718,37.2874,37.3557,49700.0
2006-03-30 09:50:00,54.67,55.08,54.67,54.83,90900.0,37.3489,37.629,37.3489,37.4582,90900.0
2006-03-30 10:00:00,54.83,54.9,54.76,54.84,75900.0,37.4582,37.506,37.4104,37.465,75900.0
2006-03-30 10:10:00,54.83,54.85,54.69,54.74,43100.0,37.4582,37.4718,37.3625,37.3967,43100.0
2006-03-30 10:20:00,54.75,54.76,54.55,54.55,36900.0,37.4035,37.4104,37.2669,37.2669,36900.0
2006-03-30 10:30:00,54.57,54.6,54.47,54.48,40600.0,37.2806,37.3011,37.2122,37.2191,40600.0
2006-03-30 10:40:00,54.47,54.56,54.36,54.55,45700.0,37.2122,37.2737,37.1371,37.2669,45700.0
2006-03-30 10:50:00,54.53,54.64,54.3,54.42,70900.0,37.2532,37.3284,37.0961,37.1781,70900.0
2006-03-30 11:00:00,54.4,54.45,54.2,54.23,77100.0,37.1644,37.1986,37.0278,37.0483,77100.0
2006-03-30 11:10:00,54.26,54.37,54.18,54.35,107300.0,37.0688,37.1439,37.0141,37.1303,107300.0
2006-03-30 11:20:00,54.36,54.46,54.33,54.37,70400.0,37.1371,37.2054,37.1166,37.1439,70400.0
2006-03-30 11:30:00,54.36,54.38,54.25,54.28,51900.0,37.1371,37.1508,37.0619,37.0824,51900.0
2006-03-30 11:40:00,54.3,54.47,54.3,54.37,84700.0,37.0961,37.2122,37.0961,37.1439,84700.0
2006-03-30 11:50:00,54.36,54.39,54.29,54.37,27500.0,37.1371,37.1576,37.0893,37.1439,27500.0
2006-03-30 12:00:00,54.36,54.41,54.34,54.4,33700.0,37.1371,37.1713,37.1234,37.1644,33700.0
2006-03-30 12:10:00,54.4,54.42,54.26,54.3,20600.0,37.1644,37.1781,37.0688,37.0961,20600.0
2006-03-30 12:20:00,54.3,54.31,54.23,54.3,24000.0,37.0961,37.1029,37.0483,37.0961,24000.0
2006-03-30 12:30:00,54.29,54.3,54.14,54.15,40600.0,37.0893,37.0961,36.9868,36.9936,40600.0
2006-03-30 12:40:00,54.14,54.21,54.06,54.12,55300.0,36.9868,37.0346,36.9321,36.9731,55300.0
2006-03-30 12:50:00,54.13,54.25,54.05,54.25,27100.0,36.98,37.0619,36.9253,37.0619,27100.0
2006-03-30 13:00:00,54.24,54.25,54.12,54.21,32300.0,37.0551,37.0619,36.9731,37.0346,32300.0
2006-03-30 13:10:00,54.21,54.22,53.96,54.06,98300.0,37.0346,37.0414,36.8638,36.9321,98300.0
2006-03-30 13:20:00,54.06,54.12,54.01,54.03,39500.0,36.9321,36.9731,36.898,36.9116,39500.0
2006-03-30 13:30:00,54.03,54.08,53.95,54.07,72700.0,36.9116,36.9458,36.857,36.939,72700.0
2006-03-30 13:40:00,54.07,54.2,54.0,54.18,40500.0,36.939,37.0278,36.8912,37.0141,40500.0
2006-03-30 13:50:00,54.18,54.23,54.13,54.16,33500.0,37.0141,37.0483,36.98,37.0005,33500.0
2006-03-30 14:00:00,54.15,54.33,54.14,54.21,61500.0,36.9936,37.1166,36.9868,37.0346,61500.0
2006-03-30 14:10:00,54.2,54.23,54.05,54.05,44500.0,37.0278,37.0483,36.9253,36.9253,44500.0
2006-03-30 14:20:00,54.05,54.16,54.01,54.13,30200.0,36.9253,37.0005,36.898,36.98,30200.0
2006-03-30 14:30:00,54.13,54.25,54.04,54.1,56900.0,36.98,37.0619,36.9185,36.9595,56900.0
2006-03-30 14:40:00,54.09,54.25,54.03,54.25,44500.0,36.9526,37.0619,36.9116,37.0619,44500.0
2006-03-30 14:50:00,54.24,54.24,54.13,54.21,37400.0,37.0551,37.0551,36.98,37.0346,37400.0
2006-03-30 15:00:00,54.21,54.33,54.2,54.23,52900.0,37.0346,37.1166,37.0278,37.0483,52900.0
2006-03-30 15:10:00,54.24,54.3,54.22,54.29,37800.0,37.0551,37.0961,37.0414,37.0893,37800.0
2006-03-30 15:20:00,54.28,54.41,54.25,54.26,78700.0,37.0824,37.1713,37.0619,37.0688,78700.0
2006-03-30 15:30:00,54.26,54.35,54.25,54.34,32400.0,37.0688,37.1303,37.0619,37.1234,32400.0
2006-03-30 15:40:00,54.34,54.34,54.17,54.22,63300.0,37.1234,37.1234,37.0073,37.0414,63300.0
2006-03-30 15:50:00,54.21,54.27,54.19,54.27,132600.0,37.0346,37.0756,37.021,37.0756,132600.0
2006-03-31 09:30:00,54.28,54.41,54.25,54.28,81800.0,37.0824,37.1713,37.0619,37.0824,81800.0
2006-03-31 09:40:00,54.28,54.44,54.26,54.38,47000.0,37.0824,37.1917,37.0688,37.1508,47000.0
2006-03-31 09:50:00,54.39,54.48,54.34,54.45,45800.0,37.1576,37.2191,37.1234,37.1986,45800.0
2006-03-31 10:00:00,54.45,54.46,54.22,54.31,43400.0,37.1986,37.2054,37.0414,37.1029,43400.0
2006-03-31 10:10:00,54.31,54.38,54.3,54.33,47400.0,37.1029,37.1508,37.0961,37.1166,47400.0
2006-03-31 10:20:00,54.33,54.42,54.3,54.36,52200.0,37.1166,37.1781,37.0961,37.1371,52200.0
2006-03-31 10:30:00,54.37,54.48,54.34,54.45,43400.0,37.1439,37.2191,37.1234,37.1986,43400.0
2006-03-31 10:40:00,54.45,54.53,54.35,54.53,34800.0,37.1986,37.2532,37.1303,37.2532,34800.0
2006-03-31 10:50:00,54.53,54.53,54.35,54.47,23700.0,37.2532,37.2532,37.1303,37.2122,23700.0
2006-03-31 11:00:00,54.48,54.49,54.38,54.46,36100.0,37.2191,37.2259,37.1508,37.2054,36100.0
2006-03-31 11:10:00,54.46,54.47,54.41,54.43,32100.0,37.2054,37.2122,37.1713,37.1849,32100.0
2006-03-31 11:20:00,54.42,54.45,54.36,54.37,33000.0,37.1781,37.1986,37.1371,37.1439,33000.0
2006-03-31 11:30:00,54.37,54.4,54.21,54.38,29500.0,37.1439,37.1644,37.0346,37.1508,29500.0
2006-03-31 11:40:00,54.37,54.45,54.37,54.4,27400.0,37.1439,37.1986,37.1439,37.1644,27400.0
2006-03-31 11:50:00,54.4,54.4,54.35,54.37,20300.0,37.1644,37.1644,37.1303,37.1439,20300.0
2006-03-31 12:00:00,54.37,54.39,54.32,54.38,27200.0,37.1439,37.1576,37.1098,37.1508,27200.0
2006-03-31 12:10:00,54.38,54.43,54.35,54.35,30300.0,37.1508,37.1849,37.1303,37.1303,30300.0
2006-03-31 12:20:00,54.35,54.42,54.35,54.39,26000.0,37.1303,37.1781,37.1303,37.1576,26000.0
2006-03-31 12:30:00,54.4,54.43,54.38,54.39,42200.0,37.1644,37.1849,37.1508,37.1576,42200.0
2006-03-31 12:40:00,54.4,54.46,54.36,54.38,38400.0,37.1644,37.2054,37.1371,37.1508,38400.0
2006-03-31 12:50:00,54.38,54.4,54.35,54.36,26900.0,37.1508,37.1644,37.1303,37.1371,26900.0
2006-03-31 13:00:00,54.37,54.4,54.33,54.35,28200.0,37.1439,37.1644,37.1166,37.1303,28200.0
2006-03-31 13:10:00,54.34,54.46,54.34,54.45,35100.0,37.1234,37.2054,37.1234,37.1986,35100.0
2006-03-31 13:20:00,54.46,54.46,54.36,54.39,26700.0,37.2054,37.2054,37.1371,37.1576,26700.0
2006-03-31 13:30:00,54.38,54.39,54.25,54.32,50200.0,37.1508,37.1576,37.0619,37.1098,50200.0
2006-03-31 13:40:00,54.33,54.37,54.28,54.34,26300.0,37.1166,37.1439,37.0824,37.1234,26300.0
2006-03-31 13:50:00,54.33,54.39,54.31,54.35,44100.0,37.1166,37.1576,37.1029,37.1303,44100.0
2006-03-31 14:00:00,54.35,54.42,54.35,54.35,40300.0,37.1303,37.1781,37.1303,37.1303,40300.0
2006-03-31 14:10:00,54.35,54.46,54.35,54.45,35400.0,37.1303,37.2054,37.1303,37.1986,35400.0
2006-03-31 14:20:00,54.46,54.5,54.36,54.39,32000.0,37.2054,37.2327,37.1371,37.1576,32000.0
2006-03-31 14:30:00,54.39,54.41,54.31,54.32,37000.0,37.1576,37.1713,37.1029,37.1098,37000.0
2006-03-31 14:40:00,54.32,54.36,54.28,54.34,29200.0,37.1098,37.1371,37.0824,37.1234,29200.0
2006-03-31 14:50:00,54.34,54.42,54.31,54.34,38400.0,37.1234,37.1781,37.1029,37.1234,38400.0
2006-03-31 15:00:00,54.35,54.37,54.3,54.31,36600.0,37.1303,37.1439,37.0961,37.1029,36600.0
2006-03-31 15:10:00,54.31,54.37,54.27,54.3,46200.0,37.1029,37.1439,37.0756,37.0961,46200.0
2006-03-31 15:20:00,54.3,54.31,54.26,54.29,22000.0,37.0961,37.1029,37.0688,37.0893,22000.0
2006-03-31 15:30:00,54.3,54.37,54.27,54.37,41500.0,37.0961,37.1439,37.0756,37.1439,41500.0
2006-03-31 15:40:00,54.37,54.37,54.2,54.21,54600.0,37.1439,37.1439,37.0278,37.0346,54600.0
2006-03-31 15:50:00,54.23,54.27,54.15,54.17,121900.0,37.0483,37.0756,36.9936,37.0073,121900.0
2006-04-03 09:30:00,54.48,54.6,54.21,54.3,119400.0,37.2191,37.3011,37.0346,37.0961,119400.0
2006-04-03 09:40:00,54.32,54.37,54.29,54.3,38200.0,37.1098,37.1439,37.0893,37.0961,38200.0
2006-04-03 09:50:00,54.32,54.4,54.25,54.31,42900.0,37.1098,37.1644,37.0619,37.1029,42900.0
2006-04-03 10:00:00,54.32,54.49,54.19,54.46,80700.0,37.1098,37.2259,37.021,37.2054,80700.0
2006-04-03 10:10:00,54.46,54.53,54.37,54.52,73700.0,37.2054,37.2532,37.1439,37.2464,73700.0
2006-04-03 10:20:00,54.54,54.6,54.43,54.51,94600.0,37.2601,37.3011,37.1849,37.2396,94600.0
2006-04-03 10:30:00,54.54,54.72,54.52,54.64,56200.0,37.2601,37.383,37.2464,37.3284,56200.0
2006-04-03 10:40:00,54.64,54.78,54.63,54.66,66800.0,37.3284,37.424,37.3215,37.342,66800.0
2006-04-03 10:50:00,54.66,54.67,54.57,54.58,52300.0,37.342,37.3489,37.2806,37.2874,52300.0
2006-04-03 11:00:00,54.56,54.63,54.55,54.62,30300.0,37.2737,37.3215,37.2669,37.3147,30300.0
2006-04-03 11:10:00,54.61,54.65,54.57,54.6,54100.0,37.3079,37.3352,37.2806,37.3011,54100.0
2006-04-03 11:20:00,54.59,54.65,54.59,54.6,53100.0,37.2942,37.3352,37.2942,37.3011,53100.0
2006-04-03 11:30:00,54.61,54.65,54.59,54.63,58200.0,37.3079,37.3352,37.2942,37.3215,58200.0
2006-04-03 11:40:00,54.65,54.75,54.63,54.72,60600.0,37.3352,37.4035,37.3215,37.383,60600.0
2006-04-03 11:50:00,54.72,54.77,54.66,54.67,72300.0,37.383,37.4172,37.342,37.3489,72300.0
2006-04-03 12:00:00,54.67,54.77,54.66,54.67,41300.0,37.3489,37.4172,37.342,37.3489,41300.0
2006-04-03 12:10:00,54.68,54.7,54.63,54.65,67700.0,37.3557,37.3694,37.3215,37.3352,67700.0
2006-04-03 12:20:00,54.65,54.66,54.53,54.54,55600.0,37.3352,37.342,37.2532,37.2601,55600.0
2006-04-03 12:30:00,54.54,54.55,54.42,54.49,71600.0,37.2601,37.2669,37.1781,37.2259,71600.0
2006-04-03 12:40:00,54.48,54.48,54.36,54.45,50400.0,37.2191,37.2191,37.1371,37.1986,50400.0
2006-04-03 12:50:00,54.45,54.64,54.45,54.64,49300.0,37.1986,37.3284,37.1986,37.3284,49300.0
2006-04-03 13:00:00,54.64,54.66,54.58,54.62,40200.0,37.3284,37.342,37.2874,37.3147,40200.0
2006-04-03 13:10:00,54.62,54.7,54.62,54.66,43500.0,37.3147,37.3694,37.3147,37.342,43500.0
2006-04-03 13:20:00,54.65,54.65,54.56,54.57,49100.0,37.3352,37.3352,37.2737,37.2806,49100.0
2006-04-03 13:30:00,54.57,54.62,54.56,54.59,38700.0,37.2806,37.3147,37.2737,37.2942,38700.0
2006-04-03 13:40:00,54.6,54.62,54.55,54.56,54100.0,37.3011,37.3147,37.2669,37.2737,54100.0
2006-04-03 13:50:00,54.55,54.57,54.46,54.5,41800.0,37.2669,37.2806,37.2054,37.2327,41800.0
2006-04-03 14:00:00,54.5,54.57,54.5,54.5,34400.0,37.2327,37.2806,37.2327,37.2327,34400.0
2006-04-03 14:10:00,54.5,54.52,54.45,54.45,33600.0,37.2327,37.2464,37.1986,37.1986,33600.0
2006-04-03 14:20:00,54.46,54.49,54.34,54.34,61600.0,37.2054,37.2259,37.1234,37.1234,61600.0
2006-04-03 14:30:00,54.34,54.38,54.2,54.24,61700.0,37.1234,37.1508,37.0278,37.0551,61700.0
2006-04-03 14:40:00,54.24,54.37,54.18,54.35,54000.0,37.0551,37.1439,37.0141,37.1303,54000.0
2006-04-03 14:50:00,54.36,54.37,54.26,54.34,44800.0,37.1371,37.1439,37.0688,37.1234,44800.0
2006-04-03 15:00:00,54.35,54.55,54.33,54.49,42900.0,37.1303,37.2669,37.1166,37.2259,42900.0
2006-04-03 15:10:00,54.48,54.48,54.34,54.4,83500.0,37.2191,37.2191,37.1234,37.1644,83500.0
2006-04-03 15:20:00,54.4,54.49,54.39,54.49,62000.0,37.1644,37.2259,37.1576,37.2259,62000.0
2006-04-03 15:30:00,54.48,54.48,54.23,54.28,79800.0,37.2191,37.2191,37.0483,37.0824,79800.0
2006-04-03 15:40:00,54.29,54.29,54.11,54.16,97200.0,37.0893,37.0893,36.9663,37.0005,97200.0
2006-04-03 15:50:00,54.17,54.3,54.16,54.3,137000.0,37.0073,37.0961,37.0005,37.0961,137000.0
2006-04-04 09:30:00,54.54,54.6,54.46,54.46,46300.0,37.2601,37.3011,37.2054,37.2054,46300.0
2006-04-04 09:40:00,54.46,54.52,54.15,54.26,76800.0,37.2054,37.2464,36.9936,37.0688,76800.0
2006-04-04 09:50:00,54.24,54.42,54.24,54.34,55500.0,37.0551,37.1781,37.0551,37.1234,55500.0
2006-04-04 10:00:00,54.33,54.37,54.28,54.3,70600.0,37.1166,37.1439,37.0824,37.0961,70600.0
2006-04-04 10:10:00,54.3,54.33,54.24,54.28,43100.0,37.0961,37.1166,37.0551,37.0824,43100.0
2006-04-04 10:20:00,54.28,54.39,54.25,54.33,77600.0,37.0824,37.1576,37.0619,37.1166,77600.0
2006-04-04 10:30:00,54.34,54.58,54.31,54.51,49500.0,37.1234,37.2874,37.1029,37.2396,49500.0
2006-04-04 10:40:00,54.52,54.64,54.46,54.64,38300.0,37.2464,37.3284,37.2054,37.3284,38300.0
2006-04-04 10:50:00,54.63,54.64,54.38,54.39,22300.0,37.3215,37.3284,37.1508,37.1576,22300.0
2006-04-04 11:00:00,54.41,54.49,54.34,54.39,47500.0,37.1713,37.2259,37.1234,37.1576,47500.0
2006-04-04 11:10:00,54.38,54.53,54.35,54.47,29300.0,37.1508,37.2532,37.1303,37.2122,29300.0
2006-04-04 11:20:00,54.46,54.63,54.45,54.56,37500.0,37.2054,37.3215,37.1986,37.2737,37500.0
2006-04-04 11:30:00,54.54,54.6,54.5,54.53,21100.0,37.2601,37.3011,37.2327,37.2532,21100.0
2006-04-04 11:40:00,54.53,54.66,54.53,54.65,23000.0,37.2532,37.342,37.2532,37.3352,23000.0
2006-04-04 11:50:00,54.64,54.7,54.64,54.66,31100.0,37.3284,37.3694,37.3284,37.342,31100.0
2006-04-04 12:00:00,54.68,54.82,54.67,54.79,127600.0,37.3557,37.4514,37.3489,37.4309,127600.0
2006-04-04 12:10:00,54.78,54.9,54.73,54.86,91000.0,37.424,37.506,37.3899,37.4787,91000.0
2006-04-04 12:20:00,54.86,54.9,54.81,54.82,26900.0,37.4787,37.506,37.4445,37.4514,26900.0
2006-04-04 12:30:00,54.82,54.86,54.72,54.74,24500.0,37.4514,37.4787,37.383,37.3967,24500.0
2006-04-04 12:40:00,54.73,54.77,54.65,54.7,15700.0,37.3899,37.4172,37.3352,37.3694,15700.0
2006-04-04 12:50:00,54.7,54.78,54.69,54.74,15700.0,37.3694,37.424,37.3625,37.3967,15700.0
2006-04-04 13:00:00,54.76,54.8,54.74,54.76,23800.0,37.4104,37.4377,37.3967,37.4104,23800.0
2006-04-04 13:10:00,54.74,54.75,54.65,54.7,43800.0,37.3967,37.4035,37.3352,37.3694,43800.0
2006-04-04 13:20:00,54.71,54.71,54.64,54.65,19700.0,37.3762,37.3762,37.3284,37.3352,19700.0
2006-04-04 13:30:00,54.65,54.71,54.65,54.71,23100.0,37.3352,37.3762,37.3352,37.3762,23100.0
2006-04-04 13:40:00,54.7,54.71,54.62,54.62,27300.0,37.3694,37.3762,37.3147,37.3147,27300.0
2006-04-04 13:50:00,54.63,54.76,54.62,54.69,33500.0,37.3215,37.4104,37.3147,37.3625,33500.0
2006-04-04 14:00:00,54.7,54.7,54.6,54.65,50100.0,37.3694,37.3694,37.3011,37.3352,50100.0
2006-04-04 14:10:00,54.66,54.72,54.6,54.72,43400.0,37.342,37.383,37.3011,37.383,43400.0
2006-04-04 14:20:00,54.72,54.89,54.7,54.8,92300.0,37.383,37.4992,37.3694,37.4377,92300.0
2006-04-04 14:30:00,54.79,54.81,54.68,54.7,70000.0,37.4309,37.4445,37.3557,37.3694,70000.0
2006-04-04 14:40:00,54.7,54.8,54.68,54.8,52400.0,37.3694,37.4377,37.3557,37.4377,52400.0
2006-04-04 14:50:00,54.8,54.85,54.72,54.77,42700.0,37.4377,37.4718,37.383,37.4172,42700.0
2006-04-04 15:00:00,54.76,54.8,54.69,54.7,32000.0,37.4104,37.4377,37.3625,37.3694,32000.0
2006-04-04 15:10:00,54.7,54.78,54.65,54.73,59800.0,37.3694,37.424,37.3352,37.3899,59800.0
2006-04-04 15:20:00,54.72,54.8,54.7,54.7,48100.0,37.383,37.4377,37.3694,37.3694,48100.0
2006-04-04 15:30:00,54.7,54.77,54.68,54.75,123100.0,37.3694,37.4172,37.3557,37.4035,123100.0
2006-04-04 15:40:00,54.75,54.78,54.57,54.68,83600.0,37.4035,37.424,37.2806,37.3557,83600.0
2006-04-04 15:50:00,54.69,54.74,54.67,54.7,89800.0,37.3625,37.3967,37.3489,37.3694,89800.0
2006-04-05 09:30:00,54.57,54.89,54.46,54.78,130500.0,37.2806,37.4992,37.2054,37.424,130500.0
2006-04-05 09:40:00,54.78,54.82,54.74,54.81,43100.0,37.424,37.4514,37.3967,37.4445,43100.0
2006-04-05 09:50:00,54.82,54.88,54.72,54.74,68900.0,37.4514,37.4923,37.383,37.3967,68900.0
2006-04-05 10:00:00,54.75,54.96,54.74,54.89,54800.0,37.4035,37.547,37.3967,37.4992,54800.0
2006-04-05 10:10:00,54.9,54.93,54.84,54.86,37600.0,37.506,37.5265,37.465,37.4787,37600.0
2006-04-05 10:20:00,54.86,54.93,54.82,54.89,57500.0,37.4787,37.5265,37.4514,37.4992,57500.0
2006-04-05 10:30:00,54.91,54.92,54.75,54.85,52300.0,37.5128,37.5197,37.4035,37.4718,52300.0
2006-04-05 10:40:00,54.85,54.91,54.79,54.81,53400.0,37.4718,37.5128,37.4309,37.4445,53400.0
2006-04-05 10:50:00,54.79,54.81,54.68,54.71,52600.0,37.4309,37.4445,37.3557,37.3762,52600.0
2006-04-05 11:00:00,54.71,54.74,54.55,54.71,41300.0,37.3762,37.3967,37.2669,37.3762,41300.0
2006-04-05 11:10:00,54.72,54.75,54.69,54.71,49500.0,37.383,37.4035,37.3625,37.3762,49500.0
2006-04-05 11:20:00,54.7,54.76,54.62,54.64,88900.0,37.3694,37.4104,37.3147,37.3284,88900.0
2006-04-05 11:30:00,54.64,54.67,54.56,54.62,49200.0,37.3284,37.3489,37.2737,37.3147,49200.0
2006-04-05 11:40:00,54.61,54.62,54.57,54.6,15700.0,37.3079,37.3147,37.2806,37.3011,15700.0
2006-04-05 11:50:00,54.6,54.67,54.58,54.6,31900.0,37.3011,37.3489,37.2874,37.3011,31900.0
2006-04-05 12:00:00,54.6,54.61,54.49,54.59,53200.0,37.3011,37.3079,37.2259,37.2942,53200.0
2006-04-05 12:10:00,54.62,54.69,54.55,54.63,38100.0,37.3147,37.3625,37.2669,37.3215,38100.0
2006-04-05 12:20:00,54.64,54.65,54.58,54.59,21800.0,37.3284,37.3352,37.2874,37.2942,21800.0
2006-04-05 12:30:00,54.6,54.67,54.59,54.62,55000.0,37.3011,37.3489,37.2942,37.3147,55000.0
2006-04-05 12:40:00,54.64,54.71,54.57,54.71,41900.0,37.3284,37.3762,37.2806,37.3762,41900.0
2006-04-05 12:50:00,54.7,54.76,54.69,54.74,42700.0,37.3694,37.4104,37.3625,37.3967,42700.0
2006-04-05 13:00:00,54.75,54.88,54.74,54.85,175400.0,37.4035,37.4923,37.3967,37.4718,175400.0
2006-04-05 13:10:00,54.85,54.92,54.79,54.85,290000.0,37.4718,37.5197,37.4309,37.4718,290000.0
2006-04-05 13:20:00,54.86,54.89,54.75,54.89,160100.0,37.4787,37.4992,37.4035,37.4992,160100.0
2006-04-05 13:30:00,54.88,54.93,54.79,54.8,160800.0,37.4923,37.5265,37.4309,37.4377,160800.0
2006-04-05 13:40:00,54.82,54.85,54.79,54.8,30200.0,37.4514,37.4718,37.4309,37.4377,30200.0
2006-04-05 13:50:00,54.8,54.9,54.8,54.87,25600.0,37.4377,37.506,37.4377,37.4855,25600.0
2006-04-05 14:00:00,54.87,54.89,54.81,54.88,66300.0,37.4855,37.4992,37.4445,37.4923,66300.0
2006-04-05 14:10:00,54.88,54.88,54.78,54.85,55500.0,37.4923,37.4923,37.424,37.4718,55500.0
2006-04-05 14:20:00,54.85,54.89,54.83,54.85,78500.0,37.4718,37.4992,37.4582,37.4718,78500.0
2006-04-05 14:30:00,54.85,54.9,54.81,54.88,80300.0,37.4718,37.506,37.4445,37.4923,80300.0
2006-04-05 14:40:00,54.89,54.96,54.88,54.9,160500.0,37.4992,37.547,37.4923,37.506,160500.0
2006-04-05 14:50:00,54.89,54.99,54.89,54.96,88900.0,37.4992,37.5675,37.4992,37.547,88900.0
2006-04-05 15:00:00,54.97,55.08,54.92,54.99,93800.0,37.5538,37.629,37.5197,37.5675,93800.0
2006-04-05 15:10:00,55.0,55.26,54.99,55.25,150300.0,37.5743,37.7519,37.5675,37.7451,150300.0
2006-04-05 15:20:00,55.26,55.37,55.22,55.33,117400.0,37.7519,37.8271,37.7246,37.7998,117400.0
2006-04-05 15:30:00,55.34,55.34,55.19,55.19,86500.0,37.8066,37.8066,37.7041,37.7041,86500.0
2006-04-05 15:40:00,55.19,55.22,55.02,55.18,132200.0,37.7041,37.7246,37.588,37.6973,132200.0
2006-04-05 15:50:00,55.18,55.19,54.97,55.12,278400.0,37.6973,37.7041,37.5538,37.6563,278400.0
2006-04-06 09:30:00,55.69,56.21,55.68,55.79,207000.0,38.0457,38.401,38.0389,38.114,207000.0
2006-04-06 09:40:00,55.82,55.86,55.58,55.74,168800.0,38.1345,38.1618,37.9706,38.0799,168800.0
2006-04-06 09:50:00,55.75,56.1,55.75,56.1,230100.0,38.0867,38.3258,38.0867,38.3258,230100.0
2006-04-06 10:00:00,56.08,56.33,55.98,56.0,256400.0,38.3121,38.4829,38.2438,38.2575,256400.0
2006-04-06 10:10:00,56.01,56.02,55.83,55.87,180200.0,38.2643,38.2712,38.1414,38.1687,180200.0
2006-04-06 10:20:00,55.87,55.88,55.68,55.7,87700.0,38.1687,38.1755,38.0389,38.0525,87700.0
2006-04-06 10:30:00,55.7,55.78,55.54,55.59,95000.0,38.0525,38.1072,37.9432,37.9774,95000.0
2006-04-06 10:40:00,55.6,55.68,55.49,55.55,114200.0,37.9842,38.0389,37.9091,37.9501,114200.0
2006-04-06 10:50:00,55.54,55.68,55.54,55.68,173900.0,37.9432,38.0389,37.9432,38.0389,173900.0
2006-04-06 11:00:00,55.68,55.86,55.68,55.86,180300.0,38.0389,38.1618,38.0389,38.1618,180300.0
2006-04-06 11:10:00,55.86,55.97,55.8,55.84,159600.0,38.1618,38.237,38.1209,38.1482,159600.0
2006-04-06 11:20:00,55.83,55.93,55.8,55.91,61400.0,38.1414,38.2097,38.1209,38.196,61400.0
2006-04-06 11:30:00,55.92,55.92,55.84,55.85,84500.0,38.2028,38.2028,38.1482,38.155,84500.0
2006-04-06 11:40:00,55.85,55.88,55.83,55.87,28100.0,38.155,38.1755,38.1414,38.1687,28100.0
2006-04-06 11:50:00,55.85,55.86,55.75,55.77,61300.0,38.155,38.1618,38.0867,38.1004,61300.0
2006-04-06 12:00:00,55.76,55.78,55.74,55.76,20300.0,38.0935,38.1072,38.0799,38.0935,20300.0
2006-04-06 12:10:00,55.77,55.84,55.74,55.77,77400.0,38.1004,38.1482,38.0799,38.1004,77400.0
2006-04-06 12:20:00,55.78,55.8,55.76,55.77,28300.0,38.1072,38.1209,38.0935,38.1004,28300.0
2006-04-06 12:30:00,55.78,55.93,55.76,55.81,49400.0,38.1072,38.2097,38.0935,38.1277,49400.0
2006-04-06 12:40:00,55.81,55.9,55.8,55.89,29600.0,38.1277,38.1892,38.1209,38.1823,29600.0
2006-04-06 12:50:00,55.89,55.92,55.73,55.75,61900.0,38.1823,38.2028,38.073,38.0867,61900.0
2006-04-06 13:00:00,55.76,55.81,55.75,55.77,35500.0,38.0935,38.1277,38.0867,38.1004,35500.0
2006-04-06 13:10:00,55.77,55.81,55.76,55.79,35700.0,38.1004,38.1277,38.0935,38.114,35700.0
2006-04-06 13:20:00,55.79,55.86,55.79,55.8,54900.0,38.114,38.1618,38.114,38.1209,54900.0
2006-04-06 13:30:00,55.8,55.84,55.8,55.84,10700.0,38.1209,38.1482,38.1209,38.1482,10700.0
2006-04-06 13:40:00,55.85,55.93,55.8,55.9,36300.0,38.155,38.2097,38.1209,38.1892,36300.0
2006-04-06 13:50:00,55.9,55.99,55.85,55.92,98100.0,38.1892,38.2507,38.155,38.2028,98100.0
2006-04-06 14:00:00,55.92,55.96,55.87,55.89,47700.0,38.2028,38.2302,38.1687,38.1823,47700.0
2006-04-06 14:10:00,55.9,56.14,55.9,55.99,89700.0,38.1892,38.3531,38.1892,38.2507,89700.0
2006-04-06 14:20:00,56.01,56.03,55.98,56.0,63200.0,38.2643,38.278,38.2438,38.2575,63200.0
2006-04-06 14:30:00,56.0,56.01,55.98,55.99,67400.0,38.2575,38.2643,38.2438,38.2507,67400.0
2006-04-06 14:40:00,55.99,56.03,55.99,56.0,100300.0,38.2507,38.278,38.2507,38.2575,100300.0
2006-04-06 14:50:00,56.0,56.01,55.96,55.99,122500.0,38.2575,38.2643,38.2302,38.2507,122500.0
2006-04-06 15:00:00,55.98,56.01,55.98,55.98,86000.0,38.2438,38.2643,38.2438,38.2438,86000.0
2006-04-06 15:10:00,55.98,56.01,55.96,56.0,184500.0,38.2438,38.2643,38.2302,38.2575,184500.0
2006-04-06 15:20:00,56.0,56.17,55.97,56.11,296600.0,38.2575,38.3736,38.237,38.3326,296600.0
2006-04-06 15:30:00,56.11,56.2,56.04,56.12,132900.0,38.3326,38.3941,38.2848,38.3395,132900.0
2006-04-06 15:40:00,56.12,56.26,56.11,56.19,234700.0,38.3395,38.4351,38.3326,38.3873,234700.0
2006-04-06 15:50:00,56.19,56.6,56.18,56.6,644500.0,38.3873,38.6674,38.3805,38.6674,644500.0
2006-04-07 09:30:00,56.45,57.09,56.44,57.02,161100.0,38.5649,39.0021,38.5581,38.9543,161100.0
2006-04-07 09:40:00,57.01,57.18,56.98,57.15,108200.0,38.9475,39.0636,38.927,39.0431,108200.0
2006-04-07 09:50:00,57.15,57.38,57.14,57.28,93200.0,39.0431,39.2003,39.0363,39.1319,93200.0
2006-04-07 10:00:00,57.26,57.27,57.15,57.15,267000.0,39.1183,39.1251,39.0431,39.0431,267000.0
2006-04-07 10:10:00,57.15,57.16,56.99,56.99,83800.0,39.0431,39.05,38.9338,38.9338,83800.0
2006-04-07 10:20:00,56.98,57.03,56.8,56.85,222500.0,38.927,38.9612,38.804,38.8382,222500.0
2006-04-07 10:30:00,56.82,57.02,56.8,56.92,84800.0,38.8177,38.9543,38.804,38.886,84800.0
2006-04-07 10:40:00,56.93,57.04,56.83,56.97,123600.0,38.8928,38.968,38.8245,38.9202,123600.0
2006-04-07 10:50:00,56.94,57.01,56.8,56.94,83300.0,38.8997,38.9475,38.804,38.8997,83300.0
2006-04-07 11:00:00,56.96,57.06,56.91,57.01,70100.0,38.9133,38.9817,38.8792,38.9475,70100.0
2006-04-07 11:10:00,57.0,57.02,56.9,56.99,54900.0,38.9407,38.9543,38.8723,38.9338,54900.0
2006-04-07 11:20:00,56.96,57.02,56.87,56.98,70700.0,38.9133,38.9543,38.8518,38.927,70700.0
2006-04-07 11:30:00,56.95,56.99,56.89,56.92,61100.0,38.9065,38.9338,38.8655,38.886,61100.0
2006-04-07 11:40:00,56.92,56.98,56.79,56.79,58500.0,38.886,38.927,38.7972,38.7972,58500.0
2006-04-07 11:50:00,56.79,56.92,56.78,56.83,63200.0,38.7972,38.886,38.7904,38.8245,63200.0
2006-04-07 12:00:00,56.84,56.9,56.73,56.85,99600.0,38.8314,38.8723,38.7562,38.8382,99600.0
2006-04-07 12:10:00,56.84,56.84,56.55,56.6,187800.0,38.8314,38.8314,38.6332,38.6674,187800.0
2006-04-07 12:20:00,56.6,56.62,56.21,56.26,171200.0,38.6674,38.6811,38.401,38.4351,171200.0
2006-04-07 12:30:00,56.26,56.41,56.21,56.24,83500.0,38.4351,38.5376,38.401,38.4215,83500.0
2006-04-07 12:40:00,56.25,56.36,56.2,56.31,64700.0,38.4283,38.5034,38.3941,38.4693,64700.0
2006-04-07 12:50:00,56.32,56.44,56.32,56.32,33800.0,38.4761,38.5581,38.4761,38.4761,33800.0
2006-04-07 13:00:00,56.31,56.54,56.26,56.52,40400.0,38.4693,38.6264,38.4351,38.6127,40400.0
2006-04-07 13:10:00,56.51,56.51,56.39,56.42,78900.0,38.6059,38.6059,38.5239,38.5444,78900.0
2006-04-07 13:20:00,56.4,56.4,56.3,56.33,15400.0,38.5308,38.5308,38.4624,38.4829,15400.0
2006-04-07 13:30:00,56.34,56.35,56.11,56.26,36700.0,38.4898,38.4966,38.3326,38.4351,36700.0
2006-04-07 13:40:00,56.25,56.26,56.1,56.1,34000.0,38.4283,38.4351,38.3258,38.3258,34000.0
2006-04-07 13:50:00,56.11,56.12,56.04,56.06,29100.0,38.3326,38.3395,38.2848,38.2985,29100.0
2006-04-07 14:00:00,56.07,56.15,56.04,56.09,39400.0,38.3053,38.36,38.2848,38.319,39400.0
2006-04-07 14:10:00,56.1,56.11,56.01,56.01,24600.0,38.3258,38.3326,38.2643,38.2643,24600.0
2006-04-07 14:20:00,56.01,56.1,56.01,56.08,35900.0,38.2643,38.3258,38.2643,38.3121,35900.0
2006-04-07 14:30:00,56.08,56.11,56.08,56.09,48100.0,38.3121,38.3326,38.3121,38.319,48100.0
2006-04-07 14:40:00,56.1,56.16,56.09,56.15,74200.0,38.3258,38.3668,38.319,38.36,74200.0
2006-04-07 14:50:00,56.15,56.15,56.01,56.01,49500.0,38.36,38.36,38.2643,38.2643,49500.0
2006-04-07 15:00:00,56.01,56.01,55.92,55.95,120500.0,38.2643,38.2643,38.2028,38.2233,120500.0
2006-04-07 15:10:00,55.95,56.0,55.93,55.93,51100.0,38.2233,38.2575,38.2097,38.2097,51100.0
2006-04-07 15:20:00,55.93,55.98,55.86,55.87,90100.0,38.2097,38.2438,38.1618,38.1687,90100.0
2006-04-07 15:30:00,55.87,55.94,55.83,55.85,69100.0,38.1687,38.2165,38.1414,38.155,69100.0
2006-04-07 15:40:00,55.84,55.84,55.62,55.66,196300.0,38.1482,38.1482,37.9979,38.0252,196300.0
2006-04-07 15:50:00,55.65,55.76,55.65,55.69,170300.0,38.0184,38.0935,38.0184,38.0457,170300.0
2006-04-10 09:30:00,55.01,55.08,54.83,54.98,1230600.0,37.5812,37.629,37.4582,37.5607,1230600.0
2006-04-10 09:40:00,54.97,55.19,54.92,55.0,344100.0,37.5538,37.7041,37.5197,37.5743,344100.0
2006-04-10 09:50:00,55.0,55.0,54.93,54.98,239700.0,37.5743,37.5743,37.5265,37.5607,239700.0
2006-04-10 10:00:00,54.98,55.06,54.97,55.01,237100.0,37.5607,37.6153,37.5538,37.5812,237100.0
2006-04-10 10:10:00,55.02,55.05,54.96,54.98,107100.0,37.588,37.6085,37.547,37.5607,107100.0
2006-04-10 10:20:00,54.98,55.07,54.89,54.95,146700.0,37.5607,37.6221,37.4992,37.5402,146700.0
2006-04-10 10:30:00,54.96,54.99,54.84,54.87,205500.0,37.547,37.5675,37.465,37.4855,205500.0
2006-04-10 10:40:00,54.86,54.87,54.71,54.85,155700.0,37.4787,37.4855,37.3762,37.4718,155700.0
2006-04-10 10:50:00,54.86,54.88,54.79,54.79,94500.0,37.4787,37.4923,37.4309,37.4309,94500.0
2006-04-10 11:00:00,54.79,54.8,54.72,54.8,121900.0,37.4309,37.4377,37.383,37.4377,121900.0
2006-04-10 11:10:00,54.79,54.83,54.77,54.78,89700.0,37.4309,37.4582,37.4172,37.424,89700.0
2006-04-10 11:20:00,54.79,54.92,54.78,54.92,135800.0,37.4309,37.5197,37.424,37.5197,135800.0
2006-04-10 11:30:00,54.92,54.98,54.89,54.9,144400.0,37.5197,37.5607,37.4992,37.506,144400.0
2006-04-10 11:40:00,54.9,54.95,54.8,54.94,173500.0,37.506,37.5402,37.4377,37.5333,173500.0
2006-04-10 11:50:00,54.93,54.95,54.93,54.95,51800.0,37.5265,37.5402,37.5265,37.5402,51800.0
2006-04-10 12:00:00,54.95,54.98,54.89,54.9,108800.0,37.5402,37.5607,37.4992,37.506,108800.0
2006-04-10 12:10:00,54.91,54.92,54.86,54.91,123900.0,37.5128,37.5197,37.4787,37.5128,123900.0
2006-04-10 12:20:00,54.91,54.95,54.83,54.86,94200.0,37.5128,37.5402,37.4582,37.4787,94200.0
2006-04-10 12:30:00,54.86,54.88,54.81,54.86,119200.0,37.4787,37.4923,37.4445,37.4787,119200.0
2006-04-10 12:40:00,54.85,54.88,54.81,54.81,110200.0,37.4718,37.4923,37.4445,37.4445,110200.0
2006-04-10 12:50:00,54.82,54.84,54.78,54.79,42900.0,37.4514,37.465,37.424,37.4309,42900.0
2006-04-10 13:00:00,54.8,54.81,54.74,54.77,78300.0,37.4377,37.4445,37.3967,37.4172,78300.0
2006-04-10 13:10:00,54.76,54.79,54.74,54.77,101500.0,37.4104,37.4309,37.3967,37.4172,101500.0
2006-04-10 13:20:00,54.75,54.77,54.73,54.74,82800.0,37.4035,37.4172,37.3899,37.3967,82800.0
2006-04-10 13:30:00,54.74,54.75,54.6,54.63,151200.0,37.3967,37.4035,37.3011,37.3215,151200.0
2006-04-10 13:40:00,54.63,54.66,54.46,54.49,223300.0,37.3215,37.342,37.2054,37.2259,223300.0
2006-04-10 13:50:00,54.49,54.51,54.3,54.4,205600.0,37.2259,37.2396,37.0961,37.1644,205600.0
2006-04-10 14:00:00,54.4,54.43,54.25,54.3,180000.0,37.1644,37.1849,37.0619,37.0961,180000.0
2006-04-10 14:10:00,54.3,54.31,54.24,54.3,108600.0,37.0961,37.1029,37.0551,37.0961,108600.0
2006-04-10 14:20:00,54.29,54.3,54.24,54.26,106400.0,37.0893,37.0961,37.0551,37.0688,106400.0
2006-04-10 14:30:00,54.25,55.17,53.99,54.07,343500.0,37.0619,37.6905,36.8843,36.939,343500.0
2006-04-10 14:40:00,54.07,54.18,54.06,54.13,122000.0,36.939,37.0141,36.9321,36.98,122000.0
2006-04-10 14:50:00,54.13,54.18,54.09,54.17,94000.0,36.98,37.0141,36.9526,37.0073,94000.0
2006-04-10 15:00:00,54.18,54.22,54.08,54.15,202800.0,37.0141,37.0414,36.9458,36.9936,202800.0
2006-04-10 15:10:00,54.14,54.17,54.09,54.1,109500.0,36.9868,37.0073,36.9526,36.9595,109500.0
2006-04-10 15:20:00,54.1,54.16,54.08,54.11,90900.0,36.9595,37.0005,36.9458,36.9663,90900.0
2006-04-10 15:30:00,54.12,54.41,54.1,54.36,210400.0,36.9731,37.1713,36.9595,37.1371,210400.0
2006-04-10 15:40:00,54.35,54.41,54.32,54.35,143000.0,37.1303,37.1713,37.1098,37.1303,143000.0
2006-04-10 15:50:00,54.35,54.46,54.34,54.45,266800.0,37.1303,37.2054,37.1234,37.1986,266800.0
2006-04-11 09:30:00,54.58,54.73,54.38,54.56,132500.0,37.2874,37.3899,37.1508,37.2737,132500.0
2006-04-11 09:40:00,54.56,54.9,54.56,54.86,236500.0,37.2737,37.506,37.2737,37.4787,236500.0
2006-04-11 09:50:00,54.87,54.87,54.49,54.5,242800.0,37.4855,37.4855,37.2259,37.2327,242800.0
2006-04-11 10:00:00,54.5,54.51,54.27,54.3,91000.0,37.2327,37.2396,37.0756,37.0961,91000.0
2006-04-11 10:10:00,54.3,54.31,54.01,54.12,82300.0,37.0961,37.1029,36.898,36.9731,82300.0
2006-04-11 10:20:00,54.12,54.18,53.96,54.04,131300.0,36.9731,37.0141,36.8638,36.9185,131300.0
2006-04-11 10:30:00,54.06,54.14,53.95,54.14,63500.0,36.9321,36.9868,36.857,36.9868,63500.0
2006-04-11 10:40:00,54.13,54.13,53.83,53.91,82500.0,36.98,36.98,36.775,36.8297,82500.0
2006-04-11 10:50:00,53.91,54.0,53.86,53.95,61400.0,36.8297,36.8912,36.7955,36.857,61400.0
2006-04-11 11:00:00,53.94,54.05,53.9,53.9,46500.0,36.8502,36.9253,36.8228,36.8228,46500.0
2006-04-11 11:10:00,53.9,54.02,53.88,54.01,50600.0,36.8228,36.9048,36.8092,36.898,50600.0
2006-04-11 11:20:00,54.01,54.16,54.01,54.12,35700.0,36.898,37.0005,36.898,36.9731,35700.0
2006-04-11 11:30:00,54.12,54.31,54.12,54.3,38900.0,36.9731,37.1029,36.9731,37.0961,38900.0
2006-04-11 11:40:00,54.3,54.38,54.19,54.24,40500.0,37.0961,37.1508,37.021,37.0551,40500.0
2006-04-11 11:50:00,54.24,54.28,54.15,54.16,31500.0,37.0551,37.0824,36.9936,37.0005,31500.0
2006-04-11 12:00:00,54.17,54.22,54.11,54.13,55200.0,37.0073,37.0414,36.9663,36.98,55200.0
2006-04-11 12:10:00,54.13,54.23,54.1,54.23,36800.0,36.98,37.0483,36.9595,37.0483,36800.0
2006-04-11 12:20:00,54.23,54.24,54.12,54.15,69500.0,37.0483,37.0551,36.9731,36.9936,69500.0
2006-04-11 12:30:00,54.16,54.19,54.14,54.18,10000.0,37.0005,37.021,36.9868,37.0141,10000.0
2006-04-11 12:40:00,54.19,54.3,54.16,54.17,16600.0,37.021,37.0961,37.0005,37.0073,16600.0
2006-04-11 12:50:00,54.17,54.19,54.11,54.14,24200.0,37.0073,37.021,36.9663,36.9868,24200.0
2006-04-11 13:00:00,54.13,54.3,54.12,54.27,28800.0,36.98,37.0961,36.9731,37.0756,28800.0
2006-04-11 13:10:00,54.28,54.33,54.24,54.32,43100.0,37.0824,37.1166,37.0551,37.1098,43100.0
2006-04-11 13:20:00,54.33,54.37,54.32,54.35,40300.0,37.1166,37.1439,37.1098,37.1303,40300.0
2006-04-11 13:30:00,54.35,54.35,54.13,54.21,61000.0,37.1303,37.1303,36.98,37.0346,61000.0
2006-04-11 13:40:00,54.21,54.33,54.2,54.3,25400.0,37.0346,37.1166,37.0278,37.0961,25400.0
2006-04-11 13:50:00,54.29,54.31,54.24,54.26,33000.0,37.0893,37.1029,37.0551,37.0688,33000.0
2006-04-11 14:00:00,54.25,54.4,54.23,54.38,52800.0,37.0619,37.1644,37.0483,37.1508,52800.0
2006-04-11 14:10:00,54.38,54.4,54.31,54.35,30200.0,37.1508,37.1644,37.1029,37.1303,30200.0
2006-04-11 14:20:00,54.34,54.35,54.27,54.32,25800.0,37.1234,37.1303,37.0756,37.1098,25800.0
2006-04-11 14:30:00,54.32,54.36,54.25,54.26,22800.0,37.1098,37.1371,37.0619,37.0688,22800.0
2006-04-11 14:40:00,54.26,54.33,54.15,54.22,48500.0,37.0688,37.1166,36.9936,37.0414,48500.0
2006-04-11 14:50:00,54.22,54.28,54.15,54.17,32900.0,37.0414,37.0824,36.9936,37.0073,32900.0
2006-04-11 15:00:00,54.19,54.2,54.08,54.16,43500.0,37.021,37.0278,36.9458,37.0005,43500.0
2006-04-11 15:10:00,54.15,54.24,54.1,54.1,36500.0,36.9936,37.0551,36.9595,36.9595,36500.0
2006-04-11 15:20:00,54.1,54.1,53.94,54.0,57900.0,36.9595,36.9595,36.8502,36.8912,57900.0
2006-04-11 15:30:00,54.0,54.02,53.98,54.01,56400.0,36.8912,36.9048,36.8775,36.898,56400.0
2006-04-11 15:40:00,54.02,54.25,54.01,54.24,76300.0,36.9048,37.0619,36.898,37.0551,76300.0
2006-04-11 15:50:00,54.23,54.25,54.18,54.2,121400.0,37.0483,37.0619,37.0141,37.0278,121400.0
2006-04-12 09:30:00,54.24,54.68,54.22,54.56,117000.0,37.0551,37.3557,37.0414,37.2737,117000.0
2006-04-12 09:40:00,54.55,54.62,54.4,54.49,68900.0,37.2669,37.3147,37.1644,37.2259,68900.0
2006-04-12 09:50:00,54.5,54.56,53.99,54.07,121700.0,37.2327,37.2737,36.8843,36.939,121700.0
2006-04-12 10:00:00,54.07,54.31,54.04,54.3,48200.0,36.939,37.1029,36.9185,37.0961,48200.0
2006-04-12 10:10:00,54.31,54.41,54.3,54.41,33600.0,37.1029,37.1713,37.0961,37.1713,33600.0
2006-04-12 10:20:00,54.4,54.48,54.24,54.26,26800.0,37.1644,37.2191,37.0551,37.0688,26800.0
2006-04-12 10:30:00,54.25,54.25,54.06,54.18,44600.0,37.0619,37.0619,36.9321,37.0141,44600.0
2006-04-12 10:40:00,54.19,54.24,54.17,54.19,27500.0,37.021,37.0551,37.0073,37.021,27500.0
2006-04-12 10:50:00,54.19,54.27,54.17,54.25,41900.0,37.021,37.0756,37.0073,37.0619,41900.0
2006-04-12 11:00:00,54.25,54.3,54.23,54.28,24000.0,37.0619,37.0961,37.0483,37.0824,24000.0
2006-04-12 11:10:00,54.28,54.34,54.27,54.29,24100.0,37.0824,37.1234,37.0756,37.0893,24100.0
2006-04-12 11:20:00,54.3,54.38,54.3,54.31,26700.0,37.0961,37.1508,37.0961,37.1029,26700.0
2006-04-12 11:30:00,54.31,54.32,54.2,54.23,34800.0,37.1029,37.1098,37.0278,37.0483,34800.0
2006-04-12 11:40:00,54.22,54.31,54.21,54.29,22400.0,37.0414,37.1029,37.0346,37.0893,22400.0
2006-04-12 11:50:00,54.28,54.31,54.25,54.28,26000.0,37.0824,37.1029,37.0619,37.0824,26000.0
2006-04-12 12:00:00,54.27,54.4,54.27,54.34,22100.0,37.0756,37.1644,37.0756,37.1234,22100.0
2006-04-12 12:10:00,54.37,54.49,54.34,54.48,28200.0,37.1439,37.2259,37.1234,37.2191,28200.0
2006-04-12 12:20:00,54.5,54.54,54.46,54.52,22400.0,37.2327,37.2601,37.2054,37.2464,22400.0
2006-04-12 12:30:00,54.5,54.59,54.44,54.48,33300.0,37.2327,37.2942,37.1917,37.2191,33300.0
2006-04-12 12:40:00,54.49,54.53,54.46,54.48,24400.0,37.2259,37.2532,37.2054,37.2191,24400.0
2006-04-12 12:50:00,54.5,54.63,54.45,54.63,20200.0,37.2327,37.3215,37.1986,37.3215,20200.0
2006-04-12 13:00:00,54.62,54.7,54.57,54.66,52500.0,37.3147,37.3694,37.2806,37.342,52500.0
2006-04-12 13:10:00,54.66,54.68,54.54,54.59,37600.0,37.342,37.3557,37.2601,37.2942,37600.0
2006-04-12 13:20:00,54.58,54.58,54.45,54.51,36200.0,37.2874,37.2874,37.1986,37.2396,36200.0
2006-04-12 13:30:00,54.51,54.53,54.48,54.5,13700.0,37.2396,37.2532,37.2191,37.2327,13700.0
2006-04-12 13:40:00,54.51,54.51,54.35,54.42,37000.0,37.2396,37.2396,37.1303,37.1781,37000.0
2006-04-12 13:50:00,54.43,54.45,54.32,54.38,19000.0,37.1849,37.1986,37.1098,37.1508,19000.0
2006-04-12 14:00:00,54.38,54.46,54.38,54.43,24400.0,37.1508,37.2054,37.1508,37.1849,24400.0
2006-04-12 14:10:00,54.44,54.46,54.4,54.43,22700.0,37.1917,37.2054,37.1644,37.1849,22700.0
2006-04-12 14:20:00,54.43,54.54,54.38,54.43,23200.0,37.1849,37.2601,37.1508,37.1849,23200.0
2006-04-12 14:30:00,54.4,54.43,54.35,54.38,17900.0,37.1644,37.1849,37.1303,37.1508,17900.0
2006-04-12 14:40:00,54.37,54.44,54.37,54.4,12200.0,37.1439,37.1917,37.1439,37.1644,12200.0
2006-04-12 14:50:00,54.38,54.43,54.36,54.4,26300.0,37.1508,37.1849,37.1371,37.1644,26300.0
2006-04-12 15:00:00,54.39,54.42,54.34,54.41,36400.0,37.1576,37.1781,37.1234,37.1713,36400.0
2006-04-12 15:10:00,54.41,54.51,54.41,54.49,46400.0,37.1713,37.2396,37.1713,37.2259,46400.0
2006-04-12 15:20:00,54.49,54.56,54.45,54.53,61200.0,37.2259,37.2737,37.1986,37.2532,61200.0
2006-04-12 15:30:00,54.53,54.61,54.5,54.5,60700.0,37.2532,37.3079,37.2327,37.2327,60700.0
2006-04-12 15:40:00,54.5,54.58,54.5,54.54,39000.0,37.2327,37.2874,37.2327,37.2601,39000.0
2006-04-12 15:50:00,54.54,54.55,54.44,54.48,78500.0,37.2601,37.2669,37.1917,37.2191,78500.0
2006-04-13 09:30:00,54.33,54.4,54.28,54.3,75500.0,37.1166,37.1644,37.0824,37.0961,75500.0
2006-04-13 09:40:00,54.27,54.3,54.11,54.17,27800.0,37.0756,37.0961,36.9663,37.0073,27800.0
2006-04-13 09:50:00,54.16,54.27,54.01,54.1,45000.0,37.0005,37.0756,36.898,36.9595,45000.0
2006-04-13 10:00:00,54.1,54.38,54.09,54.24,30500.0,36.9595,37.1508,36.9526,37.0551,30500.0
2006-04-13 10:10:00,54.24,54.37,54.1,54.14,31000.0,37.0551,37.1439,36.9595,36.9868,31000.0
2006-04-13 10:20:00,54.21,54.25,54.14,54.23,24100.0,37.0346,37.0619,36.9868,37.0483,24100.0
2006-04-13 10:30:00,54.24,54.29,54.0,54.18,44900.0,37.0551,37.0893,36.8912,37.0141,44900.0
2006-04-13 10:40:00,54.17,54.39,54.16,54.39,27400.0,37.0073,37.1576,37.0005,37.1576,27400.0
2006-04-13 10:50:00,54.4,54.69,54.27,54.69,52100.0,37.1644,37.3625,37.0756,37.3625,52100.0
2006-04-13 11:00:00,54.66,54.69,54.49,54.5,46900.0,37.342,37.3625,37.2259,37.2327,46900.0
2006-04-13 11:10:00,54.49,54.54,54.25,54.32,43000.0,37.2259,37.2601,37.0619,37.1098,43000.0
2006-04-13 11:20:00,54.32,54.37,54.28,54.31,33700.0,37.1098,37.1439,37.0824,37.1029,33700.0
2006-04-13 11:30:00,54.33,54.34,54.29,54.3,28300.0,37.1166,37.1234,37.0893,37.0961,28300.0
2006-04-13 11:40:00,54.3,54.4,54.3,54.38,15600.0,37.0961,37.1644,37.0961,37.1508,15600.0
2006-04-13 11:50:00,54.38,54.54,54.33,54.46,82600.0,37.1508,37.2601,37.1166,37.2054,82600.0
2006-04-13 12:00:00,54.47,54.66,54.45,54.52,99300.0,37.2122,37.342,37.1986,37.2464,99300.0
2006-04-13 12:10:00,54.52,54.53,54.39,54.42,23500.0,37.2464,37.2532,37.1576,37.1781,23500.0
2006-04-13 12:20:00,54.44,54.44,54.36,54.39,15700.0,37.1917,37.1917,37.1371,37.1576,15700.0
2006-04-13 12:30:00,54.39,54.4,54.35,54.36,33000.0,37.1576,37.1644,37.1303,37.1371,33000.0
2006-04-13 12:40:00,54.37,54.37,54.26,54.28,37100.0,37.1439,37.1439,37.0688,37.0824,37100.0
2006-04-13 12:50:00,54.27,54.27,54.13,54.13,21200.0,37.0756,37.0756,36.98,36.98,21200.0
2006-04-13 13:00:00,54.13,54.14,54.06,54.12,16100.0,36.98,36.9868,36.9321,36.9731,16100.0
2006-04-13 13:10:00,54.12,54.24,54.11,54.24,16400.0,36.9731,37.0551,36.9663,37.0551,16400.0
2006-04-13 13:20:00,54.23,54.25,54.21,54.24,10600.0,37.0483,37.0619,37.0346,37.0551,10600.0
2006-04-13 13:30:00,54.24,54.25,54.22,54.23,6800.0,37.0551,37.0619,37.0414,37.0483,6800.0
2006-04-13 13:40:00,54.23,54.23,54.2,54.23,14500.0,37.0483,37.0483,37.0278,37.0483,14500.0
2006-04-13 13:50:00,54.22,54.36,54.22,54.33,24900.0,37.0414,37.1371,37.0414,37.1166,24900.0
2006-04-13 14:00:00,54.33,54.36,54.32,54.36,24000.0,37.1166,37.1371,37.1098,37.1371,24000.0
2006-04-13 14:10:00,54.35,54.36,54.33,54.33,15100.0,37.1303,37.1371,37.1166,37.1166,15100.0
2006-04-13 14:20:00,54.33,54.34,54.33,54.33,9800.0,37.1166,37.1234,37.1166,37.1166,9800.0
2006-04-13 14:30:00,54.34,54.39,54.25,54.25,28000.0,37.1234,37.1576,37.0619,37.0619,28000.0
2006-04-13 14:40:00,54.25,54.25,54.19,54.2,18000.0,37.0619,37.0619,37.021,37.0278,18000.0
2006-04-13 14:50:00,54.2,54.2,54.17,54.18,13900.0,37.0278,37.0278,37.0073,37.0141,13900.0
2006-04-13 15:00:00,54.18,54.18,54.09,54.15,28800.0,37.0141,37.0141,36.9526,36.9936,28800.0
2006-04-13 15:10:00,54.16,54.16,54.04,54.09,41200.0,37.0005,37.0005,36.9185,36.9526,41200.0
2006-04-13 15:20:00,54.09,54.16,54.08,54.14,27900.0,36.9526,37.0005,36.9458,36.9868,27900.0
2006-04-13 15:30:00,54.15,54.15,54.1,54.11,39000.0,36.9936,36.9936,36.9595,36.9663,39000.0
2006-04-13 15:40:00,54.12,54.15,54.09,54.09,60200.0,36.9731,36.9936,36.9526,36.9526,60200.0
2006-04-13 15:50:00,54.09,54.12,54.06,54.08,103600.0,36.9526,36.9731,36.9321,36.9458,103600.0
2006-04-17 09:30:00,53.99,54.23,53.99,54.11,80400.0,36.8843,37.0483,36.8843,36.9663,80400.0
2006-04-17 09:40:00,54.11,54.12,54.08,54.08,29000.0,36.9663,36.9731,36.9458,36.9458,29000.0
2006-04-17 09:50:00,54.08,54.15,54.08,54.13,35600.0,36.9458,36.9936,36.9458,36.98,35600.0
2006-04-17 10:00:00,54.15,54.25,54.06,54.25,22300.0,36.9936,37.0619,36.9321,37.0619,22300.0
2006-04-17 10:10:00,54.24,54.3,54.15,54.28,35400.0,37.0551,37.0961,36.9936,37.0824,35400.0
2006-04-17 10:20:00,54.28,54.34,54.2,54.25,16900.0,37.0824,37.1234,37.0278,37.0619,16900.0
2006-04-17 10:30:00,54.24,54.34,54.22,54.26,13500.0,37.0551,37.1234,37.0414,37.0688,13500.0
2006-04-17 10:40:00,54.26,54.29,54.11,54.15,25300.0,37.0688,37.0893,36.9663,36.9936,25300.0
2006-04-17 10:50:00,54.12,54.22,54.12,54.15,18500.0,36.9731,37.0414,36.9731,36.9936,18500.0
2006-04-17 11:00:00,54.15,54.19,54.07,54.09,37700.0,36.9936,37.021,36.939,36.9526,37700.0
2006-04-17 11:10:00,54.09,54.1,54.01,54.06,28100.0,36.9526,36.9595,36.898,36.9321,28100.0
2006-04-17 11:20:00,54.05,54.07,53.96,53.96,25900.0,36.9253,36.939,36.8638,36.8638,25900.0
2006-04-17 11:30:00,53.96,54.09,53.96,54.04,37500.0,36.8638,36.9526,36.8638,36.9185,37500.0
2006-04-17 11:40:00,54.07,54.09,53.97,53.99,38300.0,36.939,36.9526,36.8707,36.8843,38300.0
2006-04-17 11:50:00,53.99,54.1,53.99,54.09,17600.0,36.8843,36.9595,36.8843,36.9526,17600.0
2006-04-17 12:00:00,54.09,54.15,54.04,54.09,41300.0,36.9526,36.9936,36.9185,36.9526,41300.0
2006-04-17 12:10:00,54.1,54.16,54.04,54.04,20300.0,36.9595,37.0005,36.9185,36.9185,20300.0
2006-04-17 12:20:00,54.04,54.06,54.0,54.04,47200.0,36.9185,36.9321,36.8912,36.9185,47200.0
2006-04-17 12:30:00,54.03,54.07,53.89,53.9,26500.0,36.9116,36.939,36.816,36.8228,26500.0
2006-04-17 12:40:00,53.9,53.99,53.82,53.99,40100.0,36.8228,36.8843,36.7682,36.8843,40100.0
2006-04-17 12:50:00,53.98,54.03,53.85,54.03,35100.0,36.8775,36.9116,36.7887,36.9116,35100.0
2006-04-17 13:00:00,54.03,54.04,53.96,53.98,31700.0,36.9116,36.9185,36.8638,36.8775,31700.0
2006-04-17 13:10:00,53.96,53.96,53.85,53.86,38900.0,36.8638,36.8638,36.7887,36.7955,38900.0
2006-04-17 13:20:00,53.86,53.95,53.77,53.82,181300.0,36.7955,36.857,36.734,36.7682,181300.0
2006-04-17 13:30:00,53.81,53.82,53.66,53.66,49700.0,36.7613,36.7682,36.6589,36.6589,49700.0
2006-04-17 13:40:00,53.65,53.68,53.47,53.5,73500.0,36.652,36.6725,36.5291,36.5496,73500.0
2006-04-17 13:50:00,53.5,53.52,53.26,53.36,147900.0,36.5496,36.5632,36.3856,36.4539,147900.0
2006-04-17 14:00:00,53.36,53.45,53.3,53.44,104300.0,36.4539,36.5154,36.4129,36.5086,104300.0
2006-04-17 14:10:00,53.44,53.59,53.44,53.5,62400.0,36.5086,36.6111,36.5086,36.5496,62400.0
2006-04-17 14:20:00,53.51,53.59,53.5,53.53,43000.0,36.5564,36.6111,36.5496,36.5701,43000.0
2006-04-17 14:30:00,53.53,53.76,53.51,53.72,51300.0,36.5701,36.7272,36.5564,36.6999,51300.0
2006-04-17 14:40:00,53.71,53.8,53.7,53.76,41600.0,36.693,36.7545,36.6862,36.7272,41600.0
2006-04-17 14:50:00,53.75,53.81,53.63,53.81,70400.0,36.7204,36.7613,36.6384,36.7613,70400.0
2006-04-17 15:00:00,53.81,53.94,53.78,53.85,55500.0,36.7613,36.8502,36.7409,36.7887,55500.0
2006-04-17 15:10:00,53.85,53.85,53.78,53.84,25500.0,36.7887,36.7887,36.7409,36.7818,25500.0
2006-04-17 15:20:00,53.84,54.06,53.82,54.02,66300.0,36.7818,36.9321,36.7682,36.9048,66300.0
2006-04-17 15:30:00,54.02,54.05,53.86,53.87,107800.0,36.9048,36.9253,36.7955,36.8023,107800.0
2006-04-17 15:40:00,53.87,53.87,53.74,53.8,83500.0,36.8023,36.8023,36.7135,36.7545,83500.0
2006-04-17 15:50:00,53.8,53.89,53.73,53.86,102700.0,36.7545,36.816,36.7067,36.7955,102700.0
2006-04-18 09:30:00,53.81,54.58,53.81,54.53,134500.0,36.7613,37.2874,36.7613,37.2532,134500.0
2006-04-18 09:40:00,54.54,54.98,54.51,54.85,284200.0,37.2601,37.5607,37.2396,37.4718,284200.0
2006-04-18 09:50:00,54.84,54.99,54.75,54.94,138900.0,37.465,37.5675,37.4035,37.5333,138900.0
2006-04-18 10:00:00,54.95,54.98,54.93,54.95,102600.0,37.5402,37.5607,37.5265,37.5402,102600.0
2006-04-18 10:10:00,54.95,55.05,54.79,55.02,232700.0,37.5402,37.6085,37.4309,37.588,232700.0
2006-04-18 10:20:00,55.03,55.05,54.89,54.92,98200.0,37.5948,37.6085,37.4992,37.5197,98200.0
2006-04-18 10:30:00,54.92,55.04,54.89,55.02,101100.0,37.5197,37.6016,37.4992,37.588,101100.0
2006-04-18 10:40:00,55.04,55.14,54.98,55.01,70800.0,37.6016,37.67,37.5607,37.5812,70800.0
2006-04-18 10:50:00,55.01,55.06,55.01,55.06,46000.0,37.5812,37.6153,37.5812,37.6153,46000.0
2006-04-18 11:00:00,55.05,55.15,54.99,55.14,76700.0,37.6085,37.6768,37.5675,37.67,76700.0
2006-04-18 11:10:00,55.13,55.2,55.06,55.2,89300.0,37.6631,37.711,37.6153,37.711,89300.0
2006-04-18 11:20:00,55.2,55.2,55.1,55.16,35800.0,37.711,37.711,37.6426,37.6836,35800.0
2006-04-18 11:30:00,55.14,55.2,55.11,55.14,68800.0,37.67,37.711,37.6495,37.67,68800.0
2006-04-18 11:40:00,55.14,55.14,54.98,55.12,151100.0,37.67,37.67,37.5607,37.6563,151100.0
2006-04-18 11:50:00,55.13,55.25,55.05,55.2,105600.0,37.6631,37.7451,37.6085,37.711,105600.0
2006-04-18 12:00:00,55.21,55.29,55.21,55.28,55400.0,37.7178,37.7724,37.7178,37.7656,55400.0
2006-04-18 12:10:00,55.28,55.47,55.28,55.34,94400.0,37.7656,37.8954,37.7656,37.8066,94400.0
2006-04-18 12:20:00,55.34,55.42,55.3,55.32,43100.0,37.8066,37.8613,37.7793,37.7929,43100.0
2006-04-18 12:30:00,55.33,55.34,55.22,55.26,51700.0,37.7998,37.8066,37.7246,37.7519,51700.0
2006-04-18 12:40:00,55.26,55.27,55.23,55.27,27900.0,37.7519,37.7588,37.7315,37.7588,27900.0
2006-04-18 12:50:00,55.26,55.29,55.2,55.29,57500.0,37.7519,37.7724,37.711,37.7724,57500.0
2006-04-18 13:00:00,55.3,55.38,55.21,55.24,78200.0,37.7793,37.8339,37.7178,37.7383,78200.0
2006-04-18 13:10:00,55.24,55.3,55.24,55.3,31200.0,37.7383,37.7793,37.7383,37.7793,31200.0
2006-04-18 13:20:00,55.3,55.3,55.14,55.16,32400.0,37.7793,37.7793,37.67,37.6836,32400.0
2006-04-18 13:30:00,55.16,55.21,55.07,55.2,49600.0,37.6836,37.7178,37.6221,37.711,49600.0
2006-04-18 13:40:00,55.2,55.21,55.12,55.15,45800.0,37.711,37.7178,37.6563,37.6768,45800.0
2006-04-18 13:50:00,55.15,55.2,55.0,55.15,126100.0,37.6768,37.711,37.5743,37.6768,126100.0
2006-04-18 14:00:00,55.05,55.41,55.05,55.25,225000.0,37.6085,37.8544,37.6085,37.7451,225000.0
2006-04-18 14:10:00,55.26,55.3,55.08,55.22,75100.0,37.7519,37.7793,37.629,37.7246,75100.0
2006-04-18 14:20:00,55.22,55.35,55.17,55.33,40800.0,37.7246,37.8134,37.6905,37.7998,40800.0
2006-04-18 14:30:00,55.33,55.37,55.2,55.24,92000.0,37.7998,37.8271,37.711,37.7383,92000.0
2006-04-18 14:40:00,55.25,55.31,55.13,55.26,64000.0,37.7451,37.7861,37.6631,37.7519,64000.0
2006-04-18 14:50:00,55.25,55.42,55.25,55.3,71800.0,37.7451,37.8613,37.7451,37.7793,71800.0
2006-04-18 15:00:00,55.28,55.42,55.26,55.32,81700.0,37.7656,37.8613,37.7519,37.7929,81700.0
2006-04-18 15:10:00,55.32,55.45,55.3,55.42,134000.0,37.7929,37.8817,37.7793,37.8613,134000.0
2006-04-18 15:20:00,55.41,55.46,55.27,55.3,72200.0,37.8544,37.8886,37.7588,37.7793,72200.0
2006-04-18 15:30:00,55.29,55.45,55.27,55.32,118600.0,37.7724,37.8817,37.7588,37.7929,118600.0
2006-04-18 15:40:00,55.32,55.44,55.24,55.39,171200.0,37.7929,37.8749,37.7383,37.8408,171200.0
2006-04-18 15:50:00,55.42,55.42,55.19,55.2,259700.0,37.8613,37.8613,37.7041,37.711,259700.0
2006-04-19 09:30:00,55.59,55.59,55.07,55.29,198900.0,37.9774,37.9774,37.6221,37.7724,198900.0
2006-04-19 09:40:00,55.31,55.32,54.98,54.98,85400.0,37.7861,37.7929,37.5607,37.5607,85400.0
2006-04-19 09:50:00,54.99,55.16,54.98,55.05,98400.0,37.5675,37.6836,37.5607,37.6085,98400.0
2006-04-19 10:00:00,55.06,55.1,54.98,55.03,57700.0,37.6153,37.6426,37.5607,37.5948,57700.0
2006-04-19 10:10:00,55.03,55.03,54.73,54.88,127300.0,37.5948,37.5948,37.3899,37.4923,127300.0
2006-04-19 10:20:00,54.88,54.95,54.81,54.84,23800.0,37.4923,37.5402,37.4445,37.465,23800.0
2006-04-19 10:30:00,54.85,54.85,54.62,54.72,126600.0,37.4718,37.4718,37.3147,37.383,126600.0
2006-04-19 10:40:00,54.72,54.89,54.66,54.87,52000.0,37.383,37.4992,37.342,37.4855,52000.0
2006-04-19 10:50:00,54.86,54.95,54.73,54.84,23000.0,37.4787,37.5402,37.3899,37.465,23000.0
2006-04-19 11:00:00,54.84,54.99,54.78,54.95,29900.0,37.465,37.5675,37.424,37.5402,29900.0
2006-04-19 11:10:00,54.95,54.96,54.82,54.89,24000.0,37.5402,37.547,37.4514,37.4992,24000.0
2006-04-19 11:20:00,54.85,54.97,54.75,54.96,29500.0,37.4718,37.5538,37.4035,37.547,29500.0
2006-04-19 11:30:00,54.96,55.0,54.88,54.92,72000.0,37.547,37.5743,37.4923,37.5197,72000.0
2006-04-19 11:40:00,54.91,54.94,54.74,54.81,65700.0,37.5128,37.5333,37.3967,37.4445,65700.0
2006-04-19 11:50:00,54.79,54.83,54.75,54.81,35400.0,37.4309,37.4582,37.4035,37.4445,35400.0
2006-04-19 12:00:00,54.82,55.02,54.81,54.99,146200.0,37.4514,37.588,37.4445,37.5675,146200.0
2006-04-19 12:10:00,54.99,55.07,54.94,55.04,98600.0,37.5675,37.6221,37.5333,37.6016,98600.0
2006-04-19 12:20:00,55.05,55.07,54.99,55.01,64400.0,37.6085,37.6221,37.5675,37.5812,64400.0
2006-04-19 12:30:00,55.02,55.02,54.87,54.92,66900.0,37.588,37.588,37.4855,37.5197,66900.0
2006-04-19 12:40:00,54.92,54.92,54.85,54.9,41000.0,37.5197,37.5197,37.4718,37.506,41000.0
2006-04-19 12:50:00,54.9,54.93,54.82,54.85,97700.0,37.506,37.5265,37.4514,37.4718,97700.0
2006-04-19 13:00:00,54.86,54.97,54.69,54.74,84100.0,37.4787,37.5538,37.3625,37.3967,84100.0
2006-04-19 13:10:00,54.73,54.79,54.66,54.66,60400.0,37.3899,37.4309,37.342,37.342,60400.0
2006-04-19 13:20:00,54.66,54.71,54.55,54.56,35700.0,37.342,37.3762,37.2669,37.2737,35700.0
2006-04-19 13:30:00,54.57,54.57,54.43,54.45,58000.0,37.2806,37.2806,37.1849,37.1986,58000.0
2006-04-19 13:40:00,54.45,54.45,54.41,54.42,37900.0,37.1986,37.1986,37.1713,37.1781,37900.0
2006-04-19 13:50:00,54.41,54.42,54.33,54.39,85500.0,37.1713,37.1781,37.1166,37.1576,85500.0
2006-04-19 14:00:00,54.37,54.53,54.36,54.4,119600.0,37.1439,37.2532,37.1371,37.1644,119600.0
2006-04-19 14:10:00,54.4,54.63,54.4,54.62,48300.0,37.1644,37.3215,37.1644,37.3147,48300.0
2006-04-19 14:20:00,54.61,54.81,54.61,54.73,60100.0,37.3079,37.4445,37.3079,37.3899,60100.0
2006-04-19 14:30:00,54.74,54.75,54.55,54.64,46500.0,37.3967,37.4035,37.2669,37.3284,46500.0
2006-04-19 14:40:00,54.65,54.82,54.6,54.6,58000.0,37.3352,37.4514,37.3011,37.3011,58000.0
2006-04-19 14:50:00,54.6,54.65,54.55,54.55,99300.0,37.3011,37.3352,37.2669,37.2669,99300.0
2006-04-19 15:00:00,54.59,54.62,54.54,54.55,28800.0,37.2942,37.3147,37.2601,37.2669,28800.0
2006-04-19 15:10:00,54.54,54.72,54.53,54.63,122300.0,37.2601,37.383,37.2532,37.3215,122300.0
2006-04-19 15:20:00,54.62,54.71,54.62,54.67,32100.0,37.3147,37.3762,37.3147,37.3489,32100.0
2006-04-19 15:30:00,54.66,54.78,54.63,54.78,37600.0,37.342,37.424,37.3215,37.424,37600.0
2006-04-19 15:40:00,54.78,54.8,54.68,54.71,109300.0,37.424,37.4377,37.3557,37.3762,109300.0
2006-04-19 15:50:00,54.7,54.78,54.65,54.78,156900.0,37.3694,37.424,37.3352,37.424,156900.0
2006-04-20 09:30:00,54.76,54.93,54.5,54.5,116600.0,37.4104,37.5265,37.2327,37.2327,116600.0
2006-04-20 09:40:00,54.5,54.78,54.5,54.63,85100.0,37.2327,37.424,37.2327,37.3215,85100.0
2006-04-20 09:50:00,54.65,54.76,54.52,54.63,36000.0,37.3352,37.4104,37.2464,37.3215,36000.0
2006-04-20 10:00:00,54.61,54.79,54.54,54.73,44500.0,37.3079,37.4309,37.2601,37.3899,44500.0
2006-04-20 10:10:00,54.72,54.87,54.71,54.85,98500.0,37.383,37.4855,37.3762,37.4718,98500.0
2006-04-20 10:20:00,54.85,55.02,54.85,54.99,70900.0,37.4718,37.588,37.4718,37.5675,70900.0
2006-04-20 10:30:00,55.0,55.09,54.96,55.09,42100.0,37.5743,37.6358,37.547,37.6358,42100.0
2006-04-20 10:40:00,55.08,55.08,54.91,55.01,57100.0,37.629,37.629,37.5128,37.5812,57100.0
2006-04-20 10:50:00,55.02,55.06,54.75,54.89,43300.0,37.588,37.6153,37.4035,37.4992,43300.0
2006-04-20 11:00:00,54.88,54.93,54.79,54.89,42000.0,37.4923,37.5265,37.4309,37.4992,42000.0
2006-04-20 11:10:00,54.88,54.89,54.74,54.83,60900.0,37.4923,37.4992,37.3967,37.4582,60900.0
2006-04-20 11:20:00,54.83,54.87,54.77,54.79,35000.0,37.4582,37.4855,37.4172,37.4309,35000.0
2006-04-20 11:30:00,54.8,54.91,54.75,54.81,53600.0,37.4377,37.5128,37.4035,37.4445,53600.0
2006-04-20 11:40:00,54.79,54.83,54.7,54.7,34300.0,37.4309,37.4582,37.3694,37.3694,34300.0
2006-04-20 11:50:00,54.71,54.79,54.7,54.77,26200.0,37.3762,37.4309,37.3694,37.4172,26200.0
2006-04-20 12:00:00,54.78,54.8,54.74,54.78,53700.0,37.424,37.4377,37.3967,37.424,53700.0
2006-04-20 12:10:00,54.78,54.81,54.76,54.79,72900.0,37.424,37.4445,37.4104,37.4309,72900.0
2006-04-20 12:20:00,54.78,54.8,54.74,54.76,87700.0,37.424,37.4377,37.3967,37.4104,87700.0
2006-04-20 12:30:00,54.77,54.77,54.7,54.71,38500.0,37.4172,37.4172,37.3694,37.3762,38500.0
2006-04-20 12:40:00,54.7,54.72,54.66,54.69,14800.0,37.3694,37.383,37.342,37.3625,14800.0
2006-04-20 12:50:00,54.67,54.7,54.65,54.7,20000.0,37.3489,37.3694,37.3352,37.3694,20000.0
2006-04-20 13:00:00,54.7,54.77,54.7,54.74,39400.0,37.3694,37.4172,37.3694,37.3967,39400.0
2006-04-20 13:10:00,54.74,54.75,54.72,54.73,15100.0,37.3967,37.4035,37.383,37.3899,15100.0
2006-04-20 13:20:00,54.73,54.75,54.67,54.75,23100.0,37.3899,37.4035,37.3489,37.4035,23100.0
2006-04-20 13:30:00,54.73,54.73,54.68,54.71,32800.0,37.3899,37.3899,37.3557,37.3762,32800.0
2006-04-20 13:40:00,54.71,54.75,54.67,54.68,58000.0,37.3762,37.4035,37.3489,37.3557,58000.0
2006-04-20 13:50:00,54.68,54.75,54.67,54.75,66800.0,37.3557,37.4035,37.3489,37.4035,66800.0
2006-04-20 14:00:00,54.74,54.88,54.74,54.8,41100.0,37.3967,37.4923,37.3967,37.4377,41100.0
2006-04-20 14:10:00,54.79,54.8,54.76,54.78,17500.0,37.4309,37.4377,37.4104,37.424,17500.0
2006-04-20 14:20:00,54.77,54.9,54.77,54.84,31000.0,37.4172,37.506,37.4172,37.465,31000.0
2006-04-20 14:30:00,54.83,54.85,54.76,54.76,50400.0,37.4582,37.4718,37.4104,37.4104,50400.0
2006-04-20 14:40:00,54.76,54.82,54.76,54.81,22300.0,37.4104,37.4514,37.4104,37.4445,22300.0
2006-04-20 14:50:00,54.8,54.81,54.77,54.8,18300.0,37.4377,37.4445,37.4172,37.4377,18300.0
2006-04-20 15:00:00,54.79,54.8,54.75,54.8,50800.0,37.4309,37.4377,37.4035,37.4377,50800.0
2006-04-20 15:10:00,54.79,54.86,54.79,54.82,48300.0,37.4309,37.4787,37.4309,37.4514,48300.0
2006-04-20 15:20:00,54.82,54.89,54.81,54.85,67000.0,37.4514,37.4992,37.4445,37.4718,67000.0
2006-04-20 15:30:00,54.84,54.9,54.78,54.79,40200.0,37.465,37.506,37.424,37.4309,40200.0
2006-04-20 15:40:00,54.78,54.86,54.75,54.85,41400.0,37.424,37.4787,37.4035,37.4718,41400.0
2006-04-20 15:50:00,54.84,54.9,54.81,54.9,130600.0,37.465,37.506,37.4445,37.506,130600.0
2006-04-21 09:30:00,55.07,55.15,54.5,54.73,510100.0,37.6221,37.6768,37.2327,37.3899,510100.0
2006-04-21 09:40:00,54.7,54.76,54.6,54.65,74600.0,37.3694,37.4104,37.3011,37.3352,74600.0
2006-04-21 09:50:00,54.65,54.67,54.5,54.53,76800.0,37.3352,37.3489,37.2327,37.2532,76800.0
2006-04-21 10:00:00,54.54,54.58,54.45,54.5,36500.0,37.2601,37.2874,37.1986,37.2327,36500.0
2006-04-21 10:10:00,54.48,54.75,54.48,54.53,39100.0,37.2191,37.4035,37.2191,37.2532,39100.0
2006-04-21 10:20:00,54.53,54.54,54.42,54.45,30100.0,37.2532,37.2601,37.1781,37.1986,30100.0
2006-04-21 10:30:00,54.45,54.5,54.43,54.46,24400.0,37.1986,37.2327,37.1849,37.2054,24400.0
2006-04-21 10:40:00,54.46,54.58,54.46,54.53,47900.0,37.2054,37.2874,37.2054,37.2532,47900.0
2006-04-21 10:50:00,54.53,54.6,54.5,54.56,30700.0,37.2532,37.3011,37.2327,37.2737,30700.0
2006-04-21 11:00:00,54.55,54.62,54.54,54.61,21300.0,37.2669,37.3147,37.2601,37.3079,21300.0
2006-04-21 11:10:00,54.6,54.6,54.56,54.56,29500.0,37.3011,37.3011,37.2737,37.2737,29500.0
2006-04-21 11:20:00,54.56,54.58,54.48,54.54,31500.0,37.2737,37.2874,37.2191,37.2601,31500.0
2006-04-21 11:30:00,54.55,54.55,54.5,54.5,29400.0,37.2669,37.2669,37.2327,37.2327,29400.0
2006-04-21 11:40:00,54.51,54.6,54.5,54.56,45800.0,37.2396,37.3011,37.2327,37.2737,45800.0
2006-04-21 11:50:00,54.59,54.59,54.5,54.51,16000.0,37.2942,37.2942,37.2327,37.2396,16000.0
2006-04-21 12:00:00,54.51,54.52,54.5,54.51,23700.0,37.2396,37.2464,37.2327,37.2396,23700.0
2006-04-21 12:10:00,54.51,54.52,54.44,54.46,39500.0,37.2396,37.2464,37.1917,37.2054,39500.0
2006-04-21 12:20:00,54.46,54.62,54.46,54.61,17800.0,37.2054,37.3147,37.2054,37.3079,17800.0
2006-04-21 12:30:00,54.62,54.63,54.58,54.62,21900.0,37.3147,37.3215,37.2874,37.3147,21900.0
2006-04-21 12:40:00,54.63,54.63,54.59,54.59,20700.0,37.3215,37.3215,37.2942,37.2942,20700.0
2006-04-21 12:50:00,54.6,54.6,54.56,54.56,18200.0,37.3011,37.3011,37.2737,37.2737,18200.0
2006-04-21 13:00:00,54.56,54.56,54.49,54.49,35400.0,37.2737,37.2737,37.2259,37.2259,35400.0
2006-04-21 13:10:00,54.5,54.5,54.4,54.41,15400.0,37.2327,37.2327,37.1644,37.1713,15400.0
2006-04-21 13:20:00,54.41,54.44,54.4,54.4,10000.0,37.1713,37.1917,37.1644,37.1644,10000.0
2006-04-21 13:30:00,54.41,54.42,54.4,54.41,11600.0,37.1713,37.1781,37.1644,37.1713,11600.0
2006-04-21 13:40:00,54.4,54.41,54.27,54.29,58200.0,37.1644,37.1713,37.0756,37.0893,58200.0
2006-04-21 13:50:00,54.28,54.29,54.15,54.15,61900.0,37.0824,37.0893,36.9936,36.9936,61900.0
2006-04-21 14:00:00,54.15,54.16,54.01,54.03,87900.0,36.9936,37.0005,36.898,36.9116,87900.0
2006-04-21 14:10:00,54.02,54.02,53.85,53.92,125800.0,36.9048,36.9048,36.7887,36.8365,125800.0
2006-04-21 14:20:00,53.9,54.06,53.9,54.02,158500.0,36.8228,36.9321,36.8228,36.9048,158500.0
2006-04-21 14:30:00,54.02,54.02,53.81,53.81,77100.0,36.9048,36.9048,36.7613,36.7613,77100.0
2006-04-21 14:40:00,53.81,53.83,53.68,53.69,124900.0,36.7613,36.775,36.6725,36.6794,124900.0
2006-04-21 14:50:00,53.69,53.81,53.68,53.72,112900.0,36.6794,36.7613,36.6725,36.6999,112900.0
2006-04-21 15:00:00,53.73,53.8,53.67,53.74,66400.0,36.7067,36.7545,36.6657,36.7135,66400.0
2006-04-21 15:10:00,53.71,53.77,53.68,53.75,81600.0,36.693,36.734,36.6725,36.7204,81600.0
2006-04-21 15:20:00,53.76,53.92,53.75,53.89,79500.0,36.7272,36.8365,36.7204,36.816,79500.0
2006-04-21 15:30:00,53.9,54.02,53.86,54.01,111400.0,36.8228,36.9048,36.7955,36.898,111400.0
2006-04-21 15:40:00,54.01,54.21,54.0,54.07,107200.0,36.898,37.0346,36.8912,36.939,107200.0
2006-04-21 15:50:00,54.06,54.1,53.94,53.94,131600.0,36.9321,36.9595,36.8502,36.8502,131600.0
2006-04-24 09:30:00,53.69,53.87,53.63,53.84,185100.0,36.6794,36.8023,36.6384,36.7818,185100.0
2006-04-24 09:40:00,53.84,54.0,53.78,53.86,70700.0,36.7818,36.8912,36.7409,36.7955,70700.0
2006-04-24 09:50:00,53.84,54.08,53.71,53.76,68200.0,36.7818,36.9458,36.693,36.7272,68200.0
2006-04-24 10:00:00,53.75,53.94,53.71,53.87,19900.0,36.7204,36.8502,36.693,36.8023,19900.0
2006-04-24 10:10:00,53.86,54.1,53.85,54.09,29400.0,36.7955,36.9595,36.7887,36.9526,29400.0
2006-04-24 10:20:00,54.08,54.14,54.04,54.1,50100.0,36.9458,36.9868,36.9185,36.9595,50100.0
2006-04-24 10:30:00,54.11,54.23,54.1,54.2,32800.0,36.9663,37.0483,36.9595,37.0278,32800.0
2006-04-24 10:40:00,54.2,54.35,54.19,54.29,43300.0,37.0278,37.1303,37.021,37.0893,43300.0
2006-04-24 10:50:00,54.29,54.33,54.14,54.2,40100.0,37.0893,37.1166,36.9868,37.0278,40100.0
2006-04-24 11:00:00,54.21,54.37,54.17,54.25,45400.0,37.0346,37.1439,37.0073,37.0619,45400.0
2006-04-24 11:10:00,54.23,54.41,54.21,54.28,75900.0,37.0483,37.1713,37.0346,37.0824,75900.0
2006-04-24 11:20:00,54.26,54.31,54.18,54.24,24900.0,37.0688,37.1029,37.0141,37.0551,24900.0
2006-04-24 11:30:00,54.24,54.24,54.15,54.18,23300.0,37.0551,37.0551,36.9936,37.0141,23300.0
2006-04-24 11:40:00,54.17,54.28,54.17,54.28,20500.0,37.0073,37.0824,37.0073,37.0824,20500.0
2006-04-24 11:50:00,54.26,54.28,54.17,54.21,31700.0,37.0688,37.0824,37.0073,37.0346,31700.0
2006-04-24 12:00:00,54.24,54.26,54.17,54.17,27400.0,37.0551,37.0688,37.0073,37.0073,27400.0
2006-04-24 12:10:00,54.17,54.33,54.15,54.27,40100.0,37.0073,37.1166,36.9936,37.0756,40100.0
2006-04-24 12:20:00,54.27,54.28,54.24,54.24,53200.0,37.0756,37.0824,37.0551,37.0551,53200.0
2006-04-24 12:30:00,54.25,54.25,54.22,54.23,14200.0,37.0619,37.0619,37.0414,37.0483,14200.0
2006-04-24 12:40:00,54.24,54.24,54.17,54.17,17500.0,37.0551,37.0551,37.0073,37.0073,17500.0
2006-04-24 12:50:00,54.18,54.37,54.18,54.3,83400.0,37.0141,37.1439,37.0141,37.0961,83400.0
2006-04-24 13:00:00,54.3,54.45,54.29,54.39,60400.0,37.0961,37.1986,37.0893,37.1576,60400.0
2006-04-24 13:10:00,54.39,54.39,54.28,54.35,13500.0,37.1576,37.1576,37.0824,37.1303,13500.0
2006-04-24 13:20:00,54.35,54.35,54.32,54.34,11900.0,37.1303,37.1303,37.1098,37.1234,11900.0
2006-04-24 13:30:00,54.34,54.34,54.23,54.24,22000.0,37.1234,37.1234,37.0483,37.0551,22000.0
2006-04-24 13:40:00,54.24,54.5,54.23,54.48,32900.0,37.0551,37.2327,37.0483,37.2191,32900.0
2006-04-24 13:50:00,54.47,54.51,54.44,54.45,40100.0,37.2122,37.2396,37.1917,37.1986,40100.0
2006-04-24 14:00:00,54.45,54.49,54.36,54.41,29100.0,37.1986,37.2259,37.1371,37.1713,29100.0
2006-04-24 14:10:00,54.4,54.42,54.34,54.42,23900.0,37.1644,37.1781,37.1234,37.1781,23900.0
2006-04-24 14:20:00,54.41,54.42,54.33,54.34,23400.0,37.1713,37.1781,37.1166,37.1234,23400.0
2006-04-24 14:30:00,54.34,54.37,54.33,54.36,18400.0,37.1234,37.1439,37.1166,37.1371,18400.0
2006-04-24 14:40:00,54.36,54.37,54.34,54.36,25800.0,37.1371,37.1439,37.1234,37.1371,25800.0
2006-04-24 14:50:00,54.35,54.36,54.31,54.33,19800.0,37.1303,37.1371,37.1029,37.1166,19800.0
2006-04-24 15:00:00,54.33,54.5,54.33,54.4,72900.0,37.1166,37.2327,37.1166,37.1644,72900.0
2006-04-24 15:10:00,54.4,54.48,54.36,54.46,68700.0,37.1644,37.2191,37.1371,37.2054,68700.0
2006-04-24 15:20:00,54.46,54.59,54.44,54.58,107200.0,37.2054,37.2942,37.1917,37.2874,107200.0
2006-04-24 15:30:00,54.58,54.73,54.57,54.66,98700.0,37.2874,37.3899,37.2806,37.342,98700.0
2006-04-24 15:40:00,54.65,54.66,54.54,54.59,89800.0,37.3352,37.342,37.2601,37.2942,89800.0
2006-04-24 15:50:00,54.59,54.6,54.48,54.48,122400.0,37.2942,37.3011,37.2191,37.2191,122400.0
2006-04-25 09:30:00,54.22,54.67,54.22,54.35,96400.0,37.0414,37.3489,37.0414,37.1303,96400.0
2006-04-25 09:40:00,54.34,54.48,54.28,54.34,33100.0,37.1234,37.2191,37.0824,37.1234,33100.0
2006-04-25 09:50:00,54.34,54.4,54.27,54.39,37700.0,37.1234,37.1644,37.0756,37.1576,37700.0
2006-04-25 10:00:00,54.4,54.67,54.31,54.58,156500.0,37.1644,37.3489,37.1029,37.2874,156500.0
2006-04-25 10:10:00,54.58,54.72,54.53,54.62,44100.0,37.2874,37.383,37.2532,37.3147,44100.0
2006-04-25 10:20:00,54.63,54.65,54.36,54.48,38600.0,37.3215,37.3352,37.1371,37.2191,38600.0
2006-04-25 10:30:00,54.48,54.56,54.42,54.53,39300.0,37.2191,37.2737,37.1781,37.2532,39300.0
2006-04-25 10:40:00,54.52,54.82,54.46,54.7,50700.0,37.2464,37.4514,37.2054,37.3694,50700.0
2006-04-25 10:50:00,54.7,54.71,54.52,54.61,45400.0,37.3694,37.3762,37.2464,37.3079,45400.0
2006-04-25 11:00:00,54.62,54.7,54.62,54.69,36300.0,37.3147,37.3694,37.3147,37.3625,36300.0
2006-04-25 11:10:00,54.69,54.72,54.58,54.58,31100.0,37.3625,37.383,37.2874,37.2874,31100.0
2006-04-25 11:20:00,54.58,54.67,54.55,54.64,38500.0,37.2874,37.3489,37.2669,37.3284,38500.0
2006-04-25 11:30:00,54.65,54.74,54.63,54.63,29800.0,37.3352,37.3967,37.3215,37.3215,29800.0
2006-04-25 11:40:00,54.63,54.64,54.54,54.55,27900.0,37.3215,37.3284,37.2601,37.2669,27900.0
2006-04-25 11:50:00,54.55,54.67,54.51,54.64,64900.0,37.2669,37.3489,37.2396,37.3284,64900.0
2006-04-25 12:00:00,54.64,54.65,54.53,54.58,29700.0,37.3284,37.3352,37.2532,37.2874,29700.0
2006-04-25 12:10:00,54.58,54.7,54.57,54.65,28000.0,37.2874,37.3694,37.2806,37.3352,28000.0
2006-04-25 12:20:00,54.66,54.66,54.55,54.55,20800.0,37.342,37.342,37.2669,37.2669,20800.0
2006-04-25 12:30:00,54.55,54.56,54.53,54.54,22000.0,37.2669,37.2737,37.2532,37.2601,22000.0
2006-04-25 12:40:00,54.54,54.62,54.53,54.57,22000.0,37.2601,37.3147,37.2532,37.2806,22000.0
2006-04-25 12:50:00,54.57,54.58,54.49,54.52,16600.0,37.2806,37.2874,37.2259,37.2464,16600.0
2006-04-25 13:00:00,54.51,54.51,54.4,54.49,68300.0,37.2396,37.2396,37.1644,37.2259,68300.0
2006-04-25 13:10:00,54.47,54.66,54.44,54.59,44900.0,37.2122,37.342,37.1917,37.2942,44900.0
2006-04-25 13:20:00,54.59,54.65,54.48,54.57,43700.0,37.2942,37.3352,37.2191,37.2806,43700.0
2006-04-25 13:30:00,54.58,54.66,54.52,54.63,22100.0,37.2874,37.342,37.2464,37.3215,22100.0
2006-04-25 13:40:00,54.63,54.64,54.57,54.6,22500.0,37.3215,37.3284,37.2806,37.3011,22500.0
2006-04-25 13:50:00,54.61,54.69,54.6,54.62,33100.0,37.3079,37.3625,37.3011,37.3147,33100.0
2006-04-25 14:00:00,54.62,54.69,54.6,54.62,29300.0,37.3147,37.3625,37.3011,37.3147,29300.0
2006-04-25 14:10:00,54.62,54.73,54.62,54.7,44300.0,37.3147,37.3899,37.3147,37.3694,44300.0
2006-04-25 14:20:00,54.7,54.79,54.7,54.75,53000.0,37.3694,37.4309,37.3694,37.4035,53000.0
2006-04-25 14:30:00,54.75,54.76,54.64,54.68,54900.0,37.4035,37.4104,37.3284,37.3557,54900.0
2006-04-25 14:40:00,54.69,54.88,54.68,54.78,49800.0,37.3625,37.4923,37.3557,37.424,49800.0
2006-04-25 14:50:00,54.77,54.77,54.58,54.6,64200.0,37.4172,37.4172,37.2874,37.3011,64200.0
2006-04-25 15:00:00,54.61,54.68,54.57,54.6,43400.0,37.3079,37.3557,37.2806,37.3011,43400.0
2006-04-25 15:10:00,54.59,54.59,54.46,54.55,66400.0,37.2942,37.2942,37.2054,37.2669,66400.0
2006-04-25 15:20:00,54.56,54.62,54.52,54.55,47100.0,37.2737,37.3147,37.2464,37.2669,47100.0
2006-04-25 15:30:00,54.54,54.56,54.52,54.53,32700.0,37.2601,37.2737,37.2464,37.2532,32700.0
2006-04-25 15:40:00,54.53,54.57,54.52,54.53,59300.0,37.2532,37.2806,37.2464,37.2532,59300.0
2006-04-25 15:50:00,54.53,54.56,54.46,54.54,84100.0,37.2532,37.2737,37.2054,37.2601,84100.0
2006-04-26 09:30:00,54.65,54.75,54.25,54.29,146900.0,37.3352,37.4035,37.0619,37.0893,146900.0
2006-04-26 09:40:00,54.28,54.29,54.17,54.24,67100.0,37.0824,37.0893,37.0073,37.0551,67100.0
2006-04-26 09:50:00,54.24,54.43,54.22,54.32,109900.0,37.0551,37.1849,37.0414,37.1098,109900.0
2006-04-26 10:00:00,54.31,54.73,54.29,54.54,77800.0,37.1029,37.3899,37.0893,37.2601,77800.0
2006-04-26 10:10:00,54.56,54.73,54.52,54.69,66100.0,37.2737,37.3899,37.2464,37.3625,66100.0
2006-04-26 10:20:00,54.67,54.75,54.48,54.48,52900.0,37.3489,37.4035,37.2191,37.2191,52900.0
2006-04-26 10:30:00,54.51,54.61,54.45,54.57,75200.0,37.2396,37.3079,37.1986,37.2806,75200.0
2006-04-26 10:40:00,54.56,54.62,54.5,54.53,92300.0,37.2737,37.3147,37.2327,37.2532,92300.0
2006-04-26 10:50:00,54.53,54.55,54.4,54.49,23000.0,37.2532,37.2669,37.1644,37.2259,23000.0
2006-04-26 11:00:00,54.49,54.5,54.4,54.43,43600.0,37.2259,37.2327,37.1644,37.1849,43600.0
2006-04-26 11:10:00,54.43,54.48,54.39,54.39,72600.0,37.1849,37.2191,37.1576,37.1576,72600.0
2006-04-26 11:20:00,54.4,54.45,54.31,54.33,70400.0,37.1644,37.1986,37.1029,37.1166,70400.0
2006-04-26 11:30:00,54.33,54.38,54.29,54.34,88100.0,37.1166,37.1508,37.0893,37.1234,88100.0
2006-04-26 11:40:00,54.32,54.34,54.27,54.3,25800.0,37.1098,37.1234,37.0756,37.0961,25800.0
2006-04-26 11:50:00,54.35,54.35,54.25,54.26,81000.0,37.1303,37.1303,37.0619,37.0688,81000.0
2006-04-26 12:00:00,54.25,54.3,54.23,54.25,45100.0,37.0619,37.0961,37.0483,37.0619,45100.0
2006-04-26 12:10:00,54.24,54.45,54.24,54.45,82000.0,37.0551,37.1986,37.0551,37.1986,82000.0
2006-04-26 12:20:00,54.44,54.47,54.37,54.43,25600.0,37.1917,37.2122,37.1439,37.1849,25600.0
2006-04-26 12:30:00,54.45,54.46,54.39,54.41,25000.0,37.1986,37.2054,37.1576,37.1713,25000.0
2006-04-26 12:40:00,54.41,54.43,54.32,54.32,18900.0,37.1713,37.1849,37.1098,37.1098,18900.0
2006-04-26 12:50:00,54.31,54.38,54.28,54.35,38400.0,37.1029,37.1508,37.0824,37.1303,38400.0
2006-04-26 13:00:00,54.35,54.42,54.35,54.42,36900.0,37.1303,37.1781,37.1303,37.1781,36900.0
2006-04-26 13:10:00,54.4,54.53,54.38,54.42,118100.0,37.1644,37.2532,37.1508,37.1781,118100.0
2006-04-26 13:20:00,54.4,54.4,54.21,54.23,69600.0,37.1644,37.1644,37.0346,37.0483,69600.0
2006-04-26 13:30:00,54.22,54.3,54.2,54.25,35800.0,37.0414,37.0961,37.0278,37.0619,35800.0
2006-04-26 13:40:00,54.25,54.37,54.21,54.36,38800.0,37.0619,37.1439,37.0346,37.1371,38800.0
2006-04-26 13:50:00,54.36,54.48,54.3,54.42,32000.0,37.1371,37.2191,37.0961,37.1781,32000.0
2006-04-26 14:00:00,54.41,54.48,54.28,54.37,39000.0,37.1713,37.2191,37.0824,37.1439,39000.0
2006-04-26 14:10:00,54.36,54.44,54.36,54.41,20100.0,37.1371,37.1917,37.1371,37.1713,20100.0
2006-04-26 14:20:00,54.4,54.44,54.37,54.42,39200.0,37.1644,37.1917,37.1439,37.1781,39200.0
2006-04-26 14:30:00,54.41,54.54,54.39,54.53,25900.0,37.1713,37.2601,37.1576,37.2532,25900.0
2006-04-26 14:40:00,54.54,54.62,54.49,54.57,19600.0,37.2601,37.3147,37.2259,37.2806,19600.0
2006-04-26 14:50:00,54.58,54.58,54.45,54.49,21500.0,37.2874,37.2874,37.1986,37.2259,21500.0
2006-04-26 15:00:00,54.49,54.56,54.45,54.46,51100.0,37.2259,37.2737,37.1986,37.2054,51100.0
2006-04-26 15:10:00,54.45,54.46,54.29,54.35,55200.0,37.1986,37.2054,37.0893,37.1303,55200.0
2006-04-26 15:20:00,54.37,54.51,54.28,54.42,53300.0,37.1439,37.2396,37.0824,37.1781,53300.0
2006-04-26 15:30:00,54.42,54.53,54.31,54.34,34600.0,37.1781,37.2532,37.1029,37.1234,34600.0
2006-04-26 15:40:00,54.34,54.57,54.33,54.43,63000.0,37.1234,37.2806,37.1166,37.1849,63000.0
2006-04-26 15:50:00,54.44,54.52,54.42,54.52,89800.0,37.1917,37.2464,37.1781,37.2464,89800.0
2006-04-27 09:30:00,54.25,54.37,54.01,54.15,90800.0,37.0619,37.1439,36.898,36.9936,90800.0
2006-04-27 09:40:00,54.16,54.37,54.13,54.17,51800.0,37.0005,37.1439,36.98,37.0073,51800.0
2006-04-27 09:50:00,54.16,54.32,54.05,54.12,65300.0,37.0005,37.1098,36.9253,36.9731,65300.0
2006-04-27 10:00:00,54.12,54.9,54.12,54.88,224300.0,36.9731,37.506,36.9731,37.4923,224300.0
2006-04-27 10:10:00,54.88,54.91,54.65,54.71,85800.0,37.4923,37.5128,37.3352,37.3762,85800.0
2006-04-27 10:20:00,54.72,54.85,54.58,54.77,55900.0,37.383,37.4718,37.2874,37.4172,55900.0
2006-04-27 10:30:00,54.75,54.82,54.34,54.43,69200.0,37.4035,37.4514,37.1234,37.1849,69200.0
2006-04-27 10:40:00,54.43,54.52,54.15,54.32,47400.0,37.1849,37.2464,36.9936,37.1098,47400.0
2006-04-27 10:50:00,54.33,54.68,54.31,54.63,48700.0,37.1166,37.3557,37.1029,37.3215,48700.0
2006-04-27 11:00:00,54.63,54.74,54.4,54.57,66400.0,37.3215,37.3967,37.1644,37.2806,66400.0
2006-04-27 11:10:00,54.57,54.7,54.49,54.53,48700.0,37.2806,37.3694,37.2259,37.2532,48700.0
2006-04-27 11:20:00,54.53,54.67,54.43,54.44,134600.0,37.2532,37.3489,37.1849,37.1917,134600.0
2006-04-27 11:30:00,54.43,54.48,54.25,54.28,133300.0,37.1849,37.2191,37.0619,37.0824,133300.0
2006-04-27 11:40:00,54.28,54.42,54.24,54.41,87400.0,37.0824,37.1781,37.0551,37.1713,87400.0
2006-04-27 11:50:00,54.41,54.42,54.27,54.36,102000.0,37.1713,37.1781,37.0756,37.1371,102000.0
2006-04-27 12:00:00,54.36,54.47,54.28,54.3,142100.0,37.1371,37.2122,37.0824,37.0961,142100.0
2006-04-27 12:10:00,54.28,54.52,54.25,54.52,76200.0,37.0824,37.2464,37.0619,37.2464,76200.0
2006-04-27 12:20:00,54.53,54.53,54.27,54.38,144100.0,37.2532,37.2532,37.0756,37.1508,144100.0
2006-04-27 12:30:00,54.41,54.47,54.34,54.39,22700.0,37.1713,37.2122,37.1234,37.1576,22700.0
2006-04-27 12:40:00,54.42,54.54,54.4,54.5,65200.0,37.1781,37.2601,37.1644,37.2327,65200.0
2006-04-27 12:50:00,54.5,54.62,54.46,54.54,37400.0,37.2327,37.3147,37.2054,37.2601,37400.0
2006-04-27 13:00:00,54.53,54.56,54.35,54.39,33600.0,37.2532,37.2737,37.1303,37.1576,33600.0
2006-04-27 13:10:00,54.38,54.48,54.37,54.46,22100.0,37.1508,37.2191,37.1439,37.2054,22100.0
2006-04-27 13:20:00,54.47,54.53,54.42,54.53,21800.0,37.2122,37.2532,37.1781,37.2532,21800.0
2006-04-27 13:30:00,54.54,54.54,54.41,54.43,21500.0,37.2601,37.2601,37.1713,37.1849,21500.0
2006-04-27 13:40:00,54.43,54.49,54.4,54.42,18800.0,37.1849,37.2259,37.1644,37.1781,18800.0
2006-04-27 13:50:00,54.42,54.6,54.39,54.55,31800.0,37.1781,37.3011,37.1576,37.2669,31800.0
2006-04-27 14:00:00,54.57,54.62,54.51,54.62,31500.0,37.2806,37.3147,37.2396,37.3147,31500.0
2006-04-27 14:10:00,54.62,54.64,54.45,54.48,25200.0,37.3147,37.3284,37.1986,37.2191,25200.0
2006-04-27 14:20:00,54.45,54.58,54.42,54.58,20800.0,37.1986,37.2874,37.1781,37.2874,20800.0
2006-04-27 14:30:00,54.57,54.6,54.52,54.57,17600.0,37.2806,37.3011,37.2464,37.2806,17600.0
2006-04-27 14:40:00,54.57,54.63,54.54,54.62,29400.0,37.2806,37.3215,37.2601,37.3147,29400.0
2006-04-27 14:50:00,54.62,54.67,54.51,54.54,39300.0,37.3147,37.3489,37.2396,37.2601,39300.0
2006-04-27 15:00:00,54.54,54.58,54.48,54.5,25400.0,37.2601,37.2874,37.2191,37.2327,25400.0
2006-04-27 15:10:00,54.49,54.54,54.46,54.49,36200.0,37.2259,37.2601,37.2054,37.2259,36200.0
2006-04-27 15:20:00,54.5,54.5,54.43,54.46,19400.0,37.2327,37.2327,37.1849,37.2054,19400.0
2006-04-27 15:30:00,54.46,54.51,54.41,54.42,42100.0,37.2054,37.2396,37.1713,37.1781,42100.0
2006-04-27 15:40:00,54.42,54.42,54.12,54.33,178500.0,37.1781,37.1781,36.9731,37.1166,178500.0
2006-04-27 15:50:00,54.33,54.42,54.27,54.36,60200.0,37.1166,37.1781,37.0756,37.1371,60200.0
2006-04-28 09:30:00,54.54,54.54,54.01,54.15,187800.0,37.2601,37.2601,36.898,36.9936,187800.0
2006-04-28 09:40:00,54.15,54.18,53.8,54.02,162100.0,36.9936,37.0141,36.7545,36.9048,162100.0
2006-04-28 09:50:00,54.02,54.12,53.94,54.05,38900.0,36.9048,36.9731,36.8502,36.9253,38900.0
2006-04-28 10:00:00,54.06,54.23,54.04,54.09,51400.0,36.9321,37.0483,36.9185,36.9526,51400.0
2006-04-28 10:10:00,54.11,54.37,54.09,54.29,72600.0,36.9663,37.1439,36.9526,37.0893,72600.0
2006-04-28 10:20:00,54.29,54.37,54.19,54.28,59100.0,37.0893,37.1439,37.021,37.0824,59100.0
2006-04-28 10:30:00,54.28,54.35,54.23,54.32,39000.0,37.0824,37.1303,37.0483,37.1098,39000.0
2006-04-28 10:40:00,54.32,54.35,54.14,54.34,40700.0,37.1098,37.1303,36.9868,37.1234,40700.0
2006-04-28 10:50:00,54.34,54.39,54.27,54.3,29700.0,37.1234,37.1576,37.0756,37.0961,29700.0
2006-04-28 11:00:00,54.3,54.39,54.24,54.32,57200.0,37.0961,37.1576,37.0551,37.1098,57200.0
2006-04-28 11:10:00,54.33,54.4,54.28,54.3,25400.0,37.1166,37.1644,37.0824,37.0961,25400.0
2006-04-28 11:20:00,54.29,54.29,54.19,54.19,42400.0,37.0893,37.0893,37.021,37.021,42400.0
2006-04-28 11:30:00,54.19,54.29,54.18,54.23,99000.0,37.021,37.0893,37.0141,37.0483,99000.0
2006-04-28 11:40:00,54.24,54.3,54.2,54.27,19400.0,37.0551,37.0961,37.0278,37.0756,19400.0
2006-04-28 11:50:00,54.26,54.3,54.08,54.1,117000.0,37.0688,37.0961,36.9458,36.9595,117000.0
2006-04-28 12:00:00,54.09,54.12,54.07,54.08,18000.0,36.9526,36.9731,36.939,36.9458,18000.0
2006-04-28 12:10:00,54.07,54.1,54.07,54.08,10500.0,36.939,36.9595,36.939,36.9458,10500.0
2006-04-28 12:20:00,54.09,54.09,54.04,54.04,52100.0,36.9526,36.9526,36.9185,36.9185,52100.0
2006-04-28 12:30:00,54.04,54.05,53.97,53.98,59500.0,36.9185,36.9253,36.8707,36.8775,59500.0
2006-04-28 12:40:00,53.98,53.98,53.84,53.96,80800.0,36.8775,36.8775,36.7818,36.8638,80800.0
2006-04-28 12:50:00,53.95,53.98,53.94,53.98,19100.0,36.857,36.8775,36.8502,36.8775,19100.0
2006-04-28 13:00:00,53.96,54.06,53.94,54.04,69500.0,36.8638,36.9321,36.8502,36.9185,69500.0
2006-04-28 13:10:00,54.04,54.07,54.0,54.0,23800.0,36.9185,36.939,36.8912,36.8912,23800.0
2006-04-28 13:20:00,54.01,54.1,54.0,54.07,31200.0,36.898,36.9595,36.8912,36.939,31200.0
2006-04-28 13:30:00,54.07,54.08,54.0,54.02,13600.0,36.939,36.9458,36.8912,36.9048,13600.0
2006-04-28 13:40:00,54.01,54.01,54.0,54.0,42200.0,36.898,36.898,36.8912,36.8912,42200.0
2006-04-28 13:50:00,54.0,54.04,54.0,54.04,23700.0,36.8912,36.9185,36.8912,36.9185,23700.0
2006-04-28 14:00:00,54.04,54.05,54.03,54.03,13200.0,36.9185,36.9253,36.9116,36.9116,13200.0
2006-04-28 14:10:00,54.04,54.12,54.02,54.1,22900.0,36.9185,36.9731,36.9048,36.9595,22900.0
2006-04-28 14:20:00,54.1,54.14,54.07,54.08,32300.0,36.9595,36.9868,36.939,36.9458,32300.0
2006-04-28 14:30:00,54.08,54.14,54.05,54.13,41900.0,36.9458,36.9868,36.9253,36.98,41900.0
2006-04-28 14:40:00,54.13,54.17,54.12,54.14,47500.0,36.98,37.0073,36.9731,36.9868,47500.0
2006-04-28 14:50:00,54.14,54.16,54.06,54.09,39000.0,36.9868,37.0005,36.9321,36.9526,39000.0
2006-04-28 15:00:00,54.1,54.18,54.05,54.18,69200.0,36.9595,37.0141,36.9253,37.0141,69200.0
2006-04-28 15:10:00,54.18,54.24,54.1,54.2,132000.0,37.0141,37.0551,36.9595,37.0278,132000.0
2006-04-28 15:20:00,54.2,54.31,54.19,54.27,50400.0,37.0278,37.1029,37.021,37.0756,50400.0
2006-04-28 15:30:00,54.27,54.4,54.25,54.39,75700.0,37.0756,37.1644,37.0619,37.1576,75700.0
2006-04-28 15:40:00,54.39,54.39,54.29,54.35,55600.0,37.1576,37.1576,37.0893,37.1303,55600.0
2006-04-28 15:50:00,54.35,54.43,54.32,54.38,185400.0,37.1303,37.1849,37.1098,37.1508,185400.0
2006-05-01 09:30:00,54.74,54.8,54.4,54.63,162300.0,37.3967,37.4377,37.1644,37.3215,162300.0
2006-05-01 09:40:00,54.63,54.9,54.63,54.85,77800.0,37.3215,37.506,37.3215,37.4718,77800.0
2006-05-01 09:50:00,54.85,54.91,54.71,54.8,110800.0,37.4718,37.5128,37.3762,37.4377,110800.0
2006-05-01 10:00:00,54.8,54.83,54.65,54.77,188800.0,37.4377,37.4582,37.3352,37.4172,188800.0
2006-05-01 10:10:00,54.78,54.78,54.66,54.74,81200.0,37.424,37.424,37.342,37.3967,81200.0
2006-05-01 10:20:00,54.75,54.75,54.68,54.74,107800.0,37.4035,37.4035,37.3557,37.3967,107800.0
2006-05-01 10:30:00,54.73,54.88,54.69,54.69,77600.0,37.3899,37.4923,37.3625,37.3625,77600.0
2006-05-01 10:40:00,54.69,54.79,54.61,54.77,78400.0,37.3625,37.4309,37.3079,37.4172,78400.0
2006-05-01 10:50:00,54.77,54.81,54.75,54.8,20100.0,37.4172,37.4445,37.4035,37.4377,20100.0
2006-05-01 11:00:00,54.8,54.83,54.61,54.63,38600.0,37.4377,37.4582,37.3079,37.3215,38600.0
2006-05-01 11:10:00,54.62,54.84,54.61,54.78,59200.0,37.3147,37.465,37.3079,37.424,59200.0
2006-05-01 11:20:00,54.77,54.83,54.71,54.82,28000.0,37.4172,37.4582,37.3762,37.4514,28000.0
2006-05-01 11:30:00,54.83,54.94,54.79,54.86,91600.0,37.4582,37.5333,37.4309,37.4787,91600.0
2006-05-01 11:40:00,54.88,54.88,54.73,54.75,19900.0,37.4923,37.4923,37.3899,37.4035,19900.0
2006-05-01 11:50:00,54.75,54.77,54.73,54.74,50700.0,37.4035,37.4172,37.3899,37.3967,50700.0
2006-05-01 12:00:00,54.74,54.76,54.64,54.68,36000.0,37.3967,37.4104,37.3284,37.3557,36000.0
2006-05-01 12:10:00,54.68,54.73,54.62,54.7,52400.0,37.3557,37.3899,37.3147,37.3694,52400.0
2006-05-01 12:20:00,54.7,54.7,54.58,54.62,20000.0,37.3694,37.3694,37.2874,37.3147,20000.0
2006-05-01 12:30:00,54.62,54.62,54.5,54.5,37400.0,37.3147,37.3147,37.2327,37.2327,37400.0
2006-05-01 12:40:00,54.51,54.63,54.5,54.6,19800.0,37.2396,37.3215,37.2327,37.3011,19800.0
2006-05-01 12:50:00,54.61,54.65,54.57,54.63,20200.0,37.3079,37.3352,37.2806,37.3215,20200.0
2006-05-01 13:00:00,54.64,54.64,54.61,54.62,17300.0,37.3284,37.3284,37.3079,37.3147,17300.0
2006-05-01 13:10:00,54.63,54.64,54.57,54.62,25800.0,37.3215,37.3284,37.2806,37.3147,25800.0
2006-05-01 13:20:00,54.63,54.67,54.62,54.67,40500.0,37.3215,37.3489,37.3147,37.3489,40500.0
2006-05-01 13:30:00,54.68,54.73,54.61,54.67,45000.0,37.3557,37.3899,37.3079,37.3489,45000.0
2006-05-01 13:40:00,54.68,54.78,54.68,54.71,77400.0,37.3557,37.424,37.3557,37.3762,77400.0
2006-05-01 13:50:00,54.71,54.74,54.69,54.74,23500.0,37.3762,37.3967,37.3625,37.3967,23500.0
2006-05-01 14:00:00,54.74,54.76,54.72,54.74,36000.0,37.3967,37.4104,37.383,37.3967,36000.0
2006-05-01 14:10:00,54.74,54.75,54.74,54.75,48500.0,37.3967,37.4035,37.3967,37.4035,48500.0
2006-05-01 14:20:00,54.75,54.75,54.72,54.74,45500.0,37.4035,37.4035,37.383,37.3967,45500.0
2006-05-01 14:30:00,54.75,54.75,54.71,54.72,57100.0,37.4035,37.4035,37.3762,37.383,57100.0
2006-05-01 14:40:00,54.73,54.73,54.69,54.7,33900.0,37.3899,37.3899,37.3625,37.3694,33900.0
2006-05-01 14:50:00,54.7,54.72,54.6,54.61,36500.0,37.3694,37.383,37.3011,37.3079,36500.0
2006-05-01 15:00:00,54.62,54.65,54.6,54.64,26100.0,37.3147,37.3352,37.3011,37.3284,26100.0
2006-05-01 15:10:00,54.65,54.73,54.42,54.42,92000.0,37.3352,37.3899,37.1781,37.1781,92000.0
2006-05-01 15:20:00,54.43,54.51,54.26,54.47,208700.0,37.1849,37.2396,37.0688,37.2122,208700.0
2006-05-01 15:30:00,54.47,54.47,54.02,54.21,176800.0,37.2122,37.2122,36.9048,37.0346,176800.0
2006-05-01 15:40:00,54.21,54.23,54.02,54.16,155600.0,37.0346,37.0483,36.9048,37.0005,155600.0
2006-05-01 15:50:00,54.17,54.19,54.12,54.18,126800.0,37.0073,37.021,36.9731,37.0141,126800.0
2006-05-02 09:30:00,54.12,54.4,54.12,54.13,63900.0,36.9731,37.1644,36.9731,36.98,63900.0
2006-05-02 09:40:00,54.12,54.22,54.03,54.13,61500.0,36.9731,37.0414,36.9116,36.98,61500.0
2006-05-02 09:50:00,54.14,54.19,54.1,54.19,34200.0,36.9868,37.021,36.9595,37.021,34200.0
2006-05-02 10:00:00,54.19,54.2,54.07,54.08,58100.0,37.021,37.0278,36.939,36.9458,58100.0
2006-05-02 10:10:00,54.07,54.2,54.05,54.1,36600.0,36.939,37.0278,36.9253,36.9595,36600.0
2006-05-02 10:20:00,54.1,54.27,54.07,54.13,68900.0,36.9595,37.0756,36.939,36.98,68900.0
2006-05-02 10:30:00,54.13,54.18,54.07,54.08,52300.0,36.98,37.0141,36.939,36.9458,52300.0
2006-05-02 10:40:00,54.09,54.11,53.95,54.01,220300.0,36.9526,36.9663,36.857,36.898,220300.0
2006-05-02 10:50:00,54.0,54.02,53.96,54.02,47900.0,36.8912,36.9048,36.8638,36.9048,47900.0
2006-05-02 11:00:00,54.0,54.08,53.98,54.04,54500.0,36.8912,36.9458,36.8775,36.9185,54500.0
2006-05-02 11:10:00,54.03,54.05,53.94,54.01,79300.0,36.9116,36.9253,36.8502,36.898,79300.0
2006-05-02 11:20:00,53.99,54.01,53.96,54.01,26700.0,36.8843,36.898,36.8638,36.898,26700.0
2006-05-02 11:30:00,54.01,54.02,53.97,53.98,213500.0,36.898,36.9048,36.8707,36.8775,213500.0
2006-05-02 11:40:00,53.98,54.02,53.94,53.94,56800.0,36.8775,36.9048,36.8502,36.8502,56800.0
2006-05-02 11:50:00,53.94,53.96,53.92,53.96,16700.0,36.8502,36.8638,36.8365,36.8638,16700.0
2006-05-02 12:00:00,53.95,53.98,53.91,53.97,28500.0,36.857,36.8775,36.8297,36.8707,28500.0
2006-05-02 12:10:00,53.97,53.97,53.93,53.93,37000.0,36.8707,36.8707,36.8433,36.8433,37000.0
2006-05-02 12:20:00,53.93,53.96,53.92,53.96,45900.0,36.8433,36.8638,36.8365,36.8638,45900.0
2006-05-02 12:30:00,53.96,54.02,53.96,54.0,45000.0,36.8638,36.9048,36.8638,36.8912,45000.0
2006-05-02 12:40:00,54.0,54.0,53.9,53.9,23300.0,36.8912,36.8912,36.8228,36.8228,23300.0
2006-05-02 12:50:00,53.9,53.91,53.82,53.89,49500.0,36.8228,36.8297,36.7682,36.816,49500.0
2006-05-02 13:00:00,53.88,54.15,53.88,54.14,75100.0,36.8092,36.9936,36.8092,36.9868,75100.0
2006-05-02 13:10:00,54.14,54.16,54.09,54.14,51100.0,36.9868,37.0005,36.9526,36.9868,51100.0
2006-05-02 13:20:00,54.14,54.16,54.14,54.15,39700.0,36.9868,37.0005,36.9868,36.9936,39700.0
2006-05-02 13:30:00,54.15,54.17,54.12,54.15,92500.0,36.9936,37.0073,36.9731,36.9936,92500.0
2006-05-02 13:40:00,54.14,54.17,54.12,54.13,79300.0,36.9868,37.0073,36.9731,36.98,79300.0
2006-05-02 13:50:00,54.13,54.15,54.12,54.12,39800.0,36.98,36.9936,36.9731,36.9731,39800.0
2006-05-02 14:00:00,54.12,54.15,54.11,54.15,23300.0,36.9731,36.9936,36.9663,36.9936,23300.0
2006-05-02 14:10:00,54.15,54.15,54.11,54.13,18300.0,36.9936,36.9936,36.9663,36.98,18300.0
2006-05-02 14:20:00,54.13,54.15,54.11,54.11,22500.0,36.98,36.9936,36.9663,36.9663,22500.0
2006-05-02 14:30:00,54.11,54.11,54.08,54.09,24600.0,36.9663,36.9663,36.9458,36.9526,24600.0
2006-05-02 14:40:00,54.09,54.1,54.02,54.04,56700.0,36.9526,36.9595,36.9048,36.9185,56700.0
2006-05-02 14:50:00,54.04,54.06,54.01,54.06,49500.0,36.9185,36.9321,36.898,36.9321,49500.0
2006-05-02 15:00:00,54.06,54.13,54.05,54.06,34100.0,36.9321,36.98,36.9253,36.9321,34100.0
2006-05-02 15:10:00,54.07,54.07,53.94,53.95,105800.0,36.939,36.939,36.8502,36.857,105800.0
2006-05-02 15:20:00,53.96,53.99,53.89,53.98,49000.0,36.8638,36.8843,36.816,36.8775,49000.0
2006-05-02 15:30:00,53.99,54.0,53.93,53.97,89500.0,36.8843,36.8912,36.8433,36.8707,89500.0
2006-05-02 15:40:00,53.98,54.0,53.96,54.0,84500.0,36.8775,36.8912,36.8638,36.8912,84500.0
2006-05-02 15:50:00,54.0,54.0,53.95,53.97,101700.0,36.8912,36.8912,36.857,36.8707,101700.0
2006-05-03 09:30:00,53.84,53.84,53.7,53.78,143600.0,36.7818,36.7818,36.6862,36.7409,143600.0
2006-05-03 09:40:00,53.78,53.78,53.49,53.5,175800.0,36.7409,36.7409,36.5427,36.5496,175800.0
2006-05-03 09:50:00,53.5,53.6,53.48,53.55,110400.0,36.5496,36.6179,36.5359,36.5837,110400.0
2006-05-03 10:00:00,53.55,53.56,53.43,53.49,125600.0,36.5837,36.5906,36.5017,36.5427,125600.0
2006-05-03 10:10:00,53.49,53.5,53.39,53.45,84400.0,36.5427,36.5496,36.4744,36.5154,84400.0
2006-05-03 10:20:00,53.45,53.54,53.34,53.45,94200.0,36.5154,36.5769,36.4403,36.5154,94200.0
2006-05-03 10:30:00,53.45,53.65,53.45,53.54,94000.0,36.5154,36.652,36.5154,36.5769,94000.0
2006-05-03 10:40:00,53.55,53.55,53.48,53.52,40200.0,36.5837,36.5837,36.5359,36.5632,40200.0
2006-05-03 10:50:00,53.53,53.63,53.52,53.63,33300.0,36.5701,36.6384,36.5632,36.6384,33300.0
2006-05-03 11:00:00,53.65,53.9,53.65,53.85,127700.0,36.652,36.8228,36.652,36.7887,127700.0
2006-05-03 11:10:00,53.85,53.85,53.83,53.84,26500.0,36.7887,36.7887,36.775,36.7818,26500.0
2006-05-03 11:20:00,53.84,53.96,53.8,53.94,52100.0,36.7818,36.8638,36.7545,36.8502,52100.0
2006-05-03 11:30:00,53.94,53.94,53.8,53.82,30000.0,36.8502,36.8502,36.7545,36.7682,30000.0
2006-05-03 11:40:00,53.82,53.88,53.8,53.8,78300.0,36.7682,36.8092,36.7545,36.7545,78300.0
2006-05-03 11:50:00,53.81,53.86,53.8,53.86,60900.0,36.7613,36.7955,36.7545,36.7955,60900.0
2006-05-03 12:00:00,53.86,54.08,53.84,54.05,105700.0,36.7955,36.9458,36.7818,36.9253,105700.0
2006-05-03 12:10:00,54.0,54.24,54.0,54.2,108100.0,36.8912,37.0551,36.8912,37.0278,108100.0
2006-05-03 12:20:00,54.2,54.43,54.2,54.4,172000.0,37.0278,37.1849,37.0278,37.1644,172000.0
2006-05-03 12:30:00,54.4,54.44,54.25,54.26,88200.0,37.1644,37.1917,37.0619,37.0688,88200.0
2006-05-03 12:40:00,54.26,54.34,54.23,54.31,47800.0,37.0688,37.1234,37.0483,37.1029,47800.0
2006-05-03 12:50:00,54.31,54.37,54.3,54.37,49200.0,37.1029,37.1439,37.0961,37.1439,49200.0
2006-05-03 13:00:00,54.36,54.46,54.32,54.38,66500.0,37.1371,37.2054,37.1098,37.1508,66500.0
2006-05-03 13:10:00,54.38,54.39,54.35,54.39,15500.0,37.1508,37.1576,37.1303,37.1576,15500.0
2006-05-03 13:20:00,54.39,54.39,54.36,54.38,38900.0,37.1576,37.1576,37.1371,37.1508,38900.0
2006-05-03 13:30:00,54.38,54.39,54.3,54.38,54200.0,37.1508,37.1576,37.0961,37.1508,54200.0
2006-05-03 13:40:00,54.38,54.41,54.25,54.25,56000.0,37.1508,37.1713,37.0619,37.0619,56000.0
2006-05-03 13:50:00,54.24,54.32,54.2,54.31,48700.0,37.0551,37.1098,37.0278,37.1029,48700.0
2006-05-03 14:00:00,54.29,54.31,54.1,54.13,102000.0,37.0893,37.1029,36.9595,36.98,102000.0
2006-05-03 14:10:00,54.13,54.14,54.06,54.13,65300.0,36.98,36.9868,36.9321,36.98,65300.0
2006-05-03 14:20:00,54.14,54.28,54.1,54.2,73100.0,36.9868,37.0824,36.9595,37.0278,73100.0
2006-05-03 14:30:00,54.21,54.27,54.21,54.25,37500.0,37.0346,37.0756,37.0346,37.0619,37500.0
2006-05-03 14:40:00,54.24,54.28,54.23,54.24,34700.0,37.0551,37.0824,37.0483,37.0551,34700.0
2006-05-03 14:50:00,54.24,54.24,54.13,54.16,25400.0,37.0551,37.0551,36.98,37.0005,25400.0
2006-05-03 15:00:00,54.14,54.14,53.98,54.0,110400.0,36.9868,36.9868,36.8775,36.8912,110400.0
2006-05-03 15:10:00,54.0,54.01,53.91,53.91,76800.0,36.8912,36.898,36.8297,36.8297,76800.0
2006-05-03 15:20:00,53.91,53.91,53.71,53.72,164800.0,36.8297,36.8297,36.693,36.6999,164800.0
2006-05-03 15:30:00,53.72,53.76,53.71,53.74,185600.0,36.6999,36.7272,36.693,36.7135,185600.0
2006-05-03 15:40:00,53.74,53.88,53.69,53.86,100700.0,36.7135,36.8092,36.6794,36.7955,100700.0
2006-05-03 15:50:00,53.86,53.97,53.77,53.93,198600.0,36.7955,36.8707,36.734,36.8433,198600.0
2006-05-04 09:30:00,54.85,55.03,54.64,54.99,241800.0,37.4718,37.5948,37.3284,37.5675,241800.0
2006-05-04 09:40:00,54.99,54.99,54.51,54.63,207500.0,37.5675,37.5675,37.2396,37.3215,207500.0
2006-05-04 09:50:00,54.63,54.86,54.59,54.83,103800.0,37.3215,37.4787,37.2942,37.4582,103800.0
2006-05-04 10:00:00,54.83,54.87,54.78,54.86,97700.0,37.4582,37.4855,37.424,37.4787,97700.0
2006-05-04 10:10:00,54.85,54.89,54.74,54.76,109400.0,37.4718,37.4992,37.3967,37.4104,109400.0
2006-05-04 10:20:00,54.75,54.78,54.51,54.56,142400.0,37.4035,37.424,37.2396,37.2737,142400.0
2006-05-04 10:30:00,54.57,54.73,54.56,54.7,52600.0,37.2806,37.3899,37.2737,37.3694,52600.0
2006-05-04 10:40:00,54.7,54.85,54.69,54.79,30400.0,37.3694,37.4718,37.3625,37.4309,30400.0
2006-05-04 10:50:00,54.79,54.79,54.72,54.74,47800.0,37.4309,37.4309,37.383,37.3967,47800.0
2006-05-04 11:00:00,54.73,54.76,54.7,54.73,38300.0,37.3899,37.4104,37.3694,37.3899,38300.0
2006-05-04 11:10:00,54.73,55.01,54.73,55.01,59200.0,37.3899,37.5812,37.3899,37.5812,59200.0
2006-05-04 11:20:00,55.01,55.36,55.0,55.32,168000.0,37.5812,37.8203,37.5743,37.7929,168000.0
2006-05-04 11:30:00,55.31,55.34,55.25,55.32,96500.0,37.7861,37.8066,37.7451,37.7929,96500.0
2006-05-04 11:40:00,55.32,55.73,55.32,55.73,113500.0,37.7929,38.073,37.7929,38.073,113500.0
2006-05-04 11:50:00,55.74,55.75,55.55,55.6,62600.0,38.0799,38.0867,37.9501,37.9842,62600.0
2006-05-04 12:00:00,55.6,55.6,55.48,55.5,56200.0,37.9842,37.9842,37.9022,37.9159,56200.0
2006-05-04 12:10:00,55.49,55.63,55.48,55.6,55300.0,37.9091,38.0047,37.9022,37.9842,55300.0
2006-05-04 12:20:00,55.6,55.74,55.6,55.69,90100.0,37.9842,38.0799,37.9842,38.0457,90100.0
2006-05-04 12:30:00,55.71,55.74,55.64,55.67,90900.0,38.0594,38.0799,38.0115,38.032,90900.0
2006-05-04 12:40:00,55.67,55.95,55.67,55.93,129900.0,38.032,38.2233,38.032,38.2097,129900.0
2006-05-04 12:50:00,55.92,55.95,55.9,55.91,67600.0,38.2028,38.2233,38.1892,38.196,67600.0
2006-05-04 13:00:00,55.92,55.97,55.91,55.93,34700.0,38.2028,38.237,38.196,38.2097,34700.0
2006-05-04 13:10:00,55.93,55.95,55.92,55.93,35700.0,38.2097,38.2233,38.2028,38.2097,35700.0
2006-05-04 13:20:00,55.93,55.94,55.8,55.83,55600.0,38.2097,38.2165,38.1209,38.1414,55600.0
2006-05-04 13:30:00,55.82,55.87,55.63,55.64,62400.0,38.1345,38.1687,38.0047,38.0115,62400.0
2006-05-04 13:40:00,55.64,55.77,55.64,55.76,56600.0,38.0115,38.1004,38.0115,38.0935,56600.0
2006-05-04 13:50:00,55.77,55.85,55.76,55.8,102300.0,38.1004,38.155,38.0935,38.1209,102300.0
2006-05-04 14:00:00,55.81,55.86,55.8,55.84,162500.0,38.1277,38.1618,38.1209,38.1482,162500.0
2006-05-04 14:10:00,55.84,55.86,55.8,55.85,80100.0,38.1482,38.1618,38.1209,38.155,80100.0
2006-05-04 14:20:00,55.86,55.86,55.79,55.8,36400.0,38.1618,38.1618,38.114,38.1209,36400.0
2006-05-04 14:30:00,55.8,55.82,55.79,55.81,35300.0,38.1209,38.1345,38.114,38.1277,35300.0
2006-05-04 14:40:00,55.82,55.85,55.73,55.76,302300.0,38.1345,38.155,38.073,38.0935,302300.0
2006-05-04 14:50:00,55.76,55.82,55.68,55.73,50700.0,38.0935,38.1345,38.0389,38.073,50700.0
2006-05-04 15:00:00,55.73,55.77,55.63,55.64,106400.0,38.073,38.1004,38.0047,38.0115,106400.0
2006-05-04 15:10:00,55.64,55.7,55.48,55.68,108400.0,38.0115,38.0525,37.9022,38.0389,108400.0
2006-05-04 15:20:00,55.69,55.76,55.63,55.74,98000.0,38.0457,38.0935,38.0047,38.0799,98000.0
2006-05-04 15:30:00,55.74,55.75,55.56,55.59,78200.0,38.0799,38.0867,37.9569,37.9774,78200.0
2006-05-04 15:40:00,55.59,55.66,55.52,55.53,118400.0,37.9774,38.0252,37.9296,37.9364,118400.0
2006-05-04 15:50:00,55.53,55.57,55.45,55.49,229700.0,37.9364,37.9637,37.8817,37.9091,229700.0
2006-05-05 09:30:00,55.9,56.0,55.72,55.95,225000.0,38.1892,38.2575,38.0662,38.2233,225000.0
2006-05-05 09:40:00,55.95,55.95,55.84,55.87,86600.0,38.2233,38.2233,38.1482,38.1687,86600.0
2006-05-05 09:50:00,55.87,55.87,55.68,55.79,56500.0,38.1687,38.1687,38.0389,38.114,56500.0
2006-05-05 10:00:00,55.78,55.86,55.76,55.81,196600.0,38.1072,38.1618,38.0935,38.1277,196600.0
2006-05-05 10:10:00,55.79,55.95,55.63,55.95,43200.0,38.114,38.2233,38.0047,38.2233,43200.0
2006-05-05 10:20:00,55.97,55.98,55.78,55.84,48200.0,38.237,38.2438,38.1072,38.1482,48200.0
2006-05-05 10:30:00,55.85,56.0,55.77,55.96,42600.0,38.155,38.2575,38.1004,38.2302,42600.0
2006-05-05 10:40:00,55.96,56.0,55.85,55.93,27400.0,38.2302,38.2575,38.155,38.2097,27400.0
2006-05-05 10:50:00,55.92,56.1,55.92,56.05,70400.0,38.2028,38.3258,38.2028,38.2916,70400.0
2006-05-05 11:00:00,56.05,56.07,55.84,55.9,61600.0,38.2916,38.3053,38.1482,38.1892,61600.0
2006-05-05 11:10:00,55.9,55.98,55.89,55.94,36900.0,38.1892,38.2438,38.1823,38.2165,36900.0
2006-05-05 11:20:00,55.95,56.07,55.93,56.03,36900.0,38.2233,38.3053,38.2097,38.278,36900.0
2006-05-05 11:30:00,56.03,56.27,56.03,56.26,97200.0,38.278,38.4419,38.278,38.4351,97200.0
2006-05-05 11:40:00,56.24,56.37,56.2,56.35,61000.0,38.4215,38.5103,38.3941,38.4966,61000.0
2006-05-05 11:50:00,56.34,56.41,56.25,56.35,88600.0,38.4898,38.5376,38.4283,38.4966,88600.0
2006-05-05 12:00:00,56.37,56.41,56.29,56.39,63300.0,38.5103,38.5376,38.4556,38.5239,63300.0
2006-05-05 12:10:00,56.38,56.46,56.3,56.43,30800.0,38.5171,38.5717,38.4624,38.5513,30800.0
2006-05-05 12:20:00,56.43,56.64,56.43,56.59,99500.0,38.5513,38.6947,38.5513,38.6606,99500.0
2006-05-05 12:30:00,56.6,56.6,56.44,56.45,31400.0,38.6674,38.6674,38.5581,38.5649,31400.0
2006-05-05 12:40:00,56.45,56.46,56.3,56.32,36900.0,38.5649,38.5717,38.4624,38.4761,36900.0
2006-05-05 12:50:00,56.32,56.5,56.32,56.47,36000.0,38.4761,38.5991,38.4761,38.5786,36000.0
2006-05-05 13:00:00,56.48,56.5,56.42,56.42,28700.0,38.5854,38.5991,38.5444,38.5444,28700.0
2006-05-05 13:10:00,56.4,56.43,56.38,56.39,16400.0,38.5308,38.5513,38.5171,38.5239,16400.0
2006-05-05 13:20:00,56.39,56.45,56.39,56.45,31600.0,38.5239,38.5649,38.5239,38.5649,31600.0
2006-05-05 13:30:00,56.44,56.53,56.44,56.5,49800.0,38.5581,38.6196,38.5581,38.5991,49800.0
2006-05-05 13:40:00,56.5,56.57,56.44,56.57,38800.0,38.5991,38.6469,38.5581,38.6469,38800.0
2006-05-05 13:50:00,56.56,56.6,56.54,56.59,18100.0,38.6401,38.6674,38.6264,38.6606,18100.0
2006-05-05 14:00:00,56.6,56.61,56.43,56.53,51500.0,38.6674,38.6742,38.5513,38.6196,51500.0
2006-05-05 14:10:00,56.53,56.59,56.49,56.54,27600.0,38.6196,38.6606,38.5922,38.6264,27600.0
2006-05-05 14:20:00,56.55,56.67,56.55,56.63,48000.0,38.6332,38.7152,38.6332,38.6879,48000.0
2006-05-05 14:30:00,56.63,56.68,56.62,56.67,40600.0,38.6879,38.722,38.6811,38.7152,40600.0
2006-05-05 14:40:00,56.67,56.74,56.63,56.66,69300.0,38.7152,38.763,38.6879,38.7084,69300.0
2006-05-05 14:50:00,56.66,56.69,56.5,56.51,44900.0,38.7084,38.7289,38.5991,38.6059,44900.0
2006-05-05 15:00:00,56.51,56.56,56.5,56.56,25700.0,38.6059,38.6401,38.5991,38.6401,25700.0
2006-05-05 15:10:00,56.55,56.72,56.55,56.7,90800.0,38.6332,38.7494,38.6332,38.7357,90800.0
2006-05-05 15:20:00,56.7,56.78,56.67,56.76,79600.0,38.7357,38.7904,38.7152,38.7767,79600.0
2006-05-05 15:30:00,56.75,56.83,56.72,56.72,135800.0,38.7699,38.8245,38.7494,38.7494,135800.0
2006-05-05 15:40:00,56.72,56.73,56.57,56.67,99800.0,38.7494,38.7562,38.6469,38.7152,99800.0
2006-05-05 15:50:00,56.68,56.73,56.64,56.66,159100.0,38.722,38.7562,38.6947,38.7084,159100.0
2006-05-08 09:30:00,56.7,56.84,56.23,56.78,96200.0,38.8243,38.9201,38.5025,38.8791,96200.0
2006-05-08 09:40:00,56.79,57.04,56.78,56.96,98400.0,38.8859,39.0571,38.8791,39.0023,98400.0
2006-05-08 09:50:00,56.97,57.2,56.95,57.1,66900.0,39.0092,39.1667,38.9955,39.0982,66900.0
2006-05-08 10:00:00,57.11,57.15,57.0,57.02,61700.0,39.105,39.1324,39.0297,39.0434,61700.0
2006-05-08 10:10:00,57.04,57.18,56.97,57.17,67700.0,39.0571,39.153,39.0092,39.1461,67700.0
2006-05-08 10:20:00,57.15,57.18,57.1,57.18,55400.0,39.1324,39.153,39.0982,39.153,55400.0
2006-05-08 10:30:00,57.18,57.24,57.05,57.05,41000.0,39.153,39.194,39.0639,39.0639,41000.0
2006-05-08 10:40:00,57.06,57.06,56.95,56.95,29000.0,39.0708,39.0708,38.9955,38.9955,29000.0
2006-05-08 10:50:00,56.95,57.04,56.86,56.86,33000.0,38.9955,39.0571,38.9338,38.9338,33000.0
2006-05-08 11:00:00,56.85,56.89,56.7,56.72,76300.0,38.927,38.9544,38.8243,38.838,76300.0
2006-05-08 11:10:00,56.72,56.83,56.62,56.66,70700.0,38.838,38.9133,38.7695,38.7969,70700.0
2006-05-08 11:20:00,56.67,56.69,56.59,56.61,24600.0,38.8037,38.8174,38.749,38.7627,24600.0
2006-05-08 11:30:00,56.6,56.62,56.56,56.59,32300.0,38.7558,38.7695,38.7284,38.749,32300.0
2006-05-08 11:40:00,56.59,56.65,56.55,56.55,18100.0,38.749,38.7901,38.7216,38.7216,18100.0
2006-05-08 11:50:00,56.55,56.68,56.54,56.66,28500.0,38.7216,38.8106,38.7147,38.7969,28500.0
2006-05-08 12:00:00,56.66,56.79,56.66,56.75,26900.0,38.7969,38.8859,38.7969,38.8585,26900.0
2006-05-08 12:10:00,56.77,56.8,56.69,56.79,15300.0,38.8722,38.8928,38.8174,38.8859,15300.0
2006-05-08 12:20:00,56.78,56.82,56.75,56.78,14100.0,38.8791,38.9065,38.8585,38.8791,14100.0
2006-05-08 12:30:00,56.78,56.85,56.78,56.84,19300.0,38.8791,38.927,38.8791,38.9201,19300.0
2006-05-08 12:40:00,56.8,56.87,56.79,56.87,18500.0,38.8928,38.9407,38.8859,38.9407,18500.0
2006-05-08 12:50:00,56.89,56.9,56.78,56.8,33400.0,38.9544,38.9612,38.8791,38.8928,33400.0
2006-05-08 13:00:00,56.79,56.85,56.75,56.84,17500.0,38.8859,38.927,38.8585,38.9201,17500.0
2006-05-08 13:10:00,56.85,56.94,56.85,56.92,33500.0,38.927,38.9886,38.927,38.9749,33500.0
2006-05-08 13:20:00,56.92,57.0,56.92,56.99,46000.0,38.9749,39.0297,38.9749,39.0229,46000.0
2006-05-08 13:30:00,56.97,56.97,56.82,56.91,17300.0,39.0092,39.0092,38.9065,38.9681,17300.0
2006-05-08 13:40:00,56.92,56.98,56.9,56.91,16200.0,38.9749,39.016,38.9612,38.9681,16200.0
2006-05-08 13:50:00,56.92,57.0,56.9,56.99,19300.0,38.9749,39.0297,38.9612,39.0229,19300.0
2006-05-08 14:00:00,56.99,57.0,56.94,56.94,23000.0,39.0229,39.0297,38.9886,38.9886,23000.0
2006-05-08 14:10:00,56.95,57.08,56.95,57.02,149800.0,38.9955,39.0845,38.9955,39.0434,149800.0
2006-05-08 14:20:00,57.01,57.01,56.92,56.93,30200.0,39.0366,39.0366,38.9749,38.9818,30200.0
2006-05-08 14:30:00,56.93,56.94,56.91,56.92,30700.0,38.9818,38.9886,38.9681,38.9749,30700.0
2006-05-08 14:40:00,56.92,57.0,56.9,57.0,32200.0,38.9749,39.0297,38.9612,39.0297,32200.0
2006-05-08 14:50:00,57.0,57.0,56.94,56.97,27100.0,39.0297,39.0297,38.9886,39.0092,27100.0
2006-05-08 15:00:00,56.98,56.98,56.88,56.89,20800.0,39.016,39.016,38.9475,38.9544,20800.0
2006-05-08 15:10:00,56.88,56.89,56.87,56.89,40600.0,38.9475,38.9544,38.9407,38.9544,40600.0
2006-05-08 15:20:00,56.89,56.95,56.87,56.95,63700.0,38.9544,38.9955,38.9407,38.9955,63700.0
2006-05-08 15:30:00,56.94,56.94,56.92,56.93,52900.0,38.9886,38.9886,38.9749,38.9818,52900.0
2006-05-08 15:40:00,56.93,56.94,56.8,56.8,69200.0,38.9818,38.9886,38.8928,38.8928,69200.0
2006-05-08 15:50:00,56.81,56.91,56.8,56.81,67100.0,38.8996,38.9681,38.8928,38.8996,67100.0
2006-05-09 09:30:00,56.94,56.95,56.61,56.71,52500.0,38.9886,38.9955,38.7627,38.8311,52500.0
2006-05-09 09:40:00,56.71,56.95,56.7,56.92,44000.0,38.8311,38.9955,38.8243,38.9749,44000.0
2006-05-09 09:50:00,56.92,56.95,56.71,56.8,36600.0,38.9749,38.9955,38.8311,38.8928,36600.0
2006-05-09 10:00:00,56.81,56.81,56.73,56.74,24300.0,38.8996,38.8996,38.8448,38.8517,24300.0
2006-05-09 10:10:00,56.74,56.76,56.6,56.62,49600.0,38.8517,38.8654,38.7558,38.7695,49600.0
2006-05-09 10:20:00,56.62,56.68,56.58,56.62,28000.0,38.7695,38.8106,38.7421,38.7695,28000.0
2006-05-09 10:30:00,56.62,56.63,56.5,56.6,36100.0,38.7695,38.7764,38.6873,38.7558,36100.0
2006-05-09 10:40:00,56.61,56.61,56.51,56.51,26800.0,38.7627,38.7627,38.6942,38.6942,26800.0
2006-05-09 10:50:00,56.54,56.54,56.43,56.43,33500.0,38.7147,38.7147,38.6394,38.6394,33500.0
2006-05-09 11:00:00,56.43,56.47,56.37,56.45,48100.0,38.6394,38.6668,38.5983,38.6531,48100.0
2006-05-09 11:10:00,56.45,56.54,56.41,56.54,29400.0,38.6531,38.7147,38.6257,38.7147,29400.0
2006-05-09 11:20:00,56.55,56.57,56.5,56.52,15500.0,38.7216,38.7353,38.6873,38.701,15500.0
2006-05-09 11:30:00,56.53,56.54,56.42,56.43,14500.0,38.7079,38.7147,38.6326,38.6394,14500.0
2006-05-09 11:40:00,56.43,56.55,56.4,56.41,47800.0,38.6394,38.7216,38.6189,38.6257,47800.0
2006-05-09 11:50:00,56.41,56.47,56.41,56.43,12300.0,38.6257,38.6668,38.6257,38.6394,12300.0
2006-05-09 12:00:00,56.43,56.44,56.42,56.42,15700.0,38.6394,38.6463,38.6326,38.6326,15700.0
2006-05-09 12:10:00,56.43,56.44,56.42,56.43,9700.0,38.6394,38.6463,38.6326,38.6394,9700.0
2006-05-09 12:20:00,56.43,56.45,56.43,56.44,20100.0,38.6394,38.6531,38.6394,38.6463,20100.0
2006-05-09 12:30:00,56.44,56.44,56.4,56.4,24300.0,38.6463,38.6463,38.6189,38.6189,24300.0
2006-05-09 12:40:00,56.4,56.41,56.26,56.29,56200.0,38.6189,38.6257,38.523,38.5435,56200.0
2006-05-09 12:50:00,56.29,56.35,56.22,56.29,42000.0,38.5435,38.5846,38.4956,38.5435,42000.0
2006-05-09 13:00:00,56.29,56.37,56.29,56.35,28400.0,38.5435,38.5983,38.5435,38.5846,28400.0
2006-05-09 13:10:00,56.35,56.38,56.33,56.35,11600.0,38.5846,38.6052,38.5709,38.5846,11600.0
2006-05-09 13:20:00,56.34,56.42,56.34,56.42,9400.0,38.5778,38.6326,38.5778,38.6326,9400.0
2006-05-09 13:30:00,56.43,56.45,56.42,56.44,22100.0,38.6394,38.6531,38.6326,38.6463,22100.0
2006-05-09 13:40:00,56.44,56.5,56.43,56.49,18100.0,38.6463,38.6873,38.6394,38.6805,18100.0
2006-05-09 13:50:00,56.5,56.56,56.5,56.52,40900.0,38.6873,38.7284,38.6873,38.701,40900.0
2006-05-09 14:00:00,56.52,56.62,56.52,56.56,47200.0,38.701,38.7695,38.701,38.7284,47200.0
2006-05-09 14:10:00,56.56,56.62,56.56,56.59,24700.0,38.7284,38.7695,38.7284,38.749,24700.0
2006-05-09 14:20:00,56.59,56.6,56.58,56.58,11900.0,38.749,38.7558,38.7421,38.7421,11900.0
2006-05-09 14:30:00,56.58,56.59,56.53,56.57,18200.0,38.7421,38.749,38.7079,38.7353,18200.0
2006-05-09 14:40:00,56.56,56.57,56.45,56.53,17600.0,38.7284,38.7353,38.6531,38.7079,17600.0
2006-05-09 14:50:00,56.53,56.58,56.52,56.54,20000.0,38.7079,38.7421,38.701,38.7147,20000.0
2006-05-09 15:00:00,56.54,56.61,56.54,56.54,30800.0,38.7147,38.7627,38.7147,38.7147,30800.0
2006-05-09 15:10:00,56.54,56.56,56.54,56.55,20100.0,38.7147,38.7284,38.7147,38.7216,20100.0
2006-05-09 15:20:00,56.56,56.61,56.54,56.58,44800.0,38.7284,38.7627,38.7147,38.7421,44800.0
2006-05-09 15:30:00,56.59,56.62,55.6,56.62,70300.0,38.749,38.7695,38.0711,38.7695,70300.0
2006-05-09 15:40:00,56.62,56.7,56.61,56.69,48400.0,38.7695,38.8243,38.7627,38.8174,48400.0
2006-05-09 15:50:00,56.69,56.74,56.56,56.61,122200.0,38.8174,38.8517,38.7284,38.7627,122200.0
2006-05-10 09:30:00,56.64,56.65,56.33,56.65,55700.0,38.7832,38.7901,38.5709,38.7901,55700.0
2006-05-10 09:40:00,56.64,56.87,56.63,56.74,32000.0,38.7832,38.9407,38.7764,38.8517,32000.0
2006-05-10 09:50:00,56.74,56.87,56.65,56.76,30100.0,38.8517,38.9407,38.7901,38.8654,30100.0
2006-05-10 10:00:00,56.75,56.78,56.61,56.71,18100.0,38.8585,38.8791,38.7627,38.8311,18100.0
2006-05-10 10:10:00,56.73,56.79,56.68,56.78,15000.0,38.8448,38.8859,38.8106,38.8791,15000.0
2006-05-10 10:20:00,56.77,56.82,56.73,56.8,18600.0,38.8722,38.9065,38.8448,38.8928,18600.0
2006-05-10 10:30:00,56.79,56.86,56.73,56.8,45300.0,38.8859,38.9338,38.8448,38.8928,45300.0
2006-05-10 10:40:00,56.81,56.84,56.78,56.81,19700.0,38.8996,38.9201,38.8791,38.8996,19700.0
2006-05-10 10:50:00,56.8,56.8,56.57,56.65,32100.0,38.8928,38.8928,38.7353,38.7901,32100.0
2006-05-10 11:00:00,56.68,56.88,56.6,56.87,41300.0,38.8106,38.9475,38.7558,38.9407,41300.0
2006-05-10 11:10:00,56.87,56.92,56.82,56.88,24000.0,38.9407,38.9749,38.9065,38.9475,24000.0
2006-05-10 11:20:00,56.9,56.99,56.9,56.92,26200.0,38.9612,39.0229,38.9612,38.9749,26200.0
2006-05-10 11:30:00,56.92,57.0,56.91,56.93,29100.0,38.9749,39.0297,38.9681,38.9818,29100.0
2006-05-10 11:40:00,56.93,56.96,56.84,56.86,46900.0,38.9818,39.0023,38.9201,38.9338,46900.0
2006-05-10 11:50:00,56.82,56.9,56.78,56.89,30500.0,38.9065,38.9612,38.8791,38.9544,30500.0
2006-05-10 12:00:00,56.89,56.95,56.8,56.88,24900.0,38.9544,38.9955,38.8928,38.9475,24900.0
2006-05-10 12:10:00,56.9,56.9,56.87,56.88,4400.0,38.9612,38.9612,38.9407,38.9475,4400.0
2006-05-10 12:20:00,56.87,56.92,56.86,56.92,9300.0,38.9407,38.9749,38.9338,38.9749,9300.0
2006-05-10 12:30:00,56.92,56.93,56.9,56.9,15700.0,38.9749,38.9818,38.9612,38.9612,15700.0
2006-05-10 12:40:00,56.91,56.95,56.89,56.93,12800.0,38.9681,38.9955,38.9544,38.9818,12800.0
2006-05-10 12:50:00,56.93,57.0,56.93,56.95,28700.0,38.9818,39.0297,38.9818,38.9955,28700.0
2006-05-10 13:00:00,56.96,57.0,56.96,56.98,14900.0,39.0023,39.0297,39.0023,39.016,14900.0
2006-05-10 13:10:00,56.99,57.0,56.96,57.0,28400.0,39.0229,39.0297,39.0023,39.0297,28400.0
2006-05-10 13:20:00,57.0,57.01,56.97,56.98,36200.0,39.0297,39.0366,39.0092,39.016,36200.0
2006-05-10 13:30:00,56.98,57.0,56.96,57.0,22300.0,39.016,39.0297,39.0023,39.0297,22300.0
2006-05-10 13:40:00,57.0,57.03,56.97,57.01,50400.0,39.0297,39.0502,39.0092,39.0366,50400.0
2006-05-10 13:50:00,56.98,57.08,56.95,57.06,28600.0,39.016,39.0845,38.9955,39.0708,28600.0
2006-05-10 14:00:00,57.06,57.09,56.95,57.09,44800.0,39.0708,39.0913,38.9955,39.0913,44800.0
2006-05-10 14:10:00,57.08,57.14,56.79,57.1,126000.0,39.0845,39.1256,38.8859,39.0982,126000.0
2006-05-10 14:20:00,57.03,57.24,56.87,57.04,155100.0,39.0502,39.194,38.9407,39.0571,155100.0
2006-05-10 14:30:00,56.96,57.03,56.8,56.93,130200.0,39.0023,39.0502,38.8928,38.9818,130200.0
2006-05-10 14:40:00,56.93,57.14,56.84,56.97,118200.0,38.9818,39.1256,38.9201,39.0092,118200.0
2006-05-10 14:50:00,56.96,57.03,56.88,57.02,42700.0,39.0023,39.0502,38.9475,39.0434,42700.0
2006-05-10 15:00:00,57.02,57.15,56.97,57.02,77700.0,39.0434,39.1324,39.0092,39.0434,77700.0
2006-05-10 15:10:00,57.02,57.06,56.97,57.06,35300.0,39.0434,39.0708,39.0092,39.0708,35300.0
2006-05-10 15:20:00,57.06,57.09,56.84,56.89,43800.0,39.0708,39.0913,38.9201,38.9544,43800.0
2006-05-10 15:30:00,56.88,56.94,56.8,56.91,74100.0,38.9475,38.9886,38.8928,38.9681,74100.0
2006-05-10 15:40:00,56.91,56.93,56.83,56.85,49900.0,38.9681,38.9818,38.9133,38.927,49900.0
2006-05-10 15:50:00,56.85,56.94,56.73,56.8,120500.0,38.927,38.9886,38.8448,38.8928,120500.0
2006-05-11 09:30:00,56.57,56.84,56.43,56.46,72700.0,38.7353,38.9201,38.6394,38.66,72700.0
2006-05-11 09:40:00,56.46,56.59,56.39,56.43,46100.0,38.66,38.749,38.612,38.6394,46100.0
2006-05-11 09:50:00,56.46,56.52,56.32,56.4,39600.0,38.66,38.701,38.5641,38.6189,39600.0
2006-05-11 10:00:00,56.4,56.5,56.33,56.44,50000.0,38.6189,38.6873,38.5709,38.6463,50000.0
2006-05-11 10:10:00,56.44,56.62,56.44,56.56,45300.0,38.6463,38.7695,38.6463,38.7284,45300.0
2006-05-11 10:20:00,56.57,56.6,56.45,56.49,29000.0,38.7353,38.7558,38.6531,38.6805,29000.0
2006-05-11 10:30:00,56.5,56.55,56.38,56.45,67300.0,38.6873,38.7216,38.6052,38.6531,67300.0
2006-05-11 10:40:00,56.44,56.44,56.15,56.19,64600.0,38.6463,38.6463,38.4477,38.4751,64600.0
2006-05-11 10:50:00,56.19,56.35,56.15,56.27,33100.0,38.4751,38.5846,38.4477,38.5299,33100.0
2006-05-11 11:00:00,56.27,56.42,56.23,56.39,34700.0,38.5299,38.6326,38.5025,38.612,34700.0
2006-05-11 11:10:00,56.4,56.46,56.29,56.4,40300.0,38.6189,38.66,38.5435,38.6189,40300.0
2006-05-11 11:20:00,56.4,56.44,56.25,56.29,33600.0,38.6189,38.6463,38.5162,38.5435,33600.0
2006-05-11 11:30:00,56.3,56.44,56.26,56.37,30100.0,38.5504,38.6463,38.523,38.5983,30100.0
2006-05-11 11:40:00,56.37,56.37,56.31,56.32,15300.0,38.5983,38.5983,38.5572,38.5641,15300.0
2006-05-11 11:50:00,56.32,56.32,56.21,56.32,37300.0,38.5641,38.5641,38.4888,38.5641,37300.0
2006-05-11 12:00:00,56.32,56.33,56.15,56.17,37800.0,38.5641,38.5709,38.4477,38.4614,37800.0
2006-05-11 12:10:00,56.17,56.21,56.09,56.15,30300.0,38.4614,38.4888,38.4066,38.4477,30300.0
2006-05-11 12:20:00,56.15,56.23,56.13,56.15,24600.0,38.4477,38.5025,38.434,38.4477,24600.0
2006-05-11 12:30:00,56.13,56.16,56.11,56.12,26800.0,38.434,38.4545,38.4203,38.4271,26800.0
2006-05-11 12:40:00,56.12,56.13,56.07,56.07,17100.0,38.4271,38.434,38.3929,38.3929,17100.0
2006-05-11 12:50:00,56.07,56.14,56.07,56.13,19600.0,38.3929,38.4408,38.3929,38.434,19600.0
2006-05-11 13:00:00,56.13,56.13,56.04,56.04,59300.0,38.434,38.434,38.3724,38.3724,59300.0
2006-05-11 13:10:00,56.04,56.05,55.91,55.94,70000.0,38.3724,38.3792,38.2833,38.3039,70000.0
2006-05-11 13:20:00,55.95,55.96,55.8,55.8,40100.0,38.3107,38.3176,38.208,38.208,40100.0
2006-05-11 13:30:00,55.8,55.93,55.68,55.91,42900.0,38.208,38.297,38.1259,38.2833,42900.0
2006-05-11 13:40:00,55.9,56.05,55.87,56.0,38000.0,38.2765,38.3792,38.256,38.345,38000.0
2006-05-11 13:50:00,55.97,56.01,55.86,55.89,78900.0,38.3244,38.3518,38.2491,38.2697,78900.0
2006-05-11 14:00:00,55.92,55.96,55.82,55.9,48300.0,38.2902,38.3176,38.2217,38.2765,48300.0
2006-05-11 14:10:00,55.87,55.88,55.82,55.88,24600.0,38.256,38.2628,38.2217,38.2628,24600.0
2006-05-11 14:20:00,55.88,56.06,55.87,55.93,29200.0,38.2628,38.3861,38.256,38.297,29200.0
2006-05-11 14:30:00,55.94,56.17,55.93,56.17,47100.0,38.3039,38.4614,38.297,38.4614,47100.0
2006-05-11 14:40:00,56.16,56.16,55.93,55.98,41900.0,38.4545,38.4545,38.297,38.3313,41900.0
2006-05-11 14:50:00,56.0,56.06,55.86,55.87,49500.0,38.345,38.3861,38.2491,38.256,49500.0
2006-05-11 15:00:00,55.86,55.99,55.82,55.82,78500.0,38.2491,38.3381,38.2217,38.2217,78500.0
2006-05-11 15:10:00,55.83,55.97,55.8,55.95,63400.0,38.2286,38.3244,38.208,38.3107,63400.0
2006-05-11 15:20:00,55.95,55.95,55.85,55.89,63400.0,38.3107,38.3107,38.2423,38.2697,63400.0
2006-05-11 15:30:00,55.89,56.04,55.85,56.03,58400.0,38.2697,38.3724,38.2423,38.3655,58400.0
2006-05-11 15:40:00,56.03,56.06,55.84,55.96,92400.0,38.3655,38.3861,38.2354,38.3176,92400.0
2006-05-11 15:50:00,55.97,56.14,55.96,56.12,123300.0,38.3244,38.4408,38.3176,38.4271,123300.0
2006-05-12 09:30:00,56.12,56.13,55.8,55.88,100600.0,38.4271,38.434,38.208,38.2628,100600.0
2006-05-12 09:40:00,55.88,55.98,55.64,55.65,122700.0,38.2628,38.3313,38.0985,38.1053,122700.0
2006-05-12 09:50:00,55.63,55.7,55.45,55.57,65000.0,38.0916,38.1396,37.9684,38.0505,65000.0
2006-05-12 10:00:00,55.6,55.61,55.15,55.22,141800.0,38.0711,38.0779,37.763,37.8109,141800.0
2006-05-12 10:10:00,55.2,55.37,55.0,55.04,236400.0,37.7972,37.9136,37.6602,37.6876,236400.0
2006-05-12 10:20:00,55.04,55.2,54.9,55.13,102800.0,37.6876,37.7972,37.5918,37.7493,102800.0
2006-05-12 10:30:00,55.13,55.41,55.09,55.38,101400.0,37.7493,37.941,37.7219,37.9204,101400.0
2006-05-12 10:40:00,55.37,55.37,55.07,55.17,47500.0,37.9136,37.9136,37.7082,37.7766,47500.0
2006-05-12 10:50:00,55.14,55.2,55.03,55.18,77800.0,37.7561,37.7972,37.6808,37.7835,77800.0
2006-05-12 11:00:00,55.18,55.2,55.06,55.16,30500.0,37.7835,37.7972,37.7013,37.7698,30500.0
2006-05-12 11:10:00,55.17,55.23,55.06,55.08,56400.0,37.7766,37.8177,37.7013,37.715,56400.0
2006-05-12 11:20:00,55.08,55.31,55.08,55.15,45100.0,37.715,37.8725,37.715,37.763,45100.0
2006-05-12 11:30:00,55.14,55.28,55.13,55.16,36000.0,37.7561,37.852,37.7493,37.7698,36000.0
2006-05-12 11:40:00,55.15,55.42,55.14,55.31,55100.0,37.763,37.9478,37.7561,37.8725,55100.0
2006-05-12 11:50:00,55.3,55.45,55.24,55.41,40100.0,37.8657,37.9684,37.8246,37.941,40100.0
2006-05-12 12:00:00,55.42,55.77,55.4,55.64,70800.0,37.9478,38.1875,37.9341,38.0985,70800.0
2006-05-12 12:10:00,55.63,55.65,55.55,55.59,19100.0,38.0916,38.1053,38.0368,38.0642,19100.0
2006-05-12 12:20:00,55.57,55.59,55.46,55.46,20200.0,38.0505,38.0642,37.9752,37.9752,20200.0
2006-05-12 12:30:00,55.45,55.47,55.19,55.25,73700.0,37.9684,37.9821,37.7903,37.8314,73700.0
2006-05-12 12:40:00,55.23,55.36,55.2,55.24,19200.0,37.8177,37.9067,37.7972,37.8246,19200.0
2006-05-12 12:50:00,55.23,55.35,55.05,55.35,39700.0,37.8177,37.8999,37.6945,37.8999,39700.0
2006-05-12 13:00:00,55.33,55.4,55.12,55.14,46400.0,37.8862,37.9341,37.7424,37.7561,46400.0
2006-05-12 13:10:00,55.13,55.24,55.06,55.18,55800.0,37.7493,37.8246,37.7013,37.7835,55800.0
2006-05-12 13:20:00,55.19,55.28,55.17,55.24,21200.0,37.7903,37.852,37.7766,37.8246,21200.0
2006-05-12 13:30:00,55.25,55.44,55.24,55.34,28900.0,37.8314,37.9615,37.8246,37.8931,28900.0
2006-05-12 13:40:00,55.32,55.38,55.27,55.31,23900.0,37.8794,37.9204,37.8451,37.8725,23900.0
2006-05-12 13:50:00,55.31,55.32,55.25,55.28,17900.0,37.8725,37.8794,37.8314,37.852,17900.0
2006-05-12 14:00:00,55.27,55.41,55.27,55.31,31300.0,37.8451,37.941,37.8451,37.8725,31300.0
2006-05-12 14:10:00,55.31,55.57,55.31,55.37,66900.0,37.8725,38.0505,37.8725,37.9136,66900.0
2006-05-12 14:20:00,55.38,55.5,55.37,55.44,112400.0,37.9204,38.0026,37.9136,37.9615,112400.0
2006-05-12 14:30:00,55.44,55.5,55.41,55.44,43700.0,37.9615,38.0026,37.941,37.9615,43700.0
2006-05-12 14:40:00,55.44,55.48,55.42,55.43,40400.0,37.9615,37.9889,37.9478,37.9547,40400.0
2006-05-12 14:50:00,55.43,55.44,55.21,55.21,27600.0,37.9547,37.9615,37.804,37.804,27600.0
2006-05-12 15:00:00,55.2,55.32,55.2,55.25,61200.0,37.7972,37.8794,37.7972,37.8314,61200.0
2006-05-12 15:10:00,55.26,55.31,55.23,55.28,66500.0,37.8383,37.8725,37.8177,37.852,66500.0
2006-05-12 15:20:00,55.28,55.31,55.22,55.31,39600.0,37.852,37.8725,37.8109,37.8725,39600.0
2006-05-12 15:30:00,55.3,55.31,55.16,55.25,73000.0,37.8657,37.8725,37.7698,37.8314,73000.0
2006-05-12 15:40:00,55.25,55.36,55.24,55.36,61000.0,37.8314,37.9067,37.8246,37.9067,61000.0
2006-05-12 15:50:00,55.37,55.38,55.17,55.19,141500.0,37.9136,37.9204,37.7766,37.7903,141500.0
2006-05-15 09:30:00,54.68,54.84,54.46,54.75,237200.0,37.4411,37.5507,37.2905,37.4891,237200.0
2006-05-15 09:40:00,54.7,55.03,54.65,54.93,61000.0,37.4548,37.6808,37.4206,37.6123,61000.0
2006-05-15 09:50:00,54.9,55.17,54.71,55.17,88800.0,37.5918,37.7766,37.4617,37.7766,88800.0
2006-05-15 10:00:00,55.16,55.34,54.9,55.34,122500.0,37.7698,37.8931,37.5918,37.8931,122500.0
2006-05-15 10:10:00,55.32,55.52,55.27,55.45,130500.0,37.8794,38.0163,37.8451,37.9684,130500.0
2006-05-15 10:20:00,55.45,55.47,55.14,55.28,89000.0,37.9684,37.9821,37.7561,37.852,89000.0
2006-05-15 10:30:00,55.28,55.46,55.2,55.33,64100.0,37.852,37.9752,37.7972,37.8862,64100.0
2006-05-15 10:40:00,55.32,55.38,55.28,55.31,31600.0,37.8794,37.9204,37.852,37.8725,31600.0
2006-05-15 10:50:00,55.3,55.34,55.2,55.28,29800.0,37.8657,37.8931,37.7972,37.852,29800.0
2006-05-15 11:00:00,55.28,55.44,55.23,55.27,52000.0,37.852,37.9615,37.8177,37.8451,52000.0
2006-05-15 11:10:00,55.26,55.35,55.22,55.27,49700.0,37.8383,37.8999,37.8109,37.8451,49700.0
2006-05-15 11:20:00,55.27,55.32,55.25,55.3,86600.0,37.8451,37.8794,37.8314,37.8657,86600.0
2006-05-15 11:30:00,55.31,55.32,55.24,55.26,47800.0,37.8725,37.8794,37.8246,37.8383,47800.0
2006-05-15 11:40:00,55.27,55.29,55.2,55.23,30600.0,37.8451,37.8588,37.7972,37.8177,30600.0
2006-05-15 11:50:00,55.23,55.3,55.23,55.26,22400.0,37.8177,37.8657,37.8177,37.8383,22400.0
2006-05-15 12:00:00,55.27,55.27,55.22,55.23,21100.0,37.8451,37.8451,37.8109,37.8177,21100.0
2006-05-15 12:10:00,55.22,55.23,55.14,55.14,21100.0,37.8109,37.8177,37.7561,37.7561,21100.0
2006-05-15 12:20:00,55.14,55.15,55.09,55.11,20300.0,37.7561,37.763,37.7219,37.7356,20300.0
2006-05-15 12:30:00,55.11,55.18,55.11,55.11,18600.0,37.7356,37.7835,37.7356,37.7356,18600.0
2006-05-15 12:40:00,55.11,55.22,55.1,55.2,16700.0,37.7356,37.8109,37.7287,37.7972,16700.0
2006-05-15 12:50:00,55.2,55.21,55.18,55.19,13500.0,37.7972,37.804,37.7835,37.7903,13500.0
2006-05-15 13:00:00,55.17,55.24,55.14,55.16,31000.0,37.7766,37.8246,37.7561,37.7698,31000.0
2006-05-15 13:10:00,55.15,55.2,55.11,55.11,18600.0,37.763,37.7972,37.7356,37.7356,18600.0
2006-05-15 13:20:00,55.11,55.16,55.05,55.11,39300.0,37.7356,37.7698,37.6945,37.7356,39300.0
2006-05-15 13:30:00,55.11,55.14,55.06,55.07,23300.0,37.7356,37.7561,37.7013,37.7082,23300.0
2006-05-15 13:40:00,55.06,55.16,55.02,55.06,71000.0,37.7013,37.7698,37.6739,37.7013,71000.0
2006-05-15 13:50:00,55.06,55.09,54.93,55.09,56500.0,37.7013,37.7219,37.6123,37.7219,56500.0
2006-05-15 14:00:00,55.09,55.22,55.09,55.18,101700.0,37.7219,37.8109,37.7219,37.7835,101700.0
2006-05-15 14:10:00,55.17,55.23,55.08,55.21,59700.0,37.7766,37.8177,37.715,37.804,59700.0
2006-05-15 14:20:00,55.22,55.38,55.2,55.28,122600.0,37.8109,37.9204,37.7972,37.852,122600.0
2006-05-15 14:30:00,55.25,55.31,55.2,55.25,70900.0,37.8314,37.8725,37.7972,37.8314,70900.0
2006-05-15 14:40:00,55.24,55.24,55.09,55.12,49000.0,37.8246,37.8246,37.7219,37.7424,49000.0
2006-05-15 14:50:00,55.11,55.16,55.08,55.1,70000.0,37.7356,37.7698,37.715,37.7287,70000.0
2006-05-15 15:00:00,55.09,55.23,55.04,55.14,79600.0,37.7219,37.8177,37.6876,37.7561,79600.0
2006-05-15 15:10:00,55.14,55.25,55.14,55.24,80300.0,37.7561,37.8314,37.7561,37.8246,80300.0
2006-05-15 15:20:00,55.23,55.23,55.12,55.15,107100.0,37.8177,37.8177,37.7424,37.763,107100.0
2006-05-15 15:30:00,55.16,55.38,55.16,55.28,243700.0,37.7698,37.9204,37.7698,37.852,243700.0
2006-05-15 15:40:00,55.29,55.45,55.28,55.45,78900.0,37.8588,37.9684,37.852,37.9684,78900.0
2006-05-15 15:50:00,55.45,55.62,55.44,55.51,200500.0,37.9684,38.0848,37.9615,38.0095,200500.0
2006-05-16 09:30:00,55.4,55.55,55.18,55.24,114600.0,37.9341,38.0368,37.7835,37.8246,114600.0
2006-05-16 09:40:00,55.24,55.42,55.24,55.41,87100.0,37.8246,37.9478,37.8246,37.941,87100.0
2006-05-16 09:50:00,55.4,55.57,55.33,55.52,74500.0,37.9341,38.0505,37.8862,38.0163,74500.0
2006-05-16 10:00:00,55.52,55.53,55.31,55.39,52900.0,38.0163,38.0232,37.8725,37.9273,52900.0
2006-05-16 10:10:00,55.39,55.44,55.2,55.27,71000.0,37.9273,37.9615,37.7972,37.8451,71000.0
2006-05-16 10:20:00,55.26,55.39,55.2,55.34,44200.0,37.8383,37.9273,37.7972,37.8931,44200.0
2006-05-16 10:30:00,55.35,55.52,55.34,55.4,60400.0,37.8999,38.0163,37.8931,37.9341,60400.0
2006-05-16 10:40:00,55.4,55.48,55.28,55.42,59900.0,37.9341,37.9889,37.852,37.9478,59900.0
2006-05-16 10:50:00,55.43,55.43,55.33,55.38,36000.0,37.9547,37.9547,37.8862,37.9204,36000.0
2006-05-16 11:00:00,55.38,55.48,55.34,55.42,50700.0,37.9204,37.9889,37.8931,37.9478,50700.0
2006-05-16 11:10:00,55.42,55.55,55.37,55.5,55300.0,37.9478,38.0368,37.9136,38.0026,55300.0
2006-05-16 11:20:00,55.5,55.51,55.42,55.45,32200.0,38.0026,38.0095,37.9478,37.9684,32200.0
2006-05-16 11:30:00,55.45,55.51,55.37,55.42,41000.0,37.9684,38.0095,37.9136,37.9478,41000.0
2006-05-16 11:40:00,55.43,55.46,55.3,55.34,37400.0,37.9547,37.9752,37.8657,37.8931,37400.0
2006-05-16 11:50:00,55.37,55.5,55.34,55.5,24900.0,37.9136,38.0026,37.8931,38.0026,24900.0
2006-05-16 12:00:00,55.49,55.5,55.4,55.46,41100.0,37.9958,38.0026,37.9341,37.9752,41100.0
2006-05-16 12:10:00,55.47,55.51,55.34,55.37,34600.0,37.9821,38.0095,37.8931,37.9136,34600.0
2006-05-16 12:20:00,55.36,55.37,55.17,55.2,40800.0,37.9067,37.9136,37.7766,37.7972,40800.0
2006-05-16 12:30:00,55.22,55.35,55.22,55.34,24900.0,37.8109,37.8999,37.8109,37.8931,24900.0
2006-05-16 12:40:00,55.34,55.34,55.25,55.27,29200.0,37.8931,37.8931,37.8314,37.8451,29200.0
2006-05-16 12:50:00,55.28,55.39,55.27,55.35,29600.0,37.852,37.9273,37.8451,37.8999,29600.0
2006-05-16 13:00:00,55.35,55.45,55.33,55.43,35800.0,37.8999,37.9684,37.8862,37.9547,35800.0
2006-05-16 13:10:00,55.42,55.54,55.4,55.53,53300.0,37.9478,38.03,37.9341,38.0232,53300.0
2006-05-16 13:20:00,55.53,55.57,55.5,55.53,35700.0,38.0232,38.0505,38.0026,38.0232,35700.0
2006-05-16 13:30:00,55.54,55.64,55.52,55.58,41500.0,38.03,38.0985,38.0163,38.0574,41500.0
2006-05-16 13:40:00,55.59,55.59,55.43,55.44,51400.0,38.0642,38.0642,37.9547,37.9615,51400.0
2006-05-16 13:50:00,55.44,55.5,55.44,55.48,20100.0,37.9615,38.0026,37.9615,37.9889,20100.0
2006-05-16 14:00:00,55.47,55.53,55.44,55.51,27900.0,37.9821,38.0232,37.9615,38.0095,27900.0
2006-05-16 14:10:00,55.52,55.53,55.44,55.48,25400.0,38.0163,38.0232,37.9615,37.9889,25400.0
2006-05-16 14:20:00,55.49,55.51,55.43,55.48,28200.0,37.9958,38.0095,37.9547,37.9889,28200.0
2006-05-16 14:30:00,55.48,55.51,55.44,55.44,23600.0,37.9889,38.0095,37.9615,37.9615,23600.0
2006-05-16 14:40:00,55.44,55.47,55.39,55.44,30600.0,37.9615,37.9821,37.9273,37.9615,30600.0
2006-05-16 14:50:00,55.44,55.44,55.32,55.34,65400.0,37.9615,37.9615,37.8794,37.8931,65400.0
2006-05-16 15:00:00,55.34,55.44,55.3,55.42,107400.0,37.8931,37.9615,37.8657,37.9478,107400.0
2006-05-16 15:10:00,55.41,55.41,55.28,55.3,44000.0,37.941,37.941,37.852,37.8657,44000.0
2006-05-16 15:20:00,55.3,55.3,55.14,55.16,61700.0,37.8657,37.8657,37.7561,37.7698,61700.0
2006-05-16 15:30:00,55.17,55.21,55.1,55.1,88800.0,37.7766,37.804,37.7287,37.7287,88800.0
2006-05-16 15:40:00,55.1,55.2,55.1,55.18,86700.0,37.7287,37.7972,37.7287,37.7835,86700.0
2006-05-16 15:50:00,55.18,55.28,55.16,55.23,205600.0,37.7835,37.852,37.7698,37.8177,205600.0
2006-05-17 09:30:00,54.8,55.1,54.77,54.99,75400.0,37.5233,37.7287,37.5028,37.6534,75400.0
2006-05-17 09:40:00,54.98,54.98,54.62,54.62,103800.0,37.6465,37.6465,37.4,37.4,103800.0
2006-05-17 09:50:00,54.63,54.65,54.59,54.6,113700.0,37.4069,37.4206,37.3795,37.3864,113700.0
2006-05-17 10:00:00,54.6,54.6,54.38,54.4,117100.0,37.3864,37.3864,37.2357,37.2494,117100.0
2006-05-17 10:10:00,54.39,54.47,54.27,54.38,129500.0,37.2426,37.2973,37.1604,37.2357,129500.0
2006-05-17 10:20:00,54.38,54.44,54.36,54.39,107000.0,37.2357,37.2768,37.222,37.2426,107000.0
2006-05-17 10:30:00,54.41,54.69,54.37,54.53,120500.0,37.2563,37.448,37.2289,37.3384,120500.0
2006-05-17 10:40:00,54.53,54.56,54.46,54.49,79900.0,37.3384,37.359,37.2905,37.311,79900.0
2006-05-17 10:50:00,54.49,54.5,54.43,54.47,45600.0,37.311,37.3179,37.2699,37.2973,45600.0
2006-05-17 11:00:00,54.46,54.46,54.34,54.39,61600.0,37.2905,37.2905,37.2083,37.2426,61600.0
2006-05-17 11:10:00,54.4,54.4,54.17,54.19,128300.0,37.2494,37.2494,37.0919,37.1056,128300.0
2006-05-17 11:20:00,54.18,54.2,53.91,53.99,159000.0,37.0988,37.1125,36.9139,36.9687,159000.0
2006-05-17 11:30:00,53.96,54.15,53.89,53.93,151800.0,36.9481,37.0782,36.9002,36.9276,151800.0
2006-05-17 11:40:00,53.94,54.01,53.9,53.99,161400.0,36.9344,36.9824,36.907,36.9687,161400.0
2006-05-17 11:50:00,53.99,54.0,53.95,53.98,30200.0,36.9687,36.9755,36.9413,36.9618,30200.0
2006-05-17 12:00:00,53.98,54.32,53.98,54.28,46300.0,36.9618,37.1946,36.9618,37.1672,46300.0
2006-05-17 12:10:00,54.3,54.4,54.28,54.4,125700.0,37.1809,37.2494,37.1672,37.2494,125700.0
2006-05-17 12:20:00,54.4,54.4,54.27,54.32,45700.0,37.2494,37.2494,37.1604,37.1946,45700.0
2006-05-17 12:30:00,54.32,54.4,54.31,54.36,64200.0,37.1946,37.2494,37.1878,37.222,64200.0
2006-05-17 12:40:00,54.36,54.45,54.31,54.38,70600.0,37.222,37.2836,37.1878,37.2357,70600.0
2006-05-17 12:50:00,54.37,54.48,54.27,54.48,38200.0,37.2289,37.3042,37.1604,37.3042,38200.0
2006-05-17 13:00:00,54.49,54.51,54.41,54.42,63300.0,37.311,37.3247,37.2563,37.2631,63300.0
2006-05-17 13:10:00,54.42,54.48,54.4,54.42,51800.0,37.2631,37.3042,37.2494,37.2631,51800.0
2006-05-17 13:20:00,54.41,54.48,54.37,54.37,56500.0,37.2563,37.3042,37.2289,37.2289,56500.0
2006-05-17 13:30:00,54.38,54.44,54.32,54.34,47600.0,37.2357,37.2768,37.1946,37.2083,47600.0
2006-05-17 13:40:00,54.34,54.35,54.27,54.34,39700.0,37.2083,37.2152,37.1604,37.2083,39700.0
2006-05-17 13:50:00,54.34,54.4,54.34,54.37,40100.0,37.2083,37.2494,37.2083,37.2289,40100.0
2006-05-17 14:00:00,54.36,54.37,54.3,54.31,31200.0,37.222,37.2289,37.1809,37.1878,31200.0
2006-05-17 14:10:00,54.3,54.3,54.17,54.21,82000.0,37.1809,37.1809,37.0919,37.1193,82000.0
2006-05-17 14:20:00,54.2,54.22,54.12,54.16,102100.0,37.1125,37.1262,37.0577,37.0851,102100.0
2006-05-17 14:30:00,54.16,54.19,54.08,54.09,74000.0,37.0851,37.1056,37.0303,37.0371,74000.0
2006-05-17 14:40:00,54.11,54.18,53.99,54.0,94600.0,37.0508,37.0988,36.9687,36.9755,94600.0
2006-05-17 14:50:00,54.0,54.03,53.92,53.95,92100.0,36.9755,36.9961,36.9207,36.9413,92100.0
2006-05-17 15:00:00,53.94,54.15,53.94,54.15,85500.0,36.9344,37.0782,36.9344,37.0782,85500.0
2006-05-17 15:10:00,54.14,54.2,54.1,54.19,84100.0,37.0714,37.1125,37.044,37.1056,84100.0
2006-05-17 15:20:00,54.18,54.22,54.17,54.22,118900.0,37.0988,37.1262,37.0919,37.1262,118900.0
2006-05-17 15:30:00,54.22,54.3,54.22,54.26,130200.0,37.1262,37.1809,37.1262,37.1535,130200.0
2006-05-17 15:40:00,54.26,54.26,53.9,53.98,205500.0,37.1535,37.1535,36.907,36.9618,205500.0
2006-05-17 15:50:00,53.98,54.08,53.92,54.01,263900.0,36.9618,37.0303,36.9207,36.9824,263900.0
2006-05-18 09:30:00,54.17,54.29,53.97,54.1,231900.0,37.0919,37.1741,36.955,37.044,231900.0
2006-05-18 09:40:00,54.09,54.14,53.99,54.01,101800.0,37.0371,37.0714,36.9687,36.9824,101800.0
2006-05-18 09:50:00,54.01,54.01,53.83,53.85,118600.0,36.9824,36.9824,36.8591,36.8728,118600.0
2006-05-18 10:00:00,53.85,53.9,53.76,53.78,84700.0,36.8728,36.907,36.8112,36.8249,84700.0
2006-05-18 10:10:00,53.79,53.91,53.55,53.6,79700.0,36.8317,36.9139,36.6674,36.7016,79700.0
2006-05-18 10:20:00,53.59,53.72,53.58,53.65,67300.0,36.6948,36.7838,36.6879,36.7359,67300.0
2006-05-18 10:30:00,53.66,53.79,53.65,53.78,69500.0,36.7427,36.8317,36.7359,36.8249,69500.0
2006-05-18 10:40:00,53.78,53.79,53.77,53.78,38500.0,36.8249,36.8317,36.818,36.8249,38500.0
2006-05-18 10:50:00,53.78,53.78,53.74,53.78,69700.0,36.8249,36.8249,36.7975,36.8249,69700.0
2006-05-18 11:00:00,53.77,53.77,53.55,53.61,83100.0,36.818,36.818,36.6674,36.7085,83100.0
2006-05-18 11:10:00,53.62,53.63,53.58,53.63,29700.0,36.7153,36.7222,36.6879,36.7222,29700.0
2006-05-18 11:20:00,53.63,53.75,53.59,53.74,46100.0,36.7222,36.8043,36.6948,36.7975,46100.0
2006-05-18 11:30:00,53.74,53.75,53.69,53.75,41500.0,36.7975,36.8043,36.7632,36.8043,41500.0
2006-05-18 11:40:00,53.74,53.79,53.74,53.79,27100.0,36.7975,36.8317,36.7975,36.8317,27100.0
2006-05-18 11:50:00,53.78,53.8,53.56,53.68,85300.0,36.8249,36.8386,36.6742,36.7564,85300.0
2006-05-18 12:00:00,53.65,53.87,53.55,53.85,63300.0,36.7359,36.8865,36.6674,36.8728,63300.0
2006-05-18 12:10:00,53.85,53.85,53.64,53.66,23500.0,36.8728,36.8728,36.729,36.7427,23500.0
2006-05-18 12:20:00,53.65,53.84,53.64,53.82,24400.0,36.7359,36.866,36.729,36.8523,24400.0
2006-05-18 12:30:00,53.83,53.9,53.82,53.87,41700.0,36.8591,36.907,36.8523,36.8865,41700.0
2006-05-18 12:40:00,53.88,53.9,53.79,53.88,14100.0,36.8933,36.907,36.8317,36.8933,14100.0
2006-05-18 12:50:00,53.88,53.91,53.88,53.91,20500.0,36.8933,36.9139,36.8933,36.9139,20500.0
2006-05-18 13:00:00,53.91,53.96,53.83,53.87,34300.0,36.9139,36.9481,36.8591,36.8865,34300.0
2006-05-18 13:10:00,53.88,53.97,53.88,53.91,30700.0,36.8933,36.955,36.8933,36.9139,30700.0
2006-05-18 13:20:00,53.91,53.97,53.9,53.94,24100.0,36.9139,36.955,36.907,36.9344,24100.0
2006-05-18 13:30:00,53.95,54.05,53.94,54.01,36300.0,36.9413,37.0097,36.9344,36.9824,36300.0
2006-05-18 13:40:00,54.0,54.04,53.98,54.01,37700.0,36.9755,37.0029,36.9618,36.9824,37700.0
2006-05-18 13:50:00,54.01,54.07,54.01,54.06,34200.0,36.9824,37.0234,36.9824,37.0166,34200.0
2006-05-18 14:00:00,54.07,54.08,54.03,54.06,23700.0,37.0234,37.0303,36.9961,37.0166,23700.0
2006-05-18 14:10:00,54.06,54.07,54.04,54.05,22400.0,37.0166,37.0234,37.0029,37.0097,22400.0
2006-05-18 14:20:00,54.05,54.06,53.92,53.95,44600.0,37.0097,37.0166,36.9207,36.9413,44600.0
2006-05-18 14:30:00,53.96,53.98,52.93,53.93,72400.0,36.9481,36.9618,36.2428,36.9276,72400.0
2006-05-18 14:40:00,53.97,53.97,53.9,53.91,20600.0,36.955,36.955,36.907,36.9139,20600.0
2006-05-18 14:50:00,53.92,53.92,53.8,53.9,43800.0,36.9207,36.9207,36.8386,36.907,43800.0
2006-05-18 15:00:00,53.9,53.91,53.88,53.91,21400.0,36.907,36.9139,36.8933,36.9139,21400.0
2006-05-18 15:10:00,53.9,53.91,53.83,53.85,37700.0,36.907,36.9139,36.8591,36.8728,37700.0
2006-05-18 15:20:00,53.85,53.85,53.65,53.68,92400.0,36.8728,36.8728,36.7359,36.7564,92400.0
2006-05-18 15:30:00,53.69,53.7,53.58,53.64,86100.0,36.7632,36.7701,36.6879,36.729,86100.0
2006-05-18 15:40:00,53.64,53.64,53.44,53.51,142800.0,36.729,36.729,36.5921,36.64,142800.0
2006-05-18 15:50:00,53.52,53.57,53.47,53.47,164400.0,36.6468,36.6811,36.6126,36.6126,164400.0
2006-05-19 09:30:00,53.41,53.62,53.22,53.28,1140400.0,36.5715,36.7153,36.4414,36.4825,1140400.0
2006-05-19 09:40:00,53.27,53.35,53.27,53.3,83500.0,36.4757,36.5304,36.4757,36.4962,83500.0
2006-05-19 09:50:00,53.31,53.46,53.29,53.46,82600.0,36.503,36.6058,36.4894,36.6058,82600.0
2006-05-19 10:00:00,53.44,53.69,53.4,53.69,116000.0,36.5921,36.7632,36.5647,36.7632,116000.0
2006-05-19 10:10:00,53.68,53.79,53.5,53.77,126500.0,36.7564,36.8317,36.6331,36.818,126500.0
2006-05-19 10:20:00,53.75,53.8,53.61,53.73,82000.0,36.8043,36.8386,36.7085,36.7906,82000.0
2006-05-19 10:30:00,53.76,53.94,53.75,53.94,62400.0,36.8112,36.9344,36.8043,36.9344,62400.0
2006-05-19 10:40:00,53.92,53.95,53.82,53.93,41600.0,36.9207,36.9413,36.8523,36.9276,41600.0
2006-05-19 10:50:00,53.93,54.0,53.87,53.99,88900.0,36.9276,36.9755,36.8865,36.9687,88900.0
2006-05-19 11:00:00,53.98,53.99,53.56,53.56,114800.0,36.9618,36.9687,36.6742,36.6742,114800.0
2006-05-19 11:10:00,53.56,53.57,53.03,53.28,141500.0,36.6742,36.6811,36.3113,36.4825,141500.0
2006-05-19 11:20:00,53.29,53.68,53.28,53.61,107900.0,36.4894,36.7564,36.4825,36.7085,107900.0
2006-05-19 11:30:00,53.61,53.72,53.57,53.7,70600.0,36.7085,36.7838,36.6811,36.7701,70600.0
2006-05-19 11:40:00,53.68,53.83,53.58,53.79,35600.0,36.7564,36.8591,36.6879,36.8317,35600.0
2006-05-19 11:50:00,53.8,53.91,53.71,53.9,57400.0,36.8386,36.9139,36.7769,36.907,57400.0
2006-05-19 12:00:00,53.89,53.98,53.86,53.98,67600.0,36.9002,36.9618,36.8796,36.9618,67600.0
2006-05-19 12:10:00,53.97,54.02,53.9,53.93,64600.0,36.955,36.9892,36.907,36.9276,64600.0
2006-05-19 12:20:00,53.93,54.0,53.89,53.98,20700.0,36.9276,36.9755,36.9002,36.9618,20700.0
2006-05-19 12:30:00,54.0,54.1,53.96,54.08,68100.0,36.9755,37.044,36.9481,37.0303,68100.0
2006-05-19 12:40:00,54.09,54.2,54.0,54.01,63300.0,37.0371,37.1125,36.9755,36.9824,63300.0
2006-05-19 12:50:00,54.05,54.2,54.04,54.12,39400.0,37.0097,37.1125,37.0029,37.0577,39400.0
2006-05-19 13:00:00,54.12,54.16,53.99,54.09,54400.0,37.0577,37.0851,36.9687,37.0371,54400.0
2006-05-19 13:10:00,54.1,54.28,54.0,54.28,57400.0,37.044,37.1672,36.9755,37.1672,57400.0
2006-05-19 13:20:00,54.29,54.45,54.22,54.39,73700.0,37.1741,37.2836,37.1262,37.2426,73700.0
2006-05-19 13:30:00,54.38,54.39,54.25,54.25,34500.0,37.2357,37.2426,37.1467,37.1467,34500.0
2006-05-19 13:40:00,54.24,54.45,54.22,54.41,43800.0,37.1398,37.2836,37.1262,37.2563,43800.0
2006-05-19 13:50:00,54.41,54.5,54.37,54.37,40500.0,37.2563,37.3179,37.2289,37.2289,40500.0
2006-05-19 14:00:00,54.36,54.41,54.26,54.27,40400.0,37.222,37.2563,37.1535,37.1604,40400.0
2006-05-19 14:10:00,54.27,54.31,54.15,54.24,44500.0,37.1604,37.1878,37.0782,37.1398,44500.0
2006-05-19 14:20:00,54.25,54.43,54.25,54.27,27200.0,37.1467,37.2699,37.1467,37.1604,27200.0
2006-05-19 14:30:00,54.28,54.32,53.97,54.09,49200.0,37.1672,37.1946,36.955,37.0371,49200.0
2006-05-19 14:40:00,54.07,54.11,53.95,53.98,28800.0,37.0234,37.0508,36.9413,36.9618,28800.0
2006-05-19 14:50:00,53.98,53.98,53.85,53.9,38300.0,36.9618,36.9618,36.8728,36.907,38300.0
2006-05-19 15:00:00,53.9,53.97,53.77,53.89,45900.0,36.907,36.955,36.818,36.9002,45900.0
2006-05-19 15:10:00,53.89,53.94,53.77,53.9,131600.0,36.9002,36.9344,36.818,36.907,131600.0
2006-05-19 15:20:00,53.9,53.99,53.76,53.96,97000.0,36.907,36.9687,36.8112,36.9481,97000.0
2006-05-19 15:30:00,53.96,54.02,53.87,53.96,79600.0,36.9481,36.9892,36.8865,36.9481,79600.0
2006-05-19 15:40:00,53.96,54.2,53.95,54.13,70000.0,36.9481,37.1125,36.9413,37.0645,70000.0
2006-05-19 15:50:00,54.13,54.19,54.1,54.18,124200.0,37.0645,37.1056,37.044,37.0988,124200.0
2006-05-22 09:30:00,53.84,54.2,53.72,54.17,64000.0,36.866,37.1125,36.7838,37.0919,64000.0
2006-05-22 09:40:00,54.19,54.2,54.05,54.16,39900.0,37.1056,37.1125,37.0097,37.0851,39900.0
2006-05-22 09:50:00,54.16,54.35,54.02,54.05,53500.0,37.0851,37.2152,36.9892,37.0097,53500.0
2006-05-22 10:00:00,54.05,54.08,53.88,53.88,97100.0,37.0097,37.0303,36.8933,36.8933,97100.0
2006-05-22 10:10:00,53.88,54.0,53.74,53.94,60300.0,36.8933,36.9755,36.7975,36.9344,60300.0
2006-05-22 10:20:00,53.94,54.1,53.87,54.06,42900.0,36.9344,37.044,36.8865,37.0166,42900.0
2006-05-22 10:30:00,54.05,54.34,54.05,54.23,65300.0,37.0097,37.2083,37.0097,37.133,65300.0
2006-05-22 10:40:00,54.24,54.24,54.04,54.1,55800.0,37.1398,37.1398,37.0029,37.044,55800.0
2006-05-22 10:50:00,54.09,54.22,54.06,54.09,58100.0,37.0371,37.1262,37.0166,37.0371,58100.0
2006-05-22 11:00:00,54.1,54.13,53.93,54.0,65600.0,37.044,37.0645,36.9276,36.9755,65600.0
2006-05-22 11:10:00,54.03,54.09,53.89,54.07,67300.0,36.9961,37.0371,36.9002,37.0234,67300.0
2006-05-22 11:20:00,54.08,54.28,54.08,54.28,44600.0,37.0303,37.1672,37.0303,37.1672,44600.0
2006-05-22 11:30:00,54.28,54.46,54.17,54.23,89700.0,37.1672,37.2905,37.0919,37.133,89700.0
2006-05-22 11:40:00,54.27,54.38,54.1,54.1,77300.0,37.1604,37.2357,37.044,37.044,77300.0
2006-05-22 11:50:00,54.1,54.25,53.96,54.15,112900.0,37.044,37.1467,36.9481,37.0782,112900.0
2006-05-22 12:00:00,54.14,54.35,54.05,54.33,113900.0,37.0714,37.2152,37.0097,37.2015,113900.0
2006-05-22 12:10:00,54.34,54.38,54.13,54.13,68900.0,37.2083,37.2357,37.0645,37.0645,68900.0
2006-05-22 12:20:00,54.13,54.2,54.03,54.06,55000.0,37.0645,37.1125,36.9961,37.0166,55000.0
2006-05-22 12:30:00,54.07,54.2,53.96,53.99,98500.0,37.0234,37.1125,36.9481,36.9687,98500.0
2006-05-22 12:40:00,53.99,54.1,53.95,54.06,58000.0,36.9687,37.044,36.9413,37.0166,58000.0
2006-05-22 12:50:00,54.09,54.09,53.94,54.01,93700.0,37.0371,37.0371,36.9344,36.9824,93700.0
2006-05-22 13:00:00,54.0,54.16,53.97,54.01,84800.0,36.9755,37.0851,36.955,36.9824,84800.0
2006-05-22 13:10:00,54.01,54.05,53.97,54.0,65500.0,36.9824,37.0097,36.955,36.9755,65500.0
2006-05-22 13:20:00,54.0,54.21,54.0,54.16,46200.0,36.9755,37.1193,36.9755,37.0851,46200.0
2006-05-22 13:30:00,54.16,54.17,54.01,54.06,83000.0,37.0851,37.0919,36.9824,37.0166,83000.0
2006-05-22 13:40:00,54.05,54.07,53.92,53.96,105200.0,37.0097,37.0234,36.9207,36.9481,105200.0
2006-05-22 13:50:00,53.95,54.02,53.94,53.94,67200.0,36.9413,36.9892,36.9344,36.9344,67200.0
2006-05-22 14:00:00,53.97,54.02,53.76,53.84,64500.0,36.955,36.9892,36.8112,36.866,64500.0
2006-05-22 14:10:00,53.83,53.97,53.82,53.86,119000.0,36.8591,36.955,36.8523,36.8796,119000.0
2006-05-22 14:20:00,53.87,54.11,53.82,54.08,81100.0,36.8865,37.0508,36.8523,37.0303,81100.0
2006-05-22 14:30:00,54.08,54.09,53.92,53.93,26200.0,37.0303,37.0371,36.9207,36.9276,26200.0
2006-05-22 14:40:00,53.92,53.94,53.82,53.88,30800.0,36.9207,36.9344,36.8523,36.8933,30800.0
2006-05-22 14:50:00,53.89,54.02,53.89,53.96,25900.0,36.9002,36.9892,36.9002,36.9481,25900.0
2006-05-22 15:00:00,53.97,54.1,53.96,54.06,25200.0,36.955,37.044,36.9481,37.0166,25200.0
2006-05-22 15:10:00,54.08,54.12,54.05,54.08,67000.0,37.0303,37.0577,37.0097,37.0303,67000.0
2006-05-22 15:20:00,54.08,54.24,54.08,54.21,89500.0,37.0303,37.1398,37.0303,37.1193,89500.0
2006-05-22 15:30:00,54.21,54.34,54.09,54.31,65000.0,37.1193,37.2083,37.0371,37.1878,65000.0
2006-05-22 15:40:00,54.3,54.31,54.08,54.12,53500.0,37.1809,37.1878,37.0303,37.0577,53500.0
2006-05-22 15:50:00,54.12,54.16,54.03,54.04,83400.0,37.0577,37.0851,36.9961,37.0029,83400.0
2006-05-23 09:30:00,54.03,54.58,54.02,54.4,120900.0,36.9961,37.3727,36.9892,37.2494,120900.0
2006-05-23 09:40:00,54.39,54.46,54.21,54.28,50200.0,37.2426,37.2905,37.1193,37.1672,50200.0
2006-05-23 09:50:00,54.23,54.33,54.13,54.27,64700.0,37.133,37.2015,37.0645,37.1604,64700.0
2006-05-23 10:00:00,54.24,54.28,54.02,54.21,58300.0,37.1398,37.1672,36.9892,37.1193,58300.0
2006-05-23 10:10:00,54.23,54.47,54.09,54.33,42300.0,37.133,37.2973,37.0371,37.2015,42300.0
2006-05-23 10:20:00,54.33,54.38,54.27,54.31,29100.0,37.2015,37.2357,37.1604,37.1878,29100.0
2006-05-23 10:30:00,54.32,54.42,54.32,54.36,18000.0,37.1946,37.2631,37.1946,37.222,18000.0
2006-05-23 10:40:00,54.37,54.44,54.3,54.3,54100.0,37.2289,37.2768,37.1809,37.1809,54100.0
2006-05-23 10:50:00,54.3,54.36,54.27,54.33,21700.0,37.1809,37.222,37.1604,37.2015,21700.0
2006-05-23 11:00:00,54.34,54.38,54.13,54.13,31600.0,37.2083,37.2357,37.0645,37.0645,31600.0
2006-05-23 11:10:00,54.11,54.28,54.09,54.19,67600.0,37.0508,37.1672,37.0371,37.1056,67600.0
2006-05-23 11:20:00,54.19,54.22,54.08,54.13,94900.0,37.1056,37.1262,37.0303,37.0645,94900.0
2006-05-23 11:30:00,54.13,54.35,54.13,54.34,44700.0,37.0645,37.2152,37.0645,37.2083,44700.0
2006-05-23 11:40:00,54.34,54.47,54.33,54.44,63700.0,37.2083,37.2973,37.2015,37.2768,63700.0
2006-05-23 11:50:00,54.44,54.48,54.3,54.32,19100.0,37.2768,37.3042,37.1809,37.1946,19100.0
2006-05-23 12:00:00,54.32,54.35,54.26,54.32,27600.0,37.1946,37.2152,37.1535,37.1946,27600.0
2006-05-23 12:10:00,54.33,54.42,54.3,54.34,39600.0,37.2015,37.2631,37.1809,37.2083,39600.0
2006-05-23 12:20:00,54.34,54.35,54.25,54.31,86500.0,37.2083,37.2152,37.1467,37.1878,86500.0
2006-05-23 12:30:00,54.3,54.38,54.25,54.25,68300.0,37.1809,37.2357,37.1467,37.1467,68300.0
2006-05-23 12:40:00,54.25,54.41,54.24,54.39,66300.0,37.1467,37.2563,37.1398,37.2426,66300.0
2006-05-23 12:50:00,54.38,54.53,54.36,54.47,88200.0,37.2357,37.3384,37.222,37.2973,88200.0
2006-05-23 13:00:00,54.47,54.56,54.42,54.43,75500.0,37.2973,37.359,37.2631,37.2699,75500.0
2006-05-23 13:10:00,54.44,54.69,54.43,54.63,75900.0,37.2768,37.448,37.2699,37.4069,75900.0
2006-05-23 13:20:00,54.64,54.7,54.47,54.49,71800.0,37.4137,37.4548,37.2973,37.311,71800.0
2006-05-23 13:30:00,54.5,54.59,54.4,54.41,50400.0,37.3179,37.3795,37.2494,37.2563,50400.0
2006-05-23 13:40:00,54.43,54.45,54.39,54.4,64100.0,37.2699,37.2836,37.2426,37.2494,64100.0
2006-05-23 13:50:00,54.41,54.41,54.25,54.27,63600.0,37.2563,37.2563,37.1467,37.1604,63600.0
2006-05-23 14:00:00,54.27,54.27,54.16,54.16,88500.0,37.1604,37.1604,37.0851,37.0851,88500.0
2006-05-23 14:10:00,54.16,54.23,54.15,54.18,41000.0,37.0851,37.133,37.0782,37.0988,41000.0
2006-05-23 14:20:00,54.18,54.21,54.11,54.19,77200.0,37.0988,37.1193,37.0508,37.1056,77200.0
2006-05-23 14:30:00,54.2,54.27,54.17,54.22,37200.0,37.1125,37.1604,37.0919,37.1262,37200.0
2006-05-23 14:40:00,54.22,54.33,54.15,54.17,59900.0,37.1262,37.2015,37.0782,37.0919,59900.0
2006-05-23 14:50:00,54.18,54.22,54.04,54.07,52000.0,37.0988,37.1262,37.0029,37.0234,52000.0
2006-05-23 15:00:00,54.09,54.19,54.03,54.17,53200.0,37.0371,37.1056,36.9961,37.0919,53200.0
2006-05-23 15:10:00,54.17,54.38,54.16,54.37,70600.0,37.0919,37.2357,37.0851,37.2289,70600.0
2006-05-23 15:20:00,54.38,54.39,54.19,54.2,47700.0,37.2357,37.2426,37.1056,37.1125,47700.0
2006-05-23 15:30:00,54.2,54.2,54.08,54.11,55000.0,37.1125,37.1125,37.0303,37.0508,55000.0
2006-05-23 15:40:00,54.1,54.11,53.85,53.94,132900.0,37.044,37.0508,36.8728,36.9344,132900.0
2006-05-23 15:50:00,53.94,53.94,53.6,53.6,171800.0,36.9344,36.9344,36.7016,36.7016,171800.0
2006-05-24 09:30:00,53.59,54.13,53.5,53.89,225300.0,36.6948,37.0645,36.6331,36.9002,225300.0
2006-05-24 09:40:00,53.89,53.97,53.83,53.9,80500.0,36.9002,36.955,36.8591,36.907,80500.0
2006-05-24 09:50:00,53.91,54.13,53.82,54.05,89300.0,36.9139,37.0645,36.8523,37.0097,89300.0
2006-05-24 10:00:00,54.03,54.21,53.95,54.08,67300.0,36.9961,37.1193,36.9413,37.0303,67300.0
2006-05-24 10:10:00,54.09,54.21,53.89,53.99,83700.0,37.0371,37.1193,36.9002,36.9687,83700.0
2006-05-24 10:20:00,53.98,54.14,53.92,54.1,37800.0,36.9618,37.0714,36.9207,37.044,37800.0
2006-05-24 10:30:00,54.09,54.38,54.0,54.3,152600.0,37.0371,37.2357,36.9755,37.1809,152600.0
2006-05-24 10:40:00,54.3,54.3,54.19,54.23,74700.0,37.1809,37.1809,37.1056,37.133,74700.0
2006-05-24 10:50:00,54.25,54.34,54.21,54.24,50300.0,37.1467,37.2083,37.1193,37.1398,50300.0
2006-05-24 11:00:00,54.23,54.4,54.19,54.4,104300.0,37.133,37.2494,37.1056,37.2494,104300.0
2006-05-24 11:10:00,54.4,54.47,54.35,54.35,83700.0,37.2494,37.2973,37.2152,37.2152,83700.0
2006-05-24 11:20:00,54.34,54.42,54.3,54.3,102600.0,37.2083,37.2631,37.1809,37.1809,102600.0
2006-05-24 11:30:00,54.3,54.33,54.15,54.21,101300.0,37.1809,37.2015,37.0782,37.1193,101300.0
2006-05-24 11:40:00,54.21,54.27,54.2,54.2,42900.0,37.1193,37.1604,37.1125,37.1125,42900.0
2006-05-24 11:50:00,54.21,54.42,54.19,54.39,57900.0,37.1193,37.2631,37.1056,37.2426,57900.0
2006-05-24 12:00:00,54.38,54.52,54.38,54.4,73000.0,37.2357,37.3316,37.2357,37.2494,73000.0
2006-05-24 12:10:00,54.42,54.48,54.34,54.35,74100.0,37.2631,37.3042,37.2083,37.2152,74100.0
2006-05-24 12:20:00,54.38,54.4,54.22,54.22,72700.0,37.2357,37.2494,37.1262,37.1262,72700.0
2006-05-24 12:30:00,54.22,54.24,54.16,54.2,47100.0,37.1262,37.1398,37.0851,37.1125,47100.0
2006-05-24 12:40:00,54.2,54.2,54.03,54.15,67500.0,37.1125,37.1125,36.9961,37.0782,67500.0
2006-05-24 12:50:00,54.15,54.21,54.1,54.11,55900.0,37.0782,37.1193,37.044,37.0508,55900.0
2006-05-24 13:00:00,54.09,54.21,54.04,54.17,62600.0,37.0371,37.1193,37.0029,37.0919,62600.0
2006-05-24 13:10:00,54.16,54.19,54.05,54.09,55600.0,37.0851,37.1056,37.0097,37.0371,55600.0
2006-05-24 13:20:00,54.09,54.12,53.98,53.99,85600.0,37.0371,37.0577,36.9618,36.9687,85600.0
2006-05-24 13:30:00,54.0,54.12,53.9,54.07,128500.0,36.9755,37.0577,36.907,37.0234,128500.0
2006-05-24 13:40:00,54.02,54.25,53.9,54.19,160800.0,36.9892,37.1467,36.907,37.1056,160800.0
2006-05-24 13:50:00,54.19,54.37,54.15,54.21,57500.0,37.1056,37.2289,37.0782,37.1193,57500.0
2006-05-24 14:00:00,54.2,54.3,54.14,54.15,108900.0,37.1125,37.1809,37.0714,37.0782,108900.0
2006-05-24 14:10:00,54.15,54.2,54.06,54.09,97100.0,37.0782,37.1125,37.0166,37.0371,97100.0
2006-05-24 14:20:00,54.09,54.1,53.75,53.86,231100.0,37.0371,37.044,36.8043,36.8796,231100.0
2006-05-24 14:30:00,53.83,53.87,53.69,53.8,305100.0,36.8591,36.8865,36.7632,36.8386,305100.0
2006-05-24 14:40:00,53.79,53.89,53.74,53.84,151400.0,36.8317,36.9002,36.7975,36.866,151400.0
2006-05-24 14:50:00,53.83,53.85,53.65,53.72,104300.0,36.8591,36.8728,36.7359,36.7838,104300.0
2006-05-24 15:00:00,53.72,53.82,53.64,53.65,138100.0,36.7838,36.8523,36.729,36.7359,138100.0
2006-05-24 15:10:00,53.65,53.7,53.59,53.67,87800.0,36.7359,36.7701,36.6948,36.7496,87800.0
2006-05-24 15:20:00,53.68,53.71,53.62,53.69,104800.0,36.7564,36.7769,36.7153,36.7632,104800.0
2006-05-24 15:30:00,53.7,54.01,53.67,54.0,153400.0,36.7701,36.9824,36.7496,36.9755,153400.0
2006-05-24 15:40:00,53.96,53.97,53.77,53.81,233700.0,36.9481,36.955,36.818,36.8454,233700.0
2006-05-24 15:50:00,53.8,53.82,53.6,53.77,441100.0,36.8386,36.8523,36.7016,36.818,441100.0
2006-05-25 09:30:00,53.85,54.0,53.61,53.82,135200.0,36.8728,36.9755,36.7085,36.8523,135200.0
2006-05-25 09:40:00,53.82,53.95,53.78,53.81,72500.0,36.8523,36.9413,36.8249,36.8454,72500.0
2006-05-25 09:50:00,53.81,53.87,53.7,53.85,72500.0,36.8454,36.8865,36.7701,36.8728,72500.0
2006-05-25 10:00:00,53.85,53.88,53.73,53.83,53500.0,36.8728,36.8933,36.7906,36.8591,53500.0
2006-05-25 10:10:00,53.82,53.97,53.7,53.89,82000.0,36.8523,36.955,36.7701,36.9002,82000.0
2006-05-25 10:20:00,53.88,53.9,53.75,53.82,139000.0,36.8933,36.907,36.8043,36.8523,139000.0
2006-05-25 10:30:00,53.82,53.89,53.74,53.75,75700.0,36.8523,36.9002,36.7975,36.8043,75700.0
2006-05-25 10:40:00,53.75,53.85,53.68,53.81,65300.0,36.8043,36.8728,36.7564,36.8454,65300.0
2006-05-25 10:50:00,53.82,53.93,53.77,53.81,192300.0,36.8523,36.9276,36.818,36.8454,192300.0
2006-05-25 11:00:00,53.8,53.97,53.75,53.85,195800.0,36.8386,36.955,36.8043,36.8728,195800.0
2006-05-25 11:10:00,53.85,53.86,53.78,53.86,55100.0,36.8728,36.8796,36.8249,36.8796,55100.0
2006-05-25 11:20:00,53.86,53.92,53.81,53.89,56100.0,36.8796,36.9207,36.8454,36.9002,56100.0
2006-05-25 11:30:00,53.88,54.04,53.88,54.04,126900.0,36.8933,37.0029,36.8933,37.0029,126900.0
2006-05-25 11:40:00,54.04,54.2,54.04,54.1,90600.0,37.0029,37.1125,37.0029,37.044,90600.0
2006-05-25 11:50:00,54.1,54.25,54.03,54.21,74000.0,37.044,37.1467,36.9961,37.1193,74000.0
2006-05-25 12:00:00,54.21,54.25,54.17,54.19,27900.0,37.1193,37.1467,37.0919,37.1056,27900.0
2006-05-25 12:10:00,54.19,54.25,54.16,54.23,43100.0,37.1056,37.1467,37.0851,37.133,43100.0
2006-05-25 12:20:00,54.22,54.25,54.2,54.21,47000.0,37.1262,37.1467,37.1125,37.1193,47000.0
2006-05-25 12:30:00,54.21,54.31,54.2,54.29,86700.0,37.1193,37.1878,37.1125,37.1741,86700.0
2006-05-25 12:40:00,54.29,54.37,54.26,54.32,40500.0,37.1741,37.2289,37.1535,37.1946,40500.0
2006-05-25 12:50:00,54.32,54.32,54.24,54.28,27900.0,37.1946,37.1946,37.1398,37.1672,27900.0
2006-05-25 13:00:00,54.28,54.28,54.16,54.24,110500.0,37.1672,37.1672,37.0851,37.1398,110500.0
2006-05-25 13:10:00,54.24,54.25,54.21,54.24,16800.0,37.1398,37.1467,37.1193,37.1398,16800.0
2006-05-25 13:20:00,54.24,54.25,54.1,54.12,28400.0,37.1398,37.1467,37.044,37.0577,28400.0
2006-05-25 13:30:00,54.12,54.19,54.11,54.12,29800.0,37.0577,37.1056,37.0508,37.0577,29800.0
2006-05-25 13:40:00,54.12,54.14,54.07,54.12,44900.0,37.0577,37.0714,37.0234,37.0577,44900.0
2006-05-25 13:50:00,54.14,54.15,54.1,54.15,31500.0,37.0714,37.0782,37.044,37.0782,31500.0
2006-05-25 14:00:00,54.14,54.22,54.1,54.15,26400.0,37.0714,37.1262,37.044,37.0782,26400.0
2006-05-25 14:10:00,54.15,54.25,54.14,54.21,35600.0,37.0782,37.1467,37.0714,37.1193,35600.0
2006-05-25 14:20:00,54.22,54.32,54.22,54.24,55800.0,37.1262,37.1946,37.1262,37.1398,55800.0
2006-05-25 14:30:00,54.25,54.34,54.25,54.34,51500.0,37.1467,37.2083,37.1467,37.2083,51500.0
2006-05-25 14:40:00,54.34,54.46,54.34,54.45,53500.0,37.2083,37.2905,37.2083,37.2836,53500.0
2006-05-25 14:50:00,54.44,54.44,54.34,54.35,48400.0,37.2768,37.2768,37.2083,37.2152,48400.0
2006-05-25 15:00:00,54.35,54.36,54.26,54.33,56100.0,37.2152,37.222,37.1535,37.2015,56100.0
2006-05-25 15:10:00,54.33,54.39,54.32,54.39,28800.0,37.2015,37.2426,37.1946,37.2426,28800.0
2006-05-25 15:20:00,54.39,54.48,53.42,54.42,90500.0,37.2426,37.3042,36.5784,37.2631,90500.0
2006-05-25 15:30:00,54.42,54.49,54.3,54.36,77100.0,37.2631,37.311,37.1809,37.222,77100.0
2006-05-25 15:40:00,54.35,54.39,54.35,54.35,36700.0,37.2152,37.2426,37.2152,37.2152,36700.0
2006-05-25 15:50:00,54.35,54.43,54.35,54.43,182800.0,37.2152,37.2699,37.2152,37.2699,182800.0
2006-05-26 09:30:00,54.53,54.53,54.37,54.44,125000.0,37.3384,37.3384,37.2289,37.2768,125000.0
2006-05-26 09:40:00,54.46,54.5,54.33,54.46,63300.0,37.2905,37.3179,37.2015,37.2905,63300.0
2006-05-26 09:50:00,54.45,54.52,54.3,54.52,122100.0,37.2836,37.3316,37.1809,37.3316,122100.0
2006-05-26 10:00:00,54.5,54.66,54.45,54.48,99800.0,37.3179,37.4274,37.2836,37.3042,99800.0
2006-05-26 10:10:00,54.48,54.51,54.43,54.43,57700.0,37.3042,37.3247,37.2699,37.2699,57700.0
2006-05-26 10:20:00,54.43,54.5,54.29,54.41,59600.0,37.2699,37.3179,37.1741,37.2563,59600.0
2006-05-26 10:30:00,54.43,54.46,54.25,54.26,48000.0,37.2699,37.2905,37.1467,37.1535,48000.0
2006-05-26 10:40:00,54.26,54.3,54.16,54.19,95000.0,37.1535,37.1809,37.0851,37.1056,95000.0
2006-05-26 10:50:00,54.21,54.38,54.21,54.24,44700.0,37.1193,37.2357,37.1193,37.1398,44700.0
2006-05-26 11:00:00,54.25,54.35,54.24,54.35,34200.0,37.1467,37.2152,37.1398,37.2152,34200.0
2006-05-26 11:10:00,54.35,54.45,54.3,54.44,39000.0,37.2152,37.2836,37.1809,37.2768,39000.0
2006-05-26 11:20:00,54.45,54.45,54.36,54.42,35100.0,37.2836,37.2836,37.222,37.2631,35100.0
2006-05-26 11:30:00,54.43,54.45,54.34,54.34,27500.0,37.2699,37.2836,37.2083,37.2083,27500.0
2006-05-26 11:40:00,54.35,54.45,54.34,54.39,37400.0,37.2152,37.2836,37.2083,37.2426,37400.0
2006-05-26 11:50:00,54.4,54.43,54.35,54.4,22200.0,37.2494,37.2699,37.2152,37.2494,22200.0
2006-05-26 12:00:00,54.42,54.43,54.25,54.33,29100.0,37.2631,37.2699,37.1467,37.2015,29100.0
2006-05-26 12:10:00,54.33,54.4,54.32,54.35,12900.0,37.2015,37.2494,37.1946,37.2152,12900.0
2006-05-26 12:20:00,54.34,54.36,54.26,54.28,24200.0,37.2083,37.222,37.1535,37.1672,24200.0
2006-05-26 12:30:00,54.27,54.33,54.26,54.33,20400.0,37.1604,37.2015,37.1535,37.2015,20400.0
2006-05-26 12:40:00,54.32,54.4,54.31,54.4,14000.0,37.1946,37.2494,37.1878,37.2494,14000.0
2006-05-26 12:50:00,54.39,54.4,54.38,54.38,8700.0,37.2426,37.2494,37.2357,37.2357,8700.0
2006-05-26 13:00:00,54.38,54.43,54.38,54.43,22900.0,37.2357,37.2699,37.2357,37.2699,22900.0
2006-05-26 13:10:00,54.42,54.42,54.39,54.39,25600.0,37.2631,37.2631,37.2426,37.2426,25600.0
2006-05-26 13:20:00,54.4,54.4,54.39,54.39,22900.0,37.2494,37.2494,37.2426,37.2426,22900.0
2006-05-26 13:30:00,54.39,54.41,54.36,54.38,24900.0,37.2426,37.2563,37.222,37.2357,24900.0
2006-05-26 13:40:00,54.4,54.48,54.37,54.46,23200.0,37.2494,37.3042,37.2289,37.2905,23200.0
2006-05-26 13:50:00,54.48,54.48,54.45,54.48,33700.0,37.3042,37.3042,37.2836,37.3042,33700.0
2006-05-26 14:00:00,54.47,54.48,54.39,54.41,36700.0,37.2973,37.3042,37.2426,37.2563,36700.0
2006-05-26 14:10:00,54.42,54.44,54.39,54.4,24400.0,37.2631,37.2768,37.2426,37.2494,24400.0
2006-05-26 14:20:00,54.4,54.48,54.39,54.46,108900.0,37.2494,37.3042,37.2426,37.2905,108900.0
2006-05-26 14:30:00,54.45,54.47,54.31,54.31,42100.0,37.2836,37.2973,37.1878,37.1878,42100.0
2006-05-26 14:40:00,54.29,54.34,54.19,54.34,55100.0,37.1741,37.2083,37.1056,37.2083,55100.0
2006-05-26 14:50:00,54.33,54.37,54.31,54.35,26400.0,37.2015,37.2289,37.1878,37.2152,26400.0
2006-05-26 15:00:00,54.35,54.39,54.35,54.36,58700.0,37.2152,37.2426,37.2152,37.222,58700.0
2006-05-26 15:10:00,54.35,54.36,54.19,54.32,41700.0,37.2152,37.222,37.1056,37.1946,41700.0
2006-05-26 15:20:00,54.31,54.41,54.31,54.41,40300.0,37.1878,37.2563,37.1878,37.2563,40300.0
2006-05-26 15:30:00,54.41,54.45,54.38,54.42,46900.0,37.2563,37.2836,37.2357,37.2631,46900.0
2006-05-26 15:40:00,54.43,54.47,54.36,54.38,57500.0,37.2699,37.2973,37.222,37.2357,57500.0
2006-05-26 15:50:00,54.38,54.45,54.37,54.43,91300.0,37.2357,37.2836,37.2289,37.2699,91300.0
2006-05-30 09:30:00,54.27,54.32,53.93,54.03,126600.0,37.1604,37.1946,36.9276,36.9961,126600.0
2006-05-30 09:40:00,54.02,54.03,53.81,53.83,58200.0,36.9892,36.9961,36.8454,36.8591,58200.0
2006-05-30 09:50:00,53.87,53.92,53.75,53.76,50800.0,36.8865,36.9207,36.8043,36.8112,50800.0
2006-05-30 10:00:00,53.77,53.86,53.68,53.81,102200.0,36.818,36.8796,36.7564,36.8454,102200.0
2006-05-30 10:10:00,53.82,54.04,53.82,53.96,55600.0,36.8523,37.0029,36.8523,36.9481,55600.0
2006-05-30 10:20:00,53.95,53.98,53.87,53.89,46500.0,36.9413,36.9618,36.8865,36.9002,46500.0
2006-05-30 10:30:00,53.93,53.99,53.81,53.92,78600.0,36.9276,36.9687,36.8454,36.9207,78600.0
2006-05-30 10:40:00,53.89,53.97,53.74,53.91,56500.0,36.9002,36.955,36.7975,36.9139,56500.0
2006-05-30 10:50:00,53.94,53.96,53.77,53.8,47400.0,36.9344,36.9481,36.818,36.8386,47400.0
2006-05-30 11:00:00,53.8,53.85,53.71,53.82,63000.0,36.8386,36.8728,36.7769,36.8523,63000.0
2006-05-30 11:10:00,53.82,53.83,53.7,53.78,76400.0,36.8523,36.8591,36.7701,36.8249,76400.0
2006-05-30 11:20:00,53.81,53.81,53.61,53.7,76700.0,36.8454,36.8454,36.7085,36.7701,76700.0
2006-05-30 11:30:00,53.7,54.3,53.64,53.72,24800.0,36.7701,37.1809,36.729,36.7838,24800.0
2006-05-30 11:40:00,53.73,53.74,53.61,53.62,36400.0,36.7906,36.7975,36.7085,36.7153,36400.0
2006-05-30 11:50:00,53.63,53.77,53.62,53.69,18700.0,36.7222,36.818,36.7153,36.7632,18700.0
2006-05-30 12:00:00,53.69,53.75,53.5,53.51,53600.0,36.7632,36.8043,36.6331,36.64,53600.0
2006-05-30 12:10:00,53.51,53.56,53.48,53.54,59100.0,36.64,36.6742,36.6195,36.6605,59100.0
2006-05-30 12:20:00,53.54,53.6,53.52,53.57,28000.0,36.6605,36.7016,36.6468,36.6811,28000.0
2006-05-30 12:30:00,53.57,53.6,53.51,53.58,52100.0,36.6811,36.7016,36.64,36.6879,52100.0
2006-05-30 12:40:00,53.58,53.67,53.55,53.55,46400.0,36.6879,36.7496,36.6674,36.6674,46400.0
2006-05-30 12:50:00,53.55,53.58,53.52,53.56,57000.0,36.6674,36.6879,36.6468,36.6742,57000.0
2006-05-30 13:00:00,53.57,53.64,53.54,53.57,45100.0,36.6811,36.729,36.6605,36.6811,45100.0
2006-05-30 13:10:00,53.56,53.59,53.54,53.58,24400.0,36.6742,36.6948,36.6605,36.6879,24400.0
2006-05-30 13:20:00,53.58,53.61,53.56,53.59,39100.0,36.6879,36.7085,36.6742,36.6948,39100.0
2006-05-30 13:30:00,53.6,53.65,53.56,53.58,35100.0,36.7016,36.7359,36.6742,36.6879,35100.0
2006-05-30 13:40:00,53.57,53.6,53.53,53.56,42400.0,36.6811,36.7016,36.6537,36.6742,42400.0
2006-05-30 13:50:00,53.57,53.75,53.57,53.69,33200.0,36.6811,36.8043,36.6811,36.7632,33200.0
2006-05-30 14:00:00,53.71,53.75,53.67,53.69,22400.0,36.7769,36.8043,36.7496,36.7632,22400.0
2006-05-30 14:10:00,53.69,53.73,53.57,53.65,30100.0,36.7632,36.7906,36.6811,36.7359,30100.0
2006-05-30 14:20:00,53.65,53.65,53.57,53.58,28200.0,36.7359,36.7359,36.6811,36.6879,28200.0
2006-05-30 14:30:00,53.6,53.6,53.57,53.58,27500.0,36.7016,36.7016,36.6811,36.6879,27500.0
2006-05-30 14:40:00,53.59,53.66,53.58,53.66,44800.0,36.6948,36.7427,36.6879,36.7427,44800.0
2006-05-30 14:50:00,53.66,53.66,53.55,53.6,40700.0,36.7427,36.7427,36.6674,36.7016,40700.0
2006-05-30 15:00:00,53.61,53.64,53.57,53.58,56400.0,36.7085,36.729,36.6811,36.6879,56400.0
2006-05-30 15:10:00,53.58,53.59,53.53,53.53,53800.0,36.6879,36.6948,36.6537,36.6537,53800.0
2006-05-30 15:20:00,53.53,53.61,53.53,53.53,96800.0,36.6537,36.7085,36.6537,36.6537,96800.0
2006-05-30 15:30:00,53.53,53.55,53.5,53.52,125500.0,36.6537,36.6674,36.6331,36.6468,125500.0
2006-05-30 15:40:00,53.52,53.59,53.45,53.53,184200.0,36.6468,36.6948,36.5989,36.6537,184200.0
2006-05-30 15:50:00,53.51,53.87,53.35,53.51,567600.0,36.64,36.8865,36.5304,36.64,567600.0
2006-05-31 09:30:00,52.96,53.11,52.58,52.67,930600.0,36.2634,36.3661,36.0032,36.0648,930600.0
2006-05-31 09:40:00,52.67,53.24,52.55,53.08,458400.0,36.0648,36.4551,35.9827,36.3456,458400.0
2006-05-31 09:50:00,53.07,53.15,52.85,53.0,483300.0,36.3387,36.3935,36.1881,36.2908,483300.0
2006-05-31 10:00:00,53.0,53.09,52.84,52.93,257400.0,36.2908,36.3524,36.1812,36.2428,257400.0
2006-05-31 10:10:00,52.93,53.05,52.9,52.96,148500.0,36.2428,36.325,36.2223,36.2634,148500.0
2006-05-31 10:20:00,52.96,53.15,52.96,53.04,170400.0,36.2634,36.3935,36.2634,36.3182,170400.0
2006-05-31 10:30:00,53.06,53.58,53.04,53.5,250300.0,36.3319,36.6879,36.3182,36.6331,250300.0
2006-05-31 10:40:00,53.51,53.55,53.25,53.31,222000.0,36.64,36.6674,36.462,36.503,222000.0
2006-05-31 10:50:00,53.29,53.31,53.15,53.17,103700.0,36.4894,36.503,36.3935,36.4072,103700.0
2006-05-31 11:00:00,53.15,53.35,53.12,53.2,189100.0,36.3935,36.5304,36.3729,36.4277,189100.0
2006-05-31 11:10:00,53.19,53.26,53.0,53.2,242800.0,36.4209,36.4688,36.2908,36.4277,242800.0
2006-05-31 11:20:00,53.2,53.3,53.15,53.27,300800.0,36.4277,36.4962,36.3935,36.4757,300800.0
2006-05-31 11:30:00,53.26,53.44,53.17,53.29,422700.0,36.4688,36.5921,36.4072,36.4894,422700.0
2006-05-31 11:40:00,53.26,53.29,53.17,53.23,281000.0,36.4688,36.4894,36.4072,36.4483,281000.0
2006-05-31 11:50:00,53.24,53.27,53.18,53.22,123400.0,36.4551,36.4757,36.414,36.4414,123400.0
2006-05-31 12:00:00,53.22,53.27,53.0,53.25,145300.0,36.4414,36.4757,36.2908,36.462,145300.0
2006-05-31 12:10:00,53.25,53.3,53.24,53.3,73300.0,36.462,36.4962,36.4551,36.4962,73300.0
2006-05-31 12:20:00,53.3,53.3,53.2,53.23,116200.0,36.4962,36.4962,36.4277,36.4483,116200.0
2006-05-31 12:30:00,53.22,53.25,53.2,53.21,56800.0,36.4414,36.462,36.4277,36.4346,56800.0
2006-05-31 12:40:00,53.2,53.23,53.1,53.14,173000.0,36.4277,36.4483,36.3593,36.3866,173000.0
2006-05-31 12:50:00,53.14,53.14,53.05,53.09,94800.0,36.3866,36.3866,36.325,36.3524,94800.0
2006-05-31 13:00:00,53.08,53.15,53.04,53.08,106900.0,36.3456,36.3935,36.3182,36.3456,106900.0
2006-05-31 13:10:00,53.07,53.07,53.02,53.06,109200.0,36.3387,36.3387,36.3045,36.3319,109200.0
2006-05-31 13:20:00,53.05,53.06,53.0,53.0,43500.0,36.325,36.3319,36.2908,36.2908,43500.0
2006-05-31 13:30:00,53.0,53.01,52.84,52.88,140500.0,36.2908,36.2976,36.1812,36.2086,140500.0
2006-05-31 13:40:00,52.88,52.96,52.87,52.95,99900.0,36.2086,36.2634,36.2018,36.2565,99900.0
2006-05-31 13:50:00,52.95,52.97,52.86,52.9,121700.0,36.2565,36.2702,36.1949,36.2223,121700.0
2006-05-31 14:00:00,52.89,52.99,52.68,52.74,233200.0,36.2155,36.2839,36.0717,36.1127,233200.0
2006-05-31 14:10:00,52.73,52.79,52.32,52.32,259600.0,36.1059,36.147,35.8252,35.8252,259600.0
2006-05-31 14:20:00,52.32,52.87,52.32,52.65,134300.0,35.8252,36.2018,35.8252,36.0511,134300.0
2006-05-31 14:30:00,52.64,52.84,52.5,52.52,116600.0,36.0443,36.1812,35.9484,35.9621,116600.0
2006-05-31 14:40:00,52.52,52.65,52.5,52.54,69200.0,35.9621,36.0511,35.9484,35.9758,69200.0
2006-05-31 14:50:00,52.53,52.73,52.45,52.65,129900.0,35.969,36.1059,35.9142,36.0511,129900.0
2006-05-31 15:00:00,52.64,52.79,52.55,52.56,71500.0,36.0443,36.147,35.9827,35.9895,71500.0
2006-05-31 15:10:00,52.55,52.63,52.49,52.52,80200.0,35.9827,36.0374,35.9416,35.9621,80200.0
2006-05-31 15:20:00,52.52,52.77,52.5,52.62,108400.0,35.9621,36.1333,35.9484,36.0306,108400.0
2006-05-31 15:30:00,52.61,52.7,52.57,52.66,124300.0,36.0237,36.0854,35.9963,36.058,124300.0
2006-05-31 15:40:00,52.66,52.9,52.66,52.84,143700.0,36.058,36.2223,36.058,36.1812,143700.0
2006-05-31 15:50:00,52.83,52.91,52.77,52.91,201200.0,36.1744,36.2292,36.1333,36.2292,201200.0
2006-06-01 09:30:00,53.1,53.44,53.04,53.21,164200.0,36.3593,36.5921,36.3182,36.4346,164200.0
2006-06-01 09:40:00,53.18,53.27,53.01,53.23,92100.0,36.414,36.4757,36.2976,36.4483,92100.0
2006-06-01 09:50:00,53.21,53.21,52.9,53.0,111000.0,36.4346,36.4346,36.2223,36.2908,111000.0
2006-06-01 10:00:00,53.01,53.19,52.98,53.11,77700.0,36.2976,36.4209,36.2771,36.3661,77700.0
2006-06-01 10:10:00,53.1,53.12,52.97,53.05,91100.0,36.3593,36.3729,36.2702,36.325,91100.0
2006-06-01 10:20:00,53.06,53.13,53.04,53.1,64500.0,36.3319,36.3798,36.3182,36.3593,64500.0
2006-06-01 10:30:00,53.11,53.47,53.11,53.47,79500.0,36.3661,36.6126,36.3661,36.6126,79500.0
2006-06-01 10:40:00,53.47,53.58,53.36,53.38,90100.0,36.6126,36.6879,36.5373,36.551,90100.0
2006-06-01 10:50:00,53.38,53.46,53.38,53.45,85800.0,36.551,36.6058,36.551,36.5989,85800.0
2006-06-01 11:00:00,53.46,53.54,53.39,53.44,201700.0,36.6058,36.6605,36.5578,36.5921,201700.0
2006-06-01 11:10:00,53.46,53.52,53.42,53.45,86100.0,36.6058,36.6468,36.5784,36.5989,86100.0
2006-06-01 11:20:00,53.46,53.48,53.39,53.4,32500.0,36.6058,36.6195,36.5578,36.5647,32500.0
2006-06-01 11:30:00,53.39,53.49,53.36,53.36,60500.0,36.5578,36.6263,36.5373,36.5373,60500.0
2006-06-01 11:40:00,53.36,53.39,53.3,53.3,35800.0,36.5373,36.5578,36.4962,36.4962,35800.0
2006-06-01 11:50:00,53.3,53.31,53.18,53.22,86000.0,36.4962,36.503,36.414,36.4414,86000.0
2006-06-01 12:00:00,53.22,53.22,53.03,53.05,32300.0,36.4414,36.4414,36.3113,36.325,32300.0
2006-06-01 12:10:00,53.05,53.08,53.02,53.03,25400.0,36.325,36.3456,36.3045,36.3113,25400.0
2006-06-01 12:20:00,53.02,53.13,53.02,53.1,26700.0,36.3045,36.3798,36.3045,36.3593,26700.0
2006-06-01 12:30:00,53.1,53.38,53.1,53.33,49200.0,36.3593,36.551,36.3593,36.5167,49200.0
2006-06-01 12:40:00,53.31,53.33,53.25,53.27,23400.0,36.503,36.5167,36.462,36.4757,23400.0
2006-06-01 12:50:00,53.27,53.28,53.16,53.16,23800.0,36.4757,36.4825,36.4003,36.4003,23800.0
2006-06-01 13:00:00,53.16,53.18,53.02,53.05,32300.0,36.4003,36.414,36.3045,36.325,32300.0
2006-06-01 13:10:00,53.06,53.15,53.05,53.13,27100.0,36.3319,36.3935,36.325,36.3798,27100.0
2006-06-01 13:20:00,53.14,53.22,53.13,53.22,29600.0,36.3866,36.4414,36.3798,36.4414,29600.0
2006-06-01 13:30:00,53.21,53.24,53.21,53.22,15100.0,36.4346,36.4551,36.4346,36.4414,15100.0
2006-06-01 13:40:00,53.22,53.31,53.22,53.3,21100.0,36.4414,36.503,36.4414,36.4962,21100.0
2006-06-01 13:50:00,53.29,53.3,53.22,53.23,52800.0,36.4894,36.4962,36.4414,36.4483,52800.0
2006-06-01 14:00:00,53.22,53.32,53.22,53.25,24800.0,36.4414,36.5099,36.4414,36.462,24800.0
2006-06-01 14:10:00,53.25,53.35,53.25,53.33,38700.0,36.462,36.5304,36.462,36.5167,38700.0
2006-06-01 14:20:00,53.33,53.35,53.25,53.27,14100.0,36.5167,36.5304,36.462,36.4757,14100.0
2006-06-01 14:30:00,53.27,53.4,53.26,53.3,40100.0,36.4757,36.5647,36.4688,36.4962,40100.0
2006-06-01 14:40:00,53.31,53.34,53.25,53.3,52000.0,36.503,36.5236,36.462,36.4962,52000.0
2006-06-01 14:50:00,53.29,53.37,53.29,53.33,24200.0,36.4894,36.5441,36.4894,36.5167,24200.0
2006-06-01 15:00:00,53.34,53.34,53.2,53.26,45000.0,36.5236,36.5236,36.4277,36.4688,45000.0
2006-06-01 15:10:00,53.28,53.6,53.26,53.57,119200.0,36.4825,36.7016,36.4688,36.6811,119200.0
2006-06-01 15:20:00,53.58,53.71,53.52,53.53,137000.0,36.6879,36.7769,36.6468,36.6537,137000.0
2006-06-01 15:30:00,53.55,53.73,53.5,53.7,170700.0,36.6674,36.7906,36.6331,36.7701,170700.0
2006-06-01 15:40:00,53.71,53.74,53.6,53.7,183900.0,36.7769,36.7975,36.7016,36.7701,183900.0
2006-06-01 15:50:00,53.7,54.16,53.63,54.16,533100.0,36.7701,37.0851,36.7222,37.0851,533100.0
2006-06-02 09:30:00,53.93,54.04,53.84,53.86,264700.0,36.9276,37.0029,36.866,36.8796,264700.0
2006-06-02 09:40:00,53.85,53.86,53.3,53.53,153500.0,36.8728,36.8796,36.4962,36.6537,153500.0
2006-06-02 09:50:00,53.55,53.57,53.48,53.5,138500.0,36.6674,36.6811,36.6195,36.6331,138500.0
2006-06-02 10:00:00,53.5,53.59,53.4,53.49,153000.0,36.6331,36.6948,36.5647,36.6263,153000.0
2006-06-02 10:10:00,53.47,53.47,53.3,53.31,94900.0,36.6126,36.6126,36.4962,36.503,94900.0
2006-06-02 10:20:00,53.32,53.38,53.23,53.38,100600.0,36.5099,36.551,36.4483,36.551,100600.0
2006-06-02 10:30:00,53.37,53.4,53.26,53.3,86000.0,36.5441,36.5647,36.4688,36.4962,86000.0
2006-06-02 10:40:00,53.28,53.46,53.25,53.36,49800.0,36.4825,36.6058,36.462,36.5373,49800.0
2006-06-02 10:50:00,53.35,53.38,53.25,53.28,40000.0,36.5304,36.551,36.462,36.4825,40000.0
2006-06-02 11:00:00,53.28,53.3,53.2,53.23,50800.0,36.4825,36.4962,36.4277,36.4483,50800.0
2006-06-02 11:10:00,53.24,53.25,53.12,53.14,45200.0,36.4551,36.462,36.3729,36.3866,45200.0
2006-06-02 11:20:00,53.14,53.15,53.05,53.13,90000.0,36.3866,36.3935,36.325,36.3798,90000.0
2006-06-02 11:30:00,53.13,53.16,53.06,53.09,66400.0,36.3798,36.4003,36.3319,36.3524,66400.0
2006-06-02 11:40:00,53.08,53.09,52.87,52.92,92000.0,36.3456,36.3524,36.2018,36.236,92000.0
2006-06-02 11:50:00,52.92,52.94,52.76,52.76,100200.0,36.236,36.2497,36.1264,36.1264,100200.0
2006-06-02 12:00:00,52.76,52.84,52.75,52.83,111300.0,36.1264,36.1812,36.1196,36.1744,111300.0
2006-06-02 12:10:00,52.83,52.91,52.76,52.88,48200.0,36.1744,36.2292,36.1264,36.2086,48200.0
2006-06-02 12:20:00,52.89,52.98,52.82,52.83,38400.0,36.2155,36.2771,36.1675,36.1744,38400.0
2006-06-02 12:30:00,52.82,53.02,52.82,53.0,68200.0,36.1675,36.3045,36.1675,36.2908,68200.0
2006-06-02 12:40:00,53.01,53.11,52.98,53.11,32300.0,36.2976,36.3661,36.2771,36.3661,32300.0
2006-06-02 12:50:00,53.12,53.17,53.07,53.12,30800.0,36.3729,36.4072,36.3387,36.3729,30800.0
2006-06-02 13:00:00,53.12,53.12,53.0,53.05,35800.0,36.3729,36.3729,36.2908,36.325,35800.0
2006-06-02 13:10:00,53.05,53.06,53.0,53.04,37200.0,36.325,36.3319,36.2908,36.3182,37200.0
2006-06-02 13:20:00,53.05,53.21,53.05,53.17,25500.0,36.325,36.4346,36.325,36.4072,25500.0
2006-06-02 13:30:00,53.16,53.21,53.1,53.15,52400.0,36.4003,36.4346,36.3593,36.3935,52400.0
2006-06-02 13:40:00,53.13,53.15,53.1,53.11,19300.0,36.3798,36.3935,36.3593,36.3661,19300.0
2006-06-02 13:50:00,53.11,53.14,53.05,53.1,29400.0,36.3661,36.3866,36.325,36.3593,29400.0
2006-06-02 14:00:00,53.08,53.14,53.03,53.12,34500.0,36.3456,36.3866,36.3113,36.3729,34500.0
2006-06-02 14:10:00,53.12,53.15,53.07,53.08,32200.0,36.3729,36.3935,36.3387,36.3456,32200.0
2006-06-02 14:20:00,53.07,53.11,53.0,53.11,40200.0,36.3387,36.3661,36.2908,36.3661,40200.0
2006-06-02 14:30:00,53.1,53.24,53.09,53.22,36900.0,36.3593,36.4551,36.3524,36.4414,36900.0
2006-06-02 14:40:00,53.22,53.23,53.15,53.23,22000.0,36.4414,36.4483,36.3935,36.4483,22000.0
2006-06-02 14:50:00,53.23,53.23,53.13,53.16,35000.0,36.4483,36.4483,36.3798,36.4003,35000.0
2006-06-02 15:00:00,53.15,53.18,53.1,53.15,49800.0,36.3935,36.414,36.3593,36.3935,49800.0
2006-06-02 15:10:00,53.15,53.22,53.12,53.19,54800.0,36.3935,36.4414,36.3729,36.4209,54800.0
2006-06-02 15:20:00,53.19,53.23,53.18,53.2,81200.0,36.4209,36.4483,36.414,36.4277,81200.0
2006-06-02 15:30:00,53.21,53.33,53.2,53.32,123300.0,36.4346,36.5167,36.4277,36.5099,123300.0
2006-06-02 15:40:00,53.33,53.38,53.32,53.32,57500.0,36.5167,36.551,36.5099,36.5099,57500.0
2006-06-02 15:50:00,53.33,53.44,53.27,53.44,167200.0,36.5167,36.5921,36.4757,36.5921,167200.0
2006-06-05 09:30:00,53.23,53.36,53.02,53.08,148600.0,36.4483,36.5373,36.3045,36.3456,148600.0
2006-06-05 09:40:00,53.08,53.24,53.06,53.1,48300.0,36.3456,36.4551,36.3319,36.3593,48300.0
2006-06-05 09:50:00,53.11,53.15,53.05,53.07,33800.0,36.3661,36.3935,36.325,36.3387,33800.0
2006-06-05 10:00:00,53.06,53.19,53.06,53.12,67800.0,36.3319,36.4209,36.3319,36.3729,67800.0
2006-06-05 10:10:00,53.11,53.12,53.08,53.09,52300.0,36.3661,36.3729,36.3456,36.3524,52300.0
2006-06-05 10:20:00,53.1,53.22,53.08,53.1,46200.0,36.3593,36.4414,36.3456,36.3593,46200.0
2006-06-05 10:30:00,53.1,53.24,53.1,53.23,35100.0,36.3593,36.4551,36.3593,36.4483,35100.0
2006-06-05 10:40:00,53.22,53.31,53.19,53.3,47400.0,36.4414,36.503,36.4209,36.4962,47400.0
2006-06-05 10:50:00,53.3,53.32,53.27,53.27,28900.0,36.4962,36.5099,36.4757,36.4757,28900.0
2006-06-05 11:00:00,53.28,53.35,53.27,53.34,21200.0,36.4825,36.5304,36.4757,36.5236,21200.0
2006-06-05 11:10:00,53.34,53.34,53.3,53.31,25600.0,36.5236,36.5236,36.4962,36.503,25600.0
2006-06-05 11:20:00,53.31,53.33,53.29,53.31,75900.0,36.503,36.5167,36.4894,36.503,75900.0
2006-06-05 11:30:00,53.32,53.32,53.24,53.26,111800.0,36.5099,36.5099,36.4551,36.4688,111800.0
2006-06-05 11:40:00,53.27,53.27,53.19,53.22,40900.0,36.4757,36.4757,36.4209,36.4414,40900.0
2006-06-05 11:50:00,53.22,53.32,53.21,53.31,61000.0,36.4414,36.5099,36.4346,36.503,61000.0
2006-06-05 12:00:00,53.31,53.32,53.28,53.28,44300.0,36.503,36.5099,36.4825,36.4825,44300.0
2006-06-05 12:10:00,53.28,53.33,53.21,53.33,33700.0,36.4825,36.5167,36.4346,36.5167,33700.0
2006-06-05 12:20:00,53.33,53.41,53.32,53.41,83200.0,36.5167,36.5715,36.5099,36.5715,83200.0
2006-06-05 12:30:00,53.4,53.4,53.29,53.29,29800.0,36.5647,36.5647,36.4894,36.4894,29800.0
2006-06-05 12:40:00,53.29,53.29,53.29,53.29,0.0,36.4894,36.4894,36.4894,36.4894,0.0
2006-06-05 12:50:00,53.29,53.29,53.29,53.29,0.0,36.4894,36.4894,36.4894,36.4894,0.0
2006-06-05 13:00:00,53.3,53.33,53.3,53.33,7700.0,36.4962,36.5167,36.4962,36.5167,7700.0
2006-06-05 13:10:00,53.33,53.33,53.27,53.29,26300.0,36.5167,36.5167,36.4757,36.4894,26300.0
2006-06-05 13:20:00,53.29,53.33,53.24,53.32,22800.0,36.4894,36.5167,36.4551,36.5099,22800.0
2006-06-05 13:30:00,53.33,53.34,53.25,53.27,29300.0,36.5167,36.5236,36.462,36.4757,29300.0
2006-06-05 13:40:00,53.25,53.31,53.24,53.28,29300.0,36.462,36.503,36.4551,36.4825,29300.0
2006-06-05 13:50:00,53.28,53.28,53.13,53.14,46000.0,36.4825,36.4825,36.3798,36.3866,46000.0
2006-06-05 14:00:00,53.14,53.15,53.05,53.06,47000.0,36.3866,36.3935,36.325,36.3319,47000.0
2006-06-05 14:10:00,53.07,53.1,52.97,53.0,105300.0,36.3387,36.3593,36.2702,36.2908,105300.0
2006-06-05 14:20:00,53.0,53.12,52.88,53.04,62600.0,36.2908,36.3729,36.2086,36.3182,62600.0
2006-06-05 14:30:00,53.03,53.03,52.8,52.8,85100.0,36.3113,36.3113,36.1538,36.1538,85100.0
2006-06-05 14:40:00,52.8,52.94,52.78,52.85,102600.0,36.1538,36.2497,36.1401,36.1881,102600.0
2006-06-05 14:50:00,52.84,52.92,52.81,52.84,47900.0,36.1812,36.236,36.1607,36.1812,47900.0
2006-06-05 15:00:00,52.82,52.87,52.75,52.75,75500.0,36.1675,36.2018,36.1196,36.1196,75500.0
2006-06-05 15:10:00,52.75,52.94,52.64,52.92,91600.0,36.1196,36.2497,36.0443,36.236,91600.0
2006-06-05 15:20:00,52.94,52.94,52.73,52.74,61100.0,36.2497,36.2497,36.1059,36.1127,61100.0
2006-06-05 15:30:00,52.75,52.84,52.67,52.84,47900.0,36.1196,36.1812,36.0648,36.1812,47900.0
2006-06-05 15:40:00,52.83,52.83,52.52,52.56,117300.0,36.1744,36.1744,35.9621,35.9895,117300.0
2006-06-05 15:50:00,52.56,52.6,52.55,52.58,118300.0,35.9895,36.0169,35.9827,36.0032,118300.0
2006-06-06 09:30:00,52.66,52.77,52.54,52.6,90100.0,36.058,36.1333,35.9758,36.0169,90100.0
2006-06-06 09:40:00,52.6,52.71,52.06,52.12,131300.0,36.0169,36.0922,35.6471,35.6882,131300.0
2006-06-06 09:50:00,52.12,52.34,52.1,52.11,84400.0,35.6882,35.8389,35.6745,35.6814,84400.0
2006-06-06 10:00:00,52.13,52.55,52.08,52.35,144200.0,35.6951,35.9827,35.6608,35.8457,144200.0
2006-06-06 10:10:00,52.35,52.41,52.14,52.25,75100.0,35.8457,35.8868,35.7019,35.7772,75100.0
2006-06-06 10:20:00,52.27,52.51,52.1,52.39,45000.0,35.7909,35.9553,35.6745,35.8731,45000.0
2006-06-06 10:30:00,52.4,52.5,52.28,52.28,43200.0,35.8799,35.9484,35.7978,35.7978,43200.0
2006-06-06 10:40:00,52.27,52.39,52.19,52.25,37300.0,35.7909,35.8731,35.7361,35.7772,37300.0
2006-06-06 10:50:00,52.24,52.39,52.2,52.37,46000.0,35.7704,35.8731,35.743,35.8594,46000.0
2006-06-06 11:00:00,52.39,52.5,52.23,52.25,44700.0,35.8731,35.9484,35.7635,35.7772,44700.0
2006-06-06 11:10:00,52.26,52.31,52.2,52.25,76600.0,35.7841,35.8183,35.743,35.7772,76600.0
2006-06-06 11:20:00,52.25,52.3,52.23,52.25,40100.0,35.7772,35.8115,35.7635,35.7772,40100.0
2006-06-06 11:30:00,52.25,52.41,52.24,52.25,55500.0,35.7772,35.8868,35.7704,35.7772,55500.0
2006-06-06 11:40:00,52.26,52.39,52.19,52.22,148100.0,35.7841,35.8731,35.7361,35.7567,148100.0
2006-06-06 11:50:00,52.22,52.26,52.2,52.23,47600.0,35.7567,35.7841,35.743,35.7635,47600.0
2006-06-06 12:00:00,52.24,52.25,52.2,52.23,26800.0,35.7704,35.7772,35.743,35.7635,26800.0
2006-06-06 12:10:00,52.23,52.43,52.22,52.35,75600.0,35.7635,35.9005,35.7567,35.8457,75600.0
2006-06-06 12:20:00,52.35,52.35,52.26,52.3,54400.0,35.8457,35.8457,35.7841,35.8115,54400.0
2006-06-06 12:30:00,52.3,52.43,52.29,52.41,37800.0,35.8115,35.9005,35.8046,35.8868,37800.0
2006-06-06 12:40:00,52.41,52.61,52.38,52.49,75400.0,35.8868,36.0237,35.8662,35.9416,75400.0
2006-06-06 12:50:00,52.49,52.75,52.49,52.67,60100.0,35.9416,36.1196,35.9416,36.0648,60100.0
2006-06-06 13:00:00,52.66,52.7,52.55,52.61,43600.0,36.058,36.0854,35.9827,36.0237,43600.0
2006-06-06 13:10:00,52.62,52.62,52.52,52.54,24900.0,36.0306,36.0306,35.9621,35.9758,24900.0
2006-06-06 13:20:00,52.54,52.72,52.53,52.67,54200.0,35.9758,36.0991,35.969,36.0648,54200.0
2006-06-06 13:30:00,52.67,52.72,52.58,52.6,28600.0,36.0648,36.0991,36.0032,36.0169,28600.0
2006-06-06 13:40:00,52.59,52.61,52.35,52.45,90300.0,36.01,36.0237,35.8457,35.9142,90300.0
2006-06-06 13:50:00,52.44,52.55,52.37,52.51,37800.0,35.9073,35.9827,35.8594,35.9553,37800.0
2006-06-06 14:00:00,52.51,52.51,52.31,52.34,45900.0,35.9553,35.9553,35.8183,35.8389,45900.0
2006-06-06 14:10:00,52.35,52.35,52.18,52.23,70000.0,35.8457,35.8457,35.7293,35.7635,70000.0
2006-06-06 14:20:00,52.21,52.29,52.18,52.2,62600.0,35.7498,35.8046,35.7293,35.743,62600.0
2006-06-06 14:30:00,52.22,52.36,52.21,52.3,59200.0,35.7567,35.8526,35.7498,35.8115,59200.0
2006-06-06 14:40:00,52.29,52.3,52.16,52.17,77600.0,35.8046,35.8115,35.7156,35.7225,77600.0
2006-06-06 14:50:00,52.16,52.19,52.13,52.14,50500.0,35.7156,35.7361,35.6951,35.7019,50500.0
2006-06-06 15:00:00,52.13,52.2,52.1,52.19,66800.0,35.6951,35.743,35.6745,35.7361,66800.0
2006-06-06 15:10:00,52.18,52.2,52.05,52.07,106400.0,35.7293,35.743,35.6403,35.654,106400.0
2006-06-06 15:20:00,52.06,52.12,52.03,52.08,107100.0,35.6471,35.6882,35.6266,35.6608,107100.0
2006-06-06 15:30:00,52.09,52.3,52.05,52.27,139700.0,35.6677,35.8115,35.6403,35.7909,139700.0
2006-06-06 15:40:00,52.26,52.5,52.18,52.41,163800.0,35.7841,35.9484,35.7293,35.8868,163800.0
2006-06-06 15:50:00,52.41,52.53,52.3,52.53,271400.0,35.8868,35.969,35.8115,35.969,271400.0
2006-06-07 09:30:00,52.49,52.6,52.37,52.49,138300.0,35.9416,36.0169,35.8594,35.9416,138300.0
2006-06-07 09:40:00,52.49,52.55,52.4,52.49,75100.0,35.9416,35.9827,35.8799,35.9416,75100.0
2006-06-07 09:50:00,52.48,52.5,52.39,52.5,94100.0,35.9347,35.9484,35.8731,35.9484,94100.0
2006-06-07 10:00:00,52.49,52.79,52.49,52.76,196200.0,35.9416,36.147,35.9416,36.1264,196200.0
2006-06-07 10:10:00,52.74,52.76,52.58,52.65,135200.0,36.1127,36.1264,36.0032,36.0511,135200.0
2006-06-07 10:20:00,52.62,52.81,52.6,52.68,62900.0,36.0306,36.1607,36.0169,36.0717,62900.0
2006-06-07 10:30:00,52.69,52.73,52.62,52.64,79900.0,36.0785,36.1059,36.0306,36.0443,79900.0
2006-06-07 10:40:00,52.63,52.66,52.57,52.58,69700.0,36.0374,36.058,35.9963,36.0032,69700.0
2006-06-07 10:50:00,52.57,52.6,52.54,52.58,45500.0,35.9963,36.0169,35.9758,36.0032,45500.0
2006-06-07 11:00:00,52.58,52.62,52.55,52.58,98200.0,36.0032,36.0306,35.9827,36.0032,98200.0
2006-06-07 11:10:00,52.58,52.79,52.56,52.79,33200.0,36.0032,36.147,35.9895,36.147,33200.0
2006-06-07 11:20:00,52.79,52.87,52.7,52.78,66700.0,36.147,36.2018,36.0854,36.1401,66700.0
2006-06-07 11:30:00,52.79,52.98,52.76,52.98,45900.0,36.147,36.2771,36.1264,36.2771,45900.0
2006-06-07 11:40:00,52.99,53.01,52.9,52.94,66400.0,36.2839,36.2976,36.2223,36.2497,66400.0
2006-06-07 11:50:00,52.94,53.1,52.93,53.06,33400.0,36.2497,36.3593,36.2428,36.3319,33400.0
2006-06-07 12:00:00,53.07,53.14,53.02,53.03,45100.0,36.3387,36.3866,36.3045,36.3113,45100.0
2006-06-07 12:10:00,53.03,53.03,52.88,52.88,45000.0,36.3113,36.3113,36.2086,36.2086,45000.0
2006-06-07 12:20:00,52.88,52.95,52.85,52.9,27400.0,36.2086,36.2565,36.1881,36.2223,27400.0
2006-06-07 12:30:00,52.9,52.94,52.85,52.94,38200.0,36.2223,36.2497,36.1881,36.2497,38200.0
2006-06-07 12:40:00,52.95,53.03,52.93,52.97,45900.0,36.2565,36.3113,36.2428,36.2702,45900.0
2006-06-07 12:50:00,52.96,52.99,52.87,52.91,34900.0,36.2634,36.2839,36.2018,36.2292,34900.0
2006-06-07 13:00:00,52.9,53.0,52.87,53.0,22800.0,36.2223,36.2908,36.2018,36.2908,22800.0
2006-06-07 13:10:00,53.0,53.05,52.95,52.97,43800.0,36.2908,36.325,36.2565,36.2702,43800.0
2006-06-07 13:20:00,52.97,53.0,52.95,52.98,44200.0,36.2702,36.2908,36.2565,36.2771,44200.0
2006-06-07 13:30:00,53.0,53.0,52.87,52.91,54500.0,36.2908,36.2908,36.2018,36.2292,54500.0
2006-06-07 13:40:00,52.93,52.96,52.88,52.88,33900.0,36.2428,36.2634,36.2086,36.2086,33900.0
2006-06-07 13:50:00,52.88,52.91,52.82,52.83,52300.0,36.2086,36.2292,36.1675,36.1744,52300.0
2006-06-07 14:00:00,52.83,52.83,52.6,52.61,168700.0,36.1744,36.1744,36.0169,36.0237,168700.0
2006-06-07 14:10:00,52.61,52.62,52.45,52.46,96800.0,36.0237,36.0306,35.9142,35.921,96800.0
2006-06-07 14:20:00,52.45,52.66,52.45,52.62,98300.0,35.9142,36.058,35.9142,36.0306,98300.0
2006-06-07 14:30:00,52.62,52.72,52.57,52.61,67200.0,36.0306,36.0991,35.9963,36.0237,67200.0
2006-06-07 14:40:00,52.61,52.61,52.46,52.48,54900.0,36.0237,36.0237,35.921,35.9347,54900.0
2006-06-07 14:50:00,52.47,52.58,52.45,52.55,44100.0,35.9279,36.0032,35.9142,35.9827,44100.0
2006-06-07 15:00:00,52.54,52.68,52.53,52.62,84800.0,35.9758,36.0717,35.969,36.0306,84800.0
2006-06-07 15:10:00,52.61,52.62,52.53,52.53,56400.0,36.0237,36.0306,35.969,35.969,56400.0
2006-06-07 15:20:00,52.52,52.57,52.45,52.45,114600.0,35.9621,35.9963,35.9142,35.9142,114600.0
2006-06-07 15:30:00,52.45,52.47,52.35,52.35,126700.0,35.9142,35.9279,35.8457,35.8457,126700.0
2006-06-07 15:40:00,52.36,52.37,52.25,52.25,126400.0,35.8526,35.8594,35.7772,35.7772,126400.0
2006-06-07 15:50:00,52.26,52.3,52.19,52.26,214100.0,35.7841,35.8115,35.7361,35.7841,214100.0
2006-06-08 09:30:00,52.34,52.58,52.29,52.54,198900.0,35.8389,36.0032,35.8046,35.9758,198900.0
2006-06-08 09:40:00,52.54,52.79,52.54,52.73,75600.0,35.9758,36.147,35.9758,36.1059,75600.0
2006-06-08 09:50:00,52.73,52.81,52.55,52.58,87600.0,36.1059,36.1607,35.9827,36.0032,87600.0
2006-06-08 10:00:00,52.57,52.87,52.52,52.69,77800.0,35.9963,36.2018,35.9621,36.0785,77800.0
2006-06-08 10:10:00,52.69,52.87,52.66,52.77,197800.0,36.0785,36.2018,36.058,36.1333,197800.0
2006-06-08 10:20:00,52.79,52.97,52.7,52.72,206400.0,36.147,36.2702,36.0854,36.0991,206400.0
2006-06-08 10:30:00,52.72,53.11,52.69,53.06,116700.0,36.0991,36.3661,36.0785,36.3319,116700.0
2006-06-08 10:40:00,53.06,53.14,52.93,53.11,130000.0,36.3319,36.3866,36.2428,36.3661,130000.0
2006-06-08 10:50:00,53.11,53.2,52.95,53.16,125700.0,36.3661,36.4277,36.2565,36.4003,125700.0
2006-06-08 11:00:00,53.16,53.37,53.11,53.25,181900.0,36.4003,36.5441,36.3661,36.462,181900.0
2006-06-08 11:10:00,53.27,53.27,52.92,52.92,133000.0,36.4757,36.4757,36.236,36.236,133000.0
2006-06-08 11:20:00,52.94,52.95,52.67,52.82,149500.0,36.2497,36.2565,36.0648,36.1675,149500.0
2006-06-08 11:30:00,52.83,52.88,52.62,52.7,130800.0,36.1744,36.2086,36.0306,36.0854,130800.0
2006-06-08 11:40:00,52.7,52.74,52.39,52.49,188500.0,36.0854,36.1127,35.8731,35.9416,188500.0
2006-06-08 11:50:00,52.47,52.49,52.29,52.45,121700.0,35.9279,35.9416,35.8046,35.9142,121700.0
2006-06-08 12:00:00,52.46,52.76,52.43,52.71,76000.0,35.921,36.1264,35.9005,36.0922,76000.0
2006-06-08 12:10:00,52.68,52.74,52.51,52.53,141100.0,36.0717,36.1127,35.9553,35.969,141100.0
2006-06-08 12:20:00,52.51,52.58,52.4,52.5,96200.0,35.9553,36.0032,35.8799,35.9484,96200.0
2006-06-08 12:30:00,52.5,52.79,52.5,52.74,71000.0,35.9484,36.147,35.9484,36.1127,71000.0
2006-06-08 12:40:00,52.74,52.84,52.66,52.8,77300.0,36.1127,36.1812,36.058,36.1538,77300.0
2006-06-08 12:50:00,52.8,52.85,52.65,52.83,105500.0,36.1538,36.1881,36.0511,36.1744,105500.0
2006-06-08 13:00:00,52.84,52.9,52.74,52.79,123100.0,36.1812,36.2223,36.1127,36.147,123100.0
2006-06-08 13:10:00,52.79,52.89,52.72,52.83,102000.0,36.147,36.2155,36.0991,36.1744,102000.0
2006-06-08 13:20:00,52.84,52.9,52.77,52.89,76100.0,36.1812,36.2223,36.1333,36.2155,76100.0
2006-06-08 13:30:00,52.91,53.15,52.84,53.12,120600.0,36.2292,36.3935,36.1812,36.3729,120600.0
2006-06-08 13:40:00,53.12,53.23,52.96,52.99,178300.0,36.3729,36.4483,36.2634,36.2839,178300.0
2006-06-08 13:50:00,53.0,53.26,52.97,53.25,74600.0,36.2908,36.4688,36.2702,36.462,74600.0
2006-06-08 14:00:00,53.25,53.35,53.05,53.14,63600.0,36.462,36.5304,36.325,36.3866,63600.0
2006-06-08 14:10:00,53.13,53.23,53.06,53.14,60800.0,36.3798,36.4483,36.3319,36.3866,60800.0
2006-06-08 14:20:00,53.14,53.21,53.1,53.14,54800.0,36.3866,36.4346,36.3593,36.3866,54800.0
2006-06-08 14:30:00,53.15,53.23,53.06,53.16,129800.0,36.3935,36.4483,36.3319,36.4003,129800.0
2006-06-08 14:40:00,53.16,53.19,53.05,53.12,87000.0,36.4003,36.4209,36.325,36.3729,87000.0
2006-06-08 14:50:00,53.1,53.2,53.04,53.2,112600.0,36.3593,36.4277,36.3182,36.4277,112600.0
2006-06-08 15:00:00,53.2,53.29,53.0,53.23,168600.0,36.4277,36.4894,36.2908,36.4483,168600.0
2006-06-08 15:10:00,53.24,53.49,53.24,53.31,143800.0,36.4551,36.6263,36.4551,36.503,143800.0
2006-06-08 15:20:00,53.32,53.32,53.15,53.27,68000.0,36.5099,36.5099,36.3935,36.4757,68000.0
2006-06-08 15:30:00,53.27,53.68,53.27,53.66,143800.0,36.4757,36.7564,36.4757,36.7427,143800.0
2006-06-08 15:40:00,53.65,53.72,53.52,53.61,237400.0,36.7359,36.7838,36.6468,36.7085,237400.0
2006-06-08 15:50:00,53.61,53.61,53.2,53.38,400200.0,36.7085,36.7085,36.4277,36.551,400200.0
2006-06-09 09:30:00,53.55,53.65,53.43,53.6,118300.0,36.6674,36.7359,36.5852,36.7016,118300.0
2006-06-09 09:40:00,53.6,53.72,53.55,53.65,84200.0,36.7016,36.7838,36.6674,36.7359,84200.0
2006-06-09 09:50:00,53.66,53.69,53.49,53.65,84400.0,36.7427,36.7632,36.6263,36.7359,84400.0
2006-06-09 10:00:00,53.65,53.65,53.38,53.56,74300.0,36.7359,36.7359,36.551,36.6742,74300.0
2006-06-09 10:10:00,53.58,53.58,53.26,53.42,94600.0,36.6879,36.6879,36.4688,36.5784,94600.0
2006-06-09 10:20:00,53.41,53.48,53.35,53.45,85600.0,36.5715,36.6195,36.5304,36.5989,85600.0
2006-06-09 10:30:00,53.45,53.58,53.44,53.55,77500.0,36.5989,36.6879,36.5921,36.6674,77500.0
2006-06-09 10:40:00,53.56,53.58,53.46,53.57,47000.0,36.6742,36.6879,36.6058,36.6811,47000.0
2006-06-09 10:50:00,53.59,53.6,53.48,53.52,56000.0,36.6948,36.7016,36.6195,36.6468,56000.0
2006-06-09 11:00:00,53.52,53.6,53.5,53.52,50400.0,36.6468,36.7016,36.6331,36.6468,50400.0
2006-06-09 11:10:00,53.52,53.53,53.45,53.46,38800.0,36.6468,36.6537,36.5989,36.6058,38800.0
2006-06-09 11:20:00,53.46,53.57,53.46,53.55,42400.0,36.6058,36.6811,36.6058,36.6674,42400.0
2006-06-09 11:30:00,53.56,53.62,53.5,53.5,165000.0,36.6742,36.7153,36.6331,36.6331,165000.0
2006-06-09 11:40:00,53.49,53.52,53.39,53.43,76600.0,36.6263,36.6468,36.5578,36.5852,76600.0
2006-06-09 11:50:00,53.43,53.44,53.29,53.4,42300.0,36.5852,36.5921,36.4894,36.5647,42300.0
2006-06-09 12:00:00,53.39,53.4,53.3,53.34,33700.0,36.5578,36.5647,36.4962,36.5236,33700.0
2006-06-09 12:10:00,53.35,53.44,53.35,53.37,25200.0,36.5304,36.5921,36.5304,36.5441,25200.0
2006-06-09 12:20:00,53.37,53.38,53.32,53.37,40500.0,36.5441,36.551,36.5099,36.5441,40500.0
2006-06-09 12:30:00,53.37,53.5,53.36,53.48,32400.0,36.5441,36.6331,36.5373,36.6195,32400.0
2006-06-09 12:40:00,53.49,53.58,53.45,53.58,119000.0,36.6263,36.6879,36.5989,36.6879,119000.0
2006-06-09 12:50:00,53.59,53.6,53.45,53.51,46700.0,36.6948,36.7016,36.5989,36.64,46700.0
2006-06-09 13:00:00,53.51,53.52,53.37,53.4,55400.0,36.64,36.6468,36.5441,36.5647,55400.0
2006-06-09 13:10:00,53.42,53.5,53.34,53.37,62100.0,36.5784,36.6331,36.5236,36.5441,62100.0
2006-06-09 13:20:00,53.37,53.37,53.31,53.31,48800.0,36.5441,36.5441,36.503,36.503,48800.0
2006-06-09 13:30:00,53.3,53.38,53.27,53.32,46000.0,36.4962,36.551,36.4757,36.5099,46000.0
2006-06-09 13:40:00,53.32,53.32,53.29,53.29,20700.0,36.5099,36.5099,36.4894,36.4894,20700.0
2006-06-09 13:50:00,53.3,53.37,53.29,53.3,38600.0,36.4962,36.5441,36.4894,36.4962,38600.0
2006-06-09 14:00:00,53.28,53.33,53.26,53.32,37700.0,36.4825,36.5167,36.4688,36.5099,37700.0
2006-06-09 14:10:00,53.32,53.37,53.25,53.26,65200.0,36.5099,36.5441,36.462,36.4688,65200.0
2006-06-09 14:20:00,53.25,53.35,53.25,53.33,75700.0,36.462,36.5304,36.462,36.5167,75700.0
2006-06-09 14:30:00,53.33,53.42,53.31,53.4,66600.0,36.5167,36.5784,36.503,36.5647,66600.0
2006-06-09 14:40:00,53.38,53.39,53.36,53.38,33800.0,36.551,36.5578,36.5373,36.551,33800.0
2006-06-09 14:50:00,53.38,53.46,53.35,53.36,56000.0,36.551,36.6058,36.5304,36.5373,56000.0
2006-06-09 15:00:00,53.34,53.36,53.28,53.33,80900.0,36.5236,36.5373,36.4825,36.5167,80900.0
2006-06-09 15:10:00,53.32,53.34,53.23,53.26,64700.0,36.5099,36.5236,36.4483,36.4688,64700.0
2006-06-09 15:20:00,53.26,53.27,53.16,53.21,98800.0,36.4688,36.4757,36.4003,36.4346,98800.0
2006-06-09 15:30:00,53.21,53.22,53.13,53.19,67000.0,36.4346,36.4414,36.3798,36.4209,67000.0
2006-06-09 15:40:00,53.19,53.23,53.13,53.19,55600.0,36.4209,36.4483,36.3798,36.4209,55600.0
2006-06-09 15:50:00,53.19,53.19,53.01,53.02,176100.0,36.4209,36.4209,36.2976,36.3045,176100.0
2006-06-12 09:30:00,52.96,53.1,52.95,53.0,83000.0,36.2634,36.3593,36.2565,36.2908,83000.0
2006-06-12 09:40:00,52.99,53.13,52.99,53.02,71000.0,36.2839,36.3798,36.2839,36.3045,71000.0
2006-06-12 09:50:00,53.01,53.08,52.97,53.0,98100.0,36.2976,36.3456,36.2702,36.2908,98100.0
2006-06-12 10:00:00,53.0,53.01,52.9,52.9,59800.0,36.2908,36.2976,36.2223,36.2223,59800.0
2006-06-12 10:10:00,52.9,52.96,52.87,52.88,74300.0,36.2223,36.2634,36.2018,36.2086,74300.0
2006-06-12 10:20:00,52.89,52.9,52.8,52.81,45100.0,36.2155,36.2223,36.1538,36.1607,45100.0
2006-06-12 10:30:00,52.8,52.92,52.78,52.78,54700.0,36.1538,36.236,36.1401,36.1401,54700.0
2006-06-12 10:40:00,52.79,52.84,52.73,52.74,38900.0,36.147,36.1812,36.1059,36.1127,38900.0
2006-06-12 10:50:00,52.75,52.87,52.71,52.76,42800.0,36.1196,36.2018,36.0922,36.1264,42800.0
2006-06-12 11:00:00,52.77,52.84,52.68,52.78,76600.0,36.1333,36.1812,36.0717,36.1401,76600.0
2006-06-12 11:10:00,52.78,52.84,52.73,52.76,43500.0,36.1401,36.1812,36.1059,36.1264,43500.0
2006-06-12 11:20:00,52.78,52.81,52.65,52.67,76500.0,36.1401,36.1607,36.0511,36.0648,76500.0
2006-06-12 11:30:00,52.67,52.83,52.65,52.81,33700.0,36.0648,36.1744,36.0511,36.1607,33700.0
2006-06-12 11:40:00,52.8,52.83,52.76,52.83,59100.0,36.1538,36.1744,36.1264,36.1744,59100.0
2006-06-12 11:50:00,52.82,52.99,52.82,52.93,86200.0,36.1675,36.2839,36.1675,36.2428,86200.0
2006-06-12 12:00:00,52.93,52.94,52.8,52.83,140500.0,36.2428,36.2497,36.1538,36.1744,140500.0
2006-06-12 12:10:00,52.83,52.83,52.7,52.72,22600.0,36.1744,36.1744,36.0854,36.0991,22600.0
2006-06-12 12:20:00,52.71,52.75,52.6,52.69,54600.0,36.0922,36.1196,36.0169,36.0785,54600.0
2006-06-12 12:30:00,52.72,52.72,52.51,52.58,35300.0,36.0991,36.0991,35.9553,36.0032,35300.0
2006-06-12 12:40:00,52.59,52.7,52.58,52.7,26400.0,36.01,36.0854,36.0032,36.0854,26400.0
2006-06-12 12:50:00,52.7,52.75,52.7,52.74,17700.0,36.0854,36.1196,36.0854,36.1127,17700.0
2006-06-12 13:00:00,52.74,52.81,52.65,52.75,51400.0,36.1127,36.1607,36.0511,36.1196,51400.0
2006-06-12 13:10:00,52.75,52.75,52.69,52.69,24700.0,36.1196,36.1196,36.0785,36.0785,24700.0
2006-06-12 13:20:00,52.7,52.7,52.65,52.67,36300.0,36.0854,36.0854,36.0511,36.0648,36300.0
2006-06-12 13:30:00,52.67,52.7,52.61,52.65,54100.0,36.0648,36.0854,36.0237,36.0511,54100.0
2006-06-12 13:40:00,52.65,52.7,52.63,52.65,30900.0,36.0511,36.0854,36.0374,36.0511,30900.0
2006-06-12 13:50:00,52.65,52.66,52.56,52.61,63000.0,36.0511,36.058,35.9895,36.0237,63000.0
2006-06-12 14:00:00,52.62,52.65,52.48,52.49,30400.0,36.0306,36.0511,35.9347,35.9416,30400.0
2006-06-12 14:10:00,52.5,52.52,52.42,52.48,46300.0,35.9484,35.9621,35.8936,35.9347,46300.0
2006-06-12 14:20:00,52.47,52.55,52.42,52.5,41900.0,35.9279,35.9827,35.8936,35.9484,41900.0
2006-06-12 14:30:00,52.48,52.57,52.45,52.54,34000.0,35.9347,35.9963,35.9142,35.9758,34000.0
2006-06-12 14:40:00,52.54,52.66,52.44,52.58,63900.0,35.9758,36.058,35.9073,36.0032,63900.0
2006-06-12 14:50:00,52.58,52.63,52.53,52.57,34700.0,36.0032,36.0374,35.969,35.9963,34700.0
2006-06-12 15:00:00,52.58,52.62,52.5,52.5,47200.0,36.0032,36.0306,35.9484,35.9484,47200.0
2006-06-12 15:10:00,52.49,52.55,52.43,52.44,60500.0,35.9416,35.9827,35.9005,35.9073,60500.0
2006-06-12 15:20:00,52.43,52.49,52.35,52.37,97900.0,35.9005,35.9416,35.8457,35.8594,97900.0
2006-06-12 15:30:00,52.36,52.38,52.28,52.3,107600.0,35.8526,35.8662,35.7978,35.8115,107600.0
2006-06-12 15:40:00,52.3,52.46,52.29,52.43,113700.0,35.8115,35.921,35.8046,35.9005,113700.0
2006-06-12 15:50:00,52.43,52.45,52.26,52.27,186600.0,35.9005,35.9142,35.7841,35.7909,186600.0
2006-06-13 09:30:00,52.24,52.69,52.2,52.63,213200.0,35.7704,36.0785,35.743,36.0374,213200.0
2006-06-13 09:40:00,52.59,52.98,52.59,52.97,80200.0,36.01,36.2771,36.01,36.2702,80200.0
2006-06-13 09:50:00,52.96,53.05,52.75,52.79,109800.0,36.2634,36.325,36.1196,36.147,109800.0
2006-06-13 10:00:00,52.79,52.84,52.63,52.74,75000.0,36.147,36.1812,36.0374,36.1127,75000.0
2006-06-13 10:10:00,52.72,52.8,52.47,52.55,88500.0,36.0991,36.1538,35.9279,35.9827,88500.0
2006-06-13 10:20:00,52.52,52.79,52.43,52.69,83600.0,35.9621,36.147,35.9005,36.0785,83600.0
2006-06-13 10:30:00,52.7,52.79,52.6,52.6,55900.0,36.0854,36.147,36.0169,36.0169,55900.0
2006-06-13 10:40:00,52.6,52.65,52.5,52.55,76200.0,36.0169,36.0511,35.9484,35.9827,76200.0
2006-06-13 10:50:00,52.56,52.76,52.52,52.69,74800.0,35.9895,36.1264,35.9621,36.0785,74800.0
2006-06-13 11:00:00,52.7,52.7,52.55,52.59,55400.0,36.0854,36.0854,35.9827,36.01,55400.0
2006-06-13 11:10:00,52.57,52.69,52.56,52.64,70300.0,35.9963,36.0785,35.9895,36.0443,70300.0
2006-06-13 11:20:00,52.64,52.84,52.6,52.72,59400.0,36.0443,36.1812,36.0169,36.0991,59400.0
2006-06-13 11:30:00,52.73,52.84,52.66,52.79,70700.0,36.1059,36.1812,36.058,36.147,70700.0
2006-06-13 11:40:00,52.8,52.93,52.76,52.88,48000.0,36.1538,36.2428,36.1264,36.2086,48000.0
2006-06-13 11:50:00,52.87,53.0,52.75,52.95,85700.0,36.2018,36.2908,36.1196,36.2565,85700.0
2006-06-13 12:00:00,52.95,52.98,52.89,52.9,192500.0,36.2565,36.2771,36.2155,36.2223,192500.0
2006-06-13 12:10:00,52.9,53.0,52.82,52.87,166100.0,36.2223,36.2908,36.1675,36.2018,166100.0
2006-06-13 12:20:00,52.86,52.88,52.75,52.76,82900.0,36.1949,36.2086,36.1196,36.1264,82900.0
2006-06-13 12:30:00,52.75,52.76,52.67,52.75,89700.0,36.1196,36.1264,36.0648,36.1196,89700.0
2006-06-13 12:40:00,52.75,52.82,52.71,52.8,54800.0,36.1196,36.1675,36.0922,36.1538,54800.0
2006-06-13 12:50:00,52.8,52.83,52.76,52.78,39300.0,36.1538,36.1744,36.1264,36.1401,39300.0
2006-06-13 13:00:00,52.77,52.77,52.6,52.6,80200.0,36.1333,36.1333,36.0169,36.0169,80200.0
2006-06-13 13:10:00,52.61,52.77,52.6,52.77,21800.0,36.0237,36.1333,36.0169,36.1333,21800.0
2006-06-13 13:20:00,52.77,52.78,52.63,52.71,25400.0,36.1333,36.1401,36.0374,36.0922,25400.0
2006-06-13 13:30:00,52.7,52.85,52.63,52.84,53200.0,36.0854,36.1881,36.0374,36.1812,53200.0
2006-06-13 13:40:00,52.84,52.93,52.79,52.9,61500.0,36.1812,36.2428,36.147,36.2223,61500.0
2006-06-13 13:50:00,52.89,52.9,52.77,52.87,84400.0,36.2155,36.2223,36.1333,36.2018,84400.0
2006-06-13 14:00:00,52.86,52.86,52.81,52.84,41800.0,36.1949,36.1949,36.1607,36.1812,41800.0
2006-06-13 14:10:00,52.85,52.85,52.74,52.83,29900.0,36.1881,36.1881,36.1127,36.1744,29900.0
2006-06-13 14:20:00,52.82,52.84,52.7,52.81,104000.0,36.1675,36.1812,36.0854,36.1607,104000.0
2006-06-13 14:30:00,52.83,52.84,52.7,52.81,201700.0,36.1744,36.1812,36.0854,36.1607,201700.0
2006-06-13 14:40:00,52.81,52.86,52.66,52.7,108100.0,36.1607,36.1949,36.058,36.0854,108100.0
2006-06-13 14:50:00,52.69,52.81,52.64,52.78,59200.0,36.0785,36.1607,36.0443,36.1401,59200.0
2006-06-13 15:00:00,52.77,52.81,52.7,52.75,99700.0,36.1333,36.1607,36.0854,36.1196,99700.0
2006-06-13 15:10:00,52.76,52.82,52.69,52.75,130000.0,36.1264,36.1675,36.0785,36.1196,130000.0
2006-06-13 15:20:00,52.76,52.93,52.73,52.8,83500.0,36.1264,36.2428,36.1059,36.1538,83500.0
2006-06-13 15:30:00,52.8,53.0,52.79,52.81,114000.0,36.1538,36.2908,36.147,36.1607,114000.0
2006-06-13 15:40:00,52.83,52.91,52.72,52.8,158300.0,36.1744,36.2292,36.0991,36.1538,158300.0
2006-06-13 15:50:00,52.81,52.81,52.56,52.64,195800.0,36.1607,36.1607,35.9895,36.0443,195800.0
2006-06-14 09:30:00,52.57,52.78,52.44,52.78,114900.0,35.9963,36.1401,35.9073,36.1401,114900.0
2006-06-14 09:40:00,52.78,52.95,52.76,52.8,134200.0,36.1401,36.2565,36.1264,36.1538,134200.0
2006-06-14 09:50:00,52.77,53.26,52.77,53.18,122400.0,36.1333,36.4688,36.1333,36.414,122400.0
2006-06-14 10:00:00,53.18,53.3,53.02,53.29,161300.0,36.414,36.4962,36.3045,36.4894,161300.0
2006-06-14 10:10:00,53.29,53.37,53.2,53.31,84800.0,36.4894,36.5441,36.4277,36.503,84800.0
2006-06-14 10:20:00,53.31,53.33,53.01,53.07,58100.0,36.503,36.5167,36.2976,36.3387,58100.0
2006-06-14 10:30:00,53.07,53.18,52.96,53.06,55200.0,36.3387,36.414,36.2634,36.3319,55200.0
2006-06-14 10:40:00,53.07,53.16,52.91,52.93,66100.0,36.3387,36.4003,36.2292,36.2428,66100.0
2006-06-14 10:50:00,52.92,52.97,52.8,52.85,30200.0,36.236,36.2702,36.1538,36.1881,30200.0
2006-06-14 11:00:00,52.85,52.89,52.7,52.74,44200.0,36.1881,36.2155,36.0854,36.1127,44200.0
2006-06-14 11:10:00,52.74,53.14,52.74,53.14,46700.0,36.1127,36.3866,36.1127,36.3866,46700.0
2006-06-14 11:20:00,53.15,53.15,52.85,52.93,34900.0,36.3935,36.3935,36.1881,36.2428,34900.0
2006-06-14 11:30:00,52.92,52.94,52.86,52.88,24100.0,36.236,36.2497,36.1949,36.2086,24100.0
2006-06-14 11:40:00,52.86,52.91,52.83,52.83,12300.0,36.1949,36.2292,36.1744,36.1744,12300.0
2006-06-14 11:50:00,52.83,52.83,52.75,52.77,74000.0,36.1744,36.1744,36.1196,36.1333,74000.0
2006-06-14 12:00:00,52.78,52.87,52.75,52.87,21100.0,36.1401,36.2018,36.1196,36.2018,21100.0
2006-06-14 12:10:00,52.85,52.92,52.85,52.9,14900.0,36.1881,36.236,36.1881,36.2223,14900.0
2006-06-14 12:20:00,52.89,52.95,52.86,52.86,30100.0,36.2155,36.2565,36.1949,36.1949,30100.0
2006-06-14 12:30:00,52.87,52.87,52.75,52.87,31900.0,36.2018,36.2018,36.1196,36.2018,31900.0
2006-06-14 12:40:00,52.85,52.85,52.79,52.81,9200.0,36.1881,36.1881,36.147,36.1607,9200.0
2006-06-14 12:50:00,52.81,52.88,52.81,52.85,21100.0,36.1607,36.2086,36.1607,36.1881,21100.0
2006-06-14 13:00:00,52.85,52.85,52.74,52.75,25500.0,36.1881,36.1881,36.1127,36.1196,25500.0
2006-06-14 13:10:00,52.76,52.81,52.71,52.73,131700.0,36.1264,36.1607,36.0922,36.1059,131700.0
2006-06-14 13:20:00,52.72,52.84,52.65,52.71,188100.0,36.0991,36.1812,36.0511,36.0922,188100.0
2006-06-14 13:30:00,52.68,52.74,52.61,52.71,54300.0,36.0717,36.1127,36.0237,36.0922,54300.0
2006-06-14 13:40:00,52.67,52.95,52.67,52.9,41000.0,36.0648,36.2565,36.0648,36.2223,41000.0
2006-06-14 13:50:00,52.91,53.02,52.85,53.0,80100.0,36.2292,36.3045,36.1881,36.2908,80100.0
2006-06-14 14:00:00,52.99,53.04,52.86,53.04,81700.0,36.2839,36.3182,36.1949,36.3182,81700.0
2006-06-14 14:10:00,53.03,53.05,52.85,52.85,49100.0,36.3113,36.325,36.1881,36.1881,49100.0
2006-06-14 14:20:00,52.86,52.95,52.81,52.83,34900.0,36.1949,36.2565,36.1607,36.1744,34900.0
2006-06-14 14:30:00,52.84,52.87,52.7,52.8,54900.0,36.1812,36.2018,36.0854,36.1538,54900.0
2006-06-14 14:40:00,52.8,52.9,52.66,52.8,95500.0,36.1538,36.2223,36.058,36.1538,95500.0
2006-06-14 14:50:00,52.78,52.98,52.7,52.91,43900.0,36.1401,36.2771,36.0854,36.2292,43900.0
2006-06-14 15:00:00,52.88,53.0,52.85,52.9,43700.0,36.2086,36.2908,36.1881,36.2223,43700.0
2006-06-14 15:10:00,52.85,53.0,52.83,52.96,60900.0,36.1881,36.2908,36.1744,36.2634,60900.0
2006-06-14 15:20:00,52.99,53.02,52.92,52.95,154100.0,36.2839,36.3045,36.236,36.2565,154100.0
2006-06-14 15:30:00,52.96,53.02,52.93,52.99,76500.0,36.2634,36.3045,36.2428,36.2839,76500.0
2006-06-14 15:40:00,52.97,53.01,52.9,52.99,59100.0,36.2702,36.2976,36.2223,36.2839,59100.0
2006-06-14 15:50:00,52.99,53.0,52.94,52.95,164000.0,36.2839,36.2908,36.2497,36.2565,164000.0
2006-06-15 09:30:00,53.0,53.36,53.0,53.06,104200.0,36.2908,36.5373,36.2908,36.3319,104200.0
2006-06-15 09:40:00,53.05,53.2,52.93,52.95,81500.0,36.325,36.4277,36.2428,36.2565,81500.0
2006-06-15 09:50:00,52.95,53.01,52.89,52.95,62400.0,36.2565,36.2976,36.2155,36.2565,62400.0
2006-06-15 10:00:00,52.93,53.05,52.92,53.0,49900.0,36.2428,36.325,36.236,36.2908,49900.0
2006-06-15 10:10:00,53.02,53.1,52.97,53.03,64500.0,36.3045,36.3593,36.2702,36.3113,64500.0
2006-06-15 10:20:00,53.0,53.04,52.93,52.97,47100.0,36.2908,36.3182,36.2428,36.2702,47100.0
2006-06-15 10:30:00,52.95,53.03,52.91,52.95,100200.0,36.2565,36.3113,36.2292,36.2565,100200.0
2006-06-15 10:40:00,52.93,53.0,52.84,52.97,79900.0,36.2428,36.2908,36.1812,36.2702,79900.0
2006-06-15 10:50:00,52.98,53.06,52.98,53.03,21700.0,36.2771,36.3319,36.2771,36.3113,21700.0
2006-06-15 11:00:00,53.03,53.09,52.9,52.93,53800.0,36.3113,36.3524,36.2223,36.2428,53800.0
2006-06-15 11:10:00,52.93,52.99,52.89,52.89,22800.0,36.2428,36.2839,36.2155,36.2155,22800.0
2006-06-15 11:20:00,52.87,52.99,52.87,52.91,26700.0,36.2018,36.2839,36.2018,36.2292,26700.0
2006-06-15 11:30:00,52.91,52.92,52.82,52.85,38000.0,36.2292,36.236,36.1675,36.1881,38000.0
2006-06-15 11:40:00,52.85,52.91,52.84,52.85,27100.0,36.1881,36.2292,36.1812,36.1881,27100.0
2006-06-15 11:50:00,52.87,52.95,52.87,52.93,13800.0,36.2018,36.2565,36.2018,36.2428,13800.0
2006-06-15 12:00:00,52.94,53.08,52.94,53.08,35800.0,36.2497,36.3456,36.2497,36.3456,35800.0
2006-06-15 12:10:00,53.08,53.08,53.02,53.06,21500.0,36.3456,36.3456,36.3045,36.3319,21500.0
2006-06-15 12:20:00,53.06,53.16,53.06,53.15,53700.0,36.3319,36.4003,36.3319,36.3935,53700.0
2006-06-15 12:30:00,53.16,53.22,53.16,53.21,74300.0,36.4003,36.4414,36.4003,36.4346,74300.0
2006-06-15 12:40:00,53.2,53.29,53.16,53.29,23500.0,36.4277,36.4894,36.4003,36.4894,23500.0
2006-06-15 12:50:00,53.3,53.3,53.22,53.23,23400.0,36.4962,36.4962,36.4414,36.4483,23400.0
2006-06-15 13:00:00,53.23,53.26,53.14,53.21,30700.0,36.4483,36.4688,36.3866,36.4346,30700.0
2006-06-15 13:10:00,53.19,53.21,53.16,53.18,21500.0,36.4209,36.4346,36.4003,36.414,21500.0
2006-06-15 13:20:00,53.18,53.2,53.11,53.17,89700.0,36.414,36.4277,36.3661,36.4072,89700.0
2006-06-15 13:30:00,53.16,53.18,53.03,53.08,97000.0,36.4003,36.414,36.3113,36.3456,97000.0
2006-06-15 13:40:00,53.09,53.23,53.01,53.17,108400.0,36.3524,36.4483,36.2976,36.4072,108400.0
2006-06-15 13:50:00,53.15,53.24,53.15,53.24,56800.0,36.3935,36.4551,36.3935,36.4551,56800.0
2006-06-15 14:00:00,53.24,53.45,53.23,53.42,70600.0,36.4551,36.5989,36.4483,36.5784,70600.0
2006-06-15 14:10:00,53.44,53.44,53.35,53.4,55400.0,36.5921,36.5921,36.5304,36.5647,55400.0
2006-06-15 14:20:00,53.39,53.51,53.39,53.49,42300.0,36.5578,36.64,36.5578,36.6263,42300.0
2006-06-15 14:30:00,53.49,53.51,53.45,53.5,60200.0,36.6263,36.64,36.5989,36.6331,60200.0
2006-06-15 14:40:00,53.5,53.75,53.47,53.54,100900.0,36.6331,36.8043,36.6126,36.6605,100900.0
2006-06-15 14:50:00,53.54,53.57,53.39,53.49,85500.0,36.6605,36.6811,36.5578,36.6263,85500.0
2006-06-15 15:00:00,53.48,53.48,53.22,53.27,85600.0,36.6195,36.6195,36.4414,36.4757,85600.0
2006-06-15 15:10:00,53.27,53.44,53.2,53.4,70100.0,36.4757,36.5921,36.4277,36.5647,70100.0
2006-06-15 15:20:00,53.41,53.52,53.39,53.51,56400.0,36.5715,36.6468,36.5578,36.64,56400.0
2006-06-15 15:30:00,53.51,53.75,53.5,53.74,89400.0,36.64,36.8043,36.6331,36.7975,89400.0
2006-06-15 15:40:00,53.75,53.98,53.74,53.97,149600.0,36.8043,36.9618,36.7975,36.955,149600.0
2006-06-15 15:50:00,53.96,53.97,53.72,53.88,280300.0,36.9481,36.955,36.7838,36.8933,280300.0
2006-06-16 09:30:00,53.61,53.84,53.53,53.67,1692200.0,36.7085,36.866,36.6537,36.7496,1692200.0
2006-06-16 09:40:00,53.67,54.0,53.57,53.91,133300.0,36.7496,36.9755,36.6811,36.9139,133300.0
2006-06-16 09:50:00,53.9,54.0,53.78,53.94,96600.0,36.907,36.9755,36.8249,36.9344,96600.0
2006-06-16 10:00:00,53.94,54.0,53.86,53.9,81200.0,36.9344,36.9755,36.8796,36.907,81200.0
2006-06-16 10:10:00,53.9,53.92,53.75,53.75,35000.0,36.907,36.9207,36.8043,36.8043,35000.0
2006-06-16 10:20:00,53.75,53.78,53.66,53.66,34900.0,36.8043,36.8249,36.7427,36.7427,34900.0
2006-06-16 10:30:00,53.65,53.75,53.61,53.7,96300.0,36.7359,36.8043,36.7085,36.7701,96300.0
2006-06-16 10:40:00,53.69,53.69,53.54,53.56,42200.0,36.7632,36.7632,36.6605,36.6742,42200.0
2006-06-16 10:50:00,53.57,53.57,53.49,53.54,75600.0,36.6811,36.6811,36.6263,36.6605,75600.0
2006-06-16 11:00:00,53.54,53.65,53.5,53.62,41900.0,36.6605,36.7359,36.6331,36.7153,41900.0
2006-06-16 11:10:00,53.63,53.63,53.49,53.5,36200.0,36.7222,36.7222,36.6263,36.6331,36200.0
2006-06-16 11:20:00,53.51,53.51,53.4,53.4,49900.0,36.64,36.64,36.5647,36.5647,49900.0
2006-06-16 11:30:00,53.37,53.55,53.35,53.53,42700.0,36.5441,36.6674,36.5304,36.6537,42700.0
2006-06-16 11:40:00,53.55,53.63,53.49,53.54,50800.0,36.6674,36.7222,36.6263,36.6605,50800.0
2006-06-16 11:50:00,53.55,53.69,53.52,53.6,32900.0,36.6674,36.7632,36.6468,36.7016,32900.0
2006-06-16 12:00:00,53.59,53.65,53.56,53.63,17600.0,36.6948,36.7359,36.6742,36.7222,17600.0
2006-06-16 12:10:00,53.64,53.68,53.58,53.61,29500.0,36.729,36.7564,36.6879,36.7085,29500.0
2006-06-16 12:20:00,53.6,53.61,53.55,53.57,19100.0,36.7016,36.7085,36.6674,36.6811,19100.0
2006-06-16 12:30:00,53.57,53.57,53.45,53.47,19300.0,36.6811,36.6811,36.5989,36.6126,19300.0
2006-06-16 12:40:00,53.49,53.51,53.37,53.37,27900.0,36.6263,36.64,36.5441,36.5441,27900.0
2006-06-16 12:50:00,53.37,53.47,53.36,53.43,21300.0,36.5441,36.6126,36.5373,36.5852,21300.0
2006-06-16 13:00:00,53.42,53.44,53.38,53.38,12400.0,36.5784,36.5921,36.551,36.551,12400.0
2006-06-16 13:10:00,53.39,53.42,53.35,53.4,25800.0,36.5578,36.5784,36.5304,36.5647,25800.0
2006-06-16 13:20:00,53.4,53.62,53.4,53.6,43100.0,36.5647,36.7153,36.5647,36.7016,43100.0
2006-06-16 13:30:00,53.6,53.6,53.46,53.46,20500.0,36.7016,36.7016,36.6058,36.6058,20500.0
2006-06-16 13:40:00,53.46,53.48,53.36,53.37,21200.0,36.6058,36.6195,36.5373,36.5441,21200.0
2006-06-16 13:50:00,53.38,53.5,53.38,53.47,16500.0,36.551,36.6331,36.551,36.6126,16500.0
2006-06-16 14:00:00,53.46,53.46,53.4,53.41,24800.0,36.6058,36.6058,36.5647,36.5715,24800.0
2006-06-16 14:10:00,53.41,53.56,53.35,53.55,54300.0,36.5715,36.6742,36.5304,36.6674,54300.0
2006-06-16 14:20:00,53.53,53.59,53.53,53.57,26500.0,36.6537,36.6948,36.6537,36.6811,26500.0
2006-06-16 14:30:00,53.57,53.61,53.55,53.56,34600.0,36.6811,36.7085,36.6674,36.6742,34600.0
2006-06-16 14:40:00,53.56,53.61,53.55,53.6,16000.0,36.6742,36.7085,36.6674,36.7016,16000.0
2006-06-16 14:50:00,53.6,53.66,53.6,53.65,14700.0,36.7016,36.7427,36.7016,36.7359,14700.0
2006-06-16 15:00:00,53.64,53.79,53.64,53.7,44200.0,36.729,36.8317,36.729,36.7701,44200.0
2006-06-16 15:10:00,53.7,53.71,53.65,53.71,23700.0,36.7701,36.7769,36.7359,36.7769,23700.0
2006-06-16 15:20:00,53.7,53.84,53.7,53.84,20700.0,36.7701,36.866,36.7701,36.866,20700.0
2006-06-16 15:30:00,53.81,53.94,53.8,53.91,65000.0,36.8454,36.9344,36.8386,36.9139,65000.0
2006-06-16 15:40:00,53.91,53.92,53.65,53.66,224100.0,36.9139,36.9207,36.7359,36.7427,224100.0
2006-06-16 15:50:00,53.66,53.75,53.6,53.75,211300.0,36.7427,36.8043,36.7016,36.8043,211300.0
2006-06-19 09:30:00,53.75,53.98,53.58,53.86,91600.0,36.8043,36.9618,36.6879,36.8796,91600.0
2006-06-19 09:40:00,53.87,53.88,53.77,53.85,57400.0,36.8865,36.8933,36.818,36.8728,57400.0
2006-06-19 09:50:00,53.85,53.9,53.74,53.77,37900.0,36.8728,36.907,36.7975,36.818,37900.0
2006-06-19 10:00:00,53.78,53.95,53.75,53.9,60300.0,36.8249,36.9413,36.8043,36.907,60300.0
2006-06-19 10:10:00,53.92,53.95,53.7,53.74,52900.0,36.9207,36.9413,36.7701,36.7975,52900.0
2006-06-19 10:20:00,53.75,53.75,53.58,53.58,30000.0,36.8043,36.8043,36.6879,36.6879,30000.0
2006-06-19 10:30:00,53.58,53.7,53.5,53.52,45500.0,36.6879,36.7701,36.6331,36.6468,45500.0
2006-06-19 10:40:00,53.53,53.55,53.45,53.48,30900.0,36.6537,36.6674,36.5989,36.6195,30900.0
2006-06-19 10:50:00,53.49,53.64,53.45,53.57,39000.0,36.6263,36.729,36.5989,36.6811,39000.0
2006-06-19 11:00:00,53.58,53.67,53.57,53.66,35200.0,36.6879,36.7496,36.6811,36.7427,35200.0
2006-06-19 11:10:00,53.66,53.75,53.62,53.75,44400.0,36.7427,36.8043,36.7153,36.8043,44400.0
2006-06-19 11:20:00,53.75,53.75,53.58,53.6,33400.0,36.8043,36.8043,36.6879,36.7016,33400.0
2006-06-19 11:30:00,53.6,53.64,53.55,53.55,27100.0,36.7016,36.729,36.6674,36.6674,27100.0
2006-06-19 11:40:00,53.55,53.68,53.53,53.61,37100.0,36.6674,36.7564,36.6537,36.7085,37100.0
2006-06-19 11:50:00,53.6,53.64,53.55,53.55,34500.0,36.7016,36.729,36.6674,36.6674,34500.0
2006-06-19 12:00:00,53.56,53.75,53.55,53.7,34700.0,36.6742,36.8043,36.6674,36.7701,34700.0
2006-06-19 12:10:00,53.7,53.7,53.61,53.69,19300.0,36.7701,36.7701,36.7085,36.7632,19300.0
2006-06-19 12:20:00,53.68,53.69,53.62,53.65,10700.0,36.7564,36.7632,36.7153,36.7359,10700.0
2006-06-19 12:30:00,53.65,53.73,53.65,53.7,10400.0,36.7359,36.7906,36.7359,36.7701,10400.0
2006-06-19 12:40:00,53.71,53.76,53.7,53.7,21400.0,36.7769,36.8112,36.7701,36.7701,21400.0
2006-06-19 12:50:00,53.7,53.7,53.64,53.65,20800.0,36.7701,36.7701,36.729,36.7359,20800.0
2006-06-19 13:00:00,53.65,53.65,53.47,53.47,24900.0,36.7359,36.7359,36.6126,36.6126,24900.0
2006-06-19 13:10:00,53.47,53.47,53.35,53.35,36300.0,36.6126,36.6126,36.5304,36.5304,36300.0
2006-06-19 13:20:00,53.35,53.36,53.2,53.22,57500.0,36.5304,36.5373,36.4277,36.4414,57500.0
2006-06-19 13:30:00,53.22,53.27,53.15,53.22,34300.0,36.4414,36.4757,36.3935,36.4414,34300.0
2006-06-19 13:40:00,53.2,53.36,53.1,53.26,59300.0,36.4277,36.5373,36.3593,36.4688,59300.0
2006-06-19 13:50:00,53.26,53.35,53.2,53.28,45500.0,36.4688,36.5304,36.4277,36.4825,45500.0
2006-06-19 14:00:00,53.28,53.33,53.25,53.31,36300.0,36.4825,36.5167,36.462,36.503,36300.0
2006-06-19 14:10:00,53.32,53.38,53.32,53.35,21600.0,36.5099,36.551,36.5099,36.5304,21600.0
2006-06-19 14:20:00,53.35,53.36,53.28,53.31,42500.0,36.5304,36.5373,36.4825,36.503,42500.0
2006-06-19 14:30:00,53.31,53.51,53.31,53.49,35300.0,36.503,36.64,36.503,36.6263,35300.0
2006-06-19 14:40:00,53.49,53.55,53.45,53.49,41800.0,36.6263,36.6674,36.5989,36.6263,41800.0
2006-06-19 14:50:00,53.47,53.57,53.45,53.5,21600.0,36.6126,36.6811,36.5989,36.6331,21600.0
2006-06-19 15:00:00,53.49,53.54,53.44,53.47,31600.0,36.6263,36.6605,36.5921,36.6126,31600.0
2006-06-19 15:10:00,53.48,53.54,53.47,53.47,26900.0,36.6195,36.6605,36.6126,36.6126,26900.0
2006-06-19 15:20:00,53.47,53.59,53.47,53.55,57400.0,36.6126,36.6948,36.6126,36.6674,57400.0
2006-06-19 15:30:00,53.56,53.64,53.55,53.57,65200.0,36.6742,36.729,36.6674,36.6811,65200.0
2006-06-19 15:40:00,53.57,53.58,53.39,53.42,209500.0,36.6811,36.6879,36.5578,36.5784,209500.0
2006-06-19 15:50:00,53.44,53.59,53.43,53.55,129300.0,36.5921,36.6948,36.5852,36.6674,129300.0
2006-06-20 09:30:00,54.32,54.64,54.29,54.47,498000.0,37.1946,37.4137,37.1741,37.2973,498000.0
2006-06-20 09:40:00,54.45,54.65,54.28,54.44,196200.0,37.2836,37.4206,37.1672,37.2768,196200.0
2006-06-20 09:50:00,54.47,54.53,54.36,54.49,118800.0,37.2973,37.3384,37.222,37.311,118800.0
2006-06-20 10:00:00,54.52,54.79,54.48,54.7,179800.0,37.3316,37.5164,37.3042,37.4548,179800.0
2006-06-20 10:10:00,54.71,54.92,54.65,54.8,129700.0,37.4617,37.6055,37.4206,37.5233,129700.0
2006-06-20 10:20:00,54.79,54.89,54.76,54.82,97000.0,37.5164,37.5849,37.4959,37.537,97000.0
2006-06-20 10:30:00,54.82,54.92,54.63,54.63,135700.0,37.537,37.6055,37.4069,37.4069,135700.0
2006-06-20 10:40:00,54.65,54.67,54.36,54.51,154200.0,37.4206,37.4343,37.222,37.3247,154200.0
2006-06-20 10:50:00,54.49,54.52,54.4,54.42,181500.0,37.311,37.3316,37.2494,37.2631,181500.0
2006-06-20 11:00:00,54.44,54.76,54.39,54.69,145800.0,37.2768,37.4959,37.2426,37.448,145800.0
2006-06-20 11:10:00,54.68,54.78,54.65,54.66,316400.0,37.4411,37.5096,37.4206,37.4274,316400.0
2006-06-20 11:20:00,54.65,55.05,54.63,55.03,349400.0,37.4206,37.6945,37.4069,37.6808,349400.0
2006-06-20 11:30:00,55.03,55.19,54.98,55.19,163300.0,37.6808,37.7903,37.6465,37.7903,163300.0
2006-06-20 11:40:00,55.18,55.34,54.97,55.0,99100.0,37.7835,37.8931,37.6397,37.6602,99100.0
2006-06-20 11:50:00,55.01,55.11,55.01,55.09,49700.0,37.6671,37.7356,37.6671,37.7219,49700.0
2006-06-20 12:00:00,55.09,55.1,54.99,55.0,69400.0,37.7219,37.7287,37.6534,37.6602,69400.0
2006-06-20 12:10:00,55.0,55.08,55.0,55.04,61500.0,37.6602,37.715,37.6602,37.6876,61500.0
2006-06-20 12:20:00,55.05,55.15,54.95,54.95,65500.0,37.6945,37.763,37.626,37.626,65500.0
2006-06-20 12:30:00,54.96,55.01,54.96,54.99,155900.0,37.6329,37.6671,37.6329,37.6534,155900.0
2006-06-20 12:40:00,54.99,55.0,54.95,54.98,103000.0,37.6534,37.6602,37.626,37.6465,103000.0
2006-06-20 12:50:00,54.97,55.01,54.91,54.98,207300.0,37.6397,37.6671,37.5986,37.6465,207300.0
2006-06-20 13:00:00,54.97,54.97,54.89,54.91,63300.0,37.6397,37.6397,37.5849,37.5986,63300.0
2006-06-20 13:10:00,54.91,54.91,54.84,54.85,61700.0,37.5986,37.5986,37.5507,37.5575,61700.0
2006-06-20 13:20:00,54.85,54.93,54.84,54.89,121000.0,37.5575,37.6123,37.5507,37.5849,121000.0
2006-06-20 13:30:00,54.88,54.89,54.77,54.79,103700.0,37.5781,37.5849,37.5028,37.5164,103700.0
2006-06-20 13:40:00,54.79,54.93,54.79,54.85,140400.0,37.5164,37.6123,37.5164,37.5575,140400.0
2006-06-20 13:50:00,54.86,54.87,54.8,54.83,84400.0,37.5644,37.5712,37.5233,37.5438,84400.0
2006-06-20 14:00:00,54.82,54.84,54.75,54.8,214400.0,37.537,37.5507,37.4891,37.5233,214400.0
2006-06-20 14:10:00,54.8,54.88,54.78,54.83,81300.0,37.5233,37.5781,37.5096,37.5438,81300.0
2006-06-20 14:20:00,54.83,54.89,54.8,54.81,112800.0,37.5438,37.5849,37.5233,37.5301,112800.0
2006-06-20 14:30:00,54.81,54.9,54.8,54.86,131600.0,37.5301,37.5918,37.5233,37.5644,131600.0
2006-06-20 14:40:00,54.86,54.9,54.8,54.81,124700.0,37.5644,37.5918,37.5233,37.5301,124700.0
2006-06-20 14:50:00,54.81,54.99,54.8,54.9,199900.0,37.5301,37.6534,37.5233,37.5918,199900.0
2006-06-20 15:00:00,54.9,54.93,54.84,54.86,102500.0,37.5918,37.6123,37.5507,37.5644,102500.0
2006-06-20 15:10:00,54.86,54.88,54.81,54.86,66100.0,37.5644,37.5781,37.5301,37.5644,66100.0
2006-06-20 15:20:00,54.85,54.92,54.85,54.86,148800.0,37.5575,37.6055,37.5575,37.5644,148800.0
2006-06-20 15:30:00,54.87,54.89,54.76,54.82,181400.0,37.5712,37.5849,37.4959,37.537,181400.0
2006-06-20 15:40:00,54.82,54.89,54.8,54.85,209200.0,37.537,37.5849,37.5233,37.5575,209200.0
2006-06-20 15:50:00,54.86,54.91,54.83,54.9,400700.0,37.5644,37.5986,37.5438,37.5918,400700.0
2006-06-21 09:30:00,54.72,55.0,54.72,54.97,89000.0,37.4685,37.6602,37.4685,37.6397,89000.0
2006-06-21 09:40:00,54.96,55.1,54.93,55.1,149000.0,37.6329,37.7287,37.6123,37.7287,149000.0
2006-06-21 09:50:00,55.09,55.1,54.97,55.0,115400.0,37.7219,37.7287,37.6397,37.6602,115400.0
2006-06-21 10:00:00,55.0,55.23,55.0,55.14,98100.0,37.6602,37.8177,37.6602,37.7561,98100.0
2006-06-21 10:10:00,55.16,55.24,55.09,55.13,135400.0,37.7698,37.8246,37.7219,37.7493,135400.0
2006-06-21 10:20:00,55.13,55.16,55.02,55.05,41500.0,37.7493,37.7698,37.6739,37.6945,41500.0
2006-06-21 10:30:00,55.05,55.27,55.05,55.24,83100.0,37.6945,37.8451,37.6945,37.8246,83100.0
2006-06-21 10:40:00,55.24,55.25,55.13,55.24,74100.0,37.8246,37.8314,37.7493,37.8246,74100.0
2006-06-21 10:50:00,55.24,55.28,55.16,55.24,62500.0,37.8246,37.852,37.7698,37.8246,62500.0
2006-06-21 11:00:00,55.24,55.52,55.24,55.49,155500.0,37.8246,38.0163,37.8246,37.9958,155500.0
2006-06-21 11:10:00,55.48,55.51,55.34,55.34,51900.0,37.9889,38.0095,37.8931,37.8931,51900.0
2006-06-21 11:20:00,55.33,55.41,55.29,55.36,67100.0,37.8862,37.941,37.8588,37.9067,67100.0
2006-06-21 11:30:00,55.36,55.41,55.26,55.29,61400.0,37.9067,37.941,37.8383,37.8588,61400.0
2006-06-21 11:40:00,55.3,55.4,55.24,55.38,64700.0,37.8657,37.9341,37.8246,37.9204,64700.0
2006-06-21 11:50:00,55.36,55.37,55.29,55.3,33000.0,37.9067,37.9136,37.8588,37.8657,33000.0
2006-06-21 12:00:00,55.3,55.43,55.29,55.36,103000.0,37.8657,37.9547,37.8588,37.9067,103000.0
2006-06-21 12:10:00,55.37,55.46,55.31,55.4,31800.0,37.9136,37.9752,37.8725,37.9341,31800.0
2006-06-21 12:20:00,55.42,55.6,55.38,55.52,102800.0,37.9478,38.0711,37.9204,38.0163,102800.0
2006-06-21 12:30:00,55.52,55.7,55.52,55.66,73800.0,38.0163,38.1396,38.0163,38.1122,73800.0
2006-06-21 12:40:00,55.66,55.87,55.64,55.85,101900.0,38.1122,38.256,38.0985,38.2423,101900.0
2006-06-21 12:50:00,55.83,55.84,55.66,55.68,140600.0,38.2286,38.2354,38.1122,38.1259,140600.0
2006-06-21 13:00:00,55.68,55.72,55.6,55.61,93700.0,38.1259,38.1533,38.0711,38.0779,93700.0
2006-06-21 13:10:00,55.61,55.74,55.59,55.71,119300.0,38.0779,38.1669,38.0642,38.1464,119300.0
2006-06-21 13:20:00,55.72,55.85,55.72,55.82,84300.0,38.1533,38.2423,38.1533,38.2217,84300.0
2006-06-21 13:30:00,55.82,56.0,55.81,55.98,165800.0,38.2217,38.345,38.2149,38.3313,165800.0
2006-06-21 13:40:00,55.99,56.04,55.96,56.02,105000.0,38.3381,38.3724,38.3176,38.3587,105000.0
2006-06-21 13:50:00,56.01,56.06,55.89,55.99,64600.0,38.3518,38.3861,38.2697,38.3381,64600.0
2006-06-21 14:00:00,55.99,56.0,55.94,55.95,57300.0,38.3381,38.345,38.3039,38.3107,57300.0
2006-06-21 14:10:00,55.94,56.06,55.94,56.02,66100.0,38.3039,38.3861,38.3039,38.3587,66100.0
2006-06-21 14:20:00,56.02,56.06,55.99,56.02,65800.0,38.3587,38.3861,38.3381,38.3587,65800.0
2006-06-21 14:30:00,56.01,56.03,55.98,56.01,74600.0,38.3518,38.3655,38.3313,38.3518,74600.0
2006-06-21 14:40:00,56.01,56.17,56.01,56.06,68400.0,38.3518,38.4614,38.3518,38.3861,68400.0
2006-06-21 14:50:00,56.07,56.1,55.98,56.08,90000.0,38.3929,38.4134,38.3313,38.3998,90000.0
2006-06-21 15:00:00,56.09,56.11,55.98,56.05,100000.0,38.4066,38.4203,38.3313,38.3792,100000.0
2006-06-21 15:10:00,56.04,56.12,55.98,56.0,76200.0,38.3724,38.4271,38.3313,38.345,76200.0
2006-06-21 15:20:00,56.01,56.07,55.96,55.96,137400.0,38.3518,38.3929,38.3176,38.3176,137400.0
2006-06-21 15:30:00,55.96,55.96,55.73,55.73,187100.0,38.3176,38.3176,38.1601,38.1601,187100.0
2006-06-21 15:40:00,55.73,55.78,55.63,55.72,247300.0,38.1601,38.1943,38.0916,38.1533,247300.0
2006-06-21 15:50:00,55.7,55.76,55.66,55.75,213800.0,38.1396,38.1806,38.1122,38.1738,213800.0
2006-06-22 09:30:00,55.51,55.68,55.28,55.5,137000.0,38.0095,38.1259,37.852,38.0026,137000.0
2006-06-22 09:40:00,55.5,55.55,55.38,55.52,73700.0,38.0026,38.0368,37.9204,38.0163,73700.0
2006-06-22 09:50:00,55.52,55.64,55.47,55.6,80000.0,38.0163,38.0985,37.9821,38.0711,80000.0
2006-06-22 10:00:00,55.6,55.62,55.43,55.49,56600.0,38.0711,38.0848,37.9547,37.9958,56600.0
2006-06-22 10:10:00,55.48,55.5,55.32,55.38,132600.0,37.9889,38.0026,37.8794,37.9204,132600.0
2006-06-22 10:20:00,55.39,55.47,55.25,55.35,66300.0,37.9273,37.9821,37.8314,37.8999,66300.0
2006-06-22 10:30:00,55.35,55.4,55.24,55.32,59600.0,37.8999,37.9341,37.8246,37.8794,59600.0
2006-06-22 10:40:00,55.34,55.53,55.34,55.49,47900.0,37.8931,38.0232,37.8931,37.9958,47900.0
2006-06-22 10:50:00,55.49,55.57,55.38,55.45,47800.0,37.9958,38.0505,37.9204,37.9684,47800.0
2006-06-22 11:00:00,55.46,55.54,55.4,55.44,44300.0,37.9752,38.03,37.9341,37.9615,44300.0
2006-06-22 11:10:00,55.43,55.43,55.36,55.41,36100.0,37.9547,37.9547,37.9067,37.941,36100.0
2006-06-22 11:20:00,55.4,55.45,55.37,55.4,21300.0,37.9341,37.9684,37.9136,37.9341,21300.0
2006-06-22 11:30:00,55.39,55.44,55.33,55.36,149800.0,37.9273,37.9615,37.8862,37.9067,149800.0
2006-06-22 11:40:00,55.36,55.42,55.29,55.33,51800.0,37.9067,37.9478,37.8588,37.8862,51800.0
2006-06-22 11:50:00,55.32,55.34,55.26,55.28,63800.0,37.8794,37.8931,37.8383,37.852,63800.0
2006-06-22 12:00:00,55.28,55.3,55.25,55.25,45000.0,37.852,37.8657,37.8314,37.8314,45000.0
2006-06-22 12:10:00,55.26,55.26,55.16,55.16,57000.0,37.8383,37.8383,37.7698,37.7698,57000.0
2006-06-22 12:20:00,55.16,55.19,55.1,55.16,77400.0,37.7698,37.7903,37.7287,37.7698,77400.0
2006-06-22 12:30:00,55.17,55.17,55.06,55.09,47400.0,37.7766,37.7766,37.7013,37.7219,47400.0
2006-06-22 12:40:00,55.09,55.09,54.98,54.98,58400.0,37.7219,37.7219,37.6465,37.6465,58400.0
2006-06-22 12:50:00,54.99,55.09,54.98,55.08,38700.0,37.6534,37.7219,37.6465,37.715,38700.0
2006-06-22 13:00:00,55.1,55.15,55.06,55.14,35000.0,37.7287,37.763,37.7013,37.7561,35000.0
2006-06-22 13:10:00,55.15,55.16,55.07,55.07,33800.0,37.763,37.7698,37.7082,37.7082,33800.0
2006-06-22 13:20:00,55.07,55.17,55.07,55.16,36200.0,37.7082,37.7766,37.7082,37.7698,36200.0
2006-06-22 13:30:00,55.16,55.18,55.06,55.15,46900.0,37.7698,37.7835,37.7013,37.763,46900.0
2006-06-22 13:40:00,55.16,55.17,55.0,55.07,60200.0,37.7698,37.7766,37.6602,37.7082,60200.0
2006-06-22 13:50:00,55.07,55.12,55.0,55.11,83800.0,37.7082,37.7424,37.6602,37.7356,83800.0
2006-06-22 14:00:00,55.1,55.17,55.08,55.09,53100.0,37.7287,37.7766,37.715,37.7219,53100.0
2006-06-22 14:10:00,55.11,55.25,55.1,55.18,52100.0,37.7356,37.8314,37.7287,37.7835,52100.0
2006-06-22 14:20:00,55.18,55.26,55.15,55.24,50200.0,37.7835,37.8383,37.763,37.8246,50200.0
2006-06-22 14:30:00,55.23,55.24,55.17,55.19,44600.0,37.8177,37.8246,37.7766,37.7903,44600.0
2006-06-22 14:40:00,55.19,55.21,55.1,55.19,40800.0,37.7903,37.804,37.7287,37.7903,40800.0
2006-06-22 14:50:00,55.18,55.33,55.13,55.25,51400.0,37.7835,37.8862,37.7493,37.8314,51400.0
2006-06-22 15:00:00,55.25,55.27,55.17,55.21,47700.0,37.8314,37.8451,37.7766,37.804,47700.0
2006-06-22 15:10:00,55.21,55.32,55.2,55.24,37300.0,37.804,37.8794,37.7972,37.8246,37300.0
2006-06-22 15:20:00,55.23,55.31,55.22,55.26,42900.0,37.8177,37.8725,37.8109,37.8383,42900.0
2006-06-22 15:30:00,55.26,55.32,55.25,55.25,72800.0,37.8383,37.8794,37.8314,37.8314,72800.0
2006-06-22 15:40:00,55.25,55.3,55.21,55.21,127400.0,37.8314,37.8657,37.804,37.804,127400.0
2006-06-22 15:50:00,55.21,55.31,55.21,55.27,103900.0,37.804,37.8725,37.804,37.8451,103900.0
2006-06-23 09:30:00,55.1,55.6,55.1,55.16,166400.0,37.7287,38.0711,37.7287,37.7698,166400.0
2006-06-23 09:40:00,55.17,55.4,55.12,55.33,40000.0,37.7766,37.9341,37.7424,37.8862,40000.0
2006-06-23 09:50:00,55.32,55.47,55.28,55.47,37400.0,37.8794,37.9821,37.852,37.9821,37400.0
2006-06-23 10:00:00,55.45,55.45,55.32,55.41,66800.0,37.9684,37.9684,37.8794,37.941,66800.0
2006-06-23 10:10:00,55.4,55.57,55.4,55.57,38900.0,37.9341,38.0505,37.9341,38.0505,38900.0
2006-06-23 10:20:00,55.57,55.61,55.48,55.51,69300.0,38.0505,38.0779,37.9889,38.0095,69300.0
2006-06-23 10:30:00,55.5,55.56,55.49,55.51,77400.0,38.0026,38.0437,37.9958,38.0095,77400.0
2006-06-23 10:40:00,55.51,55.56,55.48,55.54,48000.0,38.0095,38.0437,37.9889,38.03,48000.0
2006-06-23 10:50:00,55.54,55.65,55.51,55.64,51400.0,38.03,38.1053,38.0095,38.0985,51400.0
2006-06-23 11:00:00,55.64,55.7,55.62,55.66,74100.0,38.0985,38.1396,38.0848,38.1122,74100.0
2006-06-23 11:10:00,55.65,55.68,55.59,55.67,43700.0,38.1053,38.1259,38.0642,38.119,43700.0
2006-06-23 11:20:00,55.67,55.71,55.57,55.61,23600.0,38.119,38.1464,38.0505,38.0779,23600.0
2006-06-23 11:30:00,55.6,55.65,55.56,55.64,41100.0,38.0711,38.1053,38.0437,38.0985,41100.0
2006-06-23 11:40:00,55.64,55.7,55.64,55.67,32400.0,38.0985,38.1396,38.0985,38.119,32400.0
2006-06-23 11:50:00,55.67,55.75,55.65,55.67,21700.0,38.119,38.1738,38.1053,38.119,21700.0
2006-06-23 12:00:00,55.67,55.8,55.67,55.73,29500.0,38.119,38.208,38.119,38.1601,29500.0
2006-06-23 12:10:00,55.73,55.91,55.72,55.81,37700.0,38.1601,38.2833,38.1533,38.2149,37700.0
2006-06-23 12:20:00,55.81,56.14,55.74,55.99,70900.0,38.2149,38.4408,38.1669,38.3381,70900.0
2006-06-23 12:30:00,55.97,56.0,55.85,55.93,31200.0,38.3244,38.345,38.2423,38.297,31200.0
2006-06-23 12:40:00,55.93,55.94,55.92,55.92,25500.0,38.297,38.3039,38.2902,38.2902,25500.0
2006-06-23 12:50:00,55.93,56.0,55.89,55.96,40700.0,38.297,38.345,38.2697,38.3176,40700.0
2006-06-23 13:00:00,55.96,56.0,55.94,55.94,24800.0,38.3176,38.345,38.3039,38.3039,24800.0
2006-06-23 13:10:00,55.94,55.97,55.89,55.95,19000.0,38.3039,38.3244,38.2697,38.3107,19000.0
2006-06-23 13:20:00,55.93,55.94,55.88,55.91,23700.0,38.297,38.3039,38.2628,38.2833,23700.0
2006-06-23 13:30:00,55.92,55.96,55.88,55.88,27000.0,38.2902,38.3176,38.2628,38.2628,27000.0
2006-06-23 13:40:00,55.89,55.99,55.82,55.88,51700.0,38.2697,38.3381,38.2217,38.2628,51700.0
2006-06-23 13:50:00,55.88,55.92,55.79,55.81,19400.0,38.2628,38.2902,38.2012,38.2149,19400.0
2006-06-23 14:00:00,55.79,55.8,55.71,55.75,24000.0,38.2012,38.208,38.1464,38.1738,24000.0
2006-06-23 14:10:00,55.74,55.74,55.7,55.7,12700.0,38.1669,38.1669,38.1396,38.1396,12700.0
2006-06-23 14:20:00,55.71,55.74,55.66,55.72,18700.0,38.1464,38.1669,38.1122,38.1533,18700.0
2006-06-23 14:30:00,55.72,55.82,55.7,55.71,25500.0,38.1533,38.2217,38.1396,38.1464,25500.0
2006-06-23 14:40:00,55.7,55.72,55.6,55.6,28500.0,38.1396,38.1533,38.0711,38.0711,28500.0
2006-06-23 14:50:00,55.59,55.61,55.51,55.52,30600.0,38.0642,38.0779,38.0095,38.0163,30600.0
2006-06-23 15:00:00,55.51,55.55,55.47,55.52,26900.0,38.0095,38.0368,37.9821,38.0163,26900.0
2006-06-23 15:10:00,55.53,55.53,55.48,55.5,23900.0,38.0232,38.0232,37.9889,38.0026,23900.0
2006-06-23 15:20:00,55.5,55.59,55.47,55.57,46800.0,38.0026,38.0642,37.9821,38.0505,46800.0
2006-06-23 15:30:00,55.55,55.67,55.51,55.66,50600.0,38.0368,38.119,38.0095,38.1122,50600.0
2006-06-23 15:40:00,55.65,55.65,55.58,55.61,41000.0,38.1053,38.1053,38.0574,38.0779,41000.0
2006-06-23 15:50:00,55.62,55.63,55.52,55.52,74800.0,38.0848,38.0916,38.0163,38.0163,74800.0
2006-06-26 09:30:00,55.39,55.83,55.39,55.73,131700.0,37.9273,38.2286,37.9273,38.1601,131700.0
2006-06-26 09:40:00,55.81,55.94,55.7,55.79,83000.0,38.2149,38.3039,38.1396,38.2012,83000.0
2006-06-26 09:50:00,55.79,55.94,55.76,55.91,49600.0,38.2012,38.3039,38.1806,38.2833,49600.0
2006-06-26 10:00:00,55.92,56.1,55.87,55.93,105800.0,38.2902,38.4134,38.256,38.297,105800.0
2006-06-26 10:10:00,55.93,55.97,55.81,55.84,60100.0,38.297,38.3244,38.2149,38.2354,60100.0
2006-06-26 10:20:00,55.83,56.02,55.82,55.9,72500.0,38.2286,38.3587,38.2217,38.2765,72500.0
2006-06-26 10:30:00,55.91,55.91,55.76,55.78,94300.0,38.2833,38.2833,38.1806,38.1943,94300.0
2006-06-26 10:40:00,55.79,55.86,55.76,55.81,80400.0,38.2012,38.2491,38.1806,38.2149,80400.0
2006-06-26 10:50:00,55.81,55.89,55.8,55.89,36100.0,38.2149,38.2697,38.208,38.2697,36100.0
2006-06-26 11:00:00,55.86,55.98,55.86,55.98,44700.0,38.2491,38.3313,38.2491,38.3313,44700.0
2006-06-26 11:10:00,55.96,55.98,55.9,55.97,22000.0,38.3176,38.3313,38.2765,38.3244,22000.0
2006-06-26 11:20:00,55.97,55.98,55.91,55.95,30400.0,38.3244,38.3313,38.2833,38.3107,30400.0
2006-06-26 11:30:00,55.96,55.98,55.85,55.88,41100.0,38.3176,38.3313,38.2423,38.2628,41100.0
2006-06-26 11:40:00,55.88,55.96,55.85,55.9,65400.0,38.2628,38.3176,38.2423,38.2765,65400.0
2006-06-26 11:50:00,55.9,55.95,55.85,55.92,56600.0,38.2765,38.3107,38.2423,38.2902,56600.0
2006-06-26 12:00:00,55.93,55.94,55.86,55.87,37300.0,38.297,38.3039,38.2491,38.256,37300.0
2006-06-26 12:10:00,55.87,55.91,55.78,55.87,60900.0,38.256,38.2833,38.1943,38.256,60900.0
2006-06-26 12:20:00,55.87,55.95,55.85,55.93,22700.0,38.256,38.3107,38.2423,38.297,22700.0
2006-06-26 12:30:00,55.94,55.96,55.9,55.92,86000.0,38.3039,38.3176,38.2765,38.2902,86000.0
2006-06-26 12:40:00,55.92,56.09,55.92,56.08,59200.0,38.2902,38.4066,38.2902,38.3998,59200.0
2006-06-26 12:50:00,56.08,56.24,56.08,56.24,68200.0,38.3998,38.5093,38.3998,38.5093,68200.0
2006-06-26 13:00:00,56.24,56.28,56.19,56.23,97800.0,38.5093,38.5367,38.4751,38.5025,97800.0
2006-06-26 13:10:00,56.22,56.25,56.21,56.23,51500.0,38.4956,38.5162,38.4888,38.5025,51500.0
2006-06-26 13:20:00,56.23,56.24,56.21,56.21,34000.0,38.5025,38.5093,38.4888,38.4888,34000.0
2006-06-26 13:30:00,56.21,56.22,56.17,56.18,28600.0,38.4888,38.4956,38.4614,38.4682,28600.0
2006-06-26 13:40:00,56.18,56.18,56.1,56.11,30400.0,38.4682,38.4682,38.4134,38.4203,30400.0
2006-06-26 13:50:00,56.1,56.11,56.0,56.01,51600.0,38.4134,38.4203,38.345,38.3518,51600.0
2006-06-26 14:00:00,56.01,56.09,55.99,56.03,29100.0,38.3518,38.4066,38.3381,38.3655,29100.0
2006-06-26 14:10:00,56.04,56.05,55.87,55.89,112000.0,38.3724,38.3792,38.256,38.2697,112000.0
2006-06-26 14:20:00,55.88,55.95,55.85,55.93,29300.0,38.2628,38.3107,38.2423,38.297,29300.0
2006-06-26 14:30:00,55.93,55.98,55.9,55.95,29900.0,38.297,38.3313,38.2765,38.3107,29900.0
2006-06-26 14:40:00,55.95,56.11,55.93,56.1,41200.0,38.3107,38.4203,38.297,38.4134,41200.0
2006-06-26 14:50:00,56.09,56.12,56.05,56.12,33600.0,38.4066,38.4271,38.3792,38.4271,33600.0
2006-06-26 15:00:00,56.12,56.16,56.11,56.11,83100.0,38.4271,38.4545,38.4203,38.4203,83100.0
2006-06-26 15:10:00,56.1,56.14,56.06,56.12,41700.0,38.4134,38.4408,38.3861,38.4271,41700.0
2006-06-26 15:20:00,56.12,56.13,56.07,56.1,43700.0,38.4271,38.434,38.3929,38.4134,43700.0
2006-06-26 15:30:00,56.11,56.27,56.1,56.26,85700.0,38.4203,38.5299,38.4134,38.523,85700.0
2006-06-26 15:40:00,56.27,56.38,56.19,56.34,125600.0,38.5299,38.6052,38.4751,38.5778,125600.0
2006-06-26 15:50:00,56.36,56.36,56.2,56.31,198500.0,38.5915,38.5915,38.4819,38.5572,198500.0
2006-06-27 09:30:00,56.12,56.5,56.1,56.5,155100.0,38.4271,38.6873,38.4134,38.6873,155100.0
2006-06-27 09:40:00,56.49,56.76,56.46,56.5,233100.0,38.6805,38.8654,38.66,38.6873,233100.0
2006-06-27 09:50:00,56.51,56.65,56.5,56.58,140700.0,38.6942,38.7901,38.6873,38.7421,140700.0
2006-06-27 10:00:00,56.59,56.63,56.35,56.39,124400.0,38.749,38.7764,38.5846,38.612,124400.0
2006-06-27 10:10:00,56.4,56.4,56.2,56.27,77200.0,38.6189,38.6189,38.4819,38.5299,77200.0
2006-06-27 10:20:00,56.27,56.3,56.15,56.24,76900.0,38.5299,38.5504,38.4477,38.5093,76900.0
2006-06-27 10:30:00,56.23,56.31,56.22,56.27,42300.0,38.5025,38.5572,38.4956,38.5299,42300.0
2006-06-27 10:40:00,56.27,56.3,56.19,56.2,84500.0,38.5299,38.5504,38.4751,38.4819,84500.0
2006-06-27 10:50:00,56.21,56.25,56.04,56.05,188900.0,38.4888,38.5162,38.3724,38.3792,188900.0
2006-06-27 11:00:00,56.04,56.1,55.88,55.97,171400.0,38.3724,38.4134,38.2628,38.3244,171400.0
2006-06-27 11:10:00,55.96,55.98,55.7,55.76,145500.0,38.3176,38.3313,38.1396,38.1806,145500.0
2006-06-27 11:20:00,55.75,55.83,55.72,55.82,59400.0,38.1738,38.2286,38.1533,38.2217,59400.0
2006-06-27 11:30:00,55.81,55.96,55.8,55.96,63500.0,38.2149,38.3176,38.208,38.3176,63500.0
2006-06-27 11:40:00,55.96,55.97,55.87,55.87,36100.0,38.3176,38.3244,38.256,38.256,36100.0
2006-06-27 11:50:00,55.87,55.88,55.75,55.8,43600.0,38.256,38.2628,38.1738,38.208,43600.0
2006-06-27 12:00:00,55.8,55.8,55.76,55.78,32900.0,38.208,38.208,38.1806,38.1943,32900.0
2006-06-27 12:10:00,55.78,55.85,55.78,55.81,29600.0,38.1943,38.2423,38.1943,38.2149,29600.0
2006-06-27 12:20:00,55.79,55.84,55.75,55.75,42000.0,38.2012,38.2354,38.1738,38.1738,42000.0
2006-06-27 12:30:00,55.74,55.76,55.63,55.63,45300.0,38.1669,38.1806,38.0916,38.0916,45300.0
2006-06-27 12:40:00,55.63,55.69,55.54,55.68,48500.0,38.0916,38.1327,38.03,38.1259,48500.0
2006-06-27 12:50:00,55.67,55.71,55.62,55.68,20300.0,38.119,38.1464,38.0848,38.1259,20300.0
2006-06-27 13:00:00,55.7,55.72,55.67,55.72,26800.0,38.1396,38.1533,38.119,38.1533,26800.0
2006-06-27 13:10:00,55.71,55.73,55.68,55.69,20600.0,38.1464,38.1601,38.1259,38.1327,20600.0
2006-06-27 13:20:00,55.69,55.7,55.62,55.66,45400.0,38.1327,38.1396,38.0848,38.1122,45400.0
2006-06-27 13:30:00,55.66,55.68,55.54,55.56,40600.0,38.1122,38.1259,38.03,38.0437,40600.0
2006-06-27 13:40:00,55.58,55.6,55.53,55.56,24400.0,38.0574,38.0711,38.0232,38.0437,24400.0
2006-06-27 13:50:00,55.56,55.69,55.55,55.68,40000.0,38.0437,38.1327,38.0368,38.1259,40000.0
2006-06-27 14:00:00,55.67,55.73,55.65,55.65,27300.0,38.119,38.1601,38.1053,38.1053,27300.0
2006-06-27 14:10:00,55.65,55.67,55.64,55.67,21500.0,38.1053,38.119,38.0985,38.119,21500.0
2006-06-27 14:20:00,55.67,55.67,55.58,55.58,40900.0,38.119,38.119,38.0574,38.0574,40900.0
2006-06-27 14:30:00,55.58,55.65,55.54,55.62,41700.0,38.0574,38.1053,38.03,38.0848,41700.0
2006-06-27 14:40:00,55.61,55.63,55.51,55.51,50700.0,38.0779,38.0916,38.0095,38.0095,50700.0
2006-06-27 14:50:00,55.51,55.56,55.43,55.54,44000.0,38.0095,38.0437,37.9547,38.03,44000.0
2006-06-27 15:00:00,55.56,55.66,55.53,55.65,23600.0,38.0437,38.1122,38.0232,38.1053,23600.0
2006-06-27 15:10:00,55.66,55.76,55.59,55.75,28200.0,38.1122,38.1806,38.0642,38.1738,28200.0
2006-06-27 15:20:00,55.75,55.75,55.59,55.6,60600.0,38.1738,38.1738,38.0642,38.0711,60600.0
2006-06-27 15:30:00,55.61,55.66,55.58,55.65,95500.0,38.0779,38.1122,38.0574,38.1053,95500.0
2006-06-27 15:40:00,55.66,55.7,55.5,55.7,138500.0,38.1122,38.1396,38.0026,38.1396,138500.0
2006-06-27 15:50:00,55.7,55.71,55.6,55.67,136500.0,38.1396,38.1464,38.0711,38.119,136500.0
2006-06-28 09:30:00,55.74,55.84,55.63,55.73,108200.0,38.1669,38.2354,38.0916,38.1601,108200.0
2006-06-28 09:40:00,55.73,55.75,55.61,55.62,59500.0,38.1601,38.1738,38.0779,38.0848,59500.0
2006-06-28 09:50:00,55.62,55.67,55.59,55.61,46500.0,38.0848,38.119,38.0642,38.0779,46500.0
2006-06-28 10:00:00,55.62,55.77,55.58,55.7,71200.0,38.0848,38.1875,38.0574,38.1396,71200.0
2006-06-28 10:10:00,55.72,55.89,55.69,55.86,55300.0,38.1533,38.2697,38.1327,38.2491,55300.0
2006-06-28 10:20:00,55.87,55.87,55.78,55.8,31100.0,38.256,38.256,38.1943,38.208,31100.0
2006-06-28 10:30:00,55.8,55.89,55.75,55.84,57300.0,38.208,38.2697,38.1738,38.2354,57300.0
2006-06-28 10:40:00,55.85,55.86,55.73,55.73,36900.0,38.2423,38.2491,38.1601,38.1601,36900.0
2006-06-28 10:50:00,55.73,55.73,55.64,55.67,50100.0,38.1601,38.1601,38.0985,38.119,50100.0
2006-06-28 11:00:00,55.67,55.7,55.6,55.61,33100.0,38.119,38.1396,38.0711,38.0779,33100.0
2006-06-28 11:10:00,55.62,55.63,55.57,55.62,31700.0,38.0848,38.0916,38.0505,38.0848,31700.0
2006-06-28 11:20:00,55.62,55.65,55.52,55.53,56400.0,38.0848,38.1053,38.0163,38.0232,56400.0
2006-06-28 11:30:00,55.52,55.57,55.5,55.56,31200.0,38.0163,38.0505,38.0026,38.0437,31200.0
2006-06-28 11:40:00,55.57,55.63,55.57,55.61,18600.0,38.0505,38.0916,38.0505,38.0779,18600.0
2006-06-28 11:50:00,55.62,55.72,55.62,55.7,19900.0,38.0848,38.1533,38.0848,38.1396,19900.0
2006-06-28 12:00:00,55.69,55.79,55.69,55.74,23900.0,38.1327,38.2012,38.1327,38.1669,23900.0
2006-06-28 12:10:00,55.74,55.84,55.71,55.77,26400.0,38.1669,38.2354,38.1464,38.1875,26400.0
2006-06-28 12:20:00,55.76,55.9,55.76,55.89,22800.0,38.1806,38.2765,38.1806,38.2697,22800.0
2006-06-28 12:30:00,55.87,55.89,55.8,55.85,7900.0,38.256,38.2697,38.208,38.2423,7900.0
2006-06-28 12:40:00,55.84,55.85,55.74,55.74,17000.0,38.2354,38.2423,38.1669,38.1669,17000.0
2006-06-28 12:50:00,55.74,55.78,55.71,55.78,16200.0,38.1669,38.1943,38.1464,38.1943,16200.0
2006-06-28 13:00:00,55.78,55.79,55.67,55.69,13600.0,38.1943,38.2012,38.119,38.1327,13600.0
2006-06-28 13:10:00,55.67,55.84,55.67,55.84,21100.0,38.119,38.2354,38.119,38.2354,21100.0
2006-06-28 13:20:00,55.83,55.88,55.83,55.85,17200.0,38.2286,38.2628,38.2286,38.2423,17200.0
2006-06-28 13:30:00,55.85,55.89,55.84,55.87,30400.0,38.2423,38.2697,38.2354,38.256,30400.0
2006-06-28 13:40:00,55.87,55.88,55.82,55.82,13100.0,38.256,38.2628,38.2217,38.2217,13100.0
2006-06-28 13:50:00,55.82,55.85,55.79,55.85,21900.0,38.2217,38.2423,38.2012,38.2423,21900.0
2006-06-28 14:00:00,55.85,55.91,55.83,55.9,32100.0,38.2423,38.2833,38.2286,38.2765,32100.0
2006-06-28 14:10:00,55.9,55.92,55.84,55.84,59100.0,38.2765,38.2902,38.2354,38.2354,59100.0
2006-06-28 14:20:00,55.85,55.97,55.83,55.96,45200.0,38.2423,38.3244,38.2286,38.3176,45200.0
2006-06-28 14:30:00,55.96,56.0,55.94,56.0,44000.0,38.3176,38.345,38.3039,38.345,44000.0
2006-06-28 14:40:00,56.0,56.2,55.99,56.18,63200.0,38.345,38.4819,38.3381,38.4682,63200.0
2006-06-28 14:50:00,56.18,56.25,56.09,56.09,40200.0,38.4682,38.5162,38.4066,38.4066,40200.0
2006-06-28 15:00:00,56.1,56.14,56.07,56.09,39800.0,38.4134,38.4408,38.3929,38.4066,39800.0
2006-06-28 15:10:00,56.08,56.14,56.04,56.04,21600.0,38.3998,38.4408,38.3724,38.3724,21600.0
2006-06-28 15:20:00,56.05,56.11,56.0,56.06,51900.0,38.3792,38.4203,38.345,38.3861,51900.0
2006-06-28 15:30:00,56.05,56.1,55.99,56.0,59400.0,38.3792,38.4134,38.3381,38.345,59400.0
2006-06-28 15:40:00,56.01,56.03,55.95,55.98,83800.0,38.3518,38.3655,38.3107,38.3313,83800.0
2006-06-28 15:50:00,55.97,56.05,55.91,56.03,210200.0,38.3244,38.3792,38.2833,38.3655,210200.0
2006-06-29 09:30:00,56.04,56.37,55.96,56.09,161000.0,38.3724,38.5983,38.3176,38.4066,161000.0
2006-06-29 09:40:00,56.08,56.1,55.96,56.03,100700.0,38.3998,38.4134,38.3176,38.3655,100700.0
2006-06-29 09:50:00,56.01,56.07,55.92,56.0,75500.0,38.3518,38.3929,38.2902,38.345,75500.0
2006-06-29 10:00:00,55.99,56.2,55.96,56.12,59000.0,38.3381,38.4819,38.3176,38.4271,59000.0
2006-06-29 10:10:00,56.12,56.15,56.05,56.05,52500.0,38.4271,38.4477,38.3792,38.3792,52500.0
2006-06-29 10:20:00,56.05,56.13,56.03,56.12,46700.0,38.3792,38.434,38.3655,38.4271,46700.0
2006-06-29 10:30:00,56.11,56.16,56.04,56.05,90300.0,38.4203,38.4545,38.3724,38.3792,90300.0
2006-06-29 10:40:00,56.05,56.2,56.0,56.16,68300.0,38.3792,38.4819,38.345,38.4545,68300.0
2006-06-29 10:50:00,56.16,56.16,55.94,55.99,69800.0,38.4545,38.4545,38.3039,38.3381,69800.0
2006-06-29 11:00:00,55.99,56.04,55.95,55.96,63900.0,38.3381,38.3724,38.3107,38.3176,63900.0
2006-06-29 11:10:00,55.96,56.06,55.95,56.01,60300.0,38.3176,38.3861,38.3107,38.3518,60300.0
2006-06-29 11:20:00,56.01,56.01,55.86,55.88,47400.0,38.3518,38.3518,38.2491,38.2628,47400.0
2006-06-29 11:30:00,55.88,55.92,55.83,55.91,49900.0,38.2628,38.2902,38.2286,38.2833,49900.0
2006-06-29 11:40:00,55.9,55.9,55.84,55.84,44200.0,38.2765,38.2765,38.2354,38.2354,44200.0
2006-06-29 11:50:00,55.84,55.88,55.83,55.84,24200.0,38.2354,38.2628,38.2286,38.2354,24200.0
2006-06-29 12:00:00,55.84,55.88,55.76,55.78,67500.0,38.2354,38.2628,38.1806,38.1943,67500.0
2006-06-29 12:10:00,55.78,55.88,55.78,55.87,22200.0,38.1943,38.2628,38.1943,38.256,22200.0
2006-06-29 12:20:00,55.87,55.98,55.87,55.92,49200.0,38.256,38.3313,38.256,38.2902,49200.0
2006-06-29 12:30:00,55.92,55.94,55.89,55.91,28600.0,38.2902,38.3039,38.2697,38.2833,28600.0
2006-06-29 12:40:00,55.91,55.92,55.81,55.81,30900.0,38.2833,38.2902,38.2149,38.2149,30900.0
2006-06-29 12:50:00,55.81,55.82,55.7,55.7,37300.0,38.2149,38.2217,38.1396,38.1396,37300.0
2006-06-29 13:00:00,55.71,55.78,55.7,55.75,33500.0,38.1464,38.1943,38.1396,38.1738,33500.0
2006-06-29 13:10:00,55.73,55.8,55.73,55.76,23500.0,38.1601,38.208,38.1601,38.1806,23500.0
2006-06-29 13:20:00,55.76,55.76,55.69,55.73,35800.0,38.1806,38.1806,38.1327,38.1601,35800.0
2006-06-29 13:30:00,55.74,55.75,55.7,55.75,21300.0,38.1669,38.1738,38.1396,38.1738,21300.0
2006-06-29 13:40:00,55.75,55.78,55.74,55.78,19900.0,38.1738,38.1943,38.1669,38.1943,19900.0
2006-06-29 13:50:00,55.78,55.82,55.76,55.77,30900.0,38.1943,38.2217,38.1806,38.1875,30900.0
2006-06-29 14:00:00,55.79,55.99,55.79,55.97,32600.0,38.2012,38.3381,38.2012,38.3244,32600.0
2006-06-29 14:10:00,55.97,56.42,55.9,56.4,117000.0,38.3244,38.6326,38.2765,38.6189,117000.0
2006-06-29 14:20:00,56.41,56.68,56.29,56.33,205800.0,38.6257,38.8106,38.5435,38.5709,205800.0
2006-06-29 14:30:00,56.31,56.36,56.14,56.27,109900.0,38.5572,38.5915,38.4408,38.5299,109900.0
2006-06-29 14:40:00,56.28,56.66,56.23,56.63,103100.0,38.5367,38.7969,38.5025,38.7764,103100.0
2006-06-29 14:50:00,56.62,56.84,56.62,56.7,140700.0,38.7695,38.9201,38.7695,38.8243,140700.0
2006-06-29 15:00:00,56.7,56.81,56.66,56.8,122500.0,38.8243,38.8996,38.7969,38.8928,122500.0
2006-06-29 15:10:00,56.8,56.85,56.65,56.74,125800.0,38.8928,38.927,38.7901,38.8517,125800.0
2006-06-29 15:20:00,56.71,56.83,56.67,56.75,149200.0,38.8311,38.9133,38.8037,38.8585,149200.0
2006-06-29 15:30:00,56.75,56.76,56.66,56.76,148800.0,38.8585,38.8654,38.7969,38.8654,148800.0
2006-06-29 15:40:00,56.76,57.03,56.75,57.0,285900.0,38.8654,39.0502,38.8585,39.0297,285900.0
2006-06-29 15:50:00,57.0,57.23,56.98,57.19,346500.0,39.0297,39.1872,39.016,39.1598,346500.0
2006-06-30 09:30:00,57.09,57.35,57.05,57.13,129100.0,39.0913,39.2694,39.0639,39.1187,129100.0
2006-06-30 09:40:00,57.13,57.21,57.09,57.12,51600.0,39.1187,39.1735,39.0913,39.1119,51600.0
2006-06-30 09:50:00,57.14,57.17,57.0,57.01,45600.0,39.1256,39.1461,39.0297,39.0366,45600.0
2006-06-30 10:00:00,57.01,57.06,56.84,56.84,66600.0,39.0366,39.0708,38.9201,38.9201,66600.0
2006-06-30 10:10:00,56.84,57.0,56.7,56.8,80400.0,38.9201,39.0297,38.8243,38.8928,80400.0
2006-06-30 10:20:00,56.78,56.87,56.74,56.84,49800.0,38.8791,38.9407,38.8517,38.9201,49800.0
2006-06-30 10:30:00,56.84,56.95,56.82,56.95,32600.0,38.9201,38.9955,38.9065,38.9955,32600.0
2006-06-30 10:40:00,56.93,57.01,56.9,56.92,39300.0,38.9818,39.0366,38.9612,38.9749,39300.0
2006-06-30 10:50:00,56.92,56.97,56.89,56.95,30800.0,38.9749,39.0092,38.9544,38.9955,30800.0
2006-06-30 11:00:00,56.95,56.97,56.91,56.93,22600.0,38.9955,39.0092,38.9681,38.9818,22600.0
2006-06-30 11:10:00,56.92,56.95,56.9,56.91,13500.0,38.9749,38.9955,38.9612,38.9681,13500.0
2006-06-30 11:20:00,56.91,57.0,56.9,57.0,26400.0,38.9681,39.0297,38.9612,39.0297,26400.0
2006-06-30 11:30:00,56.99,57.07,56.99,57.02,32400.0,39.0229,39.0776,39.0229,39.0434,32400.0
2006-06-30 11:40:00,57.03,57.09,57.03,57.08,28600.0,39.0502,39.0913,39.0502,39.0845,28600.0
2006-06-30 11:50:00,57.07,57.25,57.07,57.19,65600.0,39.0776,39.2009,39.0776,39.1598,65600.0
2006-06-30 12:00:00,57.17,57.25,57.17,57.25,41600.0,39.1461,39.2009,39.1461,39.2009,41600.0
2006-06-30 12:10:00,57.25,57.25,57.2,57.2,29300.0,39.2009,39.2009,39.1667,39.1667,29300.0
2006-06-30 12:20:00,57.21,57.23,57.18,57.19,30500.0,39.1735,39.1872,39.153,39.1598,30500.0
2006-06-30 12:30:00,57.19,57.26,57.17,57.22,40700.0,39.1598,39.2077,39.1461,39.1803,40700.0
2006-06-30 12:40:00,57.23,57.32,57.22,57.3,34800.0,39.1872,39.2488,39.1803,39.2351,34800.0
2006-06-30 12:50:00,57.31,57.31,57.2,57.28,15700.0,39.242,39.242,39.1667,39.2214,15700.0
2006-06-30 13:00:00,57.28,57.29,57.2,57.23,37300.0,39.2214,39.2283,39.1667,39.1872,37300.0
2006-06-30 13:10:00,57.22,57.26,57.21,57.26,40800.0,39.1803,39.2077,39.1735,39.2077,40800.0
2006-06-30 13:20:00,57.26,57.26,57.21,57.21,29400.0,39.2077,39.2077,39.1735,39.1735,29400.0
2006-06-30 13:30:00,57.21,57.25,57.2,57.24,135900.0,39.1735,39.2009,39.1667,39.194,135900.0
2006-06-30 13:40:00,57.23,57.25,57.23,57.24,40100.0,39.1872,39.2009,39.1872,39.194,40100.0
2006-06-30 13:50:00,57.24,57.25,57.16,57.18,36200.0,39.194,39.2009,39.1393,39.153,36200.0
2006-06-30 14:00:00,57.18,57.24,57.18,57.22,42700.0,39.153,39.194,39.153,39.1803,42700.0
2006-06-30 14:10:00,57.22,57.22,57.18,57.18,46400.0,39.1803,39.1803,39.153,39.153,46400.0
2006-06-30 14:20:00,57.18,57.18,57.13,57.15,62000.0,39.153,39.153,39.1187,39.1324,62000.0
2006-06-30 14:30:00,57.15,57.21,57.15,57.18,52700.0,39.1324,39.1735,39.1324,39.153,52700.0
2006-06-30 14:40:00,57.18,57.19,57.14,57.14,37900.0,39.153,39.1598,39.1256,39.1256,37900.0
2006-06-30 14:50:00,57.14,57.16,57.12,57.15,41200.0,39.1256,39.1393,39.1119,39.1324,41200.0
2006-06-30 15:00:00,57.15,57.18,57.13,57.16,51800.0,39.1324,39.153,39.1187,39.1393,51800.0
2006-06-30 15:10:00,57.16,57.19,57.06,57.18,70000.0,39.1393,39.1598,39.0708,39.153,70000.0
2006-06-30 15:20:00,57.19,57.23,57.14,57.17,73900.0,39.1598,39.1872,39.1256,39.1461,73900.0
2006-06-30 15:30:00,57.17,57.28,57.17,57.23,161600.0,39.1461,39.2214,39.1461,39.1872,161600.0
2006-06-30 15:40:00,57.25,57.38,57.2,57.25,108700.0,39.2009,39.2899,39.1667,39.2009,108700.0
2006-06-30 15:50:00,57.25,57.25,57.12,57.16,239500.0,39.2009,39.2009,39.1119,39.1393,239500.0
2006-07-03 09:30:00,57.18,57.34,56.95,57.08,120300.0,39.153,39.2625,38.9955,39.0845,120300.0
2006-07-03 09:40:00,57.08,57.16,57.03,57.05,51400.0,39.0845,39.1393,39.0502,39.0639,51400.0
2006-07-03 09:50:00,57.02,57.18,57.02,57.1,41800.0,39.0434,39.153,39.0434,39.0982,41800.0
2006-07-03 10:00:00,57.09,57.15,57.02,57.13,68000.0,39.0913,39.1324,39.0434,39.1187,68000.0
2006-07-03 10:10:00,57.13,57.2,57.11,57.18,54800.0,39.1187,39.1667,39.105,39.153,54800.0
2006-07-03 10:20:00,57.16,57.21,57.1,57.21,58800.0,39.1393,39.1735,39.0982,39.1735,58800.0
2006-07-03 10:30:00,57.21,57.21,57.2,57.21,31200.0,39.1735,39.1735,39.1667,39.1735,31200.0
2006-07-03 10:40:00,57.2,57.21,57.14,57.2,45700.0,39.1667,39.1735,39.1256,39.1667,45700.0
2006-07-03 10:50:00,57.2,57.24,57.19,57.24,47000.0,39.1667,39.194,39.1598,39.194,47000.0
2006-07-03 11:00:00,57.24,57.25,57.21,57.24,42300.0,39.194,39.2009,39.1735,39.194,42300.0
2006-07-03 11:10:00,57.26,57.32,57.22,57.3,47400.0,39.2077,39.2488,39.1803,39.2351,47400.0
2006-07-03 11:20:00,57.3,57.3,57.2,57.25,34700.0,39.2351,39.2351,39.1667,39.2009,34700.0
2006-07-03 11:30:00,57.26,57.3,57.22,57.26,23000.0,39.2077,39.2351,39.1803,39.2077,23000.0
2006-07-03 11:40:00,57.26,57.33,57.26,57.29,34600.0,39.2077,39.2557,39.2077,39.2283,34600.0
2006-07-03 11:50:00,57.29,57.29,57.22,57.27,89900.0,39.2283,39.2283,39.1803,39.2146,89900.0
2006-07-03 12:00:00,57.28,57.31,57.19,57.19,52400.0,39.2214,39.242,39.1598,39.1598,52400.0
2006-07-03 12:10:00,57.19,57.31,57.16,57.3,38000.0,39.1598,39.242,39.1393,39.2351,38000.0
2006-07-03 12:20:00,57.31,57.31,57.25,57.25,52600.0,39.242,39.242,39.2009,39.2009,52600.0
2006-07-03 12:30:00,57.26,57.31,57.23,57.28,72200.0,39.2077,39.242,39.1872,39.2214,72200.0
2006-07-03 12:40:00,57.28,57.35,57.27,57.33,61000.0,39.2214,39.2694,39.2146,39.2557,61000.0
2006-07-03 12:50:00,57.35,57.62,57.34,57.58,113300.0,39.2694,39.4542,39.2625,39.4269,113300.0
2006-07-05 09:30:00,57.5,57.59,57.3,57.41,91700.0,39.3721,39.4337,39.2351,39.3104,91700.0
2006-07-05 09:40:00,57.39,57.39,57.28,57.35,63700.0,39.2968,39.2968,39.2214,39.2694,63700.0
2006-07-05 09:50:00,57.35,57.41,57.28,57.29,81700.0,39.2694,39.3104,39.2214,39.2283,81700.0
2006-07-05 10:00:00,57.3,57.3,57.11,57.11,81600.0,39.2351,39.2351,39.105,39.105,81600.0
2006-07-05 10:10:00,57.12,57.24,57.08,57.15,59800.0,39.1119,39.194,39.0845,39.1324,59800.0
2006-07-05 10:20:00,57.14,57.15,57.06,57.08,26600.0,39.1256,39.1324,39.0708,39.0845,26600.0
2006-07-05 10:30:00,57.09,57.1,57.03,57.03,37900.0,39.0913,39.0982,39.0502,39.0502,37900.0
2006-07-05 10:40:00,57.03,57.06,56.94,56.95,57800.0,39.0502,39.0708,38.9886,38.9955,57800.0
2006-07-05 10:50:00,56.95,56.98,56.88,56.95,56900.0,38.9955,39.016,38.9475,38.9955,56900.0
2006-07-05 11:00:00,56.96,56.99,56.88,56.89,44800.0,39.0023,39.0229,38.9475,38.9544,44800.0
2006-07-05 11:10:00,56.89,56.9,56.86,56.88,86800.0,38.9544,38.9612,38.9338,38.9475,86800.0
2006-07-05 11:20:00,56.89,56.95,56.85,56.89,29200.0,38.9544,38.9955,38.927,38.9544,29200.0
2006-07-05 11:30:00,56.91,56.98,56.82,56.84,33800.0,38.9681,39.016,38.9065,38.9201,33800.0
2006-07-05 11:40:00,56.86,56.86,56.75,56.8,40100.0,38.9338,38.9338,38.8585,38.8928,40100.0
2006-07-05 11:50:00,56.8,57.03,56.76,57.01,40900.0,38.8928,39.0502,38.8654,39.0366,40900.0
2006-07-05 12:00:00,57.02,57.12,56.96,57.08,56200.0,39.0434,39.1119,39.0023,39.0845,56200.0
2006-07-05 12:10:00,57.08,57.19,57.08,57.16,26500.0,39.0845,39.1598,39.0845,39.1393,26500.0
2006-07-05 12:20:00,57.18,57.18,57.14,57.16,15100.0,39.153,39.153,39.1256,39.1393,15100.0
2006-07-05 12:30:00,57.16,57.21,57.0,57.05,29100.0,39.1393,39.1735,39.0297,39.0639,29100.0
2006-07-05 12:40:00,57.05,57.07,56.97,56.98,24800.0,39.0639,39.0776,39.0092,39.016,24800.0
2006-07-05 12:50:00,56.98,56.99,56.85,56.89,29100.0,39.016,39.0229,38.927,38.9544,29100.0
2006-07-05 13:00:00,56.9,57.05,56.86,56.88,40600.0,38.9612,39.0639,38.9338,38.9475,40600.0
2006-07-05 13:10:00,56.88,56.99,56.84,56.99,37200.0,38.9475,39.0229,38.9201,39.0229,37200.0
2006-07-05 13:20:00,56.97,57.02,56.87,56.93,22900.0,39.0092,39.0434,38.9407,38.9818,22900.0
2006-07-05 13:30:00,56.94,56.99,56.9,56.99,35700.0,38.9886,39.0229,38.9612,39.0229,35700.0
2006-07-05 13:40:00,56.99,57.0,56.89,56.93,24400.0,39.0229,39.0297,38.9544,38.9818,24400.0
2006-07-05 13:50:00,56.93,56.97,56.86,56.87,48200.0,38.9818,39.0092,38.9338,38.9407,48200.0
2006-07-05 14:00:00,56.87,56.87,56.79,56.85,34500.0,38.9407,38.9407,38.8859,38.927,34500.0
2006-07-05 14:10:00,56.85,56.86,56.77,56.77,24200.0,38.927,38.9338,38.8722,38.8722,24200.0
2006-07-05 14:20:00,56.77,56.85,56.76,56.78,25100.0,38.8722,38.927,38.8654,38.8791,25100.0
2006-07-05 14:30:00,56.79,56.94,56.77,56.89,62600.0,38.8859,38.9886,38.8722,38.9544,62600.0
2006-07-05 14:40:00,56.9,56.99,56.89,56.96,45000.0,38.9612,39.0229,38.9544,39.0023,45000.0
2006-07-05 14:50:00,56.96,57.16,56.96,57.11,34600.0,39.0023,39.1393,39.0023,39.105,34600.0
2006-07-05 15:00:00,57.1,57.13,56.86,56.87,53600.0,39.0982,39.1187,38.9338,38.9407,53600.0
2006-07-05 15:10:00,56.86,56.87,56.73,56.74,71900.0,38.9338,38.9407,38.8448,38.8517,71900.0
2006-07-05 15:20:00,56.74,56.88,56.74,56.78,55600.0,38.8517,38.9475,38.8517,38.8791,55600.0
2006-07-05 15:30:00,56.77,56.83,56.69,56.78,52300.0,38.8722,38.9133,38.8174,38.8791,52300.0
2006-07-05 15:40:00,56.79,56.95,56.73,56.94,43300.0,38.8859,38.9955,38.8448,38.9886,43300.0
2006-07-05 15:50:00,56.91,56.99,56.83,56.86,143800.0,38.9681,39.0229,38.9133,38.9338,143800.0
2006-07-06 09:30:00,55.4,55.54,55.2,55.44,352800.0,37.9341,38.03,37.7972,37.9615,352800.0
2006-07-06 09:40:00,55.44,55.52,55.13,55.19,319600.0,37.9615,38.0163,37.7493,37.7903,319600.0
2006-07-06 09:50:00,55.18,55.39,55.15,55.29,177300.0,37.7835,37.9273,37.763,37.8588,177300.0
2006-07-06 10:00:00,55.29,55.6,55.2,55.45,280400.0,37.8588,38.0711,37.7972,37.9684,280400.0
2006-07-06 10:10:00,55.45,55.47,55.38,55.41,154000.0,37.9684,37.9821,37.9204,37.941,154000.0
2006-07-06 10:20:00,55.41,55.51,55.34,55.51,147600.0,37.941,38.0095,37.8931,38.0095,147600.0
2006-07-06 10:30:00,55.51,55.61,55.45,55.48,105500.0,38.0095,38.0779,37.9684,37.9889,105500.0
2006-07-06 10:40:00,55.48,55.5,55.41,55.47,80700.0,37.9889,38.0026,37.941,37.9821,80700.0
2006-07-06 10:50:00,55.47,55.52,55.4,55.47,77100.0,37.9821,38.0163,37.9341,37.9821,77100.0
2006-07-06 11:00:00,55.49,55.5,55.44,55.49,76200.0,37.9958,38.0026,37.9615,37.9958,76200.0
2006-07-06 11:10:00,55.48,55.56,55.46,55.46,107600.0,37.9889,38.0437,37.9752,37.9752,107600.0
2006-07-06 11:20:00,55.46,55.47,55.36,55.37,79200.0,37.9752,37.9821,37.9067,37.9136,79200.0
2006-07-06 11:30:00,55.39,55.46,55.33,55.41,154900.0,37.9273,37.9752,37.8862,37.941,154900.0
2006-07-06 11:40:00,55.41,55.45,55.38,55.4,95400.0,37.941,37.9684,37.9204,37.9341,95400.0
2006-07-06 11:50:00,55.38,55.4,55.25,55.25,102700.0,37.9204,37.9341,37.8314,37.8314,102700.0
2006-07-06 12:00:00,55.26,55.3,55.25,55.3,52800.0,37.8383,37.8657,37.8314,37.8657,52800.0
2006-07-06 12:10:00,55.3,55.32,55.21,55.23,59800.0,37.8657,37.8794,37.804,37.8177,59800.0
2006-07-06 12:20:00,55.24,55.3,55.21,55.26,120000.0,37.8246,37.8657,37.804,37.8383,120000.0
2006-07-06 12:30:00,55.25,55.29,55.21,55.29,78100.0,37.8314,37.8588,37.804,37.8588,78100.0
2006-07-06 12:40:00,55.29,55.39,55.28,55.3,101700.0,37.8588,37.9273,37.852,37.8657,101700.0
2006-07-06 12:50:00,55.3,55.34,55.29,55.31,51700.0,37.8657,37.8931,37.8588,37.8725,51700.0
2006-07-06 13:00:00,55.3,55.42,55.3,55.39,49300.0,37.8657,37.9478,37.8657,37.9273,49300.0
2006-07-06 13:10:00,55.39,55.41,55.35,55.38,42300.0,37.9273,37.941,37.8999,37.9204,42300.0
2006-07-06 13:20:00,55.38,55.53,55.38,55.49,61400.0,37.9204,38.0232,37.9204,37.9958,61400.0
2006-07-06 13:30:00,55.49,55.59,55.49,55.57,88600.0,37.9958,38.0642,37.9958,38.0505,88600.0
2006-07-06 13:40:00,55.57,55.69,55.57,55.61,146200.0,38.0505,38.1327,38.0505,38.0779,146200.0
2006-07-06 13:50:00,55.6,55.61,55.45,55.45,86800.0,38.0711,38.0779,37.9684,37.9684,86800.0
2006-07-06 14:00:00,55.45,55.49,55.45,55.47,37200.0,37.9684,37.9958,37.9684,37.9821,37200.0
2006-07-06 14:10:00,55.47,55.48,55.43,55.44,41300.0,37.9821,37.9889,37.9547,37.9615,41300.0
2006-07-06 14:20:00,55.43,55.47,55.41,55.47,31200.0,37.9547,37.9821,37.941,37.9821,31200.0
2006-07-06 14:30:00,55.47,55.53,55.45,55.46,89500.0,37.9821,38.0232,37.9684,37.9752,89500.0
2006-07-06 14:40:00,55.48,55.48,55.43,55.46,34400.0,37.9889,37.9889,37.9547,37.9752,34400.0
2006-07-06 14:50:00,55.45,55.47,55.41,55.46,63300.0,37.9684,37.9821,37.941,37.9752,63300.0
2006-07-06 15:00:00,55.46,55.59,55.45,55.57,94400.0,37.9752,38.0642,37.9684,38.0505,94400.0
2006-07-06 15:10:00,55.58,55.69,55.5,55.65,75600.0,38.0574,38.1327,38.0026,38.1053,75600.0
2006-07-06 15:20:00,55.65,55.67,55.6,55.61,51900.0,38.1053,38.119,38.0711,38.0779,51900.0
2006-07-06 15:30:00,55.61,55.67,55.59,55.67,133200.0,38.0779,38.119,38.0642,38.119,133200.0
2006-07-06 15:40:00,55.67,55.9,55.63,55.86,285200.0,38.119,38.2765,38.0916,38.2491,285200.0
2006-07-06 15:50:00,55.87,55.95,55.78,55.78,164600.0,38.256,38.3107,38.1943,38.1943,164600.0
2006-07-07 09:30:00,55.6,55.81,55.49,55.64,171500.0,38.0711,38.2149,37.9958,38.0985,171500.0
2006-07-07 09:40:00,55.66,55.74,55.58,55.65,79000.0,38.1122,38.1669,38.0574,38.1053,79000.0
2006-07-07 09:50:00,55.65,56.24,55.65,56.22,121700.0,38.1053,38.5093,38.1053,38.4956,121700.0
2006-07-07 10:00:00,56.23,56.28,55.97,55.97,136800.0,38.5025,38.5367,38.3244,38.3244,136800.0
2006-07-07 10:10:00,55.97,56.06,55.95,55.99,102500.0,38.3244,38.3861,38.3107,38.3381,102500.0
2006-07-07 10:20:00,55.97,56.0,55.89,55.9,87500.0,38.3244,38.345,38.2697,38.2765,87500.0
2006-07-07 10:30:00,55.9,56.02,55.85,55.86,166100.0,38.2765,38.3587,38.2423,38.2491,166100.0
2006-07-07 10:40:00,55.85,56.07,55.85,56.02,44200.0,38.2423,38.3929,38.2423,38.3587,44200.0
2006-07-07 10:50:00,56.03,56.13,55.97,55.99,31800.0,38.3655,38.434,38.3244,38.3381,31800.0
2006-07-07 11:00:00,55.99,56.06,55.88,56.0,31800.0,38.3381,38.3861,38.2628,38.345,31800.0
2006-07-07 11:10:00,56.0,56.17,55.95,56.1,67100.0,38.345,38.4614,38.3107,38.4134,67100.0
2006-07-07 11:20:00,56.15,56.33,56.15,56.3,75200.0,38.4477,38.5709,38.4477,38.5504,75200.0
2006-07-07 11:30:00,56.3,56.61,56.25,56.57,145000.0,38.5504,38.7627,38.5162,38.7353,145000.0
2006-07-07 11:40:00,56.56,56.7,56.54,56.62,93000.0,38.7284,38.8243,38.7147,38.7695,93000.0
2006-07-07 11:50:00,56.62,56.62,56.56,56.61,53700.0,38.7695,38.7695,38.7284,38.7627,53700.0
2006-07-07 12:00:00,56.61,56.62,56.4,56.41,67900.0,38.7627,38.7695,38.6189,38.6257,67900.0
2006-07-07 12:10:00,56.41,56.51,56.41,56.44,46500.0,38.6257,38.6942,38.6257,38.6463,46500.0
2006-07-07 12:20:00,56.44,56.59,56.44,56.56,41000.0,38.6463,38.749,38.6463,38.7284,41000.0
2006-07-07 12:30:00,56.56,56.62,56.51,56.61,81200.0,38.7284,38.7695,38.6942,38.7627,81200.0
2006-07-07 12:40:00,56.61,56.63,56.55,56.55,35600.0,38.7627,38.7764,38.7216,38.7216,35600.0
2006-07-07 12:50:00,56.57,56.57,56.47,56.49,48200.0,38.7353,38.7353,38.6668,38.6805,48200.0
2006-07-07 13:00:00,56.5,56.56,56.39,56.39,90200.0,38.6873,38.7284,38.612,38.612,90200.0
2006-07-07 13:10:00,56.39,56.39,56.21,56.21,89900.0,38.612,38.612,38.4888,38.4888,89900.0
2006-07-07 13:20:00,56.22,56.37,56.21,56.35,27100.0,38.4956,38.5983,38.4888,38.5846,27100.0
2006-07-07 13:30:00,56.38,56.52,56.36,56.5,44300.0,38.6052,38.701,38.5915,38.6873,44300.0
2006-07-07 13:40:00,56.49,56.51,56.43,56.45,25000.0,38.6805,38.6942,38.6394,38.6531,25000.0
2006-07-07 13:50:00,56.44,56.44,56.39,56.43,68500.0,38.6463,38.6463,38.612,38.6394,68500.0
2006-07-07 14:00:00,56.42,56.47,56.4,56.45,20300.0,38.6326,38.6668,38.6189,38.6531,20300.0
2006-07-07 14:10:00,56.45,56.48,56.4,56.44,25100.0,38.6531,38.6736,38.6189,38.6463,25100.0
2006-07-07 14:20:00,56.43,56.5,56.41,56.46,34400.0,38.6394,38.6873,38.6257,38.66,34400.0
2006-07-07 14:30:00,56.45,56.45,56.3,56.35,57800.0,38.6531,38.6531,38.5504,38.5846,57800.0
2006-07-07 14:40:00,56.35,56.36,56.17,56.22,109300.0,38.5846,38.5915,38.4614,38.4956,109300.0
2006-07-07 14:50:00,56.2,56.24,56.13,56.16,129500.0,38.4819,38.5093,38.434,38.4545,129500.0
2006-07-07 15:00:00,56.14,56.22,56.14,56.19,68400.0,38.4408,38.4956,38.4408,38.4751,68400.0
2006-07-07 15:10:00,56.18,56.18,56.02,56.05,132100.0,38.4682,38.4682,38.3587,38.3792,132100.0
2006-07-07 15:20:00,56.05,56.1,55.99,56.07,60500.0,38.3792,38.4134,38.3381,38.3929,60500.0
2006-07-07 15:30:00,56.07,56.11,56.0,56.06,123900.0,38.3929,38.4203,38.345,38.3861,123900.0
2006-07-07 15:40:00,56.06,56.22,56.06,56.11,135100.0,38.3861,38.4956,38.3861,38.4203,135100.0
2006-07-07 15:50:00,56.11,56.19,56.1,56.14,100200.0,38.4203,38.4751,38.4134,38.4408,100200.0
2006-07-10 09:30:00,56.03,56.48,56.03,56.41,227800.0,38.3655,38.6736,38.3655,38.6257,227800.0
2006-07-10 09:40:00,56.45,56.75,56.42,56.55,91800.0,38.6531,38.8585,38.6326,38.7216,91800.0
2006-07-10 09:50:00,56.54,56.62,56.45,56.5,100400.0,38.7147,38.7695,38.6531,38.6873,100400.0
2006-07-10 10:00:00,56.51,56.6,56.49,56.57,102200.0,38.6942,38.7558,38.6805,38.7353,102200.0
2006-07-10 10:10:00,56.57,56.58,56.49,56.49,82700.0,38.7353,38.7421,38.6805,38.6805,82700.0
2006-07-10 10:20:00,56.5,56.53,56.43,56.5,64000.0,38.6873,38.7079,38.6394,38.6873,64000.0
2006-07-10 10:30:00,56.5,56.5,56.41,56.45,50700.0,38.6873,38.6873,38.6257,38.6531,50700.0
2006-07-10 10:40:00,56.45,56.57,56.44,56.56,33400.0,38.6531,38.7353,38.6463,38.7284,33400.0
2006-07-10 10:50:00,56.57,56.66,56.5,56.51,43500.0,38.7353,38.7969,38.6873,38.6942,43500.0
2006-07-10 11:00:00,56.52,56.53,56.45,56.46,24900.0,38.701,38.7079,38.6531,38.66,24900.0
2006-07-10 11:10:00,56.46,56.48,56.33,56.42,95800.0,38.66,38.6736,38.5709,38.6326,95800.0
2006-07-10 11:20:00,56.41,56.42,56.36,56.41,40700.0,38.6257,38.6326,38.5915,38.6257,40700.0
2006-07-10 11:30:00,56.41,56.42,56.29,56.32,94100.0,38.6257,38.6326,38.5435,38.5641,94100.0
2006-07-10 11:40:00,56.33,56.36,56.28,56.35,17700.0,38.5709,38.5915,38.5367,38.5846,17700.0
2006-07-10 11:50:00,56.35,56.37,56.3,56.34,14600.0,38.5846,38.5983,38.5504,38.5778,14600.0
2006-07-10 12:00:00,56.35,56.35,56.24,56.3,66900.0,38.5846,38.5846,38.5093,38.5504,66900.0
2006-07-10 12:10:00,56.3,56.38,56.26,56.35,47100.0,38.5504,38.6052,38.523,38.5846,47100.0
2006-07-10 12:20:00,56.35,56.42,56.34,56.41,84100.0,38.5846,38.6326,38.5778,38.6257,84100.0
2006-07-10 12:30:00,56.41,56.46,56.38,56.44,39300.0,38.6257,38.66,38.6052,38.6463,39300.0
2006-07-10 12:40:00,56.45,56.45,56.35,56.38,35500.0,38.6531,38.6531,38.5846,38.6052,35500.0
2006-07-10 12:50:00,56.38,56.41,56.32,56.33,40700.0,38.6052,38.6257,38.5641,38.5709,40700.0
2006-07-10 13:00:00,56.32,56.32,56.19,56.2,50600.0,38.5641,38.5641,38.4751,38.4819,50600.0
2006-07-10 13:10:00,56.19,56.27,56.19,56.27,43500.0,38.4751,38.5299,38.4751,38.5299,43500.0
2006-07-10 13:20:00,56.28,56.3,56.25,56.28,29100.0,38.5367,38.5504,38.5162,38.5367,29100.0
2006-07-10 13:30:00,56.28,56.31,56.19,56.2,53900.0,38.5367,38.5572,38.4751,38.4819,53900.0
2006-07-10 13:40:00,56.19,56.32,56.19,56.31,60700.0,38.4751,38.5641,38.4751,38.5572,60700.0
2006-07-10 13:50:00,56.32,56.32,56.23,56.26,48700.0,38.5641,38.5641,38.5025,38.523,48700.0
2006-07-10 14:00:00,56.24,56.29,56.2,56.2,20200.0,38.5093,38.5435,38.4819,38.4819,20200.0
2006-07-10 14:10:00,56.2,56.21,56.17,56.17,43700.0,38.4819,38.4888,38.4614,38.4614,43700.0
2006-07-10 14:20:00,56.18,56.19,56.1,56.15,38100.0,38.4682,38.4751,38.4134,38.4477,38100.0
2006-07-10 14:30:00,56.15,56.18,56.05,56.12,87900.0,38.4477,38.4682,38.3792,38.4271,87900.0
2006-07-10 14:40:00,56.11,56.14,55.99,56.06,42600.0,38.4203,38.4408,38.3381,38.3861,42600.0
2006-07-10 14:50:00,56.06,56.1,55.99,56.01,56600.0,38.3861,38.4134,38.3381,38.3518,56600.0
2006-07-10 15:00:00,56.0,56.11,56.0,56.02,63900.0,38.345,38.4203,38.345,38.3587,63900.0
2006-07-10 15:10:00,56.02,56.12,56.01,56.1,79300.0,38.3587,38.4271,38.3518,38.4134,79300.0
2006-07-10 15:20:00,56.11,56.26,56.1,56.26,51200.0,38.4203,38.523,38.4134,38.523,51200.0
2006-07-10 15:30:00,56.26,56.26,56.2,56.2,46000.0,38.523,38.523,38.4819,38.4819,46000.0
2006-07-10 15:40:00,56.2,56.31,56.18,56.28,106300.0,38.4819,38.5572,38.4682,38.5367,106300.0
2006-07-10 15:50:00,56.28,56.32,56.0,56.32,86200.0,38.5367,38.5641,38.345,38.5641,86200.0
2006-07-11 09:30:00,56.26,56.38,56.16,56.25,127400.0,38.523,38.6052,38.4545,38.5162,127400.0
2006-07-11 09:40:00,56.24,56.43,56.23,56.38,80800.0,38.5093,38.6394,38.5025,38.6052,80800.0
2006-07-11 09:50:00,56.38,56.43,56.3,56.35,60000.0,38.6052,38.6394,38.5504,38.5846,60000.0
2006-07-11 10:00:00,56.35,56.39,56.2,56.23,83400.0,38.5846,38.612,38.4819,38.5025,83400.0
2006-07-11 10:10:00,56.23,56.33,56.18,56.31,104400.0,38.5025,38.5709,38.4682,38.5572,104400.0
2006-07-11 10:20:00,56.29,56.37,56.28,56.3,93400.0,38.5435,38.5983,38.5367,38.5504,93400.0
2006-07-11 10:30:00,56.3,56.32,56.18,56.26,123200.0,38.5504,38.5641,38.4682,38.523,123200.0
2006-07-11 10:40:00,56.26,56.29,56.2,56.22,127200.0,38.523,38.5435,38.4819,38.4956,127200.0
2006-07-11 10:50:00,56.21,56.22,56.13,56.13,128500.0,38.4888,38.4956,38.434,38.434,128500.0
2006-07-11 11:00:00,56.14,56.2,56.05,56.07,47300.0,38.4408,38.4819,38.3792,38.3929,47300.0
2006-07-11 11:10:00,56.06,56.12,56.0,56.09,26500.0,38.3861,38.4271,38.345,38.4066,26500.0
2006-07-11 11:20:00,56.08,56.12,56.03,56.1,86200.0,38.3998,38.4271,38.3655,38.4134,86200.0
2006-07-11 11:30:00,56.09,56.19,56.09,56.12,39400.0,38.4066,38.4751,38.4066,38.4271,39400.0
2006-07-11 11:40:00,56.11,56.15,56.08,56.1,56600.0,38.4203,38.4477,38.3998,38.4134,56600.0
2006-07-11 11:50:00,56.08,56.14,56.01,56.04,43200.0,38.3998,38.4408,38.3518,38.3724,43200.0
2006-07-11 12:00:00,56.04,56.07,56.0,56.03,42300.0,38.3724,38.3929,38.345,38.3655,42300.0
2006-07-11 12:10:00,56.03,56.08,56.02,56.05,31400.0,38.3655,38.3998,38.3587,38.3792,31400.0
2006-07-11 12:20:00,56.04,56.12,56.02,56.05,46100.0,38.3724,38.4271,38.3587,38.3792,46100.0
2006-07-11 12:30:00,56.04,56.05,56.03,56.05,12100.0,38.3724,38.3792,38.3655,38.3792,12100.0
2006-07-11 12:40:00,56.04,56.05,55.98,56.02,48100.0,38.3724,38.3792,38.3313,38.3587,48100.0
2006-07-11 12:50:00,56.0,56.02,55.99,55.99,15800.0,38.345,38.3587,38.3381,38.3381,15800.0
2006-07-11 13:00:00,55.99,56.11,55.99,56.08,57400.0,38.3381,38.4203,38.3381,38.3998,57400.0
2006-07-11 13:10:00,56.07,56.11,56.02,56.08,44400.0,38.3929,38.4203,38.3587,38.3998,44400.0
2006-07-11 13:20:00,56.09,56.13,56.04,56.09,27700.0,38.4066,38.434,38.3724,38.4066,27700.0
2006-07-11 13:30:00,56.11,56.15,56.06,56.06,35600.0,38.4203,38.4477,38.3861,38.3861,35600.0
2006-07-11 13:40:00,56.06,56.23,56.06,56.23,51200.0,38.3861,38.5025,38.3861,38.5025,51200.0
2006-07-11 13:50:00,56.24,56.5,56.21,56.35,87500.0,38.5093,38.6873,38.4888,38.5846,87500.0
2006-07-11 14:00:00,56.35,56.37,56.22,56.34,60600.0,38.5846,38.5983,38.4956,38.5778,60600.0
2006-07-11 14:10:00,56.34,56.46,56.3,56.33,62600.0,38.5778,38.66,38.5504,38.5709,62600.0
2006-07-11 14:20:00,56.32,56.48,56.25,56.44,66700.0,38.5641,38.6736,38.5162,38.6463,66700.0
2006-07-11 14:30:00,56.43,56.44,56.25,56.28,64700.0,38.6394,38.6463,38.5162,38.5367,64700.0
2006-07-11 14:40:00,56.28,56.38,56.18,56.36,61400.0,38.5367,38.6052,38.4682,38.5915,61400.0
2006-07-11 14:50:00,56.34,56.44,56.34,56.4,24800.0,38.5778,38.6463,38.5778,38.6189,24800.0
2006-07-11 15:00:00,56.4,56.51,56.39,56.51,54300.0,38.6189,38.6942,38.612,38.6942,54300.0
2006-07-11 15:10:00,56.5,56.78,56.46,56.7,83700.0,38.6873,38.8791,38.66,38.8243,83700.0
2006-07-11 15:20:00,56.71,56.81,56.71,56.76,156600.0,38.8311,38.8996,38.8311,38.8654,156600.0
2006-07-11 15:30:00,56.76,56.8,56.68,56.8,100500.0,38.8654,38.8928,38.8106,38.8928,100500.0
2006-07-11 15:40:00,56.81,56.87,56.72,56.76,115900.0,38.8996,38.9407,38.838,38.8654,115900.0
2006-07-11 15:50:00,56.74,56.78,56.67,56.71,105400.0,38.8517,38.8791,38.8037,38.8311,105400.0
2006-07-12 09:30:00,56.6,56.9,56.37,56.81,90100.0,38.7558,38.9612,38.5983,38.8996,90100.0
2006-07-12 09:40:00,56.79,56.9,56.63,56.72,72400.0,38.8859,38.9612,38.7764,38.838,72400.0
2006-07-12 09:50:00,56.74,56.74,56.57,56.57,75800.0,38.8517,38.8517,38.7353,38.7353,75800.0
2006-07-12 10:00:00,56.57,56.61,56.51,56.54,87600.0,38.7353,38.7627,38.6942,38.7147,87600.0
2006-07-12 10:10:00,56.53,56.53,56.29,56.37,36100.0,38.7079,38.7079,38.5435,38.5983,36100.0
2006-07-12 10:20:00,56.37,56.61,56.36,56.47,68300.0,38.5983,38.7627,38.5915,38.6668,68300.0
2006-07-12 10:30:00,56.47,56.54,56.25,56.26,64500.0,38.6668,38.7147,38.5162,38.523,64500.0
2006-07-12 10:40:00,56.28,56.41,56.27,56.35,33200.0,38.5367,38.6257,38.5299,38.5846,33200.0
2006-07-12 10:50:00,56.36,56.41,56.22,56.38,63300.0,38.5915,38.6257,38.4956,38.6052,63300.0
2006-07-12 11:00:00,56.4,56.41,56.21,56.26,141200.0,38.6189,38.6257,38.4888,38.523,141200.0
2006-07-12 11:10:00,56.27,56.31,56.17,56.22,133800.0,38.5299,38.5572,38.4614,38.4956,133800.0
2006-07-12 11:20:00,56.22,56.22,56.06,56.2,124100.0,38.4956,38.4956,38.3861,38.4819,124100.0
2006-07-12 11:30:00,56.2,56.26,56.15,56.22,133700.0,38.4819,38.523,38.4477,38.4956,133700.0
2006-07-12 11:40:00,56.21,56.24,56.19,56.23,21900.0,38.4888,38.5093,38.4751,38.5025,21900.0
2006-07-12 11:50:00,56.22,56.35,56.22,56.32,44200.0,38.4956,38.5846,38.4956,38.5641,44200.0
2006-07-12 12:00:00,56.32,56.4,56.2,56.27,74500.0,38.5641,38.6189,38.4819,38.5299,74500.0
2006-07-12 12:10:00,56.25,56.28,56.09,56.1,34500.0,38.5162,38.5367,38.4066,38.4134,34500.0
2006-07-12 12:20:00,56.1,56.15,56.01,56.02,58400.0,38.4134,38.4477,38.3518,38.3587,58400.0
2006-07-12 12:30:00,56.02,56.11,56.02,56.07,42000.0,38.3587,38.4203,38.3587,38.3929,42000.0
2006-07-12 12:40:00,56.06,56.15,56.0,56.14,74500.0,38.3861,38.4477,38.345,38.4408,74500.0
2006-07-12 12:50:00,56.14,56.2,56.12,56.19,47000.0,38.4408,38.4819,38.4271,38.4751,47000.0
2006-07-12 13:00:00,56.19,56.19,56.1,56.1,93900.0,38.4751,38.4751,38.4134,38.4134,93900.0
2006-07-12 13:10:00,56.1,56.11,56.08,56.09,62400.0,38.4134,38.4203,38.3998,38.4066,62400.0
2006-07-12 13:20:00,56.08,56.12,55.99,56.03,56200.0,38.3998,38.4271,38.3381,38.3655,56200.0
2006-07-12 13:30:00,56.02,56.2,56.0,56.16,43900.0,38.3587,38.4819,38.345,38.4545,43900.0
2006-07-12 13:40:00,56.16,56.19,56.11,56.11,38000.0,38.4545,38.4751,38.4203,38.4203,38000.0
2006-07-12 13:50:00,56.11,56.2,56.08,56.18,41600.0,38.4203,38.4819,38.3998,38.4682,41600.0
2006-07-12 14:00:00,56.16,56.18,56.08,56.1,19000.0,38.4545,38.4682,38.3998,38.4134,19000.0
2006-07-12 14:10:00,56.1,56.23,56.09,56.22,40500.0,38.4134,38.5025,38.4066,38.4956,40500.0
2006-07-12 14:20:00,56.21,56.21,56.1,56.16,31800.0,38.4888,38.4888,38.4134,38.4545,31800.0
2006-07-12 14:30:00,56.17,56.28,56.15,56.26,54500.0,38.4614,38.5367,38.4477,38.523,54500.0
2006-07-12 14:40:00,56.28,56.28,56.08,56.08,35700.0,38.5367,38.5367,38.3998,38.3998,35700.0
2006-07-12 14:50:00,56.08,56.17,56.03,56.15,103000.0,38.3998,38.4614,38.3655,38.4477,103000.0
2006-07-12 15:00:00,56.15,56.24,56.09,56.12,66200.0,38.4477,38.5093,38.4066,38.4271,66200.0
2006-07-12 15:10:00,56.12,56.24,56.11,56.17,64500.0,38.4271,38.5093,38.4203,38.4614,64500.0
2006-07-12 15:20:00,56.17,56.3,56.12,56.23,93800.0,38.4614,38.5504,38.4271,38.5025,93800.0
2006-07-12 15:30:00,56.21,56.23,56.15,56.2,80000.0,38.4888,38.5025,38.4477,38.4819,80000.0
2006-07-12 15:40:00,56.21,56.21,56.01,56.06,158000.0,38.4888,38.4888,38.3518,38.3861,158000.0
2006-07-12 15:50:00,56.07,56.07,55.86,55.89,236700.0,38.3929,38.3929,38.2491,38.2697,236700.0
2006-07-13 09:30:00,55.56,55.6,55.22,55.35,290500.0,38.0437,38.0711,37.8109,37.8999,290500.0
2006-07-13 09:40:00,55.34,55.44,54.81,54.83,386800.0,37.8931,37.9615,37.5301,37.5438,386800.0
2006-07-13 09:50:00,54.82,55.1,54.67,55.03,281800.0,37.537,37.7287,37.4343,37.6808,281800.0
2006-07-13 10:00:00,55.02,55.09,54.88,55.05,294100.0,37.6739,37.7219,37.5781,37.6945,294100.0
2006-07-13 10:10:00,55.03,55.08,54.96,55.01,177200.0,37.6808,37.715,37.6329,37.6671,177200.0
2006-07-13 10:20:00,55.02,55.12,54.99,55.1,137200.0,37.6739,37.7424,37.6534,37.7287,137200.0
2006-07-13 10:30:00,55.1,55.24,55.06,55.21,177200.0,37.7287,37.8246,37.7013,37.804,177200.0
2006-07-13 10:40:00,55.2,55.25,55.05,55.05,172800.0,37.7972,37.8314,37.6945,37.6945,172800.0
2006-07-13 10:50:00,55.05,55.05,54.92,54.96,154000.0,37.6945,37.6945,37.6055,37.6329,154000.0
2006-07-13 11:00:00,54.97,55.08,54.93,55.0,109800.0,37.6397,37.715,37.6123,37.6602,109800.0
2006-07-13 11:10:00,55.0,55.19,54.98,55.15,285800.0,37.6602,37.7903,37.6465,37.763,285800.0
2006-07-13 11:20:00,55.15,55.21,55.12,55.21,88600.0,37.763,37.804,37.7424,37.804,88600.0
2006-07-13 11:30:00,55.2,55.42,55.2,55.38,159500.0,37.7972,37.9478,37.7972,37.9204,159500.0
2006-07-13 11:40:00,55.38,55.45,55.32,55.34,87400.0,37.9204,37.9684,37.8794,37.8931,87400.0
2006-07-13 11:50:00,55.37,55.52,55.36,55.45,76700.0,37.9136,38.0163,37.9067,37.9684,76700.0
2006-07-13 12:00:00,55.46,55.63,55.46,55.63,155700.0,37.9752,38.0916,37.9752,38.0916,155700.0
2006-07-13 12:10:00,55.64,55.88,55.55,55.77,198400.0,38.0985,38.2628,38.0368,38.1875,198400.0
2006-07-13 12:20:00,55.76,55.87,55.66,55.69,73900.0,38.1806,38.256,38.1122,38.1327,73900.0
2006-07-13 12:30:00,55.68,55.71,55.6,55.6,65100.0,38.1259,38.1464,38.0711,38.0711,65100.0
2006-07-13 12:40:00,55.6,55.68,55.55,55.61,44400.0,38.0711,38.1259,38.0368,38.0779,44400.0
2006-07-13 12:50:00,55.6,55.6,55.35,55.36,83600.0,38.0711,38.0711,37.8999,37.9067,83600.0
2006-07-13 13:00:00,55.36,55.45,55.28,55.29,54600.0,37.9067,37.9684,37.852,37.8588,54600.0
2006-07-13 13:10:00,55.28,55.31,55.1,55.16,176000.0,37.852,37.8725,37.7287,37.7698,176000.0
2006-07-13 13:20:00,55.16,55.25,55.1,55.16,68100.0,37.7698,37.8314,37.7287,37.7698,68100.0
2006-07-13 13:30:00,55.18,55.25,55.09,55.2,108400.0,37.7835,37.8314,37.7219,37.7972,108400.0
2006-07-13 13:40:00,55.19,55.25,55.12,55.18,62300.0,37.7903,37.8314,37.7424,37.7835,62300.0
2006-07-13 13:50:00,55.18,55.21,55.12,55.16,87800.0,37.7835,37.804,37.7424,37.7698,87800.0
2006-07-13 14:00:00,55.15,55.19,55.11,55.15,173800.0,37.763,37.7903,37.7356,37.763,173800.0
2006-07-13 14:10:00,55.15,55.18,55.02,55.13,84500.0,37.763,37.7835,37.6739,37.7493,84500.0
2006-07-13 14:20:00,55.13,55.15,55.09,55.12,70600.0,37.7493,37.763,37.7219,37.7424,70600.0
2006-07-13 14:30:00,55.12,55.12,55.01,55.03,37600.0,37.7424,37.7424,37.6671,37.6808,37600.0
2006-07-13 14:40:00,55.03,55.05,54.93,54.99,105900.0,37.6808,37.6945,37.6123,37.6534,105900.0
2006-07-13 14:50:00,54.99,55.09,54.94,55.0,81200.0,37.6534,37.7219,37.6192,37.6602,81200.0
2006-07-13 15:00:00,55.05,55.09,54.93,55.02,105200.0,37.6945,37.7219,37.6123,37.6739,105200.0
2006-07-13 15:10:00,55.03,55.06,54.95,54.97,91200.0,37.6808,37.7013,37.626,37.6397,91200.0
2006-07-13 15:20:00,54.97,55.13,54.95,55.13,176000.0,37.6397,37.7493,37.626,37.7493,176000.0
2006-07-13 15:30:00,55.12,55.15,54.92,54.95,203800.0,37.7424,37.763,37.6055,37.626,203800.0
2006-07-13 15:40:00,54.94,55.05,54.94,55.01,120700.0,37.6192,37.6945,37.6192,37.6671,120700.0
2006-07-13 15:50:00,55.02,55.05,54.98,55.05,537000.0,37.6739,37.6945,37.6465,37.6945,537000.0
2006-07-14 09:30:00,54.89,55.15,54.87,54.9,146800.0,37.5849,37.763,37.5712,37.5918,146800.0
2006-07-14 09:40:00,54.9,55.06,54.87,54.99,159700.0,37.5918,37.7013,37.5712,37.6534,159700.0
2006-07-14 09:50:00,54.97,55.03,54.87,54.91,106500.0,37.6397,37.6808,37.5712,37.5986,106500.0
2006-07-14 10:00:00,54.9,54.98,54.29,54.36,313800.0,37.5918,37.6465,37.1741,37.222,313800.0
2006-07-14 10:10:00,54.35,54.48,54.27,54.34,196600.0,37.2152,37.3042,37.1604,37.2083,196600.0
2006-07-14 10:20:00,54.35,54.48,54.34,54.46,105800.0,37.2152,37.3042,37.2083,37.2905,105800.0
2006-07-14 10:30:00,54.45,54.57,54.43,54.56,96300.0,37.2836,37.3658,37.2699,37.359,96300.0
2006-07-14 10:40:00,54.55,54.79,54.54,54.75,94500.0,37.3521,37.5164,37.3453,37.4891,94500.0
2006-07-14 10:50:00,54.75,54.76,54.49,54.52,175100.0,37.4891,37.4959,37.311,37.3316,175100.0
2006-07-14 11:00:00,54.5,54.55,54.4,54.46,286900.0,37.3179,37.3521,37.2494,37.2905,286900.0
2006-07-14 11:10:00,54.44,54.46,54.34,54.34,244300.0,37.2768,37.2905,37.2083,37.2083,244300.0
2006-07-14 11:20:00,54.33,54.47,54.21,54.23,148600.0,37.2015,37.2973,37.1193,37.133,148600.0
2006-07-14 11:30:00,54.23,54.25,53.77,53.78,330700.0,37.133,37.1467,36.818,36.8249,330700.0
2006-07-14 11:40:00,53.78,53.9,53.58,53.75,298400.0,36.8249,36.907,36.6879,36.8043,298400.0
2006-07-14 11:50:00,53.75,53.89,53.73,53.88,166900.0,36.8043,36.9002,36.7906,36.8933,166900.0
2006-07-14 12:00:00,53.88,53.99,53.84,53.99,59100.0,36.8933,36.9687,36.866,36.9687,59100.0
2006-07-14 12:10:00,54.0,54.0,53.85,53.9,95600.0,36.9755,36.9755,36.8728,36.907,95600.0
2006-07-14 12:20:00,53.9,53.97,53.84,53.88,146200.0,36.907,36.955,36.866,36.8933,146200.0
2006-07-14 12:30:00,53.89,53.92,53.85,53.9,58600.0,36.9002,36.9207,36.8728,36.907,58600.0
2006-07-14 12:40:00,53.89,54.0,53.82,53.93,180000.0,36.9002,36.9755,36.8523,36.9276,180000.0
2006-07-14 12:50:00,53.92,53.94,53.8,53.88,136200.0,36.9207,36.9344,36.8386,36.8933,136200.0
2006-07-14 13:00:00,53.87,53.87,53.8,53.81,70300.0,36.8865,36.8865,36.8386,36.8454,70300.0
2006-07-14 13:10:00,53.82,53.85,53.81,53.82,382800.0,36.8523,36.8728,36.8454,36.8523,382800.0
2006-07-14 13:20:00,53.82,53.9,53.78,53.8,104500.0,36.8523,36.907,36.8249,36.8386,104500.0
2006-07-14 13:30:00,53.81,53.95,53.78,53.91,46100.0,36.8454,36.9413,36.8249,36.9139,46100.0
2006-07-14 13:40:00,53.91,53.94,53.78,53.78,49900.0,36.9139,36.9344,36.8249,36.8249,49900.0
2006-07-14 13:50:00,53.78,53.86,53.74,53.77,64500.0,36.8249,36.8796,36.7975,36.818,64500.0
2006-07-14 14:00:00,53.76,53.77,53.56,53.63,78400.0,36.8112,36.818,36.6742,36.7222,78400.0
2006-07-14 14:10:00,53.63,53.68,53.55,53.58,74000.0,36.7222,36.7564,36.6674,36.6879,74000.0
2006-07-14 14:20:00,53.59,53.64,53.35,53.37,109600.0,36.6948,36.729,36.5304,36.5441,109600.0
2006-07-14 14:30:00,53.37,53.53,53.35,53.44,44400.0,36.5441,36.6537,36.5304,36.5921,44400.0
2006-07-14 14:40:00,53.42,53.44,53.32,53.4,91900.0,36.5784,36.5921,36.5099,36.5647,91900.0
2006-07-14 14:50:00,53.4,53.53,53.3,53.43,180000.0,36.5647,36.6537,36.4962,36.5852,180000.0
2006-07-14 15:00:00,53.43,53.58,53.25,53.41,208900.0,36.5852,36.6879,36.462,36.5715,208900.0
2006-07-14 15:10:00,53.4,53.41,53.24,53.29,101500.0,36.5647,36.5715,36.4551,36.4894,101500.0
2006-07-14 15:20:00,53.3,53.31,53.1,53.15,225100.0,36.4962,36.503,36.3593,36.3935,225100.0
2006-07-14 15:30:00,53.15,53.36,53.13,53.35,148300.0,36.3935,36.5373,36.3798,36.5304,148300.0
2006-07-14 15:40:00,53.37,53.54,53.26,53.54,232800.0,36.5441,36.6605,36.4688,36.6605,232800.0
2006-07-14 15:50:00,53.54,53.62,53.45,53.47,293300.0,36.6605,36.7153,36.5989,36.6126,293300.0
2006-07-17 09:30:00,53.44,54.1,53.44,53.94,150600.0,36.5921,37.044,36.5921,36.9344,150600.0
2006-07-17 09:40:00,53.93,54.26,53.93,54.1,177200.0,36.9276,37.1535,36.9276,37.044,177200.0
2006-07-17 09:50:00,54.11,54.18,53.89,53.9,188300.0,37.0508,37.0988,36.9002,36.907,188300.0
2006-07-17 10:00:00,53.9,53.92,53.7,53.76,125500.0,36.907,36.9207,36.7701,36.8112,125500.0
2006-07-17 10:10:00,53.76,53.86,53.67,53.84,82500.0,36.8112,36.8796,36.7496,36.866,82500.0
2006-07-17 10:20:00,53.83,53.87,53.5,53.51,88700.0,36.8591,36.8865,36.6331,36.64,88700.0
2006-07-17 10:30:00,53.52,53.53,53.47,53.5,88400.0,36.6468,36.6537,36.6126,36.6331,88400.0
2006-07-17 10:40:00,53.5,53.7,53.46,53.64,89400.0,36.6331,36.7701,36.6058,36.729,89400.0
2006-07-17 10:50:00,53.64,53.89,53.64,53.86,91500.0,36.729,36.9002,36.729,36.8796,91500.0
2006-07-17 11:00:00,53.86,53.88,53.69,53.77,55400.0,36.8796,36.8933,36.7632,36.818,55400.0
2006-07-17 11:10:00,53.77,53.8,53.71,53.75,82200.0,36.818,36.8386,36.7769,36.8043,82200.0
2006-07-17 11:20:00,53.75,53.75,53.62,53.68,71700.0,36.8043,36.8043,36.7153,36.7564,71700.0
2006-07-17 11:30:00,53.68,53.74,53.61,53.69,84600.0,36.7564,36.7975,36.7085,36.7632,84600.0
2006-07-17 11:40:00,53.67,53.81,53.66,53.78,70400.0,36.7496,36.8454,36.7427,36.8249,70400.0
2006-07-17 11:50:00,53.77,53.81,53.66,53.68,52300.0,36.818,36.8454,36.7427,36.7564,52300.0
2006-07-17 12:00:00,53.68,53.73,53.61,53.64,45700.0,36.7564,36.7906,36.7085,36.729,45700.0
2006-07-17 12:10:00,53.64,53.76,53.61,53.75,70200.0,36.729,36.8112,36.7085,36.8043,70200.0
2006-07-17 12:20:00,53.75,53.84,53.73,53.8,76200.0,36.8043,36.866,36.7906,36.8386,76200.0
2006-07-17 12:30:00,53.79,53.85,53.79,53.85,105500.0,36.8317,36.8728,36.8317,36.8728,105500.0
2006-07-17 12:40:00,53.85,53.9,53.81,53.81,78500.0,36.8728,36.907,36.8454,36.8454,78500.0
2006-07-17 12:50:00,53.81,53.88,53.8,53.87,46700.0,36.8454,36.8933,36.8386,36.8865,46700.0
2006-07-17 13:00:00,53.86,53.95,53.83,53.94,47600.0,36.8796,36.9413,36.8591,36.9344,47600.0
2006-07-17 13:10:00,53.94,54.03,53.92,54.03,77200.0,36.9344,36.9961,36.9207,36.9961,77200.0
2006-07-17 13:20:00,54.05,54.05,53.96,54.02,72000.0,37.0097,37.0097,36.9481,36.9892,72000.0
2006-07-17 13:30:00,54.02,54.02,53.96,53.96,28900.0,36.9892,36.9892,36.9481,36.9481,28900.0
2006-07-17 13:40:00,53.96,54.02,53.94,53.97,90400.0,36.9481,36.9892,36.9344,36.955,90400.0
2006-07-17 13:50:00,53.98,54.01,53.96,54.01,24000.0,36.9618,36.9824,36.9481,36.9824,24000.0
2006-07-17 14:00:00,54.01,54.06,53.97,54.0,66300.0,36.9824,37.0166,36.955,36.9755,66300.0
2006-07-17 14:10:00,53.99,54.02,53.97,54.0,51400.0,36.9687,36.9892,36.955,36.9755,51400.0
2006-07-17 14:20:00,54.0,54.0,53.85,53.91,46000.0,36.9755,36.9755,36.8728,36.9139,46000.0
2006-07-17 14:30:00,53.9,53.96,53.9,53.96,32200.0,36.907,36.9481,36.907,36.9481,32200.0
2006-07-17 14:40:00,53.96,53.97,53.91,53.94,50400.0,36.9481,36.955,36.9139,36.9344,50400.0
2006-07-17 14:50:00,53.93,54.05,53.92,54.0,68900.0,36.9276,37.0097,36.9207,36.9755,68900.0
2006-07-17 15:00:00,54.0,54.0,53.94,53.95,76100.0,36.9755,36.9755,36.9344,36.9413,76100.0
2006-07-17 15:10:00,53.95,54.0,53.93,53.98,94900.0,36.9413,36.9755,36.9276,36.9618,94900.0
2006-07-17 15:20:00,53.99,54.03,53.95,53.97,63000.0,36.9687,36.9961,36.9413,36.955,63000.0
2006-07-17 15:30:00,53.98,53.98,53.83,53.94,59100.0,36.9618,36.9618,36.8591,36.9344,59100.0
2006-07-17 15:40:00,53.94,54.0,53.91,53.91,128300.0,36.9344,36.9755,36.9139,36.9139,128300.0
2006-07-17 15:50:00,53.91,54.0,53.85,53.88,129400.0,36.9139,36.9755,36.8728,36.8933,129400.0
2006-07-18 09:30:00,53.56,53.67,53.07,53.1,316400.0,36.6742,36.7496,36.3387,36.3593,316400.0
2006-07-18 09:40:00,53.15,53.28,53.1,53.19,145800.0,36.3935,36.4825,36.3593,36.4209,145800.0
2006-07-18 09:50:00,53.2,53.35,53.16,53.26,153900.0,36.4277,36.5304,36.4003,36.4688,153900.0
2006-07-18 10:00:00,53.26,53.28,53.1,53.1,141300.0,36.4688,36.4825,36.3593,36.3593,141300.0
2006-07-18 10:10:00,53.11,53.21,53.04,53.05,141900.0,36.3661,36.4346,36.3182,36.325,141900.0
2006-07-18 10:20:00,53.05,53.18,53.03,53.04,110900.0,36.325,36.414,36.3113,36.3182,110900.0
2006-07-18 10:30:00,53.07,53.07,52.8,52.82,237800.0,36.3387,36.3387,36.1538,36.1675,237800.0
2006-07-18 10:40:00,52.82,52.97,52.78,52.95,146700.0,36.1675,36.2702,36.1401,36.2565,146700.0
2006-07-18 10:50:00,52.95,53.0,52.77,52.77,142600.0,36.2565,36.2908,36.1333,36.1333,142600.0
2006-07-18 11:00:00,52.77,52.8,52.57,52.63,170700.0,36.1333,36.1538,35.9963,36.0374,170700.0
2006-07-18 11:10:00,52.62,52.69,52.43,52.53,166100.0,36.0306,36.0785,35.9005,35.969,166100.0
2006-07-18 11:20:00,52.53,52.6,52.39,52.56,134100.0,35.969,36.0169,35.8731,35.9895,134100.0
2006-07-18 11:30:00,52.56,52.65,52.56,52.65,228000.0,35.9895,36.0511,35.9895,36.0511,228000.0
2006-07-18 11:40:00,52.65,52.73,52.64,52.7,94600.0,36.0511,36.1059,36.0443,36.0854,94600.0
2006-07-18 11:50:00,52.7,52.76,52.64,52.67,65200.0,36.0854,36.1264,36.0443,36.0648,65200.0
2006-07-18 12:00:00,52.68,52.7,52.59,52.67,30900.0,36.0717,36.0854,36.01,36.0648,30900.0
2006-07-18 12:10:00,52.67,52.7,52.62,52.66,30200.0,36.0648,36.0854,36.0306,36.058,30200.0
2006-07-18 12:20:00,52.66,52.7,52.64,52.7,41000.0,36.058,36.0854,36.0443,36.0854,41000.0
2006-07-18 12:30:00,52.69,52.69,52.62,52.65,52900.0,36.0785,36.0785,36.0306,36.0511,52900.0
2006-07-18 12:40:00,52.65,52.78,52.64,52.69,127400.0,36.0511,36.1401,36.0443,36.0785,127400.0
2006-07-18 12:50:00,52.68,52.72,52.54,52.63,54700.0,36.0717,36.0991,35.9758,36.0374,54700.0
2006-07-18 13:00:00,52.62,52.63,52.4,52.49,79400.0,36.0306,36.0374,35.8799,35.9416,79400.0
2006-07-18 13:10:00,52.49,52.53,52.4,52.44,63500.0,35.9416,35.969,35.8799,35.9073,63500.0
2006-07-18 13:20:00,52.43,52.5,52.38,52.49,55600.0,35.9005,35.9484,35.8662,35.9416,55600.0
2006-07-18 13:30:00,52.47,52.54,52.47,52.53,42600.0,35.9279,35.9758,35.9279,35.969,42600.0
2006-07-18 13:40:00,52.53,52.54,52.36,52.4,50100.0,35.969,35.9758,35.8526,35.8799,50100.0
2006-07-18 13:50:00,52.39,52.48,52.36,52.47,86600.0,35.8731,35.9347,35.8526,35.9279,86600.0
2006-07-18 14:00:00,52.47,52.68,52.46,52.66,49000.0,35.9279,36.0717,35.921,36.058,49000.0
2006-07-18 14:10:00,52.64,52.71,52.54,52.69,70100.0,36.0443,36.0922,35.9758,36.0785,70100.0
2006-07-18 14:20:00,52.7,52.71,52.53,52.67,106900.0,36.0854,36.0922,35.969,36.0648,106900.0
2006-07-18 14:30:00,52.67,53.07,52.64,53.07,174600.0,36.0648,36.3387,36.0443,36.3387,174600.0
2006-07-18 14:40:00,53.07,53.08,52.77,52.8,126900.0,36.3387,36.3456,36.1333,36.1538,126900.0
2006-07-18 14:50:00,52.81,52.84,52.74,52.79,116500.0,36.1607,36.1812,36.1127,36.147,116500.0
2006-07-18 15:00:00,52.78,52.81,52.65,52.66,116300.0,36.1401,36.1607,36.0511,36.058,116300.0
2006-07-18 15:10:00,52.66,52.67,52.55,52.65,303100.0,36.058,36.0648,35.9827,36.0511,303100.0
2006-07-18 15:20:00,52.65,52.69,52.64,52.66,180700.0,36.0511,36.0785,36.0443,36.058,180700.0
2006-07-18 15:30:00,52.67,52.8,52.67,52.72,154300.0,36.0648,36.1538,36.0648,36.0991,154300.0
2006-07-18 15:40:00,52.73,52.98,52.71,52.9,258100.0,36.1059,36.2771,36.0922,36.2223,258100.0
2006-07-18 15:50:00,52.91,52.93,52.77,52.88,352500.0,36.2292,36.2428,36.1333,36.2086,352500.0
2006-07-19 09:30:00,53.0,53.76,53.0,53.76,372800.0,36.2908,36.8112,36.2908,36.8112,372800.0
2006-07-19 09:40:00,53.76,53.91,53.66,53.8,186200.0,36.8112,36.9139,36.7427,36.8386,186200.0
2006-07-19 09:50:00,53.8,53.85,53.76,53.82,151600.0,36.8386,36.8728,36.8112,36.8523,151600.0
2006-07-19 10:00:00,53.82,54.16,53.81,53.87,297100.0,36.8523,37.0851,36.8454,36.8865,297100.0
2006-07-19 10:10:00,53.87,53.9,53.84,53.85,181100.0,36.8865,36.907,36.866,36.8728,181100.0
2006-07-19 10:20:00,53.87,53.87,53.58,53.72,228200.0,36.8865,36.8865,36.6879,36.7838,228200.0
2006-07-19 10:30:00,53.71,53.87,53.62,53.8,179100.0,36.7769,36.8865,36.7153,36.8386,179100.0
2006-07-19 10:40:00,53.8,53.93,53.76,53.86,300000.0,36.8386,36.9276,36.8112,36.8796,300000.0
2006-07-19 10:50:00,53.87,53.99,53.8,53.94,234100.0,36.8865,36.9687,36.8386,36.9344,234100.0
2006-07-19 11:00:00,53.94,53.97,53.9,53.92,62400.0,36.9344,36.955,36.907,36.9207,62400.0
2006-07-19 11:10:00,53.93,53.96,53.87,53.93,76200.0,36.9276,36.9481,36.8865,36.9276,76200.0
2006-07-19 11:20:00,53.91,53.94,53.89,53.9,119400.0,36.9139,36.9344,36.9002,36.907,119400.0
2006-07-19 11:30:00,53.91,53.94,53.89,53.93,69800.0,36.9139,36.9344,36.9002,36.9276,69800.0
2006-07-19 11:40:00,53.94,54.0,53.93,53.99,65900.0,36.9344,36.9755,36.9276,36.9687,65900.0
2006-07-19 11:50:00,53.99,54.0,53.89,53.89,66000.0,36.9687,36.9755,36.9002,36.9002,66000.0
2006-07-19 12:00:00,53.88,53.91,53.83,53.9,106100.0,36.8933,36.9139,36.8591,36.907,106100.0
2006-07-19 12:10:00,53.9,53.91,53.8,53.81,67900.0,36.907,36.9139,36.8386,36.8454,67900.0
2006-07-19 12:20:00,53.81,53.86,53.77,53.81,214600.0,36.8454,36.8796,36.818,36.8454,214600.0
2006-07-19 12:30:00,53.8,53.91,53.79,53.91,61500.0,36.8386,36.9139,36.8317,36.9139,61500.0
2006-07-19 12:40:00,53.9,53.92,53.9,53.92,42500.0,36.907,36.9207,36.907,36.9207,42500.0
2006-07-19 12:50:00,53.92,53.94,53.9,53.93,55200.0,36.9207,36.9344,36.907,36.9276,55200.0
2006-07-19 13:00:00,53.93,53.98,53.9,53.98,72900.0,36.9276,36.9618,36.907,36.9618,72900.0
2006-07-19 13:10:00,53.98,54.01,53.95,53.99,127200.0,36.9618,36.9824,36.9413,36.9687,127200.0
2006-07-19 13:20:00,54.0,54.05,53.95,54.04,217400.0,36.9755,37.0097,36.9413,37.0029,217400.0
2006-07-19 13:30:00,54.03,54.12,54.02,54.02,139700.0,36.9961,37.0577,36.9892,36.9892,139700.0
2006-07-19 13:40:00,54.01,54.01,53.97,54.0,31500.0,36.9824,36.9824,36.955,36.9755,31500.0
2006-07-19 13:50:00,53.99,54.0,53.94,53.97,49600.0,36.9687,36.9755,36.9344,36.955,49600.0
2006-07-19 14:00:00,53.97,54.0,53.92,54.0,108200.0,36.955,36.9755,36.9207,36.9755,108200.0
2006-07-19 14:10:00,54.0,54.04,53.93,53.97,116200.0,36.9755,37.0029,36.9276,36.955,116200.0
2006-07-19 14:20:00,53.97,54.03,53.96,53.97,100900.0,36.955,36.9961,36.9481,36.955,100900.0
2006-07-19 14:30:00,53.97,54.04,53.97,54.0,85000.0,36.955,37.0029,36.955,36.9755,85000.0
2006-07-19 14:40:00,54.01,54.04,54.0,54.01,136700.0,36.9824,37.0029,36.9755,36.9824,136700.0
2006-07-19 14:50:00,54.01,54.03,54.01,54.02,86200.0,36.9824,36.9961,36.9824,36.9892,86200.0
2006-07-19 15:00:00,54.02,54.04,53.99,53.99,64800.0,36.9892,37.0029,36.9687,36.9687,64800.0
2006-07-19 15:10:00,53.99,54.0,53.82,53.96,119500.0,36.9687,36.9755,36.8523,36.9481,119500.0
2006-07-19 15:20:00,53.96,53.97,53.83,53.89,105600.0,36.9481,36.955,36.8591,36.9002,105600.0
2006-07-19 15:30:00,53.9,53.91,53.78,53.82,102800.0,36.907,36.9139,36.8249,36.8523,102800.0
2006-07-19 15:40:00,53.83,53.87,53.81,53.82,147800.0,36.8591,36.8865,36.8454,36.8523,147800.0
2006-07-19 15:50:00,53.82,53.92,53.76,53.8,495200.0,36.8523,36.9207,36.8112,36.8386,495200.0
2006-07-20 09:30:00,53.61,53.87,53.5,53.86,101800.0,36.7085,36.8865,36.6331,36.8796,101800.0
2006-07-20 09:40:00,53.86,54.05,53.65,53.75,88000.0,36.8796,37.0097,36.7359,36.8043,88000.0
2006-07-20 09:50:00,53.72,53.84,53.5,53.5,62800.0,36.7838,36.866,36.6331,36.6331,62800.0
2006-07-20 10:00:00,53.53,53.69,53.32,53.41,121700.0,36.6537,36.7632,36.5099,36.5715,121700.0
2006-07-20 10:10:00,53.41,53.7,53.4,53.59,116800.0,36.5715,36.7701,36.5647,36.6948,116800.0
2006-07-20 10:20:00,53.57,53.65,53.32,53.38,92000.0,36.6811,36.7359,36.5099,36.551,92000.0
2006-07-20 10:30:00,53.38,53.51,53.38,53.42,83200.0,36.551,36.64,36.551,36.5784,83200.0
2006-07-20 10:40:00,53.43,53.53,53.38,53.49,53100.0,36.5852,36.6537,36.551,36.6263,53100.0
2006-07-20 10:50:00,53.49,53.56,53.46,53.55,90700.0,36.6263,36.6742,36.6058,36.6674,90700.0
2006-07-20 11:00:00,53.55,53.75,53.55,53.75,84500.0,36.6674,36.8043,36.6674,36.8043,84500.0
2006-07-20 11:10:00,53.75,53.92,53.75,53.88,59900.0,36.8043,36.9207,36.8043,36.8933,59900.0
2006-07-20 11:20:00,53.88,53.91,53.73,53.78,91200.0,36.8933,36.9139,36.7906,36.8249,91200.0
2006-07-20 11:30:00,53.79,53.83,53.7,53.79,59100.0,36.8317,36.8591,36.7701,36.8317,59100.0
2006-07-20 11:40:00,53.79,53.85,53.78,53.85,34200.0,36.8317,36.8728,36.8249,36.8728,34200.0
2006-07-20 11:50:00,53.85,53.96,53.84,53.96,46200.0,36.8728,36.9481,36.866,36.9481,46200.0
2006-07-20 12:00:00,53.95,53.98,53.79,53.89,56200.0,36.9413,36.9618,36.8317,36.9002,56200.0
2006-07-20 12:10:00,53.89,53.89,53.84,53.87,27400.0,36.9002,36.9002,36.866,36.8865,27400.0
2006-07-20 12:20:00,53.87,53.88,53.72,53.79,35500.0,36.8865,36.8933,36.7838,36.8317,35500.0
2006-07-20 12:30:00,53.79,53.79,53.64,53.64,43600.0,36.8317,36.8317,36.729,36.729,43600.0
2006-07-20 12:40:00,53.66,53.79,53.61,53.65,36200.0,36.7427,36.8317,36.7085,36.7359,36200.0
2006-07-20 12:50:00,53.66,53.8,53.64,53.79,22300.0,36.7427,36.8386,36.729,36.8317,22300.0
2006-07-20 13:00:00,53.79,53.81,53.65,53.71,44600.0,36.8317,36.8454,36.7359,36.7769,44600.0
2006-07-20 13:10:00,53.74,53.74,53.64,53.7,31000.0,36.7975,36.7975,36.729,36.7701,31000.0
2006-07-20 13:20:00,53.7,53.73,53.69,53.73,49700.0,36.7701,36.7906,36.7632,36.7906,49700.0
2006-07-20 13:30:00,53.73,53.73,53.71,53.71,37700.0,36.7906,36.7906,36.7769,36.7769,37700.0
2006-07-20 13:40:00,53.72,53.73,53.49,53.65,53800.0,36.7838,36.7906,36.6263,36.7359,53800.0
2006-07-20 13:50:00,53.65,53.8,53.64,53.74,53500.0,36.7359,36.8386,36.729,36.7975,53500.0
2006-07-20 14:00:00,53.75,53.83,53.52,53.53,78600.0,36.8043,36.8591,36.6468,36.6537,78600.0
2006-07-20 14:10:00,53.55,53.58,53.47,53.55,75800.0,36.6674,36.6879,36.6126,36.6674,75800.0
2006-07-20 14:20:00,53.55,53.56,53.44,53.49,48000.0,36.6674,36.6742,36.5921,36.6263,48000.0
2006-07-20 14:30:00,53.49,53.55,53.47,53.55,78200.0,36.6263,36.6674,36.6126,36.6674,78200.0
2006-07-20 14:40:00,53.54,53.7,53.52,53.62,79900.0,36.6605,36.7701,36.6468,36.7153,79900.0
2006-07-20 14:50:00,53.61,53.61,53.52,53.52,45200.0,36.7085,36.7085,36.6468,36.6468,45200.0
2006-07-20 15:00:00,53.52,53.65,53.49,53.6,49300.0,36.6468,36.7359,36.6263,36.7016,49300.0
2006-07-20 15:10:00,53.59,53.65,53.59,53.63,45400.0,36.6948,36.7359,36.6948,36.7222,45400.0
2006-07-20 15:20:00,53.62,53.63,53.44,53.55,56900.0,36.7153,36.7222,36.5921,36.6674,56900.0
2006-07-20 15:30:00,53.55,53.56,53.52,53.53,60100.0,36.6674,36.6742,36.6468,36.6537,60100.0
2006-07-20 15:40:00,53.53,53.54,53.35,53.4,78500.0,36.6537,36.6605,36.5304,36.5647,78500.0
2006-07-20 15:50:00,53.4,53.41,53.32,53.35,153600.0,36.5647,36.5715,36.5099,36.5304,153600.0
2006-07-21 09:30:00,53.12,53.14,52.82,52.96,795500.0,36.3729,36.3866,36.1675,36.2634,795500.0
2006-07-21 09:40:00,52.96,53.17,52.85,52.85,123800.0,36.2634,36.4072,36.1881,36.1881,123800.0
2006-07-21 09:50:00,52.85,53.17,52.85,53.03,155400.0,36.1881,36.4072,36.1881,36.3113,155400.0
2006-07-21 10:00:00,53.04,53.08,52.86,53.0,156400.0,36.3182,36.3456,36.1949,36.2908,156400.0
2006-07-21 10:10:00,53.0,53.2,52.87,53.2,60800.0,36.2908,36.4277,36.2018,36.4277,60800.0
2006-07-21 10:20:00,53.2,53.35,52.93,52.93,68800.0,36.4277,36.5304,36.2428,36.2428,68800.0
2006-07-21 10:30:00,52.92,53.2,52.73,53.02,101200.0,36.236,36.4277,36.1059,36.3045,101200.0
2006-07-21 10:40:00,52.98,53.01,52.7,52.84,63600.0,36.2771,36.2976,36.0854,36.1812,63600.0
2006-07-21 10:50:00,52.85,53.11,52.85,53.06,148200.0,36.1881,36.3661,36.1881,36.3319,148200.0
2006-07-21 11:00:00,53.08,53.09,52.95,53.0,53500.0,36.3456,36.3524,36.2565,36.2908,53500.0
2006-07-21 11:10:00,53.0,53.0,52.94,52.97,69700.0,36.2908,36.2908,36.2497,36.2702,69700.0
2006-07-21 11:20:00,52.97,53.03,52.93,52.97,69900.0,36.2702,36.3113,36.2428,36.2702,69900.0
2006-07-21 11:30:00,52.98,53.06,52.91,52.94,69200.0,36.2771,36.3319,36.2292,36.2497,69200.0
2006-07-21 11:40:00,52.94,53.0,52.91,52.98,43400.0,36.2497,36.2908,36.2292,36.2771,43400.0
2006-07-21 11:50:00,52.97,53.09,52.91,53.0,67200.0,36.2702,36.3524,36.2292,36.2908,67200.0
2006-07-21 12:00:00,52.99,53.02,52.82,52.86,39200.0,36.2839,36.3045,36.1675,36.1949,39200.0
2006-07-21 12:10:00,52.85,52.86,52.7,52.79,63400.0,36.1881,36.1949,36.0854,36.147,63400.0
2006-07-21 12:20:00,52.77,52.83,52.75,52.79,40300.0,36.1333,36.1744,36.1196,36.147,40300.0
2006-07-21 12:30:00,52.8,52.84,52.7,52.72,44300.0,36.1538,36.1812,36.0854,36.0991,44300.0
2006-07-21 12:40:00,52.72,52.78,52.69,52.73,90800.0,36.0991,36.1401,36.0785,36.1059,90800.0
2006-07-21 12:50:00,52.72,52.78,52.69,52.72,114700.0,36.0991,36.1401,36.0785,36.0991,114700.0
2006-07-21 13:00:00,52.73,52.94,52.7,52.78,76900.0,36.1059,36.2497,36.0854,36.1401,76900.0
2006-07-21 13:10:00,52.79,52.87,52.75,52.75,79200.0,36.147,36.2018,36.1196,36.1196,79200.0
2006-07-21 13:20:00,52.76,52.79,52.72,52.74,36600.0,36.1264,36.147,36.0991,36.1127,36600.0
2006-07-21 13:30:00,52.75,52.76,52.66,52.66,209000.0,36.1196,36.1264,36.058,36.058,209000.0
2006-07-21 13:40:00,52.65,52.76,52.6,52.66,70600.0,36.0511,36.1264,36.0169,36.058,70600.0
2006-07-21 13:50:00,52.66,52.66,52.45,52.62,161500.0,36.058,36.058,35.9142,36.0306,161500.0
2006-07-21 14:00:00,52.62,52.71,52.59,52.63,94200.0,36.0306,36.0922,36.01,36.0374,94200.0
2006-07-21 14:10:00,52.65,52.67,52.61,52.67,38000.0,36.0511,36.0648,36.0237,36.0648,38000.0
2006-07-21 14:20:00,52.68,52.7,52.61,52.69,98300.0,36.0717,36.0854,36.0237,36.0785,98300.0
2006-07-21 14:30:00,52.69,52.71,52.68,52.69,38900.0,36.0785,36.0922,36.0717,36.0785,38900.0
2006-07-21 14:40:00,52.69,52.7,52.55,52.56,121900.0,36.0785,36.0854,35.9827,35.9895,121900.0
2006-07-21 14:50:00,52.58,52.6,52.53,52.55,40400.0,36.0032,36.0169,35.969,35.9827,40400.0
2006-07-21 15:00:00,52.56,52.62,52.52,52.61,234500.0,35.9895,36.0306,35.9621,36.0237,234500.0
2006-07-21 15:10:00,52.6,52.63,52.56,52.56,126200.0,36.0169,36.0374,35.9895,35.9895,126200.0
2006-07-21 15:20:00,52.56,52.61,52.53,52.59,63900.0,35.9895,36.0237,35.969,36.01,63900.0
2006-07-21 15:30:00,52.59,52.64,52.57,52.58,121800.0,36.01,36.0443,35.9963,36.0032,121800.0
2006-07-21 15:40:00,52.6,52.69,52.52,52.58,326700.0,36.0169,36.0785,35.9621,36.0032,326700.0
2006-07-21 15:50:00,52.58,52.62,52.54,52.56,183300.0,36.0032,36.0306,35.9758,35.9895,183300.0
2006-07-24 09:30:00,52.91,53.14,52.7,52.95,182500.0,36.2292,36.3866,36.0854,36.2565,182500.0
2006-07-24 09:40:00,52.96,53.01,52.81,53.0,99700.0,36.2634,36.2976,36.1607,36.2908,99700.0
2006-07-24 09:50:00,53.0,53.0,52.74,52.74,119900.0,36.2908,36.2908,36.1127,36.1127,119900.0
2006-07-24 10:00:00,52.75,52.8,52.62,52.76,209800.0,36.1196,36.1538,36.0306,36.1264,209800.0
2006-07-24 10:10:00,52.76,52.87,52.64,52.83,94400.0,36.1264,36.2018,36.0443,36.1744,94400.0
2006-07-24 10:20:00,52.8,52.99,52.8,52.95,106100.0,36.1538,36.2839,36.1538,36.2565,106100.0
2006-07-24 10:30:00,52.96,53.1,52.95,53.02,114700.0,36.2634,36.3593,36.2565,36.3045,114700.0
2006-07-24 10:40:00,53.02,53.1,52.97,53.1,72600.0,36.3045,36.3593,36.2702,36.3593,72600.0
2006-07-24 10:50:00,53.1,53.15,53.03,53.11,117500.0,36.3593,36.3935,36.3113,36.3661,117500.0
2006-07-24 11:00:00,53.12,53.27,53.0,53.17,124900.0,36.3729,36.4757,36.2908,36.4072,124900.0
2006-07-24 11:10:00,53.18,53.3,53.14,53.18,83600.0,36.414,36.4962,36.3866,36.414,83600.0
2006-07-24 11:20:00,53.18,53.27,53.14,53.17,36000.0,36.414,36.4757,36.3866,36.4072,36000.0
2006-07-24 11:30:00,53.18,53.3,53.17,53.19,53000.0,36.414,36.4962,36.4072,36.4209,53000.0
2006-07-24 11:40:00,53.19,53.43,53.19,53.43,121800.0,36.4209,36.5852,36.4209,36.5852,121800.0
2006-07-24 11:50:00,53.43,53.5,53.36,53.5,102600.0,36.5852,36.6331,36.5373,36.6331,102600.0
2006-07-24 12:00:00,53.5,53.51,53.34,53.37,76500.0,36.6331,36.64,36.5236,36.5441,76500.0
2006-07-24 12:10:00,53.38,53.43,53.36,53.39,22600.0,36.551,36.5852,36.5373,36.5578,22600.0
2006-07-24 12:20:00,53.39,53.45,53.39,53.39,20600.0,36.5578,36.5989,36.5578,36.5578,20600.0
2006-07-24 12:30:00,53.39,53.4,53.18,53.21,28400.0,36.5578,36.5647,36.414,36.4346,28400.0
2006-07-24 12:40:00,53.21,53.3,53.2,53.26,35800.0,36.4346,36.4962,36.4277,36.4688,35800.0
2006-07-24 12:50:00,53.26,53.26,53.1,53.13,51500.0,36.4688,36.4688,36.3593,36.3798,51500.0
2006-07-24 13:00:00,53.14,53.2,53.13,53.19,62200.0,36.3866,36.4277,36.3798,36.4209,62200.0
2006-07-24 13:10:00,53.19,53.19,53.08,53.16,34400.0,36.4209,36.4209,36.3456,36.4003,34400.0
2006-07-24 13:20:00,53.16,53.2,53.12,53.2,41600.0,36.4003,36.4277,36.3729,36.4277,41600.0
2006-07-24 13:30:00,53.2,53.2,53.1,53.1,105000.0,36.4277,36.4277,36.3593,36.3593,105000.0
2006-07-24 13:40:00,53.11,53.25,53.11,53.24,136900.0,36.3661,36.462,36.3661,36.4551,136900.0
2006-07-24 13:50:00,53.25,53.25,53.22,53.25,43900.0,36.462,36.462,36.4414,36.462,43900.0
2006-07-24 14:00:00,53.25,53.29,53.22,53.23,58900.0,36.462,36.4894,36.4414,36.4483,58900.0
2006-07-24 14:10:00,53.23,53.25,53.12,53.22,79900.0,36.4483,36.462,36.3729,36.4414,79900.0
2006-07-24 14:20:00,53.22,53.36,53.2,53.35,49600.0,36.4414,36.5373,36.4277,36.5304,49600.0
2006-07-24 14:30:00,53.35,53.45,53.3,53.44,59200.0,36.5304,36.5989,36.4962,36.5921,59200.0
2006-07-24 14:40:00,53.44,53.48,53.35,53.38,72600.0,36.5921,36.6195,36.5304,36.551,72600.0
2006-07-24 14:50:00,53.37,53.5,53.35,53.47,97400.0,36.5441,36.6331,36.5304,36.6126,97400.0
2006-07-24 15:00:00,53.49,53.53,53.43,53.46,92500.0,36.6263,36.6537,36.5852,36.6058,92500.0
2006-07-24 15:10:00,53.45,53.53,53.42,53.46,93700.0,36.5989,36.6537,36.5784,36.6058,93700.0
2006-07-24 15:20:00,53.45,53.55,53.42,53.46,133900.0,36.5989,36.6674,36.5784,36.6058,133900.0
2006-07-24 15:30:00,53.47,53.55,53.34,53.37,124000.0,36.6126,36.6674,36.5236,36.5441,124000.0
2006-07-24 15:40:00,53.38,53.43,53.29,53.4,149100.0,36.551,36.5852,36.4894,36.5647,149100.0
2006-07-24 15:50:00,53.39,53.44,53.28,53.36,235900.0,36.5578,36.5921,36.4825,36.5373,235900.0
2006-07-25 09:30:00,53.41,53.43,52.93,52.98,88000.0,36.5715,36.5852,36.2428,36.2771,88000.0
2006-07-25 09:40:00,52.97,53.02,52.76,53.0,125700.0,36.2702,36.3045,36.1264,36.2908,125700.0
2006-07-25 09:50:00,53.01,53.16,52.98,53.13,130300.0,36.2976,36.4003,36.2771,36.3798,130300.0
2006-07-25 10:00:00,53.12,53.38,53.05,53.38,158800.0,36.3729,36.551,36.325,36.551,158800.0
2006-07-25 10:10:00,53.38,53.59,53.33,53.5,136700.0,36.551,36.6948,36.5167,36.6331,136700.0
2006-07-25 10:20:00,53.5,53.51,53.3,53.34,89100.0,36.6331,36.64,36.4962,36.5236,89100.0
2006-07-25 10:30:00,53.35,53.35,52.93,52.95,124900.0,36.5304,36.5304,36.2428,36.2565,124900.0
2006-07-25 10:40:00,52.97,53.11,52.89,53.07,94900.0,36.2702,36.3661,36.2155,36.3387,94900.0
2006-07-25 10:50:00,53.07,53.16,53.02,53.14,72600.0,36.3387,36.4003,36.3045,36.3866,72600.0
2006-07-25 11:00:00,53.15,53.16,53.09,53.15,43100.0,36.3935,36.4003,36.3524,36.3935,43100.0
2006-07-25 11:10:00,53.16,53.16,53.07,53.08,83000.0,36.4003,36.4003,36.3387,36.3456,83000.0
2006-07-25 11:20:00,53.08,53.18,53.07,53.15,94600.0,36.3456,36.414,36.3387,36.3935,94600.0
2006-07-25 11:30:00,53.13,53.15,53.09,53.13,64700.0,36.3798,36.3935,36.3524,36.3798,64700.0
2006-07-25 11:40:00,53.14,53.19,53.14,53.18,26500.0,36.3866,36.4209,36.3866,36.414,26500.0
2006-07-25 11:50:00,53.18,53.18,53.15,53.15,41000.0,36.414,36.414,36.3935,36.3935,41000.0
2006-07-25 12:00:00,53.16,53.19,53.14,53.18,52700.0,36.4003,36.4209,36.3866,36.414,52700.0
2006-07-25 12:10:00,53.17,53.19,53.17,53.19,27800.0,36.4072,36.4209,36.4072,36.4209,27800.0
2006-07-25 12:20:00,53.19,53.32,53.18,53.27,57800.0,36.4209,36.5099,36.414,36.4757,57800.0
2006-07-25 12:30:00,53.27,53.4,53.25,53.36,62200.0,36.4757,36.5647,36.462,36.5373,62200.0
2006-07-25 12:40:00,53.34,53.5,53.34,53.46,114900.0,36.5236,36.6331,36.5236,36.6058,114900.0
2006-07-25 12:50:00,53.45,53.5,53.42,53.46,51800.0,36.5989,36.6331,36.5784,36.6058,51800.0
2006-07-25 13:00:00,53.45,53.46,53.43,53.44,53400.0,36.5989,36.6058,36.5852,36.5921,53400.0
2006-07-25 13:10:00,53.44,53.5,53.44,53.48,33400.0,36.5921,36.6331,36.5921,36.6195,33400.0
2006-07-25 13:20:00,53.49,53.5,53.37,53.39,32200.0,36.6263,36.6331,36.5441,36.5578,32200.0
2006-07-25 13:30:00,53.4,53.4,53.16,53.17,35400.0,36.5647,36.5647,36.4003,36.4072,35400.0
2006-07-25 13:40:00,53.18,53.26,53.16,53.21,40100.0,36.414,36.4688,36.4003,36.4346,40100.0
2006-07-25 13:50:00,53.21,53.29,53.21,53.24,72400.0,36.4346,36.4894,36.4346,36.4551,72400.0
2006-07-25 14:00:00,53.24,53.3,53.21,53.24,33900.0,36.4551,36.4962,36.4346,36.4551,33900.0
2006-07-25 14:10:00,53.24,53.25,53.22,53.23,52100.0,36.4551,36.462,36.4414,36.4483,52100.0
2006-07-25 14:20:00,53.24,53.31,53.22,53.3,36600.0,36.4551,36.503,36.4414,36.4962,36600.0
2006-07-25 14:30:00,53.3,53.39,53.3,53.34,59800.0,36.4962,36.5578,36.4962,36.5236,59800.0
2006-07-25 14:40:00,53.34,53.49,53.33,53.45,62000.0,36.5236,36.6263,36.5167,36.5989,62000.0
2006-07-25 14:50:00,53.45,53.52,53.44,53.45,52300.0,36.5989,36.6468,36.5921,36.5989,52300.0
2006-07-25 15:00:00,53.45,53.64,53.45,53.63,99700.0,36.5989,36.729,36.5989,36.7222,99700.0
2006-07-25 15:10:00,53.63,53.78,53.51,53.72,85400.0,36.7222,36.8249,36.64,36.7838,85400.0
2006-07-25 15:20:00,53.73,53.79,53.7,53.78,79800.0,36.7906,36.8317,36.7701,36.8249,79800.0
2006-07-25 15:30:00,53.79,54.1,53.78,54.08,164200.0,36.8317,37.044,36.8249,37.0303,164200.0
2006-07-25 15:40:00,54.07,54.09,53.87,53.99,105600.0,37.0234,37.0371,36.8865,36.9687,105600.0
2006-07-25 15:50:00,53.97,54.07,53.9,54.0,154800.0,36.955,37.0234,36.907,36.9755,154800.0
2006-07-26 09:30:00,53.78,53.95,53.66,53.66,77500.0,36.8249,36.9413,36.7427,36.7427,77500.0
2006-07-26 09:40:00,53.66,53.66,53.12,53.13,106900.0,36.7427,36.7427,36.3729,36.3798,106900.0
2006-07-26 09:50:00,53.14,53.53,53.1,53.5,137000.0,36.3866,36.6537,36.3593,36.6331,137000.0
2006-07-26 10:00:00,53.5,53.63,53.06,53.06,128300.0,36.6331,36.7222,36.3319,36.3319,128300.0
2006-07-26 10:10:00,53.06,53.23,53.06,53.23,67900.0,36.3319,36.4483,36.3319,36.4483,67900.0
2006-07-26 10:20:00,53.21,53.46,53.2,53.43,64900.0,36.4346,36.6058,36.4277,36.5852,64900.0
2006-07-26 10:30:00,53.43,53.49,53.3,53.44,104300.0,36.5852,36.6263,36.4962,36.5921,104300.0
2006-07-26 10:40:00,53.46,53.47,53.33,53.37,95100.0,36.6058,36.6126,36.5167,36.5441,95100.0
2006-07-26 10:50:00,53.37,53.38,53.21,53.31,127500.0,36.5441,36.551,36.4346,36.503,127500.0
2006-07-26 11:00:00,53.31,53.33,53.22,53.32,115800.0,36.503,36.5167,36.4414,36.5099,115800.0
2006-07-26 11:10:00,53.32,53.4,53.3,53.39,63400.0,36.5099,36.5647,36.4962,36.5578,63400.0
2006-07-26 11:20:00,53.39,53.39,53.01,53.02,85400.0,36.5578,36.5578,36.2976,36.3045,85400.0
2006-07-26 11:30:00,53.03,53.13,53.02,53.06,40800.0,36.3113,36.3798,36.3045,36.3319,40800.0
2006-07-26 11:40:00,53.06,53.12,53.02,53.03,73100.0,36.3319,36.3729,36.3045,36.3113,73100.0
2006-07-26 11:50:00,53.04,53.11,53.03,53.1,42900.0,36.3182,36.3661,36.3113,36.3593,42900.0
2006-07-26 12:00:00,53.1,53.38,53.1,53.34,84200.0,36.3593,36.551,36.3593,36.5236,84200.0
2006-07-26 12:10:00,53.35,53.51,53.28,53.34,61200.0,36.5304,36.64,36.4825,36.5236,61200.0
2006-07-26 12:20:00,53.32,53.34,53.26,53.26,25300.0,36.5099,36.5236,36.4688,36.4688,25300.0
2006-07-26 12:30:00,53.26,53.27,53.13,53.16,41100.0,36.4688,36.4757,36.3798,36.4003,41100.0
2006-07-26 12:40:00,53.17,53.25,53.14,53.23,35500.0,36.4072,36.462,36.3866,36.4483,35500.0
2006-07-26 12:50:00,53.22,53.34,53.22,53.34,66400.0,36.4414,36.5236,36.4414,36.5236,66400.0
2006-07-26 13:00:00,53.34,53.4,53.33,53.33,48500.0,36.5236,36.5647,36.5167,36.5167,48500.0
2006-07-26 13:10:00,53.33,53.36,53.29,53.29,48200.0,36.5167,36.5373,36.4894,36.4894,48200.0
2006-07-26 13:20:00,53.29,53.29,53.17,53.17,30600.0,36.4894,36.4894,36.4072,36.4072,30600.0
2006-07-26 13:30:00,53.17,53.19,53.16,53.17,32300.0,36.4072,36.4209,36.4003,36.4072,32300.0
2006-07-26 13:40:00,53.16,53.37,53.15,53.37,76200.0,36.4003,36.5441,36.3935,36.5441,76200.0
2006-07-26 13:50:00,53.36,53.41,53.29,53.38,98100.0,36.5373,36.5715,36.4894,36.551,98100.0
2006-07-26 14:00:00,53.37,53.42,53.24,53.31,86200.0,36.5441,36.5784,36.4551,36.503,86200.0
2006-07-26 14:10:00,53.31,53.55,53.29,53.44,58000.0,36.503,36.6674,36.4894,36.5921,58000.0
2006-07-26 14:20:00,53.45,53.5,53.3,53.31,55400.0,36.5989,36.6331,36.4962,36.503,55400.0
2006-07-26 14:30:00,53.31,53.53,53.31,53.44,66300.0,36.503,36.6537,36.503,36.5921,66300.0
2006-07-26 14:40:00,53.46,53.51,53.39,53.49,66300.0,36.6058,36.64,36.5578,36.6263,66300.0
2006-07-26 14:50:00,53.49,53.56,53.47,53.54,73300.0,36.6263,36.6742,36.6126,36.6605,73300.0
2006-07-26 15:00:00,53.55,53.6,53.54,53.6,115100.0,36.6674,36.7016,36.6605,36.7016,115100.0
2006-07-26 15:10:00,53.6,53.6,53.53,53.58,86300.0,36.7016,36.7016,36.6537,36.6879,86300.0
2006-07-26 15:20:00,53.58,53.64,53.53,53.6,66800.0,36.6879,36.729,36.6537,36.7016,66800.0
2006-07-26 15:30:00,53.6,53.64,53.52,53.52,70300.0,36.7016,36.729,36.6468,36.6468,70300.0
2006-07-26 15:40:00,53.52,53.53,53.31,53.37,90000.0,36.6468,36.6537,36.503,36.5441,90000.0
2006-07-26 15:50:00,53.38,53.42,53.3,53.33,138200.0,36.551,36.5784,36.4962,36.5167,138200.0
2006-07-27 09:30:00,53.4,53.48,52.44,52.44,302000.0,36.5647,36.6195,35.9073,35.9073,302000.0
2006-07-27 09:40:00,52.44,52.73,52.31,52.43,253600.0,35.9073,36.1059,35.8183,35.9005,253600.0
2006-07-27 09:50:00,52.43,52.62,52.42,52.48,124200.0,35.9005,36.0306,35.8936,35.9347,124200.0
2006-07-27 10:00:00,52.47,52.54,52.01,52.03,278500.0,35.9279,35.9758,35.6129,35.6266,278500.0
2006-07-27 10:10:00,52.02,54.4,51.83,52.43,327100.0,35.6197,37.2494,35.4896,35.9005,327100.0
2006-07-27 10:20:00,52.45,52.65,52.43,52.5,304700.0,35.9142,36.0511,35.9005,35.9484,304700.0
2006-07-27 10:30:00,52.49,52.5,52.07,52.08,125100.0,35.9416,35.9484,35.654,35.6608,125100.0
2006-07-27 10:40:00,52.07,52.09,51.75,51.94,257500.0,35.654,35.6677,35.4349,35.565,257500.0
2006-07-27 10:50:00,51.95,52.11,51.95,52.07,173100.0,35.5718,35.6814,35.5718,35.654,173100.0
2006-07-27 11:00:00,52.05,52.49,52.05,52.39,127000.0,35.6403,35.9416,35.6403,35.8731,127000.0
2006-07-27 11:10:00,52.37,52.43,52.09,52.12,86500.0,35.8594,35.9005,35.6677,35.6882,86500.0
2006-07-27 11:20:00,52.12,52.44,52.12,52.44,128300.0,35.6882,35.9073,35.6882,35.9073,128300.0
2006-07-27 11:30:00,52.44,52.46,52.31,52.32,31500.0,35.9073,35.921,35.8183,35.8252,31500.0
2006-07-27 11:40:00,52.31,52.32,52.25,52.26,24800.0,35.8183,35.8252,35.7772,35.7841,24800.0
2006-07-27 11:50:00,52.26,52.28,52.25,52.26,36000.0,35.7841,35.7978,35.7772,35.7841,36000.0
2006-07-27 12:00:00,52.25,52.49,52.24,52.4,105300.0,35.7772,35.9416,35.7704,35.8799,105300.0
2006-07-27 12:10:00,52.4,52.48,52.39,52.46,45400.0,35.8799,35.9347,35.8731,35.921,45400.0
2006-07-27 12:20:00,52.48,52.55,52.45,52.51,73800.0,35.9347,35.9827,35.9142,35.9553,73800.0
2006-07-27 12:30:00,52.5,52.59,52.47,52.54,27200.0,35.9484,36.01,35.9279,35.9758,27200.0
2006-07-27 12:40:00,52.54,52.58,52.42,52.43,69000.0,35.9758,36.0032,35.8936,35.9005,69000.0
2006-07-27 12:50:00,52.45,52.5,52.39,52.43,28200.0,35.9142,35.9484,35.8731,35.9005,28200.0
2006-07-27 13:00:00,52.44,52.5,52.41,52.48,23600.0,35.9073,35.9484,35.8868,35.9347,23600.0
2006-07-27 13:10:00,52.48,52.48,52.27,52.41,97900.0,35.9347,35.9347,35.7909,35.8868,97900.0
2006-07-27 13:20:00,52.43,52.49,52.41,52.47,18400.0,35.9005,35.9416,35.8868,35.9279,18400.0
2006-07-27 13:30:00,52.47,52.48,52.12,52.19,86500.0,35.9279,35.9347,35.6882,35.7361,86500.0
2006-07-27 13:40:00,52.2,52.37,52.1,52.33,71800.0,35.743,35.8594,35.6745,35.832,71800.0
2006-07-27 13:50:00,52.32,52.46,52.12,52.15,70600.0,35.8252,35.921,35.6882,35.7088,70600.0
2006-07-27 14:00:00,52.17,52.17,52.07,52.08,64800.0,35.7225,35.7225,35.654,35.6608,64800.0
2006-07-27 14:10:00,52.07,52.08,51.95,51.99,88600.0,35.654,35.6608,35.5718,35.5992,88600.0
2006-07-27 14:20:00,51.99,51.99,51.85,51.9,82400.0,35.5992,35.5992,35.5033,35.5376,82400.0
2006-07-27 14:30:00,51.9,51.94,51.75,51.78,71100.0,35.5376,35.565,35.4349,35.4554,71100.0
2006-07-27 14:40:00,51.79,51.8,51.74,51.78,48300.0,35.4623,35.4691,35.428,35.4554,48300.0
2006-07-27 14:50:00,51.77,51.78,51.63,51.65,103600.0,35.4486,35.4554,35.3527,35.3664,103600.0
2006-07-27 15:00:00,51.65,51.68,51.49,51.5,120000.0,35.3664,35.3869,35.2568,35.2637,120000.0
2006-07-27 15:10:00,51.5,51.65,51.34,51.6,183700.0,35.2637,35.3664,35.1541,35.3322,183700.0
2006-07-27 15:20:00,51.6,51.61,51.23,51.24,102500.0,35.3322,35.339,35.0788,35.0857,102500.0
2006-07-27 15:30:00,51.24,51.59,51.23,51.46,138500.0,35.0857,35.3253,35.0788,35.2363,138500.0
2006-07-27 15:40:00,51.45,51.52,51.36,51.45,96400.0,35.2294,35.2774,35.1678,35.2294,96400.0
2006-07-27 15:50:00,51.48,51.54,51.34,51.43,255600.0,35.25,35.2911,35.1541,35.2158,255600.0
2006-07-28 09:30:00,51.89,51.93,51.38,51.46,131300.0,35.6198,35.6472,35.2697,35.3246,131300.0
2006-07-28 09:40:00,51.49,51.65,51.44,51.6,151700.0,35.3452,35.455,35.3109,35.4207,151700.0
2006-07-28 09:50:00,51.6,51.64,51.52,51.52,96900.0,35.4207,35.4482,35.3658,35.3658,96900.0
2006-07-28 10:00:00,51.55,51.6,51.06,51.06,114000.0,35.3864,35.4207,35.05,35.05,114000.0
2006-07-28 10:10:00,51.06,51.14,50.7,51.03,307600.0,35.05,35.1049,34.8029,35.0294,307600.0
2006-07-28 10:20:00,51.05,51.1,50.79,50.94,305700.0,35.0432,35.0775,34.8647,34.9677,305700.0
2006-07-28 10:30:00,50.93,51.14,50.91,50.95,206100.0,34.9608,35.1049,34.9471,34.9745,206100.0
2006-07-28 10:40:00,50.97,51.3,50.96,51.29,69300.0,34.9882,35.2148,34.9814,35.2079,69300.0
2006-07-28 10:50:00,51.28,51.56,51.28,51.55,75900.0,35.201,35.3932,35.201,35.3864,75900.0
2006-07-28 11:00:00,51.56,52.0,51.56,51.95,178500.0,35.3932,35.6953,35.3932,35.661,178500.0
2006-07-28 11:10:00,51.95,52.14,51.9,52.03,137300.0,35.661,35.7914,35.6266,35.7159,137300.0
2006-07-28 11:20:00,52.04,52.04,51.87,51.99,81300.0,35.7227,35.7227,35.606,35.6884,81300.0
2006-07-28 11:30:00,51.96,52.03,51.83,51.83,26700.0,35.6678,35.7159,35.5786,35.5786,26700.0
2006-07-28 11:40:00,51.81,51.83,51.6,51.61,68000.0,35.5649,35.5786,35.4207,35.4276,68000.0
2006-07-28 11:50:00,51.61,51.74,51.61,51.66,33900.0,35.4276,35.5168,35.4276,35.4619,33900.0
2006-07-28 12:00:00,51.65,51.65,51.29,51.37,88800.0,35.455,35.455,35.2079,35.2628,88800.0
2006-07-28 12:10:00,51.36,51.37,51.25,51.27,61100.0,35.256,35.2628,35.1805,35.1942,61100.0
2006-07-28 12:20:00,51.28,51.4,51.16,51.18,169000.0,35.201,35.2834,35.1187,35.1324,169000.0
2006-07-28 12:30:00,51.2,51.32,51.16,51.3,184600.0,35.1461,35.2285,35.1187,35.2148,184600.0
2006-07-28 12:40:00,51.3,51.48,51.3,51.37,37600.0,35.2148,35.3383,35.2148,35.2628,37600.0
2006-07-28 12:50:00,51.37,51.4,51.31,51.39,33700.0,35.2628,35.2834,35.2216,35.2766,33700.0
2006-07-28 13:00:00,51.38,51.54,51.38,51.54,47100.0,35.2697,35.3795,35.2697,35.3795,47100.0
2006-07-28 13:10:00,51.53,51.53,51.17,51.3,71400.0,35.3727,35.3727,35.1255,35.2148,71400.0
2006-07-28 13:20:00,51.3,51.32,51.2,51.25,35100.0,35.2148,35.2285,35.1461,35.1805,35100.0
2006-07-28 13:30:00,51.25,51.4,51.22,51.36,229300.0,35.1805,35.2834,35.1599,35.256,229300.0
2006-07-28 13:40:00,51.35,51.39,51.24,51.38,96100.0,35.2491,35.2766,35.1736,35.2697,96100.0
2006-07-28 13:50:00,51.38,51.49,51.38,51.49,20100.0,35.2697,35.3452,35.2697,35.3452,20100.0
2006-07-28 14:00:00,51.5,51.57,51.5,51.56,27400.0,35.3521,35.4001,35.3521,35.3932,27400.0
2006-07-28 14:10:00,51.56,51.67,51.56,51.63,40100.0,35.3932,35.4688,35.3932,35.4413,40100.0
2006-07-28 14:20:00,51.63,51.66,51.59,51.61,57200.0,35.4413,35.4619,35.4138,35.4276,57200.0
2006-07-28 14:30:00,51.61,51.64,51.56,51.62,88700.0,35.4276,35.4482,35.3932,35.4344,88700.0
2006-07-28 14:40:00,51.62,51.7,51.61,51.68,45200.0,35.4344,35.4894,35.4276,35.4756,45200.0
2006-07-28 14:50:00,51.68,51.74,51.67,51.71,45100.0,35.4756,35.5168,35.4688,35.4962,45100.0
2006-07-28 15:00:00,51.71,51.71,51.62,51.65,93600.0,35.4962,35.4962,35.4344,35.455,93600.0
2006-07-28 15:10:00,51.64,51.68,51.64,51.66,51900.0,35.4482,35.4756,35.4482,35.4619,51900.0
2006-07-28 15:20:00,51.66,51.71,51.64,51.66,50000.0,35.4619,35.4962,35.4482,35.4619,50000.0
2006-07-28 15:30:00,51.67,51.68,51.6,51.65,68300.0,35.4688,35.4756,35.4207,35.455,68300.0
2006-07-28 15:40:00,51.65,51.86,51.64,51.85,96100.0,35.455,35.5992,35.4482,35.5923,96100.0
2006-07-28 15:50:00,51.85,51.88,51.79,51.87,213800.0,35.5923,35.6129,35.5511,35.606,213800.0
2006-07-31 09:30:00,52.0,52.7,51.81,52.7,338200.0,35.6953,36.1758,35.5649,36.1758,338200.0
2006-07-31 09:40:00,52.7,52.79,52.5,52.5,249100.0,36.1758,36.2376,36.0385,36.0385,249100.0
2006-07-31 09:50:00,52.5,52.6,52.5,52.55,139400.0,36.0385,36.1072,36.0385,36.0728,139400.0
2006-07-31 10:00:00,52.55,52.59,52.44,52.5,215600.0,36.0728,36.1003,35.9973,36.0385,215600.0
2006-07-31 10:10:00,52.52,52.56,52.51,52.54,150800.0,36.0522,36.0797,36.0454,36.066,150800.0
2006-07-31 10:20:00,52.54,52.9,52.54,52.9,69200.0,36.066,36.3131,36.066,36.3131,69200.0
2006-07-31 10:30:00,52.9,52.9,52.69,52.74,94500.0,36.3131,36.3131,36.1689,36.2033,94500.0
2006-07-31 10:40:00,52.72,52.79,52.66,52.73,36900.0,36.1895,36.2376,36.1483,36.1964,36900.0
2006-07-31 10:50:00,52.72,52.84,52.72,52.78,61500.0,36.1895,36.2719,36.1895,36.2307,61500.0
2006-07-31 11:00:00,52.79,52.83,52.74,52.74,34900.0,36.2376,36.265,36.2033,36.2033,34900.0
2006-07-31 11:10:00,52.74,52.82,52.69,52.7,106000.0,36.2033,36.2582,36.1689,36.1758,106000.0
2006-07-31 11:20:00,52.7,52.7,52.55,52.65,87900.0,36.1758,36.1758,36.0728,36.1415,87900.0
2006-07-31 11:30:00,52.66,52.66,52.53,52.63,85900.0,36.1483,36.1483,36.0591,36.1277,85900.0
2006-07-31 11:40:00,52.63,52.65,52.52,52.59,36200.0,36.1277,36.1415,36.0522,36.1003,36200.0
2006-07-31 11:50:00,52.59,52.62,52.56,52.6,44700.0,36.1003,36.1209,36.0797,36.1072,44700.0
2006-07-31 12:00:00,52.6,52.61,52.53,52.57,45400.0,36.1072,36.114,36.0591,36.0866,45400.0
2006-07-31 12:10:00,52.57,52.6,52.55,52.56,34400.0,36.0866,36.1072,36.0728,36.0797,34400.0
2006-07-31 12:20:00,52.56,52.57,52.52,52.53,26900.0,36.0797,36.0866,36.0522,36.0591,26900.0
2006-07-31 12:30:00,52.53,52.53,52.45,52.45,216900.0,36.0591,36.0591,36.0042,36.0042,216900.0
2006-07-31 12:40:00,52.45,52.49,52.4,52.46,121500.0,36.0042,36.0316,35.9699,36.0111,121500.0
2006-07-31 12:50:00,52.45,52.49,52.44,52.45,59600.0,36.0042,36.0316,35.9973,36.0042,59600.0
2006-07-31 13:00:00,52.45,52.46,52.27,52.36,121600.0,36.0042,36.0111,35.8806,35.9424,121600.0
2006-07-31 13:10:00,52.37,52.47,52.31,52.43,34500.0,35.9493,36.0179,35.9081,35.9905,34500.0
2006-07-31 13:20:00,52.43,52.45,52.37,52.45,31300.0,35.9905,36.0042,35.9493,36.0042,31300.0
2006-07-31 13:30:00,52.44,52.74,52.42,52.7,54300.0,35.9973,36.2033,35.9836,36.1758,54300.0
2006-07-31 13:40:00,52.7,52.85,52.69,52.83,63400.0,36.1758,36.2788,36.1689,36.265,63400.0
2006-07-31 13:50:00,52.82,52.89,52.82,52.85,91900.0,36.2582,36.3062,36.2582,36.2788,91900.0
2006-07-31 14:00:00,52.85,52.87,52.78,52.78,59300.0,36.2788,36.2925,36.2307,36.2307,59300.0
2006-07-31 14:10:00,52.77,52.8,52.64,52.7,49400.0,36.2239,36.2444,36.1346,36.1758,49400.0
2006-07-31 14:20:00,52.69,52.74,52.65,52.7,44000.0,36.1689,36.2033,36.1415,36.1758,44000.0
2006-07-31 14:30:00,52.7,52.71,52.58,52.59,47000.0,36.1758,36.1827,36.0934,36.1003,47000.0
2006-07-31 14:40:00,52.58,52.63,52.55,52.56,40700.0,36.0934,36.1277,36.0728,36.0797,40700.0
2006-07-31 14:50:00,52.55,52.56,52.54,52.54,30800.0,36.0728,36.0797,36.066,36.066,30800.0
2006-07-31 15:00:00,52.54,52.64,52.51,52.52,69600.0,36.066,36.1346,36.0454,36.0522,69600.0
2006-07-31 15:10:00,52.52,52.61,52.52,52.59,54400.0,36.0522,36.114,36.0522,36.1003,54400.0
2006-07-31 15:20:00,52.59,52.73,52.5,52.55,91100.0,36.1003,36.1964,36.0385,36.0728,91100.0
2006-07-31 15:30:00,52.56,52.64,52.55,52.58,46300.0,36.0797,36.1346,36.0728,36.0934,46300.0
2006-07-31 15:40:00,52.58,52.64,52.58,52.6,71600.0,36.0934,36.1346,36.0934,36.1072,71600.0
2006-07-31 15:50:00,52.61,52.74,52.6,52.7,237600.0,36.114,36.2033,36.1072,36.1758,237600.0
2006-08-01 09:30:00,52.4,52.55,52.02,52.03,69700.0,35.9699,36.0728,35.709,35.7159,69700.0
2006-08-01 09:40:00,52.01,52.07,51.73,51.95,129100.0,35.7022,35.7433,35.5099,35.661,129100.0
2006-08-01 09:50:00,51.98,52.09,51.91,52.09,94000.0,35.6816,35.7571,35.6335,35.7571,94000.0
2006-08-01 10:00:00,52.08,52.12,51.85,51.93,132200.0,35.7502,35.7777,35.5923,35.6472,132200.0
2006-08-01 10:10:00,51.93,51.98,51.75,51.76,77100.0,35.6472,35.6816,35.5237,35.5305,77100.0
2006-08-01 10:20:00,51.75,51.87,51.74,51.83,192500.0,35.5237,35.606,35.5168,35.5786,192500.0
2006-08-01 10:30:00,51.84,51.89,51.75,51.83,94900.0,35.5855,35.6198,35.5237,35.5786,94900.0
2006-08-01 10:40:00,51.84,51.84,51.62,51.68,103100.0,35.5855,35.5855,35.4344,35.4756,103100.0
2006-08-01 10:50:00,51.69,51.72,51.6,51.6,80900.0,35.4825,35.5031,35.4207,35.4207,80900.0
2006-08-01 11:00:00,51.6,51.82,51.59,51.77,58600.0,35.4207,35.5717,35.4138,35.5374,58600.0
2006-08-01 11:10:00,51.77,51.8,51.7,51.71,57000.0,35.5374,35.558,35.4894,35.4962,57000.0
2006-08-01 11:20:00,51.7,51.71,51.59,51.63,52300.0,35.4894,35.4962,35.4138,35.4413,52300.0
2006-08-01 11:30:00,51.62,51.75,51.62,51.75,38000.0,35.4344,35.5237,35.4344,35.5237,38000.0
2006-08-01 11:40:00,51.74,51.74,51.66,51.67,39100.0,35.5168,35.5168,35.4619,35.4688,39100.0
2006-08-01 11:50:00,51.67,51.74,51.65,51.74,35600.0,35.4688,35.5168,35.455,35.5168,35600.0
2006-08-01 12:00:00,51.72,51.85,51.67,51.85,144200.0,35.5031,35.5923,35.4688,35.5923,144200.0
2006-08-01 12:10:00,51.85,51.98,51.79,51.84,124300.0,35.5923,35.6816,35.5511,35.5855,124300.0
2006-08-01 12:20:00,51.83,51.97,51.82,51.92,56600.0,35.5786,35.6747,35.5717,35.6404,56600.0
2006-08-01 12:30:00,51.92,52.13,51.91,52.13,64400.0,35.6404,35.7845,35.6335,35.7845,64400.0
2006-08-01 12:40:00,52.12,52.14,51.89,51.94,45000.0,35.7777,35.7914,35.6198,35.6541,45000.0
2006-08-01 12:50:00,51.93,52.07,51.83,52.03,28800.0,35.6472,35.7433,35.5786,35.7159,28800.0
2006-08-01 13:00:00,52.05,52.09,51.85,51.86,26600.0,35.7296,35.7571,35.5923,35.5992,26600.0
2006-08-01 13:10:00,51.84,51.89,51.8,51.81,34300.0,35.5855,35.6198,35.558,35.5649,34300.0
2006-08-01 13:20:00,51.8,51.89,51.72,51.88,38700.0,35.558,35.6198,35.5031,35.6129,38700.0
2006-08-01 13:30:00,51.86,52.04,51.86,52.04,45900.0,35.5992,35.7227,35.5992,35.7227,45900.0
2006-08-01 13:40:00,52.03,52.04,51.87,51.97,35600.0,35.7159,35.7227,35.606,35.6747,35600.0
2006-08-01 13:50:00,51.97,52.07,51.95,52.05,32000.0,35.6747,35.7433,35.661,35.7296,32000.0
2006-08-01 14:00:00,52.06,52.17,52.05,52.07,40400.0,35.7365,35.812,35.7296,35.7433,40400.0
2006-08-01 14:10:00,52.08,52.08,51.94,51.99,151700.0,35.7502,35.7502,35.6541,35.6884,151700.0
2006-08-01 14:20:00,51.99,51.99,51.89,51.9,35500.0,35.6884,35.6884,35.6198,35.6266,35500.0
2006-08-01 14:30:00,51.9,52.0,51.84,51.9,48500.0,35.6266,35.6953,35.5855,35.6266,48500.0
2006-08-01 14:40:00,51.9,51.96,51.86,51.96,73500.0,35.6266,35.6678,35.5992,35.6678,73500.0
2006-08-01 14:50:00,51.95,52.07,51.93,52.05,62900.0,35.661,35.7433,35.6472,35.7296,62900.0
2006-08-01 15:00:00,52.05,52.17,51.96,51.97,102500.0,35.7296,35.812,35.6678,35.6747,102500.0
2006-08-01 15:10:00,51.97,52.0,51.95,51.95,47600.0,35.6747,35.6953,35.661,35.661,47600.0
2006-08-01 15:20:00,51.96,52.02,51.92,52.01,75700.0,35.6678,35.709,35.6404,35.7022,75700.0
2006-08-01 15:30:00,52.01,52.15,51.99,52.14,57100.0,35.7022,35.7983,35.6884,35.7914,57100.0
2006-08-01 15:40:00,52.13,52.35,52.1,52.3,70800.0,35.7845,35.9355,35.7639,35.9012,70800.0
2006-08-01 15:50:00,52.31,52.32,52.16,52.25,183900.0,35.9081,35.9149,35.8051,35.8669,183900.0
2006-08-02 09:30:00,52.27,52.44,52.2,52.34,101800.0,35.8806,35.9973,35.8326,35.9287,101800.0
2006-08-02 09:40:00,52.33,52.64,52.3,52.49,79300.0,35.9218,36.1346,35.9012,36.0316,79300.0
2006-08-02 09:50:00,52.48,52.48,52.09,52.09,63200.0,36.0248,36.0248,35.7571,35.7571,63200.0
2006-08-02 10:00:00,52.09,52.1,52.05,52.06,49500.0,35.7571,35.7639,35.7296,35.7365,49500.0
2006-08-02 10:10:00,52.06,52.08,51.86,51.88,129000.0,35.7365,35.7502,35.5992,35.6129,129000.0
2006-08-02 10:20:00,51.88,51.95,51.83,51.87,74000.0,35.6129,35.661,35.5786,35.606,74000.0
2006-08-02 10:30:00,51.87,51.9,51.82,51.9,53000.0,35.606,35.6266,35.5717,35.6266,53000.0
2006-08-02 10:40:00,51.91,51.94,51.75,51.75,53900.0,35.6335,35.6541,35.5237,35.5237,53900.0
2006-08-02 10:50:00,51.75,51.87,51.75,51.78,46400.0,35.5237,35.606,35.5237,35.5443,46400.0
2006-08-02 11:00:00,51.78,51.79,51.65,51.65,68100.0,35.5443,35.5511,35.455,35.455,68100.0
2006-08-02 11:10:00,51.66,51.87,51.64,51.79,72600.0,35.4619,35.606,35.4482,35.5511,72600.0
2006-08-02 11:20:00,51.8,51.93,51.79,51.83,45400.0,35.558,35.6472,35.5511,35.5786,45400.0
2006-08-02 11:30:00,51.85,51.9,51.81,51.87,69400.0,35.5923,35.6266,35.5649,35.606,69400.0
2006-08-02 11:40:00,51.88,51.89,51.86,51.88,36700.0,35.6129,35.6198,35.5992,35.6129,36700.0
2006-08-02 11:50:00,51.88,52.24,51.87,52.21,82000.0,35.6129,35.86,35.606,35.8394,82000.0
2006-08-02 12:00:00,52.23,52.36,51.9,52.35,82200.0,35.8532,35.9424,35.6266,35.9355,82200.0
2006-08-02 12:10:00,52.35,52.36,52.3,52.33,19000.0,35.9355,35.9424,35.9012,35.9218,19000.0
2006-08-02 12:20:00,52.32,52.34,52.25,52.32,23100.0,35.9149,35.9287,35.8669,35.9149,23100.0
2006-08-02 12:30:00,52.32,52.32,52.21,52.22,34800.0,35.9149,35.9149,35.8394,35.8463,34800.0
2006-08-02 12:40:00,52.22,52.28,52.2,52.21,25200.0,35.8463,35.8875,35.8326,35.8394,25200.0
2006-08-02 12:50:00,52.2,52.24,52.16,52.2,25800.0,35.8326,35.86,35.8051,35.8326,25800.0
2006-08-02 13:00:00,52.21,52.21,52.15,52.17,34200.0,35.8394,35.8394,35.7983,35.812,34200.0
2006-08-02 13:10:00,52.17,52.18,52.13,52.16,35900.0,35.812,35.8188,35.7845,35.8051,35900.0
2006-08-02 13:20:00,52.17,52.22,52.16,52.21,25400.0,35.812,35.8463,35.8051,35.8394,25400.0
2006-08-02 13:30:00,52.2,52.21,52.14,52.17,28300.0,35.8326,35.8394,35.7914,35.812,28300.0
2006-08-02 13:40:00,52.16,52.3,52.16,52.29,31500.0,35.8051,35.9012,35.8051,35.8944,31500.0
2006-08-02 13:50:00,52.29,52.3,52.25,52.25,89000.0,35.8944,35.9012,35.8669,35.8669,89000.0
2006-08-02 14:00:00,52.25,52.28,52.23,52.27,66400.0,35.8669,35.8875,35.8532,35.8806,66400.0
2006-08-02 14:10:00,52.27,52.31,52.24,52.31,49800.0,35.8806,35.9081,35.86,35.9081,49800.0
2006-08-02 14:20:00,52.3,52.37,52.25,52.3,77600.0,35.9012,35.9493,35.8669,35.9012,77600.0
2006-08-02 14:30:00,52.3,52.44,52.29,52.44,101900.0,35.9012,35.9973,35.8944,35.9973,101900.0
2006-08-02 14:40:00,52.44,52.62,52.42,52.6,130100.0,35.9973,36.1209,35.9836,36.1072,130100.0
2006-08-02 14:50:00,52.6,52.65,52.57,52.63,114600.0,36.1072,36.1415,36.0866,36.1277,114600.0
2006-08-02 15:00:00,52.62,52.64,52.41,52.45,107400.0,36.1209,36.1346,35.9767,36.0042,107400.0
2006-08-02 15:10:00,52.43,52.48,52.35,52.46,102200.0,35.9905,36.0248,35.9355,36.0111,102200.0
2006-08-02 15:20:00,52.44,52.46,52.31,52.31,42500.0,35.9973,36.0111,35.9081,35.9081,42500.0
2006-08-02 15:30:00,52.32,52.48,52.32,52.4,75200.0,35.9149,36.0248,35.9149,35.9699,75200.0
2006-08-02 15:40:00,52.4,52.52,52.4,52.44,84100.0,35.9699,36.0522,35.9699,35.9973,84100.0
2006-08-02 15:50:00,52.44,52.48,52.37,52.42,129200.0,35.9973,36.0248,35.9493,35.9836,129200.0
2006-08-03 09:30:00,51.65,51.77,51.49,51.63,500900.0,35.455,35.5374,35.3452,35.4413,500900.0
2006-08-03 09:40:00,51.62,51.73,51.54,51.54,238000.0,35.4344,35.5099,35.3795,35.3795,238000.0
2006-08-03 09:50:00,51.57,51.68,51.43,51.64,272300.0,35.4001,35.4756,35.304,35.4482,272300.0
2006-08-03 10:00:00,51.64,51.65,51.41,51.65,221000.0,35.4482,35.455,35.2903,35.455,221000.0
2006-08-03 10:10:00,51.64,52.1,51.63,52.05,173800.0,35.4482,35.7639,35.4413,35.7296,173800.0
2006-08-03 10:20:00,52.03,52.57,51.98,52.5,272700.0,35.7159,36.0866,35.6816,36.0385,272700.0
2006-08-03 10:30:00,52.49,52.5,52.18,52.36,187500.0,36.0316,36.0385,35.8188,35.9424,187500.0
2006-08-03 10:40:00,52.36,52.36,51.9,52.22,290600.0,35.9424,35.9424,35.6266,35.8463,290600.0
2006-08-03 10:50:00,52.25,52.27,52.14,52.27,63100.0,35.8669,35.8806,35.7914,35.8806,63100.0
2006-08-03 11:00:00,52.28,52.31,52.16,52.23,78000.0,35.8875,35.9081,35.8051,35.8532,78000.0
2006-08-03 11:10:00,52.23,52.28,52.08,52.09,36700.0,35.8532,35.8875,35.7502,35.7571,36700.0
2006-08-03 11:20:00,52.09,52.09,51.72,51.73,96100.0,35.7571,35.7571,35.5031,35.5099,96100.0
2006-08-03 11:30:00,51.73,51.73,51.25,51.25,224900.0,35.5099,35.5099,35.1805,35.1805,224900.0
2006-08-03 11:40:00,51.25,51.29,50.98,51.08,264700.0,35.1805,35.2079,34.9951,35.0638,264700.0
2006-08-03 11:50:00,51.08,51.09,50.77,50.77,218200.0,35.0638,35.0706,34.851,34.851,218200.0
2006-08-03 12:00:00,50.78,50.85,50.52,50.85,217900.0,34.8578,34.9059,34.6793,34.9059,217900.0
2006-08-03 12:10:00,50.84,50.84,50.57,50.7,149700.0,34.899,34.899,34.7137,34.8029,149700.0
2006-08-03 12:20:00,50.7,50.71,50.56,50.58,62300.0,34.8029,34.8098,34.7068,34.7205,62300.0
2006-08-03 12:30:00,50.58,50.58,50.1,50.11,257300.0,34.7205,34.7205,34.391,34.3979,257300.0
2006-08-03 12:40:00,50.11,50.43,49.99,50.43,340400.0,34.3979,34.6176,34.3155,34.6176,340400.0
2006-08-03 12:50:00,50.43,50.56,50.3,50.31,200100.0,34.6176,34.7068,34.5283,34.5352,200100.0
2006-08-03 13:00:00,50.32,50.46,50.25,50.37,283700.0,34.5421,34.6382,34.494,34.5764,283700.0
2006-08-03 13:10:00,50.38,50.58,50.35,50.52,179200.0,34.5832,34.7205,34.5626,34.6793,179200.0
2006-08-03 13:20:00,50.53,50.68,50.35,50.49,144400.0,34.6862,34.7892,34.5626,34.6588,144400.0
2006-08-03 13:30:00,50.5,50.64,50.4,50.52,157300.0,34.6656,34.7617,34.597,34.6793,157300.0
2006-08-03 13:40:00,50.53,50.75,50.53,50.71,99900.0,34.6862,34.8372,34.6862,34.8098,99900.0
2006-08-03 13:50:00,50.71,51.06,50.71,51.06,143300.0,34.8098,35.05,34.8098,35.05,143300.0
2006-08-03 14:00:00,51.07,51.24,51.02,51.04,120000.0,35.0569,35.1736,35.0226,35.0363,120000.0
2006-08-03 14:10:00,51.04,51.32,51.03,51.12,96100.0,35.0363,35.2285,35.0294,35.0912,96100.0
2006-08-03 14:20:00,51.14,51.18,51.09,51.17,85600.0,35.1049,35.1324,35.0706,35.1255,85600.0
2006-08-03 14:30:00,51.16,51.29,51.15,51.24,69000.0,35.1187,35.2079,35.1118,35.1736,69000.0
2006-08-03 14:40:00,51.25,51.32,51.12,51.12,99900.0,35.1805,35.2285,35.0912,35.0912,99900.0
2006-08-03 14:50:00,51.15,51.23,51.06,51.12,94500.0,35.1118,35.1667,35.05,35.0912,94500.0
2006-08-03 15:00:00,51.12,51.14,50.96,51.12,186600.0,35.0912,35.1049,34.9814,35.0912,186600.0
2006-08-03 15:10:00,51.12,51.12,50.96,50.99,107500.0,35.0912,35.0912,34.9814,35.002,107500.0
2006-08-03 15:20:00,51.0,51.05,50.89,51.05,150100.0,35.0088,35.0432,34.9333,35.0432,150100.0
2006-08-03 15:30:00,51.05,51.15,50.99,51.14,125900.0,35.0432,35.1118,35.002,35.1049,125900.0
2006-08-03 15:40:00,51.15,51.15,51.12,51.14,155000.0,35.1118,35.1118,35.0912,35.1049,155000.0
2006-08-03 15:50:00,51.14,51.15,50.88,51.0,302800.0,35.1049,35.1118,34.9265,35.0088,302800.0
2006-08-04 09:30:00,51.48,51.95,51.44,51.9,203900.0,35.3383,35.661,35.3109,35.6266,203900.0
2006-08-04 09:40:00,51.9,52.4,51.87,52.2,287400.0,35.6266,35.9699,35.606,35.8326,287400.0
2006-08-04 09:50:00,52.22,52.3,52.08,52.2,207300.0,35.8463,35.9012,35.7502,35.8326,207300.0
2006-08-04 10:00:00,52.21,52.35,52.14,52.26,178500.0,35.8394,35.9355,35.7914,35.8738,178500.0
2006-08-04 10:10:00,52.26,52.28,52.18,52.21,109500.0,35.8738,35.8875,35.8188,35.8394,109500.0
2006-08-04 10:20:00,52.2,52.25,52.09,52.2,104300.0,35.8326,35.8669,35.7571,35.8326,104300.0
2006-08-04 10:30:00,52.2,52.35,52.16,52.35,148500.0,35.8326,35.9355,35.8051,35.9355,148500.0
2006-08-04 10:40:00,52.36,52.4,52.2,52.3,77700.0,35.9424,35.9699,35.8326,35.9012,77700.0
2006-08-04 10:50:00,52.31,52.4,52.2,52.3,127900.0,35.9081,35.9699,35.8326,35.9012,127900.0
2006-08-04 11:00:00,52.3,52.31,52.25,52.29,40600.0,35.9012,35.9081,35.8669,35.8944,40600.0
2006-08-04 11:10:00,52.29,52.38,52.24,52.38,72100.0,35.8944,35.9561,35.86,35.9561,72100.0
2006-08-04 11:20:00,52.37,52.45,52.32,52.37,84400.0,35.9493,36.0042,35.9149,35.9493,84400.0
2006-08-04 11:30:00,52.38,52.39,52.32,52.33,45200.0,35.9561,35.963,35.9149,35.9218,45200.0
2006-08-04 11:40:00,52.33,52.4,52.29,52.29,53700.0,35.9218,35.9699,35.8944,35.8944,53700.0
2006-08-04 11:50:00,52.29,52.31,51.83,51.83,490500.0,35.8944,35.9081,35.5786,35.5786,490500.0
2006-08-04 12:00:00,51.85,51.86,51.73,51.78,179600.0,35.5923,35.5992,35.5099,35.5443,179600.0
2006-08-04 12:10:00,51.79,51.86,51.65,51.68,146700.0,35.5511,35.5992,35.455,35.4756,146700.0
2006-08-04 12:20:00,51.69,52.0,51.69,51.75,103600.0,35.4825,35.6953,35.4825,35.5237,103600.0
2006-08-04 12:30:00,51.75,51.79,51.75,51.76,48200.0,35.5237,35.5511,35.5237,35.5305,48200.0
2006-08-04 12:40:00,51.74,51.89,51.67,51.84,55800.0,35.5168,35.6198,35.4688,35.5855,55800.0
2006-08-04 12:50:00,51.84,51.87,51.8,51.81,19300.0,35.5855,35.606,35.558,35.5649,19300.0
2006-08-04 13:00:00,51.84,52.08,51.82,52.03,42600.0,35.5855,35.7502,35.5717,35.7159,42600.0
2006-08-04 13:10:00,52.05,52.07,51.8,51.85,49300.0,35.7296,35.7433,35.558,35.5923,49300.0
2006-08-04 13:20:00,51.84,51.84,51.5,51.5,111700.0,35.5855,35.5855,35.3521,35.3521,111700.0
2006-08-04 13:30:00,51.5,51.55,51.42,51.49,93000.0,35.3521,35.3864,35.2971,35.3452,93000.0
2006-08-04 13:40:00,51.49,51.55,51.42,51.5,58300.0,35.3452,35.3864,35.2971,35.3521,58300.0
2006-08-04 13:50:00,51.51,51.53,51.4,51.4,91800.0,35.3589,35.3727,35.2834,35.2834,91800.0
2006-08-04 14:00:00,51.4,51.63,51.36,51.63,51400.0,35.2834,35.4413,35.256,35.4413,51400.0
2006-08-04 14:10:00,51.64,51.67,51.46,51.55,27400.0,35.4482,35.4688,35.3246,35.3864,27400.0
2006-08-04 14:20:00,51.57,51.68,51.46,51.6,35600.0,35.4001,35.4756,35.3246,35.4207,35600.0
2006-08-04 14:30:00,51.6,51.7,51.55,51.64,37600.0,35.4207,35.4894,35.3864,35.4482,37600.0
2006-08-04 14:40:00,51.66,51.72,51.64,51.64,47800.0,35.4619,35.5031,35.4482,35.4482,47800.0
2006-08-04 14:50:00,51.64,51.72,51.57,51.66,48500.0,35.4482,35.5031,35.4001,35.4619,48500.0
2006-08-04 15:00:00,51.66,51.74,51.5,51.64,51900.0,35.4619,35.5168,35.3521,35.4482,51900.0
2006-08-04 15:10:00,51.65,51.76,51.54,51.74,58700.0,35.455,35.5305,35.3795,35.5168,58700.0
2006-08-04 15:20:00,51.73,51.9,51.7,51.89,47600.0,35.5099,35.6266,35.4894,35.6198,47600.0
2006-08-04 15:30:00,51.89,51.9,51.66,51.71,101600.0,35.6198,35.6266,35.4619,35.4962,101600.0
2006-08-04 15:40:00,51.72,51.81,51.72,51.75,73400.0,35.5031,35.5649,35.5031,35.5237,73400.0
2006-08-04 15:50:00,51.76,51.81,51.64,51.81,208500.0,35.5305,35.5649,35.4482,35.5649,208500.0
2006-08-07 09:30:00,51.85,51.99,51.35,51.43,110000.0,35.5923,35.6884,35.2491,35.304,110000.0
2006-08-07 09:40:00,51.42,51.44,50.89,51.06,163700.0,35.2971,35.3109,34.9333,35.05,163700.0
2006-08-07 09:50:00,51.05,51.17,51.03,51.09,85800.0,35.0432,35.1255,35.0294,35.0706,85800.0
2006-08-07 10:00:00,51.09,51.1,50.89,51.01,82600.0,35.0706,35.0775,34.9333,35.0157,82600.0
2006-08-07 10:10:00,51.01,51.13,50.97,51.11,65500.0,35.0157,35.0981,34.9882,35.0843,65500.0
2006-08-07 10:20:00,51.12,51.32,51.12,51.23,64500.0,35.0912,35.2285,35.0912,35.1667,64500.0
2006-08-07 10:30:00,51.24,51.27,51.16,51.2,52800.0,35.1736,35.1942,35.1187,35.1461,52800.0
2006-08-07 10:40:00,51.21,51.42,51.2,51.38,87600.0,35.153,35.2971,35.1461,35.2697,87600.0
2006-08-07 10:50:00,51.39,51.5,51.38,51.4,80100.0,35.2766,35.3521,35.2697,35.2834,80100.0
2006-08-07 11:00:00,51.36,51.42,51.27,51.31,89000.0,35.256,35.2971,35.1942,35.2216,89000.0
2006-08-07 11:10:00,51.33,51.35,51.21,51.22,46100.0,35.2354,35.2491,35.153,35.1599,46100.0
2006-08-07 11:20:00,51.24,51.27,51.23,51.23,35800.0,35.1736,35.1942,35.1667,35.1667,35800.0
2006-08-07 11:30:00,51.23,51.37,51.22,51.37,28700.0,35.1667,35.2628,35.1599,35.2628,28700.0
2006-08-07 11:40:00,51.36,51.46,51.36,51.36,93200.0,35.256,35.3246,35.256,35.256,93200.0
2006-08-07 11:50:00,51.38,51.4,51.35,51.36,86900.0,35.2697,35.2834,35.2491,35.256,86900.0
2006-08-07 12:00:00,51.37,51.47,51.29,51.44,101200.0,35.2628,35.3315,35.2079,35.3109,101200.0
2006-08-07 12:10:00,51.43,51.44,51.35,51.35,45700.0,35.304,35.3109,35.2491,35.2491,45700.0
2006-08-07 12:20:00,51.36,51.4,51.35,51.38,55600.0,35.256,35.2834,35.2491,35.2697,55600.0
2006-08-07 12:30:00,51.38,51.42,51.37,51.4,59700.0,35.2697,35.2971,35.2628,35.2834,59700.0
2006-08-07 12:40:00,51.39,51.51,51.39,51.48,82500.0,35.2766,35.3589,35.2766,35.3383,82500.0
2006-08-07 12:50:00,51.47,51.53,51.4,51.52,51500.0,35.3315,35.3727,35.2834,35.3658,51500.0
2006-08-07 13:00:00,51.54,51.57,51.5,51.51,49000.0,35.3795,35.4001,35.3521,35.3589,49000.0
2006-08-07 13:10:00,51.5,51.61,51.47,51.47,50900.0,35.3521,35.4276,35.3315,35.3315,50900.0
2006-08-07 13:20:00,51.47,51.51,51.43,51.5,56800.0,35.3315,35.3589,35.304,35.3521,56800.0
2006-08-07 13:30:00,51.5,51.64,51.48,51.61,69300.0,35.3521,35.4482,35.3383,35.4276,69300.0
2006-08-07 13:40:00,51.62,51.63,51.58,51.63,63000.0,35.4344,35.4413,35.407,35.4413,63000.0
2006-08-07 13:50:00,51.62,51.64,51.47,51.47,29300.0,35.4344,35.4482,35.3315,35.3315,29300.0
2006-08-07 14:00:00,51.47,51.51,51.4,51.41,55200.0,35.3315,35.3589,35.2834,35.2903,55200.0
2006-08-07 14:10:00,51.4,51.5,51.4,51.5,30900.0,35.2834,35.3521,35.2834,35.3521,30900.0
2006-08-07 14:20:00,51.5,51.5,51.3,51.34,96900.0,35.3521,35.3521,35.2148,35.2422,96900.0
2006-08-07 14:30:00,51.35,51.45,51.32,51.4,73900.0,35.2491,35.3177,35.2285,35.2834,73900.0
2006-08-07 14:40:00,51.4,51.41,51.35,51.4,40300.0,35.2834,35.2903,35.2491,35.2834,40300.0
2006-08-07 14:50:00,51.4,51.41,51.36,51.39,53300.0,35.2834,35.2903,35.256,35.2766,53300.0
2006-08-07 15:00:00,51.38,51.39,51.33,51.35,66800.0,35.2697,35.2766,35.2354,35.2491,66800.0
2006-08-07 15:10:00,51.36,51.5,51.35,51.49,82700.0,35.256,35.3521,35.2491,35.3452,82700.0
2006-08-07 15:20:00,51.49,51.51,51.4,51.41,139700.0,35.3452,35.3589,35.2834,35.2903,139700.0
2006-08-07 15:30:00,51.41,51.44,51.39,51.4,153300.0,35.2903,35.3109,35.2766,35.2834,153300.0
2006-08-07 15:40:00,51.4,51.45,51.36,51.41,178500.0,35.2834,35.3177,35.256,35.2903,178500.0
2006-08-07 15:50:00,51.42,51.48,51.4,51.47,117900.0,35.2971,35.3383,35.2834,35.3315,117900.0
2006-08-08 09:30:00,51.85,51.85,51.42,51.58,156300.0,35.5923,35.5923,35.2971,35.407,156300.0
2006-08-08 09:40:00,51.6,51.61,51.37,51.57,89600.0,35.4207,35.4276,35.2628,35.4001,89600.0
2006-08-08 09:50:00,51.55,51.7,51.54,51.68,77500.0,35.3864,35.4894,35.3795,35.4756,77500.0
2006-08-08 10:00:00,51.69,51.74,51.53,51.61,72300.0,35.4825,35.5168,35.3727,35.4276,72300.0
2006-08-08 10:10:00,51.61,51.75,51.6,51.75,35900.0,35.4276,35.5237,35.4207,35.5237,35900.0
2006-08-08 10:20:00,51.74,51.74,51.54,51.54,57200.0,35.5168,35.5168,35.3795,35.3795,57200.0
2006-08-08 10:30:00,51.54,51.63,51.54,51.6,55500.0,35.3795,35.4413,35.3795,35.4207,55500.0
2006-08-08 10:40:00,51.6,51.71,51.59,51.7,101700.0,35.4207,35.4962,35.4138,35.4894,101700.0
2006-08-08 10:50:00,51.7,51.75,51.7,51.75,42100.0,35.4894,35.5237,35.4894,35.5237,42100.0
2006-08-08 11:00:00,51.74,51.76,51.68,51.73,38800.0,35.5168,35.5305,35.4756,35.5099,38800.0
2006-08-08 11:10:00,51.73,51.75,51.71,51.72,33200.0,35.5099,35.5237,35.4962,35.5031,33200.0
2006-08-08 11:20:00,51.73,51.77,51.72,51.73,38800.0,35.5099,35.5374,35.5031,35.5099,38800.0
2006-08-08 11:30:00,51.72,51.8,51.71,51.79,28600.0,35.5031,35.558,35.4962,35.5511,28600.0
2006-08-08 11:40:00,51.78,51.81,51.73,51.79,28200.0,35.5443,35.5649,35.5099,35.5511,28200.0
2006-08-08 11:50:00,51.79,51.82,51.71,51.79,41700.0,35.5511,35.5717,35.4962,35.5511,41700.0
2006-08-08 12:00:00,51.8,51.9,51.79,51.88,41100.0,35.558,35.6266,35.5511,35.6129,41100.0
2006-08-08 12:10:00,51.88,51.9,51.87,51.89,47900.0,35.6129,35.6266,35.606,35.6198,47900.0
2006-08-08 12:20:00,51.89,51.9,51.85,51.9,45100.0,35.6198,35.6266,35.5923,35.6266,45100.0
2006-08-08 12:30:00,51.85,51.86,51.75,51.8,51300.0,35.5923,35.5992,35.5237,35.558,51300.0
2006-08-08 12:40:00,51.81,51.82,51.78,51.82,23600.0,35.5649,35.5717,35.5443,35.5717,23600.0
2006-08-08 12:50:00,51.82,51.83,51.73,51.73,36500.0,35.5717,35.5786,35.5099,35.5099,36500.0
2006-08-08 13:00:00,51.73,51.74,51.7,51.7,26600.0,35.5099,35.5168,35.4894,35.4894,26600.0
2006-08-08 13:10:00,51.71,51.73,51.7,51.72,27400.0,35.4962,35.5099,35.4894,35.5031,27400.0
2006-08-08 13:20:00,51.72,51.74,51.71,51.73,34900.0,35.5031,35.5168,35.4962,35.5099,34900.0
2006-08-08 13:30:00,51.73,51.75,51.72,51.72,28200.0,35.5099,35.5237,35.5031,35.5031,28200.0
2006-08-08 13:40:00,51.73,51.74,51.69,51.73,84200.0,35.5099,35.5168,35.4825,35.5099,84200.0
2006-08-08 13:50:00,51.72,51.88,51.72,51.85,59700.0,35.5031,35.6129,35.5031,35.5923,59700.0
2006-08-08 14:00:00,51.84,51.92,51.73,51.91,134000.0,35.5855,35.6404,35.5099,35.6335,134000.0
2006-08-08 14:10:00,51.9,52.1,51.82,52.06,160500.0,35.6266,35.7639,35.5717,35.7365,160500.0
2006-08-08 14:20:00,52.06,52.16,51.47,51.53,260500.0,35.7365,35.8051,35.3315,35.3727,260500.0
2006-08-08 14:30:00,51.53,51.75,51.4,51.67,167000.0,35.3727,35.5237,35.2834,35.4688,167000.0
2006-08-08 14:40:00,51.67,51.97,51.64,51.72,73500.0,35.4688,35.6747,35.4482,35.5031,73500.0
2006-08-08 14:50:00,51.69,51.8,51.64,51.73,86200.0,35.4825,35.558,35.4482,35.5099,86200.0
2006-08-08 15:00:00,51.72,51.85,51.64,51.7,125300.0,35.5031,35.5923,35.4482,35.4894,125300.0
2006-08-08 15:10:00,51.69,51.7,51.6,51.64,106500.0,35.4825,35.4894,35.4207,35.4482,106500.0
2006-08-08 15:20:00,51.63,51.69,51.47,51.58,94100.0,35.4413,35.4825,35.3315,35.407,94100.0
2006-08-08 15:30:00,51.57,51.6,51.43,51.5,154600.0,35.4001,35.4207,35.304,35.3521,154600.0
2006-08-08 15:40:00,51.51,51.75,51.51,51.68,75500.0,35.3589,35.5237,35.3589,35.4756,75500.0
2006-08-08 15:50:00,51.67,51.72,51.55,51.7,119300.0,35.4688,35.5031,35.3864,35.4894,119300.0
2006-08-09 09:30:00,52.16,52.5,52.08,52.43,112800.0,35.8051,36.0385,35.7502,35.9905,112800.0
2006-08-09 09:40:00,52.43,52.43,52.06,52.17,87600.0,35.9905,35.9905,35.7365,35.812,87600.0
2006-08-09 09:50:00,52.17,52.17,51.89,51.91,60400.0,35.812,35.812,35.6198,35.6335,60400.0
2006-08-09 10:00:00,51.91,51.92,51.75,51.89,59900.0,35.6335,35.6404,35.5237,35.6198,59900.0
2006-08-09 10:10:00,51.89,51.9,51.57,51.68,45300.0,35.6198,35.6266,35.4001,35.4756,45300.0
2006-08-09 10:20:00,51.67,51.8,51.6,51.66,54300.0,35.4688,35.558,35.4207,35.4619,54300.0
2006-08-09 10:30:00,51.64,51.71,51.33,51.41,95700.0,35.4482,35.4962,35.2354,35.2903,95700.0
2006-08-09 10:40:00,51.41,51.41,51.03,51.12,138300.0,35.2903,35.2903,35.0294,35.0912,138300.0
2006-08-09 10:50:00,51.12,51.13,50.96,51.06,115600.0,35.0912,35.0981,34.9814,35.05,115600.0
2006-08-09 11:00:00,51.05,51.2,50.98,51.2,97300.0,35.0432,35.1461,34.9951,35.1461,97300.0
2006-08-09 11:10:00,51.2,51.34,51.18,51.23,93600.0,35.1461,35.2422,35.1324,35.1667,93600.0
2006-08-09 11:20:00,51.22,51.3,51.2,51.24,44200.0,35.1599,35.2148,35.1461,35.1736,44200.0
2006-08-09 11:30:00,51.24,51.39,51.23,51.32,108800.0,35.1736,35.2766,35.1667,35.2285,108800.0
2006-08-09 11:40:00,51.31,51.43,51.17,51.31,116500.0,35.2216,35.304,35.1255,35.2216,116500.0
2006-08-09 11:50:00,51.33,51.37,51.27,51.27,43100.0,35.2354,35.2628,35.1942,35.1942,43100.0
2006-08-09 12:00:00,51.3,51.33,51.27,51.33,26900.0,35.2148,35.2354,35.1942,35.2354,26900.0
2006-08-09 12:10:00,51.34,51.37,51.3,51.34,48000.0,35.2422,35.2628,35.2148,35.2422,48000.0
2006-08-09 12:20:00,51.33,51.37,51.29,51.36,17000.0,35.2354,35.2628,35.2079,35.256,17000.0
2006-08-09 12:30:00,51.36,51.36,51.29,51.29,17400.0,35.256,35.256,35.2079,35.2079,17400.0
2006-08-09 12:40:00,51.29,51.3,51.19,51.23,32000.0,35.2079,35.2148,35.1393,35.1667,32000.0
2006-08-09 12:50:00,51.21,51.27,51.11,51.22,48100.0,35.153,35.1942,35.0843,35.1599,48100.0
2006-08-09 13:00:00,51.23,51.27,51.14,51.25,41900.0,35.1667,35.1942,35.1049,35.1805,41900.0
2006-08-09 13:10:00,51.25,51.26,50.96,50.96,82000.0,35.1805,35.1873,34.9814,34.9814,82000.0
2006-08-09 13:20:00,50.98,50.98,50.74,50.79,150600.0,34.9951,34.9951,34.8304,34.8647,150600.0
2006-08-09 13:30:00,50.79,50.87,50.67,50.83,69900.0,34.8647,34.9196,34.7823,34.8921,69900.0
2006-08-09 13:40:00,50.84,50.94,50.8,50.87,45000.0,34.899,34.9677,34.8715,34.9196,45000.0
2006-08-09 13:50:00,50.89,51.07,50.82,50.82,53600.0,34.9333,35.0569,34.8853,34.8853,53600.0
2006-08-09 14:00:00,50.81,50.98,50.8,50.96,51200.0,34.8784,34.9951,34.8715,34.9814,51200.0
2006-08-09 14:10:00,50.96,50.96,50.8,50.83,52400.0,34.9814,34.9814,34.8715,34.8921,52400.0
2006-08-09 14:20:00,50.83,51.02,50.79,50.99,94700.0,34.8921,35.0226,34.8647,35.002,94700.0
2006-08-09 14:30:00,50.98,51.1,50.98,51.04,92800.0,34.9951,35.0775,34.9951,35.0363,92800.0
2006-08-09 14:40:00,51.06,51.08,50.73,50.73,73200.0,35.05,35.0638,34.8235,34.8235,73200.0
2006-08-09 14:50:00,50.73,50.74,50.51,50.52,138600.0,34.8235,34.8304,34.6725,34.6793,138600.0
2006-08-09 15:00:00,50.54,50.62,50.44,50.49,146400.0,34.6931,34.748,34.6244,34.6588,146400.0
2006-08-09 15:10:00,50.51,50.57,50.34,50.39,89500.0,34.6725,34.7137,34.5558,34.5901,89500.0
2006-08-09 15:20:00,50.39,50.39,50.2,50.21,121600.0,34.5901,34.5901,34.4597,34.4665,121600.0
2006-08-09 15:30:00,50.21,50.26,50.12,50.19,191000.0,34.4665,34.5009,34.4048,34.4528,191000.0
2006-08-09 15:40:00,50.18,50.22,50.11,50.17,190100.0,34.446,34.4734,34.3979,34.4391,190100.0
2006-08-09 15:50:00,50.17,50.22,49.99,50.2,383600.0,34.4391,34.4734,34.3155,34.4597,383600.0
2006-08-10 09:30:00,50.01,50.2,49.66,49.73,235700.0,34.3293,34.4597,34.089,34.137,235700.0
2006-08-10 09:40:00,49.71,49.74,49.48,49.48,169800.0,34.1233,34.1439,33.9654,33.9654,169800.0
2006-08-10 09:50:00,49.49,49.94,49.42,49.88,231800.0,33.9723,34.2812,33.9243,34.24,231800.0
2006-08-10 10:00:00,49.87,49.88,48.78,49.82,205100.0,34.2332,34.24,33.4849,34.1988,205100.0
2006-08-10 10:10:00,49.83,49.88,49.66,49.73,102400.0,34.2057,34.24,34.089,34.137,102400.0
2006-08-10 10:20:00,49.74,49.98,49.67,49.98,120900.0,34.1439,34.3087,34.0959,34.3087,120900.0
2006-08-10 10:30:00,49.98,50.15,49.95,50.15,142000.0,34.3087,34.4254,34.2881,34.4254,142000.0
2006-08-10 10:40:00,50.13,50.18,49.93,50.04,77500.0,34.4116,34.446,34.2743,34.3498,77500.0
2006-08-10 10:50:00,50.06,50.17,50.04,50.12,69400.0,34.3636,34.4391,34.3498,34.4048,69400.0
2006-08-10 11:00:00,50.13,50.25,50.03,50.24,113900.0,34.4116,34.494,34.343,34.4871,113900.0
2006-08-10 11:10:00,50.26,50.34,50.15,50.29,135200.0,34.5009,34.5558,34.4254,34.5215,135200.0
2006-08-10 11:20:00,50.3,50.61,50.23,50.57,99200.0,34.5283,34.7411,34.4803,34.7137,99200.0
2006-08-10 11:30:00,50.56,50.57,50.4,50.4,53300.0,34.7068,34.7137,34.597,34.597,53300.0
2006-08-10 11:40:00,50.4,50.51,50.38,50.48,39400.0,34.597,34.6725,34.5832,34.6519,39400.0
2006-08-10 11:50:00,50.49,50.7,50.49,50.65,85600.0,34.6588,34.8029,34.6588,34.7686,85600.0
2006-08-10 12:00:00,50.66,50.84,50.65,50.73,97600.0,34.7754,34.899,34.7686,34.8235,97600.0
2006-08-10 12:10:00,50.75,50.89,50.75,50.83,56400.0,34.8372,34.9333,34.8372,34.8921,56400.0
2006-08-10 12:20:00,50.84,50.9,50.79,50.9,118200.0,34.899,34.9402,34.8647,34.9402,118200.0
2006-08-10 12:30:00,50.9,50.97,50.77,50.8,102100.0,34.9402,34.9882,34.851,34.8715,102100.0
2006-08-10 12:40:00,50.8,50.87,50.7,50.81,89200.0,34.8715,34.9196,34.8029,34.8784,89200.0
2006-08-10 12:50:00,50.79,50.8,50.65,50.71,41200.0,34.8647,34.8715,34.7686,34.8098,41200.0
2006-08-10 13:00:00,50.71,50.71,50.47,50.53,48800.0,34.8098,34.8098,34.645,34.6862,48800.0
2006-08-10 13:10:00,50.54,50.7,50.53,50.7,29400.0,34.6931,34.8029,34.6862,34.8029,29400.0
2006-08-10 13:20:00,50.69,50.88,50.69,50.86,85400.0,34.796,34.9265,34.796,34.9127,85400.0
2006-08-10 13:30:00,50.87,51.05,50.87,51.05,79300.0,34.9196,35.0432,34.9196,35.0432,79300.0
2006-08-10 13:40:00,51.05,51.45,51.05,51.41,167100.0,35.0432,35.3177,35.0432,35.2903,167100.0
2006-08-10 13:50:00,51.41,51.44,51.34,51.37,53900.0,35.2903,35.3109,35.2422,35.2628,53900.0
2006-08-10 14:00:00,51.37,51.58,51.37,51.54,97500.0,35.2628,35.407,35.2628,35.3795,97500.0
2006-08-10 14:10:00,51.54,51.54,51.25,51.34,77000.0,35.3795,35.3795,35.1805,35.2422,77000.0
2006-08-10 14:20:00,51.34,51.47,51.28,51.35,55400.0,35.2422,35.3315,35.201,35.2491,55400.0
2006-08-10 14:30:00,51.35,51.36,51.2,51.36,47200.0,35.2491,35.256,35.1461,35.256,47200.0
2006-08-10 14:40:00,51.36,51.4,50.99,51.23,69000.0,35.256,35.2834,35.002,35.1667,69000.0
2006-08-10 14:50:00,51.25,51.28,51.2,51.24,50400.0,35.1805,35.201,35.1461,35.1736,50400.0
2006-08-10 15:00:00,51.25,51.25,51.04,51.08,141000.0,35.1805,35.1805,35.0363,35.0638,141000.0
2006-08-10 15:10:00,51.08,51.11,50.94,51.09,101100.0,35.0638,35.0843,34.9677,35.0706,101100.0
2006-08-10 15:20:00,51.09,51.14,50.97,51.12,113900.0,35.0706,35.1049,34.9882,35.0912,113900.0
2006-08-10 15:30:00,51.12,51.14,50.98,51.13,149600.0,35.0912,35.1049,34.9951,35.0981,149600.0
2006-08-10 15:40:00,51.12,51.32,51.12,51.17,115100.0,35.0912,35.2285,35.0912,35.1255,115100.0
2006-08-10 15:50:00,51.16,51.26,51.13,51.21,219300.0,35.1187,35.1873,35.0981,35.153,219300.0
2006-08-11 09:30:00,51.06,51.27,51.01,51.18,119600.0,35.05,35.1942,35.0157,35.1324,119600.0
2006-08-11 09:40:00,51.19,51.19,50.9,50.92,140900.0,35.1393,35.1393,34.9402,34.9539,140900.0
2006-08-11 09:50:00,50.92,50.96,50.51,50.63,116200.0,34.9539,34.9814,34.6725,34.7549,116200.0
2006-08-11 10:00:00,50.63,50.78,50.46,50.72,127500.0,34.7549,34.8578,34.6382,34.8166,127500.0
2006-08-11 10:10:00,50.72,50.8,50.67,50.75,68200.0,34.8166,34.8715,34.7823,34.8372,68200.0
2006-08-11 10:20:00,50.74,50.96,50.74,50.93,48500.0,34.8304,34.9814,34.8304,34.9608,48500.0
2006-08-11 10:30:00,50.94,50.98,50.84,50.97,40200.0,34.9677,34.9951,34.899,34.9882,40200.0
2006-08-11 10:40:00,50.97,51.08,50.9,51.01,51800.0,34.9882,35.0638,34.9402,35.0157,51800.0
2006-08-11 10:50:00,51.01,51.07,50.96,50.99,41500.0,35.0157,35.0569,34.9814,35.002,41500.0
2006-08-11 11:00:00,50.99,50.99,50.88,50.98,28100.0,35.002,35.002,34.9265,34.9951,28100.0
2006-08-11 11:10:00,50.98,51.04,50.95,50.95,37100.0,34.9951,35.0363,34.9745,34.9745,37100.0
2006-08-11 11:20:00,50.95,50.96,50.85,50.9,81300.0,34.9745,34.9814,34.9059,34.9402,81300.0
2006-08-11 11:30:00,50.9,50.91,50.85,50.85,37900.0,34.9402,34.9471,34.9059,34.9059,37900.0
2006-08-11 11:40:00,50.84,50.85,50.44,50.53,179800.0,34.899,34.9059,34.6244,34.6862,179800.0
2006-08-11 11:50:00,50.54,50.59,50.3,50.37,168400.0,34.6931,34.7274,34.5283,34.5764,168400.0
2006-08-11 12:00:00,50.37,50.41,50.26,50.33,143000.0,34.5764,34.6038,34.5009,34.5489,143000.0
2006-08-11 12:10:00,50.31,50.47,50.31,50.34,89600.0,34.5352,34.645,34.5352,34.5558,89600.0
2006-08-11 12:20:00,50.34,50.4,50.3,50.34,134400.0,34.5558,34.597,34.5283,34.5558,134400.0
2006-08-11 12:30:00,50.33,50.43,50.33,50.42,76600.0,34.5489,34.6176,34.5489,34.6107,76600.0
2006-08-11 12:40:00,50.43,50.43,50.37,50.39,63100.0,34.6176,34.6176,34.5764,34.5901,63100.0
2006-08-11 12:50:00,50.4,50.4,50.35,50.38,157900.0,34.597,34.597,34.5626,34.5832,157900.0
2006-08-11 13:00:00,50.39,50.6,50.36,50.47,121300.0,34.5901,34.7343,34.5695,34.645,121300.0
2006-08-11 13:10:00,50.47,50.56,50.45,50.49,45100.0,34.645,34.7068,34.6313,34.6588,45100.0
2006-08-11 13:20:00,50.47,50.48,50.4,50.46,49000.0,34.645,34.6519,34.597,34.6382,49000.0
2006-08-11 13:30:00,50.47,50.57,50.45,50.55,40600.0,34.645,34.7137,34.6313,34.6999,40600.0
2006-08-11 13:40:00,50.57,50.59,50.43,50.45,88400.0,34.7137,34.7274,34.6176,34.6313,88400.0
2006-08-11 13:50:00,50.46,50.52,50.44,50.44,84400.0,34.6382,34.6793,34.6244,34.6244,84400.0
2006-08-11 14:00:00,50.45,50.65,50.44,50.65,81500.0,34.6313,34.7686,34.6244,34.7686,81500.0
2006-08-11 14:10:00,50.65,50.7,50.56,50.66,86500.0,34.7686,34.8029,34.7068,34.7754,86500.0
2006-08-11 14:20:00,50.68,50.73,50.57,50.59,87100.0,34.7892,34.8235,34.7137,34.7274,87100.0
2006-08-11 14:30:00,50.6,50.62,50.5,50.59,55300.0,34.7343,34.748,34.6656,34.7274,55300.0
2006-08-11 14:40:00,50.6,50.62,50.44,50.5,103100.0,34.7343,34.748,34.6244,34.6656,103100.0
2006-08-11 14:50:00,50.5,50.54,50.44,50.45,90600.0,34.6656,34.6931,34.6244,34.6313,90600.0
2006-08-11 15:00:00,50.45,50.55,50.35,50.48,67500.0,34.6313,34.6999,34.5626,34.6519,67500.0
2006-08-11 15:10:00,50.48,50.49,50.4,50.45,43800.0,34.6519,34.6588,34.597,34.6313,43800.0
2006-08-11 15:20:00,50.45,50.54,50.44,50.5,94200.0,34.6313,34.6931,34.6244,34.6656,94200.0
2006-08-11 15:30:00,50.5,50.73,50.46,50.72,130900.0,34.6656,34.8235,34.6382,34.8166,130900.0
2006-08-11 15:40:00,50.73,50.75,50.55,50.61,221400.0,34.8235,34.8372,34.6999,34.7411,221400.0
2006-08-11 15:50:00,50.61,50.75,50.6,50.74,270500.0,34.7411,34.8372,34.7343,34.8304,270500.0
2006-08-14 09:30:00,50.76,51.47,50.76,51.35,103300.0,34.8441,35.3315,34.8441,35.2491,103300.0
2006-08-14 09:40:00,51.35,51.87,51.32,51.7,123400.0,35.2491,35.606,35.2285,35.4894,123400.0
2006-08-14 09:50:00,51.71,51.78,51.51,51.57,81500.0,35.4962,35.5443,35.3589,35.4001,81500.0
2006-08-14 10:00:00,51.57,51.63,51.51,51.63,56800.0,35.4001,35.4413,35.3589,35.4413,56800.0
2006-08-14 10:10:00,51.61,51.68,51.51,51.62,68900.0,35.4276,35.4756,35.3589,35.4344,68900.0
2006-08-14 10:20:00,51.62,51.65,51.35,51.4,77300.0,35.4344,35.455,35.2491,35.2834,77300.0
2006-08-14 10:30:00,51.43,51.51,51.31,51.32,112200.0,35.304,35.3589,35.2216,35.2285,112200.0
2006-08-14 10:40:00,51.32,51.47,51.31,51.37,49400.0,35.2285,35.3315,35.2216,35.2628,49400.0
2006-08-14 10:50:00,51.37,51.51,51.28,51.49,43900.0,35.2628,35.3589,35.201,35.3452,43900.0
2006-08-14 11:00:00,51.49,51.74,51.48,51.72,132100.0,35.3452,35.5168,35.3383,35.5031,132100.0
2006-08-14 11:10:00,51.71,51.91,51.7,51.87,98000.0,35.4962,35.6335,35.4894,35.606,98000.0
2006-08-14 11:20:00,51.88,52.0,51.86,52.0,94000.0,35.6129,35.6953,35.5992,35.6953,94000.0
2006-08-14 11:30:00,51.99,52.05,51.91,52.01,133300.0,35.6884,35.7296,35.6335,35.7022,133300.0
2006-08-14 11:40:00,51.98,52.24,51.98,52.17,75900.0,35.6816,35.86,35.6816,35.812,75900.0
2006-08-14 11:50:00,52.17,52.37,52.1,52.3,182200.0,35.812,35.9493,35.7639,35.9012,182200.0
2006-08-14 12:00:00,52.3,52.42,52.29,52.38,83500.0,35.9012,35.9836,35.8944,35.9561,83500.0
2006-08-14 12:10:00,52.36,52.49,52.32,52.47,73100.0,35.9424,36.0316,35.9149,36.0179,73100.0
2006-08-14 12:20:00,52.46,52.48,52.35,52.36,68900.0,36.0111,36.0248,35.9355,35.9424,68900.0
2006-08-14 12:30:00,52.37,52.37,52.24,52.24,71100.0,35.9493,35.9493,35.86,35.86,71100.0
2006-08-14 12:40:00,52.24,52.24,52.12,52.15,70600.0,35.86,35.86,35.7777,35.7983,70600.0
2006-08-14 12:50:00,52.15,52.2,52.13,52.15,28400.0,35.7983,35.8326,35.7845,35.7983,28400.0
2006-08-14 13:00:00,52.15,52.22,52.13,52.15,51500.0,35.7983,35.8463,35.7845,35.7983,51500.0
2006-08-14 13:10:00,52.16,52.17,52.11,52.11,38400.0,35.8051,35.812,35.7708,35.7708,38400.0
2006-08-14 13:20:00,52.11,52.15,52.0,52.03,67100.0,35.7708,35.7983,35.6953,35.7159,67100.0
2006-08-14 13:30:00,52.03,52.18,52.02,52.17,23700.0,35.7159,35.8188,35.709,35.812,23700.0
2006-08-14 13:40:00,52.16,52.27,52.15,52.22,35400.0,35.8051,35.8806,35.7983,35.8463,35400.0
2006-08-14 13:50:00,52.24,52.24,52.08,52.14,51100.0,35.86,35.86,35.7502,35.7914,51100.0
2006-08-14 14:00:00,52.14,52.21,51.98,52.0,49000.0,35.7914,35.8394,35.6816,35.6953,49000.0
2006-08-14 14:10:00,51.99,52.01,51.85,51.86,63800.0,35.6884,35.7022,35.5923,35.5992,63800.0
2006-08-14 14:20:00,51.86,52.1,51.79,52.04,76400.0,35.5992,35.7639,35.5511,35.7227,76400.0
2006-08-14 14:30:00,52.05,52.08,51.95,52.02,43900.0,35.7296,35.7502,35.661,35.709,43900.0
2006-08-14 14:40:00,52.03,52.08,52.01,52.02,37600.0,35.7159,35.7502,35.7022,35.709,37600.0
2006-08-14 14:50:00,52.02,52.04,51.9,51.96,68100.0,35.709,35.7227,35.6266,35.6678,68100.0
2006-08-14 15:00:00,51.95,51.95,51.79,51.91,109300.0,35.661,35.661,35.5511,35.6335,109300.0
2006-08-14 15:10:00,51.9,52.07,51.9,52.02,106400.0,35.6266,35.7433,35.6266,35.709,106400.0
2006-08-14 15:20:00,52.02,52.08,51.88,52.07,114000.0,35.709,35.7502,35.6129,35.7433,114000.0
2006-08-14 15:30:00,52.06,52.06,51.55,51.69,173600.0,35.7365,35.7365,35.3864,35.4825,173600.0
2006-08-14 15:40:00,51.7,51.71,51.65,51.67,110600.0,35.4894,35.4962,35.455,35.4688,110600.0
2006-08-14 15:50:00,51.67,51.73,51.53,51.65,225300.0,35.4688,35.5099,35.3727,35.455,225300.0
2006-08-15 09:30:00,52.4,52.4,52.02,52.04,267700.0,35.9699,35.9699,35.709,35.7227,267700.0
2006-08-15 09:40:00,52.04,52.05,51.29,51.4,193400.0,35.7227,35.7296,35.2079,35.2834,193400.0
2006-08-15 09:50:00,51.39,51.45,51.25,51.26,137900.0,35.2766,35.3177,35.1805,35.1873,137900.0
2006-08-15 10:00:00,51.25,51.71,51.25,51.59,180600.0,35.1805,35.4962,35.1805,35.4138,180600.0
2006-08-15 10:10:00,51.59,51.6,51.42,51.51,110800.0,35.4138,35.4207,35.2971,35.3589,110800.0
2006-08-15 10:20:00,51.5,51.57,51.32,51.4,38900.0,35.3521,35.4001,35.2285,35.2834,38900.0
2006-08-15 10:30:00,51.4,51.54,51.4,51.44,54500.0,35.2834,35.3795,35.2834,35.3109,54500.0
2006-08-15 10:40:00,51.46,51.84,51.45,51.8,100900.0,35.3246,35.5855,35.3177,35.558,100900.0
2006-08-15 10:50:00,51.78,52.02,51.72,51.92,82600.0,35.5443,35.709,35.5031,35.6404,82600.0
2006-08-15 11:00:00,51.92,51.94,51.84,51.89,45100.0,35.6404,35.6541,35.5855,35.6198,45100.0
2006-08-15 11:10:00,51.89,51.9,51.82,51.83,39900.0,35.6198,35.6266,35.5717,35.5786,39900.0
2006-08-15 11:20:00,51.84,51.85,51.76,51.81,65900.0,35.5855,35.5923,35.5305,35.5649,65900.0
2006-08-15 11:30:00,51.81,51.83,51.7,51.71,26400.0,35.5649,35.5786,35.4894,35.4962,26400.0
2006-08-15 11:40:00,51.71,51.74,51.69,51.7,33000.0,35.4962,35.5168,35.4825,35.4894,33000.0
2006-08-15 11:50:00,51.7,51.75,51.65,51.69,38400.0,35.4894,35.5237,35.455,35.4825,38400.0
2006-08-15 12:00:00,51.7,51.72,51.67,51.7,99100.0,35.4894,35.5031,35.4688,35.4894,99100.0
2006-08-15 12:10:00,51.71,51.75,51.7,51.73,72000.0,35.4962,35.5237,35.4894,35.5099,72000.0
2006-08-15 12:20:00,51.74,51.75,51.68,51.68,27600.0,35.5168,35.5237,35.4756,35.4756,27600.0
2006-08-15 12:30:00,51.69,51.72,51.67,51.67,18100.0,35.4825,35.5031,35.4688,35.4688,18100.0
2006-08-15 12:40:00,51.67,51.7,51.66,51.7,24700.0,35.4688,35.4894,35.4619,35.4894,24700.0
2006-08-15 12:50:00,51.7,51.72,51.63,51.67,26200.0,35.4894,35.5031,35.4413,35.4688,26200.0
2006-08-15 13:00:00,51.68,51.71,51.64,51.67,16700.0,35.4756,35.4962,35.4482,35.4688,16700.0
2006-08-15 13:10:00,51.68,51.68,51.52,51.57,30500.0,35.4756,35.4756,35.3658,35.4001,30500.0
2006-08-15 13:20:00,51.57,51.7,51.57,51.62,28700.0,35.4001,35.4894,35.4001,35.4344,28700.0
2006-08-15 13:30:00,51.62,51.66,51.51,51.54,58400.0,35.4344,35.4619,35.3589,35.3795,58400.0
2006-08-15 13:40:00,51.54,51.6,51.51,51.54,28600.0,35.3795,35.4207,35.3589,35.3795,28600.0
2006-08-15 13:50:00,51.53,51.6,51.49,51.59,26800.0,35.3727,35.4207,35.3452,35.4138,26800.0
2006-08-15 14:00:00,51.59,51.66,51.57,51.6,52400.0,35.4138,35.4619,35.4001,35.4207,52400.0
2006-08-15 14:10:00,51.6,51.62,51.52,51.6,39400.0,35.4207,35.4344,35.3658,35.4207,39400.0
2006-08-15 14:20:00,51.6,51.65,51.56,51.64,100500.0,35.4207,35.455,35.3932,35.4482,100500.0
2006-08-15 14:30:00,51.64,51.7,51.63,51.65,54100.0,35.4482,35.4894,35.4413,35.455,54100.0
2006-08-15 14:40:00,51.66,51.72,51.66,51.7,47300.0,35.4619,35.5031,35.4619,35.4894,47300.0
2006-08-15 14:50:00,51.69,51.73,51.67,51.73,44000.0,35.4825,35.5099,35.4688,35.5099,44000.0
2006-08-15 15:00:00,51.73,51.75,51.71,51.74,109000.0,35.5099,35.5237,35.4962,35.5168,109000.0
2006-08-15 15:10:00,51.72,51.73,51.69,51.71,142400.0,35.5031,35.5099,35.4825,35.4962,142400.0
2006-08-15 15:20:00,51.71,51.73,51.69,51.73,56000.0,35.4962,35.5099,35.4825,35.5099,56000.0
2006-08-15 15:30:00,51.71,51.75,51.7,51.7,135100.0,35.4962,35.5237,35.4894,35.4894,135100.0
2006-08-15 15:40:00,51.7,51.75,51.69,51.72,77500.0,35.4894,35.5237,35.4825,35.5031,77500.0
2006-08-15 15:50:00,51.72,51.82,51.67,51.82,353400.0,35.5031,35.5717,35.4688,35.5717,353400.0
2006-08-16 09:30:00,51.91,52.08,51.55,51.68,162900.0,35.6335,35.7502,35.3864,35.4756,162900.0
2006-08-16 09:40:00,51.65,51.76,51.56,51.59,124400.0,35.455,35.5305,35.3932,35.4138,124400.0
2006-08-16 09:50:00,51.6,51.63,51.45,51.45,103400.0,35.4207,35.4413,35.3177,35.3177,103400.0
2006-08-16 10:00:00,51.44,51.59,51.3,51.4,117800.0,35.3109,35.4138,35.2148,35.2834,117800.0
2006-08-16 10:10:00,51.39,51.39,51.27,51.35,94500.0,35.2766,35.2766,35.1942,35.2491,94500.0
2006-08-16 10:20:00,51.35,51.36,51.26,51.29,69900.0,35.2491,35.256,35.1873,35.2079,69900.0
2006-08-16 10:30:00,51.29,51.4,51.2,51.4,96600.0,35.2079,35.2834,35.1461,35.2834,96600.0
2006-08-16 10:40:00,51.39,51.55,51.37,51.47,97400.0,35.2766,35.3864,35.2628,35.3315,97400.0
2006-08-16 10:50:00,51.46,51.5,51.37,51.41,42300.0,35.3246,35.3521,35.2628,35.2903,42300.0
2006-08-16 11:00:00,51.42,51.46,51.4,51.41,50300.0,35.2971,35.3246,35.2834,35.2903,50300.0
2006-08-16 11:10:00,51.4,51.41,51.35,51.4,23700.0,35.2834,35.2903,35.2491,35.2834,23700.0
2006-08-16 11:20:00,51.4,51.4,51.37,51.38,46800.0,35.2834,35.2834,35.2628,35.2697,46800.0
2006-08-16 11:30:00,51.38,51.52,51.38,51.49,53500.0,35.2697,35.3658,35.2697,35.3452,53500.0
2006-08-16 11:40:00,51.49,51.53,51.49,51.51,41000.0,35.3452,35.3727,35.3452,35.3589,41000.0
2006-08-16 11:50:00,51.52,51.53,51.47,51.52,39100.0,35.3658,35.3727,35.3315,35.3658,39100.0
2006-08-16 12:00:00,51.52,51.53,51.48,51.52,29600.0,35.3658,35.3727,35.3383,35.3658,29600.0
2006-08-16 12:10:00,51.52,51.59,51.5,51.54,63500.0,35.3658,35.4138,35.3521,35.3795,63500.0
2006-08-16 12:20:00,51.54,51.69,51.54,51.6,66400.0,35.3795,35.4825,35.3795,35.4207,66400.0
2006-08-16 12:30:00,51.59,51.89,51.59,51.85,82600.0,35.4138,35.6198,35.4138,35.5923,82600.0
2006-08-16 12:40:00,51.85,51.88,51.68,51.7,43400.0,35.5923,35.6129,35.4756,35.4894,43400.0
2006-08-16 12:50:00,51.72,51.72,51.52,51.54,47400.0,35.5031,35.5031,35.3658,35.3795,47400.0
2006-08-16 13:00:00,51.54,51.62,51.51,51.59,68300.0,35.3795,35.4344,35.3589,35.4138,68300.0
2006-08-16 13:10:00,51.6,51.69,51.58,51.62,71000.0,35.4207,35.4825,35.407,35.4344,71000.0
2006-08-16 13:20:00,51.61,51.62,51.44,51.48,45500.0,35.4276,35.4344,35.3109,35.3383,45500.0
2006-08-16 13:30:00,51.47,51.63,51.45,51.59,63700.0,35.3315,35.4413,35.3177,35.4138,63700.0
2006-08-16 13:40:00,51.59,51.66,51.54,51.65,38100.0,35.4138,35.4619,35.3795,35.455,38100.0
2006-08-16 13:50:00,51.65,51.7,51.63,51.69,54000.0,35.455,35.4894,35.4413,35.4825,54000.0
2006-08-16 14:00:00,51.69,51.74,51.63,51.66,61800.0,35.4825,35.5168,35.4413,35.4619,61800.0
2006-08-16 14:10:00,51.67,51.88,51.66,51.83,52000.0,35.4688,35.6129,35.4619,35.5786,52000.0
2006-08-16 14:20:00,51.83,51.83,51.77,51.79,22500.0,35.5786,35.5786,35.5374,35.5511,22500.0
2006-08-16 14:30:00,51.8,51.94,51.79,51.91,70300.0,35.558,35.6541,35.5511,35.6335,70300.0
2006-08-16 14:40:00,51.9,51.91,51.83,51.85,76200.0,35.6266,35.6335,35.5786,35.5923,76200.0
2006-08-16 14:50:00,51.85,52.0,51.79,51.84,80300.0,35.5923,35.6953,35.5511,35.5855,80300.0
2006-08-16 15:00:00,51.85,51.89,51.81,51.85,66300.0,35.5923,35.6198,35.5649,35.5923,66300.0
2006-08-16 15:10:00,51.85,51.87,51.77,51.79,255500.0,35.5923,35.606,35.5374,35.5511,255500.0
2006-08-16 15:20:00,51.79,51.79,51.72,51.74,96500.0,35.5511,35.5511,35.5031,35.5168,96500.0
2006-08-16 15:30:00,51.74,51.86,51.74,51.86,186100.0,35.5168,35.5992,35.5168,35.5992,186100.0
2006-08-16 15:40:00,51.86,51.98,51.85,51.96,53600.0,35.5992,35.6816,35.5923,35.6678,53600.0
2006-08-16 15:50:00,51.96,52.04,51.85,51.95,248700.0,35.6678,35.7227,35.5923,35.661,248700.0
2006-08-17 09:30:00,51.95,52.0,51.46,51.48,201700.0,35.661,35.6953,35.3246,35.3383,201700.0
2006-08-17 09:40:00,51.47,51.74,51.47,51.5,129000.0,35.3315,35.5168,35.3315,35.3521,129000.0
2006-08-17 09:50:00,51.52,51.65,51.46,51.6,62200.0,35.3658,35.455,35.3246,35.4207,62200.0
2006-08-17 10:00:00,51.6,51.68,51.52,51.66,78100.0,35.4207,35.4756,35.3658,35.4619,78100.0
2006-08-17 10:10:00,51.65,51.83,51.65,51.79,75800.0,35.455,35.5786,35.455,35.5511,75800.0
2006-08-17 10:20:00,51.8,51.87,51.79,51.86,153200.0,35.558,35.606,35.5511,35.5992,153200.0
2006-08-17 10:30:00,51.86,51.96,51.78,51.93,218200.0,35.5992,35.6678,35.5443,35.6472,218200.0
2006-08-17 10:40:00,51.93,51.98,51.92,51.93,78000.0,35.6472,35.6816,35.6404,35.6472,78000.0
2006-08-17 10:50:00,51.91,51.98,51.87,51.97,112000.0,35.6335,35.6816,35.606,35.6747,112000.0
2006-08-17 11:00:00,51.98,52.03,51.98,52.0,119200.0,35.6816,35.7159,35.6816,35.6953,119200.0
2006-08-17 11:10:00,51.99,52.1,51.96,52.09,217900.0,35.6884,35.7639,35.6678,35.7571,217900.0
2006-08-17 11:20:00,52.1,52.15,51.97,52.03,196400.0,35.7639,35.7983,35.6747,35.7159,196400.0
2006-08-17 11:30:00,52.04,52.18,52.04,52.06,111600.0,35.7227,35.8188,35.7227,35.7365,111600.0
2006-08-17 11:40:00,52.06,52.2,52.05,52.2,101600.0,35.7365,35.8326,35.7296,35.8326,101600.0
2006-08-17 11:50:00,52.21,52.25,52.16,52.25,81100.0,35.8394,35.8669,35.8051,35.8669,81100.0
2006-08-17 12:00:00,52.23,52.35,52.15,52.34,259300.0,35.8532,35.9355,35.7983,35.9287,259300.0
2006-08-17 12:10:00,52.34,52.38,52.31,52.35,107300.0,35.9287,35.9561,35.9081,35.9355,107300.0
2006-08-17 12:20:00,52.34,52.58,52.33,52.58,85100.0,35.9287,36.0934,35.9218,36.0934,85100.0
2006-08-17 12:30:00,52.57,52.59,52.49,52.5,52700.0,36.0866,36.1003,36.0316,36.0385,52700.0
2006-08-17 12:40:00,52.5,52.54,52.49,52.52,37800.0,36.0385,36.066,36.0316,36.0522,37800.0
2006-08-17 12:50:00,52.54,52.54,52.44,52.48,46600.0,36.066,36.066,35.9973,36.0248,46600.0
2006-08-17 13:00:00,52.49,52.53,52.49,52.52,30200.0,36.0316,36.0591,36.0316,36.0522,30200.0
2006-08-17 13:10:00,52.52,52.52,52.42,52.48,47700.0,36.0522,36.0522,35.9836,36.0248,47700.0
2006-08-17 13:20:00,52.47,52.54,52.45,52.54,39500.0,36.0179,36.066,36.0042,36.066,39500.0
2006-08-17 13:30:00,52.53,52.54,52.49,52.5,65900.0,36.0591,36.066,36.0316,36.0385,65900.0
2006-08-17 13:40:00,52.5,52.56,52.44,52.56,64200.0,36.0385,36.0797,35.9973,36.0797,64200.0
2006-08-17 13:50:00,52.55,52.56,52.4,52.5,60200.0,36.0728,36.0797,35.9699,36.0385,60200.0
2006-08-17 14:00:00,52.5,52.5,52.41,52.45,17500.0,36.0385,36.0385,35.9767,36.0042,17500.0
2006-08-17 14:10:00,52.44,52.45,52.23,52.23,62000.0,35.9973,36.0042,35.8532,35.8532,62000.0
2006-08-17 14:20:00,52.23,52.24,52.01,52.04,80100.0,35.8532,35.86,35.7022,35.7227,80100.0
2006-08-17 14:30:00,52.04,52.26,52.04,52.24,61800.0,35.7227,35.8738,35.7227,35.86,61800.0
2006-08-17 14:40:00,52.24,52.3,52.23,52.24,33000.0,35.86,35.9012,35.8532,35.86,33000.0
2006-08-17 14:50:00,52.23,52.3,52.16,52.18,82600.0,35.8532,35.9012,35.8051,35.8188,82600.0
2006-08-17 15:00:00,52.18,52.28,52.05,52.24,88800.0,35.8188,35.8875,35.7296,35.86,88800.0
2006-08-17 15:10:00,52.23,52.25,52.14,52.17,66200.0,35.8532,35.8669,35.7914,35.812,66200.0
2006-08-17 15:20:00,52.17,52.18,52.04,52.06,45100.0,35.812,35.8188,35.7227,35.7365,45100.0
2006-08-17 15:30:00,52.06,52.07,51.99,52.0,55400.0,35.7365,35.7433,35.6884,35.6953,55400.0
2006-08-17 15:40:00,52.0,52.02,51.94,51.94,92800.0,35.6953,35.709,35.6541,35.6541,92800.0
2006-08-17 15:50:00,51.94,51.97,51.84,51.84,344700.0,35.6541,35.6747,35.5855,35.5855,344700.0
2006-08-18 09:30:00,52.12,52.15,52.03,52.05,883100.0,35.7777,35.7983,35.7159,35.7296,883100.0
2006-08-18 09:40:00,52.04,52.05,51.56,51.61,100200.0,35.7227,35.7296,35.3932,35.4276,100200.0
2006-08-18 09:50:00,51.66,51.7,51.45,51.56,64400.0,35.4619,35.4894,35.3177,35.3932,64400.0
2006-08-18 10:00:00,51.55,51.78,51.49,51.68,191300.0,35.3864,35.5443,35.3452,35.4756,191300.0
2006-08-18 10:10:00,51.68,51.83,51.65,51.67,67200.0,35.4756,35.5786,35.455,35.4688,67200.0
2006-08-18 10:20:00,51.65,51.71,51.54,51.67,40200.0,35.455,35.4962,35.3795,35.4688,40200.0
2006-08-18 10:30:00,51.69,51.84,51.69,51.83,55400.0,35.4825,35.5855,35.4825,35.5786,55400.0
2006-08-18 10:40:00,51.83,51.9,51.79,51.85,39500.0,35.5786,35.6266,35.5511,35.5923,39500.0
2006-08-18 10:50:00,51.84,51.85,51.72,51.74,19500.0,35.5855,35.5923,35.5031,35.5168,19500.0
2006-08-18 11:00:00,51.76,51.92,51.76,51.89,78500.0,35.5305,35.6404,35.5305,35.6198,78500.0
2006-08-18 11:10:00,51.9,51.9,51.84,51.87,86000.0,35.6266,35.6266,35.5855,35.606,86000.0
2006-08-18 11:20:00,51.87,51.91,51.86,51.9,38700.0,35.606,35.6335,35.5992,35.6266,38700.0
2006-08-18 11:30:00,51.9,51.95,51.89,51.94,35800.0,35.6266,35.661,35.6198,35.6541,35800.0
2006-08-18 11:40:00,51.95,52.05,51.9,52.03,40200.0,35.661,35.7296,35.6266,35.7159,40200.0
2006-08-18 11:50:00,52.03,52.1,52.02,52.07,57000.0,35.7159,35.7639,35.709,35.7433,57000.0
2006-08-18 12:00:00,52.08,52.1,52.05,52.09,31200.0,35.7502,35.7639,35.7296,35.7571,31200.0
2006-08-18 12:10:00,52.07,52.11,52.06,52.06,57700.0,35.7433,35.7708,35.7365,35.7365,57700.0
2006-08-18 12:20:00,52.1,52.2,52.08,52.17,47300.0,35.7639,35.8326,35.7502,35.812,47300.0
2006-08-18 12:30:00,52.17,52.25,52.15,52.23,37300.0,35.812,35.8669,35.7983,35.8532,37300.0
2006-08-18 12:40:00,52.22,52.32,52.16,52.18,168200.0,35.8463,35.9149,35.8051,35.8188,168200.0
2006-08-18 12:50:00,52.17,52.18,52.1,52.13,59300.0,35.812,35.8188,35.7639,35.7845,59300.0
2006-08-18 13:00:00,52.12,52.15,52.08,52.12,60500.0,35.7777,35.7983,35.7502,35.7777,60500.0
2006-08-18 13:10:00,52.13,52.3,52.13,52.28,40900.0,35.7845,35.9012,35.7845,35.8875,40900.0
2006-08-18 13:20:00,52.29,52.37,52.25,52.28,106800.0,35.8944,35.9493,35.8669,35.8875,106800.0
2006-08-18 13:30:00,52.29,52.37,52.28,52.37,60400.0,35.8944,35.9493,35.8875,35.9493,60400.0
2006-08-18 13:40:00,52.38,52.43,52.25,52.33,51600.0,35.9561,35.9905,35.8669,35.9218,51600.0
2006-08-18 13:50:00,52.34,52.4,52.3,52.31,35500.0,35.9287,35.9699,35.9012,35.9081,35500.0
2006-08-18 14:00:00,52.33,52.37,52.22,52.34,27200.0,35.9218,35.9493,35.8463,35.9287,27200.0
2006-08-18 14:10:00,52.34,52.42,52.31,52.39,48900.0,35.9287,35.9836,35.9081,35.963,48900.0
2006-08-18 14:20:00,52.39,52.49,52.38,52.45,95600.0,35.963,36.0316,35.9561,36.0042,95600.0
2006-08-18 14:30:00,52.45,52.47,52.42,52.44,39000.0,36.0042,36.0179,35.9836,35.9973,39000.0
2006-08-18 14:40:00,52.44,52.5,52.42,52.47,52000.0,35.9973,36.0385,35.9836,36.0179,52000.0
2006-08-18 14:50:00,52.47,52.47,52.37,52.39,102300.0,36.0179,36.0179,35.9493,35.963,102300.0
2006-08-18 15:00:00,52.38,52.44,52.33,52.43,49200.0,35.9561,35.9973,35.9218,35.9905,49200.0
2006-08-18 15:10:00,52.42,52.47,52.41,52.45,48300.0,35.9836,36.0179,35.9767,36.0042,48300.0
2006-08-18 15:20:00,52.45,52.5,52.39,52.5,41200.0,36.0042,36.0385,35.963,36.0385,41200.0
2006-08-18 15:30:00,52.49,52.54,52.46,52.52,146700.0,36.0316,36.066,36.0111,36.0522,146700.0
2006-08-18 15:40:00,52.51,52.57,52.5,52.55,148300.0,36.0454,36.0866,36.0385,36.0728,148300.0
2006-08-18 15:50:00,52.55,52.57,52.48,52.49,171800.0,36.0728,36.0866,36.0248,36.0316,171800.0
2006-08-21 09:30:00,52.34,52.48,52.19,52.27,119300.0,35.9287,36.0248,35.8257,35.8806,119300.0
2006-08-21 09:40:00,52.24,52.25,51.95,52.02,173500.0,35.86,35.8669,35.661,35.709,173500.0
2006-08-21 09:50:00,52.02,52.04,51.8,52.0,265300.0,35.709,35.7227,35.558,35.6953,265300.0
2006-08-21 10:00:00,51.99,52.0,51.84,51.94,125900.0,35.6884,35.6953,35.5855,35.6541,125900.0
2006-08-21 10:10:00,51.92,52.0,51.86,51.98,235000.0,35.6404,35.6953,35.5992,35.6816,235000.0
2006-08-21 10:20:00,51.98,52.09,51.97,52.04,106600.0,35.6816,35.7571,35.6747,35.7227,106600.0
2006-08-21 10:30:00,52.05,52.15,52.02,52.11,79800.0,35.7296,35.7983,35.709,35.7708,79800.0
2006-08-21 10:40:00,52.12,52.18,51.99,52.02,56000.0,35.7777,35.8188,35.6884,35.709,56000.0
2006-08-21 10:50:00,52.01,52.02,51.96,52.0,98700.0,35.7022,35.709,35.6678,35.6953,98700.0
2006-08-21 11:00:00,52.02,52.03,51.93,51.96,49200.0,35.709,35.7159,35.6472,35.6678,49200.0
2006-08-21 11:10:00,51.96,51.98,51.93,51.98,61100.0,35.6678,35.6816,35.6472,35.6816,61100.0
2006-08-21 11:20:00,51.99,52.0,51.94,51.98,32000.0,35.6884,35.6953,35.6541,35.6816,32000.0
2006-08-21 11:30:00,51.96,52.01,51.92,51.96,103500.0,35.6678,35.7022,35.6404,35.6678,103500.0
2006-08-21 11:40:00,51.95,51.95,51.88,51.9,30800.0,35.661,35.661,35.6129,35.6266,30800.0
2006-08-21 11:50:00,51.89,51.92,51.8,51.82,73700.0,35.6198,35.6404,35.558,35.5717,73700.0
2006-08-21 12:00:00,51.83,51.94,51.76,51.94,69600.0,35.5786,35.6541,35.5305,35.6541,69600.0
2006-08-21 12:10:00,51.94,51.95,51.82,51.91,57400.0,35.6541,35.661,35.5717,35.6335,57400.0
2006-08-21 12:20:00,51.92,51.95,51.88,51.95,82400.0,35.6404,35.661,35.6129,35.661,82400.0
2006-08-21 12:30:00,51.95,52.01,51.95,52.0,68400.0,35.661,35.7022,35.661,35.6953,68400.0
2006-08-21 12:40:00,52.0,52.03,51.99,52.02,210200.0,35.6953,35.7159,35.6884,35.709,210200.0
2006-08-21 12:50:00,52.02,52.03,51.95,51.97,25900.0,35.709,35.7159,35.661,35.6747,25900.0
2006-08-21 13:00:00,51.97,52.02,51.96,52.02,63800.0,35.6747,35.709,35.6678,35.709,63800.0
2006-08-21 13:10:00,52.01,52.01,51.95,51.97,60600.0,35.7022,35.7022,35.661,35.6747,60600.0
2006-08-21 13:20:00,51.97,51.98,51.95,51.96,60800.0,35.6747,35.6816,35.661,35.6678,60800.0
2006-08-21 13:30:00,51.96,51.99,51.96,51.98,43900.0,35.6678,35.6884,35.6678,35.6816,43900.0
2006-08-21 13:40:00,51.99,51.99,51.89,51.93,40200.0,35.6884,35.6884,35.6198,35.6472,40200.0
2006-08-21 13:50:00,51.94,51.98,51.91,51.95,47600.0,35.6541,35.6816,35.6335,35.661,47600.0
2006-08-21 14:00:00,51.96,52.01,51.96,51.96,90000.0,35.6678,35.7022,35.6678,35.6678,90000.0
2006-08-21 14:10:00,51.96,51.96,51.81,51.86,38600.0,35.6678,35.6678,35.5649,35.5992,38600.0
2006-08-21 14:20:00,51.85,51.92,51.85,51.89,17600.0,35.5923,35.6404,35.5923,35.6198,17600.0
2006-08-21 14:30:00,51.89,51.91,51.87,51.88,31100.0,35.6198,35.6335,35.606,35.6129,31100.0
2006-08-21 14:40:00,51.88,51.88,51.75,51.76,44400.0,35.6129,35.6129,35.5237,35.5305,44400.0
2006-08-21 14:50:00,51.76,51.82,51.75,51.81,49400.0,35.5305,35.5717,35.5237,35.5649,49400.0
2006-08-21 15:00:00,51.81,51.83,51.78,51.79,92300.0,35.5649,35.5786,35.5443,35.5511,92300.0
2006-08-21 15:10:00,51.79,51.86,51.72,51.72,107900.0,35.5511,35.5992,35.5031,35.5031,107900.0
2006-08-21 15:20:00,51.73,51.75,51.45,51.54,204100.0,35.5099,35.5237,35.3177,35.3795,204100.0
2006-08-21 15:30:00,51.55,51.74,51.45,51.62,183200.0,35.3864,35.5168,35.3177,35.4344,183200.0
2006-08-21 15:40:00,51.61,51.68,51.49,51.55,218800.0,35.4276,35.4756,35.3452,35.3864,218800.0
2006-08-21 15:50:00,51.54,51.55,51.36,51.42,397200.0,35.3795,35.3864,35.256,35.2971,397200.0
2006-08-22 09:30:00,51.18,51.89,51.18,51.87,175900.0,35.1324,35.6198,35.1324,35.606,175900.0
2006-08-22 09:40:00,51.87,52.14,51.74,51.83,185700.0,35.606,35.7914,35.5168,35.5786,185700.0
2006-08-22 09:50:00,51.86,51.93,51.71,51.73,119600.0,35.5992,35.6472,35.4962,35.5099,119600.0
2006-08-22 10:00:00,51.74,51.85,51.55,51.63,122600.0,35.5168,35.5923,35.3864,35.4413,122600.0
2006-08-22 10:10:00,51.63,51.72,51.46,51.47,161100.0,35.4413,35.5031,35.3246,35.3315,161100.0
2006-08-22 10:20:00,51.47,51.52,51.34,51.44,95000.0,35.3315,35.3658,35.2422,35.3109,95000.0
2006-08-22 10:30:00,51.42,51.47,51.32,51.4,68100.0,35.2971,35.3315,35.2285,35.2834,68100.0
2006-08-22 10:40:00,51.4,51.44,51.35,51.35,49500.0,35.2834,35.3109,35.2491,35.2491,49500.0
2006-08-22 10:50:00,51.35,51.35,51.19,51.26,131100.0,35.2491,35.2491,35.1393,35.1873,131100.0
2006-08-22 11:00:00,51.26,51.44,51.24,51.4,88800.0,35.1873,35.3109,35.1736,35.2834,88800.0
2006-08-22 11:10:00,51.41,51.52,51.38,51.48,52800.0,35.2903,35.3658,35.2697,35.3383,52800.0
2006-08-22 11:20:00,51.48,51.67,51.45,51.6,89900.0,35.3383,35.4688,35.3177,35.4207,89900.0
2006-08-22 11:30:00,51.59,51.6,51.49,51.5,59900.0,35.4138,35.4207,35.3452,35.3521,59900.0
2006-08-22 11:40:00,51.5,51.71,51.5,51.61,55800.0,35.3521,35.4962,35.3521,35.4276,55800.0
2006-08-22 11:50:00,51.61,51.77,51.61,51.77,45100.0,35.4276,35.5374,35.4276,35.5374,45100.0
2006-08-22 12:00:00,51.76,51.82,51.66,51.71,79000.0,35.5305,35.5717,35.4619,35.4962,79000.0
2006-08-22 12:10:00,51.72,51.8,51.67,51.79,64900.0,35.5031,35.558,35.4688,35.5511,64900.0
2006-08-22 12:20:00,51.8,51.9,51.75,51.8,47200.0,35.558,35.6266,35.5237,35.558,47200.0
2006-08-22 12:30:00,51.81,51.85,51.74,51.77,53200.0,35.5649,35.5923,35.5168,35.5374,53200.0
2006-08-22 12:40:00,51.77,51.86,51.76,51.81,41300.0,35.5374,35.5992,35.5305,35.5649,41300.0
2006-08-22 12:50:00,51.81,51.88,51.81,51.82,31000.0,35.5649,35.6129,35.5649,35.5717,31000.0
2006-08-22 13:00:00,51.82,51.82,51.69,51.74,63800.0,35.5717,35.5717,35.4825,35.5168,63800.0
2006-08-22 13:10:00,51.74,51.79,51.69,51.71,51000.0,35.5168,35.5511,35.4825,35.4962,51000.0
2006-08-22 13:20:00,51.7,51.71,51.56,51.68,73200.0,35.4894,35.4962,35.3932,35.4756,73200.0
2006-08-22 13:30:00,51.66,51.77,51.59,51.67,55100.0,35.4619,35.5374,35.4138,35.4688,55100.0
2006-08-22 13:40:00,51.67,51.67,51.5,51.52,85800.0,35.4688,35.4688,35.3521,35.3658,85800.0
2006-08-22 13:50:00,51.51,51.56,51.5,51.54,49800.0,35.3589,35.3932,35.3521,35.3795,49800.0
2006-08-22 14:00:00,51.54,51.61,51.47,51.51,119400.0,35.3795,35.4276,35.3315,35.3589,119400.0
2006-08-22 14:10:00,51.51,51.52,51.41,51.5,51000.0,35.3589,35.3658,35.2903,35.3521,51000.0
2006-08-22 14:20:00,51.5,51.51,51.32,51.43,120100.0,35.3521,35.3589,35.2285,35.304,120100.0
2006-08-22 14:30:00,51.41,51.49,51.4,51.49,60500.0,35.2903,35.3452,35.2834,35.3452,60500.0
2006-08-22 14:40:00,51.48,51.62,51.47,51.57,90500.0,35.3383,35.4344,35.3315,35.4001,90500.0
2006-08-22 14:50:00,51.57,51.77,51.56,51.76,37700.0,35.4001,35.5374,35.3932,35.5305,37700.0
2006-08-22 15:00:00,51.75,51.76,51.61,51.63,53400.0,35.5237,35.5305,35.4276,35.4413,53400.0
2006-08-22 15:10:00,51.63,51.72,51.56,51.61,52300.0,35.4413,35.5031,35.3932,35.4276,52300.0
2006-08-22 15:20:00,51.6,51.69,51.49,51.5,40000.0,35.4207,35.4825,35.3452,35.3521,40000.0
2006-08-22 15:30:00,51.51,51.65,51.5,51.62,38300.0,35.3589,35.455,35.3521,35.4344,38300.0
2006-08-22 15:40:00,51.62,51.71,51.61,51.64,56000.0,35.4344,35.4962,35.4276,35.4482,56000.0
2006-08-22 15:50:00,51.63,51.65,51.56,51.59,97100.0,35.4413,35.455,35.3932,35.4138,97100.0
2006-08-23 09:30:00,51.92,51.92,51.51,51.59,142300.0,35.6404,35.6404,35.3589,35.4138,142300.0
2006-08-23 09:40:00,51.58,51.65,51.51,51.54,76900.0,35.407,35.455,35.3589,35.3795,76900.0
2006-08-23 09:50:00,51.53,51.57,51.4,51.47,73100.0,35.3727,35.4001,35.2834,35.3315,73100.0
2006-08-23 10:00:00,51.47,51.49,51.3,51.32,57900.0,35.3315,35.3452,35.2148,35.2285,57900.0
2006-08-23 10:10:00,51.32,52.2,50.81,50.93,176300.0,35.2285,35.8326,34.8784,34.9608,176300.0
2006-08-23 10:20:00,50.91,51.0,50.49,50.54,274800.0,34.9471,35.0088,34.6588,34.6931,274800.0
2006-08-23 10:30:00,50.54,50.77,50.48,50.66,186300.0,34.6931,34.851,34.6519,34.7754,186300.0
2006-08-23 10:40:00,50.65,50.72,50.45,50.55,149800.0,34.7686,34.8166,34.6313,34.6999,149800.0
2006-08-23 10:50:00,50.55,50.87,50.5,50.85,85600.0,34.6999,34.9196,34.6656,34.9059,85600.0
2006-08-23 11:00:00,50.83,50.84,50.5,50.54,145600.0,34.8921,34.899,34.6656,34.6931,145600.0
2006-08-23 11:10:00,50.54,50.68,50.47,50.6,62900.0,34.6931,34.7892,34.645,34.7343,62900.0
2006-08-23 11:20:00,50.62,50.75,50.62,50.75,40700.0,34.748,34.8372,34.748,34.8372,40700.0
2006-08-23 11:30:00,50.73,50.75,50.7,50.75,37200.0,34.8235,34.8372,34.8029,34.8372,37200.0
2006-08-23 11:40:00,50.74,50.84,50.74,50.76,74000.0,34.8304,34.899,34.8304,34.8441,74000.0
2006-08-23 11:50:00,50.75,50.85,50.75,50.85,34300.0,34.8372,34.9059,34.8372,34.9059,34300.0
2006-08-23 12:00:00,50.84,50.86,50.8,50.8,31600.0,34.899,34.9127,34.8715,34.8715,31600.0
2006-08-23 12:10:00,50.8,50.88,50.71,50.76,30200.0,34.8715,34.9265,34.8098,34.8441,30200.0
2006-08-23 12:20:00,50.76,50.81,50.73,50.73,38200.0,34.8441,34.8784,34.8235,34.8235,38200.0
2006-08-23 12:30:00,50.74,50.85,50.69,50.75,49500.0,34.8304,34.9059,34.796,34.8372,49500.0
2006-08-23 12:40:00,50.75,50.76,50.71,50.73,26400.0,34.8372,34.8441,34.8098,34.8235,26400.0
2006-08-23 12:50:00,50.73,50.8,50.71,50.75,85400.0,34.8235,34.8715,34.8098,34.8372,85400.0
2006-08-23 13:00:00,50.75,50.79,50.74,50.75,68200.0,34.8372,34.8647,34.8304,34.8372,68200.0
2006-08-23 13:10:00,50.76,50.79,50.73,50.75,35800.0,34.8441,34.8647,34.8235,34.8372,35800.0
2006-08-23 13:20:00,50.76,50.84,50.72,50.73,92300.0,34.8441,34.899,34.8166,34.8235,92300.0
2006-08-23 13:30:00,50.73,50.73,50.59,50.66,63800.0,34.8235,34.8235,34.7274,34.7754,63800.0
2006-08-23 13:40:00,50.66,50.66,50.47,50.48,97500.0,34.7754,34.7754,34.645,34.6519,97500.0
2006-08-23 13:50:00,50.47,50.52,50.43,50.47,98400.0,34.645,34.6793,34.6176,34.645,98400.0
2006-08-23 14:00:00,50.48,50.48,50.4,50.45,49900.0,34.6519,34.6519,34.597,34.6313,49900.0
2006-08-23 14:10:00,50.44,50.45,50.36,50.37,93400.0,34.6244,34.6313,34.5695,34.5764,93400.0
2006-08-23 14:20:00,50.37,50.45,50.36,50.41,63900.0,34.5764,34.6313,34.5695,34.6038,63900.0
2006-08-23 14:30:00,50.42,50.5,50.4,50.47,83600.0,34.6107,34.6656,34.597,34.645,83600.0
2006-08-23 14:40:00,50.45,50.5,50.43,50.47,45800.0,34.6313,34.6656,34.6176,34.645,45800.0
2006-08-23 14:50:00,50.48,50.52,50.43,50.47,81500.0,34.6519,34.6793,34.6176,34.645,81500.0
2006-08-23 15:00:00,50.47,50.59,50.45,50.51,88300.0,34.645,34.7274,34.6313,34.6725,88300.0
2006-08-23 15:10:00,50.52,50.55,50.37,50.49,50300.0,34.6793,34.6999,34.5764,34.6588,50300.0
2006-08-23 15:20:00,50.49,50.59,50.38,50.44,79800.0,34.6588,34.7274,34.5832,34.6244,79800.0
2006-08-23 15:30:00,50.44,50.6,50.41,50.53,64600.0,34.6244,34.7343,34.6038,34.6862,64600.0
2006-08-23 15:40:00,50.51,50.64,50.48,50.54,115300.0,34.6725,34.7617,34.6519,34.6931,115300.0
2006-08-23 15:50:00,50.53,50.62,50.38,50.51,176600.0,34.6862,34.748,34.5832,34.6725,176600.0
2006-08-24 09:30:00,50.88,50.88,50.44,50.46,95200.0,34.9265,34.9265,34.6244,34.6382,95200.0
2006-08-24 09:40:00,50.46,50.48,50.01,50.06,143500.0,34.6382,34.6519,34.3293,34.3636,143500.0
2006-08-24 09:50:00,50.06,50.15,49.91,50.0,241400.0,34.3636,34.4254,34.2606,34.3224,241400.0
2006-08-24 10:00:00,49.99,50.01,49.7,49.77,189400.0,34.3155,34.3293,34.1165,34.1645,189400.0
2006-08-24 10:10:00,49.77,49.86,49.59,49.79,170700.0,34.1645,34.2263,34.0409,34.1782,170700.0
2006-08-24 10:20:00,49.79,49.79,49.2,49.25,361900.0,34.1782,34.1782,33.7732,33.8076,361900.0
2006-08-24 10:30:00,49.24,49.4,49.0,49.26,360400.0,33.8007,33.9105,33.6359,33.8144,360400.0
2006-08-24 10:40:00,49.24,49.54,49.13,49.47,210700.0,33.8007,34.0066,33.7252,33.9586,210700.0
2006-08-24 10:50:00,49.47,49.57,49.42,49.5,133200.0,33.9586,34.0272,33.9243,33.9792,133200.0
2006-08-24 11:00:00,49.48,49.56,49.31,49.5,112700.0,33.9654,34.0204,33.8487,33.9792,112700.0
2006-08-24 11:10:00,49.49,49.52,49.43,49.49,151700.0,33.9723,33.9929,33.9311,33.9723,151700.0
2006-08-24 11:20:00,49.48,49.63,49.47,49.58,117000.0,33.9654,34.0684,33.9586,34.0341,117000.0
2006-08-24 11:30:00,49.59,49.65,49.53,49.55,79100.0,34.0409,34.0821,33.9998,34.0135,79100.0
2006-08-24 11:40:00,49.55,49.55,49.31,49.4,128000.0,34.0135,34.0135,33.8487,33.9105,128000.0
2006-08-24 11:50:00,49.39,49.45,49.36,49.45,54600.0,33.9037,33.9448,33.8831,33.9448,54600.0
2006-08-24 12:00:00,49.45,49.45,49.19,49.25,143600.0,33.9448,33.9448,33.7664,33.8076,143600.0
2006-08-24 12:10:00,49.23,49.27,49.1,49.21,194700.0,33.7938,33.8213,33.7046,33.7801,194700.0
2006-08-24 12:20:00,49.21,49.22,49.01,49.1,119900.0,33.7801,33.787,33.6428,33.7046,119900.0
2006-08-24 12:30:00,49.1,49.19,49.08,49.19,83500.0,33.7046,33.7664,33.6909,33.7664,83500.0
2006-08-24 12:40:00,49.18,49.42,49.18,49.26,134900.0,33.7595,33.9243,33.7595,33.8144,134900.0
2006-08-24 12:50:00,49.25,49.3,49.23,49.26,90200.0,33.8076,33.8419,33.7938,33.8144,90200.0
2006-08-24 13:00:00,49.26,49.33,49.25,49.27,158900.0,33.8144,33.8625,33.8076,33.8213,158900.0
2006-08-24 13:10:00,49.27,49.32,49.18,49.18,100000.0,33.8213,33.8556,33.7595,33.7595,100000.0
2006-08-24 13:20:00,49.2,49.21,48.97,49.06,200700.0,33.7732,33.7801,33.6153,33.6771,200700.0
2006-08-24 13:30:00,49.06,49.11,48.78,48.97,321000.0,33.6771,33.7115,33.4849,33.6153,321000.0
2006-08-24 13:40:00,48.96,49.05,48.82,48.99,224700.0,33.6085,33.6703,33.5124,33.6291,224700.0
2006-08-24 13:50:00,49.0,49.09,48.97,49.0,83700.0,33.6359,33.6977,33.6153,33.6359,83700.0
2006-08-24 14:00:00,49.0,49.07,48.9,49.02,164200.0,33.6359,33.684,33.5673,33.6497,164200.0
2006-08-24 14:10:00,49.02,49.1,48.99,49.09,157600.0,33.6497,33.7046,33.6291,33.6977,157600.0
2006-08-24 14:20:00,49.09,49.15,49.08,49.09,87400.0,33.6977,33.7389,33.6909,33.6977,87400.0
2006-08-24 14:30:00,49.1,49.2,49.09,49.2,76300.0,33.7046,33.7732,33.6977,33.7732,76300.0
2006-08-24 14:40:00,49.2,49.21,49.09,49.16,167400.0,33.7732,33.7801,33.6977,33.7458,167400.0
2006-08-24 14:50:00,49.17,49.32,49.13,49.32,135300.0,33.7526,33.8556,33.7252,33.8556,135300.0
2006-08-24 15:00:00,49.32,49.45,49.31,49.42,242700.0,33.8556,33.9448,33.8487,33.9243,242700.0
2006-08-24 15:10:00,49.41,49.48,49.33,49.38,222600.0,33.9174,33.9654,33.8625,33.8968,222600.0
2006-08-24 15:20:00,49.38,49.51,49.37,49.48,164200.0,33.8968,33.986,33.8899,33.9654,164200.0
2006-08-24 15:30:00,49.49,49.55,49.44,49.54,82400.0,33.9723,34.0135,33.938,34.0066,82400.0
2006-08-24 15:40:00,49.55,49.7,49.4,49.58,227600.0,34.0135,34.1165,33.9105,34.0341,227600.0
2006-08-24 15:50:00,49.58,49.69,49.44,49.54,249000.0,34.0341,34.1096,33.938,34.0066,249000.0
2006-08-25 09:30:00,48.82,48.99,48.5,48.54,395400.0,33.5124,33.6291,33.2927,33.3202,395400.0
2006-08-25 09:40:00,48.55,48.92,48.5,48.73,289500.0,33.327,33.581,33.2927,33.4506,289500.0
2006-08-25 09:50:00,48.72,48.73,48.43,48.52,306100.0,33.4437,33.4506,33.2447,33.3064,306100.0
2006-08-25 10:00:00,48.54,48.99,48.38,48.68,363800.0,33.3202,33.6291,33.2103,33.4163,363800.0
2006-08-25 10:10:00,48.68,48.85,48.63,48.78,185400.0,33.4163,33.533,33.382,33.4849,185400.0
2006-08-25 10:20:00,48.78,48.81,48.69,48.75,149600.0,33.4849,33.5055,33.4231,33.4643,149600.0
2006-08-25 10:30:00,48.75,48.77,48.57,48.73,135700.0,33.4643,33.4781,33.3408,33.4506,135700.0
2006-08-25 10:40:00,48.73,48.74,48.65,48.69,43800.0,33.4506,33.4575,33.3957,33.4231,43800.0
2006-08-25 10:50:00,48.7,48.75,48.69,48.75,63900.0,33.43,33.4643,33.4231,33.4643,63900.0
2006-08-25 11:00:00,48.74,48.76,48.66,48.75,60100.0,33.4575,33.4712,33.4026,33.4643,60100.0
2006-08-25 11:10:00,48.74,48.78,48.69,48.7,87300.0,33.4575,33.4849,33.4231,33.43,87300.0
2006-08-25 11:20:00,48.7,48.78,48.7,48.74,60800.0,33.43,33.4849,33.43,33.4575,60800.0
2006-08-25 11:30:00,48.74,48.75,48.59,48.6,55500.0,33.4575,33.4643,33.3545,33.3614,55500.0
2006-08-25 11:40:00,48.6,48.61,48.52,48.53,53200.0,33.3614,33.3682,33.3064,33.3133,53200.0
2006-08-25 11:50:00,48.54,48.57,48.47,48.47,61000.0,33.3202,33.3408,33.2721,33.2721,61000.0
2006-08-25 12:00:00,48.47,48.61,48.46,48.55,69000.0,33.2721,33.3682,33.2653,33.327,69000.0
2006-08-25 12:10:00,48.54,48.54,48.48,48.53,81400.0,33.3202,33.3202,33.279,33.3133,81400.0
2006-08-25 12:20:00,48.53,48.6,48.52,48.6,44400.0,33.3133,33.3614,33.3064,33.3614,44400.0
2006-08-25 12:30:00,48.61,48.67,48.5,48.54,89400.0,33.3682,33.4094,33.2927,33.3202,89400.0
2006-08-25 12:40:00,48.54,48.55,48.43,48.45,105800.0,33.3202,33.327,33.2447,33.2584,105800.0
2006-08-25 12:50:00,48.45,48.45,48.41,48.43,38900.0,33.2584,33.2584,33.2309,33.2447,38900.0
2006-08-25 13:00:00,48.43,48.49,48.36,48.45,82600.0,33.2447,33.2859,33.1966,33.2584,82600.0
2006-08-25 13:10:00,48.46,48.52,48.45,48.52,96200.0,33.2653,33.3064,33.2584,33.3064,96200.0
2006-08-25 13:20:00,48.5,48.53,48.47,48.5,32700.0,33.2927,33.3133,33.2721,33.2927,32700.0
2006-08-25 13:30:00,48.5,48.75,48.49,48.69,110800.0,33.2927,33.4643,33.2859,33.4231,110800.0
2006-08-25 13:40:00,48.69,48.73,48.68,48.69,54900.0,33.4231,33.4506,33.4163,33.4231,54900.0
2006-08-25 13:50:00,48.7,48.72,48.67,48.7,57800.0,33.43,33.4437,33.4094,33.43,57800.0
2006-08-25 14:00:00,48.7,48.82,48.66,48.8,105300.0,33.43,33.5124,33.4026,33.4987,105300.0
2006-08-25 14:10:00,48.8,48.89,48.68,48.85,188700.0,33.4987,33.5604,33.4163,33.533,188700.0
2006-08-25 14:20:00,48.85,48.87,48.71,48.8,68500.0,33.533,33.5467,33.4369,33.4987,68500.0
2006-08-25 14:30:00,48.8,48.85,48.74,48.75,66100.0,33.4987,33.533,33.4575,33.4643,66100.0
2006-08-25 14:40:00,48.75,48.76,48.65,48.7,115400.0,33.4643,33.4712,33.3957,33.43,115400.0
2006-08-25 14:50:00,48.69,48.69,48.63,48.64,87100.0,33.4231,33.4231,33.382,33.3888,87100.0
2006-08-25 15:00:00,48.65,48.66,48.62,48.65,74600.0,33.3957,33.4026,33.3751,33.3957,74600.0
2006-08-25 15:10:00,48.65,48.67,48.62,48.63,70400.0,33.3957,33.4094,33.3751,33.382,70400.0
2006-08-25 15:20:00,48.62,48.68,48.6,48.67,121000.0,33.3751,33.4163,33.3614,33.4094,121000.0
2006-08-25 15:30:00,48.68,48.79,48.67,48.68,133800.0,33.4163,33.4918,33.4094,33.4163,133800.0
2006-08-25 15:40:00,48.68,48.7,48.57,48.66,200300.0,33.4163,33.43,33.3408,33.4026,200300.0
2006-08-25 15:50:00,48.67,48.71,48.53,48.58,290500.0,33.4094,33.4369,33.3133,33.3476,290500.0
2006-08-28 09:30:00,48.7,49.05,48.44,48.6,327200.0,33.43,33.6703,33.2515,33.3614,327200.0
2006-08-28 09:40:00,48.59,48.74,48.53,48.69,143600.0,33.3545,33.4575,33.3133,33.4231,143600.0
2006-08-28 09:50:00,48.69,48.84,48.66,48.7,155300.0,33.4231,33.5261,33.4026,33.43,155300.0
2006-08-28 10:00:00,48.72,48.82,48.71,48.79,80100.0,33.4437,33.5124,33.4369,33.4918,80100.0
2006-08-28 10:10:00,48.79,48.8,48.68,48.69,76400.0,33.4918,33.4987,33.4163,33.4231,76400.0
2006-08-28 10:20:00,48.69,48.85,48.61,48.81,88100.0,33.4231,33.533,33.3682,33.5055,88100.0
2006-08-28 10:30:00,48.81,48.97,48.79,48.8,129900.0,33.5055,33.6153,33.4918,33.4987,129900.0
2006-08-28 10:40:00,48.8,48.92,48.77,48.89,76500.0,33.4987,33.581,33.4781,33.5604,76500.0
2006-08-28 10:50:00,48.88,49.0,48.84,49.0,71900.0,33.5536,33.6359,33.5261,33.6359,71900.0
2006-08-28 11:00:00,49.0,49.05,48.9,48.95,114000.0,33.6359,33.6703,33.5673,33.6016,114000.0
2006-08-28 11:10:00,48.96,48.98,48.89,48.9,54200.0,33.6085,33.6222,33.5604,33.5673,54200.0
2006-08-28 11:20:00,48.89,48.9,48.71,48.84,55700.0,33.5604,33.5673,33.4369,33.5261,55700.0
2006-08-28 11:30:00,48.84,48.9,48.77,48.89,47900.0,33.5261,33.5673,33.4781,33.5604,47900.0
2006-08-28 11:40:00,48.9,48.93,48.86,48.93,104800.0,33.5673,33.5879,33.5398,33.5879,104800.0
2006-08-28 11:50:00,48.92,49.08,48.91,49.08,119100.0,33.581,33.6909,33.5742,33.6909,119100.0
2006-08-28 12:00:00,49.06,49.15,48.92,49.09,175000.0,33.6771,33.7389,33.581,33.6977,175000.0
2006-08-28 12:10:00,49.09,49.18,49.08,49.16,44600.0,33.6977,33.7595,33.6909,33.7458,44600.0
2006-08-28 12:20:00,49.16,49.3,49.1,49.25,101600.0,33.7458,33.8419,33.7046,33.8076,101600.0
2006-08-28 12:30:00,49.26,49.28,49.17,49.18,43200.0,33.8144,33.8281,33.7526,33.7595,43200.0
2006-08-28 12:40:00,49.19,49.22,49.15,49.21,37700.0,33.7664,33.787,33.7389,33.7801,37700.0
2006-08-28 12:50:00,49.21,49.3,49.21,49.27,68800.0,33.7801,33.8419,33.7801,33.8213,68800.0
2006-08-28 13:00:00,49.27,49.3,49.15,49.29,72100.0,33.8213,33.8419,33.7389,33.835,72100.0
2006-08-28 13:10:00,49.3,49.34,49.28,49.3,23200.0,33.8419,33.8693,33.8281,33.8419,23200.0
2006-08-28 13:20:00,49.32,49.32,49.29,49.32,25100.0,33.8556,33.8556,33.835,33.8556,25100.0
2006-08-28 13:30:00,49.31,49.33,49.3,49.32,23800.0,33.8487,33.8625,33.8419,33.8556,23800.0
2006-08-28 13:40:00,49.32,49.4,49.3,49.37,52600.0,33.8556,33.9105,33.8419,33.8899,52600.0
2006-08-28 13:50:00,49.38,49.46,49.33,49.45,53000.0,33.8968,33.9517,33.8625,33.9448,53000.0
2006-08-28 14:00:00,49.45,49.48,49.4,49.41,62100.0,33.9448,33.9654,33.9105,33.9174,62100.0
2006-08-28 14:10:00,49.41,49.42,49.33,49.37,32600.0,33.9174,33.9243,33.8625,33.8899,32600.0
2006-08-28 14:20:00,49.37,49.4,49.35,49.36,39300.0,33.8899,33.9105,33.8762,33.8831,39300.0
2006-08-28 14:30:00,49.35,49.35,49.21,49.24,52700.0,33.8762,33.8762,33.7801,33.8007,52700.0
2006-08-28 14:40:00,49.25,49.35,49.25,49.34,60200.0,33.8076,33.8762,33.8076,33.8693,60200.0
2006-08-28 14:50:00,49.35,49.45,49.34,49.4,64900.0,33.8762,33.9448,33.8693,33.9105,64900.0
2006-08-28 15:00:00,49.4,49.45,49.37,49.4,49100.0,33.9105,33.9448,33.8899,33.9105,49100.0
2006-08-28 15:10:00,49.42,49.42,49.24,49.29,68700.0,33.9243,33.9243,33.8007,33.835,68700.0
2006-08-28 15:20:00,49.29,49.33,49.2,49.32,69100.0,33.835,33.8625,33.7732,33.8556,69100.0
2006-08-28 15:30:00,49.31,49.37,49.18,49.22,80100.0,33.8487,33.8899,33.7595,33.787,80100.0
2006-08-28 15:40:00,49.22,49.35,49.21,49.27,95600.0,33.787,33.8762,33.7801,33.8213,95600.0
2006-08-28 15:50:00,49.27,49.29,49.1,49.17,228700.0,33.8213,33.835,33.7046,33.7526,228700.0
2006-08-29 09:30:00,49.37,49.37,48.92,48.93,142800.0,33.8899,33.8899,33.581,33.5879,142800.0
2006-08-29 09:40:00,48.93,49.0,48.75,48.77,156300.0,33.5879,33.6359,33.4643,33.4781,156300.0
2006-08-29 09:50:00,48.77,49.03,48.76,49.02,114700.0,33.4781,33.6565,33.4712,33.6497,114700.0
2006-08-29 10:00:00,49.01,49.01,48.76,48.95,102300.0,33.6428,33.6428,33.4712,33.6016,102300.0
2006-08-29 10:10:00,48.96,48.99,48.65,48.65,116200.0,33.6085,33.6291,33.3957,33.3957,116200.0
2006-08-29 10:20:00,48.65,48.67,48.3,48.39,253900.0,33.3957,33.4094,33.1554,33.2172,253900.0
2006-08-29 10:30:00,48.39,48.52,48.3,48.46,98300.0,33.2172,33.3064,33.1554,33.2653,98300.0
2006-08-29 10:40:00,48.49,48.65,48.43,48.59,43800.0,33.2859,33.3957,33.2447,33.3545,43800.0
2006-08-29 10:50:00,48.59,48.69,48.45,48.66,59300.0,33.3545,33.4231,33.2584,33.4026,59300.0
2006-08-29 11:00:00,48.67,48.69,48.57,48.67,43100.0,33.4094,33.4231,33.3408,33.4094,43100.0
2006-08-29 11:10:00,48.66,48.84,48.64,48.8,41700.0,33.4026,33.5261,33.3888,33.4987,41700.0
2006-08-29 11:20:00,48.82,48.84,48.65,48.74,31400.0,33.5124,33.5261,33.3957,33.4575,31400.0
2006-08-29 11:30:00,48.74,48.75,48.64,48.66,33800.0,33.4575,33.4643,33.3888,33.4026,33800.0
2006-08-29 11:40:00,48.66,48.73,48.64,48.69,27600.0,33.4026,33.4506,33.3888,33.4231,27600.0
2006-08-29 11:50:00,48.69,48.78,48.61,48.72,42600.0,33.4231,33.4849,33.3682,33.4437,42600.0
2006-08-29 12:00:00,48.73,48.8,48.73,48.75,34000.0,33.4506,33.4987,33.4506,33.4643,34000.0
2006-08-29 12:10:00,48.76,48.87,48.76,48.85,33900.0,33.4712,33.5467,33.4712,33.533,33900.0
2006-08-29 12:20:00,48.84,49.03,48.83,48.95,55400.0,33.5261,33.6565,33.5192,33.6016,55400.0
2006-08-29 12:30:00,48.95,48.98,48.94,48.96,18500.0,33.6016,33.6222,33.5948,33.6085,18500.0
2006-08-29 12:40:00,48.96,49.02,48.95,48.96,45000.0,33.6085,33.6497,33.6016,33.6085,45000.0
2006-08-29 12:50:00,48.96,48.97,48.91,48.91,14900.0,33.6085,33.6153,33.5742,33.5742,14900.0
2006-08-29 13:00:00,48.91,48.98,48.89,48.97,27900.0,33.5742,33.6222,33.5604,33.6153,27900.0
2006-08-29 13:10:00,48.97,49.07,48.95,49.02,35100.0,33.6153,33.684,33.6016,33.6497,35100.0
2006-08-29 13:20:00,49.02,49.08,49.0,49.08,66600.0,33.6497,33.6909,33.6359,33.6909,66600.0
2006-08-29 13:30:00,49.06,49.06,49.0,49.04,27400.0,33.6771,33.6771,33.6359,33.6634,27400.0
2006-08-29 13:40:00,49.04,49.08,49.02,49.05,19200.0,33.6634,33.6909,33.6497,33.6703,19200.0
2006-08-29 13:50:00,49.06,49.26,49.06,49.22,88500.0,33.6771,33.8144,33.6771,33.787,88500.0
2006-08-29 14:00:00,49.22,49.22,48.9,49.15,95900.0,33.787,33.787,33.5673,33.7389,95900.0
2006-08-29 14:10:00,49.13,49.37,49.12,49.32,85800.0,33.7252,33.8899,33.7183,33.8556,85800.0
2006-08-29 14:20:00,49.3,49.32,49.12,49.23,72100.0,33.8419,33.8556,33.7183,33.7938,72100.0
2006-08-29 14:30:00,49.23,49.37,49.21,49.35,54400.0,33.7938,33.8899,33.7801,33.8762,54400.0
2006-08-29 14:40:00,49.35,49.38,49.3,49.35,47200.0,33.8762,33.8968,33.8419,33.8762,47200.0
2006-08-29 14:50:00,49.35,49.37,49.24,49.34,38900.0,33.8762,33.8899,33.8007,33.8693,38900.0
2006-08-29 15:00:00,49.34,49.37,49.22,49.3,57100.0,33.8693,33.8899,33.787,33.8419,57100.0
2006-08-29 15:10:00,49.3,49.31,49.18,49.27,42800.0,33.8419,33.8487,33.7595,33.8213,42800.0
2006-08-29 15:20:00,49.27,49.36,49.2,49.22,98500.0,33.8213,33.8831,33.7732,33.787,98500.0
2006-08-29 15:30:00,49.21,49.51,49.21,49.5,94600.0,33.7801,33.986,33.7801,33.9792,94600.0
2006-08-29 15:40:00,49.5,49.51,49.39,49.39,77300.0,33.9792,33.986,33.9037,33.9037,77300.0
2006-08-29 15:50:00,49.4,49.46,49.25,49.25,143300.0,33.9105,33.9517,33.8076,33.8076,143300.0
2006-08-30 09:30:00,46.8,47.08,46.68,46.9,1865500.0,32.1258,32.318,32.0434,32.1944,1865500.0
2006-08-30 09:40:00,46.91,47.0,46.6,46.82,1070000.0,32.2013,32.263,31.9885,32.1395,1070000.0
2006-08-30 09:50:00,46.82,47.2,46.75,46.97,1470500.0,32.1395,32.4003,32.0914,32.2425,1470500.0
2006-08-30 10:00:00,46.98,47.35,46.98,47.26,973700.0,32.2493,32.5033,32.2493,32.4415,973700.0
2006-08-30 10:10:00,47.28,47.32,47.09,47.24,700500.0,32.4553,32.4827,32.3248,32.4278,700500.0
2006-08-30 10:20:00,47.24,47.5,47.19,47.44,758300.0,32.4278,32.6063,32.3935,32.5651,758300.0
2006-08-30 10:30:00,47.44,47.52,47.23,47.36,817800.0,32.5651,32.62,32.4209,32.5102,817800.0
2006-08-30 10:40:00,47.36,47.69,47.35,47.51,667000.0,32.5102,32.7367,32.5033,32.6131,667000.0
2006-08-30 10:50:00,47.52,47.99,47.19,47.85,930600.0,32.62,32.9426,32.3935,32.8465,930600.0
2006-08-30 11:00:00,47.85,47.85,47.45,47.46,546400.0,32.8465,32.8465,32.5719,32.5788,546400.0
2006-08-30 11:10:00,47.45,47.49,47.09,47.15,1010800.0,32.5719,32.5994,32.3248,32.366,1010800.0
2006-08-30 11:20:00,47.16,47.18,46.81,46.89,946900.0,32.3729,32.3866,32.1326,32.1875,946900.0
2006-08-30 11:30:00,46.89,46.96,46.63,46.74,902400.0,32.1875,32.2356,32.0091,32.0846,902400.0
2006-08-30 11:40:00,46.75,46.9,46.65,46.8,603200.0,32.0914,32.1944,32.0228,32.1258,603200.0
2006-08-30 11:50:00,46.8,47.07,46.76,46.99,453000.0,32.1258,32.3111,32.0983,32.2562,453000.0
2006-08-30 12:00:00,47.0,47.01,46.86,46.86,535100.0,32.263,32.2699,32.1669,32.1669,535100.0
2006-08-30 12:10:00,46.86,46.9,46.78,46.86,464600.0,32.1669,32.1944,32.112,32.1669,464600.0
2006-08-30 12:20:00,46.85,46.87,46.72,46.72,435200.0,32.1601,32.1738,32.0708,32.0708,435200.0
2006-08-30 12:30:00,46.72,46.88,46.71,46.81,538100.0,32.0708,32.1807,32.064,32.1326,538100.0
2006-08-30 12:40:00,46.81,46.95,46.75,46.93,342300.0,32.1326,32.2287,32.0914,32.215,342300.0
2006-08-30 12:50:00,46.94,47.11,46.9,46.99,302200.0,32.2219,32.3386,32.1944,32.2562,302200.0
2006-08-30 13:00:00,46.99,47.01,46.93,46.95,186100.0,32.2562,32.2699,32.215,32.2287,186100.0
2006-08-30 13:10:00,46.95,46.95,46.83,46.86,195100.0,32.2287,32.2287,32.1464,32.1669,195100.0
2006-08-30 13:20:00,46.86,46.89,46.8,46.81,176100.0,32.1669,32.1875,32.1258,32.1326,176100.0
2006-08-30 13:30:00,46.8,46.91,46.8,46.87,220400.0,32.1258,32.2013,32.1258,32.1738,220400.0
2006-08-30 13:40:00,46.88,46.97,46.85,46.88,289300.0,32.1807,32.2425,32.1601,32.1807,289300.0
2006-08-30 13:50:00,46.87,46.95,46.87,46.94,261400.0,32.1738,32.2287,32.1738,32.2219,261400.0
2006-08-30 14:00:00,46.94,47.0,46.0,46.91,329900.0,32.2219,32.263,31.5766,32.2013,329900.0
2006-08-30 14:10:00,46.92,47.0,46.91,46.96,221400.0,32.2081,32.263,32.2013,32.2356,221400.0
2006-08-30 14:20:00,46.96,46.97,46.9,46.91,286100.0,32.2356,32.2425,32.1944,32.2013,286100.0
2006-08-30 14:30:00,46.91,46.91,46.81,46.82,236500.0,32.2013,32.2013,32.1326,32.1395,236500.0
2006-08-30 14:40:00,46.82,46.83,46.74,46.8,304700.0,32.1395,32.1464,32.0846,32.1258,304700.0
2006-08-30 14:50:00,46.8,46.8,46.68,46.69,492600.0,32.1258,32.1258,32.0434,32.0502,492600.0
2006-08-30 15:00:00,46.69,46.8,46.65,46.7,533500.0,32.0502,32.1258,32.0228,32.0571,533500.0
2006-08-30 15:10:00,46.71,46.85,46.71,46.76,198600.0,32.064,32.1601,32.064,32.0983,198600.0
2006-08-30 15:20:00,46.76,46.86,46.72,46.81,228900.0,32.0983,32.1669,32.0708,32.1326,228900.0
2006-08-30 15:30:00,46.81,46.98,46.79,46.95,298000.0,32.1326,32.2493,32.1189,32.2287,298000.0
2006-08-30 15:40:00,46.96,47.0,46.9,46.98,265100.0,32.2356,32.263,32.1944,32.2493,265100.0
2006-08-30 15:50:00,46.98,47.18,46.95,47.18,652200.0,32.2493,32.3866,32.2287,32.3866,652200.0
2006-08-31 09:30:00,47.31,47.41,47.06,47.14,316300.0,32.4758,32.5445,32.3042,32.3592,316300.0
2006-08-31 09:40:00,47.14,47.35,47.11,47.32,183100.0,32.3592,32.5033,32.3386,32.4827,183100.0
2006-08-31 09:50:00,47.33,47.59,47.33,47.48,227500.0,32.4896,32.6681,32.4896,32.5925,227500.0
2006-08-31 10:00:00,47.48,47.59,47.38,47.4,236500.0,32.5925,32.6681,32.5239,32.5376,236500.0
2006-08-31 10:10:00,47.4,47.5,47.16,47.22,210300.0,32.5376,32.6063,32.3729,32.4141,210300.0
2006-08-31 10:20:00,47.21,47.22,47.14,47.15,140700.0,32.4072,32.4141,32.3592,32.366,140700.0
2006-08-31 10:30:00,47.15,47.15,46.84,46.87,216200.0,32.366,32.366,32.1532,32.1738,216200.0
2006-08-31 10:40:00,46.87,47.0,46.75,46.84,178100.0,32.1738,32.263,32.0914,32.1532,178100.0
2006-08-31 10:50:00,46.84,47.0,46.84,46.97,218400.0,32.1532,32.263,32.1532,32.2425,218400.0
2006-08-31 11:00:00,46.96,47.04,46.83,46.84,122300.0,32.2356,32.2905,32.1464,32.1532,122300.0
2006-08-31 11:10:00,46.83,46.86,46.83,46.85,64400.0,32.1464,32.1669,32.1464,32.1601,64400.0
2006-08-31 11:20:00,46.85,46.87,46.83,46.86,126900.0,32.1601,32.1738,32.1464,32.1669,126900.0
2006-08-31 11:30:00,46.87,46.87,46.8,46.81,87700.0,32.1738,32.1738,32.1258,32.1326,87700.0
2006-08-31 11:40:00,46.8,46.8,46.76,46.8,108100.0,32.1258,32.1258,32.0983,32.1258,108100.0
2006-08-31 11:50:00,46.79,46.83,46.79,46.8,98600.0,32.1189,32.1464,32.1189,32.1258,98600.0
2006-08-31 12:00:00,46.81,46.87,46.79,46.82,252500.0,32.1326,32.1738,32.1189,32.1395,252500.0
2006-08-31 12:10:00,46.82,46.84,46.79,46.82,122500.0,32.1395,32.1532,32.1189,32.1395,122500.0
2006-08-31 12:20:00,46.81,46.86,46.8,46.86,140200.0,32.1326,32.1669,32.1258,32.1669,140200.0
2006-08-31 12:30:00,46.86,46.86,46.76,46.81,269900.0,32.1669,32.1669,32.0983,32.1326,269900.0
2006-08-31 12:40:00,46.81,46.85,46.8,46.83,119500.0,32.1326,32.1601,32.1258,32.1464,119500.0
2006-08-31 12:50:00,46.83,46.85,46.8,46.81,168100.0,32.1464,32.1601,32.1258,32.1326,168100.0
2006-08-31 13:00:00,46.8,46.81,46.75,46.77,94200.0,32.1258,32.1326,32.0914,32.1052,94200.0
2006-08-31 13:10:00,46.76,46.77,46.75,46.77,110000.0,32.0983,32.1052,32.0914,32.1052,110000.0
2006-08-31 13:20:00,46.77,46.79,46.73,46.75,150300.0,32.1052,32.1189,32.0777,32.0914,150300.0
2006-08-31 13:30:00,46.76,46.78,46.73,46.73,82300.0,32.0983,32.112,32.0777,32.0777,82300.0
2006-08-31 13:40:00,46.73,46.73,46.67,46.69,190400.0,32.0777,32.0777,32.0365,32.0502,190400.0
2006-08-31 13:50:00,46.7,46.7,46.6,46.64,392000.0,32.0571,32.0571,31.9885,32.0159,392000.0
2006-08-31 14:00:00,46.63,46.67,46.62,46.66,149300.0,32.0091,32.0365,32.0022,32.0297,149300.0
2006-08-31 14:10:00,46.65,46.67,46.65,46.66,148000.0,32.0228,32.0365,32.0228,32.0297,148000.0
2006-08-31 14:20:00,46.65,46.75,46.65,46.66,130600.0,32.0228,32.0914,32.0228,32.0297,130600.0
2006-08-31 14:30:00,46.66,46.7,46.59,46.6,383800.0,32.0297,32.0571,31.9816,31.9885,383800.0
2006-08-31 14:40:00,46.6,46.63,46.56,46.63,340900.0,31.9885,32.0091,31.961,32.0091,340900.0
2006-08-31 14:50:00,46.63,46.64,46.6,46.61,176700.0,32.0091,32.0159,31.9885,31.9953,176700.0
2006-08-31 15:00:00,46.61,46.62,46.58,46.62,293000.0,31.9953,32.0022,31.9747,32.0022,293000.0
2006-08-31 15:10:00,46.62,46.64,46.6,46.6,220300.0,32.0022,32.0159,31.9885,31.9885,220300.0
2006-08-31 15:20:00,46.61,46.62,46.58,46.58,242600.0,31.9953,32.0022,31.9747,31.9747,242600.0
2006-08-31 15:30:00,46.58,46.6,46.55,46.56,248300.0,31.9747,31.9885,31.9541,31.961,248300.0
2006-08-31 15:40:00,46.56,46.73,46.55,46.73,338200.0,31.961,32.0777,31.9541,32.0777,338200.0
2006-08-31 15:50:00,46.74,46.84,46.7,46.77,750900.0,32.0846,32.1532,32.0571,32.1052,750900.0
2006-09-01 09:30:00,47.21,47.21,47.0,47.04,255800.0,32.4072,32.4072,32.263,32.2905,255800.0
2006-09-01 09:40:00,47.03,47.15,46.95,46.99,163300.0,32.2836,32.366,32.2287,32.2562,163300.0
2006-09-01 09:50:00,46.99,47.08,46.93,47.08,142900.0,32.2562,32.318,32.215,32.318,142900.0
2006-09-01 10:00:00,47.08,47.09,46.99,47.01,103400.0,32.318,32.3248,32.2562,32.2699,103400.0
2006-09-01 10:10:00,47.0,47.02,46.94,46.99,82900.0,32.263,32.2768,32.2219,32.2562,82900.0
2006-09-01 10:20:00,46.98,46.99,46.95,46.97,75300.0,32.2493,32.2562,32.2287,32.2425,75300.0
2006-09-01 10:30:00,46.98,47.05,46.96,47.02,94400.0,32.2493,32.2974,32.2356,32.2768,94400.0
2006-09-01 10:40:00,47.02,47.04,46.97,47.03,74900.0,32.2768,32.2905,32.2425,32.2836,74900.0
2006-09-01 10:50:00,47.03,47.16,47.02,47.13,126700.0,32.2836,32.3729,32.2768,32.3523,126700.0
2006-09-01 11:00:00,47.12,47.13,47.1,47.1,61100.0,32.3454,32.3523,32.3317,32.3317,61100.0
2006-09-01 11:10:00,47.11,47.15,47.08,47.1,84000.0,32.3386,32.366,32.318,32.3317,84000.0
2006-09-01 11:20:00,47.1,47.17,47.1,47.15,76400.0,32.3317,32.3797,32.3317,32.366,76400.0
2006-09-01 11:30:00,47.16,47.16,47.11,47.11,59900.0,32.3729,32.3729,32.3386,32.3386,59900.0
2006-09-01 11:40:00,47.11,47.19,47.1,47.15,150300.0,32.3386,32.3935,32.3317,32.366,150300.0
2006-09-01 11:50:00,47.14,47.14,47.06,47.08,128600.0,32.3592,32.3592,32.3042,32.318,128600.0
2006-09-01 12:00:00,47.08,47.1,47.04,47.09,99800.0,32.318,32.3317,32.2905,32.3248,99800.0
2006-09-01 12:10:00,47.09,47.13,47.05,47.11,158300.0,32.3248,32.3523,32.2974,32.3386,158300.0
2006-09-01 12:20:00,47.12,47.23,47.11,47.22,110300.0,32.3454,32.4209,32.3386,32.4141,110300.0
2006-09-01 12:30:00,47.22,47.23,47.18,47.2,78000.0,32.4141,32.4209,32.3866,32.4003,78000.0
2006-09-01 12:40:00,47.21,47.29,47.2,47.29,103700.0,32.4072,32.4621,32.4003,32.4621,103700.0
2006-09-01 12:50:00,47.29,47.35,47.28,47.35,65100.0,32.4621,32.5033,32.4553,32.5033,65100.0
2006-09-01 13:00:00,47.35,47.44,47.34,47.42,98300.0,32.5033,32.5651,32.4964,32.5514,98300.0
2006-09-01 13:10:00,47.43,47.45,47.36,47.44,73000.0,32.5582,32.5719,32.5102,32.5651,73000.0
2006-09-01 13:20:00,47.44,47.45,47.39,47.41,59200.0,32.5651,32.5719,32.5308,32.5445,59200.0
2006-09-01 13:30:00,47.41,47.58,47.41,47.57,135900.0,32.5445,32.6612,32.5445,32.6543,135900.0
2006-09-01 13:40:00,47.57,47.65,47.53,47.61,133500.0,32.6543,32.7092,32.6269,32.6818,133500.0
2006-09-01 13:50:00,47.61,47.64,47.58,47.61,151800.0,32.6818,32.7024,32.6612,32.6818,151800.0
2006-09-01 14:00:00,47.61,47.61,47.27,47.39,122700.0,32.6818,32.6818,32.4484,32.5308,122700.0
2006-09-01 14:10:00,47.39,47.59,47.37,47.55,111500.0,32.5308,32.6681,32.517,32.6406,111500.0
2006-09-01 14:20:00,47.54,47.57,47.48,47.52,59200.0,32.6337,32.6543,32.5925,32.62,59200.0
2006-09-01 14:30:00,47.51,47.51,47.29,47.33,87600.0,32.6131,32.6131,32.4621,32.4896,87600.0
2006-09-01 14:40:00,47.34,47.43,47.33,47.42,62600.0,32.4964,32.5582,32.4896,32.5514,62600.0
2006-09-01 14:50:00,47.42,47.44,47.37,47.39,45400.0,32.5514,32.5651,32.517,32.5308,45400.0
2006-09-01 15:00:00,47.4,47.46,47.4,47.44,92500.0,32.5376,32.5788,32.5376,32.5651,92500.0
2006-09-01 15:10:00,47.44,47.44,47.38,47.42,71500.0,32.5651,32.5651,32.5239,32.5514,71500.0
2006-09-01 15:20:00,47.42,47.45,47.4,47.44,121300.0,32.5514,32.5719,32.5376,32.5651,121300.0
2006-09-01 15:30:00,47.44,47.53,47.44,47.44,181100.0,32.5651,32.6269,32.5651,32.5651,181100.0
2006-09-01 15:40:00,47.44,47.44,47.29,47.32,100200.0,32.5651,32.5651,32.4621,32.4827,100200.0
2006-09-01 15:50:00,47.33,47.35,47.28,47.31,275200.0,32.4896,32.5033,32.4553,32.4758,275200.0
2006-09-05 09:30:00,47.5,47.97,47.37,47.84,233800.0,32.6063,32.9289,32.517,32.8397,233800.0
2006-09-05 09:40:00,47.84,47.96,47.76,47.89,109700.0,32.8397,32.922,32.7847,32.874,109700.0
2006-09-05 09:50:00,47.89,47.91,47.76,47.91,149600.0,32.874,32.8877,32.7847,32.8877,149600.0
2006-09-05 10:00:00,47.9,47.98,47.82,47.98,158500.0,32.8809,32.9358,32.8259,32.9358,158500.0
2006-09-05 10:10:00,47.98,48.27,47.94,48.2,282500.0,32.9358,33.1348,32.9083,33.0868,282500.0
2006-09-05 10:20:00,48.21,48.22,48.08,48.08,198100.0,33.0936,33.1005,33.0044,33.0044,198100.0
2006-09-05 10:30:00,48.1,48.1,47.95,48.03,97900.0,33.0181,33.0181,32.9152,32.9701,97900.0
2006-09-05 10:40:00,48.03,48.15,47.96,48.04,147800.0,32.9701,33.0525,32.922,32.977,147800.0
2006-09-05 10:50:00,48.04,48.08,47.99,48.01,85400.0,32.977,33.0044,32.9426,32.9564,85400.0
2006-09-05 11:00:00,48.01,48.1,47.97,48.05,117300.0,32.9564,33.0181,32.9289,32.9838,117300.0
2006-09-05 11:10:00,48.05,48.15,47.98,48.02,127100.0,32.9838,33.0525,32.9358,32.9632,127100.0
2006-09-05 11:20:00,48.03,48.19,48.01,48.13,181000.0,32.9701,33.0799,32.9564,33.0387,181000.0
2006-09-05 11:30:00,48.13,48.25,48.12,48.25,258400.0,33.0387,33.1211,33.0319,33.1211,258400.0
2006-09-05 11:40:00,48.24,48.4,48.18,48.36,163500.0,33.1142,33.2241,33.0731,33.1966,163500.0
2006-09-05 11:50:00,48.37,48.37,48.16,48.17,108800.0,33.2035,33.2035,33.0593,33.0662,108800.0
2006-09-05 12:00:00,48.18,48.33,48.17,48.33,88700.0,33.0731,33.176,33.0662,33.176,88700.0
2006-09-05 12:10:00,48.32,48.4,48.26,48.37,107700.0,33.1692,33.2241,33.128,33.2035,107700.0
2006-09-05 12:20:00,48.35,48.37,48.28,48.36,68800.0,33.1898,33.2035,33.1417,33.1966,68800.0
2006-09-05 12:30:00,48.34,48.37,48.28,48.34,62100.0,33.1829,33.2035,33.1417,33.1829,62100.0
2006-09-05 12:40:00,48.34,48.36,48.24,48.27,71500.0,33.1829,33.1966,33.1142,33.1348,71500.0
2006-09-05 12:50:00,48.27,48.28,48.25,48.27,44900.0,33.1348,33.1417,33.1211,33.1348,44900.0
2006-09-05 13:00:00,48.26,48.26,48.21,48.21,66800.0,33.128,33.128,33.0936,33.0936,66800.0
2006-09-05 13:10:00,48.22,48.26,48.1,48.13,82200.0,33.1005,33.128,33.0181,33.0387,82200.0
2006-09-05 13:20:00,48.13,48.16,48.05,48.09,49000.0,33.0387,33.0593,32.9838,33.0113,49000.0
2006-09-05 13:30:00,48.1,48.11,47.98,48.0,75400.0,33.0181,33.025,32.9358,32.9495,75400.0
2006-09-05 13:40:00,48.0,48.12,47.91,47.91,52500.0,32.9495,33.0319,32.8877,32.8877,52500.0
2006-09-05 13:50:00,47.92,47.99,47.88,47.99,45600.0,32.8946,32.9426,32.8671,32.9426,45600.0
2006-09-05 14:00:00,47.99,48.22,47.96,48.17,117400.0,32.9426,33.1005,32.922,33.0662,117400.0
2006-09-05 14:10:00,48.17,48.22,48.04,48.09,88300.0,33.0662,33.1005,32.977,33.0113,88300.0
2006-09-05 14:20:00,48.09,48.11,48.01,48.05,43200.0,33.0113,33.025,32.9564,32.9838,43200.0
2006-09-05 14:30:00,48.06,48.07,48.02,48.03,67000.0,32.9907,32.9975,32.9632,32.9701,67000.0
2006-09-05 14:40:00,48.02,48.12,48.01,48.1,89200.0,32.9632,33.0319,32.9564,33.0181,89200.0
2006-09-05 14:50:00,48.1,48.12,48.05,48.09,149400.0,33.0181,33.0319,32.9838,33.0113,149400.0
2006-09-05 15:00:00,48.09,48.1,48.07,48.08,53400.0,33.0113,33.0181,32.9975,33.0044,53400.0
2006-09-05 15:10:00,48.08,48.1,48.07,48.09,71200.0,33.0044,33.0181,32.9975,33.0113,71200.0
2006-09-05 15:20:00,48.09,48.24,48.08,48.21,157000.0,33.0113,33.1142,33.0044,33.0936,157000.0
2006-09-05 15:30:00,48.21,48.21,48.1,48.11,66100.0,33.0936,33.0936,33.0181,33.025,66100.0
2006-09-05 15:40:00,48.11,48.13,48.08,48.12,90200.0,33.025,33.0387,33.0044,33.0319,90200.0
2006-09-05 15:50:00,48.12,48.21,48.11,48.21,258800.0,33.0319,33.0936,33.025,33.0936,258800.0
2006-09-06 09:30:00,47.97,48.2,47.97,48.07,84200.0,32.9289,33.0868,32.9289,32.9975,84200.0
2006-09-06 09:40:00,48.08,48.12,47.82,47.88,113200.0,33.0044,33.0319,32.8259,32.8671,113200.0
2006-09-06 09:50:00,47.87,48.07,47.87,48.06,75000.0,32.8603,32.9975,32.8603,32.9907,75000.0
2006-09-06 10:00:00,48.06,48.13,48.01,48.1,153900.0,32.9907,33.0387,32.9564,33.0181,153900.0
2006-09-06 10:10:00,48.11,48.15,48.05,48.15,230200.0,33.025,33.0525,32.9838,33.0525,230200.0
2006-09-06 10:20:00,48.15,48.19,48.01,48.01,112000.0,33.0525,33.0799,32.9564,32.9564,112000.0
2006-09-06 10:30:00,48.01,48.01,47.85,47.96,100700.0,32.9564,32.9564,32.8465,32.922,100700.0
2006-09-06 10:40:00,47.96,47.96,47.79,47.81,82000.0,32.922,32.922,32.8053,32.8191,82000.0
2006-09-06 10:50:00,47.81,48.0,47.8,48.0,56200.0,32.8191,32.9495,32.8122,32.9495,56200.0
2006-09-06 11:00:00,47.99,48.04,47.97,48.03,53400.0,32.9426,32.977,32.9289,32.9701,53400.0
2006-09-06 11:10:00,48.03,48.04,47.87,47.88,66000.0,32.9701,32.977,32.8603,32.8671,66000.0
2006-09-06 11:20:00,47.88,47.96,47.86,47.92,49300.0,32.8671,32.922,32.8534,32.8946,49300.0
2006-09-06 11:30:00,47.92,47.92,47.81,47.81,51800.0,32.8946,32.8946,32.8191,32.8191,51800.0
2006-09-06 11:40:00,47.82,47.82,47.74,47.77,95300.0,32.8259,32.8259,32.771,32.7916,95300.0
2006-09-06 11:50:00,47.76,47.81,47.76,47.8,35600.0,32.7847,32.8191,32.7847,32.8122,35600.0
2006-09-06 12:00:00,47.81,47.81,47.76,47.77,36700.0,32.8191,32.8191,32.7847,32.7916,36700.0
2006-09-06 12:10:00,47.77,47.79,47.76,47.78,53800.0,32.7916,32.8053,32.7847,32.7985,53800.0
2006-09-06 12:20:00,47.79,47.82,47.77,47.81,67800.0,32.8053,32.8259,32.7916,32.8191,67800.0
2006-09-06 12:30:00,47.81,47.87,47.8,47.87,38700.0,32.8191,32.8603,32.8122,32.8603,38700.0
2006-09-06 12:40:00,47.87,47.98,47.87,47.98,52800.0,32.8603,32.9358,32.8603,32.9358,52800.0
2006-09-06 12:50:00,47.97,48.0,47.94,47.94,43200.0,32.9289,32.9495,32.9083,32.9083,43200.0
2006-09-06 13:00:00,47.93,47.93,47.8,47.88,56800.0,32.9014,32.9014,32.8122,32.8671,56800.0
2006-09-06 13:10:00,47.87,47.95,47.87,47.95,24700.0,32.8603,32.9152,32.8603,32.9152,24700.0
2006-09-06 13:20:00,47.95,48.29,47.95,48.17,150200.0,32.9152,33.1486,32.9152,33.0662,150200.0
2006-09-06 13:30:00,48.18,48.23,48.07,48.07,39700.0,33.0731,33.1074,32.9975,32.9975,39700.0
2006-09-06 13:40:00,48.07,48.11,48.03,48.05,33700.0,32.9975,33.025,32.9701,32.9838,33700.0
2006-09-06 13:50:00,48.04,48.05,47.96,47.99,69700.0,32.977,32.9838,32.922,32.9426,69700.0
2006-09-06 14:00:00,47.99,48.0,47.9,47.98,78000.0,32.9426,32.9495,32.8809,32.9358,78000.0
2006-09-06 14:10:00,47.98,47.98,47.93,47.98,76500.0,32.9358,32.9358,32.9014,32.9358,76500.0
2006-09-06 14:20:00,47.99,48.0,47.96,47.98,68500.0,32.9426,32.9495,32.922,32.9358,68500.0
2006-09-06 14:30:00,47.97,47.99,47.91,47.91,61200.0,32.9289,32.9426,32.8877,32.8877,61200.0
2006-09-06 14:40:00,47.92,47.92,47.84,47.86,77900.0,32.8946,32.8946,32.8397,32.8534,77900.0
2006-09-06 14:50:00,47.86,47.9,47.75,47.76,89100.0,32.8534,32.8809,32.7779,32.7847,89100.0
2006-09-06 15:00:00,47.76,47.87,47.75,47.81,284000.0,32.7847,32.8603,32.7779,32.8191,284000.0
2006-09-06 15:10:00,47.81,47.85,47.75,47.76,166500.0,32.8191,32.8465,32.7779,32.7847,166500.0
2006-09-06 15:20:00,47.76,47.8,47.65,47.73,146600.0,32.7847,32.8122,32.7092,32.7642,146600.0
2006-09-06 15:30:00,47.71,47.73,47.7,47.7,141500.0,32.7504,32.7642,32.7436,32.7436,141500.0
2006-09-06 15:40:00,47.71,47.72,47.61,47.65,248000.0,32.7504,32.7573,32.6818,32.7092,248000.0
2006-09-06 15:50:00,47.65,47.74,47.6,47.69,299300.0,32.7092,32.771,32.6749,32.7367,299300.0
2006-09-07 09:30:00,47.8,48.03,47.51,47.59,219400.0,32.8122,32.9701,32.6131,32.6681,219400.0
2006-09-07 09:40:00,47.6,47.68,47.18,47.57,248400.0,32.6749,32.7298,32.3866,32.6543,248400.0
2006-09-07 09:50:00,47.57,47.69,47.45,47.57,94100.0,32.6543,32.7367,32.5719,32.6543,94100.0
2006-09-07 10:00:00,47.59,47.62,47.41,47.56,105600.0,32.6681,32.6886,32.5445,32.6475,105600.0
2006-09-07 10:10:00,47.56,47.58,47.46,47.54,189300.0,32.6475,32.6612,32.5788,32.6337,189300.0
2006-09-07 10:20:00,47.54,47.71,47.53,47.7,60900.0,32.6337,32.7504,32.6269,32.7436,60900.0
2006-09-07 10:30:00,47.71,47.85,47.68,47.82,60600.0,32.7504,32.8465,32.7298,32.8259,60600.0
2006-09-07 10:40:00,47.82,47.88,47.48,47.48,80300.0,32.8259,32.8671,32.5925,32.5925,80300.0
2006-09-07 10:50:00,47.48,47.53,47.41,47.44,109100.0,32.5925,32.6269,32.5445,32.5651,109100.0
2006-09-07 11:00:00,47.45,47.46,47.4,47.41,79200.0,32.5719,32.5788,32.5376,32.5445,79200.0
2006-09-07 11:10:00,47.41,47.5,47.3,47.31,73200.0,32.5445,32.6063,32.469,32.4758,73200.0
2006-09-07 11:20:00,47.32,47.39,47.26,47.3,94300.0,32.4827,32.5308,32.4415,32.469,94300.0
2006-09-07 11:30:00,47.31,47.45,47.28,47.28,186300.0,32.4758,32.5719,32.4553,32.4553,186300.0
2006-09-07 11:40:00,47.3,47.3,47.19,47.23,95100.0,32.469,32.469,32.3935,32.4209,95100.0
2006-09-07 11:50:00,47.23,47.34,47.22,47.3,104600.0,32.4209,32.4964,32.4141,32.469,104600.0
2006-09-07 12:00:00,47.29,47.44,47.26,47.38,154100.0,32.4621,32.5651,32.4415,32.5239,154100.0
2006-09-07 12:10:00,47.39,47.4,47.3,47.33,34900.0,32.5308,32.5376,32.469,32.4896,34900.0
2006-09-07 12:20:00,47.35,47.4,47.29,47.3,44000.0,32.5033,32.5376,32.4621,32.469,44000.0
2006-09-07 12:30:00,47.3,47.32,47.22,47.24,66100.0,32.469,32.4827,32.4141,32.4278,66100.0
2006-09-07 12:40:00,47.26,47.27,47.2,47.22,57500.0,32.4415,32.4484,32.4003,32.4141,57500.0
2006-09-07 12:50:00,47.23,47.3,47.22,47.29,30500.0,32.4209,32.469,32.4141,32.4621,30500.0
2006-09-07 13:00:00,47.29,47.3,47.23,47.29,39800.0,32.4621,32.469,32.4209,32.4621,39800.0
2006-09-07 13:10:00,47.29,47.42,47.28,47.41,86800.0,32.4621,32.5514,32.4553,32.5445,86800.0
2006-09-07 13:20:00,47.42,47.43,47.34,47.38,67100.0,32.5514,32.5582,32.4964,32.5239,67100.0
2006-09-07 13:30:00,47.38,47.54,47.37,47.48,47500.0,32.5239,32.6337,32.517,32.5925,47500.0
2006-09-07 13:40:00,47.48,47.82,47.48,47.81,100500.0,32.5925,32.8259,32.5925,32.8191,100500.0
2006-09-07 13:50:00,47.81,47.87,47.75,47.77,62900.0,32.8191,32.8603,32.7779,32.7916,62900.0
2006-09-07 14:00:00,47.76,47.76,47.66,47.69,70900.0,32.7847,32.7847,32.7161,32.7367,70900.0
2006-09-07 14:10:00,47.7,47.74,47.65,47.69,91800.0,32.7436,32.771,32.7092,32.7367,91800.0
2006-09-07 14:20:00,47.69,47.69,47.52,47.58,63000.0,32.7367,32.7367,32.62,32.6612,63000.0
2006-09-07 14:30:00,47.58,47.69,47.52,47.61,100200.0,32.6612,32.7367,32.62,32.6818,100200.0
2006-09-07 14:40:00,47.62,47.63,47.44,47.44,51000.0,32.6886,32.6955,32.5651,32.5651,51000.0
2006-09-07 14:50:00,47.44,47.5,47.44,47.47,93900.0,32.5651,32.6063,32.5651,32.5857,93900.0
2006-09-07 15:00:00,47.47,47.47,47.33,47.34,93400.0,32.5857,32.5857,32.4896,32.4964,93400.0
2006-09-07 15:10:00,47.34,47.35,47.29,47.29,61000.0,32.4964,32.5033,32.4621,32.4621,61000.0
2006-09-07 15:20:00,47.29,47.29,47.18,47.2,165500.0,32.4621,32.4621,32.3866,32.4003,165500.0
2006-09-07 15:30:00,47.19,47.2,47.01,47.01,216100.0,32.3935,32.4003,32.2699,32.2699,216100.0
2006-09-07 15:40:00,47.01,47.11,46.94,46.99,217900.0,32.2699,32.3386,32.2219,32.2562,217900.0
2006-09-07 15:50:00,47.0,47.19,46.99,47.19,231700.0,32.263,32.3935,32.2562,32.3935,231700.0
2006-09-08 09:30:00,47.46,47.5,47.14,47.23,147100.0,32.5788,32.6063,32.3592,32.4209,147100.0
2006-09-08 09:40:00,47.23,47.36,47.19,47.29,101000.0,32.4209,32.5102,32.3935,32.4621,101000.0
2006-09-08 09:50:00,47.29,47.46,47.27,47.46,117900.0,32.4621,32.5788,32.4484,32.5788,117900.0
2006-09-08 10:00:00,47.46,47.48,47.38,47.43,91900.0,32.5788,32.5925,32.5239,32.5582,91900.0
2006-09-08 10:10:00,47.43,47.55,47.4,47.51,60900.0,32.5582,32.6406,32.5376,32.6131,60900.0
2006-09-08 10:20:00,47.51,47.68,47.4,47.68,97700.0,32.6131,32.7298,32.5376,32.7298,97700.0
2006-09-08 10:30:00,47.68,47.7,47.59,47.69,111600.0,32.7298,32.7436,32.6681,32.7367,111600.0
2006-09-08 10:40:00,47.68,47.73,47.63,47.69,55800.0,32.7298,32.7642,32.6955,32.7367,55800.0
2006-09-08 10:50:00,47.69,47.73,47.66,47.72,114000.0,32.7367,32.7642,32.7161,32.7573,114000.0
2006-09-08 11:00:00,47.73,47.73,47.67,47.67,104800.0,32.7642,32.7642,32.723,32.723,104800.0
2006-09-08 11:10:00,47.67,47.68,47.52,47.56,111600.0,32.723,32.7298,32.62,32.6475,111600.0
2006-09-08 11:20:00,47.56,47.59,47.47,47.56,80600.0,32.6475,32.6681,32.5857,32.6475,80600.0
2006-09-08 11:30:00,47.56,47.62,47.55,47.62,135700.0,32.6475,32.6886,32.6406,32.6886,135700.0
2006-09-08 11:40:00,47.62,47.85,47.59,47.84,85100.0,32.6886,32.8465,32.6681,32.8397,85100.0
2006-09-08 11:50:00,47.83,47.85,47.77,47.84,106100.0,32.8328,32.8465,32.7916,32.8397,106100.0
2006-09-08 12:00:00,47.85,47.85,47.74,47.78,87100.0,32.8465,32.8465,32.771,32.7985,87100.0
2006-09-08 12:10:00,47.78,47.79,47.68,47.71,34900.0,32.7985,32.8053,32.7298,32.7504,34900.0
2006-09-08 12:20:00,47.69,47.74,47.66,47.67,67600.0,32.7367,32.771,32.7161,32.723,67600.0
2006-09-08 12:30:00,47.67,47.74,47.63,47.73,39200.0,32.723,32.771,32.6955,32.7642,39200.0
2006-09-08 12:40:00,47.73,47.78,47.7,47.77,48000.0,32.7642,32.7985,32.7436,32.7916,48000.0
2006-09-08 12:50:00,47.77,47.84,47.75,47.83,88900.0,32.7916,32.8397,32.7779,32.8328,88900.0
2006-09-08 13:00:00,47.84,47.9,47.82,47.89,66000.0,32.8397,32.8809,32.8259,32.874,66000.0
2006-09-08 13:10:00,47.89,47.9,47.83,47.86,73000.0,32.874,32.8809,32.8328,32.8534,73000.0
2006-09-08 13:20:00,47.87,48.03,47.85,48.0,139300.0,32.8603,32.9701,32.8465,32.9495,139300.0
2006-09-08 13:30:00,48.0,48.04,47.94,47.95,30900.0,32.9495,32.977,32.9083,32.9152,30900.0
2006-09-08 13:40:00,47.95,48.0,47.86,47.86,79000.0,32.9152,32.9495,32.8534,32.8534,79000.0
2006-09-08 13:50:00,47.85,47.9,47.75,47.85,206300.0,32.8465,32.8809,32.7779,32.8465,206300.0
2006-09-08 14:00:00,47.85,47.9,47.66,47.67,118900.0,32.8465,32.8809,32.7161,32.723,118900.0
2006-09-08 14:10:00,47.69,47.93,47.63,47.85,89400.0,32.7367,32.9014,32.6955,32.8465,89400.0
2006-09-08 14:20:00,47.87,47.91,47.8,47.82,74200.0,32.8603,32.8877,32.8122,32.8259,74200.0
2006-09-08 14:30:00,47.82,47.87,47.77,47.87,89900.0,32.8259,32.8603,32.7916,32.8603,89900.0
2006-09-08 14:40:00,47.87,47.95,47.85,47.92,94500.0,32.8603,32.9152,32.8465,32.8946,94500.0
2006-09-08 14:50:00,47.92,47.95,47.78,47.94,110000.0,32.8946,32.9152,32.7985,32.9083,110000.0
2006-09-08 15:00:00,47.94,47.95,47.85,47.92,56200.0,32.9083,32.9152,32.8465,32.8946,56200.0
2006-09-08 15:10:00,47.93,48.09,47.92,48.08,154400.0,32.9014,33.0113,32.8946,33.0044,154400.0
2006-09-08 15:20:00,48.08,48.16,48.07,48.13,96200.0,33.0044,33.0593,32.9975,33.0387,96200.0
2006-09-08 15:30:00,48.13,48.13,47.99,48.03,101800.0,33.0387,33.0387,32.9426,32.9701,101800.0
2006-09-08 15:40:00,48.02,48.05,47.98,47.99,116600.0,32.9632,32.9838,32.9358,32.9426,116600.0
2006-09-08 15:50:00,48.0,48.07,47.92,48.06,173300.0,32.9495,32.9975,32.8946,32.9907,173300.0
2006-09-11 09:30:00,48.0,48.01,47.7,47.75,154100.0,32.9495,32.9564,32.7436,32.7779,154100.0
2006-09-11 09:40:00,47.77,47.87,47.68,47.71,200300.0,32.7916,32.8603,32.7298,32.7504,200300.0
2006-09-11 09:50:00,47.71,47.91,47.69,47.91,166300.0,32.7504,32.8877,32.7367,32.8877,166300.0
2006-09-11 10:00:00,47.91,48.09,47.84,48.07,149600.0,32.8877,33.0113,32.8397,32.9975,149600.0
2006-09-11 10:10:00,48.07,48.14,48.05,48.1,87700.0,32.9975,33.0456,32.9838,33.0181,87700.0
2006-09-11 10:20:00,48.1,48.19,47.98,48.02,91300.0,33.0181,33.0799,32.9358,32.9632,91300.0
2006-09-11 10:30:00,48.02,48.03,47.9,47.97,125200.0,32.9632,32.9701,32.8809,32.9289,125200.0
2006-09-11 10:40:00,47.99,47.99,47.72,47.75,150800.0,32.9426,32.9426,32.7573,32.7779,150800.0
2006-09-11 10:50:00,47.74,47.94,47.73,47.88,55100.0,32.771,32.9083,32.7642,32.8671,55100.0
2006-09-11 11:00:00,47.88,47.88,47.74,47.77,27200.0,32.8671,32.8671,32.771,32.7916,27200.0
2006-09-11 11:10:00,47.77,47.84,47.75,47.76,45000.0,32.7916,32.8397,32.7779,32.7847,45000.0
2006-09-11 11:20:00,47.78,47.95,47.78,47.91,35400.0,32.7985,32.9152,32.7985,32.8877,35400.0
2006-09-11 11:30:00,47.93,47.99,47.91,47.98,27500.0,32.9014,32.9426,32.8877,32.9358,27500.0
2006-09-11 11:40:00,47.99,48.04,47.97,48.0,33500.0,32.9426,32.977,32.9289,32.9495,33500.0
2006-09-11 11:50:00,48.0,48.2,48.0,48.18,43700.0,32.9495,33.0868,32.9495,33.0731,43700.0
2006-09-11 12:00:00,48.19,48.49,48.18,48.42,210500.0,33.0799,33.2859,33.0731,33.2378,210500.0
2006-09-11 12:10:00,48.42,48.73,48.41,48.63,244500.0,33.2378,33.4506,33.2309,33.382,244500.0
2006-09-11 12:20:00,48.63,48.76,48.55,48.73,102300.0,33.382,33.4712,33.327,33.4506,102300.0
2006-09-11 12:30:00,48.74,48.82,48.7,48.76,81200.0,33.4575,33.5124,33.43,33.4712,81200.0
2006-09-11 12:40:00,48.75,48.77,48.68,48.72,69000.0,33.4643,33.4781,33.4163,33.4437,69000.0
2006-09-11 12:50:00,48.71,48.82,48.68,48.77,116600.0,33.4369,33.5124,33.4163,33.4781,116600.0
2006-09-11 13:00:00,48.77,49.15,48.77,49.13,206400.0,33.4781,33.7389,33.4781,33.7252,206400.0
2006-09-11 13:10:00,49.13,49.13,48.84,48.93,108200.0,33.7252,33.7252,33.5261,33.5879,108200.0
2006-09-11 13:20:00,48.94,49.02,48.88,48.96,159200.0,33.5948,33.6497,33.5536,33.6085,159200.0
2006-09-11 13:30:00,48.96,49.02,48.92,49.02,153900.0,33.6085,33.6497,33.581,33.6497,153900.0
2006-09-11 13:40:00,49.02,49.04,48.97,49.02,120300.0,33.6497,33.6634,33.6153,33.6497,120300.0
2006-09-11 13:50:00,49.03,49.04,48.96,49.0,174600.0,33.6565,33.6634,33.6085,33.6359,174600.0
2006-09-11 14:00:00,49.0,49.08,48.97,49.06,140300.0,33.6359,33.6909,33.6153,33.6771,140300.0
2006-09-11 14:10:00,49.05,49.12,49.02,49.11,75500.0,33.6703,33.7183,33.6497,33.7115,75500.0
2006-09-11 14:20:00,49.11,49.14,48.99,49.01,101600.0,33.7115,33.732,33.6291,33.6428,101600.0
2006-09-11 14:30:00,49.01,49.01,48.77,48.81,107400.0,33.6428,33.6428,33.4781,33.5055,107400.0
2006-09-11 14:40:00,48.81,48.81,48.77,48.78,87300.0,33.5055,33.5055,33.4781,33.4849,87300.0
2006-09-11 14:50:00,48.77,48.85,48.77,48.83,69200.0,33.4781,33.533,33.4781,33.5192,69200.0
2006-09-11 15:00:00,48.82,48.85,48.58,48.61,233800.0,33.5124,33.533,33.3476,33.3682,233800.0
2006-09-11 15:10:00,48.62,48.66,48.46,48.5,158400.0,33.3751,33.4026,33.2653,33.2927,158400.0
2006-09-11 15:20:00,48.49,48.5,48.34,48.47,175900.0,33.2859,33.2927,33.1829,33.2721,175900.0
2006-09-11 15:30:00,48.47,48.65,48.44,48.55,137600.0,33.2721,33.3957,33.2515,33.327,137600.0
2006-09-11 15:40:00,48.54,48.72,48.45,48.69,178700.0,33.3202,33.4437,33.2584,33.4231,178700.0
2006-09-11 15:50:00,48.69,48.71,48.6,48.63,174800.0,33.4231,33.4369,33.3614,33.382,174800.0
2006-09-12 09:30:00,48.63,48.9,48.35,48.78,122800.0,33.382,33.5673,33.1898,33.4849,122800.0
2006-09-12 09:40:00,48.79,49.15,48.78,48.98,119200.0,33.4918,33.7389,33.4849,33.6222,119200.0
2006-09-12 09:50:00,48.99,49.07,48.85,48.85,142600.0,33.6291,33.684,33.533,33.533,142600.0
2006-09-12 10:00:00,48.84,49.0,48.83,48.87,69500.0,33.5261,33.6359,33.5192,33.5467,69500.0
2006-09-12 10:10:00,48.85,48.9,48.75,48.87,61800.0,33.533,33.5673,33.4643,33.5467,61800.0
2006-09-12 10:20:00,48.88,49.09,48.85,49.07,49300.0,33.5536,33.6977,33.533,33.684,49300.0
2006-09-12 10:30:00,49.07,49.09,48.85,48.87,60800.0,33.684,33.6977,33.533,33.5467,60800.0
2006-09-12 10:40:00,48.88,48.99,48.88,48.9,49900.0,33.5536,33.6291,33.5536,33.5673,49900.0
2006-09-12 10:50:00,48.9,49.02,48.87,49.01,42800.0,33.5673,33.6497,33.5467,33.6428,42800.0
2006-09-12 11:00:00,49.01,49.15,49.0,49.14,51000.0,33.6428,33.7389,33.6359,33.732,51000.0
2006-09-12 11:10:00,49.14,49.37,49.12,49.3,109400.0,33.732,33.8899,33.7183,33.8419,109400.0
2006-09-12 11:20:00,49.3,49.38,49.29,49.36,61200.0,33.8419,33.8968,33.835,33.8831,61200.0
2006-09-12 11:30:00,49.36,49.5,49.36,49.5,117400.0,33.8831,33.9792,33.8831,33.9792,117400.0
2006-09-12 11:40:00,49.5,49.64,49.49,49.55,177900.0,33.9792,34.0753,33.9723,34.0135,177900.0
2006-09-12 11:50:00,49.53,49.65,49.53,49.62,70700.0,33.9998,34.0821,33.9998,34.0615,70700.0
2006-09-12 12:00:00,49.63,49.67,49.59,49.59,116100.0,34.0684,34.0959,34.0409,34.0409,116100.0
2006-09-12 12:10:00,49.59,49.63,49.57,49.6,67600.0,34.0409,34.0684,34.0272,34.0478,67600.0
2006-09-12 12:20:00,49.6,49.6,49.45,49.47,64400.0,34.0478,34.0478,33.9448,33.9586,64400.0
2006-09-12 12:30:00,49.47,49.48,49.36,49.4,38300.0,33.9586,33.9654,33.8831,33.9105,38300.0
2006-09-12 12:40:00,49.4,49.5,49.36,49.49,88800.0,33.9105,33.9792,33.8831,33.9723,88800.0
2006-09-12 12:50:00,49.49,49.62,49.43,49.6,88900.0,33.9723,34.0615,33.9311,34.0478,88900.0
2006-09-12 13:00:00,49.6,49.62,49.53,49.54,94100.0,34.0478,34.0615,33.9998,34.0066,94100.0
2006-09-12 13:10:00,49.54,49.62,49.54,49.59,89100.0,34.0066,34.0615,34.0066,34.0409,89100.0
2006-09-12 13:20:00,49.59,49.63,49.57,49.59,64900.0,34.0409,34.0684,34.0272,34.0409,64900.0
2006-09-12 13:30:00,49.6,49.75,49.59,49.64,131500.0,34.0478,34.1508,34.0409,34.0753,131500.0
2006-09-12 13:40:00,49.64,49.84,49.63,49.83,115300.0,34.0753,34.2126,34.0684,34.2057,115300.0
2006-09-12 13:50:00,49.83,49.85,49.8,49.82,109300.0,34.2057,34.2194,34.1851,34.1988,109300.0
2006-09-12 14:00:00,49.83,49.96,49.81,49.95,192000.0,34.2057,34.2949,34.192,34.2881,192000.0
2006-09-12 14:10:00,49.96,50.06,49.81,50.05,248000.0,34.2949,34.3636,34.192,34.3567,248000.0
2006-09-12 14:20:00,50.05,50.23,50.03,50.2,224500.0,34.3567,34.4803,34.343,34.4597,224500.0
2006-09-12 14:30:00,50.2,50.36,50.2,50.29,189200.0,34.4597,34.5695,34.4597,34.5215,189200.0
2006-09-12 14:40:00,50.29,50.3,50.1,50.25,143000.0,34.5215,34.5283,34.391,34.494,143000.0
2006-09-12 14:50:00,50.25,50.25,50.1,50.19,142000.0,34.494,34.494,34.391,34.4528,142000.0
2006-09-12 15:00:00,50.19,50.2,50.0,50.04,346400.0,34.4528,34.4597,34.3224,34.3498,346400.0
2006-09-12 15:10:00,50.03,50.03,49.93,50.01,253000.0,34.343,34.343,34.2743,34.3293,253000.0
2006-09-12 15:20:00,50.02,50.04,49.89,49.96,136900.0,34.3361,34.3498,34.2469,34.2949,136900.0
2006-09-12 15:30:00,49.97,50.02,49.86,49.86,176500.0,34.3018,34.3361,34.2263,34.2263,176500.0
2006-09-12 15:40:00,49.86,49.88,49.67,49.68,222300.0,34.2263,34.24,34.0959,34.1027,222300.0
2006-09-12 15:50:00,49.68,49.74,49.4,49.55,774600.0,34.1027,34.1439,33.9105,34.0135,774600.0
2006-09-13 09:30:00,49.5,49.58,49.1,49.54,211300.0,33.9792,34.0341,33.7046,34.0066,211300.0
2006-09-13 09:40:00,49.53,49.97,49.52,49.94,189200.0,33.9998,34.3018,33.9929,34.2812,189200.0
2006-09-13 09:50:00,49.97,50.05,49.81,49.92,157300.0,34.3018,34.3567,34.192,34.2675,157300.0
2006-09-13 10:00:00,49.92,49.93,49.68,49.8,299000.0,34.2675,34.2743,34.1027,34.1851,299000.0
2006-09-13 10:10:00,49.8,49.84,49.58,49.68,84200.0,34.1851,34.2126,34.0341,34.1027,84200.0
2006-09-13 10:20:00,49.68,49.69,49.28,49.31,115800.0,34.1027,34.1096,33.8281,33.8487,115800.0
2006-09-13 10:30:00,49.3,49.47,49.25,49.27,107100.0,33.8419,33.9586,33.8076,33.8213,107100.0
2006-09-13 10:40:00,49.27,49.27,49.0,49.07,198600.0,33.8213,33.8213,33.6359,33.684,198600.0
2006-09-13 10:50:00,49.07,49.29,49.05,49.21,90100.0,33.684,33.835,33.6703,33.7801,90100.0
2006-09-13 11:00:00,49.21,49.46,49.19,49.43,87700.0,33.7801,33.9517,33.7664,33.9311,87700.0
2006-09-13 11:10:00,49.42,49.47,49.37,49.44,51100.0,33.9243,33.9586,33.8899,33.938,51100.0
2006-09-13 11:20:00,49.45,49.69,49.41,49.64,83000.0,33.9448,34.1096,33.9174,34.0753,83000.0
2006-09-13 11:30:00,49.65,49.68,49.48,49.51,83400.0,34.0821,34.1027,33.9654,33.986,83400.0
2006-09-13 11:40:00,49.52,49.65,49.52,49.64,91400.0,33.9929,34.0821,33.9929,34.0753,91400.0
2006-09-13 11:50:00,49.64,49.8,49.55,49.63,88200.0,34.0753,34.1851,34.0135,34.0684,88200.0
2006-09-13 12:00:00,49.61,49.68,49.49,49.67,60100.0,34.0547,34.1027,33.9723,34.0959,60100.0
2006-09-13 12:10:00,49.67,49.7,49.52,49.52,76600.0,34.0959,34.1165,33.9929,33.9929,76600.0
2006-09-13 12:20:00,49.52,49.53,49.37,49.39,76500.0,33.9929,33.9998,33.8899,33.9037,76500.0
2006-09-13 12:30:00,49.37,49.42,49.35,49.4,62000.0,33.8899,33.9243,33.8762,33.9105,62000.0
2006-09-13 12:40:00,49.38,49.4,49.35,49.36,36500.0,33.8968,33.9105,33.8762,33.8831,36500.0
2006-09-13 12:50:00,49.35,49.41,49.31,49.32,71600.0,33.8762,33.9174,33.8487,33.8556,71600.0
2006-09-13 13:00:00,49.32,49.38,49.32,49.36,55000.0,33.8556,33.8968,33.8556,33.8831,55000.0
2006-09-13 13:10:00,49.37,49.37,49.33,49.37,30800.0,33.8899,33.8899,33.8625,33.8899,30800.0
2006-09-13 13:20:00,49.36,49.36,49.3,49.33,38300.0,33.8831,33.8831,33.8419,33.8625,38300.0
2006-09-13 13:30:00,49.33,49.44,49.33,49.4,57800.0,33.8625,33.938,33.8625,33.9105,57800.0
2006-09-13 13:40:00,49.4,49.5,49.4,49.5,58100.0,33.9105,33.9792,33.9105,33.9792,58100.0
2006-09-13 13:50:00,49.49,49.5,49.45,49.48,28700.0,33.9723,33.9792,33.9448,33.9654,28700.0
2006-09-13 14:00:00,49.47,49.51,49.46,49.5,82200.0,33.9586,33.986,33.9517,33.9792,82200.0
2006-09-13 14:10:00,49.5,49.59,49.48,49.51,91400.0,33.9792,34.0409,33.9654,33.986,91400.0
2006-09-13 14:20:00,49.51,49.6,49.5,49.56,100500.0,33.986,34.0478,33.9792,34.0204,100500.0
2006-09-13 14:30:00,49.55,49.68,49.55,49.56,126800.0,34.0135,34.1027,34.0135,34.0204,126800.0
2006-09-13 14:40:00,49.57,49.73,49.55,49.66,67500.0,34.0272,34.137,34.0135,34.089,67500.0
2006-09-13 14:50:00,49.67,49.72,49.53,49.58,122600.0,34.0959,34.1302,33.9998,34.0341,122600.0
2006-09-13 15:00:00,49.56,49.6,49.37,49.38,112300.0,34.0204,34.0478,33.8899,33.8968,112300.0
2006-09-13 15:10:00,49.37,49.46,49.36,49.41,68900.0,33.8899,33.9517,33.8831,33.9174,68900.0
2006-09-13 15:20:00,49.41,49.47,49.39,49.45,99700.0,33.9174,33.9586,33.9037,33.9448,99700.0
2006-09-13 15:30:00,49.45,49.6,49.44,49.56,94200.0,33.9448,34.0478,33.938,34.0204,94200.0
2006-09-13 15:40:00,49.56,49.61,49.46,49.59,161100.0,34.0204,34.0547,33.9517,34.0409,161100.0
2006-09-13 15:50:00,49.59,49.6,49.48,49.53,277900.0,34.0409,34.0478,33.9654,33.9998,277900.0
2006-09-14 09:30:00,49.31,49.44,49.11,49.16,108700.0,33.8487,33.938,33.7115,33.7458,108700.0
2006-09-14 09:40:00,49.15,49.2,49.05,49.08,228700.0,33.7389,33.7732,33.6703,33.6909,228700.0
2006-09-14 09:50:00,49.07,49.1,48.97,48.98,231300.0,33.684,33.7046,33.6153,33.6222,231300.0
2006-09-14 10:00:00,48.97,48.98,48.88,48.95,136400.0,33.6153,33.6222,33.5536,33.6016,136400.0
2006-09-14 10:10:00,48.95,49.08,48.94,48.97,117800.0,33.6016,33.6909,33.5948,33.6153,117800.0
2006-09-14 10:20:00,48.97,48.98,48.81,48.96,133500.0,33.6153,33.6222,33.5055,33.6085,133500.0
2006-09-14 10:30:00,48.97,49.12,48.97,49.0,383600.0,33.6153,33.7183,33.6153,33.6359,383600.0
2006-09-14 10:40:00,49.0,49.01,48.83,48.96,119400.0,33.6359,33.6428,33.5192,33.6085,119400.0
2006-09-14 10:50:00,48.96,49.01,48.96,48.98,74600.0,33.6085,33.6428,33.6085,33.6222,74600.0
2006-09-14 11:00:00,48.98,49.08,48.96,49.04,563400.0,33.6222,33.6909,33.6085,33.6634,563400.0
2006-09-14 11:10:00,49.03,49.15,48.98,49.15,77400.0,33.6565,33.7389,33.6222,33.7389,77400.0
2006-09-14 11:20:00,49.15,49.27,49.09,49.25,105700.0,33.7389,33.8213,33.6977,33.8076,105700.0
2006-09-14 11:30:00,49.25,49.35,49.19,49.32,64700.0,33.8076,33.8762,33.7664,33.8556,64700.0
2006-09-14 11:40:00,49.3,49.35,49.25,49.29,35400.0,33.8419,33.8762,33.8076,33.835,35400.0
2006-09-14 11:50:00,49.3,49.34,49.29,49.34,28300.0,33.8419,33.8693,33.835,33.8693,28300.0
2006-09-14 12:00:00,49.32,49.34,49.22,49.26,81600.0,33.8556,33.8693,33.787,33.8144,81600.0
2006-09-14 12:10:00,49.27,49.35,49.19,49.24,41800.0,33.8213,33.8762,33.7664,33.8007,41800.0
2006-09-14 12:20:00,49.24,49.5,49.24,49.5,97200.0,33.8007,33.9792,33.8007,33.9792,97200.0
2006-09-14 12:30:00,49.48,49.58,49.48,49.55,72600.0,33.9654,34.0341,33.9654,34.0135,72600.0
2006-09-14 12:40:00,49.55,49.59,49.39,49.59,84100.0,34.0135,34.0409,33.9037,34.0409,84100.0
2006-09-14 12:50:00,49.58,49.65,49.57,49.63,29500.0,34.0341,34.0821,34.0272,34.0684,29500.0
2006-09-14 13:00:00,49.61,49.77,49.59,49.74,102400.0,34.0547,34.1645,34.0409,34.1439,102400.0
2006-09-14 13:10:00,49.74,49.9,49.73,49.9,104300.0,34.1439,34.2537,34.137,34.2537,104300.0
2006-09-14 13:20:00,49.9,50.03,49.9,50.0,174300.0,34.2537,34.343,34.2537,34.3224,174300.0
2006-09-14 13:30:00,49.93,50.2,49.92,50.06,95400.0,34.2743,34.4597,34.2675,34.3636,95400.0
2006-09-14 13:40:00,50.06,50.06,49.89,49.95,44300.0,34.3636,34.3636,34.2469,34.2881,44300.0
2006-09-14 13:50:00,49.95,50.04,49.86,49.87,58700.0,34.2881,34.3498,34.2263,34.2332,58700.0
2006-09-14 14:00:00,49.87,49.91,49.8,49.82,60900.0,34.2332,34.2606,34.1851,34.1988,60900.0
2006-09-14 14:10:00,49.82,49.87,49.77,49.78,86900.0,34.1988,34.2332,34.1645,34.1714,86900.0
2006-09-14 14:20:00,49.78,49.81,49.73,49.74,49600.0,34.1714,34.192,34.137,34.1439,49600.0
2006-09-14 14:30:00,49.74,49.99,49.74,49.94,180400.0,34.1439,34.3155,34.1439,34.2812,180400.0
2006-09-14 14:40:00,49.93,50.0,49.68,49.72,143300.0,34.2743,34.3224,34.1027,34.1302,143300.0
2006-09-14 14:50:00,49.72,49.79,49.66,49.66,82300.0,34.1302,34.1782,34.089,34.089,82300.0
2006-09-14 15:00:00,49.65,49.66,49.61,49.64,41100.0,34.0821,34.089,34.0547,34.0753,41100.0
2006-09-14 15:10:00,49.64,49.71,49.63,49.7,55300.0,34.0753,34.1233,34.0684,34.1165,55300.0
2006-09-14 15:20:00,49.71,49.82,49.7,49.76,122500.0,34.1233,34.1988,34.1165,34.1576,122500.0
2006-09-14 15:30:00,49.77,49.77,49.72,49.72,82200.0,34.1645,34.1645,34.1302,34.1302,82200.0
2006-09-14 15:40:00,49.72,49.81,49.72,49.77,161500.0,34.1302,34.192,34.1302,34.1645,161500.0
2006-09-14 15:50:00,49.76,49.93,49.75,49.9,213900.0,34.1576,34.2743,34.1508,34.2537,213900.0
2006-09-15 09:30:00,50.44,50.6,50.31,50.5,2990500.0,34.6244,34.7343,34.5352,34.6656,2990500.0
2006-09-15 09:40:00,50.5,50.56,50.14,50.21,501300.0,34.6656,34.7068,34.4185,34.4665,501300.0
2006-09-15 09:50:00,50.21,50.35,50.03,50.35,91700.0,34.4665,34.5626,34.343,34.5626,91700.0
2006-09-15 10:00:00,50.38,50.7,50.33,50.7,178500.0,34.5832,34.8029,34.5489,34.8029,178500.0
2006-09-15 10:10:00,50.72,51.13,50.72,51.0,298300.0,34.8166,35.0981,34.8166,35.0088,298300.0
2006-09-15 10:20:00,51.01,51.01,50.91,50.95,163700.0,35.0157,35.0157,34.9471,34.9745,163700.0
2006-09-15 10:30:00,50.94,50.98,50.32,50.58,260000.0,34.9677,34.9951,34.5421,34.7205,260000.0
2006-09-15 10:40:00,50.61,50.78,50.57,50.57,201900.0,34.7411,34.8578,34.7137,34.7137,201900.0
2006-09-15 10:50:00,50.58,50.63,50.55,50.56,122900.0,34.7205,34.7549,34.6999,34.7068,122900.0
2006-09-15 11:00:00,50.55,50.59,50.48,50.5,92400.0,34.6999,34.7274,34.6519,34.6656,92400.0
2006-09-15 11:10:00,50.51,50.51,50.4,50.41,93700.0,34.6725,34.6725,34.597,34.6038,93700.0
2006-09-15 11:20:00,50.4,50.43,50.31,50.4,96800.0,34.597,34.6176,34.5352,34.597,96800.0
2006-09-15 11:30:00,50.4,50.41,50.33,50.37,68900.0,34.597,34.6038,34.5489,34.5764,68900.0
2006-09-15 11:40:00,50.37,50.37,50.3,50.32,86100.0,34.5764,34.5764,34.5283,34.5421,86100.0
2006-09-15 11:50:00,50.32,50.37,50.27,50.31,102600.0,34.5421,34.5764,34.5077,34.5352,102600.0
2006-09-15 12:00:00,50.3,50.38,50.25,50.33,89700.0,34.5283,34.5832,34.494,34.5489,89700.0
2006-09-15 12:10:00,50.3,50.33,50.29,50.29,72500.0,34.5283,34.5489,34.5215,34.5215,72500.0
2006-09-15 12:20:00,50.29,50.3,50.2,50.21,106200.0,34.5215,34.5283,34.4597,34.4665,106200.0
2006-09-15 12:30:00,50.22,50.22,50.02,50.04,98600.0,34.4734,34.4734,34.3361,34.3498,98600.0
2006-09-15 12:40:00,50.03,50.07,49.95,49.97,74500.0,34.343,34.3704,34.2881,34.3018,74500.0
2006-09-15 12:50:00,49.97,49.97,49.6,49.6,172900.0,34.3018,34.3018,34.0478,34.0478,172900.0
2006-09-15 13:00:00,49.61,49.85,49.59,49.84,415800.0,34.0547,34.2194,34.0409,34.2126,415800.0
2006-09-15 13:10:00,49.85,49.89,49.68,49.74,181400.0,34.2194,34.2469,34.1027,34.1439,181400.0
2006-09-15 13:20:00,49.73,49.74,49.57,49.65,105000.0,34.137,34.1439,34.0272,34.0821,105000.0
2006-09-15 13:30:00,49.64,49.78,49.64,49.75,75800.0,34.0753,34.1714,34.0753,34.1508,75800.0
2006-09-15 13:40:00,49.75,49.85,49.73,49.81,120400.0,34.1508,34.2194,34.137,34.192,120400.0
2006-09-15 13:50:00,49.8,49.82,49.7,49.75,84400.0,34.1851,34.1988,34.1165,34.1508,84400.0
2006-09-15 14:00:00,49.75,49.77,49.56,49.59,147600.0,34.1508,34.1645,34.0204,34.0409,147600.0
2006-09-15 14:10:00,49.56,49.7,49.52,49.7,118400.0,34.0204,34.1165,33.9929,34.1165,118400.0
2006-09-15 14:20:00,49.7,49.7,49.55,49.65,100800.0,34.1165,34.1165,34.0135,34.0821,100800.0
2006-09-15 14:30:00,49.67,49.89,49.67,49.82,96800.0,34.0959,34.2469,34.0959,34.1988,96800.0
2006-09-15 14:40:00,49.83,49.9,49.75,49.76,50200.0,34.2057,34.2537,34.1508,34.1576,50200.0
2006-09-15 14:50:00,49.77,49.77,49.65,49.7,69200.0,34.1645,34.1645,34.0821,34.1165,69200.0
2006-09-15 15:00:00,49.71,49.84,49.68,49.73,53000.0,34.1233,34.2126,34.1027,34.137,53000.0
2006-09-15 15:10:00,49.73,49.82,49.72,49.8,43100.0,34.137,34.1988,34.1302,34.1851,43100.0
2006-09-15 15:20:00,49.8,49.89,49.76,49.79,72900.0,34.1851,34.2469,34.1576,34.1782,72900.0
2006-09-15 15:30:00,49.78,49.79,49.69,49.71,53500.0,34.1714,34.1782,34.1096,34.1233,53500.0
2006-09-15 15:40:00,49.71,49.77,49.65,49.75,258300.0,34.1233,34.1645,34.0821,34.1508,258300.0
2006-09-15 15:50:00,49.75,49.85,49.73,49.81,440300.0,34.1508,34.2194,34.137,34.192,440300.0
2006-09-18 09:30:00,49.9,49.9,49.5,49.57,158800.0,34.2537,34.2537,33.9792,34.0272,158800.0
2006-09-18 09:40:00,49.59,49.67,49.34,49.48,113400.0,34.0409,34.0959,33.8693,33.9654,113400.0
2006-09-18 09:50:00,49.47,49.55,49.38,49.39,42800.0,33.9586,34.0135,33.8968,33.9037,42800.0
2006-09-18 10:00:00,49.39,49.45,49.15,49.39,202200.0,33.9037,33.9448,33.7389,33.9037,202200.0
2006-09-18 10:10:00,49.35,49.47,49.27,49.44,158700.0,33.8762,33.9586,33.8213,33.938,158700.0
2006-09-18 10:20:00,49.43,49.48,49.35,49.45,162400.0,33.9311,33.9654,33.8762,33.9448,162400.0
2006-09-18 10:30:00,49.45,49.48,49.31,49.4,109400.0,33.9448,33.9654,33.8487,33.9105,109400.0
2006-09-18 10:40:00,49.4,49.42,49.31,49.32,93100.0,33.9105,33.9243,33.8487,33.8556,93100.0
2006-09-18 10:50:00,49.32,49.36,49.27,49.32,78900.0,33.8556,33.8831,33.8213,33.8556,78900.0
2006-09-18 11:00:00,49.32,49.33,49.31,49.32,73700.0,33.8556,33.8625,33.8487,33.8556,73700.0
2006-09-18 11:10:00,49.32,49.32,49.26,49.29,59300.0,33.8556,33.8556,33.8144,33.835,59300.0
2006-09-18 11:20:00,49.29,49.29,49.23,49.25,67800.0,33.835,33.835,33.7938,33.8076,67800.0
2006-09-18 11:30:00,49.25,49.26,49.16,49.16,81800.0,33.8076,33.8144,33.7458,33.7458,81800.0
2006-09-18 11:40:00,49.16,49.28,49.16,49.28,83300.0,33.7458,33.8281,33.7458,33.8281,83300.0
2006-09-18 11:50:00,49.28,49.4,49.22,49.34,111200.0,33.8281,33.9105,33.787,33.8693,111200.0
2006-09-18 12:00:00,49.33,49.47,49.27,49.42,91400.0,33.8625,33.9586,33.8213,33.9243,91400.0
2006-09-18 12:10:00,49.44,49.44,49.32,49.37,36000.0,33.938,33.938,33.8556,33.8899,36000.0
2006-09-18 12:20:00,49.37,49.41,49.32,49.35,91400.0,33.8899,33.9174,33.8556,33.8762,91400.0
2006-09-18 12:30:00,49.35,49.35,49.31,49.32,41900.0,33.8762,33.8762,33.8487,33.8556,41900.0
2006-09-18 12:40:00,49.33,49.53,49.32,49.45,90400.0,33.8625,33.9998,33.8556,33.9448,90400.0
2006-09-18 12:50:00,49.48,49.52,49.46,49.5,45800.0,33.9654,33.9929,33.9517,33.9792,45800.0
2006-09-18 13:00:00,49.5,49.56,49.4,49.4,72400.0,33.9792,34.0204,33.9105,33.9105,72400.0
2006-09-18 13:10:00,49.41,49.53,49.38,49.52,44000.0,33.9174,33.9998,33.8968,33.9929,44000.0
2006-09-18 13:20:00,49.52,49.53,49.45,49.47,73300.0,33.9929,33.9998,33.9448,33.9586,73300.0
2006-09-18 13:30:00,49.46,49.48,49.39,49.4,25400.0,33.9517,33.9654,33.9037,33.9105,25400.0
2006-09-18 13:40:00,49.41,49.41,49.2,49.23,78100.0,33.9174,33.9174,33.7732,33.7938,78100.0
2006-09-18 13:50:00,49.23,49.29,49.13,49.22,74300.0,33.7938,33.835,33.7252,33.787,74300.0
2006-09-18 14:00:00,49.22,49.28,49.17,49.23,58500.0,33.787,33.8281,33.7526,33.7938,58500.0
2006-09-18 14:10:00,49.22,49.28,49.22,49.28,50600.0,33.787,33.8281,33.787,33.8281,50600.0
2006-09-18 14:20:00,49.28,49.28,49.23,49.25,50800.0,33.8281,33.8281,33.7938,33.8076,50800.0
2006-09-18 14:30:00,49.25,49.25,49.14,49.17,74000.0,33.8076,33.8076,33.732,33.7526,74000.0
2006-09-18 14:40:00,49.16,49.21,49.12,49.19,81300.0,33.7458,33.7801,33.7183,33.7664,81300.0
2006-09-18 14:50:00,49.19,49.28,49.18,49.21,56300.0,33.7664,33.8281,33.7595,33.7801,56300.0
2006-09-18 15:00:00,49.2,49.29,49.2,49.28,57400.0,33.7732,33.835,33.7732,33.8281,57400.0
2006-09-18 15:10:00,49.28,49.34,49.25,49.31,69100.0,33.8281,33.8693,33.8076,33.8487,69100.0
2006-09-18 15:20:00,49.3,49.39,49.28,49.37,62500.0,33.8419,33.9037,33.8281,33.8899,62500.0
2006-09-18 15:30:00,49.38,49.51,49.33,49.36,109100.0,33.8968,33.986,33.8625,33.8831,109100.0
2006-09-18 15:40:00,49.36,49.61,49.36,49.58,97300.0,33.8831,34.0547,33.8831,34.0341,97300.0
2006-09-18 15:50:00,49.58,49.59,49.45,49.55,200700.0,34.0341,34.0409,33.9448,34.0135,200700.0
2006-09-19 09:30:00,49.95,49.95,49.67,49.8,182000.0,34.2881,34.2881,34.0959,34.1851,182000.0
2006-09-19 09:40:00,49.8,49.87,49.78,49.83,126000.0,34.1851,34.2332,34.1714,34.2057,126000.0
2006-09-19 09:50:00,49.84,50.03,49.82,49.95,104800.0,34.2126,34.343,34.1988,34.2881,104800.0
2006-09-19 10:00:00,49.92,50.02,49.86,49.98,115900.0,34.2675,34.3361,34.2263,34.3087,115900.0
2006-09-19 10:10:00,49.97,50.03,49.67,49.81,131200.0,34.3018,34.343,34.0959,34.192,131200.0
2006-09-19 10:20:00,49.82,49.82,49.67,49.8,65600.0,34.1988,34.1988,34.0959,34.1851,65600.0
2006-09-19 10:30:00,49.8,49.85,49.74,49.85,37300.0,34.1851,34.2194,34.1439,34.2194,37300.0
2006-09-19 10:40:00,49.85,50.02,49.75,49.87,85700.0,34.2194,34.3361,34.1508,34.2332,85700.0
2006-09-19 10:50:00,49.88,49.99,49.88,49.94,63800.0,34.24,34.3155,34.24,34.2812,63800.0
2006-09-19 11:00:00,49.94,50.09,49.89,50.09,150200.0,34.2812,34.3842,34.2469,34.3842,150200.0
2006-09-19 11:10:00,50.09,50.19,50.05,50.16,81800.0,34.3842,34.4528,34.3567,34.4322,81800.0
2006-09-19 11:20:00,50.16,50.18,49.97,50.01,65000.0,34.4322,34.446,34.3018,34.3293,65000.0
2006-09-19 11:30:00,50.01,50.18,49.93,50.08,95300.0,34.3293,34.446,34.2743,34.3773,95300.0
2006-09-19 11:40:00,50.06,50.09,50.0,50.08,77000.0,34.3636,34.3842,34.3224,34.3773,77000.0
2006-09-19 11:50:00,50.06,50.12,49.98,50.09,327400.0,34.3636,34.4048,34.3087,34.3842,327400.0
2006-09-19 12:00:00,50.08,50.14,50.05,50.11,132700.0,34.3773,34.4185,34.3567,34.3979,132700.0
2006-09-19 12:10:00,50.11,50.11,50.03,50.08,169800.0,34.3979,34.3979,34.343,34.3773,169800.0
2006-09-19 12:20:00,50.07,50.13,50.01,50.02,83300.0,34.3704,34.4116,34.3293,34.3361,83300.0
2006-09-19 12:30:00,50.02,50.05,49.96,50.04,91700.0,34.3361,34.3567,34.2949,34.3498,91700.0
2006-09-19 12:40:00,50.04,50.13,49.99,50.06,252000.0,34.3498,34.4116,34.3155,34.3636,252000.0
2006-09-19 12:50:00,50.06,50.11,50.05,50.1,42100.0,34.3636,34.3979,34.3567,34.391,42100.0
2006-09-19 13:00:00,50.1,50.21,50.09,50.18,59700.0,34.391,34.4665,34.3842,34.446,59700.0
2006-09-19 13:10:00,50.18,50.19,50.09,50.15,70900.0,34.446,34.4528,34.3842,34.4254,70900.0
2006-09-19 13:20:00,50.16,50.24,50.13,50.17,51400.0,34.4322,34.4871,34.4116,34.4391,51400.0
2006-09-19 13:30:00,50.17,50.18,50.1,50.16,62400.0,34.4391,34.446,34.391,34.4322,62400.0
2006-09-19 13:40:00,50.15,50.3,50.13,50.26,106400.0,34.4254,34.5283,34.4116,34.5009,106400.0
2006-09-19 13:50:00,50.28,50.3,50.16,50.22,85700.0,34.5146,34.5283,34.4322,34.4734,85700.0
2006-09-19 14:00:00,50.22,50.38,50.2,50.28,84800.0,34.4734,34.5832,34.4597,34.5146,84800.0
2006-09-19 14:10:00,50.29,50.34,50.27,50.29,59000.0,34.5215,34.5558,34.5077,34.5215,59000.0
2006-09-19 14:20:00,50.3,50.63,50.3,50.46,189100.0,34.5283,34.7549,34.5283,34.6382,189100.0
2006-09-19 14:30:00,50.47,50.5,50.41,50.44,85700.0,34.645,34.6656,34.6038,34.6244,85700.0
2006-09-19 14:40:00,50.45,50.53,50.4,50.53,82800.0,34.6313,34.6862,34.597,34.6862,82800.0
2006-09-19 14:50:00,50.52,50.55,50.48,50.51,77700.0,34.6793,34.6999,34.6519,34.6725,77700.0
2006-09-19 15:00:00,50.5,50.74,50.47,50.72,100200.0,34.6656,34.8304,34.645,34.8166,100200.0
2006-09-19 15:10:00,50.73,50.82,50.72,50.73,186300.0,34.8235,34.8853,34.8166,34.8235,186300.0
2006-09-19 15:20:00,50.73,50.78,50.66,50.76,151800.0,34.8235,34.8578,34.7754,34.8441,151800.0
2006-09-19 15:30:00,50.77,50.94,50.76,50.87,256800.0,34.851,34.9677,34.8441,34.9196,256800.0
2006-09-19 15:40:00,50.87,50.9,50.78,50.79,260500.0,34.9196,34.9402,34.8578,34.8647,260500.0
2006-09-19 15:50:00,50.79,50.91,50.75,50.86,500800.0,34.8647,34.9471,34.8372,34.9127,500800.0
2006-09-20 09:30:00,51.1,51.39,51.09,51.36,219800.0,35.0775,35.2766,35.0706,35.256,219800.0
2006-09-20 09:40:00,51.36,51.63,51.27,51.29,184500.0,35.256,35.4413,35.1942,35.2079,184500.0
2006-09-20 09:50:00,51.3,51.52,51.28,51.35,137800.0,35.2148,35.3658,35.201,35.2491,137800.0
2006-09-20 10:00:00,51.35,51.36,51.24,51.26,180100.0,35.2491,35.256,35.1736,35.1873,180100.0
2006-09-20 10:10:00,51.25,51.25,51.03,51.22,140100.0,35.1805,35.1805,35.0294,35.1599,140100.0
2006-09-20 10:20:00,51.21,51.34,51.15,51.34,99900.0,35.153,35.2422,35.1118,35.2422,99900.0
2006-09-20 10:30:00,51.33,51.37,51.13,51.2,111900.0,35.2354,35.2628,35.0981,35.1461,111900.0
2006-09-20 10:40:00,51.19,51.33,51.17,51.3,54600.0,35.1393,35.2354,35.1255,35.2148,54600.0
2006-09-20 10:50:00,51.3,51.43,51.25,51.28,72600.0,35.2148,35.304,35.1805,35.201,72600.0
2006-09-20 11:00:00,51.27,51.33,51.23,51.3,124000.0,35.1942,35.2354,35.1667,35.2148,124000.0
2006-09-20 11:10:00,51.3,51.32,51.26,51.29,129200.0,35.2148,35.2285,35.1873,35.2079,129200.0
2006-09-20 11:20:00,51.29,51.35,51.25,51.29,151300.0,35.2079,35.2491,35.1805,35.2079,151300.0
2006-09-20 11:30:00,51.29,51.31,51.21,51.27,166400.0,35.2079,35.2216,35.153,35.1942,166400.0
2006-09-20 11:40:00,51.26,51.26,51.18,51.25,97400.0,35.1873,35.1873,35.1324,35.1805,97400.0
2006-09-20 11:50:00,51.25,51.27,51.2,51.2,28100.0,35.1805,35.1942,35.1461,35.1461,28100.0
2006-09-20 12:00:00,51.2,51.29,51.13,51.22,86700.0,35.1461,35.2079,35.0981,35.1599,86700.0
2006-09-20 12:10:00,51.21,51.27,51.17,51.24,129700.0,35.153,35.1942,35.1255,35.1736,129700.0
2006-09-20 12:20:00,51.24,51.25,51.18,51.2,22800.0,35.1736,35.1805,35.1324,35.1461,22800.0
2006-09-20 12:30:00,51.19,51.27,51.18,51.25,96000.0,35.1393,35.1942,35.1324,35.1805,96000.0
2006-09-20 12:40:00,51.25,51.31,51.24,51.24,79200.0,35.1805,35.2216,35.1736,35.1736,79200.0
2006-09-20 12:50:00,51.24,51.25,51.18,51.22,105500.0,35.1736,35.1805,35.1324,35.1599,105500.0
2006-09-20 13:00:00,51.22,51.29,51.19,51.22,136700.0,35.1599,35.2079,35.1393,35.1599,136700.0
2006-09-20 13:10:00,51.23,51.37,51.23,51.37,59400.0,35.1667,35.2628,35.1667,35.2628,59400.0
2006-09-20 13:20:00,51.37,51.44,51.36,51.43,77600.0,35.2628,35.3109,35.256,35.304,77600.0
2006-09-20 13:30:00,51.44,51.5,51.43,51.49,83300.0,35.3109,35.3521,35.304,35.3452,83300.0
2006-09-20 13:40:00,51.49,51.5,51.44,51.45,87000.0,35.3452,35.3521,35.3109,35.3177,87000.0
2006-09-20 13:50:00,51.45,51.55,51.42,51.53,97500.0,35.3177,35.3864,35.2971,35.3727,97500.0
2006-09-20 14:00:00,51.54,51.65,51.5,51.61,81700.0,35.3795,35.455,35.3521,35.4276,81700.0
2006-09-20 14:10:00,51.61,51.68,51.48,51.51,303600.0,35.4276,35.4756,35.3383,35.3589,303600.0
2006-09-20 14:20:00,51.5,51.68,51.49,51.65,142900.0,35.3521,35.4756,35.3452,35.455,142900.0
2006-09-20 14:30:00,51.66,51.91,51.61,51.87,307600.0,35.4619,35.6335,35.4276,35.606,307600.0
2006-09-20 14:40:00,51.85,51.88,51.46,51.46,178700.0,35.5923,35.6129,35.3246,35.3246,178700.0
2006-09-20 14:50:00,51.47,51.79,51.46,51.79,230000.0,35.3315,35.5511,35.3246,35.5511,230000.0
2006-09-20 15:00:00,51.79,52.08,51.78,52.01,293200.0,35.5511,35.7502,35.5443,35.7022,293200.0
2006-09-20 15:10:00,52.0,52.02,51.9,51.91,110000.0,35.6953,35.709,35.6266,35.6335,110000.0
2006-09-20 15:20:00,51.91,51.91,51.76,51.78,133300.0,35.6335,35.6335,35.5305,35.5443,133300.0
2006-09-20 15:30:00,51.78,51.98,51.77,51.95,185700.0,35.5443,35.6816,35.5374,35.661,185700.0
2006-09-20 15:40:00,51.95,52.18,51.95,52.06,267900.0,35.661,35.8188,35.661,35.7365,267900.0
2006-09-20 15:50:00,52.07,52.08,51.85,51.87,359500.0,35.7433,35.7502,35.5923,35.606,359500.0
2006-09-21 09:30:00,51.94,52.35,51.93,52.07,307300.0,35.6541,35.9355,35.6472,35.7433,307300.0
2006-09-21 09:40:00,52.07,52.15,51.82,51.89,239600.0,35.7433,35.7983,35.5717,35.6198,239600.0
2006-09-21 09:50:00,51.88,52.2,51.7,51.71,312900.0,35.6129,35.8326,35.4894,35.4962,312900.0
2006-09-21 10:00:00,51.71,51.75,49.55,50.66,961300.0,35.4962,35.5237,34.0135,34.7754,961300.0
2006-09-21 10:10:00,50.68,50.96,50.46,50.75,445300.0,34.7892,34.9814,34.6382,34.8372,445300.0
2006-09-21 10:20:00,50.77,50.84,50.33,50.72,318300.0,34.851,34.899,34.5489,34.8166,318300.0
2006-09-21 10:30:00,50.72,50.88,50.59,50.63,129600.0,34.8166,34.9265,34.7274,34.7549,129600.0
2006-09-21 10:40:00,50.61,50.65,50.4,50.43,209800.0,34.7411,34.7686,34.597,34.6176,209800.0
2006-09-21 10:50:00,50.44,50.5,50.42,50.48,255400.0,34.6244,34.6656,34.6107,34.6519,255400.0
2006-09-21 11:00:00,50.48,50.72,50.47,50.68,205400.0,34.6519,34.8166,34.645,34.7892,205400.0
2006-09-21 11:10:00,50.67,50.77,50.65,50.77,99100.0,34.7823,34.851,34.7686,34.851,99100.0
2006-09-21 11:20:00,50.77,50.85,50.69,50.7,103800.0,34.851,34.9059,34.796,34.8029,103800.0
2006-09-21 11:30:00,50.71,50.82,50.57,50.78,94000.0,34.8098,34.8853,34.7137,34.8578,94000.0
2006-09-21 11:40:00,50.76,50.86,50.7,50.73,89300.0,34.8441,34.9127,34.8029,34.8235,89300.0
2006-09-21 11:50:00,50.72,50.85,50.72,50.8,114100.0,34.8166,34.9059,34.8166,34.8715,114100.0
2006-09-21 12:00:00,50.79,50.79,50.5,50.72,183100.0,34.8647,34.8647,34.6656,34.8166,183100.0
2006-09-21 12:10:00,50.73,50.76,50.58,50.59,64700.0,34.8235,34.8441,34.7205,34.7274,64700.0
2006-09-21 12:20:00,50.59,50.67,50.45,50.66,115900.0,34.7274,34.7823,34.6313,34.7754,115900.0
2006-09-21 12:30:00,50.66,50.72,50.6,50.72,53700.0,34.7754,34.8166,34.7343,34.8166,53700.0
2006-09-21 12:40:00,50.7,50.7,50.45,50.49,65700.0,34.8029,34.8029,34.6313,34.6588,65700.0
2006-09-21 12:50:00,50.49,50.5,50.38,50.43,88300.0,34.6588,34.6656,34.5832,34.6176,88300.0
2006-09-21 13:00:00,50.43,50.48,50.25,50.33,104100.0,34.6176,34.6519,34.494,34.5489,104100.0
2006-09-21 13:10:00,50.33,50.38,50.3,50.37,73900.0,34.5489,34.5832,34.5283,34.5764,73900.0
2006-09-21 13:20:00,50.36,50.43,50.32,50.33,38900.0,34.5695,34.6176,34.5421,34.5489,38900.0
2006-09-21 13:30:00,50.34,50.48,50.26,50.47,55300.0,34.5558,34.6519,34.5009,34.645,55300.0
2006-09-21 13:40:00,50.48,50.71,50.46,50.66,88100.0,34.6519,34.8098,34.6382,34.7754,88100.0
2006-09-21 13:50:00,50.65,50.73,50.54,50.59,71300.0,34.7686,34.8235,34.6931,34.7274,71300.0
2006-09-21 14:00:00,50.58,50.66,50.49,50.51,69100.0,34.7205,34.7754,34.6588,34.6725,69100.0
2006-09-21 14:10:00,50.5,50.58,50.5,50.51,61600.0,34.6656,34.7205,34.6656,34.6725,61600.0
2006-09-21 14:20:00,50.51,50.55,50.38,50.39,85800.0,34.6725,34.6999,34.5832,34.5901,85800.0
2006-09-21 14:30:00,50.39,50.55,50.39,50.43,79400.0,34.5901,34.6999,34.5901,34.6176,79400.0
2006-09-21 14:40:00,50.43,50.53,50.36,50.45,104200.0,34.6176,34.6862,34.5695,34.6313,104200.0
2006-09-21 14:50:00,50.45,50.47,50.34,50.35,87400.0,34.6313,34.645,34.5558,34.5626,87400.0
2006-09-21 15:00:00,50.36,50.5,50.28,50.32,124600.0,34.5695,34.6656,34.5146,34.5421,124600.0
2006-09-21 15:10:00,50.31,50.32,50.19,50.26,154400.0,34.5352,34.5421,34.4528,34.5009,154400.0
2006-09-21 15:20:00,50.26,50.26,50.16,50.21,142300.0,34.5009,34.5009,34.4322,34.4665,142300.0
2006-09-21 15:30:00,50.21,50.31,50.2,50.24,118400.0,34.4665,34.5352,34.4597,34.4871,118400.0
2006-09-21 15:40:00,50.24,50.24,50.17,50.21,216200.0,34.4871,34.4871,34.4391,34.4665,216200.0
2006-09-21 15:50:00,50.2,50.35,50.2,50.27,251500.0,34.4597,34.5626,34.4597,34.5077,251500.0
2006-09-22 09:30:00,50.09,50.21,49.91,49.95,283800.0,34.3842,34.4665,34.2606,34.2881,283800.0
2006-09-22 09:40:00,49.95,50.43,49.9,50.31,304400.0,34.2881,34.6176,34.2537,34.5352,304400.0
2006-09-22 09:50:00,50.33,50.34,50.02,50.1,166100.0,34.5489,34.5558,34.3361,34.391,166100.0
2006-09-22 10:00:00,50.11,50.15,50.04,50.09,138800.0,34.3979,34.4254,34.3498,34.3842,138800.0
2006-09-22 10:10:00,50.1,50.13,50.01,50.01,81600.0,34.391,34.4116,34.3293,34.3293,81600.0
2006-09-22 10:20:00,50.01,50.07,50.01,50.05,81900.0,34.3293,34.3704,34.3293,34.3567,81900.0
2006-09-22 10:30:00,50.07,50.23,50.06,50.11,144700.0,34.3704,34.4803,34.3636,34.3979,144700.0
2006-09-22 10:40:00,50.11,50.18,49.95,50.04,136100.0,34.3979,34.446,34.2881,34.3498,136100.0
2006-09-22 10:50:00,50.05,50.06,49.89,49.96,223800.0,34.3567,34.3636,34.2469,34.2949,223800.0
2006-09-22 11:00:00,49.96,50.02,49.92,49.96,95000.0,34.2949,34.3361,34.2675,34.2949,95000.0
2006-09-22 11:10:00,49.97,50.08,49.95,50.08,115300.0,34.3018,34.3773,34.2881,34.3773,115300.0
2006-09-22 11:20:00,50.07,50.08,49.98,50.02,49400.0,34.3704,34.3773,34.3087,34.3361,49400.0
2006-09-22 11:30:00,50.03,50.06,49.94,49.99,43700.0,34.343,34.3636,34.2812,34.3155,43700.0
2006-09-22 11:40:00,49.98,50.0,49.88,49.94,34200.0,34.3087,34.3224,34.24,34.2812,34200.0
2006-09-22 11:50:00,49.96,50.0,49.9,49.95,26800.0,34.2949,34.3224,34.2537,34.2881,26800.0
2006-09-22 12:00:00,49.95,50.0,49.85,49.91,59200.0,34.2881,34.3224,34.2194,34.2606,59200.0
2006-09-22 12:10:00,49.89,49.97,49.83,49.9,46900.0,34.2469,34.3018,34.2057,34.2537,46900.0
2006-09-22 12:20:00,49.91,49.93,49.87,49.89,19400.0,34.2606,34.2743,34.2332,34.2469,19400.0
2006-09-22 12:30:00,49.89,49.9,49.81,49.85,32100.0,34.2469,34.2537,34.192,34.2194,32100.0
2006-09-22 12:40:00,49.84,49.99,49.83,49.97,31500.0,34.2126,34.3155,34.2057,34.3018,31500.0
2006-09-22 12:50:00,49.97,50.01,49.96,50.0,30100.0,34.3018,34.3293,34.2949,34.3224,30100.0
2006-09-22 13:00:00,50.0,50.02,49.93,49.94,71500.0,34.3224,34.3361,34.2743,34.2812,71500.0
2006-09-22 13:10:00,49.96,50.0,49.86,49.98,32900.0,34.2949,34.3224,34.2263,34.3087,32900.0
2006-09-22 13:20:00,49.97,50.04,49.94,49.94,39100.0,34.3018,34.3498,34.2812,34.2812,39100.0
2006-09-22 13:30:00,49.93,49.97,49.88,49.9,29200.0,34.2743,34.3018,34.24,34.2537,29200.0
2006-09-22 13:40:00,49.9,49.98,49.85,49.98,35900.0,34.2537,34.3087,34.2194,34.3087,35900.0
2006-09-22 13:50:00,49.97,50.04,49.92,50.04,40800.0,34.3018,34.3498,34.2675,34.3498,40800.0
2006-09-22 14:00:00,50.03,50.05,49.98,49.99,44200.0,34.343,34.3567,34.3087,34.3155,44200.0
2006-09-22 14:10:00,50.0,50.05,49.97,50.01,58900.0,34.3224,34.3567,34.3018,34.3293,58900.0
2006-09-22 14:20:00,50.01,50.02,49.87,49.88,34600.0,34.3293,34.3361,34.2332,34.24,34600.0
2006-09-22 14:30:00,49.89,49.97,49.81,49.93,65200.0,34.2469,34.3018,34.192,34.2743,65200.0
2006-09-22 14:40:00,49.92,49.95,49.87,49.94,37300.0,34.2675,34.2881,34.2332,34.2812,37300.0
2006-09-22 14:50:00,49.95,49.96,49.84,49.85,39400.0,34.2881,34.2949,34.2126,34.2194,39400.0
2006-09-22 15:00:00,49.85,49.98,49.85,49.98,79300.0,34.2194,34.3087,34.2194,34.3087,79300.0
2006-09-22 15:10:00,49.98,50.05,49.96,50.0,96300.0,34.3087,34.3567,34.2949,34.3224,96300.0
2006-09-22 15:20:00,50.0,50.03,49.9,49.9,79100.0,34.3224,34.343,34.2537,34.2537,79100.0
2006-09-22 15:30:00,49.9,49.99,49.9,49.95,52200.0,34.2537,34.3155,34.2537,34.2881,52200.0
2006-09-22 15:40:00,49.95,49.99,49.88,49.9,118400.0,34.2881,34.3155,34.24,34.2537,118400.0
2006-09-22 15:50:00,49.9,49.93,49.88,49.89,146900.0,34.2537,34.2743,34.24,34.2469,146900.0
2006-09-25 09:30:00,50.79,50.79,50.31,50.57,242500.0,34.8647,34.8647,34.5352,34.7137,242500.0
2006-09-25 09:40:00,50.58,50.74,50.42,50.42,121900.0,34.7205,34.8304,34.6107,34.6107,121900.0
2006-09-25 09:50:00,50.47,50.68,50.35,50.52,226100.0,34.645,34.7892,34.5626,34.6793,226100.0
2006-09-25 10:00:00,50.51,50.59,50.16,50.32,115900.0,34.6725,34.7274,34.4322,34.5421,115900.0
2006-09-25 10:10:00,50.36,50.4,50.07,50.14,175300.0,34.5695,34.597,34.3704,34.4185,175300.0
2006-09-25 10:20:00,50.12,50.18,49.75,49.88,201000.0,34.4048,34.446,34.1508,34.24,201000.0
2006-09-25 10:30:00,49.88,50.08,49.88,50.07,134900.0,34.24,34.3773,34.24,34.3704,134900.0
2006-09-25 10:40:00,50.06,50.09,49.75,49.95,103400.0,34.3636,34.3842,34.1508,34.2881,103400.0
2006-09-25 10:50:00,49.96,50.22,49.95,50.21,72900.0,34.2949,34.4734,34.2881,34.4665,72900.0
2006-09-25 11:00:00,50.2,50.3,50.15,50.16,172300.0,34.4597,34.5283,34.4254,34.4322,172300.0
2006-09-25 11:10:00,50.16,50.28,50.16,50.27,85300.0,34.4322,34.5146,34.4322,34.5077,85300.0
2006-09-25 11:20:00,50.27,50.64,50.27,50.63,128300.0,34.5077,34.7617,34.5077,34.7549,128300.0
2006-09-25 11:30:00,50.62,50.65,50.44,50.45,84300.0,34.748,34.7686,34.6244,34.6313,84300.0
2006-09-25 11:40:00,50.45,50.48,50.31,50.35,76000.0,34.6313,34.6519,34.5352,34.5626,76000.0
2006-09-25 11:50:00,50.33,50.45,50.24,50.32,43700.0,34.5489,34.6313,34.4871,34.5421,43700.0
2006-09-25 12:00:00,50.3,50.39,50.19,50.36,51600.0,34.5283,34.5901,34.4528,34.5695,51600.0
2006-09-25 12:10:00,50.38,50.5,50.37,50.48,35400.0,34.5832,34.6656,34.5764,34.6519,35400.0
2006-09-25 12:20:00,50.48,50.94,50.47,50.85,91500.0,34.6519,34.9677,34.645,34.9059,91500.0
2006-09-25 12:30:00,50.85,50.97,50.81,50.9,72400.0,34.9059,34.9882,34.8784,34.9402,72400.0
2006-09-25 12:40:00,50.9,50.91,50.8,50.83,40300.0,34.9402,34.9471,34.8715,34.8921,40300.0
2006-09-25 12:50:00,50.84,51.0,50.84,50.96,83000.0,34.899,35.0088,34.899,34.9814,83000.0
2006-09-25 13:00:00,50.97,51.09,50.96,51.04,163800.0,34.9882,35.0706,34.9814,35.0363,163800.0
2006-09-25 13:10:00,51.05,51.12,50.98,50.98,50500.0,35.0432,35.0912,34.9951,34.9951,50500.0
2006-09-25 13:20:00,50.98,51.0,50.61,50.61,96600.0,34.9951,35.0088,34.7411,34.7411,96600.0
2006-09-25 13:30:00,50.61,50.65,50.38,50.41,53000.0,34.7411,34.7686,34.5832,34.6038,53000.0
2006-09-25 13:40:00,50.41,50.64,50.35,50.59,78000.0,34.6038,34.7617,34.5626,34.7274,78000.0
2006-09-25 13:50:00,50.6,50.66,50.5,50.51,39100.0,34.7343,34.7754,34.6656,34.6725,39100.0
2006-09-25 14:00:00,50.51,50.81,50.51,50.77,63000.0,34.6725,34.8784,34.6725,34.851,63000.0
2006-09-25 14:10:00,50.79,50.94,50.76,50.84,90000.0,34.8647,34.9677,34.8441,34.899,90000.0
2006-09-25 14:20:00,50.83,50.97,50.77,50.86,53000.0,34.8921,34.9882,34.851,34.9127,53000.0
2006-09-25 14:30:00,50.86,51.12,50.85,51.07,79400.0,34.9127,35.0912,34.9059,35.0569,79400.0
2006-09-25 14:40:00,51.06,51.19,51.0,51.16,85400.0,35.05,35.1393,35.0088,35.1187,85400.0
2006-09-25 14:50:00,51.15,51.44,51.04,51.34,157100.0,35.1118,35.3109,35.0363,35.2422,157100.0
2006-09-25 15:00:00,51.35,51.6,51.3,51.51,184200.0,35.2491,35.4207,35.2148,35.3589,184200.0
2006-09-25 15:10:00,51.49,51.7,51.4,51.66,236600.0,35.3452,35.4894,35.2834,35.4619,236600.0
2006-09-25 15:20:00,51.66,51.73,51.51,51.53,103500.0,35.4619,35.5099,35.3589,35.3727,103500.0
2006-09-25 15:30:00,51.52,51.53,51.24,51.27,108700.0,35.3658,35.3727,35.1736,35.1942,108700.0
2006-09-25 15:40:00,51.27,51.33,51.18,51.29,119900.0,35.1942,35.2354,35.1324,35.2079,119900.0
2006-09-25 15:50:00,51.28,51.35,51.22,51.25,225100.0,35.201,35.2491,35.1599,35.1805,225100.0
2006-09-26 09:30:00,51.42,51.43,50.25,50.58,338300.0,35.2971,35.304,34.494,34.7205,338300.0
2006-09-26 09:40:00,50.6,51.28,50.57,51.12,154700.0,34.7343,35.201,34.7137,35.0912,154700.0
2006-09-26 09:50:00,51.13,51.35,51.09,51.35,84900.0,35.0981,35.2491,35.0706,35.2491,84900.0
2006-09-26 10:00:00,51.35,51.9,51.32,51.67,160900.0,35.2491,35.6266,35.2285,35.4688,160900.0
2006-09-26 10:10:00,51.64,51.73,51.46,51.62,176900.0,35.4482,35.5099,35.3246,35.4344,176900.0
2006-09-26 10:20:00,51.64,51.78,51.59,51.71,148300.0,35.4482,35.5443,35.4138,35.4962,148300.0
2006-09-26 10:30:00,51.7,51.82,51.68,51.79,187900.0,35.4894,35.5717,35.4756,35.5511,187900.0
2006-09-26 10:40:00,51.8,51.88,51.78,51.79,169600.0,35.558,35.6129,35.5443,35.5511,169600.0
2006-09-26 10:50:00,51.79,51.95,51.78,51.89,191400.0,35.5511,35.661,35.5443,35.6198,191400.0
2006-09-26 11:00:00,51.89,51.9,51.83,51.88,124400.0,35.6198,35.6266,35.5786,35.6129,124400.0
2006-09-26 11:10:00,51.87,51.96,51.83,51.86,90600.0,35.606,35.6678,35.5786,35.5992,90600.0
2006-09-26 11:20:00,51.85,51.88,51.71,51.78,135200.0,35.5923,35.6129,35.4962,35.5443,135200.0
2006-09-26 11:30:00,51.79,51.84,51.74,51.75,81900.0,35.5511,35.5855,35.5168,35.5237,81900.0
2006-09-26 11:40:00,51.75,51.76,51.56,51.57,431300.0,35.5237,35.5305,35.3932,35.4001,431300.0
2006-09-26 11:50:00,51.56,51.62,51.48,51.51,201000.0,35.3932,35.4344,35.3383,35.3589,201000.0
2006-09-26 12:00:00,51.5,51.55,51.39,51.47,289300.0,35.3521,35.3864,35.2766,35.3315,289300.0
2006-09-26 12:10:00,51.47,51.67,51.44,51.61,136400.0,35.3315,35.4688,35.3109,35.4276,136400.0
2006-09-26 12:20:00,51.61,51.74,51.59,51.65,336100.0,35.4276,35.5168,35.4138,35.455,336100.0
2006-09-26 12:30:00,51.65,51.67,51.38,51.41,228800.0,35.455,35.4688,35.2697,35.2903,228800.0
2006-09-26 12:40:00,51.4,51.57,51.39,51.42,163100.0,35.2834,35.4001,35.2766,35.2971,163100.0
2006-09-26 12:50:00,51.41,51.51,51.4,51.51,68200.0,35.2903,35.3589,35.2834,35.3589,68200.0
2006-09-26 13:00:00,51.5,51.53,51.44,51.52,87200.0,35.3521,35.3727,35.3109,35.3658,87200.0
2006-09-26 13:10:00,51.51,51.8,51.45,51.51,72400.0,35.3589,35.558,35.3177,35.3589,72400.0
2006-09-26 13:20:00,51.51,51.73,51.51,51.62,108300.0,35.3589,35.5099,35.3589,35.4344,108300.0
2006-09-26 13:30:00,51.62,51.67,51.47,51.5,54700.0,35.4344,35.4688,35.3315,35.3521,54700.0
2006-09-26 13:40:00,51.5,51.51,51.39,51.48,123100.0,35.3521,35.3589,35.2766,35.3383,123100.0
2006-09-26 13:50:00,51.47,51.63,51.46,51.52,85600.0,35.3315,35.4413,35.3246,35.3658,85600.0
2006-09-26 14:00:00,51.53,51.69,51.5,51.5,86900.0,35.3727,35.4825,35.3521,35.3521,86900.0
2006-09-26 14:10:00,51.52,51.55,51.4,51.4,88600.0,35.3658,35.3864,35.2834,35.2834,88600.0
2006-09-26 14:20:00,51.4,51.55,51.4,51.53,59400.0,35.2834,35.3864,35.2834,35.3727,59400.0
2006-09-26 14:30:00,51.53,51.62,51.48,51.58,111600.0,35.3727,35.4344,35.3383,35.407,111600.0
2006-09-26 14:40:00,51.58,51.65,51.55,51.61,79100.0,35.407,35.455,35.3864,35.4276,79100.0
2006-09-26 14:50:00,51.6,51.7,51.55,51.57,68800.0,35.4207,35.4894,35.3864,35.4001,68800.0
2006-09-26 15:00:00,51.58,51.69,51.56,51.67,107700.0,35.407,35.4825,35.3932,35.4688,107700.0
2006-09-26 15:10:00,51.65,51.69,51.54,51.54,74400.0,35.455,35.4825,35.3795,35.3795,74400.0
2006-09-26 15:20:00,51.54,51.62,51.42,51.6,90900.0,35.3795,35.4344,35.2971,35.4207,90900.0
2006-09-26 15:30:00,51.6,51.67,51.55,51.59,66000.0,35.4207,35.4688,35.3864,35.4138,66000.0
2006-09-26 15:40:00,51.58,51.67,51.53,51.64,96300.0,35.407,35.4688,35.3727,35.4482,96300.0
2006-09-26 15:50:00,51.65,51.66,51.55,51.61,149800.0,35.455,35.4619,35.3864,35.4276,149800.0
2006-09-27 09:30:00,51.3,51.36,51.04,51.19,204500.0,35.2148,35.256,35.0363,35.1393,204500.0
2006-09-27 09:40:00,51.19,51.33,51.14,51.29,263300.0,35.1393,35.2354,35.1049,35.2079,263300.0
2006-09-27 09:50:00,51.25,51.4,51.25,51.36,51900.0,35.1805,35.2834,35.1805,35.256,51900.0
2006-09-27 10:00:00,51.36,51.52,51.28,51.35,139100.0,35.256,35.3658,35.201,35.2491,139100.0
2006-09-27 10:10:00,51.35,51.35,51.06,51.19,132600.0,35.2491,35.2491,35.05,35.1393,132600.0
2006-09-27 10:20:00,51.19,51.3,51.02,51.12,116300.0,35.1393,35.2148,35.0226,35.0912,116300.0
2006-09-27 10:30:00,51.12,51.22,51.05,51.05,178900.0,35.0912,35.1599,35.0432,35.0432,178900.0
2006-09-27 10:40:00,51.05,51.06,50.81,50.95,202800.0,35.0432,35.05,34.8784,34.9745,202800.0
2006-09-27 10:50:00,50.94,50.96,50.85,50.92,166300.0,34.9677,34.9814,34.9059,34.9539,166300.0
2006-09-27 11:00:00,50.91,51.03,50.8,51.03,158000.0,34.9471,35.0294,34.8715,35.0294,158000.0
2006-09-27 11:10:00,51.01,51.1,50.95,51.0,127600.0,35.0157,35.0775,34.9745,35.0088,127600.0
2006-09-27 11:20:00,51.01,51.03,50.94,51.0,108200.0,35.0157,35.0294,34.9677,35.0088,108200.0
2006-09-27 11:30:00,51.0,51.12,50.97,51.09,217200.0,35.0088,35.0912,34.9882,35.0706,217200.0
2006-09-27 11:40:00,51.09,51.17,51.03,51.17,85600.0,35.0706,35.1255,35.0294,35.1255,85600.0
2006-09-27 11:50:00,51.17,51.2,51.08,51.15,77700.0,35.1255,35.1461,35.0638,35.1118,77700.0
2006-09-27 12:00:00,51.14,51.15,51.01,51.01,121100.0,35.1049,35.1118,35.0157,35.0157,121100.0
2006-09-27 12:10:00,51.02,51.08,50.99,51.02,79500.0,35.0226,35.0638,35.002,35.0226,79500.0
2006-09-27 12:20:00,51.02,51.1,50.99,51.02,68900.0,35.0226,35.0775,35.002,35.0226,68900.0
2006-09-27 12:30:00,51.01,51.09,51.0,51.0,70700.0,35.0157,35.0706,35.0088,35.0088,70700.0
2006-09-27 12:40:00,51.01,51.03,50.99,50.99,100100.0,35.0157,35.0294,35.002,35.002,100100.0
2006-09-27 12:50:00,50.99,51.01,50.86,50.95,90000.0,35.002,35.0157,34.9127,34.9745,90000.0
2006-09-27 13:00:00,50.96,51.02,50.95,50.99,44100.0,34.9814,35.0226,34.9745,35.002,44100.0
2006-09-27 13:10:00,50.99,51.0,50.91,51.0,56700.0,35.002,35.0088,34.9471,35.0088,56700.0
2006-09-27 13:20:00,50.99,51.01,50.96,50.98,25800.0,35.002,35.0157,34.9814,34.9951,25800.0
2006-09-27 13:30:00,50.97,50.98,50.88,50.91,77000.0,34.9882,34.9951,34.9265,34.9471,77000.0
2006-09-27 13:40:00,50.91,50.93,50.83,50.86,85900.0,34.9471,34.9608,34.8921,34.9127,85900.0
2006-09-27 13:50:00,50.86,50.89,50.83,50.83,90200.0,34.9127,34.9333,34.8921,34.8921,90200.0
2006-09-27 14:00:00,50.83,50.87,50.7,50.87,118000.0,34.8921,34.9196,34.8029,34.9196,118000.0
2006-09-27 14:10:00,50.86,50.87,50.51,50.53,149200.0,34.9127,34.9196,34.6725,34.6862,149200.0
2006-09-27 14:20:00,50.53,50.55,50.33,50.36,228900.0,34.6862,34.6999,34.5489,34.5695,228900.0
2006-09-27 14:30:00,50.36,50.42,50.2,50.29,282600.0,34.5695,34.6107,34.4597,34.5215,282600.0
2006-09-27 14:40:00,50.28,50.43,50.15,50.4,302800.0,34.5146,34.6176,34.4254,34.597,302800.0
2006-09-27 14:50:00,50.4,50.48,50.28,50.34,215900.0,34.597,34.6519,34.5146,34.5558,215900.0
2006-09-27 15:00:00,50.35,50.41,50.25,50.25,243400.0,34.5626,34.6038,34.494,34.494,243400.0
2006-09-27 15:10:00,50.24,50.35,50.17,50.31,191200.0,34.4871,34.5626,34.4391,34.5352,191200.0
2006-09-27 15:20:00,50.31,50.42,50.28,50.38,136100.0,34.5352,34.6107,34.5146,34.5832,136100.0
2006-09-27 15:30:00,50.39,50.55,50.29,50.55,290700.0,34.5901,34.6999,34.5215,34.6999,290700.0
2006-09-27 15:40:00,50.55,50.66,50.35,50.57,199800.0,34.6999,34.7754,34.5626,34.7137,199800.0
2006-09-27 15:50:00,50.57,50.66,50.41,50.62,426600.0,34.7137,34.7754,34.6038,34.748,426600.0
2006-09-28 09:30:00,50.69,50.91,50.61,50.65,171400.0,34.796,34.9471,34.7411,34.7686,171400.0
2006-09-28 09:40:00,50.65,50.65,49.75,49.96,353800.0,34.7686,34.7686,34.1508,34.2949,353800.0
2006-09-28 09:50:00,49.92,49.97,49.7,49.87,248200.0,34.2675,34.3018,34.1165,34.2332,248200.0
2006-09-28 10:00:00,49.86,49.95,49.71,49.91,239100.0,34.2263,34.2881,34.1233,34.2606,239100.0
2006-09-28 10:10:00,49.91,50.02,49.82,49.89,195100.0,34.2606,34.3361,34.1988,34.2469,195100.0
2006-09-28 10:20:00,49.9,49.95,49.83,49.91,132100.0,34.2537,34.2881,34.2057,34.2606,132100.0
2006-09-28 10:30:00,49.9,50.05,49.88,49.94,387800.0,34.2537,34.3567,34.24,34.2812,387800.0
2006-09-28 10:40:00,49.94,49.95,49.78,49.79,230800.0,34.2812,34.2881,34.1714,34.1782,230800.0
2006-09-28 10:50:00,49.78,49.83,49.72,49.75,184100.0,34.1714,34.2057,34.1302,34.1508,184100.0
2006-09-28 11:00:00,49.77,49.92,49.75,49.88,125100.0,34.1645,34.2675,34.1508,34.24,125100.0
2006-09-28 11:10:00,49.88,49.91,49.84,49.9,119100.0,34.24,34.2606,34.2126,34.2537,119100.0
2006-09-28 11:20:00,49.9,49.95,49.85,49.88,137700.0,34.2537,34.2881,34.2194,34.24,137700.0
2006-09-28 11:30:00,49.87,49.89,49.8,49.89,79700.0,34.2332,34.2469,34.1851,34.2469,79700.0
2006-09-28 11:40:00,49.9,49.9,49.77,49.79,65400.0,34.2537,34.2537,34.1645,34.1782,65400.0
2006-09-28 11:50:00,49.79,49.79,49.62,49.67,164000.0,34.1782,34.1782,34.0615,34.0959,164000.0
2006-09-28 12:00:00,49.65,49.72,49.57,49.68,94500.0,34.0821,34.1302,34.0272,34.1027,94500.0
2006-09-28 12:10:00,49.68,49.79,49.65,49.73,115400.0,34.1027,34.1782,34.0821,34.137,115400.0
2006-09-28 12:20:00,49.73,49.77,49.66,49.73,97700.0,34.137,34.1645,34.089,34.137,97700.0
2006-09-28 12:30:00,49.73,49.85,49.67,49.85,82600.0,34.137,34.2194,34.0959,34.2194,82600.0
2006-09-28 12:40:00,49.85,49.87,49.76,49.84,62000.0,34.2194,34.2332,34.1576,34.2126,62000.0
2006-09-28 12:50:00,49.84,49.92,49.81,49.84,82500.0,34.2126,34.2675,34.192,34.2126,82500.0
2006-09-28 13:00:00,49.85,49.88,49.8,49.85,52000.0,34.2194,34.24,34.1851,34.2194,52000.0
2006-09-28 13:10:00,49.86,50.03,49.84,49.91,146900.0,34.2263,34.343,34.2126,34.2606,146900.0
2006-09-28 13:20:00,49.94,50.05,49.81,49.81,171200.0,34.2812,34.3567,34.192,34.192,171200.0
2006-09-28 13:30:00,49.82,49.83,49.75,49.76,96100.0,34.1988,34.2057,34.1508,34.1576,96100.0
2006-09-28 13:40:00,49.77,49.88,49.75,49.85,61400.0,34.1645,34.24,34.1508,34.2194,61400.0
2006-09-28 13:50:00,49.84,49.9,49.82,49.87,80200.0,34.2126,34.2537,34.1988,34.2332,80200.0
2006-09-28 14:00:00,49.87,49.88,49.76,49.84,107400.0,34.2332,34.24,34.1576,34.2126,107400.0
2006-09-28 14:10:00,49.83,49.97,49.83,49.87,97400.0,34.2057,34.3018,34.2057,34.2332,97400.0
2006-09-28 14:20:00,49.88,49.96,49.85,49.92,72100.0,34.24,34.2949,34.2194,34.2675,72100.0
2006-09-28 14:30:00,49.91,50.02,49.86,50.0,91800.0,34.2606,34.3361,34.2263,34.3224,91800.0
2006-09-28 14:40:00,50.0,50.15,50.0,50.06,107900.0,34.3224,34.4254,34.3224,34.3636,107900.0
2006-09-28 14:50:00,50.06,50.06,49.89,49.94,163300.0,34.3636,34.3636,34.2469,34.2812,163300.0
2006-09-28 15:00:00,49.93,49.98,49.9,49.91,158600.0,34.2743,34.3087,34.2537,34.2606,158600.0
2006-09-28 15:10:00,49.91,49.98,49.87,49.96,85600.0,34.2606,34.3087,34.2332,34.2949,85600.0
2006-09-28 15:20:00,49.97,50.14,49.96,50.01,281100.0,34.3018,34.4185,34.2949,34.3293,281100.0
2006-09-28 15:30:00,50.07,50.07,49.93,49.95,158600.0,34.3704,34.3704,34.2743,34.2881,158600.0
2006-09-28 15:40:00,49.96,50.15,49.94,50.06,233200.0,34.2949,34.4254,34.2812,34.3636,233200.0
2006-09-28 15:50:00,50.06,50.1,50.01,50.08,209900.0,34.3636,34.391,34.3293,34.3773,209900.0
2006-09-29 09:30:00,50.22,50.35,50.05,50.29,365300.0,34.4734,34.5626,34.3567,34.5215,365300.0
2006-09-29 09:40:00,50.29,50.35,49.9,49.9,177100.0,34.5215,34.5626,34.2537,34.2537,177100.0
2006-09-29 09:50:00,49.93,50.0,49.77,49.84,179000.0,34.2743,34.3224,34.1645,34.2126,179000.0
2006-09-29 10:00:00,49.85,50.13,49.82,50.02,140500.0,34.2194,34.4116,34.1988,34.3361,140500.0
2006-09-29 10:10:00,50.02,50.08,49.95,50.03,127700.0,34.3361,34.3773,34.2881,34.343,127700.0
2006-09-29 10:20:00,50.03,50.15,50.0,50.13,88300.0,34.343,34.4254,34.3224,34.4116,88300.0
2006-09-29 10:30:00,50.12,50.3,50.1,50.21,89000.0,34.4048,34.5283,34.391,34.4665,89000.0
2006-09-29 10:40:00,50.2,50.46,50.16,50.29,129300.0,34.4597,34.6382,34.4322,34.5215,129300.0
2006-09-29 10:50:00,50.27,50.32,50.21,50.28,53700.0,34.5077,34.5421,34.4665,34.5146,53700.0
2006-09-29 11:00:00,50.28,50.41,50.26,50.34,41700.0,34.5146,34.6038,34.5009,34.5558,41700.0
2006-09-29 11:10:00,50.33,50.41,50.23,50.23,53700.0,34.5489,34.6038,34.4803,34.4803,53700.0
2006-09-29 11:20:00,50.25,50.28,50.17,50.23,34800.0,34.494,34.5146,34.4391,34.4803,34800.0
2006-09-29 11:30:00,50.21,50.24,50.17,50.21,45600.0,34.4665,34.4871,34.4391,34.4665,45600.0
2006-09-29 11:40:00,50.2,50.26,50.14,50.26,65700.0,34.4597,34.5009,34.4185,34.5009,65700.0
2006-09-29 11:50:00,50.26,50.28,50.14,50.14,44900.0,34.5009,34.5146,34.4185,34.4185,44900.0
2006-09-29 12:00:00,50.13,50.14,50.0,50.09,56500.0,34.4116,34.4185,34.3224,34.3842,56500.0
2006-09-29 12:10:00,50.08,50.12,49.96,49.97,48700.0,34.3773,34.4048,34.2949,34.3018,48700.0
2006-09-29 12:20:00,49.96,50.01,49.94,49.98,103200.0,34.2949,34.3293,34.2812,34.3087,103200.0
2006-09-29 12:30:00,49.97,49.98,49.93,49.95,28200.0,34.3018,34.3087,34.2743,34.2881,28200.0
2006-09-29 12:40:00,49.95,49.95,49.9,49.92,34900.0,34.2881,34.2881,34.2537,34.2675,34900.0
2006-09-29 12:50:00,49.92,49.94,49.89,49.94,25900.0,34.2675,34.2812,34.2469,34.2812,25900.0
2006-09-29 13:00:00,49.94,49.98,49.87,49.96,72700.0,34.2812,34.3087,34.2332,34.2949,72700.0
2006-09-29 13:10:00,49.93,49.97,49.91,49.95,28000.0,34.2743,34.3018,34.2606,34.2881,28000.0
2006-09-29 13:20:00,49.95,50.0,49.95,49.95,57100.0,34.2881,34.3224,34.2881,34.2881,57100.0
2006-09-29 13:30:00,49.95,50.0,49.84,49.86,89600.0,34.2881,34.3224,34.2126,34.2263,89600.0
2006-09-29 13:40:00,49.87,49.87,49.78,49.79,93600.0,34.2332,34.2332,34.1714,34.1782,93600.0
2006-09-29 13:50:00,49.8,49.84,49.76,49.77,65400.0,34.1851,34.2126,34.1576,34.1645,65400.0
2006-09-29 14:00:00,49.76,49.82,49.76,49.78,50200.0,34.1576,34.1988,34.1576,34.1714,50200.0
2006-09-29 14:10:00,49.78,49.83,49.77,49.8,53600.0,34.1714,34.2057,34.1645,34.1851,53600.0
2006-09-29 14:20:00,49.81,49.83,49.76,49.78,101000.0,34.192,34.2057,34.1576,34.1714,101000.0
2006-09-29 14:30:00,49.79,49.81,49.76,49.78,48000.0,34.1782,34.192,34.1576,34.1714,48000.0
2006-09-29 14:40:00,49.77,49.84,49.75,49.84,80500.0,34.1645,34.2126,34.1508,34.2126,80500.0
2006-09-29 14:50:00,49.83,49.92,49.81,49.83,90300.0,34.2057,34.2675,34.192,34.2057,90300.0
2006-09-29 15:00:00,49.83,49.84,49.77,49.78,84100.0,34.2057,34.2126,34.1645,34.1714,84100.0
2006-09-29 15:10:00,49.78,49.78,49.72,49.75,85200.0,34.1714,34.1714,34.1302,34.1508,85200.0
2006-09-29 15:20:00,49.75,49.76,49.66,49.68,99300.0,34.1508,34.1576,34.089,34.1027,99300.0
2006-09-29 15:30:00,49.68,49.68,49.62,49.65,105300.0,34.1027,34.1027,34.0615,34.0821,105300.0
2006-09-29 15:40:00,49.65,49.67,49.6,49.62,67900.0,34.0821,34.0959,34.0478,34.0615,67900.0
2006-09-29 15:50:00,49.62,49.81,49.62,49.65,236200.0,34.0615,34.192,34.0615,34.0821,236200.0
2006-10-02 09:30:00,49.51,49.57,48.96,49.06,335800.0,33.986,34.0272,33.6085,33.6771,335800.0
2006-10-02 09:40:00,49.05,49.21,48.94,49.03,156900.0,33.6703,33.7801,33.5948,33.6565,156900.0
2006-10-02 09:50:00,49.03,49.06,48.94,49.0,137800.0,33.6565,33.6771,33.5948,33.6359,137800.0
2006-10-02 10:00:00,49.0,49.16,48.95,49.0,145000.0,33.6359,33.7458,33.6016,33.6359,145000.0
2006-10-02 10:10:00,49.0,49.01,48.81,48.88,132700.0,33.6359,33.6428,33.5055,33.5536,132700.0
2006-10-02 10:20:00,48.87,48.93,48.71,48.76,120600.0,33.5467,33.5879,33.4369,33.4712,120600.0
2006-10-02 10:30:00,48.78,48.83,48.69,48.7,107100.0,33.4849,33.5192,33.4231,33.43,107100.0
2006-10-02 10:40:00,48.71,48.84,48.7,48.82,94300.0,33.4369,33.5261,33.43,33.5124,94300.0
2006-10-02 10:50:00,48.81,49.22,48.8,49.17,94500.0,33.5055,33.787,33.4987,33.7526,94500.0
2006-10-02 11:00:00,49.18,49.21,49.08,49.17,87600.0,33.7595,33.7801,33.6909,33.7526,87600.0
2006-10-02 11:10:00,49.17,49.17,48.95,49.09,138700.0,33.7526,33.7526,33.6016,33.6977,138700.0
2006-10-02 11:20:00,49.05,49.2,48.96,49.18,83900.0,33.6703,33.7732,33.6085,33.7595,83900.0
2006-10-02 11:30:00,49.18,49.32,49.14,49.21,92600.0,33.7595,33.8556,33.732,33.7801,92600.0
2006-10-02 11:40:00,49.22,49.39,49.19,49.29,63100.0,33.787,33.9037,33.7664,33.835,63100.0
2006-10-02 11:50:00,49.29,49.44,49.2,49.26,138100.0,33.835,33.938,33.7732,33.8144,138100.0
2006-10-02 12:00:00,49.26,49.38,49.25,49.28,47700.0,33.8144,33.8968,33.8076,33.8281,47700.0
2006-10-02 12:10:00,49.25,49.35,49.21,49.22,65900.0,33.8076,33.8762,33.7801,33.787,65900.0
2006-10-02 12:20:00,49.22,49.27,49.12,49.23,53900.0,33.787,33.8213,33.7183,33.7938,53900.0
2006-10-02 12:30:00,49.23,49.3,49.19,49.21,39900.0,33.7938,33.8419,33.7664,33.7801,39900.0
2006-10-02 12:40:00,49.2,49.24,49.15,49.19,56000.0,33.7732,33.8007,33.7389,33.7664,56000.0
2006-10-02 12:50:00,49.19,49.2,49.03,49.1,50500.0,33.7664,33.7732,33.6565,33.7046,50500.0
2006-10-02 13:00:00,49.09,49.21,49.04,49.21,36000.0,33.6977,33.7801,33.6634,33.7801,36000.0
2006-10-02 13:10:00,49.2,49.21,49.12,49.16,57000.0,33.7732,33.7801,33.7183,33.7458,57000.0
2006-10-02 13:20:00,49.18,49.19,49.06,49.07,52700.0,33.7595,33.7664,33.6771,33.684,52700.0
2006-10-02 13:30:00,49.07,49.08,48.9,48.92,86000.0,33.684,33.6909,33.5673,33.581,86000.0
2006-10-02 13:40:00,48.91,48.91,48.53,48.54,175900.0,33.5742,33.5742,33.3133,33.3202,175900.0
2006-10-02 13:50:00,48.54,48.68,48.5,48.63,87600.0,33.3202,33.4163,33.2927,33.382,87600.0
2006-10-02 14:00:00,48.61,48.72,48.51,48.71,103300.0,33.3682,33.4437,33.2996,33.4369,103300.0
2006-10-02 14:10:00,48.72,48.99,48.72,48.87,131600.0,33.4437,33.6291,33.4437,33.5467,131600.0
2006-10-02 14:20:00,48.86,48.91,48.72,48.77,62500.0,33.5398,33.5742,33.4437,33.4781,62500.0
2006-10-02 14:30:00,48.77,48.82,48.74,48.8,64200.0,33.4781,33.5124,33.4575,33.4987,64200.0
2006-10-02 14:40:00,48.8,48.8,48.67,48.71,70800.0,33.4987,33.4987,33.4094,33.4369,70800.0
2006-10-02 14:50:00,48.73,48.74,48.55,48.66,95000.0,33.4506,33.4575,33.327,33.4026,95000.0
2006-10-02 15:00:00,48.66,48.73,48.58,48.64,93500.0,33.4026,33.4506,33.3476,33.3888,93500.0
2006-10-02 15:10:00,48.63,48.8,48.57,48.8,94300.0,33.382,33.4987,33.3408,33.4987,94300.0
2006-10-02 15:20:00,48.8,48.89,48.76,48.87,118900.0,33.4987,33.5604,33.4712,33.5467,118900.0
2006-10-02 15:30:00,48.89,48.89,48.63,48.79,111400.0,33.5604,33.5604,33.382,33.4918,111400.0
2006-10-02 15:40:00,48.79,48.81,48.7,48.75,108900.0,33.4918,33.5055,33.43,33.4643,108900.0
2006-10-02 15:50:00,48.75,48.81,48.62,48.8,482400.0,33.4643,33.5055,33.3751,33.4987,482400.0
2006-10-03 09:30:00,48.25,48.37,47.89,48.15,629400.0,33.1211,33.2035,32.874,33.0525,629400.0
2006-10-03 09:40:00,48.15,48.29,48.05,48.08,292700.0,33.0525,33.1486,32.9838,33.0044,292700.0
2006-10-03 09:50:00,48.08,48.35,48.02,48.35,284400.0,33.0044,33.1898,32.9632,33.1898,284400.0
2006-10-03 10:00:00,48.35,48.46,48.14,48.25,241700.0,33.1898,33.2653,33.0456,33.1211,241700.0
2006-10-03 10:10:00,48.27,48.61,48.19,48.6,236600.0,33.1348,33.3682,33.0799,33.3614,236600.0
2006-10-03 10:20:00,48.59,49.19,48.56,48.9,349300.0,33.3545,33.7664,33.3339,33.5673,349300.0
2006-10-03 10:30:00,48.91,48.94,48.75,48.78,139300.0,33.5742,33.5948,33.4643,33.4849,139300.0
2006-10-03 10:40:00,48.75,48.85,48.7,48.8,140300.0,33.4643,33.533,33.43,33.4987,140300.0
2006-10-03 10:50:00,48.8,48.96,48.77,48.86,102800.0,33.4987,33.6085,33.4781,33.5398,102800.0
2006-10-03 11:00:00,48.86,48.87,48.7,48.71,106100.0,33.5398,33.5467,33.43,33.4369,106100.0
2006-10-03 11:10:00,48.72,48.87,48.7,48.82,90900.0,33.4437,33.5467,33.43,33.5124,90900.0
2006-10-03 11:20:00,48.82,49.2,48.8,49.06,123100.0,33.5124,33.7732,33.4987,33.6771,123100.0
2006-10-03 11:30:00,49.06,49.18,49.06,49.18,104700.0,33.6771,33.7595,33.6771,33.7595,104700.0
2006-10-03 11:40:00,49.15,49.18,48.95,49.02,138400.0,33.7389,33.7595,33.6016,33.6497,138400.0
2006-10-03 11:50:00,49.02,49.03,48.85,48.85,150500.0,33.6497,33.6565,33.533,33.533,150500.0
2006-10-03 12:00:00,48.86,49.13,48.84,49.08,161000.0,33.5398,33.7252,33.5261,33.6909,161000.0
2006-10-03 12:10:00,49.08,49.49,49.04,49.44,206600.0,33.6909,33.9723,33.6634,33.938,206600.0
2006-10-03 12:20:00,49.43,49.5,49.24,49.3,121600.0,33.9311,33.9792,33.8007,33.8419,121600.0
2006-10-03 12:30:00,49.33,49.45,49.27,49.37,113400.0,33.8625,33.9448,33.8213,33.8899,113400.0
2006-10-03 12:40:00,49.38,49.5,49.27,49.4,196500.0,33.8968,33.9792,33.8213,33.9105,196500.0
2006-10-03 12:50:00,49.4,49.62,49.35,49.61,190800.0,33.9105,34.0615,33.8762,34.0547,190800.0
2006-10-03 13:00:00,49.61,49.71,49.39,49.4,184800.0,34.0547,34.1233,33.9037,33.9105,184800.0
2006-10-03 13:10:00,49.4,49.41,49.18,49.22,262400.0,33.9105,33.9174,33.7595,33.787,262400.0
2006-10-03 13:20:00,49.22,49.36,49.21,49.29,84600.0,33.787,33.8831,33.7801,33.835,84600.0
2006-10-03 13:30:00,49.29,49.3,49.16,49.23,87600.0,33.835,33.8419,33.7458,33.7938,87600.0
2006-10-03 13:40:00,49.23,49.36,49.19,49.31,42900.0,33.7938,33.8831,33.7664,33.8487,42900.0
2006-10-03 13:50:00,49.31,49.32,49.13,49.22,240600.0,33.8487,33.8556,33.7252,33.787,240600.0
2006-10-03 14:00:00,49.23,49.34,49.18,49.28,117800.0,33.7938,33.8693,33.7595,33.8281,117800.0
2006-10-03 14:10:00,49.28,49.31,49.1,49.12,102400.0,33.8281,33.8487,33.7046,33.7183,102400.0
2006-10-03 14:20:00,49.12,49.15,48.9,48.95,163500.0,33.7183,33.7389,33.5673,33.6016,163500.0
2006-10-03 14:30:00,48.95,49.08,48.9,49.02,176000.0,33.6016,33.6909,33.5673,33.6497,176000.0
2006-10-03 14:40:00,49.04,49.08,48.95,49.08,105300.0,33.6634,33.6909,33.6016,33.6909,105300.0
2006-10-03 14:50:00,49.08,49.2,49.05,49.16,91700.0,33.6909,33.7732,33.6703,33.7458,91700.0
2006-10-03 15:00:00,49.16,49.26,49.13,49.24,102800.0,33.7458,33.8144,33.7252,33.8007,102800.0
2006-10-03 15:10:00,49.24,49.45,49.2,49.34,144400.0,33.8007,33.9448,33.7732,33.8693,144400.0
2006-10-03 15:20:00,49.34,49.35,49.18,49.22,192100.0,33.8693,33.8762,33.7595,33.787,192100.0
2006-10-03 15:30:00,49.22,49.42,49.2,49.35,182800.0,33.787,33.9243,33.7732,33.8762,182800.0
2006-10-03 15:40:00,49.35,49.36,49.15,49.18,239600.0,33.8762,33.8831,33.7389,33.7595,239600.0
2006-10-03 15:50:00,49.18,49.25,49.08,49.24,490600.0,33.7595,33.8076,33.6909,33.8007,490600.0
2006-10-04 09:30:00,48.99,49.0,48.51,48.6,246700.0,33.6291,33.6359,33.2996,33.3614,246700.0
2006-10-04 09:40:00,48.62,48.89,48.6,48.89,185900.0,33.3751,33.5604,33.3614,33.5604,185900.0
2006-10-04 09:50:00,48.89,49.0,48.7,48.8,138600.0,33.5604,33.6359,33.43,33.4987,138600.0
2006-10-04 10:00:00,48.77,48.98,48.72,48.85,152300.0,33.4781,33.6222,33.4437,33.533,152300.0
2006-10-04 10:10:00,48.86,49.39,48.84,49.35,253600.0,33.5398,33.9037,33.5261,33.8762,253600.0
2006-10-04 10:20:00,49.35,49.48,49.3,49.33,268300.0,33.8762,33.9654,33.8419,33.8625,268300.0
2006-10-04 10:30:00,49.32,49.41,49.2,49.3,183100.0,33.8556,33.9174,33.7732,33.8419,183100.0
2006-10-04 10:40:00,49.29,49.65,49.26,49.64,124100.0,33.835,34.0821,33.8144,34.0753,124100.0
2006-10-04 10:50:00,49.64,49.7,49.62,49.65,113200.0,34.0753,34.1165,34.0615,34.0821,113200.0
2006-10-04 11:00:00,49.65,49.94,49.65,49.75,201400.0,34.0821,34.2812,34.0821,34.1508,201400.0
2006-10-04 11:10:00,49.74,49.84,49.61,49.8,121000.0,34.1439,34.2126,34.0547,34.1851,121000.0
2006-10-04 11:20:00,49.8,50.17,49.78,50.05,436800.0,34.1851,34.4391,34.1714,34.3567,436800.0
2006-10-04 11:30:00,50.05,50.08,49.83,49.95,75600.0,34.3567,34.3773,34.2057,34.2881,75600.0
2006-10-04 11:40:00,49.96,50.01,49.65,49.67,69900.0,34.2949,34.3293,34.0821,34.0959,69900.0
2006-10-04 11:50:00,49.66,49.66,49.5,49.54,114900.0,34.089,34.089,33.9792,34.0066,114900.0
2006-10-04 12:00:00,49.52,49.54,49.29,49.3,124100.0,33.9929,34.0066,33.835,33.8419,124100.0
2006-10-04 12:10:00,49.3,49.48,49.21,49.44,94500.0,33.8419,33.9654,33.7801,33.938,94500.0
2006-10-04 12:20:00,49.45,49.59,49.43,49.57,26200.0,33.9448,34.0409,33.9311,34.0272,26200.0
2006-10-04 12:30:00,49.56,49.72,49.56,49.7,35000.0,34.0204,34.1302,34.0204,34.1165,35000.0
2006-10-04 12:40:00,49.71,49.83,49.7,49.79,40300.0,34.1233,34.2057,34.1165,34.1782,40300.0
2006-10-04 12:50:00,49.79,49.81,49.71,49.81,30400.0,34.1782,34.192,34.1233,34.192,30400.0
2006-10-04 13:00:00,49.79,49.8,49.65,49.65,39200.0,34.1782,34.1851,34.0821,34.0821,39200.0
2006-10-04 13:10:00,49.65,49.68,49.6,49.66,27400.0,34.0821,34.1027,34.0478,34.089,27400.0
2006-10-04 13:20:00,49.66,49.88,49.63,49.87,40100.0,34.089,34.24,34.0684,34.2332,40100.0
2006-10-04 13:30:00,49.87,50.06,49.86,49.98,129100.0,34.2332,34.3636,34.2263,34.3087,129100.0
2006-10-04 13:40:00,49.98,49.98,49.74,49.8,142300.0,34.3087,34.3087,34.1439,34.1851,142300.0
2006-10-04 13:50:00,49.81,49.86,49.69,49.7,82300.0,34.192,34.2263,34.1096,34.1165,82300.0
2006-10-04 14:00:00,49.7,49.73,49.69,49.7,77500.0,34.1165,34.137,34.1096,34.1165,77500.0
2006-10-04 14:10:00,49.69,49.75,49.67,49.71,98700.0,34.1096,34.1508,34.0959,34.1233,98700.0
2006-10-04 14:20:00,49.72,49.73,49.6,49.64,217900.0,34.1302,34.137,34.0478,34.0753,217900.0
2006-10-04 14:30:00,49.64,49.94,49.6,49.89,169200.0,34.0753,34.2812,34.0478,34.2469,169200.0
2006-10-04 14:40:00,49.9,49.91,49.8,49.85,88400.0,34.2537,34.2606,34.1851,34.2194,88400.0
2006-10-04 14:50:00,49.85,49.98,49.84,49.98,89800.0,34.2194,34.3087,34.2126,34.3087,89800.0
2006-10-04 15:00:00,49.98,50.08,49.95,50.03,207400.0,34.3087,34.3773,34.2881,34.343,207400.0
2006-10-04 15:10:00,50.04,50.1,49.95,50.1,105200.0,34.3498,34.391,34.2881,34.391,105200.0
2006-10-04 15:20:00,50.1,50.15,49.99,50.0,91700.0,34.391,34.4254,34.3155,34.3224,91700.0
2006-10-04 15:30:00,50.01,50.2,49.99,50.15,139800.0,34.3293,34.4597,34.3155,34.4254,139800.0
2006-10-04 15:40:00,50.14,50.25,50.07,50.24,167800.0,34.4185,34.494,34.3704,34.4871,167800.0
2006-10-04 15:50:00,50.26,50.43,50.18,50.33,312700.0,34.5009,34.6176,34.446,34.5489,312700.0
2006-10-05 09:30:00,49.6,49.75,49.02,49.55,582900.0,34.0478,34.1508,33.6497,34.0135,582900.0
2006-10-05 09:40:00,49.55,49.65,49.43,49.44,418400.0,34.0135,34.0821,33.9311,33.938,418400.0
2006-10-05 09:50:00,49.45,49.62,49.44,49.6,170600.0,33.9448,34.0615,33.938,34.0478,170600.0
2006-10-05 10:00:00,49.59,49.63,49.12,49.21,248800.0,34.0409,34.0684,33.7183,33.7801,248800.0
2006-10-05 10:10:00,49.2,49.31,49.06,49.11,124300.0,33.7732,33.8487,33.6771,33.7115,124300.0
2006-10-05 10:20:00,49.09,49.43,49.09,49.33,383000.0,33.6977,33.9311,33.6977,33.8625,383000.0
2006-10-05 10:30:00,49.33,49.77,49.33,49.55,363600.0,33.8625,34.1645,33.8625,34.0135,363600.0
2006-10-05 10:40:00,49.53,49.93,49.52,49.84,235800.0,33.9998,34.2743,33.9929,34.2126,235800.0
2006-10-05 10:50:00,49.85,50.14,49.77,50.06,155000.0,34.2194,34.4185,34.1645,34.3636,155000.0
2006-10-05 11:00:00,50.05,50.06,49.89,49.95,193000.0,34.3567,34.3636,34.2469,34.2881,193000.0
2006-10-05 11:10:00,49.95,49.99,49.49,49.54,187400.0,34.2881,34.3155,33.9723,34.0066,187400.0
2006-10-05 11:20:00,49.54,49.81,49.33,49.36,238500.0,34.0066,34.192,33.8625,33.8831,238500.0
2006-10-05 11:30:00,49.37,49.81,49.31,49.81,195000.0,33.8899,34.192,33.8487,34.192,195000.0
2006-10-05 11:40:00,49.81,49.93,49.5,49.73,143800.0,34.192,34.2743,33.9792,34.137,143800.0
2006-10-05 11:50:00,49.73,49.81,49.69,49.79,38900.0,34.137,34.192,34.1096,34.1782,38900.0
2006-10-05 12:00:00,49.8,49.88,49.76,49.77,125000.0,34.1851,34.24,34.1576,34.1645,125000.0
2006-10-05 12:10:00,49.77,49.95,49.75,49.95,81000.0,34.1645,34.2881,34.1508,34.2881,81000.0
2006-10-05 12:20:00,49.96,50.0,49.92,49.97,77700.0,34.2949,34.3224,34.2675,34.3018,77700.0
2006-10-05 12:30:00,49.98,49.98,49.75,49.79,86600.0,34.3087,34.3087,34.1508,34.1782,86600.0
2006-10-05 12:40:00,49.79,49.83,49.71,49.79,69600.0,34.1782,34.2057,34.1233,34.1782,69600.0
2006-10-05 12:50:00,49.8,49.85,49.78,49.85,98900.0,34.1851,34.2194,34.1714,34.2194,98900.0
2006-10-05 13:00:00,49.85,50.07,49.85,50.05,122700.0,34.2194,34.3704,34.2194,34.3567,122700.0
2006-10-05 13:10:00,50.05,50.33,50.04,50.25,179500.0,34.3567,34.5489,34.3498,34.494,179500.0
2006-10-05 13:20:00,50.23,50.6,50.22,50.6,246300.0,34.4803,34.7343,34.4734,34.7343,246300.0
2006-10-05 13:30:00,50.6,50.67,50.41,50.56,170300.0,34.7343,34.7823,34.6038,34.7068,170300.0
2006-10-05 13:40:00,50.56,50.76,49.73,50.63,272800.0,34.7068,34.8441,34.137,34.7549,272800.0
2006-10-05 13:50:00,50.64,50.73,50.4,50.41,147400.0,34.7617,34.8235,34.597,34.6038,147400.0
2006-10-05 14:00:00,50.41,50.44,50.1,50.11,112600.0,34.6038,34.6244,34.391,34.3979,112600.0
2006-10-05 14:10:00,50.11,50.15,49.87,49.97,171700.0,34.3979,34.4254,34.2332,34.3018,171700.0
2006-10-05 14:20:00,49.99,50.05,49.85,49.86,210400.0,34.3155,34.3567,34.2194,34.2263,210400.0
2006-10-05 14:30:00,49.87,50.05,49.87,50.02,119300.0,34.2332,34.3567,34.2332,34.3361,119300.0
2006-10-05 14:40:00,50.02,50.19,50.0,50.17,79800.0,34.3361,34.4528,34.3224,34.4391,79800.0
2006-10-05 14:50:00,50.17,50.19,50.1,50.15,69100.0,34.4391,34.4528,34.391,34.4254,69100.0
2006-10-05 15:00:00,50.15,50.19,50.0,50.08,105500.0,34.4254,34.4528,34.3224,34.3773,105500.0
2006-10-05 15:10:00,50.08,50.34,50.07,50.17,159900.0,34.3773,34.5558,34.3704,34.4391,159900.0
2006-10-05 15:20:00,50.17,50.43,50.03,50.34,148000.0,34.4391,34.6176,34.343,34.5558,148000.0
2006-10-05 15:30:00,50.34,50.42,50.25,50.31,100600.0,34.5558,34.6107,34.494,34.5352,100600.0
2006-10-05 15:40:00,50.31,50.51,50.23,50.33,215900.0,34.5352,34.6725,34.4803,34.5489,215900.0
2006-10-05 15:50:00,50.33,50.44,50.24,50.36,253600.0,34.5489,34.6244,34.4871,34.5695,253600.0
2006-10-06 09:30:00,50.35,50.35,49.69,49.7,183100.0,34.5626,34.5626,34.1096,34.1165,183100.0
2006-10-06 09:40:00,49.74,49.89,49.62,49.88,139100.0,34.1439,34.2469,34.0615,34.24,139100.0
2006-10-06 09:50:00,49.88,50.0,49.84,49.95,79500.0,34.24,34.3224,34.2126,34.2881,79500.0
2006-10-06 10:00:00,49.94,50.04,49.86,49.95,81900.0,34.2812,34.3498,34.2263,34.2881,81900.0
2006-10-06 10:10:00,49.95,50.19,49.95,50.06,98500.0,34.2881,34.4528,34.2881,34.3636,98500.0
2006-10-06 10:20:00,50.06,50.1,49.89,49.95,66900.0,34.3636,34.391,34.2469,34.2881,66900.0
2006-10-06 10:30:00,49.96,50.02,49.91,50.01,57900.0,34.2949,34.3361,34.2606,34.3293,57900.0
2006-10-06 10:40:00,50.01,50.24,49.97,50.19,71900.0,34.3293,34.4871,34.3018,34.4528,71900.0
2006-10-06 10:50:00,50.18,50.35,50.18,50.19,104600.0,34.446,34.5626,34.446,34.4528,104600.0
2006-10-06 11:00:00,50.19,50.24,50.0,50.0,69700.0,34.4528,34.4871,34.3224,34.3224,69700.0
2006-10-06 11:10:00,50.0,50.06,49.91,50.0,69500.0,34.3224,34.3636,34.2606,34.3224,69500.0
2006-10-06 11:20:00,50.0,50.01,49.86,49.99,68700.0,34.3224,34.3293,34.2263,34.3155,68700.0
2006-10-06 11:30:00,49.99,50.01,49.9,49.91,45100.0,34.3155,34.3293,34.2537,34.2606,45100.0
2006-10-06 11:40:00,49.9,49.92,49.83,49.84,76000.0,34.2537,34.2675,34.2057,34.2126,76000.0
2006-10-06 11:50:00,49.84,49.9,49.79,49.81,85700.0,34.2126,34.2537,34.1782,34.192,85700.0
2006-10-06 12:00:00,49.79,49.84,49.67,49.67,65100.0,34.1782,34.2126,34.0959,34.0959,65100.0
2006-10-06 12:10:00,49.67,49.71,49.66,49.71,46400.0,34.0959,34.1233,34.089,34.1233,46400.0
2006-10-06 12:20:00,49.7,49.72,49.63,49.65,63700.0,34.1165,34.1302,34.0684,34.0821,63700.0
2006-10-06 12:30:00,49.64,49.72,49.6,49.6,165900.0,34.0753,34.1302,34.0478,34.0478,165900.0
2006-10-06 12:40:00,49.6,49.61,49.31,49.55,244000.0,34.0478,34.0547,33.8487,34.0135,244000.0
2006-10-06 12:50:00,49.54,49.66,49.54,49.61,40800.0,34.0066,34.089,34.0066,34.0547,40800.0
2006-10-06 13:00:00,49.62,49.63,49.52,49.52,27300.0,34.0615,34.0684,33.9929,33.9929,27300.0
2006-10-06 13:10:00,49.53,49.53,49.41,49.47,124600.0,33.9998,33.9998,33.9174,33.9586,124600.0
2006-10-06 13:20:00,49.46,49.48,49.3,49.3,77500.0,33.9517,33.9654,33.8419,33.8419,77500.0
2006-10-06 13:30:00,49.3,49.34,49.22,49.27,103800.0,33.8419,33.8693,33.787,33.8213,103800.0
2006-10-06 13:40:00,49.27,49.41,49.22,49.36,120900.0,33.8213,33.9174,33.787,33.8831,120900.0
2006-10-06 13:50:00,49.38,49.57,49.36,49.57,172600.0,33.8968,34.0272,33.8831,34.0272,172600.0
2006-10-06 14:00:00,49.58,49.65,49.5,49.5,202100.0,34.0341,34.0821,33.9792,33.9792,202100.0
2006-10-06 14:10:00,49.51,49.51,49.36,49.47,74000.0,33.986,33.986,33.8831,33.9586,74000.0
2006-10-06 14:20:00,49.47,49.6,49.47,49.52,53500.0,33.9586,34.0478,33.9586,33.9929,53500.0
2006-10-06 14:30:00,49.53,49.64,49.5,49.6,73200.0,33.9998,34.0753,33.9792,34.0478,73200.0
2006-10-06 14:40:00,49.6,49.67,49.49,49.49,66500.0,34.0478,34.0959,33.9723,33.9723,66500.0
2006-10-06 14:50:00,49.5,49.53,49.33,49.4,59000.0,33.9792,33.9998,33.8625,33.9105,59000.0
2006-10-06 15:00:00,49.39,49.48,49.36,49.41,45400.0,33.9037,33.9654,33.8831,33.9174,45400.0
2006-10-06 15:10:00,49.41,49.51,49.36,49.48,101200.0,33.9174,33.986,33.8831,33.9654,101200.0
2006-10-06 15:20:00,49.48,49.54,49.43,49.51,107100.0,33.9654,34.0066,33.9311,33.986,107100.0
2006-10-06 15:30:00,49.51,49.55,49.42,49.47,110600.0,33.986,34.0135,33.9243,33.9586,110600.0
2006-10-06 15:40:00,49.46,49.54,49.44,49.52,102700.0,33.9517,34.0066,33.938,33.9929,102700.0
2006-10-06 15:50:00,49.52,49.61,49.49,49.49,172300.0,33.9929,34.0547,33.9723,33.9723,172300.0
2006-10-09 09:30:00,49.64,49.69,49.25,49.35,121400.0,34.0753,34.1096,33.8076,33.8762,121400.0
2006-10-09 09:40:00,49.35,49.42,49.15,49.41,99900.0,33.8762,33.9243,33.7389,33.9174,99900.0
2006-10-09 09:50:00,49.41,49.7,49.4,49.67,61800.0,33.9174,34.1165,33.9105,34.0959,61800.0
2006-10-09 10:00:00,49.66,49.71,49.46,49.47,77200.0,34.089,34.1233,33.9517,33.9586,77200.0
2006-10-09 10:10:00,49.48,49.54,49.37,49.47,38800.0,33.9654,34.0066,33.8899,33.9586,38800.0
2006-10-09 10:20:00,49.46,49.48,49.37,49.37,65500.0,33.9517,33.9654,33.8899,33.8899,65500.0
2006-10-09 10:30:00,49.37,49.44,49.31,49.32,39400.0,33.8899,33.938,33.8487,33.8556,39400.0
2006-10-09 10:40:00,49.34,49.45,49.34,49.44,37900.0,33.8693,33.9448,33.8693,33.938,37900.0
2006-10-09 10:50:00,49.46,49.59,49.41,49.59,49700.0,33.9517,34.0409,33.9174,34.0409,49700.0
2006-10-09 11:00:00,49.58,49.7,49.57,49.66,37100.0,34.0341,34.1165,34.0272,34.089,37100.0
2006-10-09 11:10:00,49.67,49.74,49.61,49.74,36300.0,34.0959,34.1439,34.0547,34.1439,36300.0
2006-10-09 11:20:00,49.75,49.98,49.72,49.96,59800.0,34.1508,34.3087,34.1302,34.2949,59800.0
2006-10-09 11:30:00,49.95,50.02,49.89,49.99,56900.0,34.2881,34.3361,34.2469,34.3155,56900.0
2006-10-09 11:40:00,49.99,49.99,49.77,49.78,39800.0,34.3155,34.3155,34.1645,34.1714,39800.0
2006-10-09 11:50:00,49.79,49.84,49.65,49.7,32000.0,34.1782,34.2126,34.0821,34.1165,32000.0
2006-10-09 12:00:00,49.7,49.89,49.7,49.89,45800.0,34.1165,34.2469,34.1165,34.2469,45800.0
2006-10-09 12:10:00,49.88,49.94,49.75,49.76,30200.0,34.24,34.2812,34.1508,34.1576,30200.0
2006-10-09 12:20:00,49.77,49.79,49.71,49.75,25800.0,34.1645,34.1782,34.1233,34.1508,25800.0
2006-10-09 12:30:00,49.75,49.85,49.72,49.82,102400.0,34.1508,34.2194,34.1302,34.1988,102400.0
2006-10-09 12:40:00,49.82,49.84,49.8,49.82,88000.0,34.1988,34.2126,34.1851,34.1988,88000.0
2006-10-09 12:50:00,49.82,49.83,49.76,49.79,83800.0,34.1988,34.2057,34.1576,34.1782,83800.0
2006-10-09 13:00:00,49.79,49.79,49.75,49.79,26400.0,34.1782,34.1782,34.1508,34.1782,26400.0
2006-10-09 13:10:00,49.79,49.93,49.78,49.88,42400.0,34.1782,34.2743,34.1714,34.24,42400.0
2006-10-09 13:20:00,49.89,49.92,49.81,49.91,19400.0,34.2469,34.2675,34.192,34.2606,19400.0
2006-10-09 13:30:00,49.9,49.9,49.81,49.81,74600.0,34.2537,34.2537,34.192,34.192,74600.0
2006-10-09 13:40:00,49.83,49.85,49.8,49.83,28500.0,34.2057,34.2194,34.1851,34.2057,28500.0
2006-10-09 13:50:00,49.84,49.85,49.77,49.78,25100.0,34.2126,34.2194,34.1645,34.1714,25100.0
2006-10-09 14:00:00,49.79,49.84,49.75,49.82,34100.0,34.1782,34.2126,34.1508,34.1988,34100.0
2006-10-09 14:10:00,49.81,49.81,49.78,49.8,23200.0,34.192,34.192,34.1714,34.1851,23200.0
2006-10-09 14:20:00,49.79,49.84,49.79,49.84,38500.0,34.1782,34.2126,34.1782,34.2126,38500.0
2006-10-09 14:30:00,49.83,49.86,49.78,49.79,44700.0,34.2057,34.2263,34.1714,34.1782,44700.0
2006-10-09 14:40:00,49.78,49.85,49.77,49.83,63200.0,34.1714,34.2194,34.1645,34.2057,63200.0
2006-10-09 14:50:00,49.82,49.88,49.79,49.8,89500.0,34.1988,34.24,34.1782,34.1851,89500.0
2006-10-09 15:00:00,49.8,49.82,49.74,49.74,62100.0,34.1851,34.1988,34.1439,34.1439,62100.0
2006-10-09 15:10:00,49.75,49.84,49.73,49.79,58500.0,34.1508,34.2126,34.137,34.1782,58500.0
2006-10-09 15:20:00,49.8,49.82,49.74,49.75,52000.0,34.1851,34.1988,34.1439,34.1508,52000.0
2006-10-09 15:30:00,49.75,49.82,49.75,49.79,43200.0,34.1508,34.1988,34.1508,34.1782,43200.0
2006-10-09 15:40:00,49.81,49.83,49.75,49.77,42400.0,34.192,34.2057,34.1508,34.1645,42400.0
2006-10-09 15:50:00,49.77,49.83,49.74,49.76,134400.0,34.1645,34.2057,34.1439,34.1576,134400.0
2006-10-10 09:30:00,49.99,50.28,49.99,50.21,144000.0,34.3155,34.5146,34.3155,34.4665,144000.0
2006-10-10 09:40:00,50.21,50.37,50.02,50.2,294100.0,34.4665,34.5764,34.3361,34.4597,294100.0
2006-10-10 09:50:00,50.2,50.33,50.12,50.15,74000.0,34.4597,34.5489,34.4048,34.4254,74000.0
2006-10-10 10:00:00,50.15,50.3,50.14,50.28,70500.0,34.4254,34.5283,34.4185,34.5146,70500.0
2006-10-10 10:10:00,50.27,50.28,50.22,50.23,75000.0,34.5077,34.5146,34.4734,34.4803,75000.0
2006-10-10 10:20:00,50.22,50.25,50.19,50.2,94300.0,34.4734,34.494,34.4528,34.4597,94300.0
2006-10-10 10:30:00,50.2,50.25,50.16,50.17,61600.0,34.4597,34.494,34.4322,34.4391,61600.0
2006-10-10 10:40:00,50.18,50.2,49.98,50.06,54100.0,34.446,34.4597,34.3087,34.3636,54100.0
2006-10-10 10:50:00,50.05,50.12,49.85,49.9,110300.0,34.3567,34.4048,34.2194,34.2537,110300.0
2006-10-10 11:00:00,49.9,49.91,49.79,49.79,78900.0,34.2537,34.2606,34.1782,34.1782,78900.0
2006-10-10 11:10:00,49.78,49.95,49.76,49.87,59300.0,34.1714,34.2881,34.1576,34.2332,59300.0
2006-10-10 11:20:00,49.86,50.03,49.86,50.02,119100.0,34.2263,34.343,34.2263,34.3361,119100.0
2006-10-10 11:30:00,50.02,50.09,49.96,49.96,44000.0,34.3361,34.3842,34.2949,34.2949,44000.0
2006-10-10 11:40:00,49.96,50.03,49.96,49.98,79100.0,34.2949,34.343,34.2949,34.3087,79100.0
2006-10-10 11:50:00,49.97,50.0,49.93,49.96,45100.0,34.3018,34.3224,34.2743,34.2949,45100.0
2006-10-10 12:00:00,49.94,49.96,49.71,49.82,70300.0,34.2812,34.2949,34.1233,34.1988,70300.0
2006-10-10 12:10:00,49.82,49.82,49.65,49.69,56900.0,34.1988,34.1988,34.0821,34.1096,56900.0
2006-10-10 12:20:00,49.68,49.79,49.66,49.79,50600.0,34.1027,34.1782,34.089,34.1782,50600.0
2006-10-10 12:30:00,49.79,49.81,49.68,49.75,48800.0,34.1782,34.192,34.1027,34.1508,48800.0
2006-10-10 12:40:00,49.76,49.87,49.74,49.79,47500.0,34.1576,34.2332,34.1439,34.1782,47500.0
2006-10-10 12:50:00,49.79,49.79,49.68,49.73,45200.0,34.1782,34.1782,34.1027,34.137,45200.0
2006-10-10 13:00:00,49.73,49.78,49.71,49.77,19500.0,34.137,34.1714,34.1233,34.1645,19500.0
2006-10-10 13:10:00,49.77,49.82,49.66,49.68,31900.0,34.1645,34.1988,34.089,34.1027,31900.0
2006-10-10 13:20:00,49.69,49.75,49.66,49.72,26600.0,34.1096,34.1508,34.089,34.1302,26600.0
2006-10-10 13:30:00,49.71,49.72,49.59,49.6,50000.0,34.1233,34.1302,34.0409,34.0478,50000.0
2006-10-10 13:40:00,49.61,49.65,49.55,49.62,47900.0,34.0547,34.0821,34.0135,34.0615,47900.0
2006-10-10 13:50:00,49.63,49.67,49.58,49.62,43100.0,34.0684,34.0959,34.0341,34.0615,43100.0
2006-10-10 14:00:00,49.6,49.62,49.55,49.56,64400.0,34.0478,34.0615,34.0135,34.0204,64400.0
2006-10-10 14:10:00,49.56,49.56,49.5,49.54,70500.0,34.0204,34.0204,33.9792,34.0066,70500.0
2006-10-10 14:20:00,49.54,49.66,49.52,49.59,54300.0,34.0066,34.089,33.9929,34.0409,54300.0
2006-10-10 14:30:00,49.6,49.79,49.6,49.7,36600.0,34.0478,34.1782,34.0478,34.1165,36600.0
2006-10-10 14:40:00,49.69,49.94,49.69,49.87,43400.0,34.1096,34.2812,34.1096,34.2332,43400.0
2006-10-10 14:50:00,49.87,49.91,49.81,49.84,78200.0,34.2332,34.2606,34.192,34.2126,78200.0
2006-10-10 15:00:00,49.84,49.88,49.72,49.74,54800.0,34.2126,34.24,34.1302,34.1439,54800.0
2006-10-10 15:10:00,49.75,49.76,49.59,49.61,77000.0,34.1508,34.1576,34.0409,34.0547,77000.0
2006-10-10 15:20:00,49.63,49.72,49.62,49.69,44600.0,34.0684,34.1302,34.0615,34.1096,44600.0
2006-10-10 15:30:00,49.68,49.7,49.57,49.65,101300.0,34.1027,34.1165,34.0272,34.0821,101300.0
2006-10-10 15:40:00,49.64,49.7,49.54,49.54,92600.0,34.0753,34.1165,34.0066,34.0066,92600.0
2006-10-10 15:50:00,49.55,49.76,49.54,49.76,250700.0,34.0135,34.1576,34.0066,34.1576,250700.0
2006-10-11 09:30:00,49.77,49.88,49.6,49.75,113100.0,34.1645,34.24,34.0478,34.1508,113100.0
2006-10-11 09:40:00,49.76,49.77,49.55,49.72,138700.0,34.1576,34.1645,34.0135,34.1302,138700.0
2006-10-11 09:50:00,49.73,49.73,49.53,49.53,80100.0,34.137,34.137,33.9998,33.9998,80100.0
2006-10-11 10:00:00,49.55,49.65,49.53,49.59,55800.0,34.0135,34.0821,33.9998,34.0409,55800.0
2006-10-11 10:10:00,49.59,49.66,49.54,49.61,64400.0,34.0409,34.089,34.0066,34.0547,64400.0
2006-10-11 10:20:00,49.61,49.61,49.51,49.57,83800.0,34.0547,34.0547,33.986,34.0272,83800.0
2006-10-11 10:30:00,49.58,49.58,49.44,49.47,112700.0,34.0341,34.0341,33.938,33.9586,112700.0
2006-10-11 10:40:00,49.47,49.49,49.41,49.42,45900.0,33.9586,33.9723,33.9174,33.9243,45900.0
2006-10-11 10:50:00,49.42,49.47,49.41,49.46,77500.0,33.9243,33.9586,33.9174,33.9517,77500.0
2006-10-11 11:00:00,49.46,49.48,49.41,49.42,45000.0,33.9517,33.9654,33.9174,33.9243,45000.0
2006-10-11 11:10:00,49.41,49.43,49.29,49.34,90000.0,33.9174,33.9311,33.835,33.8693,90000.0
2006-10-11 11:20:00,49.33,49.38,49.33,49.33,97700.0,33.8625,33.8968,33.8625,33.8625,97700.0
2006-10-11 11:30:00,49.33,49.51,49.31,49.5,146400.0,33.8625,33.986,33.8487,33.9792,146400.0
2006-10-11 11:40:00,49.49,49.64,49.47,49.61,83500.0,33.9723,34.0753,33.9586,34.0547,83500.0
2006-10-11 11:50:00,49.62,49.66,49.57,49.66,113600.0,34.0615,34.089,34.0272,34.089,113600.0
2006-10-11 12:00:00,49.66,49.69,49.55,49.59,63700.0,34.089,34.1096,34.0135,34.0409,63700.0
2006-10-11 12:10:00,49.59,49.65,49.59,49.62,43800.0,34.0409,34.0821,34.0409,34.0615,43800.0
2006-10-11 12:20:00,49.62,49.68,49.61,49.65,47000.0,34.0615,34.1027,34.0547,34.0821,47000.0
2006-10-11 12:30:00,49.64,49.68,49.61,49.67,32400.0,34.0753,34.1027,34.0547,34.0959,32400.0
2006-10-11 12:40:00,49.66,49.79,49.64,49.78,63700.0,34.089,34.1782,34.0753,34.1714,63700.0
2006-10-11 12:50:00,49.77,50.06,49.77,50.04,140400.0,34.1645,34.3636,34.1645,34.3498,140400.0
2006-10-11 13:00:00,50.06,50.06,50.0,50.05,39700.0,34.3636,34.3636,34.3224,34.3567,39700.0
2006-10-11 13:10:00,50.04,50.16,49.98,50.01,107400.0,34.3498,34.4322,34.3087,34.3293,107400.0
2006-10-11 13:20:00,49.98,50.02,49.85,49.86,65700.0,34.3087,34.3361,34.2194,34.2263,65700.0
2006-10-11 13:30:00,49.85,49.86,49.7,49.74,76400.0,34.2194,34.2263,34.1165,34.1439,76400.0
2006-10-11 13:40:00,49.74,49.76,49.72,49.76,54300.0,34.1439,34.1576,34.1302,34.1576,54300.0
2006-10-11 13:50:00,49.75,49.83,49.74,49.83,95400.0,34.1508,34.2057,34.1439,34.2057,95400.0
2006-10-11 14:00:00,49.83,49.83,49.45,49.6,157900.0,34.2057,34.2057,33.9448,34.0478,157900.0
2006-10-11 14:10:00,49.59,49.68,49.52,49.54,85700.0,34.0409,34.1027,33.9929,34.0066,85700.0
2006-10-11 14:20:00,49.52,49.71,49.52,49.56,66900.0,33.9929,34.1233,33.9929,34.0204,66900.0
2006-10-11 14:30:00,49.56,49.59,49.5,49.53,66700.0,34.0204,34.0409,33.9792,33.9998,66700.0
2006-10-11 14:40:00,49.52,49.66,49.52,49.61,48600.0,33.9929,34.089,33.9929,34.0547,48600.0
2006-10-11 14:50:00,49.61,49.74,49.4,49.67,119000.0,34.0547,34.1439,33.9105,34.0959,119000.0
2006-10-11 15:00:00,49.66,49.75,49.53,49.71,77300.0,34.089,34.1508,33.9998,34.1233,77300.0
2006-10-11 15:10:00,49.7,49.8,49.61,49.64,112100.0,34.1165,34.1851,34.0547,34.0753,112100.0
2006-10-11 15:20:00,49.66,49.74,49.55,49.61,60300.0,34.089,34.1439,34.0135,34.0547,60300.0
2006-10-11 15:30:00,49.63,49.87,49.63,49.84,112700.0,34.0684,34.2332,34.0684,34.2126,112700.0
2006-10-11 15:40:00,49.85,49.89,49.79,49.86,114900.0,34.2194,34.2469,34.1782,34.2263,114900.0
2006-10-11 15:50:00,49.86,50.13,49.85,50.04,281300.0,34.2263,34.4116,34.2194,34.3498,281300.0
2006-10-12 09:30:00,51.79,52.27,51.51,52.21,1507900.0,35.5511,35.8806,35.3589,35.8394,1507900.0
2006-10-12 09:40:00,52.21,52.45,51.9,52.1,813100.0,35.8394,36.0042,35.6266,35.7639,813100.0
2006-10-12 09:50:00,52.1,52.21,51.39,51.9,824500.0,35.7639,35.8394,35.2766,35.6266,824500.0
2006-10-12 10:00:00,51.9,52.02,51.67,51.8,552000.0,35.6266,35.709,35.4688,35.558,552000.0
2006-10-12 10:10:00,51.81,51.96,51.75,51.77,474200.0,35.5649,35.6678,35.5237,35.5374,474200.0
2006-10-12 10:20:00,51.77,51.9,51.77,51.8,273100.0,35.5374,35.6266,35.5374,35.558,273100.0
2006-10-12 10:30:00,51.8,51.81,51.55,51.63,375900.0,35.558,35.5649,35.3864,35.4413,375900.0
2006-10-12 10:40:00,51.63,52.09,51.63,52.03,455600.0,35.4413,35.7571,35.4413,35.7159,455600.0
2006-10-12 10:50:00,52.03,52.06,51.93,52.02,212300.0,35.7159,35.7365,35.6472,35.709,212300.0
2006-10-12 11:00:00,52.01,52.06,51.93,52.03,185600.0,35.7022,35.7365,35.6472,35.7159,185600.0
2006-10-12 11:10:00,52.03,52.5,51.98,52.5,491100.0,35.7159,36.0385,35.6816,36.0385,491100.0
2006-10-12 11:20:00,52.5,53.59,52.35,52.93,1516600.0,36.0385,36.7867,35.9355,36.3337,1516600.0
2006-10-12 11:30:00,52.92,53.17,52.68,53.0,497800.0,36.3268,36.4984,36.1621,36.3817,497800.0
2006-10-12 11:40:00,53.0,53.61,52.64,53.29,1436100.0,36.3817,36.8005,36.1346,36.5808,1436100.0
2006-10-12 11:50:00,53.29,53.36,52.88,52.92,633200.0,36.5808,36.6289,36.2994,36.3268,633200.0
2006-10-12 12:00:00,52.92,53.28,52.9,53.02,290900.0,36.3268,36.5739,36.3131,36.3955,290900.0
2006-10-12 12:10:00,53.0,53.15,52.8,53.07,241500.0,36.3817,36.4847,36.2444,36.4298,241500.0
2006-10-12 12:20:00,53.07,53.42,52.98,53.42,285100.0,36.4298,36.67,36.368,36.67,285100.0
2006-10-12 12:30:00,53.42,54.16,53.41,53.85,853300.0,36.67,37.178,36.6632,36.9652,853300.0
2006-10-12 12:40:00,53.85,53.93,53.59,53.73,279000.0,36.9652,37.0201,36.7867,36.8828,279000.0
2006-10-12 12:50:00,53.71,53.79,53.55,53.72,219300.0,36.8691,36.924,36.7593,36.876,219300.0
2006-10-12 13:00:00,53.71,53.8,53.58,53.65,98600.0,36.8691,36.9309,36.7799,36.8279,98600.0
2006-10-12 13:10:00,53.66,53.77,53.6,53.63,106600.0,36.8348,36.9103,36.7936,36.8142,106600.0
2006-10-12 13:20:00,53.62,53.7,53.55,53.69,92200.0,36.8073,36.8622,36.7593,36.8554,92200.0
2006-10-12 13:30:00,53.69,53.93,53.58,53.85,210900.0,36.8554,37.0201,36.7799,36.9652,210900.0
2006-10-12 13:40:00,53.85,53.87,53.6,53.62,122100.0,36.9652,36.9789,36.7936,36.8073,122100.0
2006-10-12 13:50:00,53.63,53.77,53.49,53.66,258100.0,36.8142,36.9103,36.7181,36.8348,258100.0
2006-10-12 14:00:00,53.67,54.18,53.66,54.11,365000.0,36.8417,37.1917,36.8348,37.1437,365000.0
2006-10-12 14:10:00,54.11,54.25,53.97,54.11,346300.0,37.1437,37.2398,37.0476,37.1437,346300.0
2006-10-12 14:20:00,54.11,54.15,54.05,54.05,213000.0,37.1437,37.1711,37.1025,37.1025,213000.0
2006-10-12 14:30:00,54.06,54.14,53.9,53.96,285800.0,37.1094,37.1643,36.9995,37.0407,285800.0
2006-10-12 14:40:00,53.96,54.07,53.73,53.88,279500.0,37.0407,37.1162,36.8828,36.9858,279500.0
2006-10-12 14:50:00,53.88,54.0,53.81,53.9,165500.0,36.9858,37.0682,36.9378,36.9995,165500.0
2006-10-12 15:00:00,53.9,54.09,53.82,54.07,249600.0,36.9995,37.13,36.9446,37.1162,249600.0
2006-10-12 15:10:00,54.07,54.2,54.05,54.16,339800.0,37.1162,37.2055,37.1025,37.178,339800.0
2006-10-12 15:20:00,54.15,54.35,54.1,54.28,452600.0,37.1711,37.3084,37.1368,37.2604,452600.0
2006-10-12 15:30:00,54.27,54.28,53.92,53.98,351500.0,37.2535,37.2604,37.0133,37.0545,351500.0
2006-10-12 15:40:00,53.99,54.0,53.76,53.76,356600.0,37.0613,37.0682,36.9034,36.9034,356600.0
2006-10-12 15:50:00,53.77,54.02,53.6,53.94,638700.0,36.9103,37.0819,36.7936,37.027,638700.0
2006-10-13 09:30:00,53.6,53.65,53.25,53.49,518800.0,36.7936,36.8279,36.5533,36.7181,518800.0
2006-10-13 09:40:00,53.47,53.63,53.34,53.51,272900.0,36.7044,36.8142,36.6151,36.7318,272900.0
2006-10-13 09:50:00,53.51,53.72,53.45,53.64,243600.0,36.7318,36.876,36.6906,36.8211,243600.0
2006-10-13 10:00:00,53.64,53.71,53.49,53.67,177000.0,36.8211,36.8691,36.7181,36.8417,177000.0
2006-10-13 10:10:00,53.66,53.69,53.42,53.44,159200.0,36.8348,36.8554,36.67,36.6838,159200.0
2006-10-13 10:20:00,53.44,53.54,53.33,53.53,108600.0,36.6838,36.7524,36.6083,36.7456,108600.0
2006-10-13 10:30:00,53.54,53.69,53.47,53.63,115400.0,36.7524,36.8554,36.7044,36.8142,115400.0
2006-10-13 10:40:00,53.64,53.71,53.32,53.32,178600.0,36.8211,36.8691,36.6014,36.6014,178600.0
2006-10-13 10:50:00,53.33,53.48,53.31,53.41,78000.0,36.6083,36.7112,36.5945,36.6632,78000.0
2006-10-13 11:00:00,53.4,53.41,53.1,53.38,179500.0,36.6563,36.6632,36.4504,36.6426,179500.0
2006-10-13 11:10:00,53.36,53.38,53.16,53.19,77400.0,36.6289,36.6426,36.4916,36.5122,77400.0
2006-10-13 11:20:00,53.18,53.18,53.05,53.07,74400.0,36.5053,36.5053,36.4161,36.4298,74400.0
2006-10-13 11:30:00,53.07,53.15,52.96,53.12,130500.0,36.4298,36.4847,36.3543,36.4641,130500.0
2006-10-13 11:40:00,53.12,53.41,53.1,53.38,146100.0,36.4641,36.6632,36.4504,36.6426,146100.0
2006-10-13 11:50:00,53.38,53.48,53.28,53.28,117900.0,36.6426,36.7112,36.5739,36.5739,117900.0
2006-10-13 12:00:00,53.28,53.34,53.15,53.15,94700.0,36.5739,36.6151,36.4847,36.4847,94700.0
2006-10-13 12:10:00,53.15,53.27,53.15,53.26,91800.0,36.4847,36.5671,36.4847,36.5602,91800.0
2006-10-13 12:20:00,53.26,53.31,53.16,53.24,80500.0,36.5602,36.5945,36.4916,36.5465,80500.0
2006-10-13 12:30:00,53.24,53.31,53.2,53.3,60100.0,36.5465,36.5945,36.519,36.5877,60100.0
2006-10-13 12:40:00,53.31,53.41,53.27,53.3,54400.0,36.5945,36.6632,36.5671,36.5877,54400.0
2006-10-13 12:50:00,53.3,53.4,53.29,53.34,44200.0,36.5877,36.6563,36.5808,36.6151,44200.0
2006-10-13 13:00:00,53.34,53.34,53.19,53.21,31000.0,36.6151,36.6151,36.5122,36.5259,31000.0
2006-10-13 13:10:00,53.21,53.28,53.18,53.25,26000.0,36.5259,36.5739,36.5053,36.5533,26000.0
2006-10-13 13:20:00,53.25,53.27,53.2,53.23,38600.0,36.5533,36.5671,36.519,36.5396,38600.0
2006-10-13 13:30:00,53.22,53.27,53.16,53.24,86300.0,36.5328,36.5671,36.4916,36.5465,86300.0
2006-10-13 13:40:00,53.23,53.42,53.23,53.41,80600.0,36.5396,36.67,36.5396,36.6632,80600.0
2006-10-13 13:50:00,53.39,53.41,53.33,53.4,40300.0,36.6494,36.6632,36.6083,36.6563,40300.0
2006-10-13 14:00:00,53.4,53.4,53.31,53.31,54000.0,36.6563,36.6563,36.5945,36.5945,54000.0
2006-10-13 14:10:00,53.31,53.4,53.2,53.27,57100.0,36.5945,36.6563,36.519,36.5671,57100.0
2006-10-13 14:20:00,53.27,53.37,53.22,53.26,42300.0,36.5671,36.6357,36.5328,36.5602,42300.0
2006-10-13 14:30:00,53.26,53.27,53.16,53.26,64100.0,36.5602,36.5671,36.4916,36.5602,64100.0
2006-10-13 14:40:00,53.27,53.29,53.22,53.22,56200.0,36.5671,36.5808,36.5328,36.5328,56200.0
2006-10-13 14:50:00,53.23,53.24,53.21,53.21,77700.0,36.5396,36.5465,36.5259,36.5259,77700.0
2006-10-13 15:00:00,53.22,53.27,53.21,53.23,63400.0,36.5328,36.5671,36.5259,36.5396,63400.0
2006-10-13 15:10:00,53.23,53.23,53.12,53.13,88600.0,36.5396,36.5396,36.4641,36.471,88600.0
2006-10-13 15:20:00,53.13,53.19,53.12,53.13,64100.0,36.471,36.5122,36.4641,36.471,64100.0
2006-10-13 15:30:00,53.12,53.21,53.11,53.17,77600.0,36.4641,36.5259,36.4572,36.4984,77600.0
2006-10-13 15:40:00,53.16,53.33,53.16,53.22,169900.0,36.4916,36.6083,36.4916,36.5328,169900.0
2006-10-13 15:50:00,53.21,53.3,53.17,53.2,157500.0,36.5259,36.5877,36.4984,36.519,157500.0
2006-10-16 09:30:00,53.01,53.26,52.93,53.23,378500.0,36.3886,36.5602,36.3337,36.5396,378500.0
2006-10-16 09:40:00,53.23,53.3,53.0,53.05,103800.0,36.5396,36.5877,36.3817,36.4161,103800.0
2006-10-16 09:50:00,53.05,53.05,53.0,53.03,50800.0,36.4161,36.4161,36.3817,36.4023,50800.0
2006-10-16 10:00:00,53.05,53.16,53.01,53.16,59800.0,36.4161,36.4916,36.3886,36.4916,59800.0
2006-10-16 10:10:00,53.15,53.3,53.05,53.28,85600.0,36.4847,36.5877,36.4161,36.5739,85600.0
2006-10-16 10:20:00,53.3,53.48,53.19,53.46,101200.0,36.5877,36.7112,36.5122,36.6975,101200.0
2006-10-16 10:30:00,53.45,53.48,53.3,53.42,102100.0,36.6906,36.7112,36.5877,36.67,102100.0
2006-10-16 10:40:00,53.41,53.58,53.37,53.52,176400.0,36.6632,36.7799,36.6357,36.7387,176400.0
2006-10-16 10:50:00,53.52,53.62,53.51,53.58,89500.0,36.7387,36.8073,36.7318,36.7799,89500.0
2006-10-16 11:00:00,53.57,53.65,53.44,53.53,181100.0,36.773,36.8279,36.6838,36.7456,181100.0
2006-10-16 11:10:00,53.52,53.59,53.45,53.48,52400.0,36.7387,36.7867,36.6906,36.7112,52400.0
2006-10-16 11:20:00,53.48,53.53,53.38,53.4,79500.0,36.7112,36.7456,36.6426,36.6563,79500.0
2006-10-16 11:30:00,53.38,53.41,53.32,53.34,59500.0,36.6426,36.6632,36.6014,36.6151,59500.0
2006-10-16 11:40:00,53.34,53.37,53.3,53.36,59500.0,36.6151,36.6357,36.5877,36.6289,59500.0
2006-10-16 11:50:00,53.36,53.52,53.36,53.5,61600.0,36.6289,36.7387,36.6289,36.725,61600.0
2006-10-16 12:00:00,53.5,53.55,53.49,53.54,52300.0,36.725,36.7593,36.7181,36.7524,52300.0
2006-10-16 12:10:00,53.53,53.55,53.5,53.52,52900.0,36.7456,36.7593,36.725,36.7387,52900.0
2006-10-16 12:20:00,53.53,53.55,53.46,53.48,166900.0,36.7456,36.7593,36.6975,36.7112,166900.0
2006-10-16 12:30:00,53.48,53.51,53.44,53.45,58500.0,36.7112,36.7318,36.6838,36.6906,58500.0
2006-10-16 12:40:00,53.44,53.45,53.4,53.44,43600.0,36.6838,36.6906,36.6563,36.6838,43600.0
2006-10-16 12:50:00,53.44,53.5,53.42,53.46,88700.0,36.6838,36.725,36.67,36.6975,88700.0
2006-10-16 13:00:00,53.45,53.47,53.32,53.35,86200.0,36.6906,36.7044,36.6014,36.622,86200.0
2006-10-16 13:10:00,53.35,53.47,53.3,53.43,93000.0,36.622,36.7044,36.5877,36.6769,93000.0
2006-10-16 13:20:00,53.43,53.46,53.25,53.27,71600.0,36.6769,36.6975,36.5533,36.5671,71600.0
2006-10-16 13:30:00,53.27,53.36,53.26,53.31,80700.0,36.5671,36.6289,36.5602,36.5945,80700.0
2006-10-16 13:40:00,53.31,53.36,53.31,53.35,56800.0,36.5945,36.6289,36.5945,36.622,56800.0
2006-10-16 13:50:00,53.36,53.42,53.35,53.42,54200.0,36.6289,36.67,36.622,36.67,54200.0
2006-10-16 14:00:00,53.41,53.43,53.3,53.3,103200.0,36.6632,36.6769,36.5877,36.5877,103200.0
2006-10-16 14:10:00,53.31,53.32,53.26,53.32,70400.0,36.5945,36.6014,36.5602,36.6014,70400.0
2006-10-16 14:20:00,53.32,53.32,53.23,53.23,43700.0,36.6014,36.6014,36.5396,36.5396,43700.0
2006-10-16 14:30:00,53.23,53.29,53.18,53.19,65200.0,36.5396,36.5808,36.5053,36.5122,65200.0
2006-10-16 14:40:00,53.19,53.22,53.19,53.2,65200.0,36.5122,36.5328,36.5122,36.519,65200.0
2006-10-16 14:50:00,53.2,53.21,53.06,53.08,135400.0,36.519,36.5259,36.4229,36.4367,135400.0
2006-10-16 15:00:00,53.08,53.15,53.07,53.12,98800.0,36.4367,36.4847,36.4298,36.4641,98800.0
2006-10-16 15:10:00,53.1,53.12,52.92,52.96,172200.0,36.4504,36.4641,36.3268,36.3543,172200.0
2006-10-16 15:20:00,52.95,52.96,52.81,52.81,143500.0,36.3474,36.3543,36.2513,36.2513,143500.0
2006-10-16 15:30:00,52.81,52.93,52.8,52.85,213000.0,36.2513,36.3337,36.2444,36.2788,213000.0
2006-10-16 15:40:00,52.85,53.0,52.82,52.96,183600.0,36.2788,36.3817,36.2582,36.3543,183600.0
2006-10-16 15:50:00,52.96,53.01,52.95,52.97,286600.0,36.3543,36.3886,36.3474,36.3611,286600.0
2006-10-17 09:30:00,52.54,52.95,52.5,52.77,189900.0,36.066,36.3474,36.0385,36.2239,189900.0
2006-10-17 09:40:00,52.77,52.91,52.71,52.83,89100.0,36.2239,36.32,36.1827,36.265,89100.0
2006-10-17 09:50:00,52.8,52.94,52.78,52.89,191400.0,36.2444,36.3405,36.2307,36.3062,191400.0
2006-10-17 10:00:00,52.9,52.94,52.65,52.69,178800.0,36.3131,36.3405,36.1415,36.1689,178800.0
2006-10-17 10:10:00,52.69,52.83,52.65,52.79,190000.0,36.1689,36.265,36.1415,36.2376,190000.0
2006-10-17 10:20:00,52.78,52.82,52.67,52.69,100300.0,36.2307,36.2582,36.1552,36.1689,100300.0
2006-10-17 10:30:00,52.68,52.69,52.63,52.63,109800.0,36.1621,36.1689,36.1277,36.1277,109800.0
2006-10-17 10:40:00,52.62,52.67,52.62,52.67,62200.0,36.1209,36.1552,36.1209,36.1552,62200.0
2006-10-17 10:50:00,52.66,52.73,52.62,52.63,57000.0,36.1483,36.1964,36.1209,36.1277,57000.0
2006-10-17 11:00:00,52.63,52.63,52.6,52.62,70500.0,36.1277,36.1277,36.1072,36.1209,70500.0
2006-10-17 11:10:00,52.62,52.63,52.55,52.55,66100.0,36.1209,36.1277,36.0728,36.0728,66100.0
2006-10-17 11:20:00,52.56,52.58,52.51,52.52,88300.0,36.0797,36.0934,36.0454,36.0522,88300.0
2006-10-17 11:30:00,52.52,52.54,52.47,52.53,125300.0,36.0522,36.066,36.0179,36.0591,125300.0
2006-10-17 11:40:00,52.53,52.53,52.43,52.43,51100.0,36.0591,36.0591,35.9905,35.9905,51100.0
2006-10-17 11:50:00,52.44,52.45,52.4,52.41,105700.0,35.9973,36.0042,35.9699,35.9767,105700.0
2006-10-17 12:00:00,52.4,52.4,52.31,52.32,55600.0,35.9699,35.9699,35.9081,35.9149,55600.0
2006-10-17 12:10:00,52.32,52.36,52.32,52.34,100000.0,35.9149,35.9424,35.9149,35.9287,100000.0
2006-10-17 12:20:00,52.35,52.48,52.34,52.41,146600.0,35.9355,36.0248,35.9287,35.9767,146600.0
2006-10-17 12:30:00,52.41,52.41,52.35,52.36,31100.0,35.9767,35.9767,35.9355,35.9424,31100.0
2006-10-17 12:40:00,52.35,52.37,52.34,52.37,33600.0,35.9355,35.9493,35.9287,35.9493,33600.0
2006-10-17 12:50:00,52.37,52.47,52.34,52.45,59700.0,35.9493,36.0179,35.9287,36.0042,59700.0
2006-10-17 13:00:00,52.45,52.75,52.45,52.63,64800.0,36.0042,36.2101,36.0042,36.1277,64800.0
2006-10-17 13:10:00,52.65,52.73,52.64,52.66,48100.0,36.1415,36.1964,36.1346,36.1483,48100.0
2006-10-17 13:20:00,52.66,52.67,52.5,52.57,38200.0,36.1483,36.1552,36.0385,36.0866,38200.0
2006-10-17 13:30:00,52.57,52.75,52.57,52.67,48100.0,36.0866,36.2101,36.0866,36.1552,48100.0
2006-10-17 13:40:00,52.68,52.81,52.68,52.81,72300.0,36.1621,36.2513,36.1621,36.2513,72300.0
2006-10-17 13:50:00,52.8,53.03,52.78,52.95,133000.0,36.2444,36.4023,36.2307,36.3474,133000.0
2006-10-17 14:00:00,52.96,52.99,52.85,52.88,79600.0,36.3543,36.3749,36.2788,36.2994,79600.0
2006-10-17 14:10:00,52.86,52.87,52.77,52.81,58900.0,36.2856,36.2925,36.2239,36.2513,58900.0
2006-10-17 14:20:00,52.81,52.82,52.62,52.62,67800.0,36.2513,36.2582,36.1209,36.1209,67800.0
2006-10-17 14:30:00,52.61,52.69,52.55,52.68,53200.0,36.114,36.1689,36.0728,36.1621,53200.0
2006-10-17 14:40:00,52.67,52.67,52.5,52.53,58100.0,36.1552,36.1552,36.0385,36.0591,58100.0
2006-10-17 14:50:00,52.53,52.63,52.5,52.54,101900.0,36.0591,36.1277,36.0385,36.066,101900.0
2006-10-17 15:00:00,52.54,52.66,52.52,52.52,93000.0,36.066,36.1483,36.0522,36.0522,93000.0
2006-10-17 15:10:00,52.52,52.58,52.43,52.52,102200.0,36.0522,36.0934,35.9905,36.0522,102200.0
2006-10-17 15:20:00,52.51,52.6,52.47,52.54,83600.0,36.0454,36.1072,36.0179,36.066,83600.0
2006-10-17 15:30:00,52.54,52.59,52.43,52.45,71400.0,36.066,36.1003,35.9905,36.0042,71400.0
2006-10-17 15:40:00,52.44,52.59,52.43,52.49,95100.0,35.9973,36.1003,35.9905,36.0316,95100.0
2006-10-17 15:50:00,52.49,52.53,52.43,52.5,154700.0,36.0316,36.0591,35.9905,36.0385,154700.0
2006-10-18 09:30:00,52.74,53.1,52.58,52.83,229500.0,36.2033,36.4504,36.0934,36.265,229500.0
2006-10-18 09:40:00,52.83,52.95,52.7,52.73,113300.0,36.265,36.3474,36.1758,36.1964,113300.0
2006-10-18 09:50:00,52.74,52.79,52.18,52.34,141800.0,36.2033,36.2376,35.8188,35.9287,141800.0
2006-10-18 10:00:00,52.38,52.58,52.32,52.53,132900.0,35.9561,36.0934,35.9149,36.0591,132900.0
2006-10-18 10:10:00,52.55,52.58,52.32,52.4,88700.0,36.0728,36.0934,35.9149,35.9699,88700.0
2006-10-18 10:20:00,52.38,52.48,52.23,52.32,96300.0,35.9561,36.0248,35.8532,35.9149,96300.0
2006-10-18 10:30:00,52.32,52.37,52.2,52.26,104300.0,35.9149,35.9493,35.8326,35.8738,104300.0
2006-10-18 10:40:00,52.27,52.28,52.19,52.25,113600.0,35.8806,35.8875,35.8257,35.8669,113600.0
2006-10-18 10:50:00,52.25,52.34,52.2,52.29,107600.0,35.8669,35.9287,35.8326,35.8944,107600.0
2006-10-18 11:00:00,52.29,52.44,52.2,52.21,97100.0,35.8944,35.9973,35.8326,35.8394,97100.0
2006-10-18 11:10:00,52.23,52.4,52.21,52.36,56500.0,35.8532,35.9699,35.8394,35.9424,56500.0
2006-10-18 11:20:00,52.36,52.5,52.34,52.45,101300.0,35.9424,36.0385,35.9287,36.0042,101300.0
2006-10-18 11:30:00,52.46,52.6,52.39,52.45,92600.0,36.0111,36.1072,35.963,36.0042,92600.0
2006-10-18 11:40:00,52.47,52.56,52.34,52.55,62500.0,36.0179,36.0797,35.9287,36.0728,62500.0
2006-10-18 11:50:00,52.56,52.56,52.4,52.43,58200.0,36.0797,36.0797,35.9699,35.9905,58200.0
2006-10-18 12:00:00,52.43,52.44,52.4,52.4,56600.0,35.9905,35.9973,35.9699,35.9699,56600.0
2006-10-18 12:10:00,52.41,52.44,52.39,52.4,49900.0,35.9767,35.9973,35.963,35.9699,49900.0
2006-10-18 12:20:00,52.4,52.41,52.25,52.29,56300.0,35.9699,35.9767,35.8669,35.8944,56300.0
2006-10-18 12:30:00,52.29,52.3,52.22,52.25,38100.0,35.8944,35.9012,35.8463,35.8669,38100.0
2006-10-18 12:40:00,52.26,52.26,52.16,52.18,81700.0,35.8738,35.8738,35.8051,35.8188,81700.0
2006-10-18 12:50:00,52.17,52.3,52.14,52.24,73900.0,35.812,35.9012,35.7914,35.86,73900.0
2006-10-18 13:00:00,52.24,52.25,52.2,52.24,37000.0,35.86,35.8669,35.8326,35.86,37000.0
2006-10-18 13:10:00,52.24,52.29,52.14,52.19,62900.0,35.86,35.8944,35.7914,35.8257,62900.0
2006-10-18 13:20:00,52.19,52.19,52.06,52.07,68800.0,35.8257,35.8257,35.7365,35.7433,68800.0
2006-10-18 13:30:00,52.06,52.18,52.06,52.12,83800.0,35.7365,35.8188,35.7365,35.7777,83800.0
2006-10-18 13:40:00,52.14,52.15,52.06,52.06,57300.0,35.7914,35.7983,35.7365,35.7365,57300.0
2006-10-18 13:50:00,52.06,52.17,52.02,52.14,122500.0,35.7365,35.812,35.709,35.7914,122500.0
2006-10-18 14:00:00,52.16,52.17,52.1,52.11,51600.0,35.8051,35.812,35.7639,35.7708,51600.0
2006-10-18 14:10:00,52.1,52.27,52.09,52.25,96300.0,35.7639,35.8806,35.7571,35.8669,96300.0
2006-10-18 14:20:00,52.25,52.49,52.24,52.35,113400.0,35.8669,36.0316,35.86,35.9355,113400.0
2006-10-18 14:30:00,52.35,52.35,52.22,52.27,105200.0,35.9355,35.9355,35.8463,35.8806,105200.0
2006-10-18 14:40:00,52.27,52.3,52.18,52.2,90500.0,35.8806,35.9012,35.8188,35.8326,90500.0
2006-10-18 14:50:00,52.2,52.2,52.11,52.14,79000.0,35.8326,35.8326,35.7708,35.7914,79000.0
2006-10-18 15:00:00,52.13,52.24,52.07,52.14,129500.0,35.7845,35.86,35.7433,35.7914,129500.0
2006-10-18 15:10:00,52.14,52.29,52.11,52.11,79600.0,35.7914,35.8944,35.7708,35.7708,79600.0
2006-10-18 15:20:00,52.11,52.25,52.1,52.17,85300.0,35.7708,35.8669,35.7639,35.812,85300.0
2006-10-18 15:30:00,52.18,52.25,52.15,52.15,95200.0,35.8188,35.8669,35.7983,35.7983,95200.0
2006-10-18 15:40:00,52.15,52.19,52.02,52.04,239800.0,35.7983,35.8257,35.709,35.7227,239800.0
2006-10-18 15:50:00,52.03,52.15,52.0,52.15,194800.0,35.7159,35.7983,35.6953,35.7983,194800.0
2006-10-19 09:30:00,52.0,52.21,51.65,51.72,234400.0,35.6953,35.8394,35.455,35.5031,234400.0
2006-10-19 09:40:00,51.72,51.93,51.7,51.86,112700.0,35.5031,35.6472,35.4894,35.5992,112700.0
2006-10-19 09:50:00,51.86,52.11,51.82,51.97,57200.0,35.5992,35.7708,35.5717,35.6747,57200.0
2006-10-19 10:00:00,51.96,52.4,51.89,52.33,99900.0,35.6678,35.9699,35.6198,35.9218,99900.0
2006-10-19 10:10:00,52.27,52.38,52.18,52.26,84300.0,35.8806,35.9561,35.8188,35.8738,84300.0
2006-10-19 10:20:00,52.27,52.37,52.21,52.23,65800.0,35.8806,35.9493,35.8394,35.8532,65800.0
2006-10-19 10:30:00,52.23,52.32,52.06,52.08,82500.0,35.8532,35.9149,35.7365,35.7502,82500.0
2006-10-19 10:40:00,52.08,52.15,52.01,52.08,99200.0,35.7502,35.7983,35.7022,35.7502,99200.0
2006-10-19 10:50:00,52.08,52.12,51.97,51.98,69400.0,35.7502,35.7777,35.6747,35.6816,69400.0
2006-10-19 11:00:00,51.97,51.97,51.62,51.85,134200.0,35.6747,35.6747,35.4344,35.5923,134200.0
2006-10-19 11:10:00,51.83,51.97,51.76,51.78,91800.0,35.5786,35.6747,35.5305,35.5443,91800.0
2006-10-19 11:20:00,51.79,51.92,51.79,51.79,34600.0,35.5511,35.6404,35.5511,35.5511,34600.0
2006-10-19 11:30:00,51.81,51.81,51.67,51.79,97100.0,35.5649,35.5649,35.4688,35.5511,97100.0
2006-10-19 11:40:00,51.79,51.82,51.69,51.78,63300.0,35.5511,35.5717,35.4825,35.5443,63300.0
2006-10-19 11:50:00,51.78,51.81,51.75,51.77,22800.0,35.5443,35.5649,35.5237,35.5374,22800.0
2006-10-19 12:00:00,51.77,51.93,51.66,51.84,82400.0,35.5374,35.6472,35.4619,35.5855,82400.0
2006-10-19 12:10:00,51.85,51.91,51.7,51.76,88700.0,35.5923,35.6335,35.4894,35.5305,88700.0
2006-10-19 12:20:00,51.77,51.77,51.65,51.67,59700.0,35.5374,35.5374,35.455,35.4688,59700.0
2006-10-19 12:30:00,51.67,51.68,51.6,51.62,48200.0,35.4688,35.4756,35.4207,35.4344,48200.0
2006-10-19 12:40:00,51.62,51.62,51.51,51.51,71200.0,35.4344,35.4344,35.3589,35.3589,71200.0
2006-10-19 12:50:00,51.52,51.57,51.5,51.57,82400.0,35.3658,35.4001,35.3521,35.4001,82400.0
2006-10-19 13:00:00,51.57,51.59,51.46,51.51,80000.0,35.4001,35.4138,35.3246,35.3589,80000.0
2006-10-19 13:10:00,51.51,51.66,51.5,51.66,132300.0,35.3589,35.4619,35.3521,35.4619,132300.0
2006-10-19 13:20:00,51.66,51.68,51.52,51.52,62700.0,35.4619,35.4756,35.3658,35.3658,62700.0
2006-10-19 13:30:00,51.52,51.54,51.49,51.53,53500.0,35.3658,35.3795,35.3452,35.3727,53500.0
2006-10-19 13:40:00,51.53,51.61,51.5,51.55,36200.0,35.3727,35.4276,35.3521,35.3864,36200.0
2006-10-19 13:50:00,51.56,51.58,51.47,51.52,42400.0,35.3932,35.407,35.3315,35.3658,42400.0
2006-10-19 14:00:00,51.53,51.55,51.47,51.55,47900.0,35.3727,35.3864,35.3315,35.3864,47900.0
2006-10-19 14:10:00,51.55,51.57,51.43,51.51,90000.0,35.3864,35.4001,35.304,35.3589,90000.0
2006-10-19 14:20:00,51.52,51.65,51.49,51.6,159200.0,35.3658,35.455,35.3452,35.4207,159200.0
2006-10-19 14:30:00,51.6,51.71,51.59,51.67,62200.0,35.4207,35.4962,35.4138,35.4688,62200.0
2006-10-19 14:40:00,51.67,51.7,51.52,51.58,27900.0,35.4688,35.4894,35.3658,35.407,27900.0
2006-10-19 14:50:00,51.61,51.74,51.61,51.7,27100.0,35.4276,35.5168,35.4276,35.4894,27100.0
2006-10-19 15:00:00,51.66,51.69,51.61,51.62,103700.0,35.4619,35.4825,35.4276,35.4344,103700.0
2006-10-19 15:10:00,51.62,51.64,51.56,51.57,79400.0,35.4344,35.4482,35.3932,35.4001,79400.0
2006-10-19 15:20:00,51.57,51.62,51.56,51.58,85800.0,35.4001,35.4344,35.3932,35.407,85800.0
2006-10-19 15:30:00,51.59,51.69,51.58,51.67,60000.0,35.4138,35.4825,35.407,35.4688,60000.0
2006-10-19 15:40:00,51.67,51.77,51.61,51.73,68400.0,35.4688,35.5374,35.4276,35.5099,68400.0
2006-10-19 15:50:00,51.74,51.74,51.59,51.67,136100.0,35.5168,35.5168,35.4138,35.4688,136100.0
2006-10-20 09:30:00,51.84,51.84,51.42,51.46,992000.0,35.5855,35.5855,35.2971,35.3246,992000.0
2006-10-20 09:40:00,51.46,51.54,51.26,51.26,86800.0,35.3246,35.3795,35.1873,35.1873,86800.0
2006-10-20 09:50:00,51.26,51.34,51.07,51.34,168500.0,35.1873,35.2422,35.0569,35.2422,168500.0
2006-10-20 10:00:00,51.35,51.45,51.22,51.31,107500.0,35.2491,35.3177,35.1599,35.2216,107500.0
2006-10-20 10:10:00,51.3,51.31,51.21,51.27,75100.0,35.2148,35.2216,35.153,35.1942,75100.0
2006-10-20 10:20:00,51.28,51.44,51.25,51.4,62200.0,35.201,35.3109,35.1805,35.2834,62200.0
2006-10-20 10:30:00,51.4,51.78,51.3,51.75,79600.0,35.2834,35.5443,35.2148,35.5237,79600.0
2006-10-20 10:40:00,51.76,51.83,51.55,51.61,123900.0,35.5305,35.5786,35.3864,35.4276,123900.0
2006-10-20 10:50:00,51.6,51.67,51.5,51.52,47500.0,35.4207,35.4688,35.3521,35.3658,47500.0
2006-10-20 11:00:00,51.53,51.66,51.52,51.58,43700.0,35.3727,35.4619,35.3658,35.407,43700.0
2006-10-20 11:10:00,51.57,51.65,51.54,51.63,33800.0,35.4001,35.455,35.3795,35.4413,33800.0
2006-10-20 11:20:00,51.61,51.78,51.57,51.74,52300.0,35.4276,35.5443,35.4001,35.5168,52300.0
2006-10-20 11:30:00,51.74,51.79,51.72,51.74,77500.0,35.5168,35.5511,35.5031,35.5168,77500.0
2006-10-20 11:40:00,51.75,51.75,51.67,51.67,42900.0,35.5237,35.5237,35.4688,35.4688,42900.0
2006-10-20 11:50:00,51.67,51.78,51.67,51.78,44400.0,35.4688,35.5443,35.4688,35.5443,44400.0
2006-10-20 12:00:00,51.77,51.78,51.59,51.66,54300.0,35.5374,35.5443,35.4138,35.4619,54300.0
2006-10-20 12:10:00,51.67,51.73,51.56,51.7,80700.0,35.4688,35.5099,35.3932,35.4894,80700.0
2006-10-20 12:20:00,51.71,51.76,51.62,51.65,38600.0,35.4962,35.5305,35.4344,35.455,38600.0
2006-10-20 12:30:00,51.65,51.7,51.6,51.61,28000.0,35.455,35.4894,35.4207,35.4276,28000.0
2006-10-20 12:40:00,51.63,51.76,51.62,51.71,88800.0,35.4413,35.5305,35.4344,35.4962,88800.0
2006-10-20 12:50:00,51.73,51.75,51.67,51.71,24000.0,35.5099,35.5237,35.4688,35.4962,24000.0
2006-10-20 13:00:00,51.71,51.77,51.7,51.73,48300.0,35.4962,35.5374,35.4894,35.5099,48300.0
2006-10-20 13:10:00,51.73,51.74,51.68,51.73,28700.0,35.5099,35.5168,35.4756,35.5099,28700.0
2006-10-20 13:20:00,51.73,51.74,51.71,51.72,21100.0,35.5099,35.5168,35.4962,35.5031,21100.0
2006-10-20 13:30:00,51.72,51.73,51.68,51.69,46600.0,35.5031,35.5099,35.4756,35.4825,46600.0
2006-10-20 13:40:00,51.69,51.69,51.6,51.66,42300.0,35.4825,35.4825,35.4207,35.4619,42300.0
2006-10-20 13:50:00,51.66,51.72,51.62,51.71,88600.0,35.4619,35.5031,35.4344,35.4962,88600.0
2006-10-20 14:00:00,51.71,51.71,51.61,51.61,32100.0,35.4962,35.4962,35.4276,35.4276,32100.0
2006-10-20 14:10:00,51.62,51.63,51.57,51.57,35600.0,35.4344,35.4413,35.4001,35.4001,35600.0
2006-10-20 14:20:00,51.58,51.65,51.53,51.58,37000.0,35.407,35.455,35.3727,35.407,37000.0
2006-10-20 14:30:00,51.58,51.58,51.52,51.52,26200.0,35.407,35.407,35.3658,35.3658,26200.0
2006-10-20 14:40:00,51.53,51.56,51.52,51.52,40300.0,35.3727,35.3932,35.3658,35.3658,40300.0
2006-10-20 14:50:00,51.52,51.55,51.51,51.53,33800.0,35.3658,35.3864,35.3589,35.3727,33800.0
2006-10-20 15:00:00,51.53,51.6,51.52,51.59,37400.0,35.3727,35.4207,35.3658,35.4138,37400.0
2006-10-20 15:10:00,51.59,51.6,51.54,51.55,40200.0,35.4138,35.4207,35.3795,35.3864,40200.0
2006-10-20 15:20:00,51.56,51.75,51.56,51.65,72400.0,35.3932,35.5237,35.3932,35.455,72400.0
2006-10-20 15:30:00,51.65,51.66,51.61,51.61,69600.0,35.455,35.4619,35.4276,35.4276,69600.0
2006-10-20 15:40:00,51.62,51.77,51.62,51.76,195100.0,35.4344,35.5374,35.4344,35.5305,195100.0
2006-10-20 15:50:00,51.77,51.79,51.65,51.73,174700.0,35.5374,35.5511,35.455,35.5099,174700.0
2006-10-23 09:30:00,51.43,52.02,51.43,51.6,288900.0,35.304,35.709,35.304,35.4207,288900.0
2006-10-23 09:40:00,51.62,52.09,51.6,52.04,102700.0,35.4344,35.7571,35.4207,35.7227,102700.0
2006-10-23 09:50:00,52.03,52.1,51.95,52.06,161600.0,35.7159,35.7639,35.661,35.7365,161600.0
2006-10-23 10:00:00,52.07,52.37,52.05,52.37,304300.0,35.7433,35.9493,35.7296,35.9493,304300.0
2006-10-23 10:10:00,52.36,52.7,52.34,52.7,240100.0,35.9424,36.1758,35.9287,36.1758,240100.0
2006-10-23 10:20:00,52.67,52.71,52.62,52.7,205400.0,36.1552,36.1827,36.1209,36.1758,205400.0
2006-10-23 10:30:00,52.7,52.77,52.62,52.74,280600.0,36.1758,36.2239,36.1209,36.2033,280600.0
2006-10-23 10:40:00,52.74,52.78,52.24,52.36,328700.0,36.2033,36.2307,35.86,35.9424,328700.0
2006-10-23 10:50:00,52.36,52.38,52.15,52.2,185800.0,35.9424,35.9561,35.7983,35.8326,185800.0
2006-10-23 11:00:00,52.21,52.52,52.2,52.51,141100.0,35.8394,36.0522,35.8326,36.0454,141100.0
2006-10-23 11:10:00,52.5,52.8,52.5,52.78,161600.0,36.0385,36.2444,36.0385,36.2307,161600.0
2006-10-23 11:20:00,52.78,52.83,52.74,52.79,144400.0,36.2307,36.265,36.2033,36.2376,144400.0
2006-10-23 11:30:00,52.8,52.84,52.74,52.77,84700.0,36.2444,36.2719,36.2033,36.2239,84700.0
2006-10-23 11:40:00,52.77,52.83,52.69,52.7,122200.0,36.2239,36.265,36.1689,36.1758,122200.0
2006-10-23 11:50:00,52.7,52.82,52.66,52.7,122600.0,36.1758,36.2582,36.1483,36.1758,122600.0
2006-10-23 12:00:00,52.71,52.79,52.62,52.75,78200.0,36.1827,36.2376,36.1209,36.2101,78200.0
2006-10-23 12:10:00,52.74,52.76,52.46,52.54,83900.0,36.2033,36.217,36.0111,36.066,83900.0
2006-10-23 12:20:00,52.52,52.6,52.49,52.51,51100.0,36.0522,36.1072,36.0316,36.0454,51100.0
2006-10-23 12:30:00,52.51,52.56,52.5,52.53,76000.0,36.0454,36.0797,36.0385,36.0591,76000.0
2006-10-23 12:40:00,52.52,52.63,52.5,52.52,64000.0,36.0522,36.1277,36.0385,36.0522,64000.0
2006-10-23 12:50:00,52.52,52.63,52.5,52.52,46400.0,36.0522,36.1277,36.0385,36.0522,46400.0
2006-10-23 13:00:00,52.52,52.57,52.52,52.55,43300.0,36.0522,36.0866,36.0522,36.0728,43300.0
2006-10-23 13:10:00,52.55,52.56,52.52,52.52,34500.0,36.0728,36.0797,36.0522,36.0522,34500.0
2006-10-23 13:20:00,52.53,52.57,52.49,52.56,68500.0,36.0591,36.0866,36.0316,36.0797,68500.0
2006-10-23 13:30:00,52.56,52.57,52.48,52.5,70500.0,36.0797,36.0866,36.0248,36.0385,70500.0
2006-10-23 13:40:00,52.5,52.51,52.38,52.47,55300.0,36.0385,36.0454,35.9561,36.0179,55300.0
2006-10-23 13:50:00,52.47,52.47,52.36,52.44,44900.0,36.0179,36.0179,35.9424,35.9973,44900.0
2006-10-23 14:00:00,52.45,52.47,52.39,52.4,53900.0,36.0042,36.0179,35.963,35.9699,53900.0
2006-10-23 14:10:00,52.4,52.44,52.32,52.32,66400.0,35.9699,35.9973,35.9149,35.9149,66400.0
2006-10-23 14:20:00,52.32,52.37,52.29,52.37,55000.0,35.9149,35.9493,35.8944,35.9493,55000.0
2006-10-23 14:30:00,52.37,52.46,52.32,52.4,43900.0,35.9493,36.0111,35.9149,35.9699,43900.0
2006-10-23 14:40:00,52.4,52.5,52.39,52.49,58000.0,35.9699,36.0385,35.963,36.0316,58000.0
2006-10-23 14:50:00,52.48,52.51,52.39,52.4,75100.0,36.0248,36.0454,35.963,35.9699,75100.0
2006-10-23 15:00:00,52.39,52.53,52.37,52.49,87100.0,35.963,36.0591,35.9493,36.0316,87100.0
2006-10-23 15:10:00,52.51,52.55,52.44,52.49,48500.0,36.0454,36.0728,35.9973,36.0316,48500.0
2006-10-23 15:20:00,52.48,52.54,52.47,52.49,65400.0,36.0248,36.066,36.0179,36.0316,65400.0
2006-10-23 15:30:00,52.49,52.55,52.48,52.52,107700.0,36.0316,36.0728,36.0248,36.0522,107700.0
2006-10-23 15:40:00,52.53,52.72,52.52,52.71,138900.0,36.0591,36.1895,36.0522,36.1827,138900.0
2006-10-23 15:50:00,52.71,52.73,52.61,52.64,184000.0,36.1827,36.1964,36.114,36.1346,184000.0
2006-10-24 09:30:00,52.62,52.67,52.32,52.62,98400.0,36.1209,36.1552,35.9149,36.1209,98400.0
2006-10-24 09:40:00,52.62,52.71,52.55,52.7,76000.0,36.1209,36.1827,36.0728,36.1758,76000.0
2006-10-24 09:50:00,52.7,52.83,52.6,52.71,83200.0,36.1758,36.265,36.1072,36.1827,83200.0
2006-10-24 10:00:00,52.7,52.79,52.62,52.66,105100.0,36.1758,36.2376,36.1209,36.1483,105100.0
2006-10-24 10:10:00,52.66,52.66,52.5,52.5,64500.0,36.1483,36.1483,36.0385,36.0385,64500.0
2006-10-24 10:20:00,52.51,52.57,52.49,52.53,38800.0,36.0454,36.0866,36.0316,36.0591,38800.0
2006-10-24 10:30:00,52.5,52.5,52.33,52.43,91700.0,36.0385,36.0385,35.9218,35.9905,91700.0
2006-10-24 10:40:00,52.44,52.45,52.2,52.4,77100.0,35.9973,36.0042,35.8326,35.9699,77100.0
2006-10-24 10:50:00,52.4,52.5,52.27,52.5,61900.0,35.9699,36.0385,35.8806,36.0385,61900.0
2006-10-24 11:00:00,52.48,52.56,52.39,52.54,59300.0,36.0248,36.0797,35.963,36.066,59300.0
2006-10-24 11:10:00,52.54,52.66,52.52,52.62,115400.0,36.066,36.1483,36.0522,36.1209,115400.0
2006-10-24 11:20:00,52.62,52.68,52.58,52.65,60200.0,36.1209,36.1621,36.0934,36.1415,60200.0
2006-10-24 11:30:00,52.64,52.69,52.62,52.63,47100.0,36.1346,36.1689,36.1209,36.1277,47100.0
2006-10-24 11:40:00,52.64,52.64,52.5,52.52,41900.0,36.1346,36.1346,36.0385,36.0522,41900.0
2006-10-24 11:50:00,52.53,52.72,52.53,52.62,109700.0,36.0591,36.1895,36.0591,36.1209,109700.0
2006-10-24 12:00:00,52.64,52.66,52.54,52.54,43300.0,36.1346,36.1483,36.066,36.066,43300.0
2006-10-24 12:10:00,52.54,52.59,52.54,52.57,68100.0,36.066,36.1003,36.066,36.0866,68100.0
2006-10-24 12:20:00,52.56,52.6,52.5,52.51,39100.0,36.0797,36.1072,36.0385,36.0454,39100.0
2006-10-24 12:30:00,52.51,52.54,52.5,52.5,69800.0,36.0454,36.066,36.0385,36.0385,69800.0
2006-10-24 12:40:00,52.5,52.51,52.4,52.43,67500.0,36.0385,36.0454,35.9699,35.9905,67500.0
2006-10-24 12:50:00,52.44,52.45,52.3,52.32,97500.0,35.9973,36.0042,35.9012,35.9149,97500.0
2006-10-24 13:00:00,52.34,52.39,52.32,52.36,47600.0,35.9287,35.963,35.9149,35.9424,47600.0
2006-10-24 13:10:00,52.35,52.45,52.35,52.41,50800.0,35.9355,36.0042,35.9355,35.9767,50800.0
2006-10-24 13:20:00,52.41,52.45,52.4,52.43,27300.0,35.9767,36.0042,35.9699,35.9905,27300.0
2006-10-24 13:30:00,52.43,52.52,52.4,52.4,60300.0,35.9905,36.0522,35.9699,35.9699,60300.0
2006-10-24 13:40:00,52.4,52.43,52.36,52.38,81300.0,35.9699,35.9905,35.9424,35.9561,81300.0
2006-10-24 13:50:00,52.38,52.41,52.33,52.4,59000.0,35.9561,35.9767,35.9218,35.9699,59000.0
2006-10-24 14:00:00,52.41,52.52,52.38,52.47,96300.0,35.9767,36.0522,35.9561,36.0179,96300.0
2006-10-24 14:10:00,52.5,52.5,52.28,52.3,84000.0,36.0385,36.0385,35.8875,35.9012,84000.0
2006-10-24 14:20:00,52.3,52.49,52.29,52.43,74600.0,35.9012,36.0316,35.8944,35.9905,74600.0
2006-10-24 14:30:00,52.43,52.45,52.41,52.44,30600.0,35.9905,36.0042,35.9767,35.9973,30600.0
2006-10-24 14:40:00,52.44,52.45,52.42,52.42,33200.0,35.9973,36.0042,35.9836,35.9836,33200.0
2006-10-24 14:50:00,52.43,52.43,52.4,52.4,45900.0,35.9905,35.9905,35.9699,35.9699,45900.0
2006-10-24 15:00:00,52.4,52.47,52.38,52.4,38900.0,35.9699,36.0179,35.9561,35.9699,38900.0
2006-10-24 15:10:00,52.4,52.43,52.37,52.37,29600.0,35.9699,35.9905,35.9493,35.9493,29600.0
2006-10-24 15:20:00,52.36,52.41,52.34,52.35,49200.0,35.9424,35.9767,35.9287,35.9355,49200.0
2006-10-24 15:30:00,52.35,52.41,52.34,52.41,36100.0,35.9355,35.9767,35.9287,35.9767,36100.0
2006-10-24 15:40:00,52.42,52.45,52.37,52.42,47800.0,35.9836,36.0042,35.9493,35.9836,47800.0
2006-10-24 15:50:00,52.42,52.62,52.42,52.57,351800.0,35.9836,36.1209,35.9836,36.0866,351800.0
2006-10-25 09:30:00,52.52,53.0,52.29,52.76,327100.0,36.0522,36.3817,35.8944,36.217,327100.0
2006-10-25 09:40:00,52.75,52.81,52.59,52.64,117500.0,36.2101,36.2513,36.1003,36.1346,117500.0
2006-10-25 09:50:00,52.61,52.75,52.61,52.73,74800.0,36.114,36.2101,36.114,36.1964,74800.0
2006-10-25 10:00:00,52.72,52.81,52.65,52.71,123100.0,36.1895,36.2513,36.1415,36.1827,123100.0
2006-10-25 10:10:00,52.69,53.15,52.69,53.07,250100.0,36.1689,36.4847,36.1689,36.4298,250100.0
2006-10-25 10:20:00,53.11,53.17,52.96,52.97,185800.0,36.4572,36.4984,36.3543,36.3611,185800.0
2006-10-25 10:30:00,52.96,52.99,52.8,52.8,191000.0,36.3543,36.3749,36.2444,36.2444,191000.0
2006-10-25 10:40:00,52.8,52.88,52.61,52.67,538500.0,36.2444,36.2994,36.114,36.1552,538500.0
2006-10-25 10:50:00,52.65,52.75,52.57,52.65,171300.0,36.1415,36.2101,36.0866,36.1415,171300.0
2006-10-25 11:00:00,52.64,52.73,52.62,52.71,87700.0,36.1346,36.1964,36.1209,36.1827,87700.0
2006-10-25 11:10:00,52.72,52.73,52.52,52.66,71300.0,36.1895,36.1964,36.0522,36.1483,71300.0
2006-10-25 11:20:00,52.66,52.7,52.61,52.65,73600.0,36.1483,36.1758,36.114,36.1415,73600.0
2006-10-25 11:30:00,52.65,52.85,52.65,52.85,83800.0,36.1415,36.2788,36.1415,36.2788,83800.0
2006-10-25 11:40:00,52.85,52.87,52.56,52.56,56500.0,36.2788,36.2925,36.0797,36.0797,56500.0
2006-10-25 11:50:00,52.57,52.58,52.55,52.58,48000.0,36.0866,36.0934,36.0728,36.0934,48000.0
2006-10-25 12:00:00,52.58,52.58,52.5,52.56,86100.0,36.0934,36.0934,36.0385,36.0797,86100.0
2006-10-25 12:10:00,52.55,52.58,52.46,52.57,62700.0,36.0728,36.0934,36.0111,36.0866,62700.0
2006-10-25 12:20:00,52.55,52.56,52.34,52.36,81200.0,36.0728,36.0797,35.9287,35.9424,81200.0
2006-10-25 12:30:00,52.37,52.38,52.15,52.17,279300.0,35.9493,35.9561,35.7983,35.812,279300.0
2006-10-25 12:40:00,52.16,52.25,52.1,52.12,86500.0,35.8051,35.8669,35.7639,35.7777,86500.0
2006-10-25 12:50:00,52.12,52.26,52.11,52.25,133100.0,35.7777,35.8738,35.7708,35.8669,133100.0
2006-10-25 13:00:00,52.25,52.26,52.15,52.18,47600.0,35.8669,35.8738,35.7983,35.8188,47600.0
2006-10-25 13:10:00,52.18,52.28,52.13,52.13,104500.0,35.8188,35.8875,35.7845,35.7845,104500.0
2006-10-25 13:20:00,52.15,52.16,52.14,52.15,19400.0,35.7983,35.8051,35.7914,35.7983,19400.0
2006-10-25 13:30:00,52.15,52.15,52.11,52.13,28500.0,35.7983,35.7983,35.7708,35.7845,28500.0
2006-10-25 13:40:00,52.12,52.16,52.02,52.04,58100.0,35.7777,35.8051,35.709,35.7227,58100.0
2006-10-25 13:50:00,52.04,52.25,52.02,52.18,213200.0,35.7227,35.8669,35.709,35.8188,213200.0
2006-10-25 14:00:00,52.18,52.25,52.14,52.17,56100.0,35.8188,35.8669,35.7914,35.812,56100.0
2006-10-25 14:10:00,52.16,52.49,52.1,52.45,150700.0,35.8051,36.0316,35.7639,36.0042,150700.0
2006-10-25 14:20:00,52.44,52.47,52.24,52.41,172800.0,35.9973,36.0179,35.86,35.9767,172800.0
2006-10-25 14:30:00,52.39,52.39,52.19,52.27,180600.0,35.963,35.963,35.8257,35.8806,180600.0
2006-10-25 14:40:00,52.25,52.45,52.2,52.32,89800.0,35.8669,36.0042,35.8326,35.9149,89800.0
2006-10-25 14:50:00,52.31,52.41,52.28,52.35,88700.0,35.9081,35.9767,35.8875,35.9355,88700.0
2006-10-25 15:00:00,52.35,52.43,52.3,52.37,82000.0,35.9355,35.9905,35.9012,35.9493,82000.0
2006-10-25 15:10:00,52.37,52.51,52.35,52.47,101800.0,35.9493,36.0454,35.9355,36.0179,101800.0
2006-10-25 15:20:00,52.45,52.5,52.4,52.4,93500.0,36.0042,36.0385,35.9699,35.9699,93500.0
2006-10-25 15:30:00,52.4,52.56,52.4,52.54,89800.0,35.9699,36.0797,35.9699,36.066,89800.0
2006-10-25 15:40:00,52.55,52.57,52.47,52.52,91900.0,36.0728,36.0866,36.0179,36.0522,91900.0
2006-10-25 15:50:00,52.52,52.6,52.49,52.57,155900.0,36.0522,36.1072,36.0316,36.0866,155900.0
2006-10-26 09:30:00,52.75,52.79,52.57,52.59,126100.0,36.2101,36.2376,36.0866,36.1003,126100.0
2006-10-26 09:40:00,52.59,52.73,52.56,52.69,65900.0,36.1003,36.1964,36.0797,36.1689,65900.0
2006-10-26 09:50:00,52.69,52.69,52.6,52.62,70300.0,36.1689,36.1689,36.1072,36.1209,70300.0
2006-10-26 10:00:00,52.62,52.78,52.62,52.74,94100.0,36.1209,36.2307,36.1209,36.2033,94100.0
2006-10-26 10:10:00,52.75,52.9,52.73,52.86,77500.0,36.2101,36.3131,36.1964,36.2856,77500.0
2006-10-26 10:20:00,52.86,52.87,52.66,52.72,72200.0,36.2856,36.2925,36.1483,36.1895,72200.0
2006-10-26 10:30:00,52.72,52.77,52.66,52.71,81900.0,36.1895,36.2239,36.1483,36.1827,81900.0
2006-10-26 10:40:00,52.7,52.71,52.5,52.68,127200.0,36.1758,36.1827,36.0385,36.1621,127200.0
2006-10-26 10:50:00,52.68,52.72,52.62,52.69,62400.0,36.1621,36.1895,36.1209,36.1689,62400.0
2006-10-26 11:00:00,52.69,52.73,52.67,52.71,78300.0,36.1689,36.1964,36.1552,36.1827,78300.0
2006-10-26 11:10:00,52.73,52.86,52.72,52.83,59700.0,36.1964,36.2856,36.1895,36.265,59700.0
2006-10-26 11:20:00,52.82,52.93,52.79,52.92,50700.0,36.2582,36.3337,36.2376,36.3268,50700.0
2006-10-26 11:30:00,52.95,53.03,52.93,53.02,141000.0,36.3474,36.4023,36.3337,36.3955,141000.0
2006-10-26 11:40:00,53.03,53.1,52.99,53.07,77700.0,36.4023,36.4504,36.3749,36.4298,77700.0
2006-10-26 11:50:00,53.06,53.08,53.04,53.06,49900.0,36.4229,36.4367,36.4092,36.4229,49900.0
2006-10-26 12:00:00,53.06,53.09,53.06,53.07,65100.0,36.4229,36.4435,36.4229,36.4298,65100.0
2006-10-26 12:10:00,53.06,53.11,53.05,53.06,67200.0,36.4229,36.4572,36.4161,36.4229,67200.0
2006-10-26 12:20:00,53.05,53.12,53.04,53.12,83300.0,36.4161,36.4641,36.4092,36.4641,83300.0
2006-10-26 12:30:00,53.11,53.12,53.06,53.08,69100.0,36.4572,36.4641,36.4229,36.4367,69100.0
2006-10-26 12:40:00,53.07,53.1,53.05,53.07,34200.0,36.4298,36.4504,36.4161,36.4298,34200.0
2006-10-26 12:50:00,53.08,53.18,53.07,53.17,61500.0,36.4367,36.5053,36.4298,36.4984,61500.0
2006-10-26 13:00:00,53.15,53.3,53.15,53.18,82300.0,36.4847,36.5877,36.4847,36.5053,82300.0
2006-10-26 13:10:00,53.18,53.19,53.15,53.18,54200.0,36.5053,36.5122,36.4847,36.5053,54200.0
2006-10-26 13:20:00,53.18,53.28,53.17,53.24,54700.0,36.5053,36.5739,36.4984,36.5465,54700.0
2006-10-26 13:30:00,53.24,53.5,53.23,53.49,106800.0,36.5465,36.725,36.5396,36.7181,106800.0
2006-10-26 13:40:00,53.5,53.74,53.48,53.66,191600.0,36.725,36.8897,36.7112,36.8348,191600.0
2006-10-26 13:50:00,53.66,53.67,53.6,53.61,116100.0,36.8348,36.8417,36.7936,36.8005,116100.0
2006-10-26 14:00:00,53.61,53.83,53.6,53.71,137600.0,36.8005,36.9515,36.7936,36.8691,137600.0
2006-10-26 14:10:00,53.73,53.77,53.63,53.67,67200.0,36.8828,36.9103,36.8142,36.8417,67200.0
2006-10-26 14:20:00,53.66,53.8,53.66,53.79,115300.0,36.8348,36.9309,36.8348,36.924,115300.0
2006-10-26 14:30:00,53.8,53.84,53.73,53.82,112400.0,36.9309,36.9584,36.8828,36.9446,112400.0
2006-10-26 14:40:00,53.82,53.85,53.66,53.7,102300.0,36.9446,36.9652,36.8348,36.8622,102300.0
2006-10-26 14:50:00,53.71,53.8,53.68,53.77,60100.0,36.8691,36.9309,36.8485,36.9103,60100.0
2006-10-26 15:00:00,53.77,53.78,53.63,53.63,69000.0,36.9103,36.9172,36.8142,36.8142,69000.0
2006-10-26 15:10:00,53.63,53.65,53.57,53.6,55900.0,36.8142,36.8279,36.773,36.7936,55900.0
2006-10-26 15:20:00,53.61,53.72,53.58,53.61,67900.0,36.8005,36.876,36.7799,36.8005,67900.0
2006-10-26 15:30:00,53.61,53.62,53.49,53.6,78900.0,36.8005,36.8073,36.7181,36.7936,78900.0
2006-10-26 15:40:00,53.6,53.66,53.47,53.49,75200.0,36.7936,36.8348,36.7044,36.7181,75200.0
2006-10-26 15:50:00,53.49,53.59,53.43,53.49,147000.0,36.7181,36.7867,36.6769,36.7181,147000.0
2006-10-27 09:30:00,53.52,53.53,53.13,53.19,158100.0,36.7387,36.7456,36.471,36.5122,158100.0
2006-10-27 09:40:00,53.19,53.2,53.0,53.18,98400.0,36.5122,36.519,36.3817,36.5053,98400.0
2006-10-27 09:50:00,53.2,53.27,53.0,53.06,103600.0,36.519,36.5671,36.3817,36.4229,103600.0
2006-10-27 10:00:00,53.03,53.27,53.02,53.27,102600.0,36.4023,36.5671,36.3955,36.5671,102600.0
2006-10-27 10:10:00,53.24,53.4,53.22,53.4,58500.0,36.5465,36.6563,36.5328,36.6563,58500.0
2006-10-27 10:20:00,53.39,53.42,53.34,53.36,68900.0,36.6494,36.67,36.6151,36.6289,68900.0
2006-10-27 10:30:00,53.38,53.4,53.26,53.34,72500.0,36.6426,36.6563,36.5602,36.6151,72500.0
2006-10-27 10:40:00,53.33,53.34,53.1,53.2,43300.0,36.6083,36.6151,36.4504,36.519,43300.0
2006-10-27 10:50:00,53.21,53.22,53.1,53.11,35200.0,36.5259,36.5328,36.4504,36.4572,35200.0
2006-10-27 11:00:00,53.11,53.16,53.09,53.15,45900.0,36.4572,36.4916,36.4435,36.4847,45900.0
2006-10-27 11:10:00,53.15,53.29,53.1,53.2,47200.0,36.4847,36.5808,36.4504,36.519,47200.0
2006-10-27 11:20:00,53.19,53.27,53.14,53.25,41400.0,36.5122,36.5671,36.4778,36.5533,41400.0
2006-10-27 11:30:00,53.25,53.25,53.15,53.23,37400.0,36.5533,36.5533,36.4847,36.5396,37400.0
2006-10-27 11:40:00,53.23,53.28,53.17,53.19,31200.0,36.5396,36.5739,36.4984,36.5122,31200.0
2006-10-27 11:50:00,53.21,53.31,53.2,53.27,30400.0,36.5259,36.5945,36.519,36.5671,30400.0
2006-10-27 12:00:00,53.27,53.29,53.26,53.26,12900.0,36.5671,36.5808,36.5602,36.5602,12900.0
2006-10-27 12:10:00,53.28,53.42,53.26,53.33,54400.0,36.5739,36.67,36.5602,36.6083,54400.0
2006-10-27 12:20:00,53.35,53.38,53.26,53.26,27700.0,36.622,36.6426,36.5602,36.5602,27700.0
2006-10-27 12:30:00,53.26,53.39,53.25,53.31,21800.0,36.5602,36.6494,36.5533,36.5945,21800.0
2006-10-27 12:40:00,53.32,53.39,53.28,53.31,22200.0,36.6014,36.6494,36.5739,36.5945,22200.0
2006-10-27 12:50:00,53.31,53.35,53.29,53.31,18800.0,36.5945,36.622,36.5808,36.5945,18800.0
2006-10-27 13:00:00,53.32,53.42,53.32,53.42,26300.0,36.6014,36.67,36.6014,36.67,26300.0
2006-10-27 13:10:00,53.43,53.48,53.4,53.41,35100.0,36.6769,36.7112,36.6563,36.6632,35100.0
2006-10-27 13:20:00,53.42,53.42,53.33,53.4,68300.0,36.67,36.67,36.6083,36.6563,68300.0
2006-10-27 13:30:00,53.4,53.4,53.18,53.33,96100.0,36.6563,36.6563,36.5053,36.6083,96100.0
2006-10-27 13:40:00,53.31,53.34,53.1,53.15,63700.0,36.5945,36.6151,36.4504,36.4847,63700.0
2006-10-27 13:50:00,53.15,53.23,53.15,53.17,49100.0,36.4847,36.5396,36.4847,36.4984,49100.0
2006-10-27 14:00:00,53.18,53.25,53.13,53.2,33900.0,36.5053,36.5533,36.471,36.519,33900.0
2006-10-27 14:10:00,53.2,53.3,53.1,53.16,51600.0,36.519,36.5877,36.4504,36.4916,51600.0
2006-10-27 14:20:00,53.16,53.18,52.9,53.01,115300.0,36.4916,36.5053,36.3131,36.3886,115300.0
2006-10-27 14:30:00,53.0,53.14,53.0,53.07,101000.0,36.3817,36.4778,36.3817,36.4298,101000.0
2006-10-27 14:40:00,53.06,53.12,52.96,53.1,90500.0,36.4229,36.4641,36.3543,36.4504,90500.0
2006-10-27 14:50:00,53.1,53.1,52.92,53.08,109600.0,36.4504,36.4504,36.3268,36.4367,109600.0
2006-10-27 15:00:00,53.07,53.12,53.03,53.11,37800.0,36.4298,36.4641,36.4023,36.4572,37800.0
2006-10-27 15:10:00,53.11,53.18,53.08,53.1,70100.0,36.4572,36.5053,36.4367,36.4504,70100.0
2006-10-27 15:20:00,53.08,53.22,53.06,53.11,65600.0,36.4367,36.5328,36.4229,36.4572,65600.0
2006-10-27 15:30:00,53.1,53.15,52.99,53.0,55000.0,36.4504,36.4847,36.3749,36.3817,55000.0
2006-10-27 15:40:00,53.01,53.07,52.88,53.06,165900.0,36.3886,36.4298,36.2994,36.4229,165900.0
2006-10-27 15:50:00,53.05,53.07,52.98,53.07,137400.0,36.4161,36.4298,36.368,36.4298,137400.0
2006-10-30 09:30:00,52.73,53.04,52.68,52.7,198300.0,36.1964,36.4092,36.1621,36.1758,198300.0
2006-10-30 09:40:00,52.71,52.99,52.67,52.89,118000.0,36.1827,36.3749,36.1552,36.3062,118000.0
2006-10-30 09:50:00,52.89,52.92,52.7,52.71,49600.0,36.3062,36.3268,36.1758,36.1827,49600.0
2006-10-30 10:00:00,52.7,52.79,52.63,52.68,129700.0,36.1758,36.2376,36.1277,36.1621,129700.0
2006-10-30 10:10:00,52.64,52.73,52.63,52.66,107000.0,36.1346,36.1964,36.1277,36.1483,107000.0
2006-10-30 10:20:00,52.66,52.74,52.62,52.62,45100.0,36.1483,36.2033,36.1209,36.1209,45100.0
2006-10-30 10:30:00,52.63,52.75,52.62,52.68,50500.0,36.1277,36.2101,36.1209,36.1621,50500.0
2006-10-30 10:40:00,52.67,52.77,52.63,52.66,93200.0,36.1552,36.2239,36.1277,36.1483,93200.0
2006-10-30 10:50:00,52.68,52.74,52.65,52.66,31800.0,36.1621,36.2033,36.1415,36.1483,31800.0
2006-10-30 11:00:00,52.66,52.85,52.65,52.84,115100.0,36.1483,36.2788,36.1415,36.2719,115100.0
2006-10-30 11:10:00,52.83,53.03,52.78,52.81,84200.0,36.265,36.4023,36.2307,36.2513,84200.0
2006-10-30 11:20:00,52.82,52.99,52.82,52.88,62400.0,36.2582,36.3749,36.2582,36.2994,62400.0
2006-10-30 11:30:00,52.89,52.96,52.88,52.9,37300.0,36.3062,36.3543,36.2994,36.3131,37300.0
2006-10-30 11:40:00,52.91,52.94,52.85,52.85,36500.0,36.32,36.3405,36.2788,36.2788,36500.0
2006-10-30 11:50:00,52.85,53.0,52.8,52.93,57900.0,36.2788,36.3817,36.2444,36.3337,57900.0
2006-10-30 12:00:00,52.93,52.95,52.8,52.89,70900.0,36.3337,36.3474,36.2444,36.3062,70900.0
2006-10-30 12:10:00,52.9,52.95,52.76,52.76,37400.0,36.3131,36.3474,36.217,36.217,37400.0
2006-10-30 12:20:00,52.76,52.91,52.75,52.87,41200.0,36.217,36.32,36.2101,36.2925,41200.0
2006-10-30 12:30:00,52.87,52.88,52.76,52.81,34000.0,36.2925,36.2994,36.217,36.2513,34000.0
2006-10-30 12:40:00,52.79,52.84,52.79,52.8,42300.0,36.2376,36.2719,36.2376,36.2444,42300.0
2006-10-30 12:50:00,52.8,52.89,52.8,52.89,35400.0,36.2444,36.3062,36.2444,36.3062,35400.0
2006-10-30 13:00:00,52.89,52.9,52.86,52.88,35600.0,36.3062,36.3131,36.2856,36.2994,35600.0
2006-10-30 13:10:00,52.88,52.96,52.88,52.96,15400.0,36.2994,36.3543,36.2994,36.3543,15400.0
2006-10-30 13:20:00,52.96,53.08,52.9,52.9,43700.0,36.3543,36.4367,36.3131,36.3131,43700.0
2006-10-30 13:30:00,52.9,53.05,52.9,53.04,28000.0,36.3131,36.4161,36.3131,36.4092,28000.0
2006-10-30 13:40:00,53.03,53.19,53.02,53.18,36300.0,36.4023,36.5122,36.3955,36.5053,36300.0
2006-10-30 13:50:00,53.18,53.23,53.12,53.21,32800.0,36.5053,36.5396,36.4641,36.5259,32800.0
2006-10-30 14:00:00,53.22,53.3,53.18,53.26,42100.0,36.5328,36.5877,36.5053,36.5602,42100.0
2006-10-30 14:10:00,53.25,53.29,53.2,53.29,59500.0,36.5533,36.5808,36.519,36.5808,59500.0
2006-10-30 14:20:00,53.29,53.3,53.21,53.24,64100.0,36.5808,36.5877,36.5259,36.5465,64100.0
2006-10-30 14:30:00,53.25,53.29,53.19,53.23,50800.0,36.5533,36.5808,36.5122,36.5396,50800.0
2006-10-30 14:40:00,53.24,53.34,53.24,53.3,41000.0,36.5465,36.6151,36.5465,36.5877,41000.0
2006-10-30 14:50:00,53.3,53.31,53.26,53.28,34500.0,36.5877,36.5945,36.5602,36.5739,34500.0
2006-10-30 15:00:00,53.26,53.4,53.23,53.27,71500.0,36.5602,36.6563,36.5396,36.5671,71500.0
2006-10-30 15:10:00,53.26,53.28,53.14,53.16,46700.0,36.5602,36.5739,36.4778,36.4916,46700.0
2006-10-30 15:20:00,53.14,53.2,53.08,53.13,63700.0,36.4778,36.519,36.4367,36.471,63700.0
2006-10-30 15:30:00,53.12,53.23,53.1,53.1,40200.0,36.4641,36.5396,36.4504,36.4504,40200.0
2006-10-30 15:40:00,53.11,53.24,53.08,53.16,59100.0,36.4572,36.5465,36.4367,36.4916,59100.0
2006-10-30 15:50:00,53.17,53.26,53.1,53.1,57400.0,36.4984,36.5602,36.4504,36.4504,57400.0
2006-10-31 09:30:00,53.06,53.79,52.92,53.61,204400.0,36.4229,36.924,36.3268,36.8005,204400.0
2006-10-31 09:40:00,53.63,53.8,53.55,53.63,100500.0,36.8142,36.9309,36.7593,36.8142,100500.0
2006-10-31 09:50:00,53.64,53.73,53.59,53.68,99900.0,36.8211,36.8828,36.7867,36.8485,99900.0
2006-10-31 10:00:00,53.68,53.76,53.43,53.44,105300.0,36.8485,36.9034,36.6769,36.6838,105300.0
2006-10-31 10:10:00,53.42,53.56,53.34,53.5,110700.0,36.67,36.7661,36.6151,36.725,110700.0
2006-10-31 10:20:00,53.49,53.51,53.3,53.37,93100.0,36.7181,36.7318,36.5877,36.6357,93100.0
2006-10-31 10:30:00,53.38,53.46,53.29,53.37,88300.0,36.6426,36.6975,36.5808,36.6357,88300.0
2006-10-31 10:40:00,53.38,53.64,53.36,53.55,88500.0,36.6426,36.8211,36.6289,36.7593,88500.0
2006-10-31 10:50:00,53.56,53.76,53.56,53.7,80900.0,36.7661,36.9034,36.7661,36.8622,80900.0
2006-10-31 11:00:00,53.72,53.78,53.66,53.67,65800.0,36.876,36.9172,36.8348,36.8417,65800.0
2006-10-31 11:10:00,53.69,53.72,53.55,53.65,86200.0,36.8554,36.876,36.7593,36.8279,86200.0
2006-10-31 11:20:00,53.64,53.66,53.6,53.65,63300.0,36.8211,36.8348,36.7936,36.8279,63300.0
2006-10-31 11:30:00,53.66,53.72,53.6,53.67,79400.0,36.8348,36.876,36.7936,36.8417,79400.0
2006-10-31 11:40:00,53.66,53.67,53.51,53.54,75000.0,36.8348,36.8417,36.7318,36.7524,75000.0
2006-10-31 11:50:00,53.56,53.62,53.5,53.57,53300.0,36.7661,36.8073,36.725,36.773,53300.0
2006-10-31 12:00:00,53.56,53.58,53.42,53.42,75800.0,36.7661,36.7799,36.67,36.67,75800.0
2006-10-31 12:10:00,53.42,53.62,53.42,53.58,72900.0,36.67,36.8073,36.67,36.7799,72900.0
2006-10-31 12:20:00,53.59,53.74,53.58,53.66,66300.0,36.7867,36.8897,36.7799,36.8348,66300.0
2006-10-31 12:30:00,53.66,53.67,53.42,53.43,114400.0,36.8348,36.8417,36.67,36.6769,114400.0
2006-10-31 12:40:00,53.42,53.47,53.36,53.46,75400.0,36.67,36.7044,36.6289,36.6975,75400.0
2006-10-31 12:50:00,53.46,53.57,53.43,53.43,82800.0,36.6975,36.773,36.6769,36.6769,82800.0
2006-10-31 13:00:00,53.43,53.57,53.43,53.53,98100.0,36.6769,36.773,36.6769,36.7456,98100.0
2006-10-31 13:10:00,53.52,53.56,53.44,53.49,76100.0,36.7387,36.7661,36.6838,36.7181,76100.0
2006-10-31 13:20:00,53.52,53.53,53.45,53.47,86500.0,36.7387,36.7456,36.6906,36.7044,86500.0
2006-10-31 13:30:00,53.47,53.56,53.38,53.39,79100.0,36.7044,36.7661,36.6426,36.6494,79100.0
2006-10-31 13:40:00,53.39,53.52,53.37,53.43,57700.0,36.6494,36.7387,36.6357,36.6769,57700.0
2006-10-31 13:50:00,53.43,53.5,53.41,53.43,80600.0,36.6769,36.725,36.6632,36.6769,80600.0
2006-10-31 14:00:00,53.43,53.45,53.34,53.36,26800.0,36.6769,36.6906,36.6151,36.6289,26800.0
2006-10-31 14:10:00,53.36,53.52,53.33,53.45,88000.0,36.6289,36.7387,36.6083,36.6906,88000.0
2006-10-31 14:20:00,53.45,53.47,53.37,53.42,60500.0,36.6906,36.7044,36.6357,36.67,60500.0
2006-10-31 14:30:00,53.44,53.52,53.3,53.41,125400.0,36.6838,36.7387,36.5877,36.6632,125400.0
2006-10-31 14:40:00,53.41,53.43,53.3,53.32,60600.0,36.6632,36.6769,36.5877,36.6014,60600.0
2006-10-31 14:50:00,53.32,53.38,53.25,53.27,55200.0,36.6014,36.6426,36.5533,36.5671,55200.0
2006-10-31 15:00:00,53.26,53.38,53.25,53.29,62700.0,36.5602,36.6426,36.5533,36.5808,62700.0
2006-10-31 15:10:00,53.29,53.42,53.21,53.35,86700.0,36.5808,36.67,36.5259,36.622,86700.0
2006-10-31 15:20:00,53.35,53.5,53.31,53.5,92200.0,36.622,36.725,36.5945,36.725,92200.0
2006-10-31 15:30:00,53.5,53.7,53.5,53.68,116200.0,36.725,36.8622,36.725,36.8485,116200.0
2006-10-31 15:40:00,53.67,53.72,53.6,53.61,109200.0,36.8417,36.876,36.7936,36.8005,109200.0
2006-10-31 15:50:00,53.6,53.6,53.32,53.38,169000.0,36.7936,36.7936,36.6014,36.6426,169000.0
2006-11-01 09:30:00,53.42,53.55,53.37,53.46,220400.0,36.67,36.7593,36.6357,36.6975,220400.0
2006-11-01 09:40:00,53.47,53.72,53.47,53.71,119600.0,36.7044,36.876,36.7044,36.8691,119600.0
2006-11-01 09:50:00,53.7,53.74,53.5,53.55,121900.0,36.8622,36.8897,36.725,36.7593,121900.0
2006-11-01 10:00:00,53.54,53.93,53.49,53.81,150900.0,36.7524,37.0201,36.7181,36.9378,150900.0
2006-11-01 10:10:00,53.81,53.92,53.76,53.79,159600.0,36.9378,37.0133,36.9034,36.924,159600.0
2006-11-01 10:20:00,53.79,53.79,53.66,53.67,103900.0,36.924,36.924,36.8348,36.8417,103900.0
2006-11-01 10:30:00,53.67,53.74,53.38,53.41,148800.0,36.8417,36.8897,36.6426,36.6632,148800.0
2006-11-01 10:40:00,53.4,53.65,53.4,53.6,123000.0,36.6563,36.8279,36.6563,36.7936,123000.0
2006-11-01 10:50:00,53.65,53.71,53.61,53.7,52100.0,36.8279,36.8691,36.8005,36.8622,52100.0
2006-11-01 11:00:00,53.71,53.84,53.66,53.75,70700.0,36.8691,36.9584,36.8348,36.8966,70700.0
2006-11-01 11:10:00,53.75,53.78,53.56,53.72,114900.0,36.8966,36.9172,36.7661,36.876,114900.0
2006-11-01 11:20:00,53.72,53.79,53.67,53.78,60400.0,36.876,36.924,36.8417,36.9172,60400.0
2006-11-01 11:30:00,53.78,53.78,53.55,53.6,68100.0,36.9172,36.9172,36.7593,36.7936,68100.0
2006-11-01 11:40:00,53.6,53.61,53.45,53.48,81800.0,36.7936,36.8005,36.6906,36.7112,81800.0
2006-11-01 11:50:00,53.48,53.49,53.35,53.41,112200.0,36.7112,36.7181,36.622,36.6632,112200.0
2006-11-01 12:00:00,53.39,53.44,53.38,53.43,52000.0,36.6494,36.6838,36.6426,36.6769,52000.0
2006-11-01 12:10:00,53.42,53.48,53.3,53.31,89700.0,36.67,36.7112,36.5877,36.5945,89700.0
2006-11-01 12:20:00,53.31,53.31,53.24,53.26,52600.0,36.5945,36.5945,36.5465,36.5602,52600.0
2006-11-01 12:30:00,53.26,53.33,53.23,53.32,50700.0,36.5602,36.6083,36.5396,36.6014,50700.0
2006-11-01 12:40:00,53.32,53.32,53.1,53.11,95800.0,36.6014,36.6014,36.4504,36.4572,95800.0
2006-11-01 12:50:00,53.11,53.12,53.01,53.05,58700.0,36.4572,36.4641,36.3886,36.4161,58700.0
2006-11-01 13:00:00,53.05,53.48,53.05,53.08,73700.0,36.4161,36.7112,36.4161,36.4367,73700.0
2006-11-01 13:10:00,53.08,53.12,53.08,53.1,39600.0,36.4367,36.4641,36.4367,36.4504,39600.0
2006-11-01 13:20:00,53.1,53.2,53.1,53.17,44300.0,36.4504,36.519,36.4504,36.4984,44300.0
2006-11-01 13:30:00,53.16,53.22,53.14,53.2,51600.0,36.4916,36.5328,36.4778,36.519,51600.0
2006-11-01 13:40:00,53.2,53.34,53.2,53.23,59000.0,36.519,36.6151,36.519,36.5396,59000.0
2006-11-01 13:50:00,53.23,53.24,53.19,53.21,32000.0,36.5396,36.5465,36.5122,36.5259,32000.0
2006-11-01 14:00:00,53.21,53.22,53.1,53.17,46100.0,36.5259,36.5328,36.4504,36.4984,46100.0
2006-11-01 14:10:00,53.18,53.19,53.09,53.13,125600.0,36.5053,36.5122,36.4435,36.471,125600.0
2006-11-01 14:20:00,53.11,53.16,53.09,53.12,48300.0,36.4572,36.4916,36.4435,36.4641,48300.0
2006-11-01 14:30:00,53.12,53.16,52.99,53.05,56300.0,36.4641,36.4916,36.3749,36.4161,56300.0
2006-11-01 14:40:00,53.05,53.07,52.93,53.02,62600.0,36.4161,36.4298,36.3337,36.3955,62600.0
2006-11-01 14:50:00,53.01,53.06,52.92,53.01,66900.0,36.3886,36.4229,36.3268,36.3886,66900.0
2006-11-01 15:00:00,53.01,53.01,52.6,52.63,117200.0,36.3886,36.3886,36.1072,36.1277,117200.0
2006-11-01 15:10:00,52.63,52.75,52.52,52.56,109300.0,36.1277,36.2101,36.0522,36.0797,109300.0
2006-11-01 15:20:00,52.56,52.71,52.5,52.55,88200.0,36.0797,36.1827,36.0385,36.0728,88200.0
2006-11-01 15:30:00,52.56,52.68,52.53,52.63,102600.0,36.0797,36.1621,36.0591,36.1277,102600.0
2006-11-01 15:40:00,52.63,52.72,52.61,52.64,108700.0,36.1277,36.1895,36.114,36.1346,108700.0
2006-11-01 15:50:00,52.65,52.91,52.64,52.9,256600.0,36.1415,36.32,36.1346,36.3131,256600.0
2006-11-02 09:30:00,51.99,52.9,51.5,52.21,754700.0,35.6884,36.3131,35.3521,35.8394,754700.0
2006-11-02 09:40:00,52.2,52.45,52.11,52.22,422100.0,35.8326,36.0042,35.7708,35.8463,422100.0
2006-11-02 09:50:00,52.23,52.33,52.05,52.28,243200.0,35.8532,35.9218,35.7296,35.8875,243200.0
2006-11-02 10:00:00,52.32,52.56,52.28,52.53,272900.0,35.9149,36.0797,35.8875,36.0591,272900.0
2006-11-02 10:10:00,52.53,53.2,52.53,52.88,224700.0,36.0591,36.519,36.0591,36.2994,224700.0
2006-11-02 10:20:00,52.88,53.37,52.4,53.31,208700.0,36.2994,36.6357,35.9699,36.5945,208700.0
2006-11-02 10:30:00,53.31,53.31,52.98,53.23,132500.0,36.5945,36.5945,36.368,36.5396,132500.0
2006-11-02 10:40:00,53.22,53.28,53.06,53.25,84400.0,36.5328,36.5739,36.4229,36.5533,84400.0
2006-11-02 10:50:00,53.25,53.42,53.25,53.41,103400.0,36.5533,36.67,36.5533,36.6632,103400.0
2006-11-02 11:00:00,53.4,53.41,53.22,53.24,95000.0,36.6563,36.6632,36.5328,36.5465,95000.0
2006-11-02 11:10:00,53.23,53.25,53.03,53.06,95600.0,36.5396,36.5533,36.4023,36.4229,95600.0
2006-11-02 11:20:00,53.06,53.22,52.96,52.96,101600.0,36.4229,36.5328,36.3543,36.3543,101600.0
2006-11-02 11:30:00,52.97,53.05,52.92,53.02,77600.0,36.3611,36.4161,36.3268,36.3955,77600.0
2006-11-02 11:40:00,53.02,53.02,52.95,53.0,48700.0,36.3955,36.3955,36.3474,36.3817,48700.0
2006-11-02 11:50:00,53.0,53.02,52.88,52.88,64300.0,36.3817,36.3955,36.2994,36.2994,64300.0
2006-11-02 12:00:00,52.88,52.92,52.82,52.92,77900.0,36.2994,36.3268,36.2582,36.3268,77900.0
2006-11-02 12:10:00,52.91,52.98,52.87,52.97,54100.0,36.32,36.368,36.2925,36.3611,54100.0
2006-11-02 12:20:00,52.97,52.99,52.87,52.87,36400.0,36.3611,36.3749,36.2925,36.2925,36400.0
2006-11-02 12:30:00,52.9,52.93,52.71,52.72,54500.0,36.3131,36.3337,36.1827,36.1895,54500.0
2006-11-02 12:40:00,52.71,52.72,52.52,52.52,63500.0,36.1827,36.1895,36.0522,36.0522,63500.0
2006-11-02 12:50:00,52.5,52.52,52.42,52.46,95300.0,36.0385,36.0522,35.9836,36.0111,95300.0
2006-11-02 13:00:00,52.47,52.63,52.42,52.62,122400.0,36.0179,36.1277,35.9836,36.1209,122400.0
2006-11-02 13:10:00,52.62,52.76,52.48,52.76,106000.0,36.1209,36.217,36.0248,36.217,106000.0
2006-11-02 13:20:00,52.76,52.79,52.67,52.79,63400.0,36.217,36.2376,36.1552,36.2376,63400.0
2006-11-02 13:30:00,52.79,52.83,52.7,52.81,40800.0,36.2376,36.265,36.1758,36.2513,40800.0
2006-11-02 13:40:00,52.82,52.97,52.8,52.91,98200.0,36.2582,36.3611,36.2444,36.32,98200.0
2006-11-02 13:50:00,52.91,52.95,52.81,52.88,61900.0,36.32,36.3474,36.2513,36.2994,61900.0
2006-11-02 14:00:00,52.87,52.92,52.78,52.79,37900.0,36.2925,36.3268,36.2307,36.2376,37900.0
2006-11-02 14:10:00,52.79,52.85,52.7,52.7,39600.0,36.2376,36.2788,36.1758,36.1758,39600.0
2006-11-02 14:20:00,52.69,52.83,52.66,52.78,78300.0,36.1689,36.265,36.1483,36.2307,78300.0
2006-11-02 14:30:00,52.78,52.86,52.75,52.77,49400.0,36.2307,36.2856,36.2101,36.2239,49400.0
2006-11-02 14:40:00,52.76,52.9,52.75,52.9,58600.0,36.217,36.3131,36.2101,36.3131,58600.0
2006-11-02 14:50:00,52.91,53.01,52.89,52.9,116900.0,36.32,36.3886,36.3062,36.3131,116900.0
2006-11-02 15:00:00,52.9,53.1,52.9,53.07,96400.0,36.3131,36.4504,36.3131,36.4298,96400.0
2006-11-02 15:10:00,53.07,53.08,53.01,53.06,142200.0,36.4298,36.4367,36.3886,36.4229,142200.0
2006-11-02 15:20:00,53.07,53.07,52.97,52.97,108200.0,36.4298,36.4298,36.3611,36.3611,108200.0
2006-11-02 15:30:00,52.98,53.01,52.95,52.97,113300.0,36.368,36.3886,36.3474,36.3611,113300.0
2006-11-02 15:40:00,52.97,52.98,52.89,52.91,156200.0,36.3611,36.368,36.3062,36.32,156200.0
2006-11-02 15:50:00,52.91,53.02,52.91,53.01,349900.0,36.32,36.3955,36.32,36.3886,349900.0
2006-11-03 09:30:00,53.25,53.25,52.83,52.89,184700.0,36.5533,36.5533,36.265,36.3062,184700.0
2006-11-03 09:40:00,52.89,52.99,52.59,52.67,143400.0,36.3062,36.3749,36.1003,36.1552,143400.0
2006-11-03 09:50:00,52.67,52.76,52.54,52.63,73400.0,36.1552,36.217,36.066,36.1277,73400.0
2006-11-03 10:00:00,52.63,52.72,52.58,52.61,116300.0,36.1277,36.1895,36.0934,36.114,116300.0
2006-11-03 10:10:00,52.6,52.61,52.33,52.35,120200.0,36.1072,36.114,35.9218,35.9355,120200.0
2006-11-03 10:20:00,52.35,52.5,52.02,52.07,117500.0,35.9355,36.0385,35.709,35.7433,117500.0
2006-11-03 10:30:00,52.07,52.16,52.0,52.09,170400.0,35.7433,35.8051,35.6953,35.7571,170400.0
2006-11-03 10:40:00,52.09,52.32,51.92,51.95,131200.0,35.7571,35.9149,35.6404,35.661,131200.0
2006-11-03 10:50:00,51.96,51.96,51.78,51.89,141700.0,35.6678,35.6678,35.5443,35.6198,141700.0
2006-11-03 11:00:00,51.9,52.0,51.78,51.8,80800.0,35.6266,35.6953,35.5443,35.558,80800.0
2006-11-03 11:10:00,51.78,51.83,51.62,51.7,94400.0,35.5443,35.5786,35.4344,35.4894,94400.0
2006-11-03 11:20:00,51.68,51.7,51.56,51.6,91400.0,35.4756,35.4894,35.3932,35.4207,91400.0
2006-11-03 11:30:00,51.59,51.82,51.58,51.76,51600.0,35.4138,35.5717,35.407,35.5305,51600.0
2006-11-03 11:40:00,51.76,51.8,51.55,51.59,56200.0,35.5305,35.558,35.3864,35.4138,56200.0
2006-11-03 11:50:00,51.61,51.63,51.56,51.61,43600.0,35.4276,35.4413,35.3932,35.4276,43600.0
2006-11-03 12:00:00,51.62,51.62,51.56,51.6,66500.0,35.4344,35.4344,35.3932,35.4207,66500.0
2006-11-03 12:10:00,51.6,51.63,51.56,51.57,108400.0,35.4207,35.4413,35.3932,35.4001,108400.0
2006-11-03 12:20:00,51.56,51.58,51.51,51.53,134400.0,35.3932,35.407,35.3589,35.3727,134400.0
2006-11-03 12:30:00,51.52,51.72,51.52,51.72,81200.0,35.3658,35.5031,35.3658,35.5031,81200.0
2006-11-03 12:40:00,51.72,51.72,51.65,51.69,53800.0,35.5031,35.5031,35.455,35.4825,53800.0
2006-11-03 12:50:00,51.69,51.69,51.47,51.53,220400.0,35.4825,35.4825,35.3315,35.3727,220400.0
2006-11-03 13:00:00,51.52,51.64,51.4,51.62,139300.0,35.3658,35.4482,35.2834,35.4344,139300.0
2006-11-03 13:10:00,51.64,51.71,51.56,51.68,76700.0,35.4482,35.4962,35.3932,35.4756,76700.0
2006-11-03 13:20:00,51.67,51.85,51.65,51.8,66800.0,35.4688,35.5923,35.455,35.558,66800.0
2006-11-03 13:30:00,51.77,51.83,51.53,51.78,55800.0,35.5374,35.5786,35.3727,35.5443,55800.0
2006-11-03 13:40:00,51.79,51.79,51.6,51.67,37400.0,35.5511,35.5511,35.4207,35.4688,37400.0
2006-11-03 13:50:00,51.65,51.9,51.65,51.83,62800.0,35.455,35.6266,35.455,35.5786,62800.0
2006-11-03 14:00:00,51.83,51.86,51.69,51.76,48300.0,35.5786,35.5992,35.4825,35.5305,48300.0
2006-11-03 14:10:00,51.75,51.98,51.74,51.96,79300.0,35.5237,35.6816,35.5168,35.6678,79300.0
2006-11-03 14:20:00,51.96,52.21,51.93,52.15,238200.0,35.6678,35.8394,35.6472,35.7983,238200.0
2006-11-03 14:30:00,52.16,52.21,52.03,52.17,87000.0,35.8051,35.8394,35.7159,35.812,87000.0
2006-11-03 14:40:00,52.16,52.21,52.12,52.19,40000.0,35.8051,35.8394,35.7777,35.8257,40000.0
2006-11-03 14:50:00,52.2,52.25,52.17,52.2,102900.0,35.8326,35.8669,35.812,35.8326,102900.0
2006-11-03 15:00:00,52.2,52.23,52.09,52.15,66900.0,35.8326,35.8532,35.7571,35.7983,66900.0
2006-11-03 15:10:00,52.14,52.14,51.9,51.9,66400.0,35.7914,35.7914,35.6266,35.6266,66400.0
2006-11-03 15:20:00,51.91,51.98,51.89,51.9,49800.0,35.6335,35.6816,35.6198,35.6266,49800.0
2006-11-03 15:30:00,51.9,51.98,51.89,51.93,61800.0,35.6266,35.6816,35.6198,35.6472,61800.0
2006-11-03 15:40:00,51.92,51.96,51.76,51.78,132000.0,35.6404,35.6678,35.5305,35.5443,132000.0
2006-11-03 15:50:00,51.79,51.9,51.71,51.82,175900.0,35.5511,35.6266,35.4962,35.5717,175900.0
2006-11-06 09:30:00,52.03,52.21,51.9,51.93,88900.0,35.7159,35.8394,35.6266,35.6472,88900.0
2006-11-06 09:40:00,51.95,52.06,51.92,52.05,83200.0,35.661,35.7365,35.6404,35.7296,83200.0
2006-11-06 09:50:00,52.12,52.57,52.12,52.55,97600.0,35.7777,36.0866,35.7777,36.0728,97600.0
2006-11-06 10:00:00,52.56,52.78,52.54,52.75,117000.0,36.0797,36.2307,36.066,36.2101,117000.0
2006-11-06 10:10:00,52.75,52.86,52.7,52.72,76300.0,36.2101,36.2856,36.1758,36.1895,76300.0
2006-11-06 10:20:00,52.71,52.77,52.49,52.57,53100.0,36.1827,36.2239,36.0316,36.0866,53100.0
2006-11-06 10:30:00,52.56,52.64,52.52,52.61,33500.0,36.0797,36.1346,36.0522,36.114,33500.0
2006-11-06 10:40:00,52.63,52.65,52.51,52.65,22500.0,36.1277,36.1415,36.0454,36.1415,22500.0
2006-11-06 10:50:00,52.64,52.75,52.5,52.5,60300.0,36.1346,36.2101,36.0385,36.0385,60300.0
2006-11-06 11:00:00,52.5,52.55,52.44,52.51,32300.0,36.0385,36.0728,35.9973,36.0454,32300.0
2006-11-06 11:10:00,52.53,52.6,52.48,52.5,42500.0,36.0591,36.1072,36.0248,36.0385,42500.0
2006-11-06 11:20:00,52.5,52.5,52.43,52.44,113500.0,36.0385,36.0385,35.9905,35.9973,113500.0
2006-11-06 11:30:00,52.44,52.5,52.38,52.4,49500.0,35.9973,36.0385,35.9561,35.9699,49500.0
2006-11-06 11:40:00,52.39,52.52,52.39,52.48,48500.0,35.963,36.0522,35.963,36.0248,48500.0
2006-11-06 11:50:00,52.48,52.5,52.42,52.43,49600.0,36.0248,36.0385,35.9836,35.9905,49600.0
2006-11-06 12:00:00,52.43,52.5,52.41,52.44,27100.0,35.9905,36.0385,35.9767,35.9973,27100.0
2006-11-06 12:10:00,52.44,52.47,52.38,52.38,29800.0,35.9973,36.0179,35.9561,35.9561,29800.0
2006-11-06 12:20:00,52.38,52.39,52.3,52.32,19200.0,35.9561,35.963,35.9012,35.9149,19200.0
2006-11-06 12:30:00,52.32,52.33,52.27,52.27,34900.0,35.9149,35.9218,35.8806,35.8806,34900.0
2006-11-06 12:40:00,52.27,52.35,52.27,52.31,34400.0,35.8806,35.9355,35.8806,35.9081,34400.0
2006-11-06 12:50:00,52.32,52.44,52.31,52.44,48300.0,35.9149,35.9973,35.9081,35.9973,48300.0
2006-11-06 13:00:00,52.44,52.5,52.39,52.39,45900.0,35.9973,36.0385,35.963,35.963,45900.0
2006-11-06 13:10:00,52.38,52.48,52.35,52.44,25200.0,35.9561,36.0248,35.9355,35.9973,25200.0
2006-11-06 13:20:00,52.43,52.48,52.4,52.42,22100.0,35.9905,36.0248,35.9699,35.9836,22100.0
2006-11-06 13:30:00,52.4,52.45,52.28,52.28,64700.0,35.9699,36.0042,35.8875,35.8875,64700.0
2006-11-06 13:40:00,52.28,52.45,52.27,52.38,37100.0,35.8875,36.0042,35.8806,35.9561,37100.0
2006-11-06 13:50:00,52.39,52.39,52.29,52.3,29600.0,35.963,35.963,35.8944,35.9012,29600.0
2006-11-06 14:00:00,52.29,52.38,52.29,52.34,20100.0,35.8944,35.9561,35.8944,35.9287,20100.0
2006-11-06 14:10:00,52.33,52.43,52.28,52.39,29000.0,35.9218,35.9905,35.8875,35.963,29000.0
2006-11-06 14:20:00,52.39,52.42,52.37,52.42,51900.0,35.963,35.9836,35.9493,35.9836,51900.0
2006-11-06 14:30:00,52.41,52.51,52.41,52.5,47600.0,35.9767,36.0454,35.9767,36.0385,47600.0
2006-11-06 14:40:00,52.5,52.52,52.47,52.47,65000.0,36.0385,36.0522,36.0179,36.0179,65000.0
2006-11-06 14:50:00,52.46,52.52,52.44,52.5,38000.0,36.0111,36.0522,35.9973,36.0385,38000.0
2006-11-06 15:00:00,52.5,52.58,52.5,52.54,44300.0,36.0385,36.0934,36.0385,36.066,44300.0
2006-11-06 15:10:00,52.54,52.64,52.54,52.63,58100.0,36.066,36.1346,36.066,36.1277,58100.0
2006-11-06 15:20:00,52.63,52.68,52.56,52.57,32900.0,36.1277,36.1621,36.0797,36.0866,32900.0
2006-11-06 15:30:00,52.57,52.58,52.53,52.54,39400.0,36.0866,36.0934,36.0591,36.066,39400.0
2006-11-06 15:40:00,52.54,52.6,52.0,52.46,69700.0,36.066,36.1072,35.6953,36.0111,69700.0
2006-11-06 15:50:00,52.46,52.5,52.34,52.47,130700.0,36.0111,36.0385,35.9287,36.0179,130700.0
2006-11-07 09:30:00,52.51,52.57,52.37,52.43,117400.0,36.0454,36.0866,35.9493,35.9905,117400.0
2006-11-07 09:40:00,52.42,52.45,52.25,52.39,78100.0,35.9836,36.0042,35.8669,35.963,78100.0
2006-11-07 09:50:00,52.41,52.42,52.25,52.41,33600.0,35.9767,35.9836,35.8669,35.9767,33600.0
2006-11-07 10:00:00,52.4,52.74,52.38,52.67,123200.0,35.9699,36.2033,35.9561,36.1552,123200.0
2006-11-07 10:10:00,52.68,53.13,52.67,53.08,123000.0,36.1621,36.471,36.1552,36.4367,123000.0
2006-11-07 10:20:00,53.08,53.25,53.05,53.21,105500.0,36.4367,36.5533,36.4161,36.5259,105500.0
2006-11-07 10:30:00,53.21,53.25,52.92,52.95,182300.0,36.5259,36.5533,36.3268,36.3474,182300.0
2006-11-07 10:40:00,52.94,52.94,52.79,52.9,173900.0,36.3405,36.3405,36.2376,36.3131,173900.0
2006-11-07 10:50:00,52.92,52.94,52.65,52.73,102300.0,36.3268,36.3405,36.1415,36.1964,102300.0
2006-11-07 11:00:00,52.73,52.75,52.63,52.7,53400.0,36.1964,36.2101,36.1277,36.1758,53400.0
2006-11-07 11:10:00,52.7,52.74,52.64,52.66,24300.0,36.1758,36.2033,36.1346,36.1483,24300.0
2006-11-07 11:20:00,52.67,52.67,52.62,52.64,29400.0,36.1552,36.1552,36.1209,36.1346,29400.0
2006-11-07 11:30:00,52.64,52.65,52.55,52.56,32900.0,36.1346,36.1415,36.0728,36.0797,32900.0
2006-11-07 11:40:00,52.58,52.59,52.49,52.51,83900.0,36.0934,36.1003,36.0316,36.0454,83900.0
2006-11-07 11:50:00,52.5,52.53,52.46,52.51,59600.0,36.0385,36.0591,36.0111,36.0454,59600.0
2006-11-07 12:00:00,52.51,52.54,52.46,52.54,32800.0,36.0454,36.066,36.0111,36.066,32800.0
2006-11-07 12:10:00,52.52,52.7,52.52,52.52,18500.0,36.0522,36.1758,36.0522,36.0522,18500.0
2006-11-07 12:20:00,52.53,52.53,52.45,52.48,22600.0,36.0591,36.0591,36.0042,36.0248,22600.0
2006-11-07 12:30:00,52.48,52.59,52.45,52.55,24900.0,36.0248,36.1003,36.0042,36.0728,24900.0
2006-11-07 12:40:00,52.58,52.66,52.58,52.6,10500.0,36.0934,36.1483,36.0934,36.1072,10500.0
2006-11-07 12:50:00,52.6,52.76,52.6,52.72,38700.0,36.1072,36.217,36.1072,36.1895,38700.0
2006-11-07 13:00:00,52.73,52.85,52.64,52.65,32500.0,36.1964,36.2788,36.1346,36.1415,32500.0
2006-11-07 13:10:00,52.64,52.68,52.64,52.66,9200.0,36.1346,36.1621,36.1346,36.1483,9200.0
2006-11-07 13:20:00,52.65,52.67,52.55,52.58,15500.0,36.1415,36.1552,36.0728,36.0934,15500.0
2006-11-07 13:30:00,52.58,52.74,52.58,52.74,34500.0,36.0934,36.2033,36.0934,36.2033,34500.0
2006-11-07 13:40:00,52.72,52.87,52.72,52.86,55500.0,36.1895,36.2925,36.1895,36.2856,55500.0
2006-11-07 13:50:00,52.87,52.87,52.77,52.78,46300.0,36.2925,36.2925,36.2239,36.2307,46300.0
2006-11-07 14:00:00,52.8,52.82,52.7,52.74,44000.0,36.2444,36.2582,36.1758,36.2033,44000.0
2006-11-07 14:10:00,52.73,52.73,52.66,52.66,25600.0,36.1964,36.1964,36.1483,36.1483,25600.0
2006-11-07 14:20:00,52.68,52.71,52.51,52.57,44800.0,36.1621,36.1827,36.0454,36.0866,44800.0
2006-11-07 14:30:00,52.55,52.73,52.54,52.68,22100.0,36.0728,36.1964,36.066,36.1621,22100.0
2006-11-07 14:40:00,52.69,52.76,52.68,52.68,24400.0,36.1689,36.217,36.1621,36.1621,24400.0
2006-11-07 14:50:00,52.69,52.75,52.67,52.69,21700.0,36.1689,36.2101,36.1552,36.1689,21700.0
2006-11-07 15:00:00,52.69,52.79,52.68,52.75,46000.0,36.1689,36.2376,36.1621,36.2101,46000.0
2006-11-07 15:10:00,52.75,52.76,52.66,52.73,39400.0,36.2101,36.217,36.1483,36.1964,39400.0
2006-11-07 15:20:00,52.73,52.74,52.61,52.63,40100.0,36.1964,36.2033,36.114,36.1277,40100.0
2006-11-07 15:30:00,52.64,52.77,52.62,52.63,48200.0,36.1346,36.2239,36.1209,36.1277,48200.0
2006-11-07 15:40:00,52.63,52.66,52.48,52.51,93600.0,36.1277,36.1483,36.0248,36.0454,93600.0
2006-11-07 15:50:00,52.5,52.63,52.48,52.6,69400.0,36.0385,36.1277,36.0248,36.1072,69400.0
2006-11-08 09:30:00,52.45,52.48,52.18,52.23,186300.0,36.0042,36.0248,35.8188,35.8532,186300.0
2006-11-08 09:40:00,52.21,52.54,52.2,52.37,148600.0,35.8394,36.066,35.8326,35.9493,148600.0
2006-11-08 09:50:00,52.35,52.58,52.34,52.35,88900.0,35.9355,36.0934,35.9287,35.9355,88900.0
2006-11-08 10:00:00,52.35,52.38,52.13,52.3,95400.0,35.9355,35.9561,35.7845,35.9012,95400.0
2006-11-08 10:10:00,52.3,52.39,52.23,52.27,82700.0,35.9012,35.963,35.8532,35.8806,82700.0
2006-11-08 10:20:00,52.26,52.29,52.11,52.15,70300.0,35.8738,35.8944,35.7708,35.7983,70300.0
2006-11-08 10:30:00,52.16,52.19,52.01,52.17,79000.0,35.8051,35.8257,35.7022,35.812,79000.0
2006-11-08 10:40:00,52.18,52.29,52.14,52.25,54200.0,35.8188,35.8944,35.7914,35.8669,54200.0
2006-11-08 10:50:00,52.24,52.26,52.15,52.16,34200.0,35.86,35.8738,35.7983,35.8051,34200.0
2006-11-08 11:00:00,52.14,52.18,52.01,52.07,61700.0,35.7914,35.8188,35.7022,35.7433,61700.0
2006-11-08 11:10:00,52.08,52.08,52.0,52.01,28300.0,35.7502,35.7502,35.6953,35.7022,28300.0
2006-11-08 11:20:00,52.02,52.08,51.99,52.0,44100.0,35.709,35.7502,35.6884,35.6953,44100.0
2006-11-08 11:30:00,51.99,52.06,51.95,52.06,113100.0,35.6884,35.7365,35.661,35.7365,113100.0
2006-11-08 11:40:00,52.05,52.07,51.99,52.01,61600.0,35.7296,35.7433,35.6884,35.7022,61600.0
2006-11-08 11:50:00,52.01,52.12,52.0,52.11,40800.0,35.7022,35.7777,35.6953,35.7708,40800.0
2006-11-08 12:00:00,52.11,52.3,52.1,52.27,44600.0,35.7708,35.9012,35.7639,35.8806,44600.0
2006-11-08 12:10:00,52.27,52.28,52.18,52.22,35200.0,35.8806,35.8875,35.8188,35.8463,35200.0
2006-11-08 12:20:00,52.21,52.22,52.04,52.1,37400.0,35.8394,35.8463,35.7227,35.7639,37400.0
2006-11-08 12:30:00,52.1,52.18,52.09,52.13,32300.0,35.7639,35.8188,35.7571,35.7845,32300.0
2006-11-08 12:40:00,52.11,52.2,52.1,52.2,32600.0,35.7708,35.8326,35.7639,35.8326,32600.0
2006-11-08 12:50:00,52.2,52.35,52.1,52.18,90800.0,35.8326,35.9355,35.7639,35.8188,90800.0
2006-11-08 13:00:00,52.19,52.2,52.07,52.14,33800.0,35.8257,35.8326,35.7433,35.7914,33800.0
2006-11-08 13:10:00,52.13,52.13,52.0,52.05,52900.0,35.7845,35.7845,35.6953,35.7296,52900.0
2006-11-08 13:20:00,52.04,52.05,51.99,52.02,43700.0,35.7227,35.7296,35.6884,35.709,43700.0
2006-11-08 13:30:00,52.03,52.17,52.02,52.16,39800.0,35.7159,35.812,35.709,35.8051,39800.0
2006-11-08 13:40:00,52.16,52.38,52.09,52.37,78800.0,35.8051,35.9561,35.7571,35.9493,78800.0
2006-11-08 13:50:00,52.36,52.54,52.35,52.5,93000.0,35.9424,36.066,35.9355,36.0385,93000.0
2006-11-08 14:00:00,52.5,52.51,52.33,52.49,48400.0,36.0385,36.0454,35.9218,36.0316,48400.0
2006-11-08 14:10:00,52.48,52.64,52.44,52.63,63600.0,36.0248,36.1346,35.9973,36.1277,63600.0
2006-11-08 14:20:00,52.63,52.64,52.48,52.51,77900.0,36.1277,36.1346,36.0248,36.0454,77900.0
2006-11-08 14:30:00,52.51,52.75,52.51,52.68,108000.0,36.0454,36.2101,36.0454,36.1621,108000.0
2006-11-08 14:40:00,52.67,52.73,52.67,52.72,49400.0,36.1552,36.1964,36.1552,36.1895,49400.0
2006-11-08 14:50:00,52.73,52.76,52.42,52.55,197300.0,36.1964,36.217,35.9836,36.0728,197300.0
2006-11-08 15:00:00,52.54,52.55,52.4,52.48,95400.0,36.066,36.0728,35.9699,36.0248,95400.0
2006-11-08 15:10:00,52.49,52.51,52.45,52.51,107000.0,36.0316,36.0454,36.0042,36.0454,107000.0
2006-11-08 15:20:00,52.5,52.56,52.44,52.55,119600.0,36.0385,36.0797,35.9973,36.0728,119600.0
2006-11-08 15:30:00,52.55,52.58,52.42,52.42,54700.0,36.0728,36.0934,35.9836,35.9836,54700.0
2006-11-08 15:40:00,52.41,52.46,52.37,52.45,55100.0,35.9767,36.0111,35.9493,36.0042,55100.0
2006-11-08 15:50:00,52.45,52.52,52.42,52.48,107000.0,36.0042,36.0522,35.9836,36.0248,107000.0
2006-11-09 09:30:00,52.38,52.57,52.37,52.53,81400.0,35.9561,36.0866,35.9493,36.0591,81400.0
2006-11-09 09:40:00,52.52,52.53,52.31,52.42,210100.0,36.0522,36.0591,35.9081,35.9836,210100.0
2006-11-09 09:50:00,52.42,52.42,52.14,52.17,114000.0,35.9836,35.9836,35.7914,35.812,114000.0
2006-11-09 10:00:00,52.16,52.21,51.98,52.0,132700.0,35.8051,35.8394,35.6816,35.6953,132700.0
2006-11-09 10:10:00,51.99,52.1,51.85,51.93,131300.0,35.6884,35.7639,35.5923,35.6472,131300.0
2006-11-09 10:20:00,51.94,52.04,51.82,51.91,106300.0,35.6541,35.7227,35.5717,35.6335,106300.0
2006-11-09 10:30:00,51.9,51.93,51.84,51.9,78800.0,35.6266,35.6472,35.5855,35.6266,78800.0
2006-11-09 10:40:00,51.9,51.98,51.84,51.92,53300.0,35.6266,35.6816,35.5855,35.6404,53300.0
2006-11-09 10:50:00,51.92,52.08,51.91,52.08,59600.0,35.6404,35.7502,35.6335,35.7502,59600.0
2006-11-09 11:00:00,52.06,52.22,52.06,52.21,98000.0,35.7365,35.8463,35.7365,35.8394,98000.0
2006-11-09 11:10:00,52.22,52.3,52.2,52.2,94500.0,35.8463,35.9012,35.8326,35.8326,94500.0
2006-11-09 11:20:00,52.2,52.25,52.12,52.22,22900.0,35.8326,35.8669,35.7777,35.8463,22900.0
2006-11-09 11:30:00,52.22,52.43,52.21,52.4,91500.0,35.8463,35.9905,35.8394,35.9699,91500.0
2006-11-09 11:40:00,52.4,52.45,52.27,52.43,90600.0,35.9699,36.0042,35.8806,35.9905,90600.0
2006-11-09 11:50:00,52.42,52.45,52.37,52.43,35000.0,35.9836,36.0042,35.9493,35.9905,35000.0
2006-11-09 12:00:00,52.44,52.45,52.28,52.37,44600.0,35.9973,36.0042,35.8875,35.9493,44600.0
2006-11-09 12:10:00,52.37,52.49,52.37,52.48,40800.0,35.9493,36.0316,35.9493,36.0248,40800.0
2006-11-09 12:20:00,52.47,52.54,52.46,52.52,29100.0,36.0179,36.066,36.0111,36.0522,29100.0
2006-11-09 12:30:00,52.54,52.55,52.39,52.43,41900.0,36.066,36.0728,35.963,35.9905,41900.0
2006-11-09 12:40:00,52.42,52.42,52.37,52.37,17000.0,35.9836,35.9836,35.9493,35.9493,17000.0
2006-11-09 12:50:00,52.37,52.39,52.15,52.17,30300.0,35.9493,35.963,35.7983,35.812,30300.0
2006-11-09 13:00:00,52.19,52.19,52.0,52.01,40200.0,35.8257,35.8257,35.6953,35.7022,40200.0
2006-11-09 13:10:00,52.01,52.14,52.0,52.13,41000.0,35.7022,35.7914,35.6953,35.7845,41000.0
2006-11-09 13:20:00,52.14,52.19,52.07,52.11,25900.0,35.7914,35.8257,35.7433,35.7708,25900.0
2006-11-09 13:30:00,52.12,52.17,52.06,52.17,30000.0,35.7777,35.812,35.7365,35.812,30000.0
2006-11-09 13:40:00,52.16,52.18,52.11,52.12,25800.0,35.8051,35.8188,35.7708,35.7777,25800.0
2006-11-09 13:50:00,52.11,52.18,52.05,52.13,32400.0,35.7708,35.8188,35.7296,35.7845,32400.0
2006-11-09 14:00:00,52.14,52.2,52.1,52.1,23800.0,35.7914,35.8326,35.7639,35.7639,23800.0
2006-11-09 14:10:00,52.1,52.17,52.01,52.01,47000.0,35.7639,35.812,35.7022,35.7022,47000.0
2006-11-09 14:20:00,52.01,52.03,51.96,52.03,67100.0,35.7022,35.7159,35.6678,35.7159,67100.0
2006-11-09 14:30:00,52.03,52.06,52.0,52.0,47100.0,35.7159,35.7365,35.6953,35.6953,47100.0
2006-11-09 14:40:00,52.0,52.0,51.91,51.93,44100.0,35.6953,35.6953,35.6335,35.6472,44100.0
2006-11-09 14:50:00,51.93,52.01,51.9,51.93,146800.0,35.6472,35.7022,35.6266,35.6472,146800.0
2006-11-09 15:00:00,51.92,51.93,51.75,51.81,59000.0,35.6404,35.6472,35.5237,35.5649,59000.0
2006-11-09 15:10:00,51.81,51.88,51.66,51.84,85700.0,35.5649,35.6129,35.4619,35.5855,85700.0
2006-11-09 15:20:00,51.84,51.87,51.76,51.79,59400.0,35.5855,35.606,35.5305,35.5511,59400.0
2006-11-09 15:30:00,51.79,51.9,51.76,51.9,75200.0,35.5511,35.6266,35.5305,35.6266,75200.0
2006-11-09 15:40:00,51.89,51.9,51.74,51.76,99800.0,35.6198,35.6266,35.5168,35.5305,99800.0
2006-11-09 15:50:00,51.75,51.81,51.72,51.76,172200.0,35.5237,35.5649,35.5031,35.5305,172200.0
2006-11-10 09:30:00,51.97,52.07,51.72,51.99,115300.0,35.6747,35.7433,35.5031,35.6884,115300.0
2006-11-10 09:40:00,52.0,52.02,51.89,51.95,71500.0,35.6953,35.709,35.6198,35.661,71500.0
2006-11-10 09:50:00,51.97,52.21,51.94,52.21,201500.0,35.6747,35.8394,35.6541,35.8394,201500.0
2006-11-10 10:00:00,52.22,52.33,52.15,52.15,54500.0,35.8463,35.9218,35.7983,35.7983,54500.0
2006-11-10 10:10:00,52.29,52.32,52.2,52.29,53600.0,35.8944,35.9149,35.8326,35.8944,53600.0
2006-11-10 10:20:00,52.25,52.27,52.1,52.12,29600.0,35.8669,35.8806,35.7639,35.7777,29600.0
2006-11-10 10:30:00,52.14,52.24,52.1,52.11,85400.0,35.7914,35.86,35.7639,35.7708,85400.0
2006-11-10 10:40:00,52.1,52.17,52.05,52.05,72000.0,35.7639,35.812,35.7296,35.7296,72000.0
2006-11-10 10:50:00,52.05,52.23,52.05,52.15,26500.0,35.7296,35.8532,35.7296,35.7983,26500.0
2006-11-10 11:00:00,52.15,52.23,52.1,52.23,68400.0,35.7983,35.8532,35.7639,35.8532,68400.0
2006-11-10 11:10:00,52.24,52.34,52.2,52.33,70300.0,35.86,35.9287,35.8326,35.9218,70300.0
2006-11-10 11:20:00,52.35,52.55,52.3,52.54,101000.0,35.9355,36.0728,35.9012,36.066,101000.0
2006-11-10 11:30:00,52.55,52.68,52.45,52.49,63600.0,36.0728,36.1621,36.0042,36.0316,63600.0
2006-11-10 11:40:00,52.54,52.61,52.47,52.47,19100.0,36.066,36.114,36.0179,36.0179,19100.0
2006-11-10 11:50:00,52.44,52.49,52.37,52.38,23400.0,35.9973,36.0316,35.9493,35.9561,23400.0
2006-11-10 12:00:00,52.41,52.45,52.38,52.4,18900.0,35.9767,36.0042,35.9561,35.9699,18900.0
2006-11-10 12:10:00,52.41,52.46,52.4,52.4,17400.0,35.9767,36.0111,35.9699,35.9699,17400.0
2006-11-10 12:20:00,52.4,52.41,52.36,52.4,34600.0,35.9699,35.9767,35.9424,35.9699,34600.0
2006-11-10 12:30:00,52.41,52.64,52.41,52.6,53800.0,35.9767,36.1346,35.9767,36.1072,53800.0
2006-11-10 12:40:00,52.61,52.66,52.5,52.5,30100.0,36.114,36.1483,36.0385,36.0385,30100.0
2006-11-10 12:50:00,52.5,52.51,52.43,52.48,62400.0,36.0385,36.0454,35.9905,36.0248,62400.0
2006-11-10 13:00:00,52.48,52.61,52.46,52.54,76800.0,36.0248,36.114,36.0111,36.066,76800.0
2006-11-10 13:10:00,52.54,52.55,52.5,52.53,13900.0,36.066,36.0728,36.0385,36.0591,13900.0
2006-11-10 13:20:00,52.54,52.68,52.54,52.67,31100.0,36.066,36.1621,36.066,36.1552,31100.0
2006-11-10 13:30:00,52.66,52.66,52.5,52.55,77800.0,36.1483,36.1483,36.0385,36.0728,77800.0
2006-11-10 13:40:00,52.55,52.67,52.5,52.65,46500.0,36.0728,36.1552,36.0385,36.1415,46500.0
2006-11-10 13:50:00,52.64,52.73,52.58,52.61,75300.0,36.1346,36.1964,36.0934,36.114,75300.0
2006-11-10 14:00:00,52.59,52.64,52.56,52.62,22300.0,36.1003,36.1346,36.0797,36.1209,22300.0
2006-11-10 14:10:00,52.61,52.82,52.61,52.8,80300.0,36.114,36.2582,36.114,36.2444,80300.0
2006-11-10 14:20:00,52.79,52.86,52.76,52.79,108000.0,36.2376,36.2856,36.217,36.2376,108000.0
2006-11-10 14:30:00,52.8,52.8,52.69,52.73,54000.0,36.2444,36.2444,36.1689,36.1964,54000.0
2006-11-10 14:40:00,52.74,52.78,52.7,52.73,35300.0,36.2033,36.2307,36.1758,36.1964,35300.0
2006-11-10 14:50:00,52.71,52.82,52.7,52.82,40300.0,36.1827,36.2582,36.1758,36.2582,40300.0
2006-11-10 15:00:00,52.82,52.87,52.8,52.86,42000.0,36.2582,36.2925,36.2444,36.2856,42000.0
2006-11-10 15:10:00,52.86,52.88,52.83,52.83,49800.0,36.2856,36.2994,36.265,36.265,49800.0
2006-11-10 15:20:00,52.82,52.9,52.75,52.88,92200.0,36.2582,36.3131,36.2101,36.2994,92200.0
2006-11-10 15:30:00,52.9,53.0,52.88,52.89,74300.0,36.3131,36.3817,36.2994,36.3062,74300.0
2006-11-10 15:40:00,52.89,52.91,52.8,52.84,60100.0,36.3062,36.32,36.2444,36.2719,60100.0
2006-11-10 15:50:00,52.83,52.99,52.81,52.91,143100.0,36.265,36.3749,36.2513,36.32,143100.0
2006-11-13 09:30:00,53.01,53.2,52.85,52.99,118300.0,36.3886,36.519,36.2788,36.3749,118300.0
2006-11-13 09:40:00,52.97,53.1,52.92,52.95,62000.0,36.3611,36.4504,36.3268,36.3474,62000.0
2006-11-13 09:50:00,52.94,53.06,52.94,53.04,50100.0,36.3405,36.4229,36.3405,36.4092,50100.0
2006-11-13 10:00:00,53.03,53.32,53.03,53.27,83900.0,36.4023,36.6014,36.4023,36.5671,83900.0
2006-11-13 10:10:00,53.28,53.42,53.26,53.3,112900.0,36.5739,36.67,36.5602,36.5877,112900.0
2006-11-13 10:20:00,53.3,53.32,53.08,53.09,71000.0,36.5877,36.6014,36.4367,36.4435,71000.0
2006-11-13 10:30:00,53.08,53.25,53.07,53.24,41100.0,36.4367,36.5533,36.4298,36.5465,41100.0
2006-11-13 10:40:00,53.23,53.24,53.12,53.22,38200.0,36.5396,36.5465,36.4641,36.5328,38200.0
2006-11-13 10:50:00,53.2,53.23,53.11,53.11,34300.0,36.519,36.5396,36.4572,36.4572,34300.0
2006-11-13 11:00:00,53.12,53.18,53.11,53.11,24400.0,36.4641,36.5053,36.4572,36.4572,24400.0
2006-11-13 11:10:00,53.12,53.17,53.06,53.13,33900.0,36.4641,36.4984,36.4229,36.471,33900.0
2006-11-13 11:20:00,53.14,53.14,52.98,52.99,31500.0,36.4778,36.4778,36.368,36.3749,31500.0
2006-11-13 11:30:00,52.98,52.98,52.81,52.83,36700.0,36.368,36.368,36.2513,36.265,36700.0
2006-11-13 11:40:00,52.82,52.83,52.71,52.74,67300.0,36.2582,36.265,36.1827,36.2033,67300.0
2006-11-13 11:50:00,52.74,52.79,52.7,52.79,29500.0,36.2033,36.2376,36.1758,36.2376,29500.0
2006-11-13 12:00:00,52.78,52.79,52.65,52.67,55100.0,36.2307,36.2376,36.1415,36.1552,55100.0
2006-11-13 12:10:00,52.66,52.69,52.61,52.66,33800.0,36.1483,36.1689,36.114,36.1483,33800.0
2006-11-13 12:20:00,52.67,52.72,52.64,52.7,42600.0,36.1552,36.1895,36.1346,36.1758,42600.0
2006-11-13 12:30:00,52.71,52.71,52.56,52.61,41700.0,36.1827,36.1827,36.0797,36.114,41700.0
2006-11-13 12:40:00,52.61,52.62,52.39,52.41,38400.0,36.114,36.1209,35.963,35.9767,38400.0
2006-11-13 12:50:00,52.41,52.42,52.34,52.37,51500.0,35.9767,35.9836,35.9287,35.9493,51500.0
2006-11-13 13:00:00,52.37,52.49,52.37,52.4,62700.0,35.9493,36.0316,35.9493,35.9699,62700.0
2006-11-13 13:10:00,52.41,52.41,52.25,52.3,98700.0,35.9767,35.9767,35.8669,35.9012,98700.0
2006-11-13 13:20:00,52.29,52.32,52.27,52.27,112200.0,35.8944,35.9149,35.8806,35.8806,112200.0
2006-11-13 13:30:00,52.27,52.27,52.18,52.18,47900.0,35.8806,35.8806,35.8188,35.8188,47900.0
2006-11-13 13:40:00,52.18,52.22,52.14,52.22,53000.0,35.8188,35.8463,35.7914,35.8463,53000.0
2006-11-13 13:50:00,52.22,52.27,52.2,52.21,47000.0,35.8463,35.8806,35.8326,35.8394,47000.0
2006-11-13 14:00:00,52.21,52.21,52.15,52.17,33900.0,35.8394,35.8394,35.7983,35.812,33900.0
2006-11-13 14:10:00,52.18,52.23,52.11,52.23,39400.0,35.8188,35.8532,35.7708,35.8532,39400.0
2006-11-13 14:20:00,52.23,52.27,52.17,52.24,37400.0,35.8532,35.8806,35.812,35.86,37400.0
2006-11-13 14:30:00,52.25,52.39,52.25,52.26,62700.0,35.8669,35.963,35.8669,35.8738,62700.0
2006-11-13 14:40:00,52.26,52.36,52.24,52.36,69400.0,35.8738,35.9424,35.86,35.9424,69400.0
2006-11-13 14:50:00,52.34,52.34,52.23,52.29,61500.0,35.9287,35.9287,35.8532,35.8944,61500.0
2006-11-13 15:00:00,52.29,52.3,52.2,52.24,73900.0,35.8944,35.9012,35.8326,35.86,73900.0
2006-11-13 15:10:00,52.23,52.24,52.11,52.11,39600.0,35.8532,35.86,35.7708,35.7708,39600.0
2006-11-13 15:20:00,52.12,52.17,52.11,52.13,45000.0,35.7777,35.812,35.7708,35.7845,45000.0
2006-11-13 15:30:00,52.14,52.15,52.1,52.11,66100.0,35.7914,35.7983,35.7639,35.7708,66100.0
2006-11-13 15:40:00,52.12,52.22,52.05,52.2,119300.0,35.7777,35.8463,35.7296,35.8326,119300.0
2006-11-13 15:50:00,52.2,52.2,52.06,52.16,162300.0,35.8326,35.8326,35.7365,35.8051,162300.0
2006-11-14 09:30:00,52.64,52.98,52.5,52.85,226300.0,36.1346,36.368,36.0385,36.2788,226300.0
2006-11-14 09:40:00,52.82,52.87,52.58,52.74,251900.0,36.2582,36.2925,36.0934,36.2033,251900.0
2006-11-14 09:50:00,52.75,52.77,52.67,52.69,86200.0,36.2101,36.2239,36.1552,36.1689,86200.0
2006-11-14 10:00:00,52.67,53.11,52.6,53.0,252900.0,36.1552,36.4572,36.1072,36.3817,252900.0
2006-11-14 10:10:00,53.0,53.02,52.8,52.88,94200.0,36.3817,36.3955,36.2444,36.2994,94200.0
2006-11-14 10:20:00,52.87,52.9,52.66,52.81,77900.0,36.2925,36.3131,36.1483,36.2513,77900.0
2006-11-14 10:30:00,52.83,52.95,52.8,52.93,72900.0,36.265,36.3474,36.2444,36.3337,72900.0
2006-11-14 10:40:00,52.92,52.95,52.76,52.81,61100.0,36.3268,36.3474,36.217,36.2513,61100.0
2006-11-14 10:50:00,52.81,52.83,52.76,52.79,36000.0,36.2513,36.265,36.217,36.2376,36000.0
2006-11-14 11:00:00,52.78,52.8,52.7,52.71,60200.0,36.2307,36.2444,36.1758,36.1827,60200.0
2006-11-14 11:10:00,52.72,52.8,52.67,52.78,37400.0,36.1895,36.2444,36.1552,36.2307,37400.0
2006-11-14 11:20:00,52.78,52.79,52.67,52.67,84300.0,36.2307,36.2376,36.1552,36.1552,84300.0
2006-11-14 11:30:00,52.66,52.67,52.43,52.46,138400.0,36.1483,36.1552,35.9905,36.0111,138400.0
2006-11-14 11:40:00,52.47,52.49,52.4,52.41,65800.0,36.0179,36.0316,35.9699,35.9767,65800.0
2006-11-14 11:50:00,52.4,52.48,52.3,52.41,58200.0,35.9699,36.0248,35.9012,35.9767,58200.0
2006-11-14 12:00:00,52.41,52.48,52.4,52.46,35900.0,35.9767,36.0248,35.9699,36.0111,35900.0
2006-11-14 12:10:00,52.45,52.47,52.41,52.42,29900.0,36.0042,36.0179,35.9767,35.9836,29900.0
2006-11-14 12:20:00,52.42,52.48,52.37,52.48,37800.0,35.9836,36.0248,35.9493,36.0248,37800.0
2006-11-14 12:30:00,52.49,52.55,52.45,52.45,45100.0,36.0316,36.0728,36.0042,36.0042,45100.0
2006-11-14 12:40:00,52.47,52.64,52.45,52.62,63000.0,36.0179,36.1346,36.0042,36.1209,63000.0
2006-11-14 12:50:00,52.62,52.71,52.57,52.7,46000.0,36.1209,36.1827,36.0866,36.1758,46000.0
2006-11-14 13:00:00,52.7,52.87,52.68,52.87,87300.0,36.1758,36.2925,36.1621,36.2925,87300.0
2006-11-14 13:10:00,52.87,52.87,52.79,52.86,55100.0,36.2925,36.2925,36.2376,36.2856,55100.0
2006-11-14 13:20:00,52.85,53.0,52.85,52.9,77400.0,36.2788,36.3817,36.2788,36.3131,77400.0
2006-11-14 13:30:00,52.91,52.91,52.78,52.83,110500.0,36.32,36.32,36.2307,36.265,110500.0
2006-11-14 13:40:00,52.84,52.84,52.76,52.78,71100.0,36.2719,36.2719,36.217,36.2307,71100.0
2006-11-14 13:50:00,52.76,52.86,52.7,52.75,157300.0,36.217,36.2856,36.1758,36.2101,157300.0
2006-11-14 14:00:00,52.72,52.77,52.66,52.76,76900.0,36.1895,36.2239,36.1483,36.217,76900.0
2006-11-14 14:10:00,52.73,52.75,52.61,52.64,69600.0,36.1964,36.2101,36.114,36.1346,69600.0
2006-11-14 14:20:00,52.64,52.64,52.48,52.59,97100.0,36.1346,36.1346,36.0248,36.1003,97100.0
2006-11-14 14:30:00,52.58,52.6,52.4,52.46,144600.0,36.0934,36.1072,35.9699,36.0111,144600.0
2006-11-14 14:40:00,52.45,52.58,52.42,52.49,184100.0,36.0042,36.0934,35.9836,36.0316,184100.0
2006-11-14 14:50:00,52.49,52.5,52.42,52.48,118700.0,36.0316,36.0385,35.9836,36.0248,118700.0
2006-11-14 15:00:00,52.48,52.65,52.45,52.52,315800.0,36.0248,36.1415,36.0042,36.0522,315800.0
2006-11-14 15:10:00,52.53,52.61,52.42,52.54,218100.0,36.0591,36.114,35.9836,36.066,218100.0
2006-11-14 15:20:00,52.54,52.54,52.33,52.37,210000.0,36.066,36.066,35.9218,35.9493,210000.0
2006-11-14 15:30:00,52.37,52.53,52.37,52.53,133800.0,35.9493,36.0591,35.9493,36.0591,133800.0
2006-11-14 15:40:00,52.51,52.6,52.49,52.51,137200.0,36.0454,36.1072,36.0316,36.0454,137200.0
2006-11-14 15:50:00,52.52,52.57,52.43,52.43,360700.0,36.0522,36.0866,35.9905,35.9905,360700.0
2006-11-15 09:30:00,52.36,52.4,52.36,52.36,26600.0,36.0306,36.0581,36.0306,36.0306,26600.0
2006-11-15 09:40:00,52.61,52.66,52.5,52.65,49900.0,36.2026,36.237,36.1269,36.2301,49900.0
2006-11-15 09:50:00,52.66,52.94,52.66,52.9,117800.0,36.237,36.4297,36.237,36.4021,117800.0
2006-11-15 10:00:00,52.89,53.21,52.89,53.08,174300.0,36.3953,36.6155,36.3953,36.526,174300.0
2006-11-15 10:10:00,53.09,53.21,52.98,53.1,94100.0,36.5329,36.6155,36.4572,36.5398,94100.0
2006-11-15 10:20:00,53.08,53.19,53.04,53.19,96100.0,36.526,36.6017,36.4985,36.6017,96100.0
2006-11-15 10:30:00,53.16,53.18,53.04,53.1,56900.0,36.5811,36.5948,36.4985,36.5398,56900.0
2006-11-15 10:40:00,53.09,53.1,52.96,52.99,181300.0,36.5329,36.5398,36.4434,36.4641,181300.0
2006-11-15 10:50:00,52.99,53.09,52.98,53.0,35800.0,36.4641,36.5329,36.4572,36.471,35800.0
2006-11-15 11:00:00,53.0,53.0,52.86,52.97,69900.0,36.471,36.471,36.3746,36.4503,69900.0
2006-11-15 11:10:00,52.97,53.14,52.96,53.06,53100.0,36.4503,36.5673,36.4434,36.5122,53100.0
2006-11-15 11:20:00,53.05,53.05,52.94,53.02,46800.0,36.5054,36.5054,36.4297,36.4847,46800.0
2006-11-15 11:30:00,53.02,53.06,52.96,52.98,22200.0,36.4847,36.5122,36.4434,36.4572,22200.0
2006-11-15 11:40:00,52.98,53.0,52.92,52.92,42200.0,36.4572,36.471,36.4159,36.4159,42200.0
2006-11-15 11:50:00,52.93,52.93,52.75,52.84,54700.0,36.4228,36.4228,36.2989,36.3609,54700.0
2006-11-15 12:00:00,52.85,52.99,52.84,52.96,37200.0,36.3677,36.4641,36.3609,36.4434,37200.0
2006-11-15 12:10:00,52.96,53.03,52.91,52.93,32500.0,36.4434,36.4916,36.409,36.4228,32500.0
2006-11-15 12:20:00,52.93,53.0,52.91,52.96,14900.0,36.4228,36.471,36.409,36.4434,14900.0
2006-11-15 12:30:00,52.96,53.01,52.96,52.97,47500.0,36.4434,36.4778,36.4434,36.4503,47500.0
2006-11-15 12:40:00,52.97,53.04,52.93,52.98,60900.0,36.4503,36.4985,36.4228,36.4572,60900.0
2006-11-15 12:50:00,52.98,53.04,52.98,53.02,14600.0,36.4572,36.4985,36.4572,36.4847,14600.0
2006-11-15 13:00:00,53.01,53.04,52.99,53.03,17000.0,36.4778,36.4985,36.4641,36.4916,17000.0
2006-11-15 13:10:00,53.03,53.04,52.99,53.03,23700.0,36.4916,36.4985,36.4641,36.4916,23700.0
2006-11-15 13:20:00,53.04,53.11,53.03,53.1,32000.0,36.4985,36.5467,36.4916,36.5398,32000.0
2006-11-15 13:30:00,53.11,53.19,53.1,53.16,28400.0,36.5467,36.6017,36.5398,36.5811,28400.0
2006-11-15 13:40:00,53.15,53.29,53.15,53.25,72900.0,36.5742,36.6705,36.5742,36.643,72900.0
2006-11-15 13:50:00,53.25,53.36,53.19,53.25,32900.0,36.643,36.7187,36.6017,36.643,32900.0
2006-11-15 14:00:00,53.25,53.3,53.13,53.26,120000.0,36.643,36.6774,36.5604,36.6499,120000.0
2006-11-15 14:10:00,53.26,53.35,53.02,53.06,63500.0,36.6499,36.7118,36.4847,36.5122,63500.0
2006-11-15 14:20:00,53.06,53.13,53.05,53.09,53200.0,36.5122,36.5604,36.5054,36.5329,53200.0
2006-11-15 14:30:00,53.07,53.18,53.07,53.12,57000.0,36.5191,36.5948,36.5191,36.5535,57000.0
2006-11-15 14:40:00,53.12,53.18,53.06,53.13,99800.0,36.5535,36.5948,36.5122,36.5604,99800.0
2006-11-15 14:50:00,53.12,53.21,53.09,53.13,42100.0,36.5535,36.6155,36.5329,36.5604,42100.0
2006-11-15 15:00:00,53.13,53.2,53.08,53.13,43000.0,36.5604,36.6086,36.526,36.5604,43000.0
2006-11-15 15:10:00,53.11,53.19,53.11,53.13,31800.0,36.5467,36.6017,36.5467,36.5604,31800.0
2006-11-15 15:20:00,53.13,53.2,53.12,53.18,42700.0,36.5604,36.6086,36.5535,36.5948,42700.0
2006-11-15 15:30:00,53.18,53.19,53.1,53.11,55000.0,36.5948,36.6017,36.5398,36.5467,55000.0
2006-11-15 15:40:00,53.1,53.1,52.88,53.0,188900.0,36.5398,36.5398,36.3884,36.471,188900.0
2006-11-15 15:50:00,53.0,53.02,52.93,53.0,156600.0,36.471,36.4847,36.4228,36.471,156600.0
2006-11-16 09:30:00,53.39,53.4,53.04,53.04,104200.0,36.7393,36.7462,36.4985,36.4985,104200.0
2006-11-16 09:40:00,53.01,53.25,52.53,52.6,261800.0,36.4778,36.643,36.1475,36.1957,261800.0
2006-11-16 09:50:00,52.59,52.96,52.58,52.88,65500.0,36.1888,36.4434,36.1819,36.3884,65500.0
2006-11-16 10:00:00,52.88,52.99,52.8,52.9,99700.0,36.3884,36.4641,36.3333,36.4021,99700.0
2006-11-16 10:10:00,52.9,53.04,52.9,52.97,75300.0,36.4021,36.4985,36.4021,36.4503,75300.0
2006-11-16 10:20:00,52.99,53.11,52.95,53.0,98700.0,36.4641,36.5467,36.4365,36.471,98700.0
2006-11-16 10:30:00,53.0,53.06,52.98,52.98,33200.0,36.471,36.5122,36.4572,36.4572,33200.0
2006-11-16 10:40:00,52.99,53.02,52.96,52.96,83100.0,36.4641,36.4847,36.4434,36.4434,83100.0
2006-11-16 10:50:00,52.96,52.96,52.75,52.8,44000.0,36.4434,36.4434,36.2989,36.3333,44000.0
2006-11-16 11:00:00,52.8,53.0,52.76,53.0,62900.0,36.3333,36.471,36.3058,36.471,62900.0
2006-11-16 11:10:00,53.0,53.0,52.96,52.97,56100.0,36.471,36.471,36.4434,36.4503,56100.0
2006-11-16 11:20:00,52.98,52.99,52.93,52.95,50000.0,36.4572,36.4641,36.4228,36.4365,50000.0
2006-11-16 11:30:00,52.95,52.95,52.85,52.87,29700.0,36.4365,36.4365,36.3677,36.3815,29700.0
2006-11-16 11:40:00,52.85,53.09,52.83,53.08,77300.0,36.3677,36.5329,36.354,36.526,77300.0
2006-11-16 11:50:00,53.08,53.08,53.0,53.01,63100.0,36.526,36.526,36.471,36.4778,63100.0
2006-11-16 12:00:00,53.03,53.2,53.01,53.16,34700.0,36.4916,36.6086,36.4778,36.5811,34700.0
2006-11-16 12:10:00,53.18,53.27,53.16,53.25,57100.0,36.5948,36.6568,36.5811,36.643,57100.0
2006-11-16 12:20:00,53.24,53.26,53.17,53.19,29300.0,36.6361,36.6499,36.5879,36.6017,29300.0
2006-11-16 12:30:00,53.17,53.18,53.1,53.1,20000.0,36.5879,36.5948,36.5398,36.5398,20000.0
2006-11-16 12:40:00,53.1,53.17,53.07,53.11,23800.0,36.5398,36.5879,36.5191,36.5467,23800.0
2006-11-16 12:50:00,53.11,53.12,53.07,53.1,22600.0,36.5467,36.5535,36.5191,36.5398,22600.0
2006-11-16 13:00:00,53.09,53.11,53.07,53.08,12600.0,36.5329,36.5467,36.5191,36.526,12600.0
2006-11-16 13:10:00,53.08,53.09,53.01,53.01,23900.0,36.526,36.5329,36.4778,36.4778,23900.0
2006-11-16 13:20:00,53.02,53.03,52.95,52.97,35400.0,36.4847,36.4916,36.4365,36.4503,35400.0
2006-11-16 13:30:00,52.97,53.24,52.95,53.23,45300.0,36.4503,36.6361,36.4365,36.6292,45300.0
2006-11-16 13:40:00,53.24,53.24,53.18,53.19,31700.0,36.6361,36.6361,36.5948,36.6017,31700.0
2006-11-16 13:50:00,53.19,53.24,53.16,53.17,21400.0,36.6017,36.6361,36.5811,36.5879,21400.0
2006-11-16 14:00:00,53.18,53.2,53.02,53.09,35600.0,36.5948,36.6086,36.4847,36.5329,35600.0
2006-11-16 14:10:00,53.1,53.23,53.02,53.2,61600.0,36.5398,36.6292,36.4847,36.6086,61600.0
2006-11-16 14:20:00,53.21,53.24,53.11,53.12,34400.0,36.6155,36.6361,36.5467,36.5535,34400.0
2006-11-16 14:30:00,53.12,53.22,53.11,53.22,28700.0,36.5535,36.6223,36.5467,36.6223,28700.0
2006-11-16 14:40:00,53.21,53.3,53.2,53.25,30400.0,36.6155,36.6774,36.6086,36.643,30400.0
2006-11-16 14:50:00,53.23,53.23,53.1,53.15,35300.0,36.6292,36.6292,36.5398,36.5742,35300.0
2006-11-16 15:00:00,53.16,53.31,53.16,53.25,55700.0,36.5811,36.6843,36.5811,36.643,55700.0
2006-11-16 15:10:00,53.26,53.4,53.25,53.35,101200.0,36.6499,36.7462,36.643,36.7118,101200.0
2006-11-16 15:20:00,53.35,53.36,53.24,53.34,91000.0,36.7118,36.7187,36.6361,36.7049,91000.0
2006-11-16 15:30:00,53.32,53.4,53.24,53.26,71000.0,36.6912,36.7462,36.6361,36.6499,71000.0
2006-11-16 15:40:00,53.25,53.42,53.25,53.34,75700.0,36.643,36.76,36.643,36.7049,75700.0
2006-11-16 15:50:00,53.33,53.44,53.33,53.42,185800.0,36.698,36.7737,36.698,36.76,185800.0
2006-11-17 09:30:00,53.35,53.48,53.07,53.31,858700.0,36.7118,36.8013,36.5191,36.6843,858700.0
2006-11-17 09:40:00,53.31,53.35,53.12,53.12,60100.0,36.6843,36.7118,36.5535,36.5535,60100.0
2006-11-17 09:50:00,53.12,53.33,53.07,53.29,66600.0,36.5535,36.698,36.5191,36.6705,66600.0
2006-11-17 10:00:00,53.29,53.39,53.2,53.39,76700.0,36.6705,36.7393,36.6086,36.7393,76700.0
2006-11-17 10:10:00,53.36,53.37,53.23,53.23,47200.0,36.7187,36.7256,36.6292,36.6292,47200.0
2006-11-17 10:20:00,53.24,53.25,53.1,53.1,44100.0,36.6361,36.643,36.5398,36.5398,44100.0
2006-11-17 10:30:00,53.1,53.12,52.93,52.93,82600.0,36.5398,36.5535,36.4228,36.4228,82600.0
2006-11-17 10:40:00,52.95,53.09,52.94,53.04,62200.0,36.4365,36.5329,36.4297,36.4985,62200.0
2006-11-17 10:50:00,53.04,53.07,52.97,52.97,37700.0,36.4985,36.5191,36.4503,36.4503,37700.0
2006-11-17 11:00:00,52.97,53.05,52.9,52.9,44800.0,36.4503,36.5054,36.4021,36.4021,44800.0
2006-11-17 11:10:00,52.9,52.96,52.88,52.94,34100.0,36.4021,36.4434,36.3884,36.4297,34100.0
2006-11-17 11:20:00,52.95,53.06,52.93,53.0,23200.0,36.4365,36.5122,36.4228,36.471,23200.0
2006-11-17 11:30:00,53.02,53.12,52.9,52.98,85100.0,36.4847,36.5535,36.4021,36.4572,85100.0
2006-11-17 11:40:00,52.97,53.07,52.95,53.07,25700.0,36.4503,36.5191,36.4365,36.5191,25700.0
2006-11-17 11:50:00,53.05,53.13,53.02,53.1,20400.0,36.5054,36.5604,36.4847,36.5398,20400.0
2006-11-17 12:00:00,53.1,53.15,53.03,53.1,30800.0,36.5398,36.5742,36.4916,36.5398,30800.0
2006-11-17 12:10:00,53.11,53.18,53.01,53.02,22600.0,36.5467,36.5948,36.4778,36.4847,22600.0
2006-11-17 12:20:00,53.03,53.13,52.99,53.01,53700.0,36.4916,36.5604,36.4641,36.4778,53700.0
2006-11-17 12:30:00,53.0,53.29,52.99,53.2,64400.0,36.471,36.6705,36.4641,36.6086,64400.0
2006-11-17 12:40:00,53.2,53.2,53.1,53.13,27300.0,36.6086,36.6086,36.5398,36.5604,27300.0
2006-11-17 12:50:00,53.14,53.19,53.11,53.13,24600.0,36.5673,36.6017,36.5467,36.5604,24600.0
2006-11-17 13:00:00,53.14,53.19,53.12,53.15,23300.0,36.5673,36.6017,36.5535,36.5742,23300.0
2006-11-17 13:10:00,53.15,53.18,53.12,53.17,20100.0,36.5742,36.5948,36.5535,36.5879,20100.0
2006-11-17 13:20:00,53.19,53.19,53.09,53.1,16300.0,36.6017,36.6017,36.5329,36.5398,16300.0
2006-11-17 13:30:00,53.1,53.16,53.09,53.12,23900.0,36.5398,36.5811,36.5329,36.5535,23900.0
2006-11-17 13:40:00,53.12,53.24,53.11,53.16,37000.0,36.5535,36.6361,36.5467,36.5811,37000.0
2006-11-17 13:50:00,53.18,53.18,53.11,53.12,21000.0,36.5948,36.5948,36.5467,36.5535,21000.0
2006-11-17 14:00:00,53.13,53.15,53.09,53.09,23700.0,36.5604,36.5742,36.5329,36.5329,23700.0
2006-11-17 14:10:00,53.08,53.19,53.08,53.16,24500.0,36.526,36.6017,36.526,36.5811,24500.0
2006-11-17 14:20:00,53.16,53.2,53.1,53.11,20600.0,36.5811,36.6086,36.5398,36.5467,20600.0
2006-11-17 14:30:00,53.11,53.17,53.1,53.13,26200.0,36.5467,36.5879,36.5398,36.5604,26200.0
2006-11-17 14:40:00,53.13,53.21,53.07,53.13,35100.0,36.5604,36.6155,36.5191,36.5604,35100.0
2006-11-17 14:50:00,53.12,53.18,53.12,53.16,23400.0,36.5535,36.5948,36.5535,36.5811,23400.0
2006-11-17 15:00:00,53.16,53.18,53.14,53.18,21100.0,36.5811,36.5948,36.5673,36.5948,21100.0
2006-11-17 15:10:00,53.18,53.19,53.15,53.15,25600.0,36.5948,36.6017,36.5742,36.5742,25600.0
2006-11-17 15:20:00,53.16,53.22,53.15,53.21,36900.0,36.5811,36.6223,36.5742,36.6155,36900.0
2006-11-17 15:30:00,53.21,53.41,53.21,53.4,272500.0,36.6155,36.7531,36.6155,36.7462,272500.0
2006-11-17 15:40:00,53.4,53.62,53.37,53.46,267600.0,36.7462,36.8976,36.7256,36.7875,267600.0
2006-11-17 15:50:00,53.46,53.61,53.38,53.44,254900.0,36.7875,36.8907,36.7324,36.7737,254900.0
2006-11-20 09:30:00,53.55,53.94,53.52,53.84,259900.0,36.8494,37.1178,36.8288,37.049,259900.0
2006-11-20 09:40:00,53.82,54.21,53.7,54.0,357100.0,37.0352,37.3036,36.9526,37.1591,357100.0
2006-11-20 09:50:00,54.0,54.0,53.82,53.98,92200.0,37.1591,37.1591,37.0352,37.1453,92200.0
2006-11-20 10:00:00,53.98,54.25,53.9,54.17,211700.0,37.1453,37.3311,37.0903,37.2761,211700.0
2006-11-20 10:10:00,54.17,54.64,54.11,54.55,251800.0,37.2761,37.5995,37.2348,37.5376,251800.0
2006-11-20 10:20:00,54.54,54.57,54.29,54.56,218100.0,37.5307,37.5513,37.3586,37.5444,218100.0
2006-11-20 10:30:00,54.56,54.77,54.54,54.69,189300.0,37.5444,37.6889,37.5307,37.6339,189300.0
2006-11-20 10:40:00,54.7,54.71,54.33,54.34,114700.0,37.6408,37.6477,37.3862,37.3931,114700.0
2006-11-20 10:50:00,54.35,54.62,54.28,54.57,107000.0,37.3999,37.5857,37.3518,37.5513,107000.0
2006-11-20 11:00:00,54.57,54.62,54.5,54.53,62900.0,37.5513,37.5857,37.5032,37.5238,62900.0
2006-11-20 11:10:00,54.51,54.67,54.39,54.61,86400.0,37.51,37.6201,37.4275,37.5788,86400.0
2006-11-20 11:20:00,54.59,54.59,54.34,54.46,81100.0,37.5651,37.5651,37.3931,37.4756,81100.0
2006-11-20 11:30:00,54.46,54.55,54.45,54.48,56600.0,37.4756,37.5376,37.4687,37.4894,56600.0
2006-11-20 11:40:00,54.49,54.61,54.47,54.49,84100.0,37.4963,37.5788,37.4825,37.4963,84100.0
2006-11-20 11:50:00,54.49,54.53,54.39,54.4,65600.0,37.4963,37.5238,37.4275,37.4343,65600.0
2006-11-20 12:00:00,54.38,54.38,54.28,54.29,63600.0,37.4206,37.4206,37.3518,37.3586,63600.0
2006-11-20 12:10:00,54.29,54.41,54.27,54.38,77200.0,37.3586,37.4412,37.3449,37.4206,77200.0
2006-11-20 12:20:00,54.38,54.42,54.35,54.35,52000.0,37.4206,37.4481,37.3999,37.3999,52000.0
2006-11-20 12:30:00,54.35,54.35,54.27,54.27,68500.0,37.3999,37.3999,37.3449,37.3449,68500.0
2006-11-20 12:40:00,54.28,54.3,54.26,54.27,36600.0,37.3518,37.3655,37.338,37.3449,36600.0
2006-11-20 12:50:00,54.28,54.32,54.14,54.28,78000.0,37.3518,37.3793,37.2554,37.3518,78000.0
2006-11-20 13:00:00,54.31,54.31,54.24,54.26,31000.0,37.3724,37.3724,37.3242,37.338,31000.0
2006-11-20 13:10:00,54.26,54.27,54.21,54.25,46700.0,37.338,37.3449,37.3036,37.3311,46700.0
2006-11-20 13:20:00,54.25,54.27,54.25,54.25,27300.0,37.3311,37.3449,37.3311,37.3311,27300.0
2006-11-20 13:30:00,54.25,54.36,54.25,54.3,41700.0,37.3311,37.4068,37.3311,37.3655,41700.0
2006-11-20 13:40:00,54.3,54.39,54.26,54.28,42300.0,37.3655,37.4275,37.338,37.3518,42300.0
2006-11-20 13:50:00,54.27,54.3,54.18,54.19,35300.0,37.3449,37.3655,37.283,37.2898,35300.0
2006-11-20 14:00:00,54.19,54.31,54.12,54.12,28300.0,37.2898,37.3724,37.2417,37.2417,28300.0
2006-11-20 14:10:00,54.13,54.13,54.0,54.0,72500.0,37.2485,37.2485,37.1591,37.1591,72500.0
2006-11-20 14:20:00,54.01,54.01,53.73,53.82,131100.0,37.166,37.166,36.9733,37.0352,131100.0
2006-11-20 14:30:00,53.81,53.9,53.74,53.88,110600.0,37.0283,37.0903,36.9802,37.0765,110600.0
2006-11-20 14:40:00,53.86,53.9,53.76,53.89,48100.0,37.0627,37.0903,36.9939,37.0834,48100.0
2006-11-20 14:50:00,53.88,53.94,53.85,53.93,52000.0,37.0765,37.1178,37.0559,37.1109,52000.0
2006-11-20 15:00:00,53.93,53.98,53.87,53.96,54500.0,37.1109,37.1453,37.0696,37.1316,54500.0
2006-11-20 15:10:00,53.97,53.98,53.91,53.91,117800.0,37.1384,37.1453,37.0972,37.0972,117800.0
2006-11-20 15:20:00,53.92,53.92,53.73,53.76,89400.0,37.104,37.104,36.9733,36.9939,89400.0
2006-11-20 15:30:00,53.75,53.81,53.73,53.8,172300.0,36.9871,37.0283,36.9733,37.0215,172300.0
2006-11-20 15:40:00,53.79,53.83,53.67,53.67,96700.0,37.0146,37.0421,36.932,36.932,96700.0
2006-11-20 15:50:00,53.7,53.83,53.67,53.78,198100.0,36.9526,37.0421,36.932,37.0077,198100.0
2006-11-21 09:30:00,53.61,54.0,53.6,53.92,105600.0,36.8907,37.1591,36.8838,37.104,105600.0
2006-11-21 09:40:00,53.92,53.94,53.73,53.73,61400.0,37.104,37.1178,36.9733,36.9733,61400.0
2006-11-21 09:50:00,53.73,53.79,53.57,53.62,82800.0,36.9733,37.0146,36.8632,36.8976,82800.0
2006-11-21 10:00:00,53.62,53.84,53.62,53.71,48700.0,36.8976,37.049,36.8976,36.9595,48700.0
2006-11-21 10:10:00,53.71,53.76,53.67,53.72,39800.0,36.9595,36.9939,36.932,36.9664,39800.0
2006-11-21 10:20:00,53.72,53.78,53.67,53.69,45900.0,36.9664,37.0077,36.932,36.9458,45900.0
2006-11-21 10:30:00,53.69,53.81,53.64,53.7,53500.0,36.9458,37.0283,36.9114,36.9526,53500.0
2006-11-21 10:40:00,53.7,53.73,53.64,53.7,27300.0,36.9526,36.9733,36.9114,36.9526,27300.0
2006-11-21 10:50:00,53.69,53.71,53.64,53.7,17500.0,36.9458,36.9595,36.9114,36.9526,17500.0
2006-11-21 11:00:00,53.71,53.77,53.7,53.71,49900.0,36.9595,37.0008,36.9526,36.9595,49900.0
2006-11-21 11:10:00,53.71,53.71,53.61,53.62,39800.0,36.9595,36.9595,36.8907,36.8976,39800.0
2006-11-21 11:20:00,53.62,53.69,53.55,53.68,67400.0,36.8976,36.9458,36.8494,36.9389,67400.0
2006-11-21 11:30:00,53.68,53.76,53.58,53.6,53600.0,36.9389,36.9939,36.8701,36.8838,53600.0
2006-11-21 11:40:00,53.62,53.62,53.44,53.54,95800.0,36.8976,36.8976,36.7737,36.8425,95800.0
2006-11-21 11:50:00,53.55,53.7,53.54,53.67,33200.0,36.8494,36.9526,36.8425,36.932,33200.0
2006-11-21 12:00:00,53.68,53.8,53.68,53.77,25900.0,36.9389,37.0215,36.9389,37.0008,25900.0
2006-11-21 12:10:00,53.77,53.77,53.65,53.75,31000.0,37.0008,37.0008,36.9182,36.9871,31000.0
2006-11-21 12:20:00,53.77,53.84,53.72,53.84,41700.0,37.0008,37.049,36.9664,37.049,41700.0
2006-11-21 12:30:00,53.84,53.88,53.84,53.86,27600.0,37.049,37.0765,37.049,37.0627,27600.0
2006-11-21 12:40:00,53.87,53.87,53.83,53.84,34700.0,37.0696,37.0696,37.0421,37.049,34700.0
2006-11-21 12:50:00,53.84,53.84,53.7,53.71,18800.0,37.049,37.049,36.9526,36.9595,18800.0
2006-11-21 13:00:00,53.7,53.79,53.63,53.65,30800.0,36.9526,37.0146,36.9045,36.9182,30800.0
2006-11-21 13:10:00,53.64,53.75,53.52,53.56,65400.0,36.9114,36.9871,36.8288,36.8563,65400.0
2006-11-21 13:20:00,53.55,53.58,53.55,53.56,27000.0,36.8494,36.8701,36.8494,36.8563,27000.0
2006-11-21 13:30:00,53.55,53.58,53.53,53.54,21700.0,36.8494,36.8701,36.8357,36.8425,21700.0
2006-11-21 13:40:00,53.53,53.65,53.53,53.63,49400.0,36.8357,36.9182,36.8357,36.9045,49400.0
2006-11-21 13:50:00,53.62,53.72,53.59,53.66,34300.0,36.8976,36.9664,36.877,36.9251,34300.0
2006-11-21 14:00:00,53.67,53.71,53.61,53.63,60000.0,36.932,36.9595,36.8907,36.9045,60000.0
2006-11-21 14:10:00,53.63,53.72,53.62,53.65,52300.0,36.9045,36.9664,36.8976,36.9182,52300.0
2006-11-21 14:20:00,53.65,53.66,53.63,53.65,17500.0,36.9182,36.9251,36.9045,36.9182,17500.0
2006-11-21 14:30:00,53.66,53.68,53.64,53.65,19000.0,36.9251,36.9389,36.9114,36.9182,19000.0
2006-11-21 14:40:00,53.65,53.76,53.64,53.73,30400.0,36.9182,36.9939,36.9114,36.9733,30400.0
2006-11-21 14:50:00,53.73,53.74,53.69,53.7,23400.0,36.9733,36.9802,36.9458,36.9526,23400.0
2006-11-21 15:00:00,53.71,53.73,53.7,53.7,20300.0,36.9595,36.9733,36.9526,36.9526,20300.0
2006-11-21 15:10:00,53.7,53.71,53.69,53.7,19700.0,36.9526,36.9595,36.9458,36.9526,19700.0
2006-11-21 15:20:00,53.7,53.72,53.67,53.68,24900.0,36.9526,36.9664,36.932,36.9389,24900.0
2006-11-21 15:30:00,53.68,53.69,53.67,53.67,40900.0,36.9389,36.9458,36.932,36.932,40900.0
2006-11-21 15:40:00,53.67,53.71,53.65,53.65,34600.0,36.932,36.9595,36.9182,36.9182,34600.0
2006-11-21 15:50:00,53.66,53.74,53.65,53.71,85000.0,36.9251,36.9802,36.9182,36.9595,85000.0
2006-11-22 09:30:00,53.99,54.0,53.73,53.98,81300.0,37.1522,37.1591,36.9733,37.1453,81300.0
2006-11-22 09:40:00,53.99,54.0,53.69,53.73,69600.0,37.1522,37.1591,36.9458,36.9733,69600.0
2006-11-22 09:50:00,53.73,53.73,53.52,53.69,57200.0,36.9733,36.9733,36.8288,36.9458,57200.0
2006-11-22 10:00:00,53.69,53.74,53.46,53.52,75300.0,36.9458,36.9802,36.7875,36.8288,75300.0
2006-11-22 10:10:00,53.52,53.53,53.23,53.36,82300.0,36.8288,36.8357,36.6292,36.7187,82300.0
2006-11-22 10:20:00,53.37,53.45,53.34,53.37,76900.0,36.7256,36.7806,36.7049,36.7256,76900.0
2006-11-22 10:30:00,53.38,53.62,53.38,53.57,57700.0,36.7324,36.8976,36.7324,36.8632,57700.0
2006-11-22 10:40:00,53.57,53.65,53.55,53.6,21500.0,36.8632,36.9182,36.8494,36.8838,21500.0
2006-11-22 10:50:00,53.58,53.72,53.55,53.65,39600.0,36.8701,36.9664,36.8494,36.9182,39600.0
2006-11-22 11:00:00,53.65,53.82,53.65,53.74,26600.0,36.9182,37.0352,36.9182,36.9802,26600.0
2006-11-22 11:10:00,53.77,53.81,53.69,53.71,29400.0,37.0008,37.0283,36.9458,36.9595,29400.0
2006-11-22 11:20:00,53.71,53.76,53.64,53.65,25700.0,36.9595,36.9939,36.9114,36.9182,25700.0
2006-11-22 11:30:00,53.69,53.84,53.66,53.81,19900.0,36.9458,37.049,36.9251,37.0283,19900.0
2006-11-22 11:40:00,53.82,53.86,53.8,53.82,13800.0,37.0352,37.0627,37.0215,37.0352,13800.0
2006-11-22 11:50:00,53.83,53.84,53.8,53.82,17400.0,37.0421,37.049,37.0215,37.0352,17400.0
2006-11-22 12:00:00,53.83,53.83,53.76,53.76,15700.0,37.0421,37.0421,36.9939,36.9939,15700.0
2006-11-22 12:10:00,53.76,53.77,53.7,53.7,22400.0,36.9939,37.0008,36.9526,36.9526,22400.0
2006-11-22 12:20:00,53.71,53.71,53.61,53.67,40000.0,36.9595,36.9595,36.8907,36.932,40000.0
2006-11-22 12:30:00,53.67,53.67,53.55,53.55,15500.0,36.932,36.932,36.8494,36.8494,15500.0
2006-11-22 12:40:00,53.55,53.56,53.54,53.54,12200.0,36.8494,36.8563,36.8425,36.8425,12200.0
2006-11-22 12:50:00,53.54,53.55,53.5,53.54,18000.0,36.8425,36.8494,36.815,36.8425,18000.0
2006-11-22 13:00:00,53.52,53.62,53.52,53.55,16700.0,36.8288,36.8976,36.8288,36.8494,16700.0
2006-11-22 13:10:00,53.56,53.57,53.51,53.52,9300.0,36.8563,36.8632,36.8219,36.8288,9300.0
2006-11-22 13:20:00,53.51,53.54,53.51,53.53,10900.0,36.8219,36.8425,36.8219,36.8357,10900.0
2006-11-22 13:30:00,53.53,53.59,53.5,53.59,12100.0,36.8357,36.877,36.815,36.877,12100.0
2006-11-22 13:40:00,53.59,53.59,53.52,53.56,11500.0,36.877,36.877,36.8288,36.8563,11500.0
2006-11-22 13:50:00,53.56,53.57,53.55,53.55,11100.0,36.8563,36.8632,36.8494,36.8494,11100.0
2006-11-22 14:00:00,53.55,53.56,53.5,53.52,13100.0,36.8494,36.8563,36.815,36.8288,13100.0
2006-11-22 14:10:00,53.52,53.57,53.52,53.57,12200.0,36.8288,36.8632,36.8288,36.8632,12200.0
2006-11-22 14:20:00,53.57,53.66,53.57,53.66,18100.0,36.8632,36.9251,36.8632,36.9251,18100.0
2006-11-22 14:30:00,53.67,53.8,53.65,53.77,44700.0,36.932,37.0215,36.9182,37.0008,44700.0
2006-11-22 14:40:00,53.76,53.88,53.75,53.84,36800.0,36.9939,37.0765,36.9871,37.049,36800.0
2006-11-22 14:50:00,53.84,53.85,53.82,53.82,32000.0,37.049,37.0559,37.0352,37.0352,32000.0
2006-11-22 15:00:00,53.83,53.86,53.79,53.83,64300.0,37.0421,37.0627,37.0146,37.0421,64300.0
2006-11-22 15:10:00,53.83,53.84,53.83,53.83,20700.0,37.0421,37.049,37.0421,37.0421,20700.0
2006-11-22 15:20:00,53.83,53.83,53.76,53.77,54700.0,37.0421,37.0421,36.9939,37.0008,54700.0
2006-11-22 15:30:00,53.77,53.8,53.77,53.8,23200.0,37.0008,37.0215,37.0008,37.0215,23200.0
2006-11-22 15:40:00,53.79,53.85,53.75,53.79,104300.0,37.0146,37.0559,36.9871,37.0146,104300.0
2006-11-22 15:50:00,53.8,53.82,53.76,53.76,58700.0,37.0215,37.0352,36.9939,36.9939,58700.0
2006-11-24 09:30:00,53.46,53.47,53.3,53.41,58600.0,36.7875,36.7944,36.6774,36.7531,58600.0
2006-11-24 09:40:00,53.41,53.51,53.33,53.48,42100.0,36.7531,36.8219,36.698,36.8013,42100.0
2006-11-24 09:50:00,53.49,53.55,53.42,53.44,50200.0,36.8081,36.8494,36.76,36.7737,50200.0
2006-11-24 10:00:00,53.45,53.49,53.37,53.46,38900.0,36.7806,36.8081,36.7256,36.7875,38900.0
2006-11-24 10:10:00,53.46,53.54,53.44,53.54,34600.0,36.7875,36.8425,36.7737,36.8425,34600.0
2006-11-24 10:20:00,53.54,53.71,53.51,53.69,23200.0,36.8425,36.9595,36.8219,36.9458,23200.0
2006-11-24 10:30:00,53.71,53.77,53.59,53.76,23500.0,36.9595,37.0008,36.877,36.9939,23500.0
2006-11-24 10:40:00,53.76,53.85,53.76,53.85,35700.0,36.9939,37.0559,36.9939,37.0559,35700.0
2006-11-24 10:50:00,53.85,53.96,53.84,53.95,41100.0,37.0559,37.1316,37.049,37.1247,41100.0
2006-11-24 11:00:00,53.95,53.97,53.87,53.87,107500.0,37.1247,37.1384,37.0696,37.0696,107500.0
2006-11-24 11:10:00,53.87,53.97,53.87,53.87,41500.0,37.0696,37.1384,37.0696,37.0696,41500.0
2006-11-24 11:20:00,53.88,53.88,53.72,53.78,36200.0,37.0765,37.0765,36.9664,37.0077,36200.0
2006-11-24 11:30:00,53.75,53.83,53.73,53.75,30500.0,36.9871,37.0421,36.9733,36.9871,30500.0
2006-11-24 11:40:00,53.77,53.86,53.73,53.78,30500.0,37.0008,37.0627,36.9733,37.0077,30500.0
2006-11-24 11:50:00,53.77,53.78,53.69,53.78,22700.0,37.0008,37.0077,36.9458,37.0077,22700.0
2006-11-24 12:00:00,53.76,53.79,53.65,53.67,24300.0,36.9939,37.0146,36.9182,36.932,24300.0
2006-11-24 12:10:00,53.67,53.76,53.62,53.63,23300.0,36.932,36.9939,36.8976,36.9045,23300.0
2006-11-24 12:20:00,53.64,53.8,53.62,53.77,23700.0,36.9114,37.0215,36.8976,37.0008,23700.0
2006-11-24 12:30:00,53.78,53.83,53.72,53.75,95600.0,37.0077,37.0421,36.9664,36.9871,95600.0
2006-11-24 12:40:00,53.75,53.77,53.69,53.72,26800.0,36.9871,37.0008,36.9458,36.9664,26800.0
2006-11-24 12:50:00,53.72,53.73,53.5,53.5,96100.0,36.9664,36.9733,36.815,36.815,96100.0
2006-11-27 09:30:00,53.86,54.05,53.61,53.98,108900.0,37.0627,37.1935,36.8907,37.1453,108900.0
2006-11-27 09:40:00,54.0,54.39,53.95,54.25,136300.0,37.1591,37.4275,37.1247,37.3311,136300.0
2006-11-27 09:50:00,54.25,54.31,53.97,54.06,119600.0,37.3311,37.3724,37.1384,37.2004,119600.0
2006-11-27 10:00:00,54.06,54.07,53.97,54.0,85300.0,37.2004,37.2073,37.1384,37.1591,85300.0
2006-11-27 10:10:00,54.0,54.05,53.88,53.91,131900.0,37.1591,37.1935,37.0765,37.0972,131900.0
2006-11-27 10:20:00,53.9,53.92,53.73,53.73,43600.0,37.0903,37.104,36.9733,36.9733,43600.0
2006-11-27 10:30:00,53.73,53.76,53.63,53.7,52500.0,36.9733,36.9939,36.9045,36.9526,52500.0
2006-11-27 10:40:00,53.68,53.69,53.4,53.43,90400.0,36.9389,36.9458,36.7462,36.7669,90400.0
2006-11-27 10:50:00,53.43,53.53,53.4,53.53,63700.0,36.7669,36.8357,36.7462,36.8357,63700.0
2006-11-27 11:00:00,53.51,53.61,53.34,53.37,95000.0,36.8219,36.8907,36.7049,36.7256,95000.0
2006-11-27 11:10:00,53.37,53.38,53.16,53.2,66300.0,36.7256,36.7324,36.5811,36.6086,66300.0
2006-11-27 11:20:00,53.22,53.38,53.2,53.34,63800.0,36.6223,36.7324,36.6086,36.7049,63800.0
2006-11-27 11:30:00,53.35,53.61,53.35,53.61,48100.0,36.7118,36.8907,36.7118,36.8907,48100.0
2006-11-27 11:40:00,53.6,53.6,53.46,53.54,27900.0,36.8838,36.8838,36.7875,36.8425,27900.0
2006-11-27 11:50:00,53.54,53.58,53.44,53.44,24900.0,36.8425,36.8701,36.7737,36.7737,24900.0
2006-11-27 12:00:00,53.44,53.48,53.37,53.46,24700.0,36.7737,36.8013,36.7256,36.7875,24700.0
2006-11-27 12:10:00,53.48,53.61,53.46,53.59,31300.0,36.8013,36.8907,36.7875,36.877,31300.0
2006-11-27 12:20:00,53.58,53.59,53.44,53.56,34300.0,36.8701,36.877,36.7737,36.8563,34300.0
2006-11-27 12:30:00,53.57,53.57,53.43,53.43,44900.0,36.8632,36.8632,36.7669,36.7669,44900.0
2006-11-27 12:40:00,53.44,53.47,53.4,53.45,44500.0,36.7737,36.7944,36.7462,36.7806,44500.0
2006-11-27 12:50:00,53.46,53.48,53.32,53.33,26700.0,36.7875,36.8013,36.6912,36.698,26700.0
2006-11-27 13:00:00,53.32,53.43,53.29,53.43,25300.0,36.6912,36.7669,36.6705,36.7669,25300.0
2006-11-27 13:10:00,53.42,53.43,53.4,53.41,28900.0,36.76,36.7669,36.7462,36.7531,28900.0
2006-11-27 13:20:00,53.4,53.57,53.36,53.55,29900.0,36.7462,36.8632,36.7187,36.8494,29900.0
2006-11-27 13:30:00,53.55,53.57,53.39,53.41,35800.0,36.8494,36.8632,36.7393,36.7531,35800.0
2006-11-27 13:40:00,53.42,53.57,53.42,53.52,28600.0,36.76,36.8632,36.76,36.8288,28600.0
2006-11-27 13:50:00,53.51,53.52,53.45,53.5,25800.0,36.8219,36.8288,36.7806,36.815,25800.0
2006-11-27 14:00:00,53.49,53.55,53.36,53.36,59400.0,36.8081,36.8494,36.7187,36.7187,59400.0
2006-11-27 14:10:00,53.36,53.44,53.35,53.4,112900.0,36.7187,36.7737,36.7118,36.7462,112900.0
2006-11-27 14:20:00,53.4,53.46,53.31,53.45,26500.0,36.7462,36.7875,36.6843,36.7806,26500.0
2006-11-27 14:30:00,53.45,53.55,53.43,53.47,34300.0,36.7806,36.8494,36.7669,36.7944,34300.0
2006-11-27 14:40:00,53.46,53.48,53.41,53.47,38600.0,36.7875,36.8013,36.7531,36.7944,38600.0
2006-11-27 14:50:00,53.45,53.54,53.4,53.4,55100.0,36.7806,36.8425,36.7462,36.7462,55100.0
2006-11-27 15:00:00,53.41,53.43,53.37,53.38,19800.0,36.7531,36.7669,36.7256,36.7324,19800.0
2006-11-27 15:10:00,53.38,53.48,53.37,53.43,40700.0,36.7324,36.8013,36.7256,36.7669,40700.0
2006-11-27 15:20:00,53.44,53.48,53.41,53.47,78700.0,36.7737,36.8013,36.7531,36.7944,78700.0
2006-11-27 15:30:00,53.45,53.49,53.4,53.44,74600.0,36.7806,36.8081,36.7462,36.7737,74600.0
2006-11-27 15:40:00,53.44,53.47,53.43,53.45,84700.0,36.7737,36.7944,36.7669,36.7806,84700.0
2006-11-27 15:50:00,53.45,53.45,53.37,53.42,138300.0,36.7806,36.7806,36.7256,36.76,138300.0
2006-11-28 09:30:00,53.36,53.47,53.22,53.22,101200.0,36.7187,36.7944,36.6223,36.6223,101200.0
2006-11-28 09:40:00,53.21,53.22,52.9,52.95,177700.0,36.6155,36.6223,36.4021,36.4365,177700.0
2006-11-28 09:50:00,52.96,52.99,52.84,52.99,101700.0,36.4434,36.4641,36.3609,36.4641,101700.0
2006-11-28 10:00:00,52.98,53.16,52.81,52.85,139300.0,36.4572,36.5811,36.3402,36.3677,139300.0
2006-11-28 10:10:00,52.85,52.87,52.55,52.64,310800.0,36.3677,36.3815,36.1613,36.2232,310800.0
2006-11-28 10:20:00,52.64,52.91,52.63,52.78,95800.0,36.2232,36.409,36.2163,36.3196,95800.0
2006-11-28 10:30:00,52.79,52.89,52.77,52.85,96300.0,36.3264,36.3953,36.3127,36.3677,96300.0
2006-11-28 10:40:00,52.86,52.87,52.72,52.73,105600.0,36.3746,36.3815,36.2783,36.2852,105600.0
2006-11-28 10:50:00,52.72,52.72,52.64,52.64,53400.0,36.2783,36.2783,36.2232,36.2232,53400.0
2006-11-28 11:00:00,52.65,52.68,52.62,52.63,31900.0,36.2301,36.2508,36.2095,36.2163,31900.0
2006-11-28 11:10:00,52.65,52.75,52.59,52.74,57200.0,36.2301,36.2989,36.1888,36.292,57200.0
2006-11-28 11:20:00,52.74,52.87,52.73,52.8,32400.0,36.292,36.3815,36.2852,36.3333,32400.0
2006-11-28 11:30:00,52.81,52.98,52.81,52.95,47500.0,36.3402,36.4572,36.3402,36.4365,47500.0
2006-11-28 11:40:00,52.98,53.01,52.83,52.92,75200.0,36.4572,36.4778,36.354,36.4159,75200.0
2006-11-28 11:50:00,52.92,53.06,52.89,52.98,38900.0,36.4159,36.5122,36.3953,36.4572,38900.0
2006-11-28 12:00:00,52.99,53.0,52.94,52.98,26500.0,36.4641,36.471,36.4297,36.4572,26500.0
2006-11-28 12:10:00,52.99,52.99,52.94,52.97,15800.0,36.4641,36.4641,36.4297,36.4503,15800.0
2006-11-28 12:20:00,52.97,52.97,52.81,52.81,27300.0,36.4503,36.4503,36.3402,36.3402,27300.0
2006-11-28 12:30:00,52.81,52.81,52.68,52.72,42100.0,36.3402,36.3402,36.2508,36.2783,42100.0
2006-11-28 12:40:00,52.72,52.73,52.66,52.73,26500.0,36.2783,36.2852,36.237,36.2852,26500.0
2006-11-28 12:50:00,52.72,52.75,52.67,52.69,12100.0,36.2783,36.2989,36.2439,36.2576,12100.0
2006-11-28 13:00:00,52.69,52.82,52.66,52.72,26800.0,36.2576,36.3471,36.237,36.2783,26800.0
2006-11-28 13:10:00,52.73,52.79,52.65,52.65,38600.0,36.2852,36.3264,36.2301,36.2301,38600.0
2006-11-28 13:20:00,52.66,52.69,52.58,52.66,44300.0,36.237,36.2576,36.1819,36.237,44300.0
2006-11-28 13:30:00,52.67,52.67,52.61,52.63,22500.0,36.2439,36.2439,36.2026,36.2163,22500.0
2006-11-28 13:40:00,52.63,52.72,52.61,52.66,29700.0,36.2163,36.2783,36.2026,36.237,29700.0
2006-11-28 13:50:00,52.68,52.71,52.66,52.71,12000.0,36.2508,36.2714,36.237,36.2714,12000.0
2006-11-28 14:00:00,52.72,52.73,52.66,52.68,23700.0,36.2783,36.2852,36.237,36.2508,23700.0
2006-11-28 14:10:00,52.68,52.87,52.67,52.7,60800.0,36.2508,36.3815,36.2439,36.2645,60800.0
2006-11-28 14:20:00,52.68,52.92,52.68,52.92,47300.0,36.2508,36.4159,36.2508,36.4159,47300.0
2006-11-28 14:30:00,52.91,53.01,52.91,52.96,53800.0,36.409,36.4778,36.409,36.4434,53800.0
2006-11-28 14:40:00,52.96,53.03,52.95,53.0,53400.0,36.4434,36.4916,36.4365,36.471,53400.0
2006-11-28 14:50:00,53.0,53.09,53.0,53.05,70100.0,36.471,36.5329,36.471,36.5054,70100.0
2006-11-28 15:00:00,53.05,53.07,52.95,52.97,51800.0,36.5054,36.5191,36.4365,36.4503,51800.0
2006-11-28 15:10:00,52.98,53.14,52.95,53.1,69900.0,36.4572,36.5673,36.4365,36.5398,69900.0
2006-11-28 15:20:00,53.12,53.16,52.94,52.94,34300.0,36.5535,36.5811,36.4297,36.4297,34300.0
2006-11-28 15:30:00,52.96,53.02,52.93,52.99,39500.0,36.4434,36.4847,36.4228,36.4641,39500.0
2006-11-28 15:40:00,53.0,53.02,52.97,52.97,72000.0,36.471,36.4847,36.4503,36.4503,72000.0
2006-11-28 15:50:00,52.98,52.99,52.86,52.91,160300.0,36.4572,36.4641,36.3746,36.409,160300.0
2006-11-29 09:30:00,52.9,53.17,52.9,53.06,107400.0,36.4021,36.5879,36.4021,36.5122,107400.0
2006-11-29 09:40:00,53.06,53.1,52.83,53.1,71200.0,36.5122,36.5398,36.354,36.5398,71200.0
2006-11-29 09:50:00,53.1,53.18,52.96,53.09,66000.0,36.5398,36.5948,36.4434,36.5329,66000.0
2006-11-29 10:00:00,53.09,53.34,52.91,53.27,60400.0,36.5329,36.7049,36.409,36.6568,60400.0
2006-11-29 10:10:00,53.29,53.33,53.21,53.23,39000.0,36.6705,36.698,36.6155,36.6292,39000.0
2006-11-29 10:20:00,53.25,53.3,53.23,53.23,30200.0,36.643,36.6774,36.6292,36.6292,30200.0
2006-11-29 10:30:00,53.23,53.23,53.06,53.07,39300.0,36.6292,36.6292,36.5122,36.5191,39300.0
2006-11-29 10:40:00,53.07,53.23,53.04,53.21,26100.0,36.5191,36.6292,36.4985,36.6155,26100.0
2006-11-29 10:50:00,53.2,53.23,53.13,53.21,26900.0,36.6086,36.6292,36.5604,36.6155,26900.0
2006-11-29 11:00:00,53.19,53.39,53.19,53.39,51600.0,36.6017,36.7393,36.6017,36.7393,51600.0
2006-11-29 11:10:00,53.39,53.4,53.23,53.26,75300.0,36.7393,36.7462,36.6292,36.6499,75300.0
2006-11-29 11:20:00,53.26,53.31,53.21,53.3,40600.0,36.6499,36.6843,36.6155,36.6774,40600.0
2006-11-29 11:30:00,53.3,53.37,53.29,53.36,40900.0,36.6774,36.7256,36.6705,36.7187,40900.0
2006-11-29 11:40:00,53.36,53.38,53.34,53.35,28900.0,36.7187,36.7324,36.7049,36.7118,28900.0
2006-11-29 11:50:00,53.36,53.38,53.35,53.37,28900.0,36.7187,36.7324,36.7118,36.7256,28900.0
2006-11-29 12:00:00,53.36,53.39,53.32,53.38,36700.0,36.7187,36.7393,36.6912,36.7324,36700.0
2006-11-29 12:10:00,53.38,53.39,53.34,53.35,41500.0,36.7324,36.7393,36.7049,36.7118,41500.0
2006-11-29 12:20:00,53.35,53.35,53.26,53.28,47000.0,36.7118,36.7118,36.6499,36.6636,47000.0
2006-11-29 12:30:00,53.27,53.28,53.23,53.23,26100.0,36.6568,36.6636,36.6292,36.6292,26100.0
2006-11-29 12:40:00,53.23,53.27,53.2,53.21,20900.0,36.6292,36.6568,36.6086,36.6155,20900.0
2006-11-29 12:50:00,53.21,53.21,53.15,53.19,25600.0,36.6155,36.6155,36.5742,36.6017,25600.0
2006-11-29 13:00:00,53.17,53.17,53.01,53.02,55600.0,36.5879,36.5879,36.4778,36.4847,55600.0
2006-11-29 13:10:00,53.02,53.03,52.96,53.03,41300.0,36.4847,36.4916,36.4434,36.4916,41300.0
2006-11-29 13:20:00,53.03,53.03,52.91,52.95,43700.0,36.4916,36.4916,36.409,36.4365,43700.0
2006-11-29 13:30:00,52.95,52.97,52.9,52.9,102600.0,36.4365,36.4503,36.4021,36.4021,102600.0
2006-11-29 13:40:00,52.92,53.09,52.88,53.08,104100.0,36.4159,36.5329,36.3884,36.526,104100.0
2006-11-29 13:50:00,53.08,53.08,52.99,53.04,36100.0,36.526,36.526,36.4641,36.4985,36100.0
2006-11-29 14:00:00,53.05,53.14,53.02,53.03,41100.0,36.5054,36.5673,36.4847,36.4916,41100.0
2006-11-29 14:10:00,53.03,53.04,53.0,53.0,33500.0,36.4916,36.4985,36.471,36.471,33500.0
2006-11-29 14:20:00,53.01,53.04,52.94,52.95,59400.0,36.4778,36.4985,36.4297,36.4365,59400.0
2006-11-29 14:30:00,52.93,53.09,52.91,53.08,55500.0,36.4228,36.5329,36.409,36.526,55500.0
2006-11-29 14:40:00,53.09,53.09,53.05,53.07,30900.0,36.5329,36.5329,36.5054,36.5191,30900.0
2006-11-29 14:50:00,53.07,53.23,53.01,53.19,45800.0,36.5191,36.6292,36.4778,36.6017,45800.0
2006-11-29 15:00:00,53.2,53.31,53.16,53.31,72800.0,36.6086,36.6843,36.5811,36.6843,72800.0
2006-11-29 15:10:00,53.32,53.39,53.28,53.28,78800.0,36.6912,36.7393,36.6636,36.6636,78800.0
2006-11-29 15:20:00,53.29,53.32,53.15,53.16,53200.0,36.6705,36.6912,36.5742,36.5811,53200.0
2006-11-29 15:30:00,53.14,53.3,53.14,53.25,60900.0,36.5673,36.6774,36.5673,36.643,60900.0
2006-11-29 15:40:00,53.25,53.25,53.08,53.13,51000.0,36.643,36.643,36.526,36.5604,51000.0
2006-11-29 15:50:00,53.12,53.4,53.11,53.31,281400.0,36.5535,36.7462,36.5467,36.6843,281400.0
2006-11-30 09:30:00,52.84,52.92,52.72,52.73,144600.0,36.3609,36.4159,36.2783,36.2852,144600.0
2006-11-30 09:40:00,52.72,52.75,52.54,52.59,123500.0,36.2783,36.2989,36.1544,36.1888,123500.0
2006-11-30 09:50:00,52.59,52.72,52.57,52.58,153200.0,36.1888,36.2783,36.1751,36.1819,153200.0
2006-11-30 10:00:00,52.58,52.67,52.4,52.42,131200.0,36.1819,36.2439,36.0581,36.0718,131200.0
2006-11-30 10:10:00,52.42,52.49,52.29,52.37,108500.0,36.0718,36.12,35.9824,36.0374,108500.0
2006-11-30 10:20:00,52.37,52.47,52.19,52.23,124500.0,36.0374,36.1062,35.9136,35.9411,124500.0
2006-11-30 10:30:00,52.23,52.25,52.11,52.12,183300.0,35.9411,35.9549,35.8585,35.8654,183300.0
2006-11-30 10:40:00,52.12,52.26,52.07,52.07,141000.0,35.8654,35.9617,35.831,35.831,141000.0
2006-11-30 10:50:00,52.07,52.34,52.07,52.19,86900.0,35.831,36.0168,35.831,35.9136,86900.0
2006-11-30 11:00:00,52.18,52.24,52.11,52.11,67700.0,35.9067,35.948,35.8585,35.8585,67700.0
2006-11-30 11:10:00,52.11,52.16,52.01,52.03,91400.0,35.8585,35.8929,35.7897,35.8035,91400.0
2006-11-30 11:20:00,52.05,52.17,52.01,52.13,79600.0,35.8172,35.8998,35.7897,35.8723,79600.0
2006-11-30 11:30:00,52.13,52.19,52.07,52.17,49900.0,35.8723,35.9136,35.831,35.8998,49900.0
2006-11-30 11:40:00,52.17,52.25,52.02,52.02,54200.0,35.8998,35.9549,35.7966,35.7966,54200.0
2006-11-30 11:50:00,52.02,52.31,52.02,52.24,61000.0,35.7966,35.9961,35.7966,35.948,61000.0
2006-11-30 12:00:00,52.25,52.38,52.21,52.22,44700.0,35.9549,36.0443,35.9273,35.9342,44700.0
2006-11-30 12:10:00,52.22,52.31,52.2,52.24,34200.0,35.9342,35.9961,35.9205,35.948,34200.0
2006-11-30 12:20:00,52.24,52.31,52.22,52.31,33600.0,35.948,35.9961,35.9342,35.9961,33600.0
2006-11-30 12:30:00,52.32,52.42,52.32,52.34,81800.0,36.003,36.0718,36.003,36.0168,81800.0
2006-11-30 12:40:00,52.35,52.35,52.26,52.26,51900.0,36.0237,36.0237,35.9617,35.9617,51900.0
2006-11-30 12:50:00,52.26,52.33,52.23,52.25,63300.0,35.9617,36.0099,35.9411,35.9549,63300.0
2006-11-30 13:00:00,52.26,52.29,52.25,52.25,38900.0,35.9617,35.9824,35.9549,35.9549,38900.0
2006-11-30 13:10:00,52.25,52.39,52.25,52.37,38500.0,35.9549,36.0512,35.9549,36.0374,38500.0
2006-11-30 13:20:00,52.37,52.41,52.35,52.37,104200.0,36.0374,36.065,36.0237,36.0374,104200.0
2006-11-30 13:30:00,52.38,52.41,52.34,52.36,81000.0,36.0443,36.065,36.0168,36.0306,81000.0
2006-11-30 13:40:00,52.36,52.37,52.26,52.3,76100.0,36.0306,36.0374,35.9617,35.9893,76100.0
2006-11-30 13:50:00,52.31,52.33,52.2,52.22,92800.0,35.9961,36.0099,35.9205,35.9342,92800.0
2006-11-30 14:00:00,52.22,52.27,52.18,52.18,68900.0,35.9342,35.9686,35.9067,35.9067,68900.0
2006-11-30 14:10:00,52.2,52.4,52.1,52.11,123100.0,35.9205,36.0581,35.8516,35.8585,123100.0
2006-11-30 14:20:00,52.11,52.12,52.05,52.08,87400.0,35.8585,35.8654,35.8172,35.8379,87400.0
2006-11-30 14:30:00,52.08,52.3,52.07,52.25,178100.0,35.8379,35.9893,35.831,35.9549,178100.0
2006-11-30 14:40:00,52.25,52.29,52.24,52.29,50900.0,35.9549,35.9824,35.948,35.9824,50900.0
2006-11-30 14:50:00,52.28,52.33,52.25,52.32,117900.0,35.9755,36.0099,35.9549,36.003,117900.0
2006-11-30 15:00:00,52.32,52.33,52.26,52.29,61200.0,36.003,36.0099,35.9617,35.9824,61200.0
2006-11-30 15:10:00,52.28,52.32,52.28,52.32,60000.0,35.9755,36.003,35.9755,36.003,60000.0
2006-11-30 15:20:00,52.31,52.41,52.3,52.39,53800.0,35.9961,36.065,35.9893,36.0512,53800.0
2006-11-30 15:30:00,52.39,52.42,52.33,52.37,59800.0,36.0512,36.0718,36.0099,36.0374,59800.0
2006-11-30 15:40:00,52.37,52.39,52.24,52.35,107100.0,36.0374,36.0512,35.948,36.0237,107100.0
2006-11-30 15:50:00,52.36,52.36,52.22,52.27,174800.0,36.0306,36.0306,35.9342,35.9686,174800.0
2006-12-01 09:30:00,52.28,52.59,52.21,52.53,106600.0,35.9755,36.1888,35.9273,36.1475,106600.0
2006-12-01 09:40:00,52.5,52.66,52.48,52.62,81300.0,36.1269,36.237,36.1131,36.2095,81300.0
2006-12-01 09:50:00,52.61,52.65,52.48,52.56,47900.0,36.2026,36.2301,36.1131,36.1682,47900.0
2006-12-01 10:00:00,52.55,52.55,52.3,52.3,268700.0,36.1613,36.1613,35.9893,35.9893,268700.0
2006-12-01 10:10:00,52.31,52.39,52.13,52.13,104100.0,35.9961,36.0512,35.8723,35.8723,104100.0
2006-12-01 10:20:00,52.14,52.15,52.0,52.08,126500.0,35.8792,35.886,35.7828,35.8379,126500.0
2006-12-01 10:30:00,52.08,52.08,51.87,51.94,76400.0,35.8379,35.8379,35.6934,35.7415,76400.0
2006-12-01 10:40:00,51.96,52.0,51.73,51.78,165000.0,35.7553,35.7828,35.597,35.6314,165000.0
2006-12-01 10:50:00,51.78,51.83,51.73,51.75,65300.0,35.6314,35.6658,35.597,35.6108,65300.0
2006-12-01 11:00:00,51.77,51.85,51.75,51.81,51600.0,35.6246,35.6796,35.6108,35.6521,51600.0
2006-12-01 11:10:00,51.81,52.07,51.8,52.06,82000.0,35.6521,35.831,35.6452,35.8241,82000.0
2006-12-01 11:20:00,52.06,52.13,51.99,52.05,80700.0,35.8241,35.8723,35.7759,35.8172,80700.0
2006-12-01 11:30:00,52.1,52.27,52.05,52.26,49100.0,35.8516,35.9686,35.8172,35.9617,49100.0
2006-12-01 11:40:00,52.25,52.55,52.25,52.49,147000.0,35.9549,36.1613,35.9549,36.12,147000.0
2006-12-01 11:50:00,52.48,52.66,52.45,52.62,91300.0,36.1131,36.237,36.0925,36.2095,91300.0
2006-12-01 12:00:00,52.61,52.62,52.38,52.38,52900.0,36.2026,36.2095,36.0443,36.0443,52900.0
2006-12-01 12:10:00,52.39,52.45,52.38,52.45,21800.0,36.0512,36.0925,36.0443,36.0925,21800.0
2006-12-01 12:20:00,52.43,52.46,52.28,52.35,34000.0,36.0787,36.0994,35.9755,36.0237,34000.0
2006-12-01 12:30:00,52.35,52.43,52.35,52.41,20800.0,36.0237,36.0787,36.0237,36.065,20800.0
2006-12-01 12:40:00,52.4,52.48,52.35,52.48,17700.0,36.0581,36.1131,36.0237,36.1131,17700.0
2006-12-01 12:50:00,52.48,52.49,52.36,52.44,17800.0,36.1131,36.12,36.0306,36.0856,17800.0
2006-12-01 13:00:00,52.43,52.43,52.24,52.24,42700.0,36.0787,36.0787,35.948,35.948,42700.0
2006-12-01 13:10:00,52.25,52.38,52.22,52.32,23000.0,35.9549,36.0443,35.9342,36.003,23000.0
2006-12-01 13:20:00,52.32,52.39,52.25,52.3,14700.0,36.003,36.0512,35.9549,35.9893,14700.0
2006-12-01 13:30:00,52.28,52.36,52.14,52.25,33600.0,35.9755,36.0306,35.8792,35.9549,33600.0
2006-12-01 13:40:00,52.24,52.34,52.23,52.26,24500.0,35.948,36.0168,35.9411,35.9617,24500.0
2006-12-01 13:50:00,52.26,52.35,52.17,52.17,41700.0,35.9617,36.0237,35.8998,35.8998,41700.0
2006-12-01 14:00:00,52.18,52.26,52.1,52.19,62600.0,35.9067,35.9617,35.8516,35.9136,62600.0
2006-12-01 14:10:00,52.18,52.25,52.03,52.04,91200.0,35.9067,35.9549,35.8035,35.8103,91200.0
2006-12-01 14:20:00,52.05,52.13,52.0,52.0,109300.0,35.8172,35.8723,35.7828,35.7828,109300.0
2006-12-01 14:30:00,51.99,52.04,51.91,51.92,78500.0,35.7759,35.8103,35.7209,35.7278,78500.0
2006-12-01 14:40:00,51.91,52.22,51.8,51.92,61300.0,35.7209,35.9342,35.6452,35.7278,61300.0
2006-12-01 14:50:00,51.93,51.99,51.84,51.88,55700.0,35.7347,35.7759,35.6727,35.7002,55700.0
2006-12-01 15:00:00,51.9,51.96,51.81,51.92,62800.0,35.714,35.7553,35.6521,35.7278,62800.0
2006-12-01 15:10:00,51.92,52.22,51.81,51.83,62700.0,35.7278,35.9342,35.6521,35.6658,62700.0
2006-12-01 15:20:00,51.83,51.97,51.83,51.93,40100.0,35.6658,35.7622,35.6658,35.7347,40100.0
2006-12-01 15:30:00,51.94,52.05,51.92,52.01,60100.0,35.7415,35.8172,35.7278,35.7897,60100.0
2006-12-01 15:40:00,52.01,52.23,52.0,52.2,99100.0,35.7897,35.9411,35.7828,35.9205,99100.0
2006-12-01 15:50:00,52.21,52.36,52.2,52.2,238400.0,35.9273,36.0306,35.9205,35.9205,238400.0
2006-12-04 09:30:00,52.27,52.74,52.11,52.59,137200.0,35.9686,36.292,35.8585,36.1888,137200.0
2006-12-04 09:40:00,52.62,52.86,52.59,52.8,62400.0,36.2095,36.3746,36.1888,36.3333,62400.0
2006-12-04 09:50:00,52.8,52.87,52.74,52.82,64200.0,36.3333,36.3815,36.292,36.3471,64200.0
2006-12-04 10:00:00,52.8,53.32,52.78,53.23,173600.0,36.3333,36.6912,36.3196,36.6292,173600.0
2006-12-04 10:10:00,53.22,53.23,53.13,53.17,42500.0,36.6223,36.6292,36.5604,36.5879,42500.0
2006-12-04 10:20:00,53.16,53.3,53.08,53.09,88100.0,36.5811,36.6774,36.526,36.5329,88100.0
2006-12-04 10:30:00,53.09,53.11,52.99,53.05,43300.0,36.5329,36.5467,36.4641,36.5054,43300.0
2006-12-04 10:40:00,53.05,53.1,53.0,53.09,46600.0,36.5054,36.5398,36.471,36.5329,46600.0
2006-12-04 10:50:00,53.07,53.19,53.04,53.18,44500.0,36.5191,36.6017,36.4985,36.5948,44500.0
2006-12-04 11:00:00,53.19,53.29,53.17,53.26,51200.0,36.6017,36.6705,36.5879,36.6499,51200.0
2006-12-04 11:10:00,53.26,53.46,53.26,53.42,72100.0,36.6499,36.7875,36.6499,36.76,72100.0
2006-12-04 11:20:00,53.42,53.48,53.4,53.4,40400.0,36.76,36.8013,36.7462,36.7462,40400.0
2006-12-04 11:30:00,53.42,53.44,53.38,53.43,32400.0,36.76,36.7737,36.7324,36.7669,32400.0
2006-12-04 11:40:00,53.44,53.45,53.34,53.35,43900.0,36.7737,36.7806,36.7049,36.7118,43900.0
2006-12-04 11:50:00,53.36,53.5,53.36,53.5,48400.0,36.7187,36.815,36.7187,36.815,48400.0
2006-12-04 12:00:00,53.48,53.64,53.48,53.64,75600.0,36.8013,36.9114,36.8013,36.9114,75600.0
2006-12-04 12:10:00,53.62,53.64,53.58,53.62,36700.0,36.8976,36.9114,36.8701,36.8976,36700.0
2006-12-04 12:20:00,53.62,53.69,53.57,53.57,59800.0,36.8976,36.9458,36.8632,36.8632,59800.0
2006-12-04 12:30:00,53.56,53.57,53.5,53.56,44900.0,36.8563,36.8632,36.815,36.8563,44900.0
2006-12-04 12:40:00,53.57,53.58,53.53,53.55,44600.0,36.8632,36.8701,36.8357,36.8494,44600.0
2006-12-04 12:50:00,53.55,53.57,53.53,53.55,25600.0,36.8494,36.8632,36.8357,36.8494,25600.0
2006-12-04 13:00:00,53.55,53.57,53.53,53.54,42800.0,36.8494,36.8632,36.8357,36.8425,42800.0
2006-12-04 13:10:00,53.55,53.57,53.53,53.56,32800.0,36.8494,36.8632,36.8357,36.8563,32800.0
2006-12-04 13:20:00,53.56,53.57,53.53,53.55,239100.0,36.8563,36.8632,36.8357,36.8494,239100.0
2006-12-04 13:30:00,53.53,53.61,53.53,53.56,99400.0,36.8357,36.8907,36.8357,36.8563,99400.0
2006-12-04 13:40:00,53.57,53.63,53.55,53.61,162200.0,36.8632,36.9045,36.8494,36.8907,162200.0
2006-12-04 13:50:00,53.63,53.78,53.62,53.7,48600.0,36.9045,37.0077,36.8976,36.9526,48600.0
2006-12-04 14:00:00,53.69,53.7,53.54,53.65,60600.0,36.9458,36.9526,36.8425,36.9182,60600.0
2006-12-04 14:10:00,53.65,53.68,53.63,53.63,35400.0,36.9182,36.9389,36.9045,36.9045,35400.0
2006-12-04 14:20:00,53.63,53.63,53.53,53.53,50400.0,36.9045,36.9045,36.8357,36.8357,50400.0
2006-12-04 14:30:00,53.53,53.54,53.39,53.39,76300.0,36.8357,36.8425,36.7393,36.7393,76300.0
2006-12-04 14:40:00,53.39,53.58,53.39,53.49,60200.0,36.7393,36.8701,36.7393,36.8081,60200.0
2006-12-04 14:50:00,53.48,53.65,53.48,53.64,42500.0,36.8013,36.9182,36.8013,36.9114,42500.0
2006-12-04 15:00:00,53.65,53.65,53.42,53.48,54200.0,36.9182,36.9182,36.76,36.8013,54200.0
2006-12-04 15:10:00,53.47,53.55,53.45,53.48,46700.0,36.7944,36.8494,36.7806,36.8013,46700.0
2006-12-04 15:20:00,53.48,53.48,53.4,53.46,67400.0,36.8013,36.8013,36.7462,36.7875,67400.0
2006-12-04 15:30:00,53.46,53.5,53.45,53.48,61600.0,36.7875,36.815,36.7806,36.8013,61600.0
2006-12-04 15:40:00,53.49,53.5,53.29,53.32,114500.0,36.8081,36.815,36.6705,36.6912,114500.0
2006-12-04 15:50:00,53.33,53.42,53.26,53.39,108100.0,36.698,36.76,36.6499,36.7393,108100.0
2006-12-05 09:30:00,53.68,53.72,53.15,53.4,96700.0,36.9389,36.9664,36.5742,36.7462,96700.0
2006-12-05 09:40:00,53.41,53.46,53.23,53.35,32500.0,36.7531,36.7875,36.6292,36.7118,32500.0
2006-12-05 09:50:00,53.33,53.65,53.32,53.6,52000.0,36.698,36.9182,36.6912,36.8838,52000.0
2006-12-05 10:00:00,53.6,53.92,53.6,53.84,164400.0,36.8838,37.104,36.8838,37.049,164400.0
2006-12-05 10:10:00,53.84,54.27,53.84,54.27,175700.0,37.049,37.3449,37.049,37.3449,175700.0
2006-12-05 10:20:00,54.25,54.4,54.13,54.33,222100.0,37.3311,37.4343,37.2485,37.3862,222100.0
2006-12-05 10:30:00,54.31,54.33,54.21,54.33,129500.0,37.3724,37.3862,37.3036,37.3862,129500.0
2006-12-05 10:40:00,54.32,54.32,54.19,54.26,101300.0,37.3793,37.3793,37.2898,37.338,101300.0
2006-12-05 10:50:00,54.25,54.29,54.22,54.29,67100.0,37.3311,37.3586,37.3105,37.3586,67100.0
2006-12-05 11:00:00,54.29,54.33,54.2,54.21,42500.0,37.3586,37.3862,37.2967,37.3036,42500.0
2006-12-05 11:10:00,54.2,54.32,54.2,54.27,49600.0,37.2967,37.3793,37.2967,37.3449,49600.0
2006-12-05 11:20:00,54.27,54.27,54.25,54.26,86300.0,37.3449,37.3449,37.3311,37.338,86300.0
2006-12-05 11:30:00,54.26,54.3,54.26,54.29,60300.0,37.338,37.3655,37.338,37.3586,60300.0
2006-12-05 11:40:00,54.29,54.35,54.29,54.32,43600.0,37.3586,37.3999,37.3586,37.3793,43600.0
2006-12-05 11:50:00,54.33,54.35,54.31,54.31,53300.0,37.3862,37.3999,37.3724,37.3724,53300.0
2006-12-05 12:00:00,54.31,54.37,54.19,54.24,72200.0,37.3724,37.4137,37.2898,37.3242,72200.0
2006-12-05 12:10:00,54.25,54.31,54.24,54.29,87700.0,37.3311,37.3724,37.3242,37.3586,87700.0
2006-12-05 12:20:00,54.29,54.36,54.25,54.35,102100.0,37.3586,37.4068,37.3311,37.3999,102100.0
2006-12-05 12:30:00,54.34,54.39,54.34,54.37,58400.0,37.3931,37.4275,37.3931,37.4137,58400.0
2006-12-05 12:40:00,54.37,54.37,54.18,54.25,81700.0,37.4137,37.4137,37.283,37.3311,81700.0
2006-12-05 12:50:00,54.25,54.29,54.23,54.25,30600.0,37.3311,37.3586,37.3174,37.3311,30600.0
2006-12-05 13:00:00,54.26,54.29,54.25,54.27,37900.0,37.338,37.3586,37.3311,37.3449,37900.0
2006-12-05 13:10:00,54.27,54.28,54.23,54.25,25000.0,37.3449,37.3518,37.3174,37.3311,25000.0
2006-12-05 13:20:00,54.25,54.25,54.1,54.17,44800.0,37.3311,37.3311,37.2279,37.2761,44800.0
2006-12-05 13:30:00,54.19,54.24,54.17,54.17,24700.0,37.2898,37.3242,37.2761,37.2761,24700.0
2006-12-05 13:40:00,54.17,54.23,54.11,54.12,26300.0,37.2761,37.3174,37.2348,37.2417,26300.0
2006-12-05 13:50:00,54.12,54.15,54.09,54.13,25600.0,37.2417,37.2623,37.221,37.2485,25600.0
2006-12-05 14:00:00,54.12,54.21,54.08,54.21,23000.0,37.2417,37.3036,37.2141,37.3036,23000.0
2006-12-05 14:10:00,54.21,54.24,54.15,54.23,19200.0,37.3036,37.3242,37.2623,37.3174,19200.0
2006-12-05 14:20:00,54.23,54.3,54.15,54.22,37000.0,37.3174,37.3655,37.2623,37.3105,37000.0
2006-12-05 14:30:00,54.22,54.26,54.2,54.26,23500.0,37.3105,37.338,37.2967,37.338,23500.0
2006-12-05 14:40:00,54.26,54.28,54.18,54.18,33700.0,37.338,37.3518,37.283,37.283,33700.0
2006-12-05 14:50:00,54.18,54.21,54.16,54.21,29900.0,37.283,37.3036,37.2692,37.3036,29900.0
2006-12-05 15:00:00,54.2,54.28,54.08,54.09,61000.0,37.2967,37.3518,37.2141,37.221,61000.0
2006-12-05 15:10:00,54.08,54.21,54.05,54.16,85000.0,37.2141,37.3036,37.1935,37.2692,85000.0
2006-12-05 15:20:00,54.15,54.29,54.15,54.28,73300.0,37.2623,37.3586,37.2623,37.3518,73300.0
2006-12-05 15:30:00,54.28,54.39,54.26,54.36,89200.0,37.3518,37.4275,37.338,37.4068,89200.0
2006-12-05 15:40:00,54.35,54.44,54.28,54.39,105100.0,37.3999,37.4619,37.3518,37.4275,105100.0
2006-12-05 15:50:00,54.4,54.48,54.33,54.4,149700.0,37.4343,37.4894,37.3862,37.4343,149700.0
2006-12-06 09:30:00,54.5,54.7,54.4,54.55,125600.0,37.5032,37.6408,37.4343,37.5376,125600.0
2006-12-06 09:40:00,54.53,54.55,54.33,54.45,50400.0,37.5238,37.5376,37.3862,37.4687,50400.0
2006-12-06 09:50:00,54.46,54.49,54.28,54.49,52400.0,37.4756,37.4963,37.3518,37.4963,52400.0
2006-12-06 10:00:00,54.46,54.47,54.16,54.24,69700.0,37.4756,37.4825,37.2692,37.3242,69700.0
2006-12-06 10:10:00,54.25,54.34,54.24,54.26,47100.0,37.3311,37.3931,37.3242,37.338,47100.0
2006-12-06 10:20:00,54.27,54.35,54.23,54.31,58300.0,37.3449,37.3999,37.3174,37.3724,58300.0
2006-12-06 10:30:00,54.34,54.36,54.17,54.27,75700.0,37.3931,37.4068,37.2761,37.3449,75700.0
2006-12-06 10:40:00,54.29,54.46,54.26,54.32,68100.0,37.3586,37.4756,37.338,37.3793,68100.0
2006-12-06 10:50:00,54.33,54.36,54.09,54.09,56600.0,37.3862,37.4068,37.221,37.221,56600.0
2006-12-06 11:00:00,54.1,54.15,54.09,54.12,26200.0,37.2279,37.2623,37.221,37.2417,26200.0
2006-12-06 11:10:00,54.11,54.12,54.07,54.12,26900.0,37.2348,37.2417,37.2073,37.2417,26900.0
2006-12-06 11:20:00,54.12,54.26,54.12,54.19,86600.0,37.2417,37.338,37.2417,37.2898,86600.0
2006-12-06 11:30:00,54.19,54.2,54.09,54.14,26800.0,37.2898,37.2967,37.221,37.2554,26800.0
2006-12-06 11:40:00,54.14,54.15,54.02,54.05,18200.0,37.2554,37.2623,37.1728,37.1935,18200.0
2006-12-06 11:50:00,54.04,54.09,54.01,54.02,13500.0,37.1866,37.221,37.166,37.1728,13500.0
2006-12-06 12:00:00,54.01,54.05,54.0,54.04,33900.0,37.166,37.1935,37.1591,37.1866,33900.0
2006-12-06 12:10:00,54.04,54.11,53.98,54.1,55100.0,37.1866,37.2348,37.1453,37.2279,55100.0
2006-12-06 12:20:00,54.09,54.09,53.97,54.01,11800.0,37.221,37.221,37.1384,37.166,11800.0
2006-12-06 12:30:00,54.01,54.03,53.98,54.02,11600.0,37.166,37.1797,37.1453,37.1728,11600.0
2006-12-06 12:40:00,54.03,54.04,54.02,54.04,8200.0,37.1797,37.1866,37.1728,37.1866,8200.0
2006-12-06 12:50:00,54.04,54.12,54.03,54.04,28200.0,37.1866,37.2417,37.1797,37.1866,28200.0
2006-12-06 13:00:00,54.03,54.15,54.03,54.14,28200.0,37.1797,37.2623,37.1797,37.2554,28200.0
2006-12-06 13:10:00,54.15,54.23,54.15,54.2,28700.0,37.2623,37.3174,37.2623,37.2967,28700.0
2006-12-06 13:20:00,54.2,54.21,54.16,54.17,11500.0,37.2967,37.3036,37.2692,37.2761,11500.0
2006-12-06 13:30:00,54.18,54.24,54.13,54.15,22200.0,37.283,37.3242,37.2485,37.2623,22200.0
2006-12-06 13:40:00,54.15,54.19,54.13,54.14,23800.0,37.2623,37.2898,37.2485,37.2554,23800.0
2006-12-06 13:50:00,54.15,54.27,54.14,54.22,22800.0,37.2623,37.3449,37.2554,37.3105,22800.0
2006-12-06 14:00:00,54.22,54.3,54.22,54.27,26000.0,37.3105,37.3655,37.3105,37.3449,26000.0
2006-12-06 14:10:00,54.23,54.27,54.21,54.26,23400.0,37.3174,37.3449,37.3036,37.338,23400.0
2006-12-06 14:20:00,54.26,54.33,54.26,54.3,20200.0,37.338,37.3862,37.338,37.3655,20200.0
2006-12-06 14:30:00,54.3,54.41,54.3,54.3,38300.0,37.3655,37.4412,37.3655,37.3655,38300.0
2006-12-06 14:40:00,54.3,54.36,54.29,54.34,89300.0,37.3655,37.4068,37.3586,37.3931,89300.0
2006-12-06 14:50:00,54.34,54.37,54.34,54.35,60000.0,37.3931,37.4137,37.3931,37.3999,60000.0
2006-12-06 15:00:00,54.35,54.37,54.35,54.36,49100.0,37.3999,37.4137,37.3999,37.4068,49100.0
2006-12-06 15:10:00,54.37,54.49,54.37,54.41,68600.0,37.4137,37.4963,37.4137,37.4412,68600.0
2006-12-06 15:20:00,54.41,54.42,54.33,54.34,86000.0,37.4412,37.4481,37.3862,37.3931,86000.0
2006-12-06 15:30:00,54.34,54.4,54.34,54.4,52600.0,37.3931,37.4343,37.3931,37.4343,52600.0
2006-12-06 15:40:00,54.41,54.48,54.32,54.4,70300.0,37.4412,37.4894,37.3793,37.4343,70300.0
2006-12-06 15:50:00,54.4,54.47,54.33,54.41,116500.0,37.4343,37.4825,37.3862,37.4412,116500.0
2006-12-07 09:30:00,54.7,54.7,54.38,54.51,130200.0,37.6408,37.6408,37.4206,37.51,130200.0
2006-12-07 09:40:00,54.52,54.66,54.46,54.46,105300.0,37.5169,37.6133,37.4756,37.4756,105300.0
2006-12-07 09:50:00,54.46,54.58,54.39,54.4,76700.0,37.4756,37.5582,37.4275,37.4343,76700.0
2006-12-07 10:00:00,54.39,54.4,54.17,54.31,70400.0,37.4275,37.4343,37.2761,37.3724,70400.0
2006-12-07 10:10:00,54.32,54.37,54.16,54.18,56900.0,37.3793,37.4137,37.2692,37.283,56900.0
2006-12-07 10:20:00,54.18,54.2,54.1,54.14,69600.0,37.283,37.2967,37.2279,37.2554,69600.0
2006-12-07 10:30:00,54.15,54.16,54.08,54.1,61500.0,37.2623,37.2692,37.2141,37.2279,61500.0
2006-12-07 10:40:00,54.09,54.15,53.96,53.98,85200.0,37.221,37.2623,37.1316,37.1453,85200.0
2006-12-07 10:50:00,53.99,54.14,53.99,54.12,54400.0,37.1522,37.2554,37.1522,37.2417,54400.0
2006-12-07 11:00:00,54.12,54.17,54.1,54.11,102800.0,37.2417,37.2761,37.2279,37.2348,102800.0
2006-12-07 11:10:00,54.12,54.2,54.08,54.08,36600.0,37.2417,37.2967,37.2141,37.2141,36600.0
2006-12-07 11:20:00,54.08,54.1,54.03,54.03,22000.0,37.2141,37.2279,37.1797,37.1797,22000.0
2006-12-07 11:30:00,54.04,54.1,54.03,54.08,25600.0,37.1866,37.2279,37.1797,37.2141,25600.0
2006-12-07 11:40:00,54.07,54.1,54.01,54.02,28500.0,37.2073,37.2279,37.166,37.1728,28500.0
2006-12-07 11:50:00,54.02,54.16,54.01,54.13,14300.0,37.1728,37.2692,37.166,37.2485,14300.0
2006-12-07 12:00:00,54.15,54.15,54.06,54.09,11200.0,37.2623,37.2623,37.2004,37.221,11200.0
2006-12-07 12:10:00,54.08,54.16,54.08,54.15,20400.0,37.2141,37.2692,37.2141,37.2623,20400.0
2006-12-07 12:20:00,54.17,54.2,54.14,54.14,51500.0,37.2761,37.2967,37.2554,37.2554,51500.0
2006-12-07 12:30:00,54.14,54.22,54.12,54.19,28000.0,37.2554,37.3105,37.2417,37.2898,28000.0
2006-12-07 12:40:00,54.2,54.25,54.12,54.14,41700.0,37.2967,37.3311,37.2417,37.2554,41700.0
2006-12-07 12:50:00,54.15,54.15,54.07,54.11,73400.0,37.2623,37.2623,37.2073,37.2348,73400.0
2006-12-07 13:00:00,54.11,54.15,54.1,54.11,25000.0,37.2348,37.2623,37.2279,37.2348,25000.0
2006-12-07 13:10:00,54.12,54.15,54.08,54.08,36700.0,37.2417,37.2623,37.2141,37.2141,36700.0
2006-12-07 13:20:00,54.08,54.13,54.06,54.1,21500.0,37.2141,37.2485,37.2004,37.2279,21500.0
2006-12-07 13:30:00,54.12,54.14,54.03,54.04,32900.0,37.2417,37.2554,37.1797,37.1866,32900.0
2006-12-07 13:40:00,54.04,54.04,54.0,54.03,13200.0,37.1866,37.1866,37.1591,37.1797,13200.0
2006-12-07 13:50:00,54.02,54.06,54.0,54.0,21300.0,37.1728,37.2004,37.1591,37.1591,21300.0
2006-12-07 14:00:00,54.02,54.02,53.91,53.93,51600.0,37.1728,37.1728,37.0972,37.1109,51600.0
2006-12-07 14:10:00,53.92,53.92,53.84,53.85,60800.0,37.104,37.104,37.049,37.0559,60800.0
2006-12-07 14:20:00,53.85,53.9,53.77,53.82,54500.0,37.0559,37.0903,37.0008,37.0352,54500.0
2006-12-07 14:30:00,53.81,53.85,53.78,53.83,16900.0,37.0283,37.0559,37.0077,37.0421,16900.0
2006-12-07 14:40:00,53.82,53.85,53.81,53.81,19600.0,37.0352,37.0559,37.0283,37.0283,19600.0
2006-12-07 14:50:00,53.81,53.86,53.8,53.81,28500.0,37.0283,37.0627,37.0215,37.0283,28500.0
2006-12-07 15:00:00,53.81,53.81,53.72,53.72,62600.0,37.0283,37.0283,36.9664,36.9664,62600.0
2006-12-07 15:10:00,53.74,53.74,53.6,53.62,52000.0,36.9802,36.9802,36.8838,36.8976,52000.0
2006-12-07 15:20:00,53.64,53.76,53.62,53.66,44600.0,36.9114,36.9939,36.8976,36.9251,44600.0
2006-12-07 15:30:00,53.65,53.83,53.62,53.68,65500.0,36.9182,37.0421,36.8976,36.9389,65500.0
2006-12-07 15:40:00,53.68,53.78,53.63,53.78,49900.0,36.9389,37.0077,36.9045,37.0077,49900.0
2006-12-07 15:50:00,53.78,53.8,53.6,53.66,131800.0,37.0077,37.0215,36.8838,36.9251,131800.0
2006-12-08 09:30:00,53.71,53.79,53.6,53.74,67300.0,36.9595,37.0146,36.8838,36.9802,67300.0
2006-12-08 09:40:00,53.74,53.9,53.71,53.81,55500.0,36.9802,37.0903,36.9595,37.0283,55500.0
2006-12-08 09:50:00,53.82,53.87,53.73,53.82,22800.0,37.0352,37.0696,36.9733,37.0352,22800.0
2006-12-08 10:00:00,53.8,53.8,53.5,53.61,60600.0,37.0215,37.0215,36.815,36.8907,60600.0
2006-12-08 10:10:00,53.59,53.79,53.53,53.69,37500.0,36.877,37.0146,36.8357,36.9458,37500.0
2006-12-08 10:20:00,53.66,53.76,53.62,53.68,40300.0,36.9251,36.9939,36.8976,36.9389,40300.0
2006-12-08 10:30:00,53.68,53.68,53.55,53.62,34900.0,36.9389,36.9389,36.8494,36.8976,34900.0
2006-12-08 10:40:00,53.62,53.68,53.55,53.66,39400.0,36.8976,36.9389,36.8494,36.9251,39400.0
2006-12-08 10:50:00,53.66,53.68,53.55,53.55,19900.0,36.9251,36.9389,36.8494,36.8494,19900.0
2006-12-08 11:00:00,53.54,53.68,53.54,53.67,33000.0,36.8425,36.9389,36.8425,36.932,33000.0
2006-12-08 11:10:00,53.67,53.97,53.66,53.93,65100.0,36.932,37.1384,36.9251,37.1109,65100.0
2006-12-08 11:20:00,53.94,54.06,53.92,53.99,71100.0,37.1178,37.2004,37.104,37.1522,71100.0
2006-12-08 11:30:00,54.0,54.22,53.94,53.94,97800.0,37.1591,37.3105,37.1178,37.1178,97800.0
2006-12-08 11:40:00,53.94,53.98,53.9,53.93,45300.0,37.1178,37.1453,37.0903,37.1109,45300.0
2006-12-08 11:50:00,53.95,54.04,53.93,54.04,34000.0,37.1247,37.1866,37.1109,37.1866,34000.0
2006-12-08 12:00:00,54.03,54.31,54.02,54.21,101900.0,37.1797,37.3724,37.1728,37.3036,101900.0
2006-12-08 12:10:00,54.21,54.21,54.14,54.14,78100.0,37.3036,37.3036,37.2554,37.2554,78100.0
2006-12-08 12:20:00,54.15,54.25,54.14,54.2,58200.0,37.2623,37.3311,37.2554,37.2967,58200.0
2006-12-08 12:30:00,54.2,54.21,54.04,54.12,50200.0,37.2967,37.3036,37.1866,37.2417,50200.0
2006-12-08 12:40:00,54.1,54.11,54.07,54.1,43000.0,37.2279,37.2348,37.2073,37.2279,43000.0
2006-12-08 12:50:00,54.1,54.12,54.0,54.0,31600.0,37.2279,37.2417,37.1591,37.1591,31600.0
2006-12-08 13:00:00,54.02,54.05,53.99,54.03,21800.0,37.1728,37.1935,37.1522,37.1797,21800.0
2006-12-08 13:10:00,54.03,54.06,53.99,54.06,18100.0,37.1797,37.2004,37.1522,37.2004,18100.0
2006-12-08 13:20:00,54.06,54.06,53.97,53.98,22700.0,37.2004,37.2004,37.1384,37.1453,22700.0
2006-12-08 13:30:00,53.97,53.99,53.96,53.98,31600.0,37.1384,37.1522,37.1316,37.1453,31600.0
2006-12-08 13:40:00,53.98,54.03,53.98,53.99,21500.0,37.1453,37.1797,37.1453,37.1522,21500.0
2006-12-08 13:50:00,53.99,54.04,53.98,54.01,19800.0,37.1522,37.1866,37.1453,37.166,19800.0
2006-12-08 14:00:00,54.01,54.05,53.99,54.01,29700.0,37.166,37.1935,37.1522,37.166,29700.0
2006-12-08 14:10:00,54.01,54.03,53.99,54.0,30300.0,37.166,37.1797,37.1522,37.1591,30300.0
2006-12-08 14:20:00,54.0,54.02,53.92,53.92,29600.0,37.1591,37.1728,37.104,37.104,29600.0
2006-12-08 14:30:00,53.93,54.02,53.85,53.89,25600.0,37.1109,37.1728,37.0559,37.0834,25600.0
2006-12-08 14:40:00,53.9,54.0,53.9,53.96,23200.0,37.0903,37.1591,37.0903,37.1316,23200.0
2006-12-08 14:50:00,53.96,54.02,53.95,54.0,38100.0,37.1316,37.1728,37.1247,37.1591,38100.0
2006-12-08 15:00:00,54.0,54.0,53.85,53.94,44300.0,37.1591,37.1591,37.0559,37.1178,44300.0
2006-12-08 15:10:00,53.95,53.97,53.87,53.87,25000.0,37.1247,37.1384,37.0696,37.0696,25000.0
2006-12-08 15:20:00,53.87,53.88,53.81,53.82,19400.0,37.0696,37.0765,37.0283,37.0352,19400.0
2006-12-08 15:30:00,53.81,53.86,53.78,53.82,43500.0,37.0283,37.0627,37.0077,37.0352,43500.0
2006-12-08 15:40:00,53.82,53.86,53.61,53.62,66500.0,37.0352,37.0627,36.8907,36.8976,66500.0
2006-12-08 15:50:00,53.62,53.74,53.61,53.7,119900.0,36.8976,36.9802,36.8907,36.9526,119900.0
2006-12-11 09:30:00,53.43,53.78,53.42,53.67,66000.0,36.7669,37.0077,36.76,36.932,66000.0
2006-12-11 09:40:00,53.67,53.67,53.42,53.43,71700.0,36.932,36.932,36.76,36.7669,71700.0
2006-12-11 09:50:00,53.42,53.57,53.41,53.49,187100.0,36.76,36.8632,36.7531,36.8081,187100.0
2006-12-11 10:00:00,53.5,53.72,53.5,53.7,131100.0,36.815,36.9664,36.815,36.9526,131100.0
2006-12-11 10:10:00,53.7,54.16,53.7,54.1,104700.0,36.9526,37.2692,36.9526,37.2279,104700.0
2006-12-11 10:20:00,54.11,54.14,54.03,54.14,34000.0,37.2348,37.2554,37.1797,37.2554,34000.0
2006-12-11 10:30:00,54.14,54.21,54.09,54.11,54600.0,37.2554,37.3036,37.221,37.2348,54600.0
2006-12-11 10:40:00,54.09,54.12,54.02,54.08,62100.0,37.221,37.2417,37.1728,37.2141,62100.0
2006-12-11 10:50:00,54.08,54.1,53.94,53.95,52300.0,37.2141,37.2279,37.1178,37.1247,52300.0
2006-12-11 11:00:00,53.95,54.05,53.89,53.94,41700.0,37.1247,37.1935,37.0834,37.1178,41700.0
2006-12-11 11:10:00,53.94,54.05,53.94,54.03,32700.0,37.1178,37.1935,37.1178,37.1797,32700.0
2006-12-11 11:20:00,54.04,54.17,54.0,54.05,34200.0,37.1866,37.2761,37.1591,37.1935,34200.0
2006-12-11 11:30:00,54.06,54.09,54.01,54.02,22800.0,37.2004,37.221,37.166,37.1728,22800.0
2006-12-11 11:40:00,54.02,54.1,54.01,54.05,27200.0,37.1728,37.2279,37.166,37.1935,27200.0
2006-12-11 11:50:00,54.06,54.11,54.03,54.05,33300.0,37.2004,37.2348,37.1797,37.1935,33300.0
2006-12-11 12:00:00,54.07,54.1,54.01,54.07,20800.0,37.2073,37.2279,37.166,37.2073,20800.0
2006-12-11 12:10:00,54.08,54.11,54.07,54.1,16700.0,37.2141,37.2348,37.2073,37.2279,16700.0
2006-12-11 12:20:00,54.07,54.17,54.07,54.16,22300.0,37.2073,37.2761,37.2073,37.2692,22300.0
2006-12-11 12:30:00,54.17,54.24,54.17,54.22,22300.0,37.2761,37.3242,37.2761,37.3105,22300.0
2006-12-11 12:40:00,54.21,54.21,54.13,54.15,38600.0,37.3036,37.3036,37.2485,37.2623,38600.0
2006-12-11 12:50:00,54.15,54.22,54.15,54.21,49400.0,37.2623,37.3105,37.2623,37.3036,49400.0
2006-12-11 13:00:00,54.2,54.26,54.2,54.22,41200.0,37.2967,37.338,37.2967,37.3105,41200.0
2006-12-11 13:10:00,54.23,54.36,54.22,54.31,44300.0,37.3174,37.4068,37.3105,37.3724,44300.0
2006-12-11 13:20:00,54.31,54.42,54.31,54.34,32900.0,37.3724,37.4481,37.3724,37.3931,32900.0
2006-12-11 13:30:00,54.34,54.35,54.3,54.3,21200.0,37.3931,37.3999,37.3655,37.3655,21200.0
2006-12-11 13:40:00,54.31,54.34,54.28,54.29,40600.0,37.3724,37.3931,37.3518,37.3586,40600.0
2006-12-11 13:50:00,54.29,54.3,54.27,54.28,19700.0,37.3586,37.3655,37.3449,37.3518,19700.0
2006-12-11 14:00:00,54.27,54.28,54.25,54.26,20500.0,37.3449,37.3518,37.3311,37.338,20500.0
2006-12-11 14:10:00,54.25,54.27,54.25,54.26,16300.0,37.3311,37.3449,37.3311,37.338,16300.0
2006-12-11 14:20:00,54.26,54.28,54.26,54.28,12000.0,37.338,37.3518,37.338,37.3518,12000.0
2006-12-11 14:30:00,54.28,54.33,54.27,54.3,26400.0,37.3518,37.3862,37.3449,37.3655,26400.0
2006-12-11 14:40:00,54.31,54.32,54.29,54.31,47900.0,37.3724,37.3793,37.3586,37.3724,47900.0
2006-12-11 14:50:00,54.32,54.32,54.3,54.32,38200.0,37.3793,37.3793,37.3655,37.3793,38200.0
2006-12-11 15:00:00,54.31,54.32,54.24,54.25,51100.0,37.3724,37.3793,37.3242,37.3311,51100.0
2006-12-11 15:10:00,54.25,54.27,54.24,54.25,23400.0,37.3311,37.3449,37.3242,37.3311,23400.0
2006-12-11 15:20:00,54.24,54.25,54.17,54.18,51900.0,37.3242,37.3311,37.2761,37.283,51900.0
2006-12-11 15:30:00,54.17,54.18,54.09,54.1,67500.0,37.2761,37.283,37.221,37.2279,67500.0
2006-12-11 15:40:00,54.1,54.13,54.1,54.1,41000.0,37.2279,37.2485,37.2279,37.2279,41000.0
2006-12-11 15:50:00,54.1,54.15,54.05,54.08,86300.0,37.2279,37.2623,37.1935,37.2141,86300.0
2006-12-12 09:30:00,53.71,53.83,53.54,53.75,151000.0,36.9595,37.0421,36.8425,36.9871,151000.0
2006-12-12 09:40:00,53.73,53.99,53.63,53.97,171900.0,36.9733,37.1522,36.9045,37.1384,171900.0
2006-12-12 09:50:00,53.97,54.08,53.93,54.08,62200.0,37.1384,37.2141,37.1109,37.2141,62200.0
2006-12-12 10:00:00,54.08,54.09,53.69,53.72,170200.0,37.2141,37.221,36.9458,36.9664,170200.0
2006-12-12 10:10:00,53.73,53.93,53.73,53.89,80000.0,36.9733,37.1109,36.9733,37.0834,80000.0
2006-12-12 10:20:00,53.89,53.89,53.8,53.8,71400.0,37.0834,37.0834,37.0215,37.0215,71400.0
2006-12-12 10:30:00,53.8,53.94,53.76,53.87,61400.0,37.0215,37.1178,36.9939,37.0696,61400.0
2006-12-12 10:40:00,53.87,53.88,53.76,53.78,47100.0,37.0696,37.0765,36.9939,37.0077,47100.0
2006-12-12 10:50:00,53.78,53.82,53.77,53.81,42200.0,37.0077,37.0352,37.0008,37.0283,42200.0
2006-12-12 11:00:00,53.81,53.82,53.53,53.56,130700.0,37.0283,37.0352,36.8357,36.8563,130700.0
2006-12-12 11:10:00,53.56,53.6,53.5,53.54,72300.0,36.8563,36.8838,36.815,36.8425,72300.0
2006-12-12 11:20:00,53.54,53.55,53.45,53.46,32600.0,36.8425,36.8494,36.7806,36.7875,32600.0
2006-12-12 11:30:00,53.46,53.48,53.33,53.36,58000.0,36.7875,36.8013,36.698,36.7187,58000.0
2006-12-12 11:40:00,53.35,53.43,53.22,53.4,68800.0,36.7118,36.7669,36.6223,36.7462,68800.0
2006-12-12 11:50:00,53.4,53.49,53.39,53.44,65300.0,36.7462,36.8081,36.7393,36.7737,65300.0
2006-12-12 12:00:00,53.44,53.45,53.28,53.28,37000.0,36.7737,36.7806,36.6636,36.6636,37000.0
2006-12-12 12:10:00,53.29,53.3,53.07,53.1,221600.0,36.6705,36.6774,36.5191,36.5398,221600.0
2006-12-12 12:20:00,53.1,53.13,52.99,53.07,170600.0,36.5398,36.5604,36.4641,36.5191,170600.0
2006-12-12 12:30:00,53.09,53.21,53.09,53.19,41000.0,36.5329,36.6155,36.5329,36.6017,41000.0
2006-12-12 12:40:00,53.19,53.19,53.14,53.17,44100.0,36.6017,36.6017,36.5673,36.5879,44100.0
2006-12-12 12:50:00,53.17,53.17,53.06,53.09,57400.0,36.5879,36.5879,36.5122,36.5329,57400.0
2006-12-12 13:00:00,53.09,53.15,53.06,53.1,103900.0,36.5329,36.5742,36.5122,36.5398,103900.0
2006-12-12 13:10:00,53.1,53.11,53.08,53.09,33000.0,36.5398,36.5467,36.526,36.5329,33000.0
2006-12-12 13:20:00,53.1,53.1,53.04,53.05,20700.0,36.5398,36.5398,36.4985,36.5054,20700.0
2006-12-12 13:30:00,53.05,53.11,53.03,53.03,26600.0,36.5054,36.5467,36.4916,36.4916,26600.0
2006-12-12 13:40:00,53.02,53.07,53.02,53.06,81800.0,36.4847,36.5191,36.4847,36.5122,81800.0
2006-12-12 13:50:00,53.06,53.16,53.05,53.15,20800.0,36.5122,36.5811,36.5054,36.5742,20800.0
2006-12-12 14:00:00,53.16,53.2,53.15,53.17,27700.0,36.5811,36.6086,36.5742,36.5879,27700.0
2006-12-12 14:10:00,53.17,53.36,53.08,53.24,189600.0,36.5879,36.7187,36.526,36.6361,189600.0
2006-12-12 14:20:00,53.27,53.44,53.25,53.34,111700.0,36.6568,36.7737,36.643,36.7049,111700.0
2006-12-12 14:30:00,53.34,53.45,53.18,53.25,94200.0,36.7049,36.7806,36.5948,36.643,94200.0
2006-12-12 14:40:00,53.26,53.31,53.21,53.26,58000.0,36.6499,36.6843,36.6155,36.6499,58000.0
2006-12-12 14:50:00,53.25,53.33,53.25,53.29,59600.0,36.643,36.698,36.643,36.6705,59600.0
2006-12-12 15:00:00,53.29,53.39,53.23,53.28,90500.0,36.6705,36.7393,36.6292,36.6636,90500.0
2006-12-12 15:10:00,53.29,53.35,53.2,53.21,61900.0,36.6705,36.7118,36.6086,36.6155,61900.0
2006-12-12 15:20:00,53.21,53.24,53.11,53.15,72200.0,36.6155,36.6361,36.5467,36.5742,72200.0
2006-12-12 15:30:00,53.15,53.24,53.11,53.23,73000.0,36.5742,36.6361,36.5467,36.6292,73000.0
2006-12-12 15:40:00,53.24,53.28,53.15,53.24,147400.0,36.6361,36.6636,36.5742,36.6361,147400.0
2006-12-12 15:50:00,53.25,53.25,53.09,53.24,260200.0,36.643,36.643,36.5329,36.6361,260200.0
2006-12-13 09:30:00,53.51,53.64,53.25,53.3,171000.0,36.8219,36.9114,36.643,36.6774,171000.0
2006-12-13 09:40:00,53.32,53.34,53.02,53.02,98900.0,36.6912,36.7049,36.4847,36.4847,98900.0
2006-12-13 09:50:00,53.03,53.1,52.94,53.08,123200.0,36.4916,36.5398,36.4297,36.526,123200.0
2006-12-13 10:00:00,53.08,53.14,52.97,53.02,129800.0,36.526,36.5673,36.4503,36.4847,129800.0
2006-12-13 10:10:00,53.01,53.2,52.98,53.19,71000.0,36.4778,36.6086,36.4572,36.6017,71000.0
2006-12-13 10:20:00,53.2,53.2,53.14,53.16,65100.0,36.6086,36.6086,36.5673,36.5811,65100.0
2006-12-13 10:30:00,53.16,53.16,52.8,52.93,102100.0,36.5811,36.5811,36.3333,36.4228,102100.0
2006-12-13 10:40:00,52.94,53.08,52.93,52.96,79600.0,36.4297,36.526,36.4228,36.4434,79600.0
2006-12-13 10:50:00,52.95,53.18,52.95,53.15,49400.0,36.4365,36.5948,36.4365,36.5742,49400.0
2006-12-13 11:00:00,53.15,53.16,53.04,53.07,44700.0,36.5742,36.5811,36.4985,36.5191,44700.0
2006-12-13 11:10:00,53.05,53.09,52.96,53.0,94800.0,36.5054,36.5329,36.4434,36.471,94800.0
2006-12-13 11:20:00,52.99,53.0,52.9,52.99,65800.0,36.4641,36.471,36.4021,36.4641,65800.0
2006-12-13 11:30:00,53.0,53.93,52.76,52.78,112000.0,36.471,37.1109,36.3058,36.3196,112000.0
2006-12-13 11:40:00,52.78,52.83,52.76,52.83,74500.0,36.3196,36.354,36.3058,36.354,74500.0
2006-12-13 11:50:00,52.82,52.87,52.75,52.81,96200.0,36.3471,36.3815,36.2989,36.3402,96200.0
2006-12-13 12:00:00,52.81,52.92,52.73,52.78,79800.0,36.3402,36.4159,36.2852,36.3196,79800.0
2006-12-13 12:10:00,52.77,52.91,52.76,52.91,50700.0,36.3127,36.409,36.3058,36.409,50700.0
2006-12-13 12:20:00,52.9,52.9,52.85,52.9,23000.0,36.4021,36.4021,36.3677,36.4021,23000.0
2006-12-13 12:30:00,52.9,52.9,52.82,52.83,27900.0,36.4021,36.4021,36.3471,36.354,27900.0
2006-12-13 12:40:00,52.83,52.85,52.78,52.78,35800.0,36.354,36.3677,36.3196,36.3196,35800.0
2006-12-13 12:50:00,52.78,52.94,52.77,52.92,48100.0,36.3196,36.4297,36.3127,36.4159,48100.0
2006-12-13 13:00:00,52.92,52.98,52.9,52.96,55000.0,36.4159,36.4572,36.4021,36.4434,55000.0
2006-12-13 13:10:00,52.96,52.99,52.94,52.98,22700.0,36.4434,36.4641,36.4297,36.4572,22700.0
2006-12-13 13:20:00,52.98,53.0,52.86,52.86,45900.0,36.4572,36.471,36.3746,36.3746,45900.0
2006-12-13 13:30:00,52.87,52.87,52.72,52.75,74300.0,36.3815,36.3815,36.2783,36.2989,74300.0
2006-12-13 13:40:00,52.75,52.91,52.71,52.9,62400.0,36.2989,36.409,36.2714,36.4021,62400.0
2006-12-13 13:50:00,52.9,52.95,52.85,52.89,24900.0,36.4021,36.4365,36.3677,36.3953,24900.0
2006-12-13 14:00:00,52.9,52.98,52.9,52.97,55200.0,36.4021,36.4572,36.4021,36.4503,55200.0
2006-12-13 14:10:00,52.99,53.0,52.97,52.98,17000.0,36.4641,36.471,36.4503,36.4572,17000.0
2006-12-13 14:20:00,52.98,53.0,52.86,52.86,58800.0,36.4572,36.471,36.3746,36.3746,58800.0
2006-12-13 14:30:00,52.86,53.02,52.82,53.02,59800.0,36.3746,36.4847,36.3471,36.4847,59800.0
2006-12-13 14:40:00,53.02,53.12,52.95,53.04,76700.0,36.4847,36.5535,36.4365,36.4985,76700.0
2006-12-13 14:50:00,53.03,53.03,52.92,52.99,79200.0,36.4916,36.4916,36.4159,36.4641,79200.0
2006-12-13 15:00:00,53.0,53.09,52.99,53.07,53400.0,36.471,36.5329,36.4641,36.5191,53400.0
2006-12-13 15:10:00,53.07,53.09,52.97,53.08,56000.0,36.5191,36.5329,36.4503,36.526,56000.0
2006-12-13 15:20:00,53.08,53.12,52.99,53.04,102600.0,36.526,36.5535,36.4641,36.4985,102600.0
2006-12-13 15:30:00,53.04,53.23,53.04,53.22,65500.0,36.4985,36.6292,36.4985,36.6223,65500.0
2006-12-13 15:40:00,53.22,53.26,53.18,53.2,142900.0,36.6223,36.6499,36.5948,36.6086,142900.0
2006-12-13 15:50:00,53.19,53.2,53.1,53.15,145900.0,36.6017,36.6086,36.5398,36.5742,145900.0
2006-12-14 09:30:00,54.55,54.55,54.15,54.43,576600.0,37.5376,37.5376,37.2623,37.455,576600.0
2006-12-14 09:40:00,54.44,54.5,54.24,54.27,548700.0,37.4619,37.5032,37.3242,37.3449,548700.0
2006-12-14 09:50:00,54.27,54.78,54.26,54.65,301700.0,37.3449,37.6958,37.338,37.6064,301700.0
2006-12-14 10:00:00,54.67,54.85,54.46,54.6,275200.0,37.6201,37.744,37.4756,37.572,275200.0
2006-12-14 10:10:00,54.59,54.68,54.4,54.45,126100.0,37.5651,37.627,37.4343,37.4687,126100.0
2006-12-14 10:20:00,54.44,54.5,54.31,54.44,235600.0,37.4619,37.5032,37.3724,37.4619,235600.0
2006-12-14 10:30:00,54.43,54.68,54.34,54.68,150300.0,37.455,37.627,37.3931,37.627,150300.0
2006-12-14 10:40:00,54.68,54.71,54.56,54.71,204500.0,37.627,37.6477,37.5444,37.6477,204500.0
2006-12-14 10:50:00,54.72,55.0,54.72,54.92,685300.0,37.6545,37.8472,37.6545,37.7922,685300.0
2006-12-14 11:00:00,54.93,55.12,54.88,54.94,343800.0,37.799,37.9298,37.7646,37.8059,343800.0
2006-12-14 11:10:00,54.95,55.1,54.94,55.09,150000.0,37.8128,37.916,37.8059,37.9091,150000.0
2006-12-14 11:20:00,55.09,55.1,54.8,54.88,171000.0,37.9091,37.916,37.7096,37.7646,171000.0
2006-12-14 11:30:00,54.88,55.05,53.83,54.11,950300.0,37.7646,37.8816,37.0421,37.2348,950300.0
2006-12-14 11:40:00,54.1,54.72,54.06,54.22,819100.0,37.2279,37.6545,37.2004,37.3105,819100.0
2006-12-14 11:50:00,54.21,54.32,54.13,54.18,205500.0,37.3036,37.3793,37.2485,37.283,205500.0
2006-12-14 12:00:00,54.2,54.24,54.0,54.0,308100.0,37.2967,37.3242,37.1591,37.1591,308100.0
2006-12-14 12:10:00,54.01,54.19,53.92,54.06,325900.0,37.166,37.2898,37.104,37.2004,325900.0
2006-12-14 12:20:00,54.07,54.15,54.01,54.04,121000.0,37.2073,37.2623,37.166,37.1866,121000.0
2006-12-14 12:30:00,54.04,54.2,54.02,54.11,126700.0,37.1866,37.2967,37.1728,37.2348,126700.0
2006-12-14 12:40:00,54.11,54.15,54.02,54.06,102000.0,37.2348,37.2623,37.1728,37.2004,102000.0
2006-12-14 12:50:00,54.05,54.1,54.0,54.01,86000.0,37.1935,37.2279,37.1591,37.166,86000.0
2006-12-14 13:00:00,54.0,54.16,53.99,54.16,113000.0,37.1591,37.2692,37.1522,37.2692,113000.0
2006-12-14 13:10:00,54.16,54.49,54.16,54.33,205800.0,37.2692,37.4963,37.2692,37.3862,205800.0
2006-12-14 13:20:00,54.33,54.33,54.25,54.28,41300.0,37.3862,37.3862,37.3311,37.3518,41300.0
2006-12-14 13:30:00,54.27,54.4,54.24,54.4,107600.0,37.3449,37.4343,37.3242,37.4343,107600.0
2006-12-14 13:40:00,54.39,54.4,54.35,54.38,61100.0,37.4275,37.4343,37.3999,37.4206,61100.0
2006-12-14 13:50:00,54.38,54.39,54.23,54.25,71800.0,37.4206,37.4275,37.3174,37.3311,71800.0
2006-12-14 14:00:00,54.26,54.32,54.22,54.27,59800.0,37.338,37.3793,37.3105,37.3449,59800.0
2006-12-14 14:10:00,54.28,54.29,54.19,54.21,119000.0,37.3518,37.3586,37.2898,37.3036,119000.0
2006-12-14 14:20:00,54.2,54.23,54.16,54.18,59900.0,37.2967,37.3174,37.2692,37.283,59900.0
2006-12-14 14:30:00,54.2,54.2,54.15,54.15,94900.0,37.2967,37.2967,37.2623,37.2623,94900.0
2006-12-14 14:40:00,54.16,54.18,54.05,54.13,279600.0,37.2692,37.283,37.1935,37.2485,279600.0
2006-12-14 14:50:00,54.13,54.17,54.08,54.08,62500.0,37.2485,37.2761,37.2141,37.2141,62500.0
2006-12-14 15:00:00,54.08,54.1,54.05,54.06,112000.0,37.2141,37.2279,37.1935,37.2004,112000.0
2006-12-14 15:10:00,54.06,54.07,53.97,53.99,138200.0,37.2004,37.2073,37.1384,37.1522,138200.0
2006-12-14 15:20:00,53.98,53.99,53.89,53.93,175000.0,37.1453,37.1522,37.0834,37.1109,175000.0
2006-12-14 15:30:00,53.92,53.95,53.85,53.93,143700.0,37.104,37.1247,37.0559,37.1109,143700.0
2006-12-14 15:40:00,53.93,54.15,53.91,54.1,255900.0,37.1109,37.2623,37.0972,37.2279,255900.0
2006-12-14 15:50:00,54.09,54.19,54.03,54.11,313100.0,37.221,37.2898,37.1797,37.2348,313100.0
2006-12-15 09:30:00,54.4,54.57,54.25,54.25,2531800.0,37.4343,37.5513,37.3311,37.3311,2531800.0
2006-12-15 09:40:00,54.26,54.32,54.1,54.14,209100.0,37.338,37.3793,37.2279,37.2554,209100.0
2006-12-15 09:50:00,54.13,54.28,54.09,54.21,110700.0,37.2485,37.3518,37.221,37.3036,110700.0
2006-12-15 10:00:00,54.22,54.48,54.2,54.25,118300.0,37.3105,37.4894,37.2967,37.3311,118300.0
2006-12-15 10:10:00,54.25,54.26,54.05,54.05,79300.0,37.3311,37.338,37.1935,37.1935,79300.0
2006-12-15 10:20:00,54.05,54.1,53.91,54.0,66000.0,37.1935,37.2279,37.0972,37.1591,66000.0
2006-12-15 10:30:00,53.98,54.09,53.93,54.0,50500.0,37.1453,37.221,37.1109,37.1591,50500.0
2006-12-15 10:40:00,54.0,54.02,53.88,53.89,58400.0,37.1591,37.1728,37.0765,37.0834,58400.0
2006-12-15 10:50:00,53.89,53.9,53.75,53.76,107100.0,37.0834,37.0903,36.9871,36.9939,107100.0
2006-12-15 11:00:00,53.75,53.84,53.75,53.82,113400.0,36.9871,37.049,36.9871,37.0352,113400.0
2006-12-15 11:10:00,53.82,53.84,53.8,53.83,51000.0,37.0352,37.049,37.0215,37.0421,51000.0
2006-12-15 11:20:00,53.83,53.86,53.79,53.84,63200.0,37.0421,37.0627,37.0146,37.049,63200.0
2006-12-15 11:30:00,53.84,53.84,53.77,53.78,90400.0,37.049,37.049,37.0008,37.0077,90400.0
2006-12-15 11:40:00,53.79,53.79,53.74,53.78,73000.0,37.0146,37.0146,36.9802,37.0077,73000.0
2006-12-15 11:50:00,53.77,53.79,53.75,53.75,56900.0,37.0008,37.0146,36.9871,36.9871,56900.0
2006-12-15 12:00:00,53.75,53.78,53.75,53.76,58000.0,36.9871,37.0077,36.9871,36.9939,58000.0
2006-12-15 12:10:00,53.76,53.79,53.75,53.75,39700.0,36.9939,37.0146,36.9871,36.9871,39700.0
2006-12-15 12:20:00,53.75,53.76,53.7,53.73,182000.0,36.9871,36.9939,36.9526,36.9733,182000.0
2006-12-15 12:30:00,53.73,53.93,53.73,53.8,141100.0,36.9733,37.1109,36.9733,37.0215,141100.0
2006-12-15 12:40:00,53.81,53.84,53.8,53.82,36800.0,37.0283,37.049,37.0215,37.0352,36800.0
2006-12-15 12:50:00,53.81,53.84,53.8,53.8,43400.0,37.0283,37.049,37.0215,37.0215,43400.0
2006-12-15 13:00:00,53.8,53.81,53.75,53.76,37300.0,37.0215,37.0283,36.9871,36.9939,37300.0
2006-12-15 13:10:00,53.75,53.79,53.75,53.79,29600.0,36.9871,37.0146,36.9871,37.0146,29600.0
2006-12-15 13:20:00,53.78,53.84,53.75,53.75,68600.0,37.0077,37.049,36.9871,36.9871,68600.0
2006-12-15 13:30:00,53.75,53.86,53.7,53.77,62800.0,36.9871,37.0627,36.9526,37.0008,62800.0
2006-12-15 13:40:00,53.77,53.9,53.77,53.81,42100.0,37.0008,37.0903,37.0008,37.0283,42100.0
2006-12-15 13:50:00,53.81,53.86,53.8,53.85,32100.0,37.0283,37.0627,37.0215,37.0559,32100.0
2006-12-15 14:00:00,53.85,53.9,53.83,53.85,94800.0,37.0559,37.0903,37.0421,37.0559,94800.0
2006-12-15 14:10:00,53.85,53.87,53.84,53.86,40400.0,37.0559,37.0696,37.049,37.0627,40400.0
2006-12-15 14:20:00,53.87,53.89,53.85,53.87,31600.0,37.0696,37.0834,37.0559,37.0696,31600.0
2006-12-15 14:30:00,53.87,53.88,53.83,53.84,27300.0,37.0696,37.0765,37.0421,37.049,27300.0
2006-12-15 14:40:00,53.84,53.84,53.8,53.81,31300.0,37.049,37.049,37.0215,37.0283,31300.0
2006-12-15 14:50:00,53.8,53.87,53.8,53.85,76300.0,37.0215,37.0696,37.0215,37.0559,76300.0
2006-12-15 15:00:00,53.85,53.87,53.82,53.84,48300.0,37.0559,37.0696,37.0352,37.049,48300.0
2006-12-15 15:10:00,53.85,53.85,53.8,53.81,95300.0,37.0559,37.0559,37.0215,37.0283,95300.0
2006-12-15 15:20:00,53.82,53.87,53.75,53.76,98900.0,37.0352,37.0696,36.9871,36.9939,98900.0
2006-12-15 15:30:00,53.76,53.77,53.7,53.7,104800.0,36.9939,37.0008,36.9526,36.9526,104800.0
2006-12-15 15:40:00,53.7,53.7,53.64,53.66,125600.0,36.9526,36.9526,36.9114,36.9251,125600.0
2006-12-15 15:50:00,53.66,53.76,53.65,53.76,189500.0,36.9251,36.9939,36.9182,36.9939,189500.0
2006-12-18 09:30:00,53.95,54.19,53.84,54.01,143200.0,37.1247,37.2898,37.049,37.166,143200.0
2006-12-18 09:40:00,54.0,54.06,53.85,53.87,48200.0,37.1591,37.2004,37.0559,37.0696,48200.0
2006-12-18 09:50:00,53.88,54.09,53.86,53.99,56300.0,37.0765,37.221,37.0627,37.1522,56300.0
2006-12-18 10:00:00,53.99,54.05,53.89,53.91,77200.0,37.1522,37.1935,37.0834,37.0972,77200.0
2006-12-18 10:10:00,53.91,53.94,53.88,53.88,53800.0,37.0972,37.1178,37.0765,37.0765,53800.0
2006-12-18 10:20:00,53.88,53.91,53.85,53.86,43300.0,37.0765,37.0972,37.0559,37.0627,43300.0
2006-12-18 10:30:00,53.85,53.89,53.83,53.86,49300.0,37.0559,37.0834,37.0421,37.0627,49300.0
2006-12-18 10:40:00,53.86,53.87,53.82,53.87,52400.0,37.0627,37.0696,37.0352,37.0696,52400.0
2006-12-18 10:50:00,53.86,53.93,53.85,53.91,82000.0,37.0627,37.1109,37.0559,37.0972,82000.0
2006-12-18 11:00:00,53.92,53.94,53.88,53.9,64800.0,37.104,37.1178,37.0765,37.0903,64800.0
2006-12-18 11:10:00,53.9,54.02,53.9,54.01,51100.0,37.0903,37.1728,37.0903,37.166,51100.0
2006-12-18 11:20:00,54.01,54.14,54.01,54.06,135000.0,37.166,37.2554,37.166,37.2004,135000.0
2006-12-18 11:30:00,54.05,54.06,54.01,54.01,82200.0,37.1935,37.2004,37.166,37.166,82200.0
2006-12-18 11:40:00,54.01,54.02,53.98,53.99,91300.0,37.166,37.1728,37.1453,37.1522,91300.0
2006-12-18 11:50:00,54.0,54.15,54.0,54.07,243000.0,37.1591,37.2623,37.1591,37.2073,243000.0
2006-12-18 12:00:00,54.07,54.08,54.0,54.0,125600.0,37.2073,37.2141,37.1591,37.1591,125600.0
2006-12-18 12:10:00,54.01,54.1,53.99,54.09,82600.0,37.166,37.2279,37.1522,37.221,82600.0
2006-12-18 12:20:00,54.09,54.09,54.02,54.02,100300.0,37.221,37.221,37.1728,37.1728,100300.0
2006-12-18 12:30:00,54.03,54.03,53.98,53.99,168800.0,37.1797,37.1797,37.1453,37.1522,168800.0
2006-12-18 12:40:00,53.98,53.99,53.96,53.96,83800.0,37.1453,37.1522,37.1316,37.1316,83800.0
2006-12-18 12:50:00,53.96,53.98,53.95,53.96,42800.0,37.1316,37.1453,37.1247,37.1316,42800.0
2006-12-18 13:00:00,53.95,53.97,53.92,53.93,108900.0,37.1247,37.1384,37.104,37.1109,108900.0
2006-12-18 13:10:00,53.93,53.93,53.85,53.87,41300.0,37.1109,37.1109,37.0559,37.0696,41300.0
2006-12-18 13:20:00,53.87,53.93,53.87,53.89,129800.0,37.0696,37.1109,37.0696,37.0834,129800.0
2006-12-18 13:30:00,53.9,53.9,53.87,53.88,28100.0,37.0903,37.0903,37.0696,37.0765,28100.0
2006-12-18 13:40:00,53.87,54.0,53.87,53.96,70200.0,37.0696,37.1591,37.0696,37.1316,70200.0
2006-12-18 13:50:00,53.96,54.03,53.94,53.96,28300.0,37.1316,37.1797,37.1178,37.1316,28300.0
2006-12-18 14:00:00,53.96,54.01,53.95,53.96,45100.0,37.1316,37.166,37.1247,37.1316,45100.0
2006-12-18 14:10:00,53.95,53.98,53.94,53.97,28100.0,37.1247,37.1453,37.1178,37.1384,28100.0
2006-12-18 14:20:00,53.97,53.98,53.91,53.93,66300.0,37.1384,37.1453,37.0972,37.1109,66300.0
2006-12-18 14:30:00,53.93,53.95,53.89,53.91,120400.0,37.1109,37.1247,37.0834,37.0972,120400.0
2006-12-18 14:40:00,53.9,53.93,53.87,53.88,97700.0,37.0903,37.1109,37.0696,37.0765,97700.0
2006-12-18 14:50:00,53.87,53.87,53.75,53.75,148700.0,37.0696,37.0696,36.9871,36.9871,148700.0
2006-12-18 15:00:00,53.77,53.77,53.7,53.72,145300.0,37.0008,37.0008,36.9526,36.9664,145300.0
2006-12-18 15:10:00,53.71,53.85,53.65,53.66,72500.0,36.9595,37.0559,36.9182,36.9251,72500.0
2006-12-18 15:20:00,53.66,53.8,53.66,53.79,78700.0,36.9251,37.0215,36.9251,37.0146,78700.0
2006-12-18 15:30:00,53.79,53.88,53.75,53.75,82900.0,37.0146,37.0765,36.9871,36.9871,82900.0
2006-12-18 15:40:00,53.75,53.87,53.75,53.8,182000.0,36.9871,37.0696,36.9871,37.0215,182000.0
2006-12-18 15:50:00,53.8,53.81,53.75,53.79,129800.0,37.0215,37.0283,36.9871,37.0146,129800.0
2006-12-19 09:30:00,53.59,53.7,53.04,53.08,298700.0,36.877,36.9526,36.4985,36.526,298700.0
2006-12-19 09:40:00,53.09,53.25,53.08,53.16,175700.0,36.5329,36.643,36.526,36.5811,175700.0
2006-12-19 09:50:00,53.18,53.6,53.18,53.38,220300.0,36.5948,36.8838,36.5948,36.7324,220300.0
2006-12-19 10:00:00,53.37,53.47,53.35,53.35,78100.0,36.7256,36.7944,36.7118,36.7118,78100.0
2006-12-19 10:10:00,53.35,53.44,53.3,53.37,87600.0,36.7118,36.7737,36.6774,36.7256,87600.0
2006-12-19 10:20:00,53.36,53.37,53.21,53.25,139600.0,36.7187,36.7256,36.6155,36.643,139600.0
2006-12-19 10:30:00,53.25,53.26,53.22,53.24,73900.0,36.643,36.6499,36.6223,36.6361,73900.0
2006-12-19 10:40:00,53.25,53.25,53.15,53.23,78300.0,36.643,36.643,36.5742,36.6292,78300.0
2006-12-19 10:50:00,53.23,53.25,53.17,53.2,87300.0,36.6292,36.643,36.5879,36.6086,87300.0
2006-12-19 11:00:00,53.19,53.24,53.19,53.22,56800.0,36.6017,36.6361,36.6017,36.6223,56800.0
2006-12-19 11:10:00,53.22,53.24,53.2,53.2,121300.0,36.6223,36.6361,36.6086,36.6086,121300.0
2006-12-19 11:20:00,53.21,53.21,53.15,53.15,168600.0,36.6155,36.6155,36.5742,36.5742,168600.0
2006-12-19 11:30:00,53.15,53.17,53.07,53.11,120400.0,36.5742,36.5879,36.5191,36.5467,120400.0
2006-12-19 11:40:00,53.12,53.12,53.05,53.07,91900.0,36.5535,36.5535,36.5054,36.5191,91900.0
2006-12-19 11:50:00,53.07,53.07,53.02,53.03,76200.0,36.5191,36.5191,36.4847,36.4916,76200.0
2006-12-19 12:00:00,53.02,53.2,53.02,53.12,124700.0,36.4847,36.6086,36.4847,36.5535,124700.0
2006-12-19 12:10:00,53.12,53.16,53.0,53.01,97000.0,36.5535,36.5811,36.471,36.4778,97000.0
2006-12-19 12:20:00,53.0,53.07,52.95,53.07,76400.0,36.471,36.5191,36.4365,36.5191,76400.0
2006-12-19 12:30:00,53.05,53.13,53.03,53.06,55200.0,36.5054,36.5604,36.4916,36.5122,55200.0
2006-12-19 12:40:00,53.06,53.09,53.03,53.03,42400.0,36.5122,36.5329,36.4916,36.4916,42400.0
2006-12-19 12:50:00,53.03,53.04,53.0,53.01,32700.0,36.4916,36.4985,36.471,36.4778,32700.0
2006-12-19 13:00:00,53.01,53.02,52.99,52.99,162200.0,36.4778,36.4847,36.4641,36.4641,162200.0
2006-12-19 13:10:00,52.99,53.03,52.98,53.02,39000.0,36.4641,36.4916,36.4572,36.4847,39000.0
2006-12-19 13:20:00,53.01,53.02,53.0,53.01,59200.0,36.4778,36.4847,36.471,36.4778,59200.0
2006-12-19 13:30:00,53.0,53.13,52.99,53.11,38700.0,36.471,36.5604,36.4641,36.5467,38700.0
2006-12-19 13:40:00,53.11,53.34,53.11,53.22,58000.0,36.5467,36.7049,36.5467,36.6223,58000.0
2006-12-19 13:50:00,53.21,53.22,53.14,53.22,27300.0,36.6155,36.6223,36.5673,36.6223,27300.0
2006-12-19 14:00:00,53.22,53.43,53.19,53.33,127500.0,36.6223,36.7669,36.6017,36.698,127500.0
2006-12-19 14:10:00,53.33,53.34,53.24,53.27,84200.0,36.698,36.7049,36.6361,36.6568,84200.0
2006-12-19 14:20:00,53.3,53.3,53.2,53.2,38900.0,36.6774,36.6774,36.6086,36.6086,38900.0
2006-12-19 14:30:00,53.2,53.23,53.15,53.16,43200.0,36.6086,36.6292,36.5742,36.5811,43200.0
2006-12-19 14:40:00,53.16,53.19,53.12,53.14,52700.0,36.5811,36.6017,36.5535,36.5673,52700.0
2006-12-19 14:50:00,53.14,53.28,53.12,53.2,94800.0,36.5673,36.6636,36.5535,36.6086,94800.0
2006-12-19 15:00:00,53.21,53.32,53.19,53.25,131800.0,36.6155,36.6912,36.6017,36.643,131800.0
2006-12-19 15:10:00,53.27,53.29,53.24,53.29,76200.0,36.6568,36.6705,36.6361,36.6705,76200.0
2006-12-19 15:20:00,53.3,53.35,53.28,53.32,59900.0,36.6774,36.7118,36.6636,36.6912,59900.0
2006-12-19 15:30:00,53.32,53.35,53.2,53.21,73000.0,36.6912,36.7118,36.6086,36.6155,73000.0
2006-12-19 15:40:00,53.23,53.23,53.15,53.17,49900.0,36.6292,36.6292,36.5742,36.5879,49900.0
2006-12-19 15:50:00,53.17,53.36,53.15,53.29,233500.0,36.5879,36.7187,36.5742,36.6705,233500.0
2006-12-20 09:30:00,53.25,53.45,53.2,53.28,193300.0,36.643,36.7806,36.6086,36.6636,193300.0
2006-12-20 09:40:00,53.26,53.3,53.1,53.21,43800.0,36.6499,36.6774,36.5398,36.6155,43800.0
2006-12-20 09:50:00,53.19,53.38,53.16,53.36,59400.0,36.6017,36.7324,36.5811,36.7187,59400.0
2006-12-20 10:00:00,53.36,53.39,53.25,53.25,184000.0,36.7187,36.7393,36.643,36.643,184000.0
2006-12-20 10:10:00,53.27,53.32,53.21,53.3,68100.0,36.6568,36.6912,36.6155,36.6774,68100.0
2006-12-20 10:20:00,53.31,53.35,53.25,53.29,52300.0,36.6843,36.7118,36.643,36.6705,52300.0
2006-12-20 10:30:00,53.28,53.3,53.21,53.3,42300.0,36.6636,36.6774,36.6155,36.6774,42300.0
2006-12-20 10:40:00,53.3,53.33,53.29,53.33,49900.0,36.6774,36.698,36.6705,36.698,49900.0
2006-12-20 10:50:00,53.33,53.33,53.27,53.3,39400.0,36.698,36.698,36.6568,36.6774,39400.0
2006-12-20 11:00:00,53.3,53.34,53.28,53.3,50000.0,36.6774,36.7049,36.6636,36.6774,50000.0
2006-12-20 11:10:00,53.3,53.31,53.23,53.25,38000.0,36.6774,36.6843,36.6292,36.643,38000.0
2006-12-20 11:20:00,53.23,53.27,53.22,53.26,19000.0,36.6292,36.6568,36.6223,36.6499,19000.0
2006-12-20 11:30:00,53.27,53.3,53.22,53.22,43000.0,36.6568,36.6774,36.6223,36.6223,43000.0
2006-12-20 11:40:00,53.21,53.28,53.18,53.25,24900.0,36.6155,36.6636,36.5948,36.643,24900.0
2006-12-20 11:50:00,53.25,53.28,53.22,53.26,25000.0,36.643,36.6636,36.6223,36.6499,25000.0
2006-12-20 12:00:00,53.27,53.29,53.23,53.25,16400.0,36.6568,36.6705,36.6292,36.643,16400.0
2006-12-20 12:10:00,53.25,53.25,53.23,53.25,12000.0,36.643,36.643,36.6292,36.643,12000.0
2006-12-20 12:20:00,53.24,53.26,53.24,53.25,19600.0,36.6361,36.6499,36.6361,36.643,19600.0
2006-12-20 12:30:00,53.25,53.25,53.12,53.13,58500.0,36.643,36.643,36.5535,36.5604,58500.0
2006-12-20 12:40:00,53.13,53.14,53.06,53.09,45600.0,36.5604,36.5673,36.5122,36.5329,45600.0
2006-12-20 12:50:00,53.1,53.21,53.08,53.21,17800.0,36.5398,36.6155,36.526,36.6155,17800.0
2006-12-20 13:00:00,53.2,53.21,53.04,53.06,50200.0,36.6086,36.6155,36.4985,36.5122,50200.0
2006-12-20 13:10:00,53.06,53.08,52.95,53.07,40500.0,36.5122,36.526,36.4365,36.5191,40500.0
2006-12-20 13:20:00,53.06,53.1,52.99,53.02,33500.0,36.5122,36.5398,36.4641,36.4847,33500.0
2006-12-20 13:30:00,53.01,53.06,52.98,53.04,49900.0,36.4778,36.5122,36.4572,36.4985,49900.0
2006-12-20 13:40:00,53.05,53.1,53.03,53.09,22700.0,36.5054,36.5398,36.4916,36.5329,22700.0
2006-12-20 13:50:00,53.09,53.14,53.09,53.1,23300.0,36.5329,36.5673,36.5329,36.5398,23300.0
2006-12-20 14:00:00,53.12,53.18,53.11,53.16,25100.0,36.5535,36.5948,36.5467,36.5811,25100.0
2006-12-20 14:10:00,53.17,53.2,53.06,53.06,23200.0,36.5879,36.6086,36.5122,36.5122,23200.0
2006-12-20 14:20:00,53.08,53.18,53.0,53.04,80400.0,36.526,36.5948,36.471,36.4985,80400.0
2006-12-20 14:30:00,53.03,53.04,52.97,52.97,42600.0,36.4916,36.4985,36.4503,36.4503,42600.0
2006-12-20 14:40:00,52.99,53.03,52.96,52.97,33700.0,36.4641,36.4916,36.4434,36.4503,33700.0
2006-12-20 14:50:00,52.97,53.03,52.96,53.0,42500.0,36.4503,36.4916,36.4434,36.471,42500.0
2006-12-20 15:00:00,53.0,53.03,52.92,52.99,130300.0,36.471,36.4916,36.4159,36.4641,130300.0
2006-12-20 15:10:00,52.99,53.01,52.95,53.0,38300.0,36.4641,36.4778,36.4365,36.471,38300.0
2006-12-20 15:20:00,53.0,53.04,52.99,53.02,25900.0,36.471,36.4985,36.4641,36.4847,25900.0
2006-12-20 15:30:00,53.03,53.04,52.99,53.0,37800.0,36.4916,36.4985,36.4641,36.471,37800.0
2006-12-20 15:40:00,53.0,53.0,52.99,53.0,78800.0,36.471,36.471,36.4641,36.471,78800.0
2006-12-20 15:50:00,52.99,53.3,52.84,52.93,183400.0,36.4641,36.6774,36.3609,36.4228,183400.0
2006-12-21 09:30:00,53.09,53.3,52.85,52.98,107700.0,36.5329,36.6774,36.3677,36.4572,107700.0
2006-12-21 09:40:00,52.94,53.0,52.88,52.96,62400.0,36.4297,36.471,36.3884,36.4434,62400.0
2006-12-21 09:50:00,52.95,53.01,52.85,52.85,35400.0,36.4365,36.4778,36.3677,36.3677,35400.0
2006-12-21 10:00:00,52.86,53.0,52.85,52.95,36800.0,36.3746,36.471,36.3677,36.4365,36800.0
2006-12-21 10:10:00,52.96,52.96,52.78,52.81,30300.0,36.4434,36.4434,36.3196,36.3402,30300.0
2006-12-21 10:20:00,52.79,52.95,52.79,52.93,41400.0,36.3264,36.4365,36.3264,36.4228,41400.0
2006-12-21 10:30:00,52.92,53.02,52.88,52.94,58900.0,36.4159,36.4847,36.3884,36.4297,58900.0
2006-12-21 10:40:00,52.93,52.95,52.86,52.86,35400.0,36.4228,36.4365,36.3746,36.3746,35400.0
2006-12-21 10:50:00,52.86,52.9,52.8,52.85,35400.0,36.3746,36.4021,36.3333,36.3677,35400.0
2006-12-21 11:00:00,52.84,52.89,52.83,52.87,77900.0,36.3609,36.3953,36.354,36.3815,77900.0
2006-12-21 11:10:00,52.87,52.9,52.8,52.8,127000.0,36.3815,36.4021,36.3333,36.3333,127000.0
2006-12-21 11:20:00,52.8,52.88,52.79,52.85,23000.0,36.3333,36.3884,36.3264,36.3677,23000.0
2006-12-21 11:30:00,52.85,52.86,52.78,52.82,35800.0,36.3677,36.3746,36.3196,36.3471,35800.0
2006-12-21 11:40:00,52.83,52.83,52.68,52.71,54800.0,36.354,36.354,36.2508,36.2714,54800.0
2006-12-21 11:50:00,52.72,52.72,52.62,52.65,40300.0,36.2783,36.2783,36.2095,36.2301,40300.0
2006-12-21 12:00:00,52.66,52.66,52.55,52.61,52900.0,36.237,36.237,36.1613,36.2026,52900.0
2006-12-21 12:10:00,52.6,52.63,52.52,52.52,30300.0,36.1957,36.2163,36.1407,36.1407,30300.0
2006-12-21 12:20:00,52.52,52.59,52.47,52.47,62500.0,36.1407,36.1888,36.1062,36.1062,62500.0
2006-12-21 12:30:00,52.47,52.49,52.29,52.33,68100.0,36.1062,36.12,35.9824,36.0099,68100.0
2006-12-21 12:40:00,52.32,52.36,52.32,52.35,49600.0,36.003,36.0306,36.003,36.0237,49600.0
2006-12-21 12:50:00,52.34,52.37,52.34,52.37,24600.0,36.0168,36.0374,36.0168,36.0374,24600.0
2006-12-21 13:00:00,52.36,52.37,52.24,52.37,53900.0,36.0306,36.0374,35.948,36.0374,53900.0
2006-12-21 13:10:00,52.36,52.4,52.31,52.36,26600.0,36.0306,36.0581,35.9961,36.0306,26600.0
2006-12-21 13:20:00,52.36,52.5,52.36,52.44,17800.0,36.0306,36.1269,36.0306,36.0856,17800.0
2006-12-21 13:30:00,52.44,52.5,52.37,52.42,62600.0,36.0856,36.1269,36.0374,36.0718,62600.0
2006-12-21 13:40:00,52.42,52.42,52.36,52.38,20800.0,36.0718,36.0718,36.0306,36.0443,20800.0
2006-12-21 13:50:00,52.38,52.42,52.23,52.24,51300.0,36.0443,36.0718,35.9411,35.948,51300.0
2006-12-21 14:00:00,52.24,52.26,52.16,52.25,60900.0,35.948,35.9617,35.8929,35.9549,60900.0
2006-12-21 14:10:00,52.24,52.25,52.22,52.23,30600.0,35.948,35.9549,35.9342,35.9411,30600.0
2006-12-21 14:20:00,52.24,52.43,52.24,52.38,45200.0,35.948,36.0787,35.948,36.0443,45200.0
2006-12-21 14:30:00,52.38,52.4,52.32,52.34,88000.0,36.0443,36.0581,36.003,36.0168,88000.0
2006-12-21 14:40:00,52.34,52.39,52.33,52.33,33000.0,36.0168,36.0512,36.0099,36.0099,33000.0
2006-12-21 14:50:00,52.33,52.39,52.31,52.39,37700.0,36.0099,36.0512,35.9961,36.0512,37700.0
2006-12-21 15:00:00,52.39,52.43,52.39,52.4,79100.0,36.0512,36.0787,36.0512,36.0581,79100.0
2006-12-21 15:10:00,52.4,52.5,52.4,52.41,57300.0,36.0581,36.1269,36.0581,36.065,57300.0
2006-12-21 15:20:00,52.41,52.42,52.34,52.4,33600.0,36.065,36.0718,36.0168,36.0581,33600.0
2006-12-21 15:30:00,52.4,52.44,52.38,52.38,49900.0,36.0581,36.0856,36.0443,36.0443,49900.0
2006-12-21 15:40:00,52.38,52.39,52.24,52.25,135400.0,36.0443,36.0512,35.948,35.9549,135400.0
2006-12-21 15:50:00,52.25,52.36,52.24,52.33,121500.0,35.9549,36.0306,35.948,36.0099,121500.0
2006-12-22 09:30:00,52.44,52.54,52.27,52.34,77000.0,36.0856,36.1544,35.9686,36.0168,77000.0
2006-12-22 09:40:00,52.33,52.33,52.07,52.19,69600.0,36.0099,36.0099,35.831,35.9136,69600.0
2006-12-22 09:50:00,52.17,52.41,52.14,52.38,59200.0,35.8998,36.065,35.8792,36.0443,59200.0
2006-12-22 10:00:00,52.4,52.48,52.35,52.41,81900.0,36.0581,36.1131,36.0237,36.065,81900.0
2006-12-22 10:10:00,52.4,52.54,52.39,52.54,55200.0,36.0581,36.1544,36.0512,36.1544,55200.0
2006-12-22 10:20:00,52.52,52.58,52.44,52.55,54100.0,36.1407,36.1819,36.0856,36.1613,54100.0
2006-12-22 10:30:00,52.54,52.57,52.33,52.38,57800.0,36.1544,36.1751,36.0099,36.0443,57800.0
2006-12-22 10:40:00,52.38,52.4,52.27,52.31,37700.0,36.0443,36.0581,35.9686,35.9961,37700.0
2006-12-22 10:50:00,52.3,52.31,52.22,52.25,28400.0,35.9893,35.9961,35.9342,35.9549,28400.0
2006-12-22 11:00:00,52.24,52.39,52.24,52.36,25700.0,35.948,36.0512,35.948,36.0306,25700.0
2006-12-22 11:10:00,52.36,52.37,52.16,52.16,36500.0,36.0306,36.0374,35.8929,35.8929,36500.0
2006-12-22 11:20:00,52.17,52.18,52.14,52.16,26600.0,35.8998,35.9067,35.8792,35.8929,26600.0
2006-12-22 11:30:00,52.15,52.17,52.12,52.15,50300.0,35.886,35.8998,35.8654,35.886,50300.0
2006-12-22 11:40:00,52.15,52.16,52.09,52.1,37800.0,35.886,35.8929,35.8448,35.8516,37800.0
2006-12-22 11:50:00,52.1,52.1,52.04,52.04,52700.0,35.8516,35.8516,35.8103,35.8103,52700.0
2006-12-22 12:00:00,52.04,52.06,52.0,52.02,65000.0,35.8103,35.8241,35.7828,35.7966,65000.0
2006-12-22 12:10:00,52.03,52.05,51.95,52.02,72600.0,35.8035,35.8172,35.7484,35.7966,72600.0
2006-12-22 12:20:00,52.03,52.15,52.03,52.1,27700.0,35.8035,35.886,35.8035,35.8516,27700.0
2006-12-22 12:30:00,52.09,52.26,52.03,52.24,55900.0,35.8448,35.9617,35.8035,35.948,55900.0
2006-12-22 12:40:00,52.26,52.38,52.25,52.38,19200.0,35.9617,36.0443,35.9549,36.0443,19200.0
2006-12-22 12:50:00,52.37,52.39,52.22,52.26,45400.0,36.0374,36.0512,35.9342,35.9617,45400.0
2006-12-22 13:00:00,52.25,52.26,52.22,52.23,22800.0,35.9549,35.9617,35.9342,35.9411,22800.0
2006-12-22 13:10:00,52.22,52.25,52.2,52.22,24700.0,35.9342,35.9549,35.9205,35.9342,24700.0
2006-12-22 13:20:00,52.21,52.24,52.2,52.21,11500.0,35.9273,35.948,35.9205,35.9273,11500.0
2006-12-22 13:30:00,52.21,52.28,52.21,52.28,15200.0,35.9273,35.9755,35.9273,35.9755,15200.0
2006-12-22 13:40:00,52.21,52.38,52.21,52.38,23700.0,35.9273,36.0443,35.9273,36.0443,23700.0
2006-12-22 13:50:00,52.37,52.5,52.37,52.47,42500.0,36.0374,36.1269,36.0374,36.1062,42500.0
2006-12-22 14:00:00,52.46,52.5,52.46,52.46,37800.0,36.0994,36.1269,36.0994,36.0994,37800.0
2006-12-22 14:10:00,52.46,52.46,52.42,52.44,25500.0,36.0994,36.0994,36.0718,36.0856,25500.0
2006-12-22 14:20:00,52.44,52.49,52.44,52.47,26500.0,36.0856,36.12,36.0856,36.1062,26500.0
2006-12-22 14:30:00,52.47,52.5,52.45,52.48,30000.0,36.1062,36.1269,36.0925,36.1131,30000.0
2006-12-22 14:40:00,52.48,52.48,52.45,52.46,21100.0,36.1131,36.1131,36.0925,36.0994,21100.0
2006-12-22 14:50:00,52.45,52.46,52.45,52.45,17100.0,36.0925,36.0994,36.0925,36.0925,17100.0
2006-12-22 15:00:00,52.46,52.46,52.45,52.45,37500.0,36.0994,36.0994,36.0925,36.0925,37500.0
2006-12-22 15:10:00,52.45,52.52,52.45,52.51,44900.0,36.0925,36.1407,36.0925,36.1338,44900.0
2006-12-22 15:20:00,52.51,52.52,52.4,52.42,72600.0,36.1338,36.1407,36.0581,36.0718,72600.0
2006-12-22 15:30:00,52.42,52.51,52.41,52.49,37000.0,36.0718,36.1338,36.065,36.12,37000.0
2006-12-22 15:40:00,52.5,52.5,52.33,52.33,37000.0,36.1269,36.1269,36.0099,36.0099,37000.0
2006-12-22 15:50:00,52.33,52.33,52.21,52.21,92100.0,36.0099,36.0099,35.9273,35.9273,92100.0
2006-12-26 09:30:00,52.51,52.58,52.2,52.28,112700.0,36.1338,36.1819,35.9205,35.9755,112700.0
2006-12-26 09:40:00,52.28,52.43,52.24,52.34,53800.0,35.9755,36.0787,35.948,36.0168,53800.0
2006-12-26 09:50:00,52.34,52.42,52.26,52.28,82700.0,36.0168,36.0718,35.9617,35.9755,82700.0
2006-12-26 10:00:00,52.29,52.37,52.23,52.25,44800.0,35.9824,36.0374,35.9411,35.9549,44800.0
2006-12-26 10:10:00,52.26,52.28,52.21,52.26,58200.0,35.9617,35.9755,35.9273,35.9617,58200.0
2006-12-26 10:20:00,52.27,52.28,52.26,52.27,53800.0,35.9686,35.9755,35.9617,35.9686,53800.0
2006-12-26 10:30:00,52.27,52.31,52.26,52.31,57300.0,35.9686,35.9961,35.9617,35.9961,57300.0
2006-12-26 10:40:00,52.31,52.4,52.28,52.4,42900.0,35.9961,36.0581,35.9755,36.0581,42900.0
2006-12-26 10:50:00,52.41,52.54,52.36,52.54,51500.0,36.065,36.1544,36.0306,36.1544,51500.0
2006-12-26 11:00:00,52.54,52.55,52.52,52.53,41700.0,36.1544,36.1613,36.1407,36.1475,41700.0
2006-12-26 11:10:00,52.54,52.56,52.52,52.55,58000.0,36.1544,36.1682,36.1407,36.1613,58000.0
2006-12-26 11:20:00,52.55,52.7,52.54,52.7,39200.0,36.1613,36.2645,36.1544,36.2645,39200.0
2006-12-26 11:30:00,52.7,52.81,52.51,52.8,57900.0,36.2645,36.3402,36.1338,36.3333,57900.0
2006-12-26 11:40:00,52.81,52.86,52.8,52.84,45800.0,36.3402,36.3746,36.3333,36.3609,45800.0
2006-12-26 11:50:00,52.85,52.89,52.85,52.87,36200.0,36.3677,36.3953,36.3677,36.3815,36200.0
2006-12-26 12:00:00,52.86,52.87,52.84,52.85,23100.0,36.3746,36.3815,36.3609,36.3677,23100.0
2006-12-26 12:10:00,52.86,52.86,52.83,52.84,50400.0,36.3746,36.3746,36.354,36.3609,50400.0
2006-12-26 12:20:00,52.85,52.85,52.81,52.83,34700.0,36.3677,36.3677,36.3402,36.354,34700.0
2006-12-26 12:30:00,52.84,52.85,52.81,52.83,15000.0,36.3609,36.3677,36.3402,36.354,15000.0
2006-12-26 12:40:00,52.82,52.84,52.82,52.82,12600.0,36.3471,36.3609,36.3471,36.3471,12600.0
2006-12-26 12:50:00,52.82,52.84,52.81,52.81,13000.0,36.3471,36.3609,36.3402,36.3402,13000.0
2006-12-26 13:00:00,52.81,52.82,52.8,52.8,11100.0,36.3402,36.3471,36.3333,36.3333,11100.0
2006-12-26 13:10:00,52.81,52.83,52.76,52.8,24300.0,36.3402,36.354,36.3058,36.3333,24300.0
2006-12-26 13:20:00,52.8,52.81,52.77,52.81,12600.0,36.3333,36.3402,36.3127,36.3402,12600.0
2006-12-26 13:30:00,52.81,52.81,52.76,52.77,17300.0,36.3402,36.3402,36.3058,36.3127,17300.0
2006-12-26 13:40:00,52.77,52.8,52.76,52.78,14000.0,36.3127,36.3333,36.3058,36.3196,14000.0
2006-12-26 13:50:00,52.79,52.8,52.76,52.77,76700.0,36.3264,36.3333,36.3058,36.3127,76700.0
2006-12-26 14:00:00,52.77,52.78,52.67,52.7,87800.0,36.3127,36.3196,36.2439,36.2645,87800.0
2006-12-26 14:10:00,52.69,52.72,52.69,52.71,21000.0,36.2576,36.2783,36.2576,36.2714,21000.0
2006-12-26 14:20:00,52.72,52.76,52.71,52.75,8500.0,36.2783,36.3058,36.2714,36.2989,8500.0
2006-12-26 14:30:00,52.74,52.76,52.73,52.75,10300.0,36.292,36.3058,36.2852,36.2989,10300.0
2006-12-26 14:40:00,52.75,52.75,52.73,52.74,11300.0,36.2989,36.2989,36.2852,36.292,11300.0
2006-12-26 14:50:00,52.75,52.77,52.68,52.68,21200.0,36.2989,36.3127,36.2508,36.2508,21200.0
2006-12-26 15:00:00,52.69,52.71,52.63,52.69,37500.0,36.2576,36.2714,36.2163,36.2576,37500.0
2006-12-26 15:10:00,52.68,52.76,52.68,52.74,24300.0,36.2508,36.3058,36.2508,36.292,24300.0
2006-12-26 15:20:00,52.73,52.77,52.64,52.64,58900.0,36.2852,36.3127,36.2232,36.2232,58900.0
2006-12-26 15:30:00,52.64,52.72,52.64,52.7,50100.0,36.2232,36.2783,36.2232,36.2645,50100.0
2006-12-26 15:40:00,52.71,52.78,52.7,52.74,85200.0,36.2714,36.3196,36.2645,36.292,85200.0
2006-12-26 15:50:00,52.73,52.75,52.67,52.71,169100.0,36.2852,36.2989,36.2439,36.2714,169100.0
2006-12-27 09:30:00,53.0,53.08,52.87,52.89,103400.0,36.471,36.526,36.3815,36.3953,103400.0
2006-12-27 09:40:00,52.89,52.89,52.79,52.85,100500.0,36.3953,36.3953,36.3264,36.3677,100500.0
2006-12-27 09:50:00,52.85,52.88,52.76,52.78,108200.0,36.3677,36.3884,36.3058,36.3196,108200.0
2006-12-27 10:00:00,52.78,52.89,52.75,52.88,88700.0,36.3196,36.3953,36.2989,36.3884,88700.0
2006-12-27 10:10:00,52.87,52.9,52.81,52.83,60300.0,36.3815,36.4021,36.3402,36.354,60300.0
2006-12-27 10:20:00,52.84,52.99,52.83,52.98,86600.0,36.3609,36.4641,36.354,36.4572,86600.0
2006-12-27 10:30:00,52.98,52.99,52.92,52.95,49600.0,36.4572,36.4641,36.4159,36.4365,49600.0
2006-12-27 10:40:00,52.95,53.06,52.95,53.01,47200.0,36.4365,36.5122,36.4365,36.4778,47200.0
2006-12-27 10:50:00,53.02,53.02,52.96,52.99,40600.0,36.4847,36.4847,36.4434,36.4641,40600.0
2006-12-27 11:00:00,52.98,53.08,52.97,53.07,52300.0,36.4572,36.526,36.4503,36.5191,52300.0
2006-12-27 11:10:00,53.08,53.1,53.04,53.05,31100.0,36.526,36.5398,36.4985,36.5054,31100.0
2006-12-27 11:20:00,53.07,53.07,53.02,53.03,56100.0,36.5191,36.5191,36.4847,36.4916,56100.0
2006-12-27 11:30:00,53.03,53.03,52.9,52.9,161600.0,36.4916,36.4916,36.4021,36.4021,161600.0
2006-12-27 11:40:00,52.93,53.0,52.9,52.95,166700.0,36.4228,36.471,36.4021,36.4365,166700.0
2006-12-27 11:50:00,52.94,52.98,52.94,52.95,22500.0,36.4297,36.4572,36.4297,36.4365,22500.0
2006-12-27 12:00:00,52.95,53.01,52.95,53.01,27500.0,36.4365,36.4778,36.4365,36.4778,27500.0
2006-12-27 12:10:00,52.99,53.01,52.99,52.99,5300.0,36.4641,36.4778,36.4641,36.4641,5300.0
2006-12-27 12:20:00,53.0,53.0,52.97,52.97,15000.0,36.471,36.471,36.4503,36.4503,15000.0
2006-12-27 12:30:00,52.98,53.02,52.97,53.01,26900.0,36.4572,36.4847,36.4503,36.4778,26900.0
2006-12-27 12:40:00,53.01,53.08,53.01,53.01,27100.0,36.4778,36.526,36.4778,36.4778,27100.0
2006-12-27 12:50:00,53.01,53.07,53.0,53.05,46100.0,36.4778,36.5191,36.471,36.5054,46100.0
2006-12-27 13:00:00,53.05,53.06,53.0,53.01,31800.0,36.5054,36.5122,36.471,36.4778,31800.0
2006-12-27 13:10:00,53.01,53.04,53.0,53.02,40000.0,36.4778,36.4985,36.471,36.4847,40000.0
2006-12-27 13:20:00,53.02,53.1,53.01,53.04,91200.0,36.4847,36.5398,36.4778,36.4985,91200.0
2006-12-27 13:30:00,53.04,53.05,53.0,53.01,56100.0,36.4985,36.5054,36.471,36.4778,56100.0
2006-12-27 13:40:00,53.02,53.02,53.0,53.01,14500.0,36.4847,36.4847,36.471,36.4778,14500.0
2006-12-27 13:50:00,53.01,53.05,53.01,53.05,29300.0,36.4778,36.5054,36.4778,36.5054,29300.0
2006-12-27 14:00:00,53.05,53.1,53.04,53.09,171500.0,36.5054,36.5398,36.4985,36.5329,171500.0
2006-12-27 14:10:00,53.09,53.14,53.09,53.12,29700.0,36.5329,36.5673,36.5329,36.5535,29700.0
2006-12-27 14:20:00,53.12,53.16,53.12,53.15,84900.0,36.5535,36.5811,36.5535,36.5742,84900.0
2006-12-27 14:30:00,53.14,53.28,53.14,53.28,59700.0,36.5673,36.6636,36.5673,36.6636,59700.0
2006-12-27 14:40:00,53.26,53.38,53.24,53.36,90200.0,36.6499,36.7324,36.6361,36.7187,90200.0
2006-12-27 14:50:00,53.37,53.37,53.27,53.29,77300.0,36.7256,36.7256,36.6568,36.6705,77300.0
2006-12-27 15:00:00,53.28,53.31,53.26,53.31,45800.0,36.6636,36.6843,36.6499,36.6843,45800.0
2006-12-27 15:10:00,53.31,53.4,53.3,53.36,60300.0,36.6843,36.7462,36.6774,36.7187,60300.0
2006-12-27 15:20:00,53.37,53.45,53.37,53.42,124300.0,36.7256,36.7806,36.7256,36.76,124300.0
2006-12-27 15:30:00,53.41,53.45,53.38,53.44,195600.0,36.7531,36.7806,36.7324,36.7737,195600.0
2006-12-27 15:40:00,53.44,53.55,53.43,53.5,222500.0,36.7737,36.8494,36.7669,36.815,222500.0
2006-12-27 15:50:00,53.5,53.5,53.4,53.4,181100.0,36.815,36.815,36.7462,36.7462,181100.0
2006-12-28 09:30:00,53.17,53.3,53.07,53.21,91400.0,36.5879,36.6774,36.5191,36.6155,91400.0
2006-12-28 09:40:00,53.19,53.2,53.05,53.09,78700.0,36.6017,36.6086,36.5054,36.5329,78700.0
2006-12-28 09:50:00,53.12,53.41,53.11,53.19,66100.0,36.5535,36.7531,36.5467,36.6017,66100.0
2006-12-28 10:00:00,53.2,53.37,53.17,53.28,79300.0,36.6086,36.7256,36.5879,36.6636,79300.0
2006-12-28 10:10:00,53.27,53.28,53.13,53.15,59100.0,36.6568,36.6636,36.5604,36.5742,59100.0
2006-12-28 10:20:00,53.14,53.21,53.05,53.06,42300.0,36.5673,36.6155,36.5054,36.5122,42300.0
2006-12-28 10:30:00,53.06,53.08,53.0,53.05,61400.0,36.5122,36.526,36.471,36.5054,61400.0
2006-12-28 10:40:00,53.04,53.14,53.04,53.13,26300.0,36.4985,36.5673,36.4985,36.5604,26300.0
2006-12-28 10:50:00,53.13,53.13,53.04,53.04,22700.0,36.5604,36.5604,36.4985,36.4985,22700.0
2006-12-28 11:00:00,53.04,53.06,52.99,52.99,41600.0,36.4985,36.5122,36.4641,36.4641,41600.0
2006-12-28 11:10:00,52.99,53.02,52.98,53.01,30800.0,36.4641,36.4847,36.4572,36.4778,30800.0
2006-12-28 11:20:00,53.0,53.06,52.99,53.03,63500.0,36.471,36.5122,36.4641,36.4916,63500.0
2006-12-28 11:30:00,53.03,53.06,53.02,53.05,31300.0,36.4916,36.5122,36.4847,36.5054,31300.0
2006-12-28 11:40:00,53.04,53.1,53.04,53.06,29600.0,36.4985,36.5398,36.4985,36.5122,29600.0
2006-12-28 11:50:00,53.07,53.11,53.04,53.08,27500.0,36.5191,36.5467,36.4985,36.526,27500.0
2006-12-28 12:00:00,53.09,53.11,53.03,53.05,31000.0,36.5329,36.5467,36.4916,36.5054,31000.0
2006-12-28 12:10:00,53.05,53.14,53.05,53.13,20600.0,36.5054,36.5673,36.5054,36.5604,20600.0
2006-12-28 12:20:00,53.14,53.16,53.1,53.15,22200.0,36.5673,36.5811,36.5398,36.5742,22200.0
2006-12-28 12:30:00,53.16,53.21,53.16,53.18,18900.0,36.5811,36.6155,36.5811,36.5948,18900.0
2006-12-28 12:40:00,53.18,53.19,53.1,53.12,23100.0,36.5948,36.6017,36.5398,36.5535,23100.0
2006-12-28 12:50:00,53.12,53.13,53.11,53.11,9600.0,36.5535,36.5604,36.5467,36.5467,9600.0
2006-12-28 13:00:00,53.11,53.12,53.1,53.11,8600.0,36.5467,36.5535,36.5398,36.5467,8600.0
2006-12-28 13:10:00,53.11,53.16,53.11,53.13,17300.0,36.5467,36.5811,36.5467,36.5604,17300.0
2006-12-28 13:20:00,53.12,53.13,53.11,53.11,9400.0,36.5535,36.5604,36.5467,36.5467,9400.0
2006-12-28 13:30:00,53.11,53.15,53.11,53.11,27400.0,36.5467,36.5742,36.5467,36.5467,27400.0
2006-12-28 13:40:00,53.12,53.12,53.06,53.06,16100.0,36.5535,36.5535,36.5122,36.5122,16100.0
2006-12-28 13:50:00,53.07,53.11,53.04,53.11,22500.0,36.5191,36.5467,36.4985,36.5467,22500.0
2006-12-28 14:00:00,53.11,53.12,53.1,53.1,16500.0,36.5467,36.5535,36.5398,36.5398,16500.0
2006-12-28 14:10:00,53.11,53.25,53.11,53.2,86000.0,36.5467,36.643,36.5467,36.6086,86000.0
2006-12-28 14:20:00,53.19,53.19,53.14,53.14,13600.0,36.6017,36.6017,36.5673,36.5673,13600.0
2006-12-28 14:30:00,53.15,53.15,53.1,53.1,20200.0,36.5742,36.5742,36.5398,36.5398,20200.0
2006-12-28 14:40:00,53.1,53.14,53.1,53.12,24900.0,36.5398,36.5673,36.5398,36.5535,24900.0
2006-12-28 14:50:00,53.12,53.12,53.09,53.12,36900.0,36.5535,36.5535,36.5329,36.5535,36900.0
2006-12-28 15:00:00,53.13,53.19,53.08,53.12,36700.0,36.5604,36.6017,36.526,36.5535,36700.0
2006-12-28 15:10:00,53.13,53.13,53.1,53.1,16400.0,36.5604,36.5604,36.5398,36.5398,16400.0
2006-12-28 15:20:00,53.11,53.12,53.08,53.1,30000.0,36.5467,36.5535,36.526,36.5398,30000.0
2006-12-28 15:30:00,53.1,53.12,53.08,53.11,28200.0,36.5398,36.5535,36.526,36.5467,28200.0
2006-12-28 15:40:00,53.11,53.15,53.08,53.08,52000.0,36.5467,36.5742,36.526,36.526,52000.0
2006-12-28 15:50:00,53.08,53.14,53.06,53.09,108600.0,36.526,36.5673,36.5122,36.5329,108600.0
2006-12-29 09:30:00,52.97,52.97,52.66,52.79,81000.0,36.4503,36.4503,36.237,36.3264,81000.0
2006-12-29 09:40:00,52.79,53.1,52.78,53.04,55500.0,36.3264,36.5398,36.3196,36.4985,55500.0
2006-12-29 09:50:00,53.04,53.37,53.01,53.36,65900.0,36.4985,36.7256,36.4778,36.7187,65900.0
2006-12-29 10:00:00,53.36,53.38,53.33,53.35,77500.0,36.7187,36.7324,36.698,36.7118,77500.0
2006-12-29 10:10:00,53.35,53.39,53.33,53.36,39200.0,36.7118,36.7393,36.698,36.7187,39200.0
2006-12-29 10:20:00,53.36,53.36,53.25,53.29,21400.0,36.7187,36.7187,36.643,36.6705,21400.0
2006-12-29 10:30:00,53.3,53.31,53.2,53.2,16000.0,36.6774,36.6843,36.6086,36.6086,16000.0
2006-12-29 10:40:00,53.21,53.21,53.02,53.05,51200.0,36.6155,36.6155,36.4847,36.5054,51200.0
2006-12-29 10:50:00,53.06,53.11,53.06,53.08,13200.0,36.5122,36.5467,36.5122,36.526,13200.0
2006-12-29 11:00:00,53.08,53.08,52.99,53.0,31200.0,36.526,36.526,36.4641,36.471,31200.0
2006-12-29 11:10:00,52.99,53.0,52.97,53.0,25300.0,36.4641,36.471,36.4503,36.471,25300.0
2006-12-29 11:20:00,53.0,53.0,52.97,52.97,11400.0,36.471,36.471,36.4503,36.4503,11400.0
2006-12-29 11:30:00,52.98,53.01,52.98,52.99,15500.0,36.4572,36.4778,36.4572,36.4641,15500.0
2006-12-29 11:40:00,53.0,53.06,53.0,53.05,28500.0,36.471,36.5122,36.471,36.5054,28500.0
2006-12-29 11:50:00,53.05,53.08,53.05,53.06,46100.0,36.5054,36.526,36.5054,36.5122,46100.0
2006-12-29 12:00:00,53.06,53.07,53.06,53.06,22700.0,36.5122,36.5191,36.5122,36.5122,22700.0
2006-12-29 12:10:00,53.06,53.07,53.04,53.05,12200.0,36.5122,36.5191,36.4985,36.5054,12200.0
2006-12-29 12:20:00,53.05,53.06,53.04,53.05,14100.0,36.5054,36.5122,36.4985,36.5054,14100.0
2006-12-29 12:30:00,53.05,53.06,53.03,53.05,38000.0,36.5054,36.5122,36.4916,36.5054,38000.0
2006-12-29 12:40:00,53.04,53.06,53.03,53.04,13500.0,36.4985,36.5122,36.4916,36.4985,13500.0
2006-12-29 12:50:00,53.04,53.06,53.04,53.06,41200.0,36.4985,36.5122,36.4985,36.5122,41200.0
2006-12-29 13:00:00,53.06,53.06,53.01,53.01,19200.0,36.5122,36.5122,36.4778,36.4778,19200.0
2006-12-29 13:10:00,53.01,53.02,52.96,52.97,31400.0,36.4778,36.4847,36.4434,36.4503,31400.0
2006-12-29 13:20:00,52.97,53.0,52.97,52.98,9400.0,36.4503,36.471,36.4503,36.4572,9400.0
2006-12-29 13:30:00,52.98,53.01,52.98,53.0,18500.0,36.4572,36.4778,36.4572,36.471,18500.0
2006-12-29 13:40:00,53.0,53.06,53.0,53.05,28300.0,36.471,36.5122,36.471,36.5054,28300.0
2006-12-29 13:50:00,53.05,53.06,53.02,53.02,21100.0,36.5054,36.5122,36.4847,36.4847,21100.0
2006-12-29 14:00:00,53.02,53.03,53.0,53.0,14700.0,36.4847,36.4916,36.471,36.471,14700.0
2006-12-29 14:10:00,53.01,53.04,53.0,53.01,16000.0,36.4778,36.4985,36.471,36.4778,16000.0
2006-12-29 14:20:00,53.01,53.02,52.98,52.99,12300.0,36.4778,36.4847,36.4572,36.4641,12300.0
2006-12-29 14:30:00,52.99,53.0,52.92,53.0,36300.0,36.4641,36.471,36.4159,36.471,36300.0
2006-12-29 14:40:00,53.0,53.02,52.99,53.01,10100.0,36.471,36.4847,36.4641,36.4778,10100.0
2006-12-29 14:50:00,53.0,53.02,52.99,53.02,12600.0,36.471,36.4847,36.4641,36.4847,12600.0
2006-12-29 15:00:00,53.01,53.02,52.99,53.0,16200.0,36.4778,36.4847,36.4641,36.471,16200.0
2006-12-29 15:10:00,53.0,53.0,52.99,52.99,10700.0,36.471,36.471,36.4641,36.4641,10700.0
2006-12-29 15:20:00,53.0,53.0,52.76,52.82,83800.0,36.471,36.471,36.3058,36.3471,83800.0
2006-12-29 15:30:00,52.83,52.91,52.79,52.86,59500.0,36.354,36.409,36.3264,36.3746,59500.0
2006-12-29 15:40:00,52.86,52.92,52.83,52.9,55300.0,36.3746,36.4159,36.354,36.4021,55300.0
2006-12-29 15:50:00,52.91,52.93,52.81,52.82,113700.0,36.409,36.4228,36.3402,36.3471,113700.0
2007-01-03 09:30:00,53.35,54.0,53.26,53.93,261800.0,36.7118,37.1591,36.6499,37.1109,261800.0
2007-01-03 09:40:00,53.92,53.95,53.68,53.68,118800.0,37.104,37.1247,36.9389,36.9389,118800.0
2007-01-03 09:50:00,53.67,53.69,53.38,53.41,149800.0,36.932,36.9458,36.7324,36.7531,149800.0
2007-01-03 10:00:00,53.38,53.66,53.32,53.51,95900.0,36.7324,36.9251,36.6912,36.8219,95900.0
2007-01-03 10:10:00,53.53,53.67,53.47,53.64,65100.0,36.8357,36.932,36.7944,36.9114,65100.0
2007-01-03 10:20:00,53.66,53.86,53.61,53.86,116200.0,36.9251,37.0627,36.8907,37.0627,116200.0
2007-01-03 10:30:00,53.86,53.99,53.86,53.93,93000.0,37.0627,37.1522,37.0627,37.1109,93000.0
2007-01-03 10:40:00,53.94,54.09,53.92,54.06,94600.0,37.1178,37.221,37.104,37.2004,94600.0
2007-01-03 10:50:00,54.04,54.04,53.87,53.88,75000.0,37.1866,37.1866,37.0696,37.0765,75000.0
2007-01-03 11:00:00,53.88,53.89,53.81,53.82,52400.0,37.0765,37.0834,37.0283,37.0352,52400.0
2007-01-03 11:10:00,53.81,53.86,53.78,53.81,48700.0,37.0283,37.0627,37.0077,37.0283,48700.0
2007-01-03 11:20:00,53.82,53.82,53.79,53.82,32100.0,37.0352,37.0352,37.0146,37.0352,32100.0
2007-01-03 11:30:00,53.81,53.83,53.8,53.8,39400.0,37.0283,37.0421,37.0215,37.0215,39400.0
2007-01-03 11:40:00,53.81,53.83,53.8,53.8,25600.0,37.0283,37.0421,37.0215,37.0215,25600.0
2007-01-03 11:50:00,53.81,53.81,53.8,53.8,31700.0,37.0283,37.0283,37.0215,37.0215,31700.0
2007-01-03 12:00:00,53.81,53.81,53.75,53.75,45400.0,37.0283,37.0283,36.9871,36.9871,45400.0
2007-01-03 12:10:00,53.75,53.77,53.67,53.71,65300.0,36.9871,37.0008,36.932,36.9595,65300.0
2007-01-03 12:20:00,53.7,53.73,53.63,53.64,42900.0,36.9526,36.9733,36.9045,36.9114,42900.0
2007-01-03 12:30:00,53.64,53.64,53.56,53.57,23800.0,36.9114,36.9114,36.8563,36.8632,23800.0
2007-01-03 12:40:00,53.56,53.75,53.54,53.68,71700.0,36.8563,36.9871,36.8425,36.9389,71700.0
2007-01-03 12:50:00,53.68,53.7,53.64,53.68,34700.0,36.9389,36.9526,36.9114,36.9389,34700.0
2007-01-03 13:00:00,53.68,53.7,53.68,53.68,25700.0,36.9389,36.9526,36.9389,36.9389,25700.0
2007-01-03 13:10:00,53.67,53.68,53.55,53.57,33900.0,36.932,36.9389,36.8494,36.8632,33900.0
2007-01-03 13:20:00,53.55,53.58,53.37,53.41,73800.0,36.8494,36.8701,36.7256,36.7531,73800.0
2007-01-03 13:30:00,53.41,53.41,53.26,53.26,59300.0,36.7531,36.7531,36.6499,36.6499,59300.0
2007-01-03 13:40:00,53.26,53.34,53.17,53.22,73200.0,36.6499,36.7049,36.5879,36.6223,73200.0
2007-01-03 13:50:00,53.23,53.29,53.2,53.2,46200.0,36.6292,36.6705,36.6086,36.6086,46200.0
2007-01-03 14:00:00,53.2,53.38,52.91,52.95,159700.0,36.6086,36.7324,36.409,36.4365,159700.0
2007-01-03 14:10:00,52.96,52.96,52.46,52.65,269500.0,36.4434,36.4434,36.0994,36.2301,269500.0
2007-01-03 14:20:00,52.65,52.91,52.62,52.8,127900.0,36.2301,36.409,36.2095,36.3333,127900.0
2007-01-03 14:30:00,52.81,52.86,52.66,52.72,148200.0,36.3402,36.3746,36.237,36.2783,148200.0
2007-01-03 14:40:00,52.72,52.78,52.44,52.53,170500.0,36.2783,36.3196,36.0856,36.1475,170500.0
2007-01-03 14:50:00,52.51,52.58,52.43,52.5,112000.0,36.1338,36.1819,36.0787,36.1269,112000.0
2007-01-03 15:00:00,52.5,52.72,52.47,52.66,115700.0,36.1269,36.2783,36.1062,36.237,115700.0
2007-01-03 15:10:00,52.67,52.72,52.6,52.6,96000.0,36.2439,36.2783,36.1957,36.1957,96000.0
2007-01-03 15:20:00,52.61,52.67,52.55,52.56,75700.0,36.2026,36.2439,36.1613,36.1682,75700.0
2007-01-03 15:30:00,52.58,52.62,52.5,52.62,115500.0,36.1819,36.2095,36.1269,36.2095,115500.0
2007-01-03 15:40:00,52.61,52.72,52.61,52.7,87700.0,36.2026,36.2783,36.2026,36.2645,87700.0
2007-01-03 15:50:00,52.7,52.82,52.69,52.82,178900.0,36.2645,36.3471,36.2576,36.3471,178900.0
2007-01-04 09:30:00,53.49,53.58,53.02,53.4,303000.0,36.8081,36.8701,36.4847,36.7462,303000.0
2007-01-04 09:40:00,53.35,53.9,53.35,53.8,175800.0,36.7118,37.0903,36.7118,37.0215,175800.0
2007-01-04 09:50:00,53.8,53.98,53.69,53.9,209000.0,37.0215,37.1453,36.9458,37.0903,209000.0
2007-01-04 10:00:00,53.91,53.93,53.39,53.51,170200.0,37.0972,37.1109,36.7393,36.8219,170200.0
2007-01-04 10:10:00,53.5,53.63,53.33,53.58,53900.0,36.815,36.9045,36.698,36.8701,53900.0
2007-01-04 10:20:00,53.58,53.62,53.3,53.35,56500.0,36.8701,36.8976,36.6774,36.7118,56500.0
2007-01-04 10:30:00,53.35,53.62,53.3,53.47,76500.0,36.7118,36.8976,36.6774,36.7944,76500.0
2007-01-04 10:40:00,53.47,53.84,53.46,53.81,85400.0,36.7944,37.049,36.7875,37.0283,85400.0
2007-01-04 10:50:00,53.81,54.0,53.81,53.93,168900.0,37.0283,37.1591,37.0283,37.1109,168900.0
2007-01-04 11:00:00,53.91,54.0,53.86,53.95,70800.0,37.0972,37.1591,37.0627,37.1247,70800.0
2007-01-04 11:10:00,53.94,53.94,53.84,53.92,61000.0,37.1178,37.1178,37.049,37.104,61000.0
2007-01-04 11:20:00,53.91,53.91,53.8,53.83,78600.0,37.0972,37.0972,37.0215,37.0421,78600.0
2007-01-04 11:30:00,53.83,53.93,53.83,53.88,72600.0,37.0421,37.1109,37.0421,37.0765,72600.0
2007-01-04 11:40:00,53.89,53.94,53.83,53.93,91300.0,37.0834,37.1178,37.0421,37.1109,91300.0
2007-01-04 11:50:00,53.91,53.95,53.87,53.89,38400.0,37.0972,37.1247,37.0696,37.0834,38400.0
2007-01-04 12:00:00,53.87,53.92,53.87,53.9,41800.0,37.0696,37.104,37.0696,37.0903,41800.0
2007-01-04 12:10:00,53.9,53.96,53.89,53.89,42300.0,37.0903,37.1316,37.0834,37.0834,42300.0
2007-01-04 12:20:00,53.9,53.97,53.84,53.86,42300.0,37.0903,37.1384,37.049,37.0627,42300.0
2007-01-04 12:30:00,53.84,53.95,53.82,53.91,36100.0,37.049,37.1247,37.0352,37.0972,36100.0
2007-01-04 12:40:00,53.91,53.91,53.86,53.87,20600.0,37.0972,37.0972,37.0627,37.0696,20600.0
2007-01-04 12:50:00,53.88,53.96,53.88,53.95,40400.0,37.0765,37.1316,37.0765,37.1247,40400.0
2007-01-04 13:00:00,53.95,53.96,53.91,53.91,18100.0,37.1247,37.1316,37.0972,37.0972,18100.0
2007-01-04 13:10:00,53.92,54.04,53.9,54.01,73800.0,37.104,37.1866,37.0903,37.166,73800.0
2007-01-04 13:20:00,54.01,54.02,53.93,54.0,127400.0,37.166,37.1728,37.1109,37.1591,127400.0
2007-01-04 13:30:00,53.98,54.08,53.94,54.05,76600.0,37.1453,37.2141,37.1178,37.1935,76600.0
2007-01-04 13:40:00,54.06,54.06,53.9,53.93,47100.0,37.2004,37.2004,37.0903,37.1109,47100.0
2007-01-04 13:50:00,53.93,54.08,53.92,54.06,45100.0,37.1109,37.2141,37.104,37.2004,45100.0
2007-01-04 14:00:00,54.08,54.1,53.91,53.92,58400.0,37.2141,37.2279,37.0972,37.104,58400.0
2007-01-04 14:10:00,53.93,54.01,53.9,53.96,44100.0,37.1109,37.166,37.0903,37.1316,44100.0
2007-01-04 14:20:00,53.95,53.96,53.9,53.95,31000.0,37.1247,37.1316,37.0903,37.1247,31000.0
2007-01-04 14:30:00,53.94,54.1,53.86,53.87,100900.0,37.1178,37.2279,37.0627,37.0696,100900.0
2007-01-04 14:40:00,53.88,54.07,53.88,54.06,107500.0,37.0765,37.2073,37.0765,37.2004,107500.0
2007-01-04 14:50:00,54.08,54.21,54.08,54.21,76800.0,37.2141,37.3036,37.2141,37.3036,76800.0
2007-01-04 15:00:00,54.18,54.22,53.98,53.99,95900.0,37.283,37.3105,37.1453,37.1522,95900.0
2007-01-04 15:10:00,53.99,54.05,53.95,53.99,63000.0,37.1522,37.1935,37.1247,37.1522,63000.0
2007-01-04 15:20:00,53.99,54.07,53.97,54.04,81700.0,37.1522,37.2073,37.1384,37.1866,81700.0
2007-01-04 15:30:00,54.04,54.2,54.02,54.14,197300.0,37.1866,37.2967,37.1728,37.2554,197300.0
2007-01-04 15:40:00,54.14,54.2,53.99,54.0,202900.0,37.2554,37.2967,37.1522,37.1591,202900.0
2007-01-04 15:50:00,54.0,54.1,53.99,54.09,304700.0,37.1591,37.2279,37.1522,37.221,304700.0
2007-01-05 09:30:00,54.15,54.24,53.85,53.95,159900.0,37.2623,37.3242,37.0559,37.1247,159900.0
2007-01-05 09:40:00,53.92,53.95,53.65,53.65,117800.0,37.104,37.1247,36.9182,36.9182,117800.0
2007-01-05 09:50:00,53.65,53.72,53.52,53.58,97100.0,36.9182,36.9664,36.8288,36.8701,97100.0
2007-01-05 10:00:00,53.57,53.7,53.55,53.69,172400.0,36.8632,36.9526,36.8494,36.9458,172400.0
2007-01-05 10:10:00,53.67,53.7,53.46,53.6,98100.0,36.932,36.9526,36.7875,36.8838,98100.0
2007-01-05 10:20:00,53.6,53.65,53.51,53.59,36300.0,36.8838,36.9182,36.8219,36.877,36300.0
2007-01-05 10:30:00,53.6,53.64,53.54,53.62,34500.0,36.8838,36.9114,36.8425,36.8976,34500.0
2007-01-05 10:40:00,53.64,53.65,53.53,53.59,50200.0,36.9114,36.9182,36.8357,36.877,50200.0
2007-01-05 10:50:00,53.57,53.67,53.56,53.64,37000.0,36.8632,36.932,36.8563,36.9114,37000.0
2007-01-05 11:00:00,53.64,53.67,53.5,53.52,59200.0,36.9114,36.932,36.815,36.8288,59200.0
2007-01-05 11:10:00,53.51,53.52,53.28,53.44,99000.0,36.8219,36.8288,36.6636,36.7737,99000.0
2007-01-05 11:20:00,53.44,53.46,53.2,53.22,69100.0,36.7737,36.7875,36.6086,36.6223,69100.0
2007-01-05 11:30:00,53.21,53.4,53.2,53.34,33600.0,36.6155,36.7462,36.6086,36.7049,33600.0
2007-01-05 11:40:00,53.34,53.36,53.27,53.33,19600.0,36.7049,36.7187,36.6568,36.698,19600.0
2007-01-05 11:50:00,53.31,53.38,53.25,53.31,85300.0,36.6843,36.7324,36.643,36.6843,85300.0
2007-01-05 12:00:00,53.3,53.38,53.29,53.35,50400.0,36.6774,36.7324,36.6705,36.7118,50400.0
2007-01-05 12:10:00,53.36,53.36,53.31,53.35,29000.0,36.7187,36.7187,36.6843,36.7118,29000.0
2007-01-05 12:20:00,53.35,53.35,53.3,53.31,62700.0,36.7118,36.7118,36.6774,36.6843,62700.0
2007-01-05 12:30:00,53.31,53.36,53.23,53.36,82000.0,36.6843,36.7187,36.6292,36.7187,82000.0
2007-01-05 12:40:00,53.35,53.35,53.24,53.26,113000.0,36.7118,36.7118,36.6361,36.6499,113000.0
2007-01-05 12:50:00,53.25,53.26,53.17,53.21,55700.0,36.643,36.6499,36.5879,36.6155,55700.0
2007-01-05 13:00:00,53.22,53.22,53.13,53.14,67900.0,36.6223,36.6223,36.5604,36.5673,67900.0
2007-01-05 13:10:00,53.13,53.25,53.11,53.23,50100.0,36.5604,36.643,36.5467,36.6292,50100.0
2007-01-05 13:20:00,53.23,53.39,53.23,53.38,143800.0,36.6292,36.7393,36.6292,36.7324,143800.0
2007-01-05 13:30:00,53.37,53.6,53.34,53.42,184800.0,36.7256,36.8838,36.7049,36.76,184800.0
2007-01-05 13:40:00,53.42,53.47,53.36,53.38,34800.0,36.76,36.7944,36.7187,36.7324,34800.0
2007-01-05 13:50:00,53.39,53.5,53.38,53.48,57000.0,36.7393,36.815,36.7324,36.8013,57000.0
2007-01-05 14:00:00,53.47,53.61,53.42,53.46,129400.0,36.7944,36.8907,36.76,36.7875,129400.0
2007-01-05 14:10:00,53.46,53.51,53.42,53.48,53600.0,36.7875,36.8219,36.76,36.8013,53600.0
2007-01-05 14:20:00,53.46,53.46,53.25,53.27,51300.0,36.7875,36.7875,36.643,36.6568,51300.0
2007-01-05 14:30:00,53.27,53.35,53.24,53.25,39600.0,36.6568,36.7118,36.6361,36.643,39600.0
2007-01-05 14:40:00,53.26,53.33,53.26,53.3,66100.0,36.6499,36.698,36.6499,36.6774,66100.0
2007-01-05 14:50:00,53.3,53.36,53.23,53.29,51600.0,36.6774,36.7187,36.6292,36.6705,51600.0
2007-01-05 15:00:00,53.3,53.31,53.18,53.24,111800.0,36.6774,36.6843,36.5948,36.6361,111800.0
2007-01-05 15:10:00,53.24,53.26,53.2,53.24,75700.0,36.6361,36.6499,36.6086,36.6361,75700.0
2007-01-05 15:20:00,53.25,53.4,53.25,53.32,120000.0,36.643,36.7462,36.643,36.6912,120000.0
2007-01-05 15:30:00,53.31,53.32,53.26,53.28,93000.0,36.6843,36.6912,36.6499,36.6636,93000.0
2007-01-05 15:40:00,53.28,53.46,53.27,53.41,124400.0,36.6636,36.7875,36.6568,36.7531,124400.0
2007-01-05 15:50:00,53.42,53.47,53.35,53.41,131500.0,36.76,36.7944,36.7118,36.7531,131500.0
2007-01-08 09:30:00,53.17,53.28,53.12,53.22,194000.0,36.5879,36.6636,36.5535,36.6223,194000.0
2007-01-08 09:40:00,53.23,53.49,53.19,53.47,141400.0,36.6292,36.8081,36.6017,36.7944,141400.0
2007-01-08 09:50:00,53.47,53.55,53.33,53.43,111300.0,36.7944,36.8494,36.698,36.7669,111300.0
2007-01-08 10:00:00,53.42,53.51,53.38,53.48,77700.0,36.76,36.8219,36.7324,36.8013,77700.0
2007-01-08 10:10:00,53.48,53.48,53.26,53.28,82600.0,36.8013,36.8013,36.6499,36.6636,82600.0
2007-01-08 10:20:00,53.28,53.44,53.28,53.39,50700.0,36.6636,36.7737,36.6636,36.7393,50700.0
2007-01-08 10:30:00,53.38,53.55,53.37,53.5,77400.0,36.7324,36.8494,36.7256,36.815,77400.0
2007-01-08 10:40:00,53.5,53.63,53.49,53.49,89000.0,36.815,36.9045,36.8081,36.8081,89000.0
2007-01-08 10:50:00,53.48,53.5,53.39,53.4,76000.0,36.8013,36.815,36.7393,36.7462,76000.0
2007-01-08 11:00:00,53.39,53.5,53.39,53.47,71400.0,36.7393,36.815,36.7393,36.7944,71400.0
2007-01-08 11:10:00,53.47,53.57,53.43,53.52,73500.0,36.7944,36.8632,36.7669,36.8288,73500.0
2007-01-08 11:20:00,53.52,53.62,53.51,53.52,90800.0,36.8288,36.8976,36.8219,36.8288,90800.0
2007-01-08 11:30:00,53.52,53.61,53.5,53.57,68900.0,36.8288,36.8907,36.815,36.8632,68900.0
2007-01-08 11:40:00,53.59,53.61,53.46,53.46,72900.0,36.877,36.8907,36.7875,36.7875,72900.0
2007-01-08 11:50:00,53.46,53.47,53.4,53.44,32200.0,36.7875,36.7944,36.7462,36.7737,32200.0
2007-01-08 12:00:00,53.45,53.53,53.44,53.49,29100.0,36.7806,36.8357,36.7737,36.8081,29100.0
2007-01-08 12:10:00,53.49,53.5,53.39,53.41,31600.0,36.8081,36.815,36.7393,36.7531,31600.0
2007-01-08 12:20:00,53.4,53.49,53.39,53.46,81700.0,36.7462,36.8081,36.7393,36.7875,81700.0
2007-01-08 12:30:00,53.46,53.5,53.45,53.48,30100.0,36.7875,36.815,36.7806,36.8013,30100.0
2007-01-08 12:40:00,53.48,53.6,53.46,53.56,109000.0,36.8013,36.8838,36.7875,36.8563,109000.0
2007-01-08 12:50:00,53.55,53.68,53.55,53.65,48100.0,36.8494,36.9389,36.8494,36.9182,48100.0
2007-01-08 13:00:00,53.65,53.65,53.58,53.6,70300.0,36.9182,36.9182,36.8701,36.8838,70300.0
2007-01-08 13:10:00,53.59,53.66,53.59,53.64,50600.0,36.877,36.9251,36.877,36.9114,50600.0
2007-01-08 13:20:00,53.64,53.73,53.62,53.65,47800.0,36.9114,36.9733,36.8976,36.9182,47800.0
2007-01-08 13:30:00,53.65,53.7,53.61,53.61,43700.0,36.9182,36.9526,36.8907,36.8907,43700.0
2007-01-08 13:40:00,53.61,53.8,53.61,53.77,71200.0,36.8907,37.0215,36.8907,37.0008,71200.0
2007-01-08 13:50:00,53.77,53.81,53.7,53.7,52800.0,37.0008,37.0283,36.9526,36.9526,52800.0
2007-01-08 14:00:00,53.7,53.75,53.62,53.73,58700.0,36.9526,36.9871,36.8976,36.9733,58700.0
2007-01-08 14:10:00,53.73,53.81,53.68,53.7,73100.0,36.9733,37.0283,36.9389,36.9526,73100.0
2007-01-08 14:20:00,53.69,53.7,53.54,53.6,58700.0,36.9458,36.9526,36.8425,36.8838,58700.0
2007-01-08 14:30:00,53.61,53.63,53.53,53.6,47300.0,36.8907,36.9045,36.8357,36.8838,47300.0
2007-01-08 14:40:00,53.6,53.71,53.59,53.63,68400.0,36.8838,36.9595,36.877,36.9045,68400.0
2007-01-08 14:50:00,53.63,53.63,53.55,53.57,43700.0,36.9045,36.9045,36.8494,36.8632,43700.0
2007-01-08 15:00:00,53.57,53.69,53.57,53.63,45300.0,36.8632,36.9458,36.8632,36.9045,45300.0
2007-01-08 15:10:00,53.63,53.74,53.54,53.58,86400.0,36.9045,36.9802,36.8425,36.8701,86400.0
2007-01-08 15:20:00,53.58,53.67,53.57,53.61,47200.0,36.8701,36.932,36.8632,36.8907,47200.0
2007-01-08 15:30:00,53.6,53.75,53.58,53.58,45800.0,36.8838,36.9871,36.8701,36.8701,45800.0
2007-01-08 15:40:00,53.57,53.7,53.57,53.66,60500.0,36.8632,36.9526,36.8632,36.9251,60500.0
2007-01-08 15:50:00,53.66,53.8,53.62,53.63,146500.0,36.9251,37.0215,36.8976,36.9045,146500.0
2007-01-09 09:30:00,53.63,54.0,53.63,53.95,104500.0,36.9045,37.1591,36.9045,37.1247,104500.0
2007-01-09 09:40:00,53.99,54.0,53.76,53.8,63900.0,37.1522,37.1591,36.9939,37.0215,63900.0
2007-01-09 09:50:00,53.79,53.81,53.7,53.8,66100.0,37.0146,37.0283,36.9526,37.0215,66100.0
2007-01-09 10:00:00,53.8,53.88,53.72,53.84,73500.0,37.0215,37.0765,36.9664,37.049,73500.0
2007-01-09 10:10:00,53.83,53.99,53.79,53.98,90300.0,37.0421,37.1522,37.0146,37.1453,90300.0
2007-01-09 10:20:00,53.98,54.14,53.96,54.04,191100.0,37.1453,37.2554,37.1316,37.1866,191100.0
2007-01-09 10:30:00,54.03,54.14,53.93,54.11,70100.0,37.1797,37.2554,37.1109,37.2348,70100.0
2007-01-09 10:40:00,54.1,54.16,54.04,54.04,69300.0,37.2279,37.2692,37.1866,37.1866,69300.0
2007-01-09 10:50:00,54.03,54.03,53.96,53.99,51900.0,37.1797,37.1797,37.1316,37.1522,51900.0
2007-01-09 11:00:00,53.99,54.0,53.94,53.96,42000.0,37.1522,37.1591,37.1178,37.1316,42000.0
2007-01-09 11:10:00,53.97,53.97,53.87,53.9,58000.0,37.1384,37.1384,37.0696,37.0903,58000.0
2007-01-09 11:20:00,53.92,53.97,53.85,53.88,61200.0,37.104,37.1384,37.0559,37.0765,61200.0
2007-01-09 11:30:00,53.88,54.01,53.88,54.01,37900.0,37.0765,37.166,37.0765,37.166,37900.0
2007-01-09 11:40:00,54.0,54.0,53.77,53.88,59100.0,37.1591,37.1591,37.0008,37.0765,59100.0
2007-01-09 11:50:00,53.87,53.89,53.75,53.77,28100.0,37.0696,37.0834,36.9871,37.0008,28100.0
2007-01-09 12:00:00,53.77,53.78,53.68,53.78,36100.0,37.0008,37.0077,36.9389,37.0077,36100.0
2007-01-09 12:10:00,53.76,53.8,53.74,53.76,22000.0,36.9939,37.0215,36.9802,36.9939,22000.0
2007-01-09 12:20:00,53.76,53.77,53.6,53.76,75400.0,36.9939,37.0008,36.8838,36.9939,75400.0
2007-01-09 12:30:00,53.74,53.74,53.6,53.61,62300.0,36.9802,36.9802,36.8838,36.8907,62300.0
2007-01-09 12:40:00,53.62,53.79,53.62,53.75,64500.0,36.8976,37.0146,36.8976,36.9871,64500.0
2007-01-09 12:50:00,53.74,53.79,53.68,53.75,32200.0,36.9802,37.0146,36.9389,36.9871,32200.0
2007-01-09 13:00:00,53.74,53.76,53.67,53.69,35600.0,36.9802,36.9939,36.932,36.9458,35600.0
2007-01-09 13:10:00,53.68,53.8,53.68,53.69,32800.0,36.9389,37.0215,36.9389,36.9458,32800.0
2007-01-09 13:20:00,53.7,53.71,53.68,53.7,30700.0,36.9526,36.9595,36.9389,36.9526,30700.0
2007-01-09 13:30:00,53.7,53.8,53.7,53.72,53600.0,36.9526,37.0215,36.9526,36.9664,53600.0
2007-01-09 13:40:00,53.72,53.86,53.67,53.77,57900.0,36.9664,37.0627,36.932,37.0008,57900.0
2007-01-09 13:50:00,53.77,53.78,53.69,53.69,20100.0,37.0008,37.0077,36.9458,36.9458,20100.0
2007-01-09 14:00:00,53.67,53.85,53.67,53.8,33700.0,36.932,37.0559,36.932,37.0215,33700.0
2007-01-09 14:10:00,53.81,53.81,53.72,53.75,19500.0,37.0283,37.0283,36.9664,36.9871,19500.0
2007-01-09 14:20:00,53.73,53.78,53.68,53.69,18600.0,36.9733,37.0077,36.9389,36.9458,18600.0
2007-01-09 14:30:00,53.68,53.74,53.61,53.74,36000.0,36.9389,36.9802,36.8907,36.9802,36000.0
2007-01-09 14:40:00,53.72,53.74,53.61,53.68,28000.0,36.9664,36.9802,36.8907,36.9389,28000.0
2007-01-09 14:50:00,53.68,53.87,53.67,53.8,59600.0,36.9389,37.0696,36.932,37.0215,59600.0
2007-01-09 15:00:00,53.78,53.85,53.73,53.82,32800.0,37.0077,37.0559,36.9733,37.0352,32800.0
2007-01-09 15:10:00,53.81,53.9,53.81,53.82,44400.0,37.0283,37.0903,37.0283,37.0352,44400.0
2007-01-09 15:20:00,53.82,53.89,53.73,53.82,45600.0,37.0352,37.0834,36.9733,37.0352,45600.0
2007-01-09 15:30:00,53.83,54.06,53.82,54.03,152600.0,37.0421,37.2004,37.0352,37.1797,152600.0
2007-01-09 15:40:00,54.03,54.1,53.97,53.99,165900.0,37.1797,37.2279,37.1384,37.1522,165900.0
2007-01-09 15:50:00,53.99,54.14,53.97,54.03,405400.0,37.1522,37.2554,37.1384,37.1797,405400.0
2007-01-10 09:30:00,53.83,53.83,53.55,53.72,151000.0,37.0421,37.0421,36.8494,36.9664,151000.0
2007-01-10 09:40:00,53.71,53.95,53.68,53.76,95600.0,36.9595,37.1247,36.9389,36.9939,95600.0
2007-01-10 09:50:00,53.74,53.75,53.61,53.7,191000.0,36.9802,36.9871,36.8907,36.9526,191000.0
2007-01-10 10:00:00,53.72,53.73,53.54,53.55,89800.0,36.9664,36.9733,36.8425,36.8494,89800.0
2007-01-10 10:10:00,53.53,53.74,53.46,53.72,75600.0,36.8357,36.9802,36.7875,36.9664,75600.0
2007-01-10 10:20:00,53.72,53.85,53.67,53.83,326100.0,36.9664,37.0559,36.932,37.0421,326100.0
2007-01-10 10:30:00,53.8,53.91,53.77,53.88,164600.0,37.0215,37.0972,37.0008,37.0765,164600.0
2007-01-10 10:40:00,53.89,54.05,53.89,53.96,105000.0,37.0834,37.1935,37.0834,37.1316,105000.0
2007-01-10 10:50:00,53.96,53.99,53.76,53.85,94300.0,37.1316,37.1522,36.9939,37.0559,94300.0
2007-01-10 11:00:00,53.85,53.86,53.7,53.75,72500.0,37.0559,37.0627,36.9526,36.9871,72500.0
2007-01-10 11:10:00,53.77,53.9,53.74,53.85,63300.0,37.0008,37.0903,36.9802,37.0559,63300.0
2007-01-10 11:20:00,53.85,53.94,53.77,53.79,31100.0,37.0559,37.1178,37.0008,37.0146,31100.0
2007-01-10 11:30:00,53.79,53.85,53.77,53.81,39000.0,37.0146,37.0559,37.0008,37.0283,39000.0
2007-01-10 11:40:00,53.83,53.89,53.79,53.88,95100.0,37.0421,37.0834,37.0146,37.0765,95100.0
2007-01-10 11:50:00,53.87,53.95,53.86,53.86,64800.0,37.0696,37.1247,37.0627,37.0627,64800.0
2007-01-10 12:00:00,53.85,53.86,53.72,53.82,38500.0,37.0559,37.0627,36.9664,37.0352,38500.0
2007-01-10 12:10:00,53.81,53.94,53.81,53.94,66100.0,37.0283,37.1178,37.0283,37.1178,66100.0
2007-01-10 12:20:00,53.94,54.0,53.88,53.9,49400.0,37.1178,37.1591,37.0765,37.0903,49400.0
2007-01-10 12:30:00,53.89,54.0,53.87,54.0,48700.0,37.0834,37.1591,37.0696,37.1591,48700.0
2007-01-10 12:40:00,53.99,54.05,53.94,54.01,38600.0,37.1522,37.1935,37.1178,37.166,38600.0
2007-01-10 12:50:00,53.99,54.09,53.98,54.03,15800.0,37.1522,37.221,37.1453,37.1797,15800.0
2007-01-10 13:00:00,54.02,54.1,53.99,53.99,25800.0,37.1728,37.2279,37.1522,37.1522,25800.0
2007-01-10 13:10:00,54.0,54.08,53.94,53.97,85100.0,37.1591,37.2141,37.1178,37.1384,85100.0
2007-01-10 13:20:00,53.96,53.97,53.93,53.95,76700.0,37.1316,37.1384,37.1109,37.1247,76700.0
2007-01-10 13:30:00,53.95,53.95,53.89,53.91,49300.0,37.1247,37.1247,37.0834,37.0972,49300.0
2007-01-10 13:40:00,53.91,54.07,53.9,54.07,275500.0,37.0972,37.2073,37.0903,37.2073,275500.0
2007-01-10 13:50:00,54.08,54.14,54.03,54.11,84900.0,37.2141,37.2554,37.1797,37.2348,84900.0
2007-01-10 14:00:00,54.09,54.16,54.09,54.15,81700.0,37.221,37.2692,37.221,37.2623,81700.0
2007-01-10 14:10:00,54.14,54.21,54.1,54.21,46000.0,37.2554,37.3036,37.2279,37.3036,46000.0
2007-01-10 14:20:00,54.19,54.19,54.13,54.18,67700.0,37.2898,37.2898,37.2485,37.283,67700.0
2007-01-10 14:30:00,54.18,54.22,54.13,54.2,47300.0,37.283,37.3105,37.2485,37.2967,47300.0
2007-01-10 14:40:00,54.2,54.38,54.2,54.36,78500.0,37.2967,37.4206,37.2967,37.4068,78500.0
2007-01-10 14:50:00,54.37,54.38,54.25,54.28,81700.0,37.4137,37.4206,37.3311,37.3518,81700.0
2007-01-10 15:00:00,54.29,54.35,54.27,54.28,82600.0,37.3586,37.3999,37.3449,37.3518,82600.0
2007-01-10 15:10:00,54.29,54.33,54.25,54.29,59500.0,37.3586,37.3862,37.3311,37.3586,59500.0
2007-01-10 15:20:00,54.3,54.4,54.29,54.35,91900.0,37.3655,37.4343,37.3586,37.3999,91900.0
2007-01-10 15:30:00,54.34,54.41,54.3,54.37,62800.0,37.3931,37.4412,37.3655,37.4137,62800.0
2007-01-10 15:40:00,54.37,54.4,54.3,54.36,130800.0,37.4137,37.4343,37.3655,37.4068,130800.0
2007-01-10 15:50:00,54.35,54.43,54.31,54.42,182900.0,37.3999,37.455,37.3724,37.4481,182900.0
2007-01-11 09:30:00,54.41,54.5,54.22,54.5,175700.0,37.4412,37.5032,37.3105,37.5032,175700.0
2007-01-11 09:40:00,54.47,54.67,54.26,54.57,107900.0,37.4825,37.6201,37.338,37.5513,107900.0
2007-01-11 09:50:00,54.57,54.73,54.51,54.67,105800.0,37.5513,37.6614,37.51,37.6201,105800.0
2007-01-11 10:00:00,54.67,54.72,54.5,54.71,86500.0,37.6201,37.6545,37.5032,37.6477,86500.0
2007-01-11 10:10:00,54.71,54.8,54.69,54.78,70100.0,37.6477,37.7096,37.6339,37.6958,70100.0
2007-01-11 10:20:00,54.78,54.9,54.74,54.88,144700.0,37.6958,37.7784,37.6683,37.7646,144700.0
2007-01-11 10:30:00,54.89,54.92,54.81,54.9,98000.0,37.7715,37.7922,37.7165,37.7784,98000.0
2007-01-11 10:40:00,54.89,54.97,54.81,54.95,115700.0,37.7715,37.8266,37.7165,37.8128,115700.0
2007-01-11 10:50:00,54.95,55.09,54.94,55.08,222400.0,37.8128,37.9091,37.8059,37.9023,222400.0
2007-01-11 11:00:00,55.09,55.22,55.08,55.22,136400.0,37.9091,37.9986,37.9023,37.9986,136400.0
2007-01-11 11:10:00,55.22,55.34,54.25,55.33,277400.0,37.9986,38.0812,37.3311,38.0743,277400.0
2007-01-11 11:20:00,55.32,55.33,55.17,55.26,122100.0,38.0674,38.0743,37.9642,38.0261,122100.0
2007-01-11 11:30:00,55.24,55.33,55.17,55.27,79800.0,38.0124,38.0743,37.9642,38.033,79800.0
2007-01-11 11:40:00,55.27,55.34,55.26,55.29,53900.0,38.033,38.0812,38.0261,38.0468,53900.0
2007-01-11 11:50:00,55.29,55.31,55.26,55.31,60600.0,38.0468,38.0605,38.0261,38.0605,60600.0
2007-01-11 12:00:00,55.31,55.33,55.26,55.28,62500.0,38.0605,38.0743,38.0261,38.0399,62500.0
2007-01-11 12:10:00,55.27,55.38,55.27,55.33,48500.0,38.033,38.1087,38.033,38.0743,48500.0
2007-01-11 12:20:00,55.32,55.34,55.17,55.17,69300.0,38.0674,38.0812,37.9642,37.9642,69300.0
2007-01-11 12:30:00,55.18,55.21,55.13,55.2,25600.0,37.9711,37.9917,37.9367,37.9848,25600.0
2007-01-11 12:40:00,55.19,55.22,55.11,55.14,29300.0,37.978,37.9986,37.9229,37.9436,29300.0
2007-01-11 12:50:00,55.15,55.21,55.1,55.2,35900.0,37.9504,37.9917,37.916,37.9848,35900.0
2007-01-11 13:00:00,55.2,55.21,55.14,55.14,18400.0,37.9848,37.9917,37.9436,37.9436,18400.0
2007-01-11 13:10:00,55.15,55.16,54.95,55.1,105100.0,37.9504,37.9573,37.8128,37.916,105100.0
2007-01-11 13:20:00,55.11,55.11,55.06,55.09,32200.0,37.9229,37.9229,37.8885,37.9091,32200.0
2007-01-11 13:30:00,55.09,55.13,55.07,55.07,22400.0,37.9091,37.9367,37.8954,37.8954,22400.0
2007-01-11 13:40:00,55.07,55.2,55.07,55.2,49000.0,37.8954,37.9848,37.8954,37.9848,49000.0
2007-01-11 13:50:00,55.2,55.23,55.13,55.19,42700.0,37.9848,38.0055,37.9367,37.978,42700.0
2007-01-11 14:00:00,55.2,55.2,55.11,55.13,45100.0,37.9848,37.9848,37.9229,37.9367,45100.0
2007-01-11 14:10:00,55.14,55.24,55.13,55.23,32300.0,37.9436,38.0124,37.9367,38.0055,32300.0
2007-01-11 14:20:00,55.24,55.3,55.21,55.26,40600.0,38.0124,38.0537,37.9917,38.0261,40600.0
2007-01-11 14:30:00,55.28,55.36,55.26,55.26,65500.0,38.0399,38.0949,38.0261,38.0261,65500.0
2007-01-11 14:40:00,55.26,55.35,55.24,55.32,77900.0,38.0261,38.0881,38.0124,38.0674,77900.0
2007-01-11 14:50:00,55.32,55.38,55.3,55.32,48900.0,38.0674,38.1087,38.0537,38.0674,48900.0
2007-01-11 15:00:00,55.32,55.35,55.29,55.29,37800.0,38.0674,38.0881,38.0468,38.0468,37800.0
2007-01-11 15:10:00,55.28,55.42,55.27,55.38,69000.0,38.0399,38.1362,38.033,38.1087,69000.0
2007-01-11 15:20:00,55.38,55.38,55.14,55.26,132500.0,38.1087,38.1087,37.9436,38.0261,132500.0
2007-01-11 15:30:00,55.27,55.33,55.25,55.3,66300.0,38.033,38.0743,38.0193,38.0537,66300.0
2007-01-11 15:40:00,55.3,55.41,55.27,55.36,128900.0,38.0537,38.1294,38.033,38.0949,128900.0
2007-01-11 15:50:00,55.35,55.37,55.26,55.36,171600.0,38.0881,38.1018,38.0261,38.0949,171600.0
2007-01-12 09:30:00,54.99,55.46,54.99,55.28,168200.0,37.8403,38.1638,37.8403,38.0399,168200.0
2007-01-12 09:40:00,55.25,55.53,55.16,55.47,93500.0,38.0193,38.2119,37.9573,38.1706,93500.0
2007-01-12 09:50:00,55.47,55.63,55.3,55.56,98300.0,38.1706,38.2807,38.0537,38.2326,98300.0
2007-01-12 10:00:00,55.57,55.62,55.45,55.45,232800.0,38.2395,38.2739,38.1569,38.1569,232800.0
2007-01-12 10:10:00,55.45,55.63,55.39,55.6,200800.0,38.1569,38.2807,38.1156,38.2601,200800.0
2007-01-12 10:20:00,55.59,55.59,55.32,55.35,114700.0,38.2532,38.2532,38.0674,38.0881,114700.0
2007-01-12 10:30:00,55.35,55.39,55.27,55.27,92400.0,38.0881,38.1156,38.033,38.033,92400.0
2007-01-12 10:40:00,55.25,55.36,55.19,55.36,41900.0,38.0193,38.0949,37.978,38.0949,41900.0
2007-01-12 10:50:00,55.35,55.38,55.22,55.31,71800.0,38.0881,38.1087,37.9986,38.0605,71800.0
2007-01-12 11:00:00,55.31,55.32,55.25,55.25,45700.0,38.0605,38.0674,38.0193,38.0193,45700.0
2007-01-12 11:10:00,55.25,55.38,55.25,55.35,35900.0,38.0193,38.1087,38.0193,38.0881,35900.0
2007-01-12 11:20:00,55.35,55.35,55.25,55.3,77600.0,38.0881,38.0881,38.0193,38.0537,77600.0
2007-01-12 11:30:00,55.31,55.41,55.27,55.38,129800.0,38.0605,38.1294,38.033,38.1087,129800.0
2007-01-12 11:40:00,55.38,55.54,55.36,55.53,82400.0,38.1087,38.2188,38.0949,38.2119,82400.0
2007-01-12 11:50:00,55.54,55.59,55.49,55.54,129700.0,38.2188,38.2532,38.1844,38.2188,129700.0
2007-01-12 12:00:00,55.54,55.56,55.46,55.49,89800.0,38.2188,38.2326,38.1638,38.1844,89800.0
2007-01-12 12:10:00,55.49,55.56,55.47,55.54,23200.0,38.1844,38.2326,38.1706,38.2188,23200.0
2007-01-12 12:20:00,55.55,55.65,55.54,55.65,48000.0,38.2257,38.2945,38.2188,38.2945,48000.0
2007-01-12 12:30:00,55.65,55.69,55.61,55.68,39000.0,38.2945,38.322,38.267,38.3151,39000.0
2007-01-12 12:40:00,55.69,55.76,55.66,55.76,52700.0,38.322,38.3702,38.3014,38.3702,52700.0
2007-01-12 12:50:00,55.76,55.83,55.75,55.81,69500.0,38.3702,38.4184,38.3633,38.4046,69500.0
2007-01-12 13:00:00,55.81,55.85,55.81,55.85,109300.0,38.4046,38.4321,38.4046,38.4321,109300.0
2007-01-12 13:10:00,55.86,55.87,55.78,55.8,50500.0,38.439,38.4459,38.384,38.3977,50500.0
2007-01-12 13:20:00,55.8,55.84,55.78,55.79,69200.0,38.3977,38.4252,38.384,38.3908,69200.0
2007-01-12 13:30:00,55.78,55.86,55.78,55.78,56400.0,38.384,38.439,38.384,38.384,56400.0
2007-01-12 13:40:00,55.78,55.85,55.78,55.83,41500.0,38.384,38.4321,38.384,38.4184,41500.0
2007-01-12 13:50:00,55.84,55.9,55.84,55.89,71600.0,38.4252,38.4665,38.4252,38.4597,71600.0
2007-01-12 14:00:00,55.88,56.0,55.85,55.89,85800.0,38.4528,38.5353,38.4321,38.4597,85800.0
2007-01-12 14:10:00,55.89,55.91,55.83,55.85,39300.0,38.4597,38.4734,38.4184,38.4321,39300.0
2007-01-12 14:20:00,55.86,55.87,55.81,55.86,32200.0,38.439,38.4459,38.4046,38.439,32200.0
2007-01-12 14:30:00,55.87,55.9,55.85,55.85,31600.0,38.4459,38.4665,38.4321,38.4321,31600.0
2007-01-12 14:40:00,55.86,55.92,55.85,55.88,87100.0,38.439,38.4803,38.4321,38.4528,87100.0
2007-01-12 14:50:00,55.89,55.91,55.85,55.89,104600.0,38.4597,38.4734,38.4321,38.4597,104600.0
2007-01-12 15:00:00,55.89,56.0,55.89,55.99,90300.0,38.4597,38.5353,38.4597,38.5285,90300.0
2007-01-12 15:10:00,56.0,56.06,55.85,56.01,109700.0,38.5353,38.5766,38.4321,38.5422,109700.0
2007-01-12 15:20:00,56.01,56.02,55.97,56.01,80500.0,38.5422,38.5491,38.5147,38.5422,80500.0
2007-01-12 15:30:00,56.01,56.03,55.99,55.99,54800.0,38.5422,38.556,38.5285,38.5285,54800.0
2007-01-12 15:40:00,56.0,56.03,55.94,55.94,87300.0,38.5353,38.556,38.4941,38.4941,87300.0
2007-01-12 15:50:00,55.93,55.99,55.89,55.99,153500.0,38.4872,38.5285,38.4597,38.5285,153500.0
2007-01-16 09:30:00,55.9,55.95,55.7,55.91,199100.0,38.4665,38.5009,38.3289,38.4734,199100.0
2007-01-16 09:40:00,55.9,56.0,55.86,55.94,127700.0,38.4665,38.5353,38.439,38.4941,127700.0
2007-01-16 09:50:00,55.94,56.08,55.9,56.02,72000.0,38.4941,38.5904,38.4665,38.5491,72000.0
2007-01-16 10:00:00,56.0,56.03,55.98,56.0,77600.0,38.5353,38.556,38.5216,38.5353,77600.0
2007-01-16 10:10:00,55.99,56.09,55.98,56.04,73700.0,38.5285,38.5973,38.5216,38.5629,73700.0
2007-01-16 10:20:00,56.03,56.12,56.03,56.1,71300.0,38.556,38.6179,38.556,38.6042,71300.0
2007-01-16 10:30:00,56.1,56.1,56.02,56.02,57600.0,38.6042,38.6042,38.5491,38.5491,57600.0
2007-01-16 10:40:00,56.02,56.05,56.02,56.03,46500.0,38.5491,38.5698,38.5491,38.556,46500.0
2007-01-16 10:50:00,56.04,56.1,56.03,56.05,142400.0,38.5629,38.6042,38.556,38.5698,142400.0
2007-01-16 11:00:00,56.05,56.14,56.04,56.06,42100.0,38.5698,38.6317,38.5629,38.5766,42100.0
2007-01-16 11:10:00,56.06,56.13,56.06,56.1,36200.0,38.5766,38.6248,38.5766,38.6042,36200.0
2007-01-16 11:20:00,56.1,56.11,56.06,56.08,22900.0,38.6042,38.611,38.5766,38.5904,22900.0
2007-01-16 11:30:00,56.08,56.14,56.03,56.03,22600.0,38.5904,38.6317,38.556,38.556,22600.0
2007-01-16 11:40:00,56.05,56.1,56.0,56.05,41000.0,38.5698,38.6042,38.5353,38.5698,41000.0
2007-01-16 11:50:00,56.05,56.07,56.0,56.02,57900.0,38.5698,38.5835,38.5353,38.5491,57900.0
2007-01-16 12:00:00,56.03,56.04,56.01,56.02,68300.0,38.556,38.5629,38.5422,38.5491,68300.0
2007-01-16 12:10:00,56.02,56.04,55.99,56.04,214800.0,38.5491,38.5629,38.5285,38.5629,214800.0
2007-01-16 12:20:00,56.03,56.07,56.02,56.07,82100.0,38.556,38.5835,38.5491,38.5835,82100.0
2007-01-16 12:30:00,56.06,56.14,56.01,56.04,72500.0,38.5766,38.6317,38.5422,38.5629,72500.0
2007-01-16 12:40:00,56.03,56.11,56.03,56.06,31000.0,38.556,38.611,38.556,38.5766,31000.0
2007-01-16 12:50:00,56.06,56.06,56.01,56.04,176300.0,38.5766,38.5766,38.5422,38.5629,176300.0
2007-01-16 13:00:00,56.04,56.07,55.96,55.99,91800.0,38.5629,38.5835,38.5078,38.5285,91800.0
2007-01-16 13:10:00,55.99,56.02,55.96,55.97,37000.0,38.5285,38.5491,38.5078,38.5147,37000.0
2007-01-16 13:20:00,55.97,55.99,55.96,55.97,39500.0,38.5147,38.5285,38.5078,38.5147,39500.0
2007-01-16 13:30:00,55.97,55.98,55.93,55.95,69800.0,38.5147,38.5216,38.4872,38.5009,69800.0
2007-01-16 13:40:00,55.95,55.95,55.81,55.82,39300.0,38.5009,38.5009,38.4046,38.4115,39300.0
2007-01-16 13:50:00,55.81,55.98,55.79,55.95,71500.0,38.4046,38.5216,38.3908,38.5009,71500.0
2007-01-16 14:00:00,55.94,55.98,55.89,55.98,20600.0,38.4941,38.5216,38.4597,38.5216,20600.0
2007-01-16 14:10:00,55.97,55.98,55.9,55.95,49900.0,38.5147,38.5216,38.4665,38.5009,49900.0
2007-01-16 14:20:00,55.95,56.01,55.93,55.98,51600.0,38.5009,38.5422,38.4872,38.5216,51600.0
2007-01-16 14:30:00,55.98,56.07,55.98,55.98,40100.0,38.5216,38.5835,38.5216,38.5216,40100.0
2007-01-16 14:40:00,55.98,56.03,55.97,55.98,29600.0,38.5216,38.556,38.5147,38.5216,29600.0
2007-01-16 14:50:00,55.98,56.05,55.97,55.98,41300.0,38.5216,38.5698,38.5147,38.5216,41300.0
2007-01-16 15:00:00,55.99,56.06,55.97,56.02,47300.0,38.5285,38.5766,38.5147,38.5491,47300.0
2007-01-16 15:10:00,56.02,56.07,55.98,55.99,43000.0,38.5491,38.5835,38.5216,38.5285,43000.0
2007-01-16 15:20:00,55.99,56.11,55.98,56.1,80300.0,38.5285,38.611,38.5216,38.6042,80300.0
2007-01-16 15:30:00,56.1,56.13,56.06,56.08,38800.0,38.6042,38.6248,38.5766,38.5904,38800.0
2007-01-16 15:40:00,56.08,56.23,56.08,56.14,86800.0,38.5904,38.6936,38.5904,38.6317,86800.0
2007-01-16 15:50:00,56.14,56.23,56.09,56.23,122100.0,38.6317,38.6936,38.5973,38.6936,122100.0
2007-01-17 09:30:00,55.99,56.24,55.93,56.18,107300.0,38.5285,38.7005,38.4872,38.6592,107300.0
2007-01-17 09:40:00,56.21,56.21,56.09,56.13,62400.0,38.6799,38.6799,38.5973,38.6248,62400.0
2007-01-17 09:50:00,56.14,56.3,56.13,56.24,133800.0,38.6317,38.7418,38.6248,38.7005,133800.0
2007-01-17 10:00:00,56.25,56.3,56.12,56.26,153200.0,38.7074,38.7418,38.6179,38.7143,153200.0
2007-01-17 10:10:00,56.27,56.38,56.25,56.28,62100.0,38.7211,38.7968,38.7074,38.728,62100.0
2007-01-17 10:20:00,56.28,56.33,56.21,56.32,93700.0,38.728,38.7624,38.6799,38.7556,93700.0
2007-01-17 10:30:00,56.33,56.49,56.27,56.48,272900.0,38.7624,38.8725,38.7211,38.8657,272900.0
2007-01-17 10:40:00,56.49,56.54,56.44,56.53,205400.0,38.8725,38.9069,38.8381,38.9001,205400.0
2007-01-17 10:50:00,56.53,56.65,56.5,56.63,119900.0,38.9001,38.9826,38.8794,38.9689,119900.0
2007-01-17 11:00:00,56.64,56.75,56.61,56.69,114100.0,38.9758,39.0514,38.9551,39.0102,114100.0
2007-01-17 11:10:00,56.69,56.75,56.64,56.65,95500.0,39.0102,39.0514,38.9758,38.9826,95500.0
2007-01-17 11:20:00,56.65,56.66,56.54,56.6,107900.0,38.9826,38.9895,38.9069,38.9482,107900.0
2007-01-17 11:30:00,56.6,56.63,56.55,56.57,54100.0,38.9482,38.9689,38.9138,38.9276,54100.0
2007-01-17 11:40:00,56.56,56.64,56.55,56.6,110200.0,38.9207,38.9758,38.9138,38.9482,110200.0
2007-01-17 11:50:00,56.62,56.62,56.52,56.62,194500.0,38.962,38.962,38.8932,38.962,194500.0
2007-01-17 12:00:00,56.6,56.74,56.6,56.72,98700.0,38.9482,39.0446,38.9482,39.0308,98700.0
2007-01-17 12:10:00,56.72,56.72,56.62,56.68,75200.0,39.0308,39.0308,38.962,39.0033,75200.0
2007-01-17 12:20:00,56.67,56.74,56.65,56.73,56900.0,38.9964,39.0446,38.9826,39.0377,56900.0
2007-01-17 12:30:00,56.73,56.79,56.7,56.71,86100.0,39.0377,39.079,39.017,39.0239,86100.0
2007-01-17 12:40:00,56.71,56.76,56.7,56.73,40200.0,39.0239,39.0583,39.017,39.0377,40200.0
2007-01-17 12:50:00,56.71,56.76,56.68,56.72,66800.0,39.0239,39.0583,39.0033,39.0308,66800.0
2007-01-17 13:00:00,56.72,56.73,56.61,56.61,86300.0,39.0308,39.0377,38.9551,38.9551,86300.0
2007-01-17 13:10:00,56.61,56.65,56.6,56.63,48300.0,38.9551,38.9826,38.9482,38.9689,48300.0
2007-01-17 13:20:00,56.6,56.64,56.6,56.6,52200.0,38.9482,38.9758,38.9482,38.9482,52200.0
2007-01-17 13:30:00,56.6,56.67,56.6,56.62,164500.0,38.9482,38.9964,38.9482,38.962,164500.0
2007-01-17 13:40:00,56.62,56.62,56.54,56.61,53600.0,38.962,38.962,38.9069,38.9551,53600.0
2007-01-17 13:50:00,56.6,56.61,56.6,56.61,45700.0,38.9482,38.9551,38.9482,38.9551,45700.0
2007-01-17 14:00:00,56.61,56.65,56.52,56.57,143700.0,38.9551,38.9826,38.8932,38.9276,143700.0
2007-01-17 14:10:00,56.56,56.62,56.5,56.57,153700.0,38.9207,38.962,38.8794,38.9276,153700.0
2007-01-17 14:20:00,56.57,56.59,56.48,56.54,132700.0,38.9276,38.9413,38.8657,38.9069,132700.0
2007-01-17 14:30:00,56.53,56.61,56.52,56.56,127800.0,38.9001,38.9551,38.8932,38.9207,127800.0
2007-01-17 14:40:00,56.57,56.61,56.56,56.59,71400.0,38.9276,38.9551,38.9207,38.9413,71400.0
2007-01-17 14:50:00,56.58,56.71,56.57,56.7,177400.0,38.9345,39.0239,38.9276,39.017,177400.0
2007-01-17 15:00:00,56.7,56.7,56.62,56.64,96200.0,39.017,39.017,38.962,38.9758,96200.0
2007-01-17 15:10:00,56.65,56.66,56.6,56.61,105300.0,38.9826,38.9895,38.9482,38.9551,105300.0
2007-01-17 15:20:00,56.61,56.64,56.0,56.63,98000.0,38.9551,38.9758,38.5353,38.9689,98000.0
2007-01-17 15:30:00,56.62,56.69,56.62,56.68,105800.0,38.962,39.0102,38.962,39.0033,105800.0
2007-01-17 15:40:00,56.69,56.75,56.69,56.7,132900.0,39.0102,39.0514,39.0102,39.017,132900.0
2007-01-17 15:50:00,56.7,56.71,56.6,56.68,206900.0,39.017,39.0239,38.9482,39.0033,206900.0
2007-01-18 09:30:00,56.67,56.74,56.62,56.67,233900.0,38.9964,39.0446,38.962,38.9964,233900.0
2007-01-18 09:40:00,56.65,56.72,56.53,56.72,65600.0,38.9826,39.0308,38.9001,39.0308,65600.0
2007-01-18 09:50:00,56.71,56.85,56.71,56.76,156600.0,39.0239,39.1203,39.0239,39.0583,156600.0
2007-01-18 10:00:00,56.76,56.77,56.46,56.61,136000.0,39.0583,39.0652,38.8519,38.9551,136000.0
2007-01-18 10:10:00,56.59,56.66,56.52,56.62,75200.0,38.9413,38.9895,38.8932,38.962,75200.0
2007-01-18 10:20:00,56.62,56.77,56.61,56.73,103800.0,38.962,39.0652,38.9551,39.0377,103800.0
2007-01-18 10:30:00,56.74,56.88,56.69,56.83,117700.0,39.0446,39.1409,39.0102,39.1065,117700.0
2007-01-18 10:40:00,56.83,57.0,56.83,56.99,167700.0,39.1065,39.2235,39.1065,39.2166,167700.0
2007-01-18 10:50:00,56.99,57.03,56.9,56.99,233900.0,39.2166,39.2441,39.1547,39.2166,233900.0
2007-01-18 11:00:00,56.99,57.11,56.95,56.97,94000.0,39.2166,39.2992,39.1891,39.2028,94000.0
2007-01-18 11:10:00,56.96,57.04,56.87,56.96,93500.0,39.196,39.251,39.134,39.196,93500.0
2007-01-18 11:20:00,56.96,57.12,56.94,57.11,105900.0,39.196,39.3061,39.1822,39.2992,105900.0
2007-01-18 11:30:00,57.11,57.11,56.98,57.06,42400.0,39.2992,39.2992,39.2097,39.2648,42400.0
2007-01-18 11:40:00,57.05,57.08,56.99,57.06,51500.0,39.2579,39.2785,39.2166,39.2648,51500.0
2007-01-18 11:50:00,57.06,57.12,57.04,57.09,49900.0,39.2648,39.3061,39.251,39.2854,49900.0
2007-01-18 12:00:00,57.09,57.25,57.09,57.15,80400.0,39.2854,39.3955,39.2854,39.3267,80400.0
2007-01-18 12:10:00,57.16,57.2,57.1,57.19,52800.0,39.3336,39.3611,39.2923,39.3542,52800.0
2007-01-18 12:20:00,57.19,57.2,56.91,57.02,88600.0,39.3542,39.3611,39.1615,39.2372,88600.0
2007-01-18 12:30:00,57.02,57.02,56.91,56.99,62800.0,39.2372,39.2372,39.1615,39.2166,62800.0
2007-01-18 12:40:00,56.99,57.07,56.96,57.06,36800.0,39.2166,39.2716,39.196,39.2648,36800.0
2007-01-18 12:50:00,57.04,57.09,57.0,57.0,38600.0,39.251,39.2854,39.2235,39.2235,38600.0
2007-01-18 13:00:00,57.01,57.06,57.0,57.05,39900.0,39.2304,39.2648,39.2235,39.2579,39900.0
2007-01-18 13:10:00,57.05,57.09,57.0,57.02,29600.0,39.2579,39.2854,39.2235,39.2372,29600.0
2007-01-18 13:20:00,57.02,57.07,56.97,57.04,57900.0,39.2372,39.2716,39.2028,39.251,57900.0
2007-01-18 13:30:00,57.03,57.09,57.02,57.05,21600.0,39.2441,39.2854,39.2372,39.2579,21600.0
2007-01-18 13:40:00,57.04,57.05,56.99,57.02,47600.0,39.251,39.2579,39.2166,39.2372,47600.0
2007-01-18 13:50:00,57.0,57.05,57.0,57.04,39000.0,39.2235,39.2579,39.2235,39.251,39000.0
2007-01-18 14:00:00,57.03,57.09,57.0,57.04,64600.0,39.2441,39.2854,39.2235,39.251,64600.0
2007-01-18 14:10:00,57.06,57.16,57.01,57.12,43700.0,39.2648,39.3336,39.2304,39.3061,43700.0
2007-01-18 14:20:00,57.11,57.12,57.0,57.04,51400.0,39.2992,39.3061,39.2235,39.251,51400.0
2007-01-18 14:30:00,57.04,57.05,57.0,57.02,116200.0,39.251,39.2579,39.2235,39.2372,116200.0
2007-01-18 14:40:00,57.01,57.06,56.9,57.0,151800.0,39.2304,39.2648,39.1547,39.2235,151800.0
2007-01-18 14:50:00,57.03,57.03,56.85,56.92,101000.0,39.2441,39.2441,39.1203,39.1684,101000.0
2007-01-18 15:00:00,56.92,56.97,56.9,56.93,52300.0,39.1684,39.2028,39.1547,39.1753,52300.0
2007-01-18 15:10:00,56.92,57.05,56.9,56.98,73900.0,39.1684,39.2579,39.1547,39.2097,73900.0
2007-01-18 15:20:00,56.98,57.03,56.86,57.02,96200.0,39.2097,39.2441,39.1271,39.2372,96200.0
2007-01-18 15:30:00,57.02,57.04,56.92,56.95,68400.0,39.2372,39.251,39.1684,39.1891,68400.0
2007-01-18 15:40:00,56.93,57.0,56.92,56.99,110000.0,39.1753,39.2235,39.1684,39.2166,110000.0
2007-01-18 15:50:00,57.0,57.04,56.86,56.89,155700.0,39.2235,39.251,39.1271,39.1478,155700.0
2007-01-19 09:30:00,56.76,56.77,56.5,56.69,659400.0,39.0583,39.0652,38.8794,39.0102,659400.0
2007-01-19 09:40:00,56.67,56.69,56.58,56.65,97300.0,38.9964,39.0102,38.9345,38.9826,97300.0
2007-01-19 09:50:00,56.65,56.69,56.6,56.65,91900.0,38.9826,39.0102,38.9482,38.9826,91900.0
2007-01-19 10:00:00,56.65,56.83,56.6,56.6,162200.0,38.9826,39.1065,38.9482,38.9482,162200.0
2007-01-19 10:10:00,56.6,56.65,56.45,56.46,84200.0,38.9482,38.9826,38.845,38.8519,84200.0
2007-01-19 10:20:00,56.47,56.54,56.42,56.5,53500.0,38.8588,38.9069,38.8244,38.8794,53500.0
2007-01-19 10:30:00,56.51,56.61,56.49,56.56,82800.0,38.8863,38.9551,38.8725,38.9207,82800.0
2007-01-19 10:40:00,56.56,56.68,56.54,56.65,65400.0,38.9207,39.0033,38.9069,38.9826,65400.0
2007-01-19 10:50:00,56.65,56.68,56.62,56.65,53800.0,38.9826,39.0033,38.962,38.9826,53800.0
2007-01-19 11:00:00,56.64,56.81,56.6,56.61,66800.0,38.9758,39.0927,38.9482,38.9551,66800.0
2007-01-19 11:10:00,56.62,56.64,56.57,56.64,64800.0,38.962,38.9758,38.9276,38.9758,64800.0
2007-01-19 11:20:00,56.62,56.73,56.61,56.7,48400.0,38.962,39.0377,38.9551,39.017,48400.0
2007-01-19 11:30:00,56.71,56.71,56.66,56.68,47800.0,39.0239,39.0239,38.9895,39.0033,47800.0
2007-01-19 11:40:00,56.69,56.71,56.61,56.64,42700.0,39.0102,39.0239,38.9551,38.9758,42700.0
2007-01-19 11:50:00,56.64,56.7,56.64,56.69,36500.0,38.9758,39.017,38.9758,39.0102,36500.0
2007-01-19 12:00:00,56.68,56.83,56.67,56.7,60000.0,39.0033,39.1065,38.9964,39.017,60000.0
2007-01-19 12:10:00,56.7,56.75,56.65,56.7,56600.0,39.017,39.0514,38.9826,39.017,56600.0
2007-01-19 12:20:00,56.71,56.74,56.66,56.66,28900.0,39.0239,39.0446,38.9895,38.9895,28900.0
2007-01-19 12:30:00,56.65,56.65,56.45,56.53,51300.0,38.9826,38.9826,38.845,38.9001,51300.0
2007-01-19 12:40:00,56.53,56.67,56.52,56.59,26100.0,38.9001,38.9964,38.8932,38.9413,26100.0
2007-01-19 12:50:00,56.6,56.65,56.59,56.63,12800.0,38.9482,38.9826,38.9413,38.9689,12800.0
2007-01-19 13:00:00,56.64,56.77,56.64,56.77,38900.0,38.9758,39.0652,38.9758,39.0652,38900.0
2007-01-19 13:10:00,56.75,56.96,56.75,56.88,104900.0,39.0514,39.196,39.0514,39.1409,104900.0
2007-01-19 13:20:00,56.87,56.96,56.85,56.88,42000.0,39.134,39.196,39.1203,39.1409,42000.0
2007-01-19 13:30:00,56.88,56.89,56.83,56.85,44400.0,39.1409,39.1478,39.1065,39.1203,44400.0
2007-01-19 13:40:00,56.85,56.94,56.82,56.9,34700.0,39.1203,39.1822,39.0996,39.1547,34700.0
2007-01-19 13:50:00,56.9,56.97,56.89,56.95,37400.0,39.1547,39.2028,39.1478,39.1891,37400.0
2007-01-19 14:00:00,56.94,56.97,56.91,56.94,36600.0,39.1822,39.2028,39.1615,39.1822,36600.0
2007-01-19 14:10:00,56.93,56.97,56.93,56.97,64900.0,39.1753,39.2028,39.1753,39.2028,64900.0
2007-01-19 14:20:00,56.96,56.98,56.95,56.96,44800.0,39.196,39.2097,39.1891,39.196,44800.0
2007-01-19 14:30:00,56.96,56.97,56.89,56.9,40600.0,39.196,39.2028,39.1478,39.1547,40600.0
2007-01-19 14:40:00,56.91,56.97,56.87,56.88,84400.0,39.1615,39.2028,39.134,39.1409,84400.0
2007-01-19 14:50:00,56.87,56.91,56.87,56.9,19800.0,39.134,39.1615,39.134,39.1547,19800.0
2007-01-19 15:00:00,56.9,56.91,56.84,56.85,37500.0,39.1547,39.1615,39.1134,39.1203,37500.0
2007-01-19 15:10:00,56.84,56.87,56.79,56.84,41800.0,39.1134,39.134,39.079,39.1134,41800.0
2007-01-19 15:20:00,56.84,56.84,56.74,56.8,38200.0,39.1134,39.1134,39.0446,39.0859,38200.0
2007-01-19 15:30:00,56.79,56.88,56.78,56.85,63900.0,39.079,39.1409,39.0721,39.1203,63900.0
2007-01-19 15:40:00,56.84,56.85,56.75,56.81,110900.0,39.1134,39.1203,39.0514,39.0927,110900.0
2007-01-19 15:50:00,56.8,56.85,56.76,56.76,106000.0,39.0859,39.1203,39.0583,39.0583,106000.0
2007-01-22 09:30:00,56.77,56.77,56.28,56.32,160900.0,39.0652,39.0652,38.728,38.7556,160900.0
2007-01-22 09:40:00,56.32,56.39,56.18,56.29,91000.0,38.7556,38.8037,38.6592,38.7349,91000.0
2007-01-22 09:50:00,56.3,56.31,56.19,56.21,58700.0,38.7418,38.7487,38.6661,38.6799,58700.0
2007-01-22 10:00:00,56.21,56.36,56.16,56.2,191500.0,38.6799,38.7831,38.6455,38.673,191500.0
2007-01-22 10:10:00,56.2,56.29,56.11,56.15,81600.0,38.673,38.7349,38.611,38.6386,81600.0
2007-01-22 10:20:00,56.17,56.34,56.16,56.31,55500.0,38.6523,38.7693,38.6455,38.7487,55500.0
2007-01-22 10:30:00,56.32,56.32,56.05,56.1,66000.0,38.7556,38.7556,38.5698,38.6042,66000.0
2007-01-22 10:40:00,56.12,56.16,55.93,55.98,51400.0,38.6179,38.6455,38.4872,38.5216,51400.0
2007-01-22 10:50:00,56.0,56.16,55.95,56.12,50700.0,38.5353,38.6455,38.5009,38.6179,50700.0
2007-01-22 11:00:00,56.12,56.12,55.98,56.02,56100.0,38.6179,38.6179,38.5216,38.5491,56100.0
2007-01-22 11:10:00,56.04,56.08,56.0,56.0,30100.0,38.5629,38.5904,38.5353,38.5353,30100.0
2007-01-22 11:20:00,56.0,56.05,55.99,56.02,26600.0,38.5353,38.5698,38.5285,38.5491,26600.0
2007-01-22 11:30:00,56.02,56.11,55.98,56.08,37500.0,38.5491,38.611,38.5216,38.5904,37500.0
2007-01-22 11:40:00,56.07,56.13,56.03,56.08,74800.0,38.5835,38.6248,38.556,38.5904,74800.0
2007-01-22 11:50:00,56.07,56.12,55.97,56.0,58200.0,38.5835,38.6179,38.5147,38.5353,58200.0
2007-01-22 12:00:00,55.97,56.01,55.96,55.98,28000.0,38.5147,38.5422,38.5078,38.5216,28000.0
2007-01-22 12:10:00,55.98,55.98,55.89,55.97,45600.0,38.5216,38.5216,38.4597,38.5147,45600.0
2007-01-22 12:20:00,55.96,56.05,55.94,56.02,33400.0,38.5078,38.5698,38.4941,38.5491,33400.0
2007-01-22 12:30:00,56.02,56.07,55.97,56.07,16200.0,38.5491,38.5835,38.5147,38.5835,16200.0
2007-01-22 12:40:00,56.05,56.13,56.04,56.11,30900.0,38.5698,38.6248,38.5629,38.611,30900.0
2007-01-22 12:50:00,56.13,56.16,56.08,56.16,12100.0,38.6248,38.6455,38.5904,38.6455,12100.0
2007-01-22 13:00:00,56.15,56.2,56.06,56.12,26300.0,38.6386,38.673,38.5766,38.6179,26300.0
2007-01-22 13:10:00,56.14,56.36,56.14,56.35,20800.0,38.6317,38.7831,38.6317,38.7762,20800.0
2007-01-22 13:20:00,56.37,56.37,56.33,56.35,45000.0,38.79,38.79,38.7624,38.7762,45000.0
2007-01-22 13:30:00,56.34,56.35,56.25,56.33,35400.0,38.7693,38.7762,38.7074,38.7624,35400.0
2007-01-22 13:40:00,56.31,56.34,56.24,56.26,38900.0,38.7487,38.7693,38.7005,38.7143,38900.0
2007-01-22 13:50:00,56.27,56.41,56.25,56.4,34000.0,38.7211,38.8175,38.7074,38.8106,34000.0
2007-01-22 14:00:00,56.39,56.5,56.38,56.43,39600.0,38.8037,38.8794,38.7968,38.8312,39600.0
2007-01-22 14:10:00,56.43,56.43,56.33,56.33,47000.0,38.8312,38.8312,38.7624,38.7624,47000.0
2007-01-22 14:20:00,56.33,56.33,56.28,56.31,21300.0,38.7624,38.7624,38.728,38.7487,21300.0
2007-01-22 14:30:00,56.3,56.32,56.19,56.2,60700.0,38.7418,38.7556,38.6661,38.673,60700.0
2007-01-22 14:40:00,56.19,56.3,56.18,56.22,22200.0,38.6661,38.7418,38.6592,38.6867,22200.0
2007-01-22 14:50:00,56.22,56.26,56.18,56.18,26400.0,38.6867,38.7143,38.6592,38.6592,26400.0
2007-01-22 15:00:00,56.19,56.22,56.12,56.2,36800.0,38.6661,38.6867,38.6179,38.673,36800.0
2007-01-22 15:10:00,56.21,56.28,56.19,56.2,35700.0,38.6799,38.728,38.6661,38.673,35700.0
2007-01-22 15:20:00,56.2,56.25,56.17,56.19,53500.0,38.673,38.7074,38.6523,38.6661,53500.0
2007-01-22 15:30:00,56.17,56.31,56.15,56.3,83600.0,38.6523,38.7487,38.6386,38.7418,83600.0
2007-01-22 15:40:00,56.3,56.38,56.29,56.36,73200.0,38.7418,38.7968,38.7349,38.7831,73200.0
2007-01-22 15:50:00,56.36,56.45,56.26,56.34,85900.0,38.7831,38.845,38.7143,38.7693,85900.0
2007-01-23 09:30:00,56.35,56.46,56.16,56.29,82100.0,38.7762,38.8519,38.6455,38.7349,82100.0
2007-01-23 09:40:00,56.3,56.33,56.19,56.24,37700.0,38.7418,38.7624,38.6661,38.7005,37700.0
2007-01-23 09:50:00,56.25,56.32,56.19,56.24,45900.0,38.7074,38.7556,38.6661,38.7005,45900.0
2007-01-23 10:00:00,56.26,56.33,56.18,56.22,41200.0,38.7143,38.7624,38.6592,38.6867,41200.0
2007-01-23 10:10:00,56.23,56.37,56.12,56.34,39700.0,38.6936,38.79,38.6179,38.7693,39700.0
2007-01-23 10:20:00,56.35,56.37,56.24,56.35,19500.0,38.7762,38.79,38.7005,38.7762,19500.0
2007-01-23 10:30:00,56.37,56.39,56.3,56.35,24300.0,38.79,38.8037,38.7418,38.7762,24300.0
2007-01-23 10:40:00,56.33,56.55,56.29,56.51,66500.0,38.7624,38.9138,38.7349,38.8863,66500.0
2007-01-23 10:50:00,56.5,56.58,56.5,56.54,118700.0,38.8794,38.9345,38.8794,38.9069,118700.0
2007-01-23 11:00:00,56.53,56.66,56.53,56.63,95100.0,38.9001,38.9895,38.9001,38.9689,95100.0
2007-01-23 11:10:00,56.63,56.75,56.62,56.74,82800.0,38.9689,39.0514,38.962,39.0446,82800.0
2007-01-23 11:20:00,56.74,56.84,56.71,56.83,53700.0,39.0446,39.1134,39.0239,39.1065,53700.0
2007-01-23 11:30:00,56.83,56.85,56.74,56.74,43700.0,39.1065,39.1203,39.0446,39.0446,43700.0
2007-01-23 11:40:00,56.74,56.81,56.72,56.81,47100.0,39.0446,39.0927,39.0308,39.0927,47100.0
2007-01-23 11:50:00,56.81,56.87,56.8,56.85,54000.0,39.0927,39.134,39.0859,39.1203,54000.0
2007-01-23 12:00:00,56.85,56.94,56.83,56.9,77100.0,39.1203,39.1822,39.1065,39.1547,77100.0
2007-01-23 12:10:00,56.89,56.95,56.85,56.94,28900.0,39.1478,39.1891,39.1203,39.1822,28900.0
2007-01-23 12:20:00,56.94,56.99,56.91,56.97,44600.0,39.1822,39.2166,39.1615,39.2028,44600.0
2007-01-23 12:30:00,56.97,57.0,56.92,56.97,21800.0,39.2028,39.2235,39.1684,39.2028,21800.0
2007-01-23 12:40:00,56.98,56.99,56.91,56.98,49200.0,39.2097,39.2166,39.1615,39.2097,49200.0
2007-01-23 12:50:00,56.99,57.0,56.92,56.97,47000.0,39.2166,39.2235,39.1684,39.2028,47000.0
2007-01-23 13:00:00,56.97,57.06,56.95,56.95,36700.0,39.2028,39.2648,39.1891,39.1891,36700.0
2007-01-23 13:10:00,56.96,57.02,56.95,57.0,51100.0,39.196,39.2372,39.1891,39.2235,51100.0
2007-01-23 13:20:00,57.0,57.14,56.98,57.11,59900.0,39.2235,39.3198,39.2097,39.2992,59900.0
2007-01-23 13:30:00,57.11,57.11,56.98,57.01,56200.0,39.2992,39.2992,39.2097,39.2304,56200.0
2007-01-23 13:40:00,57.01,57.01,56.93,56.96,37900.0,39.2304,39.2304,39.1753,39.196,37900.0
2007-01-23 13:50:00,56.96,57.04,56.92,57.01,62900.0,39.196,39.251,39.1684,39.2304,62900.0
2007-01-23 14:00:00,57.01,57.03,56.74,56.78,75400.0,39.2304,39.2441,39.0446,39.0721,75400.0
2007-01-23 14:10:00,56.78,56.82,56.74,56.75,139400.0,39.0721,39.0996,39.0446,39.0514,139400.0
2007-01-23 14:20:00,56.75,56.76,56.4,56.44,122500.0,39.0514,39.0583,38.8106,38.8381,122500.0
2007-01-23 14:30:00,56.43,56.48,56.18,56.35,195800.0,38.8312,38.8657,38.6592,38.7762,195800.0
2007-01-23 14:40:00,56.37,56.41,56.12,56.24,104100.0,38.79,38.8175,38.6179,38.7005,104100.0
2007-01-23 14:50:00,56.27,56.41,56.2,56.36,64700.0,38.7211,38.8175,38.673,38.7831,64700.0
2007-01-23 15:00:00,56.37,56.48,56.32,56.32,46900.0,38.79,38.8657,38.7556,38.7556,46900.0
2007-01-23 15:10:00,56.33,56.44,56.33,56.4,45000.0,38.7624,38.8381,38.7624,38.8106,45000.0
2007-01-23 15:20:00,56.41,56.44,56.28,56.32,93600.0,38.8175,38.8381,38.728,38.7556,93600.0
2007-01-23 15:30:00,56.31,56.36,56.26,56.36,98000.0,38.7487,38.7831,38.7143,38.7831,98000.0
2007-01-23 15:40:00,56.34,56.56,56.34,56.5,79200.0,38.7693,38.9207,38.7693,38.8794,79200.0
2007-01-23 15:50:00,56.5,56.57,56.45,56.45,116600.0,38.8794,38.9276,38.845,38.845,116600.0
2007-01-24 09:30:00,56.45,56.92,56.45,56.88,92900.0,38.845,39.1684,38.845,39.1409,92900.0
2007-01-24 09:40:00,56.88,57.09,56.88,57.05,68000.0,39.1409,39.2854,39.1409,39.2579,68000.0
2007-01-24 09:50:00,57.08,57.08,56.76,57.01,73300.0,39.2785,39.2785,39.0583,39.2304,73300.0
2007-01-24 10:00:00,56.94,57.04,56.83,56.96,42900.0,39.1822,39.251,39.1065,39.196,42900.0
2007-01-24 10:10:00,56.97,57.0,56.88,56.94,32100.0,39.2028,39.2235,39.1409,39.1822,32100.0
2007-01-24 10:20:00,56.92,56.94,56.8,56.8,50900.0,39.1684,39.1822,39.0859,39.0859,50900.0
2007-01-24 10:30:00,56.82,57.02,56.81,56.95,126900.0,39.0996,39.2372,39.0927,39.1891,126900.0
2007-01-24 10:40:00,56.93,56.98,56.88,56.95,18700.0,39.1753,39.2097,39.1409,39.1891,18700.0
2007-01-24 10:50:00,56.95,57.05,56.92,57.03,37700.0,39.1891,39.2579,39.1684,39.2441,37700.0
2007-01-24 11:00:00,57.02,57.17,56.99,57.11,82600.0,39.2372,39.3405,39.2166,39.2992,82600.0
2007-01-24 11:10:00,57.12,57.18,56.9,56.9,43100.0,39.3061,39.3473,39.1547,39.1547,43100.0
2007-01-24 11:20:00,56.89,56.92,56.82,56.86,60000.0,39.1478,39.1684,39.0996,39.1271,60000.0
2007-01-24 11:30:00,56.86,56.93,56.83,56.85,32500.0,39.1271,39.1753,39.1065,39.1203,32500.0
2007-01-24 11:40:00,56.84,56.87,56.63,56.79,87200.0,39.1134,39.134,38.9689,39.079,87200.0
2007-01-24 11:50:00,56.79,56.85,56.65,56.84,94000.0,39.079,39.1203,38.9826,39.1134,94000.0
2007-01-24 12:00:00,56.84,56.88,56.79,56.88,42800.0,39.1134,39.1409,39.079,39.1409,42800.0
2007-01-24 12:10:00,56.88,56.9,56.85,56.89,36200.0,39.1409,39.1547,39.1203,39.1478,36200.0
2007-01-24 12:20:00,56.89,57.01,56.87,57.0,38800.0,39.1478,39.2304,39.134,39.2235,38800.0
2007-01-24 12:30:00,56.99,57.04,56.97,56.99,22600.0,39.2166,39.251,39.2028,39.2166,22600.0
2007-01-24 12:40:00,56.98,56.98,56.77,56.82,30600.0,39.2097,39.2097,39.0652,39.0996,30600.0
2007-01-24 12:50:00,56.82,56.85,56.77,56.83,42000.0,39.0996,39.1203,39.0652,39.1065,42000.0
2007-01-24 13:00:00,56.82,56.82,56.72,56.77,25100.0,39.0996,39.0996,39.0308,39.0652,25100.0
2007-01-24 13:10:00,56.77,56.83,56.75,56.8,25600.0,39.0652,39.1065,39.0514,39.0859,25600.0
2007-01-24 13:20:00,56.8,56.81,56.6,56.63,29300.0,39.0859,39.0927,38.9482,38.9689,29300.0
2007-01-24 13:30:00,56.61,56.83,56.57,56.81,33200.0,38.9551,39.1065,38.9276,39.0927,33200.0
2007-01-24 13:40:00,56.8,56.83,56.79,56.81,23800.0,39.0859,39.1065,39.079,39.0927,23800.0
2007-01-24 13:50:00,56.8,57.02,56.79,56.96,72600.0,39.0859,39.2372,39.079,39.196,72600.0
2007-01-24 14:00:00,56.98,57.02,56.89,56.92,53700.0,39.2097,39.2372,39.1478,39.1684,53700.0
2007-01-24 14:10:00,56.92,56.93,56.87,56.87,30400.0,39.1684,39.1753,39.134,39.134,30400.0
2007-01-24 14:20:00,56.87,56.94,56.85,56.91,27400.0,39.134,39.1822,39.1203,39.1615,27400.0
2007-01-24 14:30:00,56.92,56.99,56.85,56.98,59800.0,39.1684,39.2166,39.1203,39.2097,59800.0
2007-01-24 14:40:00,56.98,57.05,56.93,57.01,40400.0,39.2097,39.2579,39.1753,39.2304,40400.0
2007-01-24 14:50:00,57.0,57.04,56.99,56.99,22600.0,39.2235,39.251,39.2166,39.2166,22600.0
2007-01-24 15:00:00,57.0,57.09,56.99,57.06,42600.0,39.2235,39.2854,39.2166,39.2648,42600.0
2007-01-24 15:10:00,57.07,57.08,56.99,57.01,17000.0,39.2716,39.2785,39.2166,39.2304,17000.0
2007-01-24 15:20:00,57.0,57.11,57.0,57.01,97600.0,39.2235,39.2992,39.2235,39.2304,97600.0
2007-01-24 15:30:00,57.01,57.07,56.97,57.0,29400.0,39.2304,39.2716,39.2028,39.2235,29400.0
2007-01-24 15:40:00,57.01,57.04,56.96,57.02,35200.0,39.2304,39.251,39.196,39.2372,35200.0
2007-01-24 15:50:00,57.03,57.06,56.96,57.06,71200.0,39.2441,39.2648,39.196,39.2648,71200.0
2007-01-25 09:30:00,56.83,56.97,56.82,56.85,246700.0,39.1065,39.2028,39.0996,39.1203,246700.0
2007-01-25 09:40:00,56.85,56.88,56.65,56.68,66100.0,39.1203,39.1409,38.9826,39.0033,66100.0
2007-01-25 09:50:00,56.69,56.74,56.55,56.6,72200.0,39.0102,39.0446,38.9138,38.9482,72200.0
2007-01-25 10:00:00,56.6,56.65,56.52,56.64,70200.0,38.9482,38.9826,38.8932,38.9758,70200.0
2007-01-25 10:10:00,56.65,56.66,56.5,56.52,50100.0,38.9826,38.9895,38.8794,38.8932,50100.0
2007-01-25 10:20:00,56.53,56.53,56.36,56.48,55800.0,38.9001,38.9001,38.7831,38.8657,55800.0
2007-01-25 10:30:00,56.48,56.54,56.4,56.42,32600.0,38.8657,38.9069,38.8106,38.8244,32600.0
2007-01-25 10:40:00,56.43,56.43,56.21,56.31,58700.0,38.8312,38.8312,38.6799,38.7487,58700.0
2007-01-25 10:50:00,56.3,56.32,56.22,56.31,53900.0,38.7418,38.7556,38.6867,38.7487,53900.0
2007-01-25 11:00:00,56.31,56.42,56.3,56.34,20500.0,38.7487,38.8244,38.7418,38.7693,20500.0
2007-01-25 11:10:00,56.34,56.36,56.27,56.27,25900.0,38.7693,38.7831,38.7211,38.7211,25900.0
2007-01-25 11:20:00,56.28,56.29,56.22,56.23,39200.0,38.728,38.7349,38.6867,38.6936,39200.0
2007-01-25 11:30:00,56.22,56.29,56.11,56.29,69200.0,38.6867,38.7349,38.611,38.7349,69200.0
2007-01-25 11:40:00,56.29,56.29,56.16,56.16,19800.0,38.7349,38.7349,38.6455,38.6455,19800.0
2007-01-25 11:50:00,56.16,56.19,56.11,56.11,38700.0,38.6455,38.6661,38.611,38.611,38700.0
2007-01-25 12:00:00,56.13,56.14,55.91,55.93,112400.0,38.6248,38.6317,38.4734,38.4872,112400.0
2007-01-25 12:10:00,55.91,55.95,55.7,55.91,110100.0,38.4734,38.5009,38.3289,38.4734,110100.0
2007-01-25 12:20:00,55.91,56.03,55.89,55.97,60700.0,38.4734,38.556,38.4597,38.5147,60700.0
2007-01-25 12:30:00,55.98,55.99,55.86,55.91,46200.0,38.5216,38.5285,38.439,38.4734,46200.0
2007-01-25 12:40:00,55.92,56.07,55.92,56.07,40900.0,38.4803,38.5835,38.4803,38.5835,40900.0
2007-01-25 12:50:00,56.06,56.07,55.95,56.02,26900.0,38.5766,38.5835,38.5009,38.5491,26900.0
2007-01-25 13:00:00,56.02,56.03,55.94,55.95,42500.0,38.5491,38.556,38.4941,38.5009,42500.0
2007-01-25 13:10:00,55.96,55.97,55.9,55.94,19400.0,38.5078,38.5147,38.4665,38.4941,19400.0
2007-01-25 13:20:00,55.94,56.0,55.9,55.99,27700.0,38.4941,38.5353,38.4665,38.5285,27700.0
2007-01-25 13:30:00,55.99,56.03,55.86,55.9,44600.0,38.5285,38.556,38.439,38.4665,44600.0
2007-01-25 13:40:00,55.92,56.0,55.9,55.95,34300.0,38.4803,38.5353,38.4665,38.5009,34300.0
2007-01-25 13:50:00,55.96,56.03,55.91,55.94,48500.0,38.5078,38.556,38.4734,38.4941,48500.0
2007-01-25 14:00:00,55.94,55.96,55.78,55.89,61300.0,38.4941,38.5078,38.384,38.4597,61300.0
2007-01-25 14:10:00,55.89,55.89,55.73,55.77,50500.0,38.4597,38.4597,38.3496,38.3771,50500.0
2007-01-25 14:20:00,55.77,55.78,55.58,55.71,65400.0,38.3771,38.384,38.2463,38.3358,65400.0
2007-01-25 14:30:00,55.72,55.77,55.68,55.75,60500.0,38.3427,38.3771,38.3151,38.3633,60500.0
2007-01-25 14:40:00,55.76,55.76,55.67,55.71,40400.0,38.3702,38.3702,38.3083,38.3358,40400.0
2007-01-25 14:50:00,55.71,55.81,55.71,55.78,58900.0,38.3358,38.4046,38.3358,38.384,58900.0
2007-01-25 15:00:00,55.77,55.77,55.59,55.64,70400.0,38.3771,38.3771,38.2532,38.2876,70400.0
2007-01-25 15:10:00,55.66,55.78,55.65,55.73,55800.0,38.3014,38.384,38.2945,38.3496,55800.0
2007-01-25 15:20:00,55.73,55.74,55.64,55.68,65000.0,38.3496,38.3564,38.2876,38.3151,65000.0
2007-01-25 15:30:00,55.69,55.78,55.62,55.77,65100.0,38.322,38.384,38.2739,38.3771,65100.0
2007-01-25 15:40:00,55.75,55.77,55.68,55.7,71800.0,38.3633,38.3771,38.3151,38.3289,71800.0
2007-01-25 15:50:00,55.7,55.76,55.64,55.76,173900.0,38.3289,38.3702,38.2876,38.3702,173900.0
2007-01-26 09:30:00,55.75,55.85,55.45,55.46,133600.0,38.3633,38.4321,38.1569,38.1638,133600.0
2007-01-26 09:40:00,55.48,55.58,55.25,55.32,74700.0,38.1775,38.2463,38.0193,38.0674,74700.0
2007-01-26 09:50:00,55.32,55.67,55.3,55.67,43700.0,38.0674,38.3083,38.0537,38.3083,43700.0
2007-01-26 10:00:00,55.69,55.85,55.42,55.57,155100.0,38.322,38.4321,38.1362,38.2395,155100.0
2007-01-26 10:10:00,55.58,55.69,55.47,55.47,48800.0,38.2463,38.322,38.1706,38.1706,48800.0
2007-01-26 10:20:00,55.47,55.64,55.44,55.48,53700.0,38.1706,38.2876,38.15,38.1775,53700.0
2007-01-26 10:30:00,55.48,55.61,55.46,55.59,54400.0,38.1775,38.267,38.1638,38.2532,54400.0
2007-01-26 10:40:00,55.59,55.59,55.45,55.47,47700.0,38.2532,38.2532,38.1569,38.1706,47700.0
2007-01-26 10:50:00,55.47,55.51,55.37,55.41,42900.0,38.1706,38.1982,38.1018,38.1294,42900.0
2007-01-26 11:00:00,55.4,55.43,55.18,55.2,54200.0,38.1225,38.1431,37.9711,37.9848,54200.0
2007-01-26 11:10:00,55.2,55.29,55.14,55.28,59400.0,37.9848,38.0468,37.9436,38.0399,59400.0
2007-01-26 11:20:00,55.29,55.43,55.28,55.4,43200.0,38.0468,38.1431,38.0399,38.1225,43200.0
2007-01-26 11:30:00,55.4,55.45,55.34,55.34,48000.0,38.1225,38.1569,38.0812,38.0812,48000.0
2007-01-26 11:40:00,55.34,55.43,55.25,55.36,26300.0,38.0812,38.1431,38.0193,38.0949,26300.0
2007-01-26 11:50:00,55.36,55.4,55.3,55.35,35300.0,38.0949,38.1225,38.0537,38.0881,35300.0
2007-01-26 12:00:00,55.35,55.44,55.34,55.4,42600.0,38.0881,38.15,38.0812,38.1225,42600.0
2007-01-26 12:10:00,55.39,55.5,55.39,55.42,31000.0,38.1156,38.1913,38.1156,38.1362,31000.0
2007-01-26 12:20:00,55.42,55.45,55.36,55.43,38300.0,38.1362,38.1569,38.0949,38.1431,38300.0
2007-01-26 12:30:00,55.44,55.51,55.43,55.47,29000.0,38.15,38.1982,38.1431,38.1706,29000.0
2007-01-26 12:40:00,55.46,55.48,55.39,55.48,19000.0,38.1638,38.1775,38.1156,38.1775,19000.0
2007-01-26 12:50:00,55.48,55.49,55.39,55.42,22400.0,38.1775,38.1844,38.1156,38.1362,22400.0
2007-01-26 13:00:00,55.42,55.49,55.33,55.38,19100.0,38.1362,38.1844,38.0743,38.1087,19100.0
2007-01-26 13:10:00,55.38,55.41,55.29,55.38,23900.0,38.1087,38.1294,38.0468,38.1087,23900.0
2007-01-26 13:20:00,55.39,55.43,55.34,55.41,21300.0,38.1156,38.1431,38.0812,38.1294,21300.0
2007-01-26 13:30:00,55.41,55.5,55.41,55.43,20400.0,38.1294,38.1913,38.1294,38.1431,20400.0
2007-01-26 13:40:00,55.44,55.44,55.29,55.33,37100.0,38.15,38.15,38.0468,38.0743,37100.0
2007-01-26 13:50:00,55.33,55.39,55.32,55.39,25300.0,38.0743,38.1156,38.0674,38.1156,25300.0
2007-01-26 14:00:00,55.39,55.42,55.32,55.33,36900.0,38.1156,38.1362,38.0674,38.0743,36900.0
2007-01-26 14:10:00,55.33,55.51,55.33,55.42,39400.0,38.0743,38.1982,38.0743,38.1362,39400.0
2007-01-26 14:20:00,55.42,55.47,55.37,55.4,27500.0,38.1362,38.1706,38.1018,38.1225,27500.0
2007-01-26 14:30:00,55.41,55.43,55.35,55.36,33200.0,38.1294,38.1431,38.0881,38.0949,33200.0
2007-01-26 14:40:00,55.38,55.45,55.34,55.43,30900.0,38.1087,38.1569,38.0812,38.1431,30900.0
2007-01-26 14:50:00,55.43,55.45,55.35,55.44,34700.0,38.1431,38.1569,38.0881,38.15,34700.0
2007-01-26 15:00:00,55.44,55.49,55.39,55.47,37100.0,38.15,38.1844,38.1156,38.1706,37100.0
2007-01-26 15:10:00,55.48,55.5,55.43,55.46,32300.0,38.1775,38.1913,38.1431,38.1638,32300.0
2007-01-26 15:20:00,55.46,55.46,55.37,55.41,25000.0,38.1638,38.1638,38.1018,38.1294,25000.0
2007-01-26 15:30:00,55.4,55.5,55.33,55.48,37400.0,38.1225,38.1913,38.0743,38.1775,37400.0
2007-01-26 15:40:00,55.47,55.5,55.37,55.47,28400.0,38.1706,38.1913,38.1018,38.1706,28400.0
2007-01-26 15:50:00,55.47,55.49,55.34,55.36,80600.0,38.1706,38.1844,38.0812,38.0949,80600.0
2007-01-29 09:30:00,55.0,55.23,54.95,55.16,143000.0,37.8472,38.0055,37.8128,37.9573,143000.0
2007-01-29 09:40:00,55.18,55.35,55.12,55.27,68000.0,37.9711,38.0881,37.9298,38.033,68000.0
2007-01-29 09:50:00,55.29,55.33,55.11,55.15,58700.0,38.0468,38.0743,37.9229,37.9504,58700.0
2007-01-29 10:00:00,55.13,55.27,55.11,55.16,68600.0,37.9367,38.033,37.9229,37.9573,68600.0
2007-01-29 10:10:00,55.15,55.15,54.98,55.0,94000.0,37.9504,37.9504,37.8335,37.8472,94000.0
2007-01-29 10:20:00,55.0,55.07,54.73,54.76,147900.0,37.8472,37.8954,37.6614,37.6821,147900.0
2007-01-29 10:30:00,54.75,54.77,54.66,54.76,179000.0,37.6752,37.6889,37.6133,37.6821,179000.0
2007-01-29 10:40:00,54.78,54.89,54.78,54.86,57500.0,37.6958,37.7715,37.6958,37.7509,57500.0
2007-01-29 10:50:00,54.85,54.93,54.85,54.89,27600.0,37.744,37.799,37.744,37.7715,27600.0
2007-01-29 11:00:00,54.89,54.97,54.79,54.93,45300.0,37.7715,37.8266,37.7027,37.799,45300.0
2007-01-29 11:10:00,54.94,55.04,54.93,54.95,63200.0,37.8059,37.8747,37.799,37.8128,63200.0
2007-01-29 11:20:00,54.96,55.09,54.95,55.09,42900.0,37.8197,37.9091,37.8128,37.9091,42900.0
2007-01-29 11:30:00,55.07,55.08,55.0,55.05,35200.0,37.8954,37.9023,37.8472,37.8816,35200.0
2007-01-29 11:40:00,55.05,55.07,54.99,55.03,28600.0,37.8816,37.8954,37.8403,37.8679,28600.0
2007-01-29 11:50:00,55.03,55.09,54.95,55.09,23400.0,37.8679,37.9091,37.8128,37.9091,23400.0
2007-01-29 12:00:00,55.08,55.22,55.07,55.21,42200.0,37.9023,37.9986,37.8954,37.9917,42200.0
2007-01-29 12:10:00,55.2,55.35,55.19,55.31,57700.0,37.9848,38.0881,37.978,38.0605,57700.0
2007-01-29 12:20:00,55.32,55.5,55.31,55.45,110000.0,38.0674,38.1913,38.0605,38.1569,110000.0
2007-01-29 12:30:00,55.45,55.56,55.42,55.5,141400.0,38.1569,38.2326,38.1362,38.1913,141400.0
2007-01-29 12:40:00,55.51,55.8,55.5,55.77,150800.0,38.1982,38.3977,38.1913,38.3771,150800.0
2007-01-29 12:50:00,55.77,55.79,55.69,55.75,69600.0,38.3771,38.3908,38.322,38.3633,69600.0
2007-01-29 13:00:00,55.77,55.89,55.77,55.81,51000.0,38.3771,38.4597,38.3771,38.4046,51000.0
2007-01-29 13:10:00,55.82,55.83,55.78,55.79,23600.0,38.4115,38.4184,38.384,38.3908,23600.0
2007-01-29 13:20:00,55.8,55.81,55.68,55.69,30000.0,38.3977,38.4046,38.3151,38.322,30000.0
2007-01-29 13:30:00,55.68,55.71,55.6,55.61,20100.0,38.3151,38.3358,38.2601,38.267,20100.0
2007-01-29 13:40:00,55.6,55.62,55.47,55.51,40300.0,38.2601,38.2739,38.1706,38.1982,40300.0
2007-01-29 13:50:00,55.51,55.62,55.35,55.35,59000.0,38.1982,38.2739,38.0881,38.0881,59000.0
2007-01-29 14:00:00,55.34,55.42,55.23,55.33,63400.0,38.0812,38.1362,38.0055,38.0743,63400.0
2007-01-29 14:10:00,55.33,55.34,55.17,55.3,78600.0,38.0743,38.0812,37.9642,38.0537,78600.0
2007-01-29 14:20:00,55.31,55.41,55.19,55.28,72900.0,38.0605,38.1294,37.978,38.0399,72900.0
2007-01-29 14:30:00,55.29,55.36,55.27,55.31,13900.0,38.0468,38.0949,38.033,38.0605,13900.0
2007-01-29 14:40:00,55.31,55.43,55.31,55.41,12800.0,38.0605,38.1431,38.0605,38.1294,12800.0
2007-01-29 14:50:00,55.41,55.44,55.3,55.34,77600.0,38.1294,38.15,38.0537,38.0812,77600.0
2007-01-29 15:00:00,55.35,55.41,55.28,55.41,107500.0,38.0881,38.1294,38.0399,38.1294,107500.0
2007-01-29 15:10:00,55.4,55.48,55.39,55.45,62300.0,38.1225,38.1775,38.1156,38.1569,62300.0
2007-01-29 15:20:00,55.46,55.5,55.36,55.38,94600.0,38.1638,38.1913,38.0949,38.1087,94600.0
2007-01-29 15:30:00,55.42,55.43,55.33,55.33,56400.0,38.1362,38.1431,38.0743,38.0743,56400.0
2007-01-29 15:40:00,55.33,55.38,55.27,55.3,81400.0,38.0743,38.1087,38.033,38.0537,81400.0
2007-01-29 15:50:00,55.29,55.38,55.26,55.32,157900.0,38.0468,38.1087,38.0261,38.0674,157900.0
2007-01-30 09:30:00,55.5,55.59,55.38,55.41,66900.0,38.1913,38.2532,38.1087,38.1294,66900.0
2007-01-30 09:40:00,55.43,55.59,55.43,55.55,68000.0,38.1431,38.2532,38.1431,38.2257,68000.0
2007-01-30 09:50:00,55.57,55.59,55.43,55.56,72600.0,38.2395,38.2532,38.1431,38.2326,72600.0
2007-01-30 10:00:00,55.55,55.68,55.48,55.6,75700.0,38.2257,38.3151,38.1775,38.2601,75700.0
2007-01-30 10:10:00,55.6,55.76,55.59,55.74,74300.0,38.2601,38.3702,38.2532,38.3564,74300.0
2007-01-30 10:20:00,55.72,55.76,55.67,55.72,67500.0,38.3427,38.3702,38.3083,38.3427,67500.0
2007-01-30 10:30:00,55.72,55.83,55.71,55.77,83200.0,38.3427,38.4184,38.3358,38.3771,83200.0
2007-01-30 10:40:00,55.77,55.79,55.48,55.54,80400.0,38.3771,38.3908,38.1775,38.2188,80400.0
2007-01-30 10:50:00,55.51,55.58,55.39,55.51,42500.0,38.1982,38.2463,38.1156,38.1982,42500.0
2007-01-30 11:00:00,55.51,55.53,55.4,55.48,23300.0,38.1982,38.2119,38.1225,38.1775,23300.0
2007-01-30 11:10:00,55.47,55.56,55.44,55.54,45500.0,38.1706,38.2326,38.15,38.2188,45500.0
2007-01-30 11:20:00,55.53,55.66,55.52,55.52,51900.0,38.2119,38.3014,38.205,38.205,51900.0
2007-01-30 11:30:00,55.52,55.53,55.41,55.43,28600.0,38.205,38.2119,38.1294,38.1431,28600.0
2007-01-30 11:40:00,55.42,55.45,55.4,55.41,12700.0,38.1362,38.1569,38.1225,38.1294,12700.0
2007-01-30 11:50:00,55.4,55.4,55.28,55.29,25400.0,38.1225,38.1225,38.0399,38.0468,25400.0
2007-01-30 12:00:00,55.29,55.29,55.16,55.18,39600.0,38.0468,38.0468,37.9573,37.9711,39600.0
2007-01-30 12:10:00,55.2,55.21,55.13,55.13,42800.0,37.9848,37.9917,37.9367,37.9367,42800.0
2007-01-30 12:20:00,55.12,55.2,55.12,55.2,39800.0,37.9298,37.9848,37.9298,37.9848,39800.0
2007-01-30 12:30:00,55.19,55.4,55.17,55.35,107600.0,37.978,38.1225,37.9642,38.0881,107600.0
2007-01-30 12:40:00,55.37,55.45,55.34,55.45,61100.0,38.1018,38.1569,38.0812,38.1569,61100.0
2007-01-30 12:50:00,55.45,55.55,55.34,55.55,112100.0,38.1569,38.2257,38.0812,38.2257,112100.0
2007-01-30 13:00:00,55.55,55.56,55.32,55.38,61000.0,38.2257,38.2326,38.0674,38.1087,61000.0
2007-01-30 13:10:00,55.38,55.4,55.15,55.15,42200.0,38.1087,38.1225,37.9504,37.9504,42200.0
2007-01-30 13:20:00,55.18,55.24,55.13,55.13,36600.0,37.9711,38.0124,37.9367,37.9367,36600.0
2007-01-30 13:30:00,55.15,55.17,55.13,55.16,26900.0,37.9504,37.9642,37.9367,37.9573,26900.0
2007-01-30 13:40:00,55.14,55.24,55.14,55.22,18200.0,37.9436,38.0124,37.9436,37.9986,18200.0
2007-01-30 13:50:00,55.22,55.23,55.17,55.19,26900.0,37.9986,38.0055,37.9642,37.978,26900.0
2007-01-30 14:00:00,55.2,55.22,55.07,55.08,26000.0,37.9848,37.9986,37.8954,37.9023,26000.0
2007-01-30 14:10:00,55.08,55.14,55.05,55.1,98800.0,37.9023,37.9436,37.8816,37.916,98800.0
2007-01-30 14:20:00,55.09,55.09,54.98,55.0,39600.0,37.9091,37.9091,37.8335,37.8472,39600.0
2007-01-30 14:30:00,55.0,55.01,54.99,55.0,34400.0,37.8472,37.8541,37.8403,37.8472,34400.0
2007-01-30 14:40:00,54.99,55.04,54.99,55.01,26900.0,37.8403,37.8747,37.8403,37.8541,26900.0
2007-01-30 14:50:00,55.01,55.15,55.01,55.1,37400.0,37.8541,37.9504,37.8541,37.916,37400.0
2007-01-30 15:00:00,55.1,55.19,55.1,55.19,24300.0,37.916,37.978,37.916,37.978,24300.0
2007-01-30 15:10:00,55.19,55.24,55.18,55.2,34400.0,37.978,38.0124,37.9711,37.9848,34400.0
2007-01-30 15:20:00,55.21,55.26,55.14,55.15,42700.0,37.9917,38.0261,37.9436,37.9504,42700.0
2007-01-30 15:30:00,55.16,55.22,55.12,55.2,23800.0,37.9573,37.9986,37.9298,37.9848,23800.0
2007-01-30 15:40:00,55.2,55.23,55.14,55.19,38100.0,37.9848,38.0055,37.9436,37.978,38100.0
2007-01-30 15:50:00,55.19,55.3,55.19,55.29,92100.0,37.978,38.0537,37.978,38.0468,92100.0
2007-01-31 09:30:00,55.51,55.63,55.31,55.37,86600.0,38.1982,38.2807,38.0605,38.1018,86600.0
2007-01-31 09:40:00,55.4,55.4,55.03,55.22,46000.0,38.1225,38.1225,37.8679,37.9986,46000.0
2007-01-31 09:50:00,55.21,55.25,55.03,55.15,44400.0,37.9917,38.0193,37.8679,37.9504,44400.0
2007-01-31 10:00:00,55.14,55.22,55.03,55.06,67200.0,37.9436,37.9986,37.8679,37.8885,67200.0
2007-01-31 10:10:00,55.07,55.27,55.07,55.27,65300.0,37.8954,38.033,37.8954,38.033,65300.0
2007-01-31 10:20:00,55.26,55.7,55.26,55.68,97200.0,38.0261,38.3289,38.0261,38.3151,97200.0
2007-01-31 10:30:00,55.69,56.0,55.67,55.92,124300.0,38.322,38.5353,38.3083,38.4803,124300.0
2007-01-31 10:40:00,55.92,55.92,55.66,55.71,112100.0,38.4803,38.4803,38.3014,38.3358,112100.0
2007-01-31 10:50:00,55.71,55.72,55.6,55.6,55600.0,38.3358,38.3427,38.2601,38.2601,55600.0
2007-01-31 11:00:00,55.6,55.6,55.39,55.51,65600.0,38.2601,38.2601,38.1156,38.1982,65600.0
2007-01-31 11:10:00,55.52,55.62,55.52,55.6,99200.0,38.205,38.2739,38.205,38.2601,99200.0
2007-01-31 11:20:00,55.59,55.69,55.58,55.62,59000.0,38.2532,38.322,38.2463,38.2739,59000.0
2007-01-31 11:30:00,55.63,55.8,55.63,55.76,33800.0,38.2807,38.3977,38.2807,38.3702,33800.0
2007-01-31 11:40:00,55.77,55.93,55.74,55.9,46300.0,38.3771,38.4872,38.3564,38.4665,46300.0
2007-01-31 11:50:00,55.92,55.92,55.74,55.83,66500.0,38.4803,38.4803,38.3564,38.4184,66500.0
2007-01-31 12:00:00,55.85,55.88,55.78,55.79,35600.0,38.4321,38.4528,38.384,38.3908,35600.0
2007-01-31 12:10:00,55.81,55.84,55.74,55.74,10400.0,38.4046,38.4252,38.3564,38.3564,10400.0
2007-01-31 12:20:00,55.74,55.81,55.74,55.76,34800.0,38.3564,38.4046,38.3564,38.3702,34800.0
2007-01-31 12:30:00,55.76,55.84,55.58,55.63,84400.0,38.3702,38.4252,38.2463,38.2807,84400.0
2007-01-31 12:40:00,55.64,55.74,55.61,55.72,29200.0,38.2876,38.3564,38.267,38.3427,29200.0
2007-01-31 12:50:00,55.72,55.91,55.71,55.89,21100.0,38.3427,38.4734,38.3358,38.4597,21100.0
2007-01-31 13:00:00,55.88,55.98,55.85,55.9,30000.0,38.4528,38.5216,38.4321,38.4665,30000.0
2007-01-31 13:10:00,55.92,55.93,55.74,55.75,17200.0,38.4803,38.4872,38.3564,38.3633,17200.0
2007-01-31 13:20:00,55.76,55.78,55.67,55.7,45800.0,38.3702,38.384,38.3083,38.3289,45800.0
2007-01-31 13:30:00,55.7,55.7,55.64,55.64,25500.0,38.3289,38.3289,38.2876,38.2876,25500.0
2007-01-31 13:40:00,55.64,55.64,55.55,55.6,40600.0,38.2876,38.2876,38.2257,38.2601,40600.0
2007-01-31 13:50:00,55.61,55.67,55.55,55.59,30600.0,38.267,38.3083,38.2257,38.2532,30600.0
2007-01-31 14:00:00,55.59,55.8,55.54,55.68,92600.0,38.2532,38.3977,38.2188,38.3151,92600.0
2007-01-31 14:10:00,55.68,56.07,55.64,56.07,109300.0,38.3151,38.5835,38.2876,38.5835,109300.0
2007-01-31 14:20:00,56.08,56.19,55.84,55.91,113200.0,38.5904,38.6661,38.4252,38.4734,113200.0
2007-01-31 14:30:00,55.9,56.38,55.9,56.23,119400.0,38.4665,38.7968,38.4665,38.6936,119400.0
2007-01-31 14:40:00,56.22,56.42,56.15,56.36,64000.0,38.6867,38.8244,38.6386,38.7831,64000.0
2007-01-31 14:50:00,56.37,56.44,56.3,56.38,97400.0,38.79,38.8381,38.7418,38.7968,97400.0
2007-01-31 15:00:00,56.38,56.52,56.36,56.43,145200.0,38.7968,38.8932,38.7831,38.8312,145200.0
2007-01-31 15:10:00,56.43,56.45,56.16,56.23,109100.0,38.8312,38.845,38.6455,38.6936,109100.0
2007-01-31 15:20:00,56.24,56.25,56.15,56.23,82000.0,38.7005,38.7074,38.6386,38.6936,82000.0
2007-01-31 15:30:00,56.23,56.34,56.2,56.22,66800.0,38.6936,38.7693,38.673,38.6867,66800.0
2007-01-31 15:40:00,56.23,56.31,56.2,56.3,63600.0,38.6936,38.7487,38.673,38.7418,63600.0
2007-01-31 15:50:00,56.3,56.31,56.13,56.13,133200.0,38.7418,38.7487,38.6248,38.6248,133200.0
2007-02-01 09:30:00,56.25,56.57,56.21,56.54,92700.0,38.7074,38.9276,38.6799,38.9069,92700.0
2007-02-01 09:40:00,56.55,56.7,56.5,56.69,73000.0,38.9138,39.017,38.8794,39.0102,73000.0
2007-02-01 09:50:00,56.7,56.8,56.66,56.73,68400.0,39.017,39.0859,38.9895,39.0377,68400.0
2007-02-01 10:00:00,56.73,56.74,56.5,56.62,66300.0,39.0377,39.0446,38.8794,38.962,66300.0
2007-02-01 10:10:00,56.62,56.73,56.55,56.72,61100.0,38.962,39.0377,38.9138,39.0308,61100.0
2007-02-01 10:20:00,56.72,56.74,56.63,56.7,45800.0,39.0308,39.0446,38.9689,39.017,45800.0
2007-02-01 10:30:00,56.71,56.8,56.67,56.76,54500.0,39.0239,39.0859,38.9964,39.0583,54500.0
2007-02-01 10:40:00,56.77,56.88,56.75,56.85,60800.0,39.0652,39.1409,39.0514,39.1203,60800.0
2007-02-01 10:50:00,56.84,56.85,56.52,56.52,55100.0,39.1134,39.1203,38.8932,38.8932,55100.0
2007-02-01 11:00:00,56.53,56.53,56.2,56.36,98800.0,38.9001,38.9001,38.673,38.7831,98800.0
2007-02-01 11:10:00,56.36,56.37,56.17,56.29,50900.0,38.7831,38.79,38.6523,38.7349,50900.0
2007-02-01 11:20:00,56.31,56.31,56.16,56.22,25900.0,38.7487,38.7487,38.6455,38.6867,25900.0
2007-02-01 11:30:00,56.22,56.31,56.22,56.24,22200.0,38.6867,38.7487,38.6867,38.7005,22200.0
2007-02-01 11:40:00,56.24,56.26,56.18,56.2,19300.0,38.7005,38.7143,38.6592,38.673,19300.0
2007-02-01 11:50:00,56.19,56.37,56.19,56.27,32000.0,38.6661,38.79,38.6661,38.7211,32000.0
2007-02-01 12:00:00,56.27,56.36,56.2,56.25,28100.0,38.7211,38.7831,38.673,38.7074,28100.0
2007-02-01 12:10:00,56.26,56.36,56.25,56.27,18700.0,38.7143,38.7831,38.7074,38.7211,18700.0
2007-02-01 12:20:00,56.27,56.27,56.16,56.2,26400.0,38.7211,38.7211,38.6455,38.673,26400.0
2007-02-01 12:30:00,56.2,56.2,56.11,56.12,34900.0,38.673,38.673,38.611,38.6179,34900.0
2007-02-01 12:40:00,56.13,56.19,56.09,56.17,26500.0,38.6248,38.6661,38.5973,38.6523,26500.0
2007-02-01 12:50:00,56.17,56.23,56.17,56.22,24300.0,38.6523,38.6936,38.6523,38.6867,24300.0
2007-02-01 13:00:00,56.21,56.26,56.18,56.19,37500.0,38.6799,38.7143,38.6592,38.6661,37500.0
2007-02-01 13:10:00,56.19,56.28,56.18,56.26,20800.0,38.6661,38.728,38.6592,38.7143,20800.0
2007-02-01 13:20:00,56.26,56.29,56.25,56.25,17900.0,38.7143,38.7349,38.7074,38.7074,17900.0
2007-02-01 13:30:00,56.24,56.25,56.17,56.25,38300.0,38.7005,38.7074,38.6523,38.7074,38300.0
2007-02-01 13:40:00,56.26,56.4,56.26,56.34,43000.0,38.7143,38.8106,38.7143,38.7693,43000.0
2007-02-01 13:50:00,56.34,56.34,56.21,56.24,17600.0,38.7693,38.7693,38.6799,38.7005,17600.0
2007-02-01 14:00:00,56.23,56.28,56.14,56.2,27500.0,38.6936,38.728,38.6317,38.673,27500.0
2007-02-01 14:10:00,56.2,56.28,56.09,56.1,41300.0,38.673,38.728,38.5973,38.6042,41300.0
2007-02-01 14:20:00,56.1,56.3,56.09,56.27,105500.0,38.6042,38.7418,38.5973,38.7211,105500.0
2007-02-01 14:30:00,56.28,56.33,56.26,56.33,22600.0,38.728,38.7624,38.7143,38.7624,22600.0
2007-02-01 14:40:00,56.33,56.4,56.32,56.36,32500.0,38.7624,38.8106,38.7556,38.7831,32500.0
2007-02-01 14:50:00,56.36,56.48,56.34,56.48,47900.0,38.7831,38.8657,38.7693,38.8657,47900.0
2007-02-01 15:00:00,56.48,56.62,56.48,56.59,82700.0,38.8657,38.962,38.8657,38.9413,82700.0
2007-02-01 15:10:00,56.58,56.61,56.46,56.49,51100.0,38.9345,38.9551,38.8519,38.8725,51100.0
2007-02-01 15:20:00,56.48,56.54,56.43,56.46,49800.0,38.8657,38.9069,38.8312,38.8519,49800.0
2007-02-01 15:30:00,56.47,56.5,56.35,56.38,31600.0,38.8588,38.8794,38.7762,38.7968,31600.0
2007-02-01 15:40:00,56.37,56.52,56.37,56.4,47600.0,38.79,38.8932,38.79,38.8106,47600.0
2007-02-01 15:50:00,56.41,56.48,56.37,56.37,117100.0,38.8175,38.8657,38.79,38.79,117100.0
2007-02-02 09:30:00,56.74,56.74,56.1,56.13,159000.0,39.0446,39.0446,38.6042,38.6248,159000.0
2007-02-02 09:40:00,56.13,56.22,56.02,56.19,92600.0,38.6248,38.6867,38.5491,38.6661,92600.0
2007-02-02 09:50:00,56.18,56.21,55.99,55.99,111900.0,38.6592,38.6799,38.5285,38.5285,111900.0
2007-02-02 10:00:00,55.99,56.06,55.94,55.99,117600.0,38.5285,38.5766,38.4941,38.5285,117600.0
2007-02-02 10:10:00,56.01,56.24,55.99,56.14,59100.0,38.5422,38.7005,38.5285,38.6317,59100.0
2007-02-02 10:20:00,56.14,56.24,56.08,56.14,73500.0,38.6317,38.7005,38.5904,38.6317,73500.0
2007-02-02 10:30:00,56.14,56.25,56.11,56.19,74200.0,38.6317,38.7074,38.611,38.6661,74200.0
2007-02-02 10:40:00,56.18,56.23,56.06,56.14,40600.0,38.6592,38.6936,38.5766,38.6317,40600.0
2007-02-02 10:50:00,56.14,56.15,56.12,56.13,29300.0,38.6317,38.6386,38.6179,38.6248,29300.0
2007-02-02 11:00:00,56.13,56.13,56.06,56.08,42100.0,38.6248,38.6248,38.5766,38.5904,42100.0
2007-02-02 11:10:00,56.09,56.1,56.05,56.07,27500.0,38.5973,38.6042,38.5698,38.5835,27500.0
2007-02-02 11:20:00,56.08,56.08,55.98,56.05,45900.0,38.5904,38.5904,38.5216,38.5698,45900.0
2007-02-02 11:30:00,56.05,56.05,55.95,55.97,39400.0,38.5698,38.5698,38.5009,38.5147,39400.0
2007-02-02 11:40:00,55.98,55.99,55.86,55.97,38300.0,38.5216,38.5285,38.439,38.5147,38300.0
2007-02-02 11:50:00,55.98,56.03,55.96,55.99,36600.0,38.5216,38.556,38.5078,38.5285,36600.0
2007-02-02 12:00:00,55.99,56.0,55.89,55.97,70400.0,38.5285,38.5353,38.4597,38.5147,70400.0
2007-02-02 12:10:00,55.96,56.02,55.96,56.02,44900.0,38.5078,38.5491,38.5078,38.5491,44900.0
2007-02-02 12:20:00,56.02,56.1,56.0,56.0,45700.0,38.5491,38.6042,38.5353,38.5353,45700.0
2007-02-02 12:30:00,56.01,56.17,56.01,56.08,45800.0,38.5422,38.6523,38.5422,38.5904,45800.0
2007-02-02 12:40:00,56.08,56.13,56.07,56.11,25800.0,38.5904,38.6248,38.5835,38.611,25800.0
2007-02-02 12:50:00,56.11,56.13,56.06,56.07,33600.0,38.611,38.6248,38.5766,38.5835,33600.0
2007-02-02 13:00:00,56.08,56.09,56.01,56.02,28400.0,38.5904,38.5973,38.5422,38.5491,28400.0
2007-02-02 13:10:00,56.02,56.02,55.97,56.0,31700.0,38.5491,38.5491,38.5147,38.5353,31700.0
2007-02-02 13:20:00,55.99,56.0,55.9,55.97,49400.0,38.5285,38.5353,38.4665,38.5147,49400.0
2007-02-02 13:30:00,55.97,56.06,55.91,56.06,15100.0,38.5147,38.5766,38.4734,38.5766,15100.0
2007-02-02 13:40:00,56.06,56.08,56.05,56.06,42500.0,38.5766,38.5904,38.5698,38.5766,42500.0
2007-02-02 13:50:00,56.07,56.07,56.03,56.03,31800.0,38.5835,38.5835,38.556,38.556,31800.0
2007-02-02 14:00:00,56.03,56.09,56.02,56.09,20200.0,38.556,38.5973,38.5491,38.5973,20200.0
2007-02-02 14:10:00,56.09,56.09,55.94,55.98,26500.0,38.5973,38.5973,38.4941,38.5216,26500.0
2007-02-02 14:20:00,56.0,56.03,55.85,55.88,46300.0,38.5353,38.556,38.4321,38.4528,46300.0
2007-02-02 14:30:00,55.88,55.96,55.86,55.95,39300.0,38.4528,38.5078,38.439,38.5009,39300.0
2007-02-02 14:40:00,55.97,55.97,55.8,55.93,53600.0,38.5147,38.5147,38.3977,38.4872,53600.0
2007-02-02 14:50:00,55.92,56.05,55.88,56.05,31600.0,38.4803,38.5698,38.4528,38.5698,31600.0
2007-02-02 15:00:00,56.05,56.07,55.99,56.0,30800.0,38.5698,38.5835,38.5285,38.5353,30800.0
2007-02-02 15:10:00,56.0,56.03,55.96,56.01,49700.0,38.5353,38.556,38.5078,38.5422,49700.0
2007-02-02 15:20:00,56.02,56.07,56.0,56.05,44800.0,38.5491,38.5835,38.5353,38.5698,44800.0
2007-02-02 15:30:00,56.05,56.07,55.97,55.99,36500.0,38.5698,38.5835,38.5147,38.5285,36500.0
2007-02-02 15:40:00,55.99,56.0,55.89,55.96,62600.0,38.5285,38.5353,38.4597,38.5078,62600.0
2007-02-02 15:50:00,55.95,56.03,55.94,56.0,99000.0,38.5009,38.556,38.4941,38.5353,99000.0
2007-02-05 09:30:00,56.0,56.33,55.86,56.32,65300.0,38.5353,38.7624,38.439,38.7556,65300.0
2007-02-05 09:40:00,56.35,56.64,56.29,56.64,95200.0,38.7762,38.9758,38.7349,38.9758,95200.0
2007-02-05 09:50:00,56.66,56.66,56.34,56.4,83200.0,38.9895,38.9895,38.7693,38.8106,83200.0
2007-02-05 10:00:00,56.4,56.53,56.22,56.24,119700.0,38.8106,38.9001,38.6867,38.7005,119700.0
2007-02-05 10:10:00,56.22,56.25,55.97,56.08,52600.0,38.6867,38.7074,38.5147,38.5904,52600.0
2007-02-05 10:20:00,56.07,56.13,55.99,56.05,26500.0,38.5835,38.6248,38.5285,38.5698,26500.0
2007-02-05 10:30:00,56.03,56.26,56.03,56.15,45100.0,38.556,38.7143,38.556,38.6386,45100.0
2007-02-05 10:40:00,56.13,56.16,56.04,56.1,26800.0,38.6248,38.6455,38.5629,38.6042,26800.0
2007-02-05 10:50:00,56.1,56.12,55.96,55.99,49400.0,38.6042,38.6179,38.5078,38.5285,49400.0
2007-02-05 11:00:00,55.99,56.1,55.97,56.08,56600.0,38.5285,38.6042,38.5147,38.5904,56600.0
2007-02-05 11:10:00,56.07,56.07,55.97,56.02,20700.0,38.5835,38.5835,38.5147,38.5491,20700.0
2007-02-05 11:20:00,56.02,56.29,55.95,56.27,86500.0,38.5491,38.7349,38.5009,38.7211,86500.0
2007-02-05 11:30:00,56.27,56.38,56.25,56.3,70600.0,38.7211,38.7968,38.7074,38.7418,70600.0
2007-02-05 11:40:00,56.3,56.43,56.29,56.38,53000.0,38.7418,38.8312,38.7349,38.7968,53000.0
2007-02-05 11:50:00,56.38,56.43,56.34,56.42,16400.0,38.7968,38.8312,38.7693,38.8244,16400.0
2007-02-05 12:00:00,56.42,56.43,56.36,56.42,25900.0,38.8244,38.8312,38.7831,38.8244,25900.0
2007-02-05 12:10:00,56.42,56.5,56.4,56.41,27500.0,38.8244,38.8794,38.8106,38.8175,27500.0
2007-02-05 12:20:00,56.41,56.49,56.4,56.49,20200.0,38.8175,38.8725,38.8106,38.8725,20200.0
2007-02-05 12:30:00,56.49,56.57,56.48,56.49,39600.0,38.8725,38.9276,38.8657,38.8725,39600.0
2007-02-05 12:40:00,56.49,56.58,56.49,56.57,16600.0,38.8725,38.9345,38.8725,38.9276,16600.0
2007-02-05 12:50:00,56.58,56.64,56.57,56.62,19700.0,38.9345,38.9758,38.9276,38.962,19700.0
2007-02-05 13:00:00,56.64,56.7,56.57,56.57,33200.0,38.9758,39.017,38.9276,38.9276,33200.0
2007-02-05 13:10:00,56.58,56.6,56.48,56.48,27700.0,38.9345,38.9482,38.8657,38.8657,27700.0
2007-02-05 13:20:00,56.48,56.48,56.33,56.35,39500.0,38.8657,38.8657,38.7624,38.7762,39500.0
2007-02-05 13:30:00,56.34,56.42,56.31,56.39,30400.0,38.7693,38.8244,38.7487,38.8037,30400.0
2007-02-05 13:40:00,56.39,56.43,56.23,56.27,40100.0,38.8037,38.8312,38.6936,38.7211,40100.0
2007-02-05 13:50:00,56.26,56.32,56.26,56.28,22900.0,38.7143,38.7556,38.7143,38.728,22900.0
2007-02-05 14:00:00,56.29,56.37,56.27,56.31,28900.0,38.7349,38.79,38.7211,38.7487,28900.0
2007-02-05 14:10:00,56.31,56.39,56.31,56.32,26400.0,38.7487,38.8037,38.7487,38.7556,26400.0
2007-02-05 14:20:00,56.32,56.42,56.29,56.39,24200.0,38.7556,38.8244,38.7349,38.8037,24200.0
2007-02-05 14:30:00,56.4,56.48,56.39,56.47,34200.0,38.8106,38.8657,38.8037,38.8588,34200.0
2007-02-05 14:40:00,56.47,56.5,56.37,56.39,35900.0,38.8588,38.8794,38.79,38.8037,35900.0
2007-02-05 14:50:00,56.37,56.43,56.29,56.36,35300.0,38.79,38.8312,38.7349,38.7831,35300.0
2007-02-05 15:00:00,56.34,56.37,56.31,56.33,25000.0,38.7693,38.79,38.7487,38.7624,25000.0
2007-02-05 15:10:00,56.33,56.42,56.33,56.4,36100.0,38.7624,38.8244,38.7624,38.8106,36100.0
2007-02-05 15:20:00,56.4,56.47,56.39,56.46,40100.0,38.8106,38.8588,38.8037,38.8519,40100.0
2007-02-05 15:30:00,56.45,56.52,56.45,56.5,41900.0,38.845,38.8932,38.845,38.8794,41900.0
2007-02-05 15:40:00,56.51,56.51,56.35,56.36,44700.0,38.8863,38.8863,38.7762,38.7831,44700.0
2007-02-05 15:50:00,56.35,56.36,56.22,56.22,103400.0,38.7762,38.7831,38.6867,38.6867,103400.0
2007-02-06 09:30:00,56.53,56.7,56.49,56.55,102500.0,38.9001,39.017,38.8725,38.9138,102500.0
2007-02-06 09:40:00,56.58,56.8,56.56,56.79,47900.0,38.9345,39.0859,38.9207,39.079,47900.0
2007-02-06 09:50:00,56.77,56.99,56.76,56.96,98700.0,39.0652,39.2166,39.0583,39.196,98700.0
2007-02-06 10:00:00,56.96,57.04,56.9,56.9,180100.0,39.196,39.251,39.1547,39.1547,180100.0
2007-02-06 10:10:00,56.93,56.97,56.81,56.83,92600.0,39.1753,39.2028,39.0927,39.1065,92600.0
2007-02-06 10:20:00,56.82,56.93,56.82,56.88,37500.0,39.0996,39.1753,39.0996,39.1409,37500.0
2007-02-06 10:30:00,56.88,56.93,56.81,56.84,30800.0,39.1409,39.1753,39.0927,39.1134,30800.0
2007-02-06 10:40:00,56.84,56.89,56.59,56.75,68500.0,39.1134,39.1478,38.9413,39.0514,68500.0
2007-02-06 10:50:00,56.75,56.76,56.49,56.49,57900.0,39.0514,39.0583,38.8725,38.8725,57900.0
2007-02-06 11:00:00,56.48,56.64,56.41,56.64,41600.0,38.8657,38.9758,38.8175,38.9758,41600.0
2007-02-06 11:10:00,56.63,56.71,56.61,56.65,23400.0,38.9689,39.0239,38.9551,38.9826,23400.0
2007-02-06 11:20:00,56.66,56.71,56.63,56.67,13800.0,38.9895,39.0239,38.9689,38.9964,13800.0
2007-02-06 11:30:00,56.69,56.75,56.68,56.68,11500.0,39.0102,39.0514,39.0033,39.0033,11500.0
2007-02-06 11:40:00,56.69,56.73,56.5,56.53,37700.0,39.0102,39.0377,38.8794,38.9001,37700.0
2007-02-06 11:50:00,56.53,56.62,56.5,56.5,46300.0,38.9001,38.962,38.8794,38.8794,46300.0
2007-02-06 12:00:00,56.5,56.57,56.5,56.57,19500.0,38.8794,38.9276,38.8794,38.9276,19500.0
2007-02-06 12:10:00,56.57,56.59,56.54,56.55,16500.0,38.9276,38.9413,38.9069,38.9138,16500.0
2007-02-06 12:20:00,56.55,56.62,56.55,56.59,40800.0,38.9138,38.962,38.9138,38.9413,40800.0
2007-02-06 12:30:00,56.58,56.58,56.51,56.57,13500.0,38.9345,38.9345,38.8863,38.9276,13500.0
2007-02-06 12:40:00,56.55,56.57,56.5,56.57,23200.0,38.9138,38.9276,38.8794,38.9276,23200.0
2007-02-06 12:50:00,56.56,56.66,56.55,56.64,12500.0,38.9207,38.9895,38.9138,38.9758,12500.0
2007-02-06 13:00:00,56.64,56.83,56.63,56.78,45400.0,38.9758,39.1065,38.9689,39.0721,45400.0
2007-02-06 13:10:00,56.78,56.84,56.77,56.83,16300.0,39.0721,39.1134,39.0652,39.1065,16300.0
2007-02-06 13:20:00,56.82,56.85,56.73,56.75,34400.0,39.0996,39.1203,39.0377,39.0514,34400.0
2007-02-06 13:30:00,56.75,56.9,56.73,56.83,33000.0,39.0514,39.1547,39.0377,39.1065,33000.0
2007-02-06 13:40:00,56.83,56.84,56.75,56.75,10500.0,39.1065,39.1134,39.0514,39.0514,10500.0
2007-02-06 13:50:00,56.74,56.8,56.73,56.76,10300.0,39.0446,39.0859,39.0377,39.0583,10300.0
2007-02-06 14:00:00,56.78,56.83,56.62,56.65,31900.0,39.0721,39.1065,38.962,38.9826,31900.0
2007-02-06 14:10:00,56.64,56.71,56.63,56.66,25300.0,38.9758,39.0239,38.9689,38.9895,25300.0
2007-02-06 14:20:00,56.65,56.65,56.57,56.62,19200.0,38.9826,38.9826,38.9276,38.962,19200.0
2007-02-06 14:30:00,56.62,56.65,56.55,56.55,19500.0,38.962,38.9826,38.9138,38.9138,19500.0
2007-02-06 14:40:00,56.57,56.58,56.52,56.56,21000.0,38.9276,38.9345,38.8932,38.9207,21000.0
2007-02-06 14:50:00,56.57,56.76,56.56,56.76,29300.0,38.9276,39.0583,38.9207,39.0583,29300.0
2007-02-06 15:00:00,56.77,56.8,56.77,56.77,30000.0,39.0652,39.0859,39.0652,39.0652,30000.0
2007-02-06 15:10:00,56.76,56.81,56.74,56.8,45600.0,39.0583,39.0927,39.0446,39.0859,45600.0
2007-02-06 15:20:00,56.79,56.79,56.62,56.63,29600.0,39.079,39.079,38.962,38.9689,29600.0
2007-02-06 15:30:00,56.62,56.63,56.5,56.51,51000.0,38.962,38.9689,38.8794,38.8863,51000.0
2007-02-06 15:40:00,56.52,56.57,56.51,56.54,30700.0,38.8932,38.9276,38.8863,38.9069,30700.0
2007-02-06 15:50:00,56.54,56.62,56.53,56.6,56600.0,38.9069,38.962,38.9001,38.9482,56600.0
2007-02-07 09:30:00,56.62,56.82,56.62,56.78,85900.0,38.962,39.0996,38.962,39.0721,85900.0
2007-02-07 09:40:00,56.79,56.87,56.71,56.77,83200.0,39.079,39.134,39.0239,39.0652,83200.0
2007-02-07 09:50:00,56.77,56.84,56.68,56.81,104100.0,39.0652,39.1134,39.0033,39.0927,104100.0
2007-02-07 10:00:00,56.81,56.91,56.77,56.87,78400.0,39.0927,39.1615,39.0652,39.134,78400.0
2007-02-07 10:10:00,56.87,57.1,56.83,57.09,128400.0,39.134,39.2923,39.1065,39.2854,128400.0
2007-02-07 10:20:00,57.09,57.12,57.01,57.06,53200.0,39.2854,39.3061,39.2304,39.2648,53200.0
2007-02-07 10:30:00,57.05,57.18,56.99,57.18,49800.0,39.2579,39.3473,39.2166,39.3473,49800.0
2007-02-07 10:40:00,57.18,57.41,57.15,57.39,135900.0,39.3473,39.5056,39.3267,39.4919,135900.0
2007-02-07 10:50:00,57.39,57.4,57.33,57.34,55700.0,39.4919,39.4987,39.4506,39.4574,55700.0
2007-02-07 11:00:00,57.33,57.45,57.27,57.35,62100.0,39.4506,39.5331,39.4093,39.4643,62100.0
2007-02-07 11:10:00,57.35,57.42,57.32,57.4,128600.0,39.4643,39.5125,39.4437,39.4987,128600.0
2007-02-07 11:20:00,57.39,57.4,57.2,57.2,80800.0,39.4919,39.4987,39.3611,39.3611,80800.0
2007-02-07 11:30:00,57.2,57.22,57.06,57.06,56700.0,39.3611,39.3749,39.2648,39.2648,56700.0
2007-02-07 11:40:00,57.07,57.13,57.05,57.11,73300.0,39.2716,39.3129,39.2579,39.2992,73300.0
2007-02-07 11:50:00,57.11,57.22,57.09,57.17,149200.0,39.2992,39.3749,39.2854,39.3405,149200.0
2007-02-07 12:00:00,57.17,57.22,57.17,57.2,20100.0,39.3405,39.3749,39.3405,39.3611,20100.0
2007-02-07 12:10:00,57.2,57.21,57.05,57.07,30800.0,39.3611,39.368,39.2579,39.2716,30800.0
2007-02-07 12:20:00,57.07,57.07,56.95,56.95,57900.0,39.2716,39.2716,39.1891,39.1891,57900.0
2007-02-07 12:30:00,56.95,56.98,56.94,56.97,25600.0,39.1891,39.2097,39.1822,39.2028,25600.0
2007-02-07 12:40:00,56.97,57.13,56.93,57.11,25500.0,39.2028,39.3129,39.1753,39.2992,25500.0
2007-02-07 12:50:00,57.12,57.15,57.05,57.15,17800.0,39.3061,39.3267,39.2579,39.3267,17800.0
2007-02-07 13:00:00,57.15,57.22,57.13,57.19,24100.0,39.3267,39.3749,39.3129,39.3542,24100.0
2007-02-07 13:10:00,57.17,57.24,57.17,57.21,34900.0,39.3405,39.3886,39.3405,39.368,34900.0
2007-02-07 13:20:00,57.21,57.21,57.15,57.16,12300.0,39.368,39.368,39.3267,39.3336,12300.0
2007-02-07 13:30:00,57.15,57.32,57.15,57.3,100800.0,39.3267,39.4437,39.3267,39.4299,100800.0
2007-02-07 13:40:00,57.3,57.35,57.22,57.3,45700.0,39.4299,39.4643,39.3749,39.4299,45700.0
2007-02-07 13:50:00,57.3,57.4,57.28,57.3,69400.0,39.4299,39.4987,39.4162,39.4299,69400.0
2007-02-07 14:00:00,57.31,57.39,57.27,57.29,134300.0,39.4368,39.4919,39.4093,39.423,134300.0
2007-02-07 14:10:00,57.29,57.38,57.25,57.36,31700.0,39.423,39.485,39.3955,39.4712,31700.0
2007-02-07 14:20:00,57.34,57.42,57.3,57.4,57100.0,39.4574,39.5125,39.4299,39.4987,57100.0
2007-02-07 14:30:00,57.38,57.41,57.13,57.24,65800.0,39.485,39.5056,39.3129,39.3886,65800.0
2007-02-07 14:40:00,57.25,57.27,57.07,57.12,49300.0,39.3955,39.4093,39.2716,39.3061,49300.0
2007-02-07 14:50:00,57.12,57.28,57.12,57.12,57600.0,39.3061,39.4162,39.3061,39.3061,57600.0
2007-02-07 15:00:00,57.12,57.13,57.05,57.05,33400.0,39.3061,39.3129,39.2579,39.2579,33400.0
2007-02-07 15:10:00,57.05,57.07,56.97,57.0,51400.0,39.2579,39.2716,39.2028,39.2235,51400.0
2007-02-07 15:20:00,57.0,57.05,56.99,57.0,75700.0,39.2235,39.2579,39.2166,39.2235,75700.0
2007-02-07 15:30:00,57.0,57.02,56.97,56.99,73900.0,39.2235,39.2372,39.2028,39.2166,73900.0
2007-02-07 15:40:00,57.0,57.06,57.0,57.02,205200.0,39.2235,39.2648,39.2235,39.2372,205200.0
2007-02-07 15:50:00,57.01,57.16,56.97,57.12,157700.0,39.2304,39.3336,39.2028,39.3061,157700.0
2007-02-08 09:30:00,56.04,56.25,55.68,55.74,421900.0,38.5629,38.7074,38.3151,38.3564,421900.0
2007-02-08 09:40:00,55.74,56.45,55.72,55.85,335100.0,38.3564,38.845,38.3427,38.4321,335100.0
2007-02-08 09:50:00,55.89,56.05,55.86,55.95,142300.0,38.4597,38.5698,38.439,38.5009,142300.0
2007-02-08 10:00:00,55.95,56.32,55.93,56.27,450500.0,38.5009,38.7556,38.4872,38.7211,450500.0
2007-02-08 10:10:00,56.27,56.59,56.21,56.41,240200.0,38.7211,38.9413,38.6799,38.8175,240200.0
2007-02-08 10:20:00,56.41,56.43,56.25,56.32,314300.0,38.8175,38.8312,38.7074,38.7556,314300.0
2007-02-08 10:30:00,56.32,56.58,56.31,56.51,158400.0,38.7556,38.9345,38.7487,38.8863,158400.0
2007-02-08 10:40:00,56.5,56.85,56.48,56.67,213600.0,38.8794,39.1203,38.8657,38.9964,213600.0
2007-02-08 10:50:00,56.66,56.86,56.66,56.71,88300.0,38.9895,39.1271,38.9895,39.0239,88300.0
2007-02-08 11:00:00,56.71,56.77,56.58,56.76,86100.0,39.0239,39.0652,38.9345,39.0583,86100.0
2007-02-08 11:10:00,56.74,56.74,56.49,56.5,86900.0,39.0446,39.0446,38.8725,38.8794,86900.0
2007-02-08 11:20:00,56.49,56.6,56.48,56.6,87500.0,38.8725,38.9482,38.8657,38.9482,87500.0
2007-02-08 11:30:00,56.58,56.61,56.51,56.55,130400.0,38.9345,38.9551,38.8863,38.9138,130400.0
2007-02-08 11:40:00,56.55,56.86,56.55,56.86,151000.0,38.9138,39.1271,38.9138,39.1271,151000.0
2007-02-08 11:50:00,56.85,57.09,56.85,56.94,488500.0,39.1203,39.2854,39.1203,39.1822,488500.0
2007-02-08 12:00:00,56.94,57.0,56.83,56.85,142000.0,39.1822,39.2235,39.1065,39.1203,142000.0
2007-02-08 12:10:00,56.84,56.87,56.81,56.82,91700.0,39.1134,39.134,39.0927,39.0996,91700.0
2007-02-08 12:20:00,56.81,56.87,56.71,56.73,68900.0,39.0927,39.134,39.0239,39.0377,68900.0
2007-02-08 12:30:00,56.72,56.86,56.72,56.85,36500.0,39.0308,39.1271,39.0308,39.1203,36500.0
2007-02-08 12:40:00,56.84,57.07,56.82,57.05,136100.0,39.1134,39.2716,39.0996,39.2579,136100.0
2007-02-08 12:50:00,57.04,57.06,56.91,56.99,33200.0,39.251,39.2648,39.1615,39.2166,33200.0
2007-02-08 13:00:00,56.99,57.07,56.97,57.03,30000.0,39.2166,39.2716,39.2028,39.2441,30000.0
2007-02-08 13:10:00,57.02,57.02,56.88,56.9,45800.0,39.2372,39.2372,39.1409,39.1547,45800.0
2007-02-08 13:20:00,56.91,56.93,56.82,56.84,22800.0,39.1615,39.1753,39.0996,39.1134,22800.0
2007-02-08 13:30:00,56.83,56.88,56.83,56.85,14600.0,39.1065,39.1409,39.1065,39.1203,14600.0
2007-02-08 13:40:00,56.85,56.97,56.78,56.79,46800.0,39.1203,39.2028,39.0721,39.079,46800.0
2007-02-08 13:50:00,56.79,56.8,56.75,56.8,18300.0,39.079,39.0859,39.0514,39.0859,18300.0
2007-02-08 14:00:00,56.79,56.87,56.77,56.77,27500.0,39.079,39.134,39.0652,39.0652,27500.0
2007-02-08 14:10:00,56.77,56.8,56.61,56.67,79700.0,39.0652,39.0859,38.9551,38.9964,79700.0
2007-02-08 14:20:00,56.67,56.78,56.65,56.78,46400.0,38.9964,39.0721,38.9826,39.0721,46400.0
2007-02-08 14:30:00,56.77,56.77,56.62,56.64,56000.0,39.0652,39.0652,38.962,38.9758,56000.0
2007-02-08 14:40:00,56.65,56.7,56.63,56.65,38100.0,38.9826,39.017,38.9689,38.9826,38100.0
2007-02-08 14:50:00,56.66,56.78,56.64,56.76,108000.0,38.9895,39.0721,38.9758,39.0583,108000.0
2007-02-08 15:00:00,56.75,56.82,56.73,56.79,42600.0,39.0514,39.0996,39.0377,39.079,42600.0
2007-02-08 15:10:00,56.79,56.81,56.77,56.77,25100.0,39.079,39.0927,39.0652,39.0652,25100.0
2007-02-08 15:20:00,56.78,56.85,56.74,56.77,32900.0,39.0721,39.1203,39.0446,39.0652,32900.0
2007-02-08 15:30:00,56.77,56.8,56.63,56.63,65500.0,39.0652,39.0859,38.9689,38.9689,65500.0
2007-02-08 15:40:00,56.64,56.71,56.58,56.67,125700.0,38.9758,39.0239,38.9345,38.9964,125700.0
2007-02-08 15:50:00,56.67,56.7,56.52,56.64,294800.0,38.9964,39.017,38.8932,38.9758,294800.0
2007-02-09 09:30:00,56.78,56.88,56.5,56.81,91600.0,39.0721,39.1409,38.8794,39.0927,91600.0
2007-02-09 09:40:00,56.8,56.81,56.63,56.65,36400.0,39.0859,39.0927,38.9689,38.9826,36400.0
2007-02-09 09:50:00,56.65,56.66,56.42,56.44,62900.0,38.9826,38.9895,38.8244,38.8381,62900.0
2007-02-09 10:00:00,56.44,56.55,56.42,56.54,44600.0,38.8381,38.9138,38.8244,38.9069,44600.0
2007-02-09 10:10:00,56.55,56.73,56.53,56.61,68100.0,38.9138,39.0377,38.9001,38.9551,68100.0
2007-02-09 10:20:00,56.61,56.7,56.56,56.56,73200.0,38.9551,39.017,38.9207,38.9207,73200.0
2007-02-09 10:30:00,56.56,56.59,56.39,56.41,48600.0,38.9207,38.9413,38.8037,38.8175,48600.0
2007-02-09 10:40:00,56.4,56.48,56.4,56.46,23000.0,38.8106,38.8657,38.8106,38.8519,23000.0
2007-02-09 10:50:00,56.46,56.46,56.25,56.27,43700.0,38.8519,38.8519,38.7074,38.7211,43700.0
2007-02-09 11:00:00,56.29,56.36,56.28,56.35,28900.0,38.7349,38.7831,38.728,38.7762,28900.0
2007-02-09 11:10:00,56.35,56.47,56.34,56.39,28800.0,38.7762,38.8588,38.7693,38.8037,28800.0
2007-02-09 11:20:00,56.41,56.48,56.38,56.39,19700.0,38.8175,38.8657,38.7968,38.8037,19700.0
2007-02-09 11:30:00,56.4,56.4,56.31,56.36,20800.0,38.8106,38.8106,38.7487,38.7831,20800.0
2007-02-09 11:40:00,56.37,56.51,56.37,56.5,25600.0,38.79,38.8863,38.79,38.8794,25600.0
2007-02-09 11:50:00,56.49,56.57,56.48,56.57,18600.0,38.8725,38.9276,38.8657,38.9276,18600.0
2007-02-09 12:00:00,56.57,56.58,56.46,56.46,19100.0,38.9276,38.9345,38.8519,38.8519,19100.0
2007-02-09 12:10:00,56.47,56.49,56.45,56.49,19600.0,38.8588,38.8725,38.845,38.8725,19600.0
2007-02-09 12:20:00,56.48,56.53,56.47,56.53,69900.0,38.8657,38.9001,38.8588,38.9001,69900.0
2007-02-09 12:30:00,56.53,56.55,56.38,56.46,69800.0,38.9001,38.9138,38.7968,38.8519,69800.0
2007-02-09 12:40:00,56.46,56.47,56.41,56.45,32000.0,38.8519,38.8588,38.8175,38.845,32000.0
2007-02-09 12:50:00,56.45,56.45,56.08,56.09,132800.0,38.845,38.845,38.5904,38.5973,132800.0
2007-02-09 13:00:00,56.1,56.18,56.06,56.15,88400.0,38.6042,38.6592,38.5766,38.6386,88400.0
2007-02-09 13:10:00,56.16,56.17,56.01,56.05,60500.0,38.6455,38.6523,38.5422,38.5698,60500.0
2007-02-09 13:20:00,56.04,56.08,56.02,56.07,35300.0,38.5629,38.5904,38.5491,38.5835,35300.0
2007-02-09 13:30:00,56.06,56.07,55.96,56.0,95700.0,38.5766,38.5835,38.5078,38.5353,95700.0
2007-02-09 13:40:00,55.98,56.08,55.94,56.02,49400.0,38.5216,38.5904,38.4941,38.5491,49400.0
2007-02-09 13:50:00,56.02,56.12,55.95,56.08,53700.0,38.5491,38.6179,38.5009,38.5904,53700.0
2007-02-09 14:00:00,56.08,56.16,56.05,56.08,32000.0,38.5904,38.6455,38.5698,38.5904,32000.0
2007-02-09 14:10:00,56.09,56.11,56.0,56.08,45700.0,38.5973,38.611,38.5353,38.5904,45700.0
2007-02-09 14:20:00,56.08,56.15,56.06,56.13,40300.0,38.5904,38.6386,38.5766,38.6248,40300.0
2007-02-09 14:30:00,56.13,56.16,55.94,56.05,67700.0,38.6248,38.6455,38.4941,38.5698,67700.0
2007-02-09 14:40:00,56.05,56.06,55.85,55.95,54100.0,38.5698,38.5766,38.4321,38.5009,54100.0
2007-02-09 14:50:00,55.95,56.03,55.88,55.97,63200.0,38.5009,38.556,38.4528,38.5147,63200.0
2007-02-09 15:00:00,55.97,56.0,55.92,55.98,57900.0,38.5147,38.5353,38.4803,38.5216,57900.0
2007-02-09 15:10:00,55.97,56.1,55.94,56.07,39600.0,38.5147,38.6042,38.4941,38.5835,39600.0
2007-02-09 15:20:00,56.06,56.13,56.02,56.11,54200.0,38.5766,38.6248,38.5491,38.611,54200.0
2007-02-09 15:30:00,56.1,56.13,56.03,56.1,72600.0,38.6042,38.6248,38.556,38.6042,72600.0
2007-02-09 15:40:00,56.1,56.1,56.0,56.04,162600.0,38.6042,38.6042,38.5353,38.5629,162600.0
2007-02-09 15:50:00,56.04,56.07,55.96,56.0,180600.0,38.5629,38.5835,38.5078,38.5353,180600.0
2007-02-12 09:30:00,56.68,56.7,56.18,56.27,271200.0,39.0941,39.1079,38.7493,38.8114,271200.0
2007-02-12 09:40:00,56.28,56.28,55.96,56.0,146700.0,38.8183,38.8183,38.5975,38.6251,146700.0
2007-02-12 09:50:00,56.0,56.19,55.95,55.99,113700.0,38.6251,38.7562,38.5906,38.6182,113700.0
2007-02-12 10:00:00,55.95,56.0,55.9,55.99,41100.0,38.5906,38.6251,38.5562,38.6182,41100.0
2007-02-12 10:10:00,55.98,56.23,55.94,56.15,49400.0,38.6113,38.7838,38.5837,38.7286,49400.0
2007-02-12 10:20:00,56.16,56.22,56.08,56.2,44500.0,38.7355,38.7769,38.6803,38.7631,44500.0
2007-02-12 10:30:00,56.18,56.23,56.13,56.15,39100.0,38.7493,38.7838,38.7148,38.7286,39100.0
2007-02-12 10:40:00,56.17,56.32,56.14,56.15,58000.0,38.7424,38.8458,38.7217,38.7286,58000.0
2007-02-12 10:50:00,56.17,56.25,56.11,56.14,34000.0,38.7424,38.7976,38.701,38.7217,34000.0
2007-02-12 11:00:00,56.15,56.24,56.1,56.24,52200.0,38.7286,38.7907,38.6941,38.7907,52200.0
2007-02-12 11:10:00,56.24,56.24,56.14,56.23,29000.0,38.7907,38.7907,38.7217,38.7838,29000.0
2007-02-12 11:20:00,56.23,56.27,55.95,56.0,73000.0,38.7838,38.8114,38.5906,38.6251,73000.0
2007-02-12 11:30:00,56.0,56.0,55.89,55.93,77400.0,38.6251,38.6251,38.5493,38.5768,77400.0
2007-02-12 11:40:00,55.93,55.97,55.92,55.92,44600.0,38.5768,38.6044,38.5699,38.5699,44600.0
2007-02-12 11:50:00,55.92,55.97,55.88,55.91,58600.0,38.5699,38.6044,38.5424,38.5631,58600.0
2007-02-12 12:00:00,55.92,55.98,55.89,55.9,30400.0,38.5699,38.6113,38.5493,38.5562,30400.0
2007-02-12 12:10:00,55.89,55.96,55.89,55.96,14900.0,38.5493,38.5975,38.5493,38.5975,14900.0
2007-02-12 12:20:00,55.96,55.96,55.89,55.89,15500.0,38.5975,38.5975,38.5493,38.5493,15500.0
2007-02-12 12:30:00,55.91,56.01,55.89,55.94,18400.0,38.5631,38.632,38.5493,38.5837,18400.0
2007-02-12 12:40:00,55.94,56.0,55.91,55.95,34700.0,38.5837,38.6251,38.5631,38.5906,34700.0
2007-02-12 12:50:00,55.95,55.96,55.9,55.96,18600.0,38.5906,38.5975,38.5562,38.5975,18600.0
2007-02-12 13:00:00,55.96,55.98,55.91,55.92,23200.0,38.5975,38.6113,38.5631,38.5699,23200.0
2007-02-12 13:10:00,55.92,56.0,55.91,55.97,27500.0,38.5699,38.6251,38.5631,38.6044,27500.0
2007-02-12 13:20:00,55.97,55.99,55.9,55.98,9400.0,38.6044,38.6182,38.5562,38.6113,9400.0
2007-02-12 13:30:00,55.97,55.98,55.91,55.93,22500.0,38.6044,38.6113,38.5631,38.5768,22500.0
2007-02-12 13:40:00,55.93,55.96,55.74,55.77,92800.0,38.5768,38.5975,38.4458,38.4665,92800.0
2007-02-12 13:50:00,55.77,55.78,55.64,55.7,77300.0,38.4665,38.4734,38.3768,38.4182,77300.0
2007-02-12 14:00:00,55.7,55.83,55.7,55.8,29400.0,38.4182,38.5079,38.4182,38.4872,29400.0
2007-02-12 14:10:00,55.8,55.85,55.77,55.81,41200.0,38.4872,38.5217,38.4665,38.4941,41200.0
2007-02-12 14:20:00,55.81,55.84,55.74,55.75,27100.0,38.4941,38.5148,38.4458,38.4527,27100.0
2007-02-12 14:30:00,55.75,55.81,55.73,55.79,37000.0,38.4527,38.4941,38.4389,38.4803,37000.0
2007-02-12 14:40:00,55.79,55.9,55.78,55.85,39500.0,38.4803,38.5562,38.4734,38.5217,39500.0
2007-02-12 14:50:00,55.86,55.91,55.85,55.87,22000.0,38.5286,38.5631,38.5217,38.5355,22000.0
2007-02-12 15:00:00,55.87,55.91,55.81,55.81,65100.0,38.5355,38.5631,38.4941,38.4941,65100.0
2007-02-12 15:10:00,55.8,55.83,55.77,55.82,63600.0,38.4872,38.5079,38.4665,38.501,63600.0
2007-02-12 15:20:00,55.81,55.83,55.69,55.74,46200.0,38.4941,38.5079,38.4113,38.4458,46200.0
2007-02-12 15:30:00,55.74,55.93,55.74,55.93,49700.0,38.4458,38.5768,38.4458,38.5768,49700.0
2007-02-12 15:40:00,55.92,55.93,55.84,55.84,128000.0,38.5699,38.5768,38.5148,38.5148,128000.0
2007-02-12 15:50:00,55.84,55.87,55.78,55.8,131100.0,38.5148,38.5355,38.4734,38.4872,131100.0
2007-02-13 09:30:00,56.16,56.19,55.85,56.0,92000.0,38.7355,38.7562,38.5217,38.6251,92000.0
2007-02-13 09:40:00,56.0,56.24,55.99,56.17,113800.0,38.6251,38.7907,38.6182,38.7424,113800.0
2007-02-13 09:50:00,56.18,56.2,56.13,56.16,101400.0,38.7493,38.7631,38.7148,38.7355,101400.0
2007-02-13 10:00:00,56.19,56.2,55.99,56.05,43300.0,38.7562,38.7631,38.6182,38.6596,43300.0
2007-02-13 10:10:00,56.05,56.15,56.02,56.12,64600.0,38.6596,38.7286,38.6389,38.7079,64600.0
2007-02-13 10:20:00,56.12,56.25,56.06,56.24,59000.0,38.7079,38.7976,38.6665,38.7907,59000.0
2007-02-13 10:30:00,56.24,56.29,56.07,56.15,88600.0,38.7907,38.8251,38.6734,38.7286,88600.0
2007-02-13 10:40:00,56.17,56.23,56.06,56.23,31100.0,38.7424,38.7838,38.6665,38.7838,31100.0
2007-02-13 10:50:00,56.22,56.23,56.15,56.18,24000.0,38.7769,38.7838,38.7286,38.7493,24000.0
2007-02-13 11:00:00,56.18,56.2,56.15,56.18,33000.0,38.7493,38.7631,38.7286,38.7493,33000.0
2007-02-13 11:10:00,56.2,56.26,56.2,56.2,33300.0,38.7631,38.8045,38.7631,38.7631,33300.0
2007-02-13 11:20:00,56.21,56.25,56.18,56.22,33500.0,38.77,38.7976,38.7493,38.7769,33500.0
2007-02-13 11:30:00,56.2,56.26,56.15,56.19,24900.0,38.7631,38.8045,38.7286,38.7562,24900.0
2007-02-13 11:40:00,56.19,56.28,56.19,56.25,36000.0,38.7562,38.8183,38.7562,38.7976,36000.0
2007-02-13 11:50:00,56.26,56.36,56.25,56.35,46800.0,38.8045,38.8734,38.7976,38.8665,46800.0
2007-02-13 12:00:00,56.35,56.4,56.34,56.37,139800.0,38.8665,38.901,38.8596,38.8803,139800.0
2007-02-13 12:10:00,56.37,56.37,56.23,56.24,47300.0,38.8803,38.8803,38.7838,38.7907,47300.0
2007-02-13 12:20:00,56.23,56.42,56.23,56.42,54700.0,38.7838,38.9148,38.7838,38.9148,54700.0
2007-02-13 12:30:00,56.41,56.58,56.4,56.56,66000.0,38.9079,39.0252,38.901,39.0114,66000.0
2007-02-13 12:40:00,56.57,56.58,56.44,56.48,28600.0,39.0183,39.0252,38.9286,38.9562,28600.0
2007-02-13 12:50:00,56.49,56.59,56.49,56.57,43400.0,38.9631,39.0321,38.9631,39.0183,43400.0
2007-02-13 13:00:00,56.59,56.62,56.52,56.57,58500.0,39.0321,39.0528,38.9838,39.0183,58500.0
2007-02-13 13:10:00,56.57,56.58,56.46,56.51,24000.0,39.0183,39.0252,38.9424,38.9769,24000.0
2007-02-13 13:20:00,56.51,56.54,56.42,56.42,25500.0,38.9769,38.9976,38.9148,38.9148,25500.0
2007-02-13 13:30:00,56.41,56.48,56.38,56.41,40500.0,38.9079,38.9562,38.8872,38.9079,40500.0
2007-02-13 13:40:00,56.41,56.49,56.4,56.43,28500.0,38.9079,38.9631,38.901,38.9217,28500.0
2007-02-13 13:50:00,56.43,56.52,56.42,56.51,39900.0,38.9217,38.9838,38.9148,38.9769,39900.0
2007-02-13 14:00:00,56.5,56.55,56.5,56.51,34000.0,38.97,39.0045,38.97,38.9769,34000.0
2007-02-13 14:10:00,56.51,56.51,56.35,56.37,26900.0,38.9769,38.9769,38.8665,38.8803,26900.0
2007-02-13 14:20:00,56.36,56.39,56.31,56.32,52700.0,38.8734,38.8941,38.8389,38.8458,52700.0
2007-02-13 14:30:00,56.32,56.34,56.27,56.3,43500.0,38.8458,38.8596,38.8114,38.832,43500.0
2007-02-13 14:40:00,56.3,56.38,56.28,56.36,43200.0,38.832,38.8872,38.8183,38.8734,43200.0
2007-02-13 14:50:00,56.37,56.38,56.34,56.36,31200.0,38.8803,38.8872,38.8596,38.8734,31200.0
2007-02-13 15:00:00,56.36,56.37,56.3,56.3,63500.0,38.8734,38.8803,38.832,38.832,63500.0
2007-02-13 15:10:00,56.31,56.34,56.27,56.3,41600.0,38.8389,38.8596,38.8114,38.832,41600.0
2007-02-13 15:20:00,56.31,56.42,56.3,56.41,36400.0,38.8389,38.9148,38.832,38.9079,36400.0
2007-02-13 15:30:00,56.4,56.45,56.37,56.45,60300.0,38.901,38.9355,38.8803,38.9355,60300.0
2007-02-13 15:40:00,56.45,56.54,56.44,56.48,69900.0,38.9355,38.9976,38.9286,38.9562,69900.0
2007-02-13 15:50:00,56.48,56.49,56.43,56.46,94600.0,38.9562,38.9631,38.9217,38.9424,94600.0
2007-02-14 09:30:00,56.51,56.57,56.34,56.45,59300.0,38.9769,39.0183,38.8596,38.9355,59300.0
2007-02-14 09:40:00,56.46,56.49,56.37,56.49,24100.0,38.9424,38.9631,38.8803,38.9631,24100.0
2007-02-14 09:50:00,56.5,56.73,56.48,56.72,40400.0,38.97,39.1286,38.9562,39.1217,40400.0
2007-02-14 10:00:00,56.72,57.1,56.7,57.04,140400.0,39.1217,39.3838,39.1079,39.3425,140400.0
2007-02-14 10:10:00,57.04,57.15,57.02,57.02,111700.0,39.3425,39.4183,39.3287,39.3287,111700.0
2007-02-14 10:20:00,57.02,57.02,56.81,56.93,81800.0,39.3287,39.3287,39.1838,39.2666,81800.0
2007-02-14 10:30:00,56.95,56.95,56.72,56.78,143300.0,39.2804,39.2804,39.1217,39.1631,143300.0
2007-02-14 10:40:00,56.75,56.77,56.66,56.73,64800.0,39.1424,39.1562,39.0804,39.1286,64800.0
2007-02-14 10:50:00,56.73,56.74,56.63,56.69,46200.0,39.1286,39.1355,39.0597,39.101,46200.0
2007-02-14 11:00:00,56.7,56.72,56.6,56.64,34300.0,39.1079,39.1217,39.039,39.0666,34300.0
2007-02-14 11:10:00,56.64,56.86,56.63,56.86,59800.0,39.0666,39.2183,39.0597,39.2183,59800.0
2007-02-14 11:20:00,56.86,56.86,56.71,56.72,41500.0,39.2183,39.2183,39.1148,39.1217,41500.0
2007-02-14 11:30:00,56.72,56.72,56.65,56.68,29500.0,39.1217,39.1217,39.0735,39.0941,29500.0
2007-02-14 11:40:00,56.67,56.7,56.66,56.66,34100.0,39.0872,39.1079,39.0804,39.0804,34100.0
2007-02-14 11:50:00,56.66,56.84,56.65,56.82,73900.0,39.0804,39.2045,39.0735,39.1907,73900.0
2007-02-14 12:00:00,56.81,56.82,56.73,56.73,17000.0,39.1838,39.1907,39.1286,39.1286,17000.0
2007-02-14 12:10:00,56.74,56.82,56.74,56.77,28300.0,39.1355,39.1907,39.1355,39.1562,28300.0
2007-02-14 12:20:00,56.79,56.86,56.77,56.86,26400.0,39.17,39.2183,39.1562,39.2183,26400.0
2007-02-14 12:30:00,56.88,56.9,56.86,56.87,28100.0,39.2321,39.2459,39.2183,39.2252,28100.0
2007-02-14 12:40:00,56.86,56.93,56.86,56.93,23600.0,39.2183,39.2666,39.2183,39.2666,23600.0
2007-02-14 12:50:00,56.94,56.94,56.85,56.9,20200.0,39.2735,39.2735,39.2114,39.2459,20200.0
2007-02-14 13:00:00,56.9,57.02,56.9,57.02,41200.0,39.2459,39.3287,39.2459,39.3287,41200.0
2007-02-14 13:10:00,57.01,57.02,56.96,56.96,34400.0,39.3218,39.3287,39.2873,39.2873,34400.0
2007-02-14 13:20:00,56.95,56.96,56.89,56.89,19100.0,39.2804,39.2873,39.239,39.239,19100.0
2007-02-14 13:30:00,56.9,56.96,56.89,56.94,29800.0,39.2459,39.2873,39.239,39.2735,29800.0
2007-02-14 13:40:00,56.93,57.0,56.93,57.0,35600.0,39.2666,39.3149,39.2666,39.3149,35600.0
2007-02-14 13:50:00,56.98,57.02,56.94,56.98,63600.0,39.3011,39.3287,39.2735,39.3011,63600.0
2007-02-14 14:00:00,56.97,56.99,56.88,56.95,56300.0,39.2942,39.308,39.2321,39.2804,56300.0
2007-02-14 14:10:00,56.94,56.98,56.94,56.97,24900.0,39.2735,39.3011,39.2735,39.2942,24900.0
2007-02-14 14:20:00,56.97,56.98,56.92,56.97,49100.0,39.2942,39.3011,39.2597,39.2942,49100.0
2007-02-14 14:30:00,56.96,57.03,56.96,56.99,43100.0,39.2873,39.3356,39.2873,39.308,43100.0
2007-02-14 14:40:00,56.99,57.0,56.95,56.98,37400.0,39.308,39.3149,39.2804,39.3011,37400.0
2007-02-14 14:50:00,56.96,57.03,56.95,57.02,38900.0,39.2873,39.3356,39.2804,39.3287,38900.0
2007-02-14 15:00:00,57.01,57.05,56.98,56.99,51600.0,39.3218,39.3493,39.3011,39.308,51600.0
2007-02-14 15:10:00,56.99,57.02,56.99,57.0,48900.0,39.308,39.3287,39.308,39.3149,48900.0
2007-02-14 15:20:00,57.0,57.01,56.98,57.0,57400.0,39.3149,39.3218,39.3011,39.3149,57400.0
2007-02-14 15:30:00,56.99,57.05,56.98,57.04,50000.0,39.308,39.3493,39.3011,39.3425,50000.0
2007-02-14 15:40:00,57.04,57.06,57.02,57.04,73700.0,39.3425,39.3562,39.3287,39.3425,73700.0
2007-02-14 15:50:00,57.04,57.08,57.02,57.03,130700.0,39.3425,39.37,39.3287,39.3356,130700.0
2007-02-15 09:30:00,56.89,56.95,56.76,56.82,261400.0,39.239,39.2804,39.1493,39.1907,261400.0
2007-02-15 09:40:00,56.83,56.9,56.77,56.83,44700.0,39.1976,39.2459,39.1562,39.1976,44700.0
2007-02-15 09:50:00,56.8,57.17,56.8,57.17,96900.0,39.1769,39.4321,39.1769,39.4321,96900.0
2007-02-15 10:00:00,57.17,57.26,57.13,57.23,164700.0,39.4321,39.4942,39.4045,39.4735,164700.0
2007-02-15 10:10:00,57.23,57.29,57.2,57.25,68700.0,39.4735,39.5149,39.4528,39.4873,68700.0
2007-02-15 10:20:00,57.24,57.24,57.11,57.14,55800.0,39.4804,39.4804,39.3907,39.4114,55800.0
2007-02-15 10:30:00,57.15,57.25,57.14,57.14,63000.0,39.4183,39.4873,39.4114,39.4114,63000.0
2007-02-15 10:40:00,57.14,57.2,57.14,57.14,104100.0,39.4114,39.4528,39.4114,39.4114,104100.0
2007-02-15 10:50:00,57.14,57.24,57.11,57.15,52500.0,39.4114,39.4804,39.3907,39.4183,52500.0
2007-02-15 11:00:00,57.14,57.29,57.14,57.19,48100.0,39.4114,39.5149,39.4114,39.4459,48100.0
2007-02-15 11:10:00,57.19,57.28,57.14,57.19,37500.0,39.4459,39.508,39.4114,39.4459,37500.0
2007-02-15 11:20:00,57.17,57.25,57.16,57.21,27700.0,39.4321,39.4873,39.4252,39.4597,27700.0
2007-02-15 11:30:00,57.21,57.26,57.16,57.26,38800.0,39.4597,39.4942,39.4252,39.4942,38800.0
2007-02-15 11:40:00,57.25,57.35,57.25,57.35,59800.0,39.4873,39.5563,39.4873,39.5563,59800.0
2007-02-15 11:50:00,57.35,57.44,57.35,57.42,33400.0,39.5563,39.6183,39.5563,39.6045,33400.0
2007-02-15 12:00:00,57.43,57.5,57.3,57.34,81200.0,39.6114,39.6597,39.5218,39.5494,81200.0
2007-02-15 12:10:00,57.33,57.39,57.25,57.39,33000.0,39.5425,39.5839,39.4873,39.5839,33000.0
2007-02-15 12:20:00,57.4,57.4,57.3,57.31,19100.0,39.5908,39.5908,39.5218,39.5287,19100.0
2007-02-15 12:30:00,57.3,57.32,57.26,57.29,39200.0,39.5218,39.5356,39.4942,39.5149,39200.0
2007-02-15 12:40:00,57.29,57.3,57.25,57.25,17400.0,39.5149,39.5218,39.4873,39.4873,17400.0
2007-02-15 12:50:00,57.25,57.35,57.24,57.35,36100.0,39.4873,39.5563,39.4804,39.5563,36100.0
2007-02-15 13:00:00,57.35,57.39,57.25,57.26,27400.0,39.5563,39.5839,39.4873,39.4942,27400.0
2007-02-15 13:10:00,57.27,57.27,57.2,57.24,19700.0,39.5011,39.5011,39.4528,39.4804,19700.0
2007-02-15 13:20:00,57.24,57.32,57.22,57.24,33900.0,39.4804,39.5356,39.4666,39.4804,33900.0
2007-02-15 13:30:00,57.32,57.35,57.28,57.33,43100.0,39.5356,39.5563,39.508,39.5425,43100.0
2007-02-15 13:40:00,57.31,57.36,57.29,57.32,11700.0,39.5287,39.5632,39.5149,39.5356,11700.0
2007-02-15 13:50:00,57.31,57.39,57.27,57.39,22500.0,39.5287,39.5839,39.5011,39.5839,22500.0
2007-02-15 14:00:00,57.38,57.39,57.31,57.33,25200.0,39.577,39.5839,39.5287,39.5425,25200.0
2007-02-15 14:10:00,57.33,57.42,57.33,57.35,40200.0,39.5425,39.6045,39.5425,39.5563,40200.0
2007-02-15 14:20:00,57.35,57.37,57.3,57.34,25300.0,39.5563,39.5701,39.5218,39.5494,25300.0
2007-02-15 14:30:00,57.35,57.44,57.34,57.4,45500.0,39.5563,39.6183,39.5494,39.5908,45500.0
2007-02-15 14:40:00,57.41,57.53,57.41,57.48,130100.0,39.5977,39.6804,39.5977,39.6459,130100.0
2007-02-15 14:50:00,57.49,57.62,57.48,57.6,87600.0,39.6528,39.7425,39.6459,39.7287,87600.0
2007-02-15 15:00:00,57.61,57.61,57.58,57.59,80200.0,39.7356,39.7356,39.7149,39.7218,80200.0
2007-02-15 15:10:00,57.6,57.75,57.6,57.74,168200.0,39.7287,39.8322,39.7287,39.8253,168200.0
2007-02-15 15:20:00,57.74,57.83,57.69,57.8,157800.0,39.8253,39.8873,39.7908,39.8666,157800.0
2007-02-15 15:30:00,57.8,57.88,57.79,57.87,135600.0,39.8666,39.9218,39.8598,39.9149,135600.0
2007-02-15 15:40:00,57.87,57.9,57.84,57.85,120300.0,39.9149,39.9356,39.8942,39.9011,120300.0
2007-02-15 15:50:00,57.86,57.9,57.84,57.89,229500.0,39.908,39.9356,39.8942,39.9287,229500.0
2007-02-16 09:30:00,57.72,57.94,57.57,57.89,865400.0,39.8115,39.9632,39.708,39.9287,865400.0
2007-02-16 09:40:00,57.91,57.92,57.86,57.86,100800.0,39.9425,39.9494,39.908,39.908,100800.0
2007-02-16 09:50:00,57.86,57.99,57.85,57.9,132600.0,39.908,39.9977,39.9011,39.9356,132600.0
2007-02-16 10:00:00,57.91,57.96,57.86,57.89,152600.0,39.9425,39.977,39.908,39.9287,152600.0
2007-02-16 10:10:00,57.89,57.91,57.69,57.87,185700.0,39.9287,39.9425,39.7908,39.9149,185700.0
2007-02-16 10:20:00,57.87,57.89,57.8,57.87,44900.0,39.9149,39.9287,39.8666,39.9149,44900.0
2007-02-16 10:30:00,57.88,57.95,57.88,57.9,44200.0,39.9218,39.9701,39.9218,39.9356,44200.0
2007-02-16 10:40:00,57.9,58.0,57.88,57.96,107600.0,39.9356,40.0046,39.9218,39.977,107600.0
2007-02-16 10:50:00,57.97,57.98,57.93,57.93,33200.0,39.9839,39.9908,39.9563,39.9563,33200.0
2007-02-16 11:00:00,57.94,57.98,57.93,57.95,60300.0,39.9632,39.9908,39.9563,39.9701,60300.0
2007-02-16 11:10:00,57.96,57.99,57.95,57.99,30700.0,39.977,39.9977,39.9701,39.9977,30700.0
2007-02-16 11:20:00,57.99,58.04,57.96,58.01,104900.0,39.9977,40.0322,39.977,40.0115,104900.0
2007-02-16 11:30:00,58.02,58.1,57.9,57.96,140800.0,40.0184,40.0736,39.9356,39.977,140800.0
2007-02-16 11:40:00,57.94,58.02,57.93,58.01,59100.0,39.9632,40.0184,39.9563,40.0115,59100.0
2007-02-16 11:50:00,58.01,58.01,57.98,58.01,98000.0,40.0115,40.0115,39.9908,40.0115,98000.0
2007-02-16 12:00:00,58.01,58.04,57.99,58.0,36600.0,40.0115,40.0322,39.9977,40.0046,36600.0
2007-02-16 12:10:00,57.99,58.01,57.92,57.93,25800.0,39.9977,40.0115,39.9494,39.9563,25800.0
2007-02-16 12:20:00,57.92,57.93,57.86,57.89,32100.0,39.9494,39.9563,39.908,39.9287,32100.0
2007-02-16 12:30:00,57.88,57.9,57.8,57.87,51300.0,39.9218,39.9356,39.8666,39.9149,51300.0
2007-02-16 12:40:00,57.87,58.05,57.86,58.04,84600.0,39.9149,40.0391,39.908,40.0322,84600.0
2007-02-16 12:50:00,58.05,58.05,57.98,58.0,52400.0,40.0391,40.0391,39.9908,40.0046,52400.0
2007-02-16 13:00:00,58.01,58.07,58.0,58.04,39200.0,40.0115,40.0529,40.0046,40.0322,39200.0
2007-02-16 13:10:00,58.04,58.04,57.9,57.95,49000.0,40.0322,40.0322,39.9356,39.9701,49000.0
2007-02-16 13:20:00,57.95,57.95,57.87,57.92,28800.0,39.9701,39.9701,39.9149,39.9494,28800.0
2007-02-16 13:30:00,57.91,57.93,57.83,57.83,21600.0,39.9425,39.9563,39.8873,39.8873,21600.0
2007-02-16 13:40:00,57.84,57.9,57.75,57.9,103500.0,39.8942,39.9356,39.8322,39.9356,103500.0
2007-02-16 13:50:00,57.9,57.91,57.82,57.84,85000.0,39.9356,39.9425,39.8804,39.8942,85000.0
2007-02-16 14:00:00,57.84,57.92,57.84,57.92,39500.0,39.8942,39.9494,39.8942,39.9494,39500.0
2007-02-16 14:10:00,57.92,57.97,57.9,57.96,24800.0,39.9494,39.9839,39.9356,39.977,24800.0
2007-02-16 14:20:00,57.96,57.99,57.91,57.99,26300.0,39.977,39.9977,39.9425,39.9977,26300.0
2007-02-16 14:30:00,57.99,58.02,57.97,57.98,38800.0,39.9977,40.0184,39.9839,39.9908,38800.0
2007-02-16 14:40:00,57.98,58.0,57.93,57.93,27500.0,39.9908,40.0046,39.9563,39.9563,27500.0
2007-02-16 14:50:00,57.94,57.95,57.9,57.93,30200.0,39.9632,39.9701,39.9356,39.9563,30200.0
2007-02-16 15:00:00,57.92,57.96,57.91,57.92,52500.0,39.9494,39.977,39.9425,39.9494,52500.0
2007-02-16 15:10:00,57.93,57.96,57.91,57.94,88900.0,39.9563,39.977,39.9425,39.9632,88900.0
2007-02-16 15:20:00,57.94,57.99,57.9,57.92,109000.0,39.9632,39.9977,39.9356,39.9494,109000.0
2007-02-16 15:30:00,57.92,57.95,57.88,57.89,83500.0,39.9494,39.9701,39.9218,39.9287,83500.0
2007-02-16 15:40:00,57.88,57.92,57.79,57.83,190300.0,39.9218,39.9494,39.8598,39.8873,190300.0
2007-02-16 15:50:00,57.83,57.84,57.72,57.77,375700.0,39.8873,39.8942,39.8115,39.846,375700.0
2007-02-20 09:30:00,57.97,58.06,57.84,58.02,198300.0,39.9839,40.046,39.8942,40.0184,198300.0
2007-02-20 09:40:00,58.0,58.08,57.92,58.0,64500.0,40.0046,40.0598,39.9494,40.0046,64500.0
2007-02-20 09:50:00,58.01,58.03,57.81,57.86,93900.0,40.0115,40.0253,39.8735,39.908,93900.0
2007-02-20 10:00:00,57.86,57.87,57.6,57.75,119300.0,39.908,39.9149,39.7287,39.8322,119300.0
2007-02-20 10:10:00,57.74,57.82,57.69,57.78,51100.0,39.8253,39.8804,39.7908,39.8529,51100.0
2007-02-20 10:20:00,57.77,57.85,57.69,57.85,42600.0,39.846,39.9011,39.7908,39.9011,42600.0
2007-02-20 10:30:00,57.85,57.91,57.8,57.87,84500.0,39.9011,39.9425,39.8666,39.9149,84500.0
2007-02-20 10:40:00,57.88,57.99,57.74,57.95,74200.0,39.9218,39.9977,39.8253,39.9701,74200.0
2007-02-20 10:50:00,57.95,58.08,57.89,58.06,70900.0,39.9701,40.0598,39.9287,40.046,70900.0
2007-02-20 11:00:00,58.05,58.44,58.05,58.35,121800.0,40.0391,40.3081,40.0391,40.246,121800.0
2007-02-20 11:10:00,58.34,58.58,58.21,58.56,122800.0,40.2391,40.4046,40.1494,40.3908,122800.0
2007-02-20 11:20:00,58.56,58.6,58.35,58.6,173800.0,40.3908,40.4184,40.246,40.4184,173800.0
2007-02-20 11:30:00,58.6,58.7,58.56,58.6,63000.0,40.4184,40.4874,40.3908,40.4184,63000.0
2007-02-20 11:40:00,58.58,58.68,58.47,58.66,47800.0,40.4046,40.4736,40.3288,40.4598,47800.0
2007-02-20 11:50:00,58.67,58.67,58.47,58.47,43100.0,40.4667,40.4667,40.3288,40.3288,43100.0
2007-02-20 12:00:00,58.47,58.47,58.38,58.4,38600.0,40.3288,40.3288,40.2667,40.2805,38600.0
2007-02-20 12:10:00,58.4,58.43,58.34,58.34,36200.0,40.2805,40.3012,40.2391,40.2391,36200.0
2007-02-20 12:20:00,58.35,58.43,58.27,58.38,32600.0,40.246,40.3012,40.1908,40.2667,32600.0
2007-02-20 12:30:00,58.39,58.46,58.33,58.39,82200.0,40.2736,40.3219,40.2322,40.2736,82200.0
2007-02-20 12:40:00,58.39,58.43,58.38,58.41,27600.0,40.2736,40.3012,40.2667,40.2874,27600.0
2007-02-20 12:50:00,58.41,58.45,58.4,58.44,23200.0,40.2874,40.315,40.2805,40.3081,23200.0
2007-02-20 13:00:00,58.45,58.56,58.44,58.5,71800.0,40.315,40.3908,40.3081,40.3495,71800.0
2007-02-20 13:10:00,58.5,58.54,58.45,58.45,79900.0,40.3495,40.3771,40.315,40.315,79900.0
2007-02-20 13:20:00,58.46,58.5,58.45,58.46,38600.0,40.3219,40.3495,40.315,40.3219,38600.0
2007-02-20 13:30:00,58.45,58.49,58.38,58.41,39300.0,40.315,40.3426,40.2667,40.2874,39300.0
2007-02-20 13:40:00,58.41,58.49,58.41,58.46,42000.0,40.2874,40.3426,40.2874,40.3219,42000.0
2007-02-20 13:50:00,58.47,58.55,58.45,58.55,46200.0,40.3288,40.3839,40.315,40.3839,46200.0
2007-02-20 14:00:00,58.55,58.55,58.38,58.41,36000.0,40.3839,40.3839,40.2667,40.2874,36000.0
2007-02-20 14:10:00,58.41,58.55,58.41,58.45,66100.0,40.2874,40.3839,40.2874,40.315,66100.0
2007-02-20 14:20:00,58.43,58.44,58.3,58.4,65500.0,40.3012,40.3081,40.2115,40.2805,65500.0
2007-02-20 14:30:00,58.41,58.43,58.24,58.24,121800.0,40.2874,40.3012,40.1701,40.1701,121800.0
2007-02-20 14:40:00,58.24,58.37,58.16,58.32,103600.0,40.1701,40.2598,40.115,40.2253,103600.0
2007-02-20 14:50:00,58.32,58.36,58.25,58.33,44700.0,40.2253,40.2529,40.177,40.2322,44700.0
2007-02-20 15:00:00,58.33,58.36,58.28,58.29,50700.0,40.2322,40.2529,40.1977,40.2046,50700.0
2007-02-20 15:10:00,58.29,58.3,58.24,58.28,63700.0,40.2046,40.2115,40.1701,40.1977,63700.0
2007-02-20 15:20:00,58.27,58.32,58.24,58.29,32400.0,40.1908,40.2253,40.1701,40.2046,32400.0
2007-02-20 15:30:00,58.28,58.33,58.26,58.33,43100.0,40.1977,40.2322,40.1839,40.2322,43100.0
2007-02-20 15:40:00,58.33,58.43,58.31,58.35,63100.0,40.2322,40.3012,40.2184,40.246,63100.0
2007-02-20 15:50:00,58.36,58.38,58.23,58.28,625100.0,40.2529,40.2667,40.1632,40.1977,625100.0
2007-02-21 09:30:00,58.09,58.28,57.93,58.15,84000.0,40.0667,40.1977,39.9563,40.1081,84000.0
2007-02-21 09:40:00,58.18,58.19,58.08,58.08,59600.0,40.1287,40.1356,40.0598,40.0598,59600.0
2007-02-21 09:50:00,58.1,58.14,57.94,58.02,62600.0,40.0736,40.1012,39.9632,40.0184,62600.0
2007-02-21 10:00:00,58.02,58.09,57.99,58.01,43400.0,40.0184,40.0667,39.9977,40.0115,43400.0
2007-02-21 10:10:00,57.99,58.08,57.98,58.07,40600.0,39.9977,40.0598,39.9908,40.0529,40600.0
2007-02-21 10:20:00,58.06,58.15,57.99,58.15,28900.0,40.046,40.1081,39.9977,40.1081,28900.0
2007-02-21 10:30:00,58.16,58.22,58.05,58.05,46100.0,40.115,40.1563,40.0391,40.0391,46100.0
2007-02-21 10:40:00,58.07,58.2,58.05,58.15,49800.0,40.0529,40.1425,40.0391,40.1081,49800.0
2007-02-21 10:50:00,58.15,58.23,58.1,58.17,81600.0,40.1081,40.1632,40.0736,40.1219,81600.0
2007-02-21 11:00:00,58.19,58.2,58.11,58.11,33300.0,40.1356,40.1425,40.0805,40.0805,33300.0
2007-02-21 11:10:00,58.11,58.27,58.1,58.16,46300.0,40.0805,40.1908,40.0736,40.115,46300.0
2007-02-21 11:20:00,58.15,58.16,58.0,58.01,37100.0,40.1081,40.115,40.0046,40.0115,37100.0
2007-02-21 11:30:00,58.0,58.15,58.0,58.11,26000.0,40.0046,40.1081,40.0046,40.0805,26000.0
2007-02-21 11:40:00,58.1,58.11,57.92,58.08,52900.0,40.0736,40.0805,39.9494,40.0598,52900.0
2007-02-21 11:50:00,58.08,58.11,58.04,58.05,82300.0,40.0598,40.0805,40.0322,40.0391,82300.0
2007-02-21 12:00:00,58.05,58.09,58.03,58.04,38300.0,40.0391,40.0667,40.0253,40.0322,38300.0
2007-02-21 12:10:00,58.05,58.09,58.0,58.07,37700.0,40.0391,40.0667,40.0046,40.0529,37700.0
2007-02-21 12:20:00,58.07,58.23,58.07,58.14,46800.0,40.0529,40.1632,40.0529,40.1012,46800.0
2007-02-21 12:30:00,58.14,58.16,57.98,58.0,28800.0,40.1012,40.115,39.9908,40.0046,28800.0
2007-02-21 12:40:00,57.99,58.01,57.96,58.0,13800.0,39.9977,40.0115,39.977,40.0046,13800.0
2007-02-21 12:50:00,58.0,58.07,58.0,58.0,53300.0,40.0046,40.0529,40.0046,40.0046,53300.0
2007-02-21 13:00:00,58.01,58.08,58.0,58.04,24800.0,40.0115,40.0598,40.0046,40.0322,24800.0
2007-02-21 13:10:00,58.04,58.04,57.98,57.99,12100.0,40.0322,40.0322,39.9908,39.9977,12100.0
2007-02-21 13:20:00,57.99,58.06,57.98,58.05,21400.0,39.9977,40.046,39.9908,40.0391,21400.0
2007-02-21 13:30:00,58.03,58.05,58.0,58.01,18800.0,40.0253,40.0391,40.0046,40.0115,18800.0
2007-02-21 13:40:00,58.01,58.01,57.85,57.88,48400.0,40.0115,40.0115,39.9011,39.9218,48400.0
2007-02-21 13:50:00,57.89,57.97,57.87,57.94,32600.0,39.9287,39.9839,39.9149,39.9632,32600.0
2007-02-21 14:00:00,57.93,58.06,57.82,57.96,57200.0,39.9563,40.046,39.8804,39.977,57200.0
2007-02-21 14:10:00,57.96,58.1,57.94,58.05,37400.0,39.977,40.0736,39.9632,40.0391,37400.0
2007-02-21 14:20:00,58.05,58.17,58.05,58.13,24500.0,40.0391,40.1219,40.0391,40.0943,24500.0
2007-02-21 14:30:00,58.14,58.17,58.0,58.01,33200.0,40.1012,40.1219,40.0046,40.0115,33200.0
2007-02-21 14:40:00,58.0,58.07,57.95,58.0,23300.0,40.0046,40.0529,39.9701,40.0046,23300.0
2007-02-21 14:50:00,57.99,58.04,57.98,57.99,26800.0,39.9977,40.0322,39.9908,39.9977,26800.0
2007-02-21 15:00:00,57.99,58.1,57.97,58.02,49500.0,39.9977,40.0736,39.9839,40.0184,49500.0
2007-02-21 15:10:00,58.03,58.05,57.98,58.04,32900.0,40.0253,40.0391,39.9908,40.0322,32900.0
2007-02-21 15:20:00,58.03,58.09,57.99,58.02,25900.0,40.0253,40.0667,39.9977,40.0184,25900.0
2007-02-21 15:30:00,58.01,58.15,58.0,58.09,40900.0,40.0115,40.1081,40.0046,40.0667,40900.0
2007-02-21 15:40:00,58.1,58.14,58.06,58.1,45400.0,40.0736,40.1012,40.046,40.0736,45400.0
2007-02-21 15:50:00,58.11,58.17,58.11,58.17,86000.0,40.0805,40.1219,40.0805,40.1219,86000.0
2007-02-22 09:30:00,58.34,58.34,57.59,57.6,120200.0,40.2391,40.2391,39.7218,39.7287,120200.0
2007-02-22 09:40:00,57.6,57.94,57.55,57.92,59300.0,39.7287,39.9632,39.6942,39.9494,59300.0
2007-02-22 09:50:00,57.91,58.21,57.89,58.0,58100.0,39.9425,40.1494,39.9287,40.0046,58100.0
2007-02-22 10:00:00,58.01,58.12,57.95,58.07,58800.0,40.0115,40.0874,39.9701,40.0529,58800.0
2007-02-22 10:10:00,58.05,58.05,57.87,57.89,148300.0,40.0391,40.0391,39.9149,39.9287,148300.0
2007-02-22 10:20:00,57.88,57.92,57.61,57.77,233400.0,39.9218,39.9494,39.7356,39.846,233400.0
2007-02-22 10:30:00,57.75,57.79,57.62,57.71,135700.0,39.8322,39.8598,39.7425,39.8046,135700.0
2007-02-22 10:40:00,57.72,57.83,57.69,57.75,82600.0,39.8115,39.8873,39.7908,39.8322,82600.0
2007-02-22 10:50:00,57.75,57.91,57.75,57.88,23100.0,39.8322,39.9425,39.8322,39.9218,23100.0
2007-02-22 11:00:00,57.88,57.88,57.71,57.78,54000.0,39.9218,39.9218,39.8046,39.8529,54000.0
2007-02-22 11:10:00,57.8,57.81,57.61,57.62,70300.0,39.8666,39.8735,39.7356,39.7425,70300.0
2007-02-22 11:20:00,57.61,57.76,57.56,57.76,59000.0,39.7356,39.8391,39.7011,39.8391,59000.0
2007-02-22 11:30:00,57.76,57.76,57.55,57.6,74600.0,39.8391,39.8391,39.6942,39.7287,74600.0
2007-02-22 11:40:00,57.62,57.78,57.62,57.69,37000.0,39.7425,39.8529,39.7425,39.7908,37000.0
2007-02-22 11:50:00,57.7,57.9,57.7,57.85,33400.0,39.7977,39.9356,39.7977,39.9011,33400.0
2007-02-22 12:00:00,57.85,57.92,57.78,57.83,27400.0,39.9011,39.9494,39.8529,39.8873,27400.0
2007-02-22 12:10:00,57.83,57.83,57.71,57.78,36200.0,39.8873,39.8873,39.8046,39.8529,36200.0
2007-02-22 12:20:00,57.77,57.84,57.75,57.82,21900.0,39.846,39.8942,39.8322,39.8804,21900.0
2007-02-22 12:30:00,57.81,57.86,57.75,57.75,37600.0,39.8735,39.908,39.8322,39.8322,37600.0
2007-02-22 12:40:00,57.75,57.82,57.73,57.82,25800.0,39.8322,39.8804,39.8184,39.8804,25800.0
2007-02-22 12:50:00,57.82,57.83,57.74,57.81,15200.0,39.8804,39.8873,39.8253,39.8735,15200.0
2007-02-22 13:00:00,57.82,57.82,57.76,57.77,17100.0,39.8804,39.8804,39.8391,39.846,17100.0
2007-02-22 13:10:00,57.77,57.8,57.75,57.76,10400.0,39.846,39.8666,39.8322,39.8391,10400.0
2007-02-22 13:20:00,57.77,57.96,57.75,57.88,28900.0,39.846,39.977,39.8322,39.9218,28900.0
2007-02-22 13:30:00,57.87,57.94,57.84,57.87,21000.0,39.9149,39.9632,39.8942,39.9149,21000.0
2007-02-22 13:40:00,57.87,57.91,57.81,57.91,19900.0,39.9149,39.9425,39.8735,39.9425,19900.0
2007-02-22 13:50:00,57.9,57.96,57.87,57.87,18400.0,39.9356,39.977,39.9149,39.9149,18400.0
2007-02-22 14:00:00,57.88,57.95,57.8,57.89,41000.0,39.9218,39.9701,39.8666,39.9287,41000.0
2007-02-22 14:10:00,57.87,57.96,57.87,57.9,15500.0,39.9149,39.977,39.9149,39.9356,15500.0
2007-02-22 14:20:00,57.88,57.95,57.85,57.86,19200.0,39.9218,39.9701,39.9011,39.908,19200.0
2007-02-22 14:30:00,57.86,57.87,57.75,57.87,32000.0,39.908,39.9149,39.8322,39.9149,32000.0
2007-02-22 14:40:00,57.88,57.89,57.74,57.82,21700.0,39.9218,39.9287,39.8253,39.8804,21700.0
2007-02-22 14:50:00,57.8,57.83,57.73,57.73,14200.0,39.8666,39.8873,39.8184,39.8184,14200.0
2007-02-22 15:00:00,57.73,57.84,57.72,57.8,16800.0,39.8184,39.8942,39.8115,39.8666,16800.0
2007-02-22 15:10:00,57.81,57.85,57.79,57.84,21600.0,39.8735,39.9011,39.8598,39.8942,21600.0
2007-02-22 15:20:00,57.85,57.91,57.83,57.88,15500.0,39.9011,39.9425,39.8873,39.9218,15500.0
2007-02-22 15:30:00,57.86,57.99,57.86,57.9,30600.0,39.908,39.9977,39.908,39.9356,30600.0
2007-02-22 15:40:00,57.9,58.01,57.84,58.0,38700.0,39.9356,40.0115,39.8942,40.0046,38700.0
2007-02-22 15:50:00,58.01,58.1,58.01,58.09,110100.0,40.0115,40.0736,40.0115,40.0667,110100.0
2007-02-23 09:30:00,58.09,58.19,57.84,57.97,126600.0,40.0667,40.1356,39.8942,39.9839,126600.0
2007-02-23 09:40:00,57.97,57.97,57.61,57.66,55800.0,39.9839,39.9839,39.7356,39.7701,55800.0
2007-02-23 09:50:00,57.62,57.67,57.52,57.6,75600.0,39.7425,39.777,39.6735,39.7287,75600.0
2007-02-23 10:00:00,57.59,57.61,57.37,57.42,146100.0,39.7218,39.7356,39.5701,39.6045,146100.0
2007-02-23 10:10:00,57.4,57.46,57.3,57.4,86300.0,39.5908,39.6321,39.5218,39.5908,86300.0
2007-02-23 10:20:00,57.4,57.53,57.3,57.49,138400.0,39.5908,39.6804,39.5218,39.6528,138400.0
2007-02-23 10:30:00,57.49,57.56,57.45,57.52,127700.0,39.6528,39.7011,39.6252,39.6735,127700.0
2007-02-23 10:40:00,57.52,57.54,57.32,57.4,79000.0,39.6735,39.6873,39.5356,39.5908,79000.0
2007-02-23 10:50:00,57.4,57.44,57.37,57.38,25600.0,39.5908,39.6183,39.5701,39.577,25600.0
2007-02-23 11:00:00,57.39,57.49,57.39,57.44,12000.0,39.5839,39.6528,39.5839,39.6183,12000.0
2007-02-23 11:10:00,57.45,57.57,57.41,57.51,40300.0,39.6252,39.708,39.5977,39.6666,40300.0
2007-02-23 11:20:00,57.51,57.51,57.36,57.39,20500.0,39.6666,39.6666,39.5632,39.5839,20500.0
2007-02-23 11:30:00,57.38,57.54,57.36,57.47,39900.0,39.577,39.6873,39.5632,39.639,39900.0
2007-02-23 11:40:00,57.48,57.48,57.42,57.44,18000.0,39.6459,39.6459,39.6045,39.6183,18000.0
2007-02-23 11:50:00,57.44,57.49,57.4,57.44,27200.0,39.6183,39.6528,39.5908,39.6183,27200.0
2007-02-23 12:00:00,57.44,57.47,57.32,57.38,44000.0,39.6183,39.639,39.5356,39.577,44000.0
2007-02-23 12:10:00,57.38,57.51,57.35,57.49,67900.0,39.577,39.6666,39.5563,39.6528,67900.0
2007-02-23 12:20:00,57.5,57.54,57.46,57.53,82700.0,39.6597,39.6873,39.6321,39.6804,82700.0
2007-02-23 12:30:00,57.53,57.54,57.44,57.45,44300.0,39.6804,39.6873,39.6183,39.6252,44300.0
2007-02-23 12:40:00,57.45,57.45,57.3,57.4,104000.0,39.6252,39.6252,39.5218,39.5908,104000.0
2007-02-23 12:50:00,57.39,57.45,57.39,57.44,38300.0,39.5839,39.6252,39.5839,39.6183,38300.0
2007-02-23 13:00:00,57.44,57.44,57.27,57.35,32700.0,39.6183,39.6183,39.5011,39.5563,32700.0
2007-02-23 13:10:00,57.34,57.36,57.3,57.32,21800.0,39.5494,39.5632,39.5218,39.5356,21800.0
2007-02-23 13:20:00,57.33,57.43,57.33,57.41,26200.0,39.5425,39.6114,39.5425,39.5977,26200.0
2007-02-23 13:30:00,57.41,57.44,57.34,57.4,32000.0,39.5977,39.6183,39.5494,39.5908,32000.0
2007-02-23 13:40:00,57.41,57.42,57.34,57.34,14500.0,39.5977,39.6045,39.5494,39.5494,14500.0
2007-02-23 13:50:00,57.34,57.4,57.32,57.36,24300.0,39.5494,39.5908,39.5356,39.5632,24300.0
2007-02-23 14:00:00,57.36,57.42,57.35,57.42,12500.0,39.5632,39.6045,39.5563,39.6045,12500.0
2007-02-23 14:10:00,57.41,57.45,57.37,57.44,26900.0,39.5977,39.6252,39.5701,39.6183,26900.0
2007-02-23 14:20:00,57.42,57.51,57.41,57.51,33500.0,39.6045,39.6666,39.5977,39.6666,33500.0
2007-02-23 14:30:00,57.5,57.59,57.5,57.54,32800.0,39.6597,39.7218,39.6597,39.6873,32800.0
2007-02-23 14:40:00,57.53,57.54,57.45,57.46,21400.0,39.6804,39.6873,39.6252,39.6321,21400.0
2007-02-23 14:50:00,57.47,57.56,57.45,57.48,19000.0,39.639,39.7011,39.6252,39.6459,19000.0
2007-02-23 15:00:00,57.49,57.49,57.41,57.46,35700.0,39.6528,39.6528,39.5977,39.6321,35700.0
2007-02-23 15:10:00,57.45,57.48,57.4,57.46,33500.0,39.6252,39.6459,39.5908,39.6321,33500.0
2007-02-23 15:20:00,57.45,57.45,57.36,57.38,27800.0,39.6252,39.6252,39.5632,39.577,27800.0
2007-02-23 15:30:00,57.38,57.48,57.38,57.46,37800.0,39.577,39.6459,39.577,39.6321,37800.0
2007-02-23 15:40:00,57.47,57.5,57.46,57.46,73900.0,39.639,39.6597,39.6321,39.6321,73900.0
2007-02-23 15:50:00,57.46,57.53,57.46,57.47,85600.0,39.6321,39.6804,39.6321,39.639,85600.0
2007-02-26 09:30:00,57.92,57.98,57.61,57.85,136900.0,39.9494,39.9908,39.7356,39.9011,136900.0
2007-02-26 09:40:00,57.88,58.07,57.67,57.92,110600.0,39.9218,40.0529,39.777,39.9494,110600.0
2007-02-26 09:50:00,57.92,57.98,57.72,57.75,68800.0,39.9494,39.9908,39.8115,39.8322,68800.0
2007-02-26 10:00:00,57.76,57.88,57.74,57.76,68900.0,39.8391,39.9218,39.8253,39.8391,68900.0
2007-02-26 10:10:00,57.78,57.96,57.77,57.9,45300.0,39.8529,39.977,39.846,39.9356,45300.0
2007-02-26 10:20:00,57.91,57.98,57.85,57.85,63000.0,39.9425,39.9908,39.9011,39.9011,63000.0
2007-02-26 10:30:00,57.85,57.88,57.74,57.85,68800.0,39.9011,39.9218,39.8253,39.9011,68800.0
2007-02-26 10:40:00,57.85,57.86,57.75,57.83,47700.0,39.9011,39.908,39.8322,39.8873,47700.0
2007-02-26 10:50:00,57.82,57.86,57.81,57.85,39200.0,39.8804,39.908,39.8735,39.9011,39200.0
2007-02-26 11:00:00,57.86,57.88,57.81,57.83,55300.0,39.908,39.9218,39.8735,39.8873,55300.0
2007-02-26 11:10:00,57.83,57.83,57.76,57.81,47000.0,39.8873,39.8873,39.8391,39.8735,47000.0
2007-02-26 11:20:00,57.82,57.85,57.78,57.8,39100.0,39.8804,39.9011,39.8529,39.8666,39100.0
2007-02-26 11:30:00,57.79,57.79,57.7,57.71,58200.0,39.8598,39.8598,39.7977,39.8046,58200.0
2007-02-26 11:40:00,57.71,57.71,57.62,57.63,56800.0,39.8046,39.8046,39.7425,39.7494,56800.0
2007-02-26 11:50:00,57.63,57.63,57.52,57.55,42800.0,39.7494,39.7494,39.6735,39.6942,42800.0
2007-02-26 12:00:00,57.54,57.55,57.5,57.51,38200.0,39.6873,39.6942,39.6597,39.6666,38200.0
2007-02-26 12:10:00,57.51,57.52,57.3,57.35,72300.0,39.6666,39.6735,39.5218,39.5563,72300.0
2007-02-26 12:20:00,57.35,57.36,57.3,57.31,45900.0,39.5563,39.5632,39.5218,39.5287,45900.0
2007-02-26 12:30:00,57.31,57.31,57.13,57.14,75900.0,39.5287,39.5287,39.4045,39.4114,75900.0
2007-02-26 12:40:00,57.13,57.18,57.0,57.06,76500.0,39.4045,39.439,39.3149,39.3562,76500.0
2007-02-26 12:50:00,57.06,57.07,56.97,56.99,70800.0,39.3562,39.3631,39.2942,39.308,70800.0
2007-02-26 13:00:00,57.0,57.88,56.97,57.05,53500.0,39.3149,39.9218,39.2942,39.3493,53500.0
2007-02-26 13:10:00,57.04,57.04,56.97,57.04,44300.0,39.3425,39.3425,39.2942,39.3425,44300.0
2007-02-26 13:20:00,57.04,57.14,57.04,57.06,50400.0,39.3425,39.4114,39.3425,39.3562,50400.0
2007-02-26 13:30:00,57.05,57.11,57.03,57.07,46300.0,39.3493,39.3907,39.3356,39.3631,46300.0
2007-02-26 13:40:00,57.07,57.07,56.98,57.01,62800.0,39.3631,39.3631,39.3011,39.3218,62800.0
2007-02-26 13:50:00,57.01,57.09,57.0,57.04,39600.0,39.3218,39.3769,39.3149,39.3425,39600.0
2007-02-26 14:00:00,57.05,57.18,57.04,57.14,33300.0,39.3493,39.439,39.3425,39.4114,33300.0
2007-02-26 14:10:00,57.13,57.2,57.06,57.18,58700.0,39.4045,39.4528,39.3562,39.439,58700.0
2007-02-26 14:20:00,57.17,57.19,57.06,57.14,56300.0,39.4321,39.4459,39.3562,39.4114,56300.0
2007-02-26 14:30:00,57.13,57.29,57.12,57.25,40700.0,39.4045,39.5149,39.3976,39.4873,40700.0
2007-02-26 14:40:00,57.25,57.36,57.13,57.32,105900.0,39.4873,39.5632,39.4045,39.5356,105900.0
2007-02-26 14:50:00,57.32,57.38,57.25,57.33,74900.0,39.5356,39.577,39.4873,39.5425,74900.0
2007-02-26 15:00:00,57.33,57.38,57.33,57.35,59000.0,39.5425,39.577,39.5425,39.5563,59000.0
2007-02-26 15:10:00,57.35,57.35,57.24,57.25,128800.0,39.5563,39.5563,39.4804,39.4873,128800.0
2007-02-26 15:20:00,57.25,57.34,57.2,57.33,42800.0,39.4873,39.5494,39.4528,39.5425,42800.0
2007-02-26 15:30:00,57.33,57.37,57.28,57.37,48400.0,39.5425,39.5701,39.508,39.5701,48400.0
2007-02-26 15:40:00,57.37,57.47,57.33,57.45,53900.0,39.5701,39.639,39.5425,39.6252,53900.0
2007-02-26 15:50:00,57.45,57.47,57.37,57.43,102200.0,39.6252,39.639,39.5701,39.6114,102200.0
2007-02-27 09:30:00,56.94,56.94,56.5,56.64,235700.0,39.2735,39.2735,38.97,39.0666,235700.0
2007-02-27 09:40:00,56.64,56.88,56.59,56.7,97700.0,39.0666,39.2321,39.0321,39.1079,97700.0
2007-02-27 09:50:00,56.68,56.87,56.67,56.81,85200.0,39.0941,39.2252,39.0872,39.1838,85200.0
2007-02-27 10:00:00,56.82,56.9,56.72,56.86,111300.0,39.1907,39.2459,39.1217,39.2183,111300.0
2007-02-27 10:10:00,56.87,57.06,56.87,56.96,83300.0,39.2252,39.3562,39.2252,39.2873,83300.0
2007-02-27 10:20:00,56.95,57.0,56.87,56.99,82000.0,39.2804,39.3149,39.2252,39.308,82000.0
2007-02-27 10:30:00,56.97,57.12,56.93,56.93,68500.0,39.2942,39.3976,39.2666,39.2666,68500.0
2007-02-27 10:40:00,56.93,57.01,56.86,56.92,46000.0,39.2666,39.3218,39.2183,39.2597,46000.0
2007-02-27 10:50:00,56.91,56.93,56.66,56.71,44100.0,39.2528,39.2666,39.0804,39.1148,44100.0
2007-02-27 11:00:00,56.7,56.77,56.66,56.75,34900.0,39.1079,39.1562,39.0804,39.1424,34900.0
2007-02-27 11:10:00,56.76,56.76,56.61,56.61,32600.0,39.1493,39.1493,39.0459,39.0459,32600.0
2007-02-27 11:20:00,56.61,56.63,56.52,56.52,46800.0,39.0459,39.0597,38.9838,38.9838,46800.0
2007-02-27 11:30:00,56.52,56.64,56.52,56.6,61900.0,38.9838,39.0666,38.9838,39.039,61900.0
2007-02-27 11:40:00,56.62,56.79,56.62,56.78,144000.0,39.0528,39.17,39.0528,39.1631,144000.0
2007-02-27 11:50:00,56.79,56.88,56.74,56.74,124400.0,39.17,39.2321,39.1355,39.1355,124400.0
2007-02-27 12:00:00,56.72,56.9,56.61,56.61,74100.0,39.1217,39.2459,39.0459,39.0459,74100.0
2007-02-27 12:10:00,56.61,56.61,56.44,56.5,56900.0,39.0459,39.0459,38.9286,38.97,56900.0
2007-02-27 12:20:00,56.49,56.51,56.35,56.37,32300.0,38.9631,38.9769,38.8665,38.8803,32300.0
2007-02-27 12:30:00,56.37,56.51,56.36,56.46,40400.0,38.8803,38.9769,38.8734,38.9424,40400.0
2007-02-27 12:40:00,56.46,56.57,56.4,56.56,68900.0,38.9424,39.0183,38.901,39.0114,68900.0
2007-02-27 12:50:00,56.54,56.68,56.54,56.66,77900.0,38.9976,39.0941,38.9976,39.0804,77900.0
2007-02-27 13:00:00,56.65,56.7,56.61,56.64,54300.0,39.0735,39.1079,39.0459,39.0666,54300.0
2007-02-27 13:10:00,56.63,56.7,56.6,56.63,109900.0,39.0597,39.1079,39.039,39.0597,109900.0
2007-02-27 13:20:00,56.62,56.77,56.62,56.68,38900.0,39.0528,39.1562,39.0528,39.0941,38900.0
2007-02-27 13:30:00,56.68,56.8,56.68,56.79,89600.0,39.0941,39.1769,39.0941,39.17,89600.0
2007-02-27 13:40:00,56.79,56.88,56.67,56.78,86500.0,39.17,39.2321,39.0872,39.1631,86500.0
2007-02-27 13:50:00,56.8,56.88,56.67,56.67,48600.0,39.1769,39.2321,39.0872,39.0872,48600.0
2007-02-27 14:00:00,56.67,56.76,56.41,56.42,83000.0,39.0872,39.1493,38.9079,38.9148,83000.0
2007-02-27 14:10:00,56.42,56.51,56.29,56.3,99600.0,38.9148,38.9769,38.8251,38.832,99600.0
2007-02-27 14:20:00,56.32,56.36,56.07,56.09,206100.0,38.8458,38.8734,38.6734,38.6872,206100.0
2007-02-27 14:30:00,56.09,56.32,56.04,56.2,197400.0,38.6872,38.8458,38.6527,38.7631,197400.0
2007-02-27 14:40:00,56.2,56.23,56.0,56.01,130900.0,38.7631,38.7838,38.6251,38.632,130900.0
2007-02-27 14:50:00,56.01,56.03,55.65,55.87,368800.0,38.632,38.6458,38.3837,38.5355,368800.0
2007-02-27 15:00:00,55.84,56.2,55.57,56.14,341400.0,38.5148,38.7631,38.3285,38.7217,341400.0
2007-02-27 15:10:00,56.13,56.37,55.83,56.11,168800.0,38.7148,38.8803,38.5079,38.701,168800.0
2007-02-27 15:20:00,56.1,56.29,55.74,55.77,153000.0,38.6941,38.8251,38.4458,38.4665,153000.0
2007-02-27 15:30:00,55.77,55.85,55.36,55.64,161100.0,38.4665,38.5217,38.1837,38.3768,161100.0
2007-02-27 15:40:00,55.65,55.89,55.43,55.74,191100.0,38.3837,38.5493,38.232,38.4458,191100.0
2007-02-27 15:50:00,55.73,55.76,55.43,55.43,283200.0,38.4389,38.4596,38.232,38.232,283200.0
2007-02-28 09:30:00,55.8,55.94,55.45,55.68,494900.0,38.4872,38.5837,38.2458,38.4044,494900.0
2007-02-28 09:40:00,55.69,55.72,55.05,55.07,205100.0,38.4113,38.432,37.9699,37.9837,205100.0
2007-02-28 09:50:00,55.07,56.25,55.05,56.17,334600.0,37.9837,38.7976,37.9699,38.7424,334600.0
2007-02-28 10:00:00,56.16,56.17,55.62,55.68,306500.0,38.7355,38.7424,38.363,38.4044,306500.0
2007-02-28 10:10:00,55.69,55.9,55.55,55.8,240500.0,38.4113,38.5562,38.3147,38.4872,240500.0
2007-02-28 10:20:00,55.79,55.87,55.65,55.75,124100.0,38.4803,38.5355,38.3837,38.4527,124100.0
2007-02-28 10:30:00,55.73,55.75,55.55,55.63,141600.0,38.4389,38.4527,38.3147,38.3699,141600.0
2007-02-28 10:40:00,55.63,55.96,55.62,55.77,168100.0,38.3699,38.5975,38.363,38.4665,168100.0
2007-02-28 10:50:00,55.76,55.95,55.7,55.95,99400.0,38.4596,38.5906,38.4182,38.5906,99400.0
2007-02-28 11:00:00,55.94,55.95,55.7,55.86,166000.0,38.5837,38.5906,38.4182,38.5286,166000.0
2007-02-28 11:10:00,55.85,56.05,55.8,56.02,72200.0,38.5217,38.6596,38.4872,38.6389,72200.0
2007-02-28 11:20:00,56.02,56.16,56.0,56.08,75600.0,38.6389,38.7355,38.6251,38.6803,75600.0
2007-02-28 11:30:00,56.07,56.13,55.97,56.0,76900.0,38.6734,38.7148,38.6044,38.6251,76900.0
2007-02-28 11:40:00,56.01,56.01,55.86,55.9,94800.0,38.632,38.632,38.5286,38.5562,94800.0
2007-02-28 11:50:00,55.9,55.98,55.88,55.94,33000.0,38.5562,38.6113,38.5424,38.5837,33000.0
2007-02-28 12:00:00,55.95,56.0,55.85,55.99,80900.0,38.5906,38.6251,38.5217,38.6182,80900.0
2007-02-28 12:10:00,55.98,56.06,55.9,55.93,98100.0,38.6113,38.6665,38.5562,38.5768,98100.0
2007-02-28 12:20:00,55.92,56.0,55.86,55.88,50900.0,38.5699,38.6251,38.5286,38.5424,50900.0
2007-02-28 12:30:00,55.87,55.92,55.85,55.86,22700.0,38.5355,38.5699,38.5217,38.5286,22700.0
2007-02-28 12:40:00,55.86,56.0,55.86,55.9,35700.0,38.5286,38.6251,38.5286,38.5562,35700.0
2007-02-28 12:50:00,55.9,55.95,55.84,55.88,39400.0,38.5562,38.5906,38.5148,38.5424,39400.0
2007-02-28 13:00:00,55.88,55.93,55.82,55.92,41700.0,38.5424,38.5768,38.501,38.5699,41700.0
2007-02-28 13:10:00,55.91,55.91,55.8,55.88,29500.0,38.5631,38.5631,38.4872,38.5424,29500.0
2007-02-28 13:20:00,55.9,56.04,55.87,56.01,40900.0,38.5562,38.6527,38.5355,38.632,40900.0
2007-02-28 13:30:00,56.02,56.04,55.91,55.92,36800.0,38.6389,38.6527,38.5631,38.5699,36800.0
2007-02-28 13:40:00,55.92,55.93,55.84,55.85,26100.0,38.5699,38.5768,38.5148,38.5217,26100.0
2007-02-28 13:50:00,55.83,55.91,55.8,55.86,35400.0,38.5079,38.5631,38.4872,38.5286,35400.0
2007-02-28 14:00:00,55.88,56.0,55.82,55.87,59100.0,38.5424,38.6251,38.501,38.5355,59100.0
2007-02-28 14:10:00,55.86,55.87,55.6,55.68,97300.0,38.5286,38.5355,38.3492,38.4044,97300.0
2007-02-28 14:20:00,55.67,55.69,55.54,55.58,74500.0,38.3975,38.4113,38.3078,38.3354,74500.0
2007-02-28 14:30:00,55.58,55.69,55.56,55.66,50100.0,38.3354,38.4113,38.3216,38.3906,50100.0
2007-02-28 14:40:00,55.66,55.78,55.65,55.77,45800.0,38.3906,38.4734,38.3837,38.4665,45800.0
2007-02-28 14:50:00,55.77,55.78,55.6,55.72,43000.0,38.4665,38.4734,38.3492,38.432,43000.0
2007-02-28 15:00:00,55.72,55.79,55.71,55.73,53200.0,38.432,38.4803,38.4251,38.4389,53200.0
2007-02-28 15:10:00,55.75,56.04,55.74,56.0,99700.0,38.4527,38.6527,38.4458,38.6251,99700.0
2007-02-28 15:20:00,55.99,55.99,55.9,55.93,47300.0,38.6182,38.6182,38.5562,38.5768,47300.0
2007-02-28 15:30:00,55.92,56.0,55.8,55.97,84400.0,38.5699,38.6251,38.4872,38.6044,84400.0
2007-02-28 15:40:00,55.97,55.97,55.8,55.82,97100.0,38.6044,38.6044,38.4872,38.501,97100.0
2007-02-28 15:50:00,55.84,55.93,55.8,55.87,176900.0,38.5148,38.5768,38.4872,38.5355,176900.0
2007-03-01 09:30:00,55.1,55.38,54.9,54.96,316100.0,38.0044,38.1975,37.8664,37.9078,316100.0
2007-03-01 09:40:00,54.96,55.22,54.77,55.01,204800.0,37.9078,38.0871,37.7768,37.9423,204800.0
2007-03-01 09:50:00,55.03,55.54,55.01,55.5,200500.0,37.9561,38.3078,37.9423,38.2803,200500.0
2007-03-01 10:00:00,55.5,55.97,55.44,55.49,190200.0,38.2803,38.6044,38.2389,38.2734,190200.0
2007-03-01 10:10:00,55.5,55.72,55.45,55.7,142000.0,38.2803,38.432,38.2458,38.4182,142000.0
2007-03-01 10:20:00,55.7,55.98,55.63,55.97,260800.0,38.4182,38.6113,38.3699,38.6044,260800.0
2007-03-01 10:30:00,55.98,56.2,55.73,56.03,146600.0,38.6113,38.7631,38.4389,38.6458,146600.0
2007-03-01 10:40:00,56.05,56.12,55.8,55.83,86700.0,38.6596,38.7079,38.4872,38.5079,86700.0
2007-03-01 10:50:00,55.85,56.17,55.8,56.0,75900.0,38.5217,38.7424,38.4872,38.6251,75900.0
2007-03-01 11:00:00,56.0,56.11,55.79,55.79,102300.0,38.6251,38.701,38.4803,38.4803,102300.0
2007-03-01 11:10:00,55.81,56.2,55.81,56.14,82000.0,38.4941,38.7631,38.4941,38.7217,82000.0
2007-03-01 11:20:00,56.14,56.26,56.0,56.21,106800.0,38.7217,38.8045,38.6251,38.77,106800.0
2007-03-01 11:30:00,56.23,56.39,56.12,56.2,92200.0,38.7838,38.8941,38.7079,38.7631,92200.0
2007-03-01 11:40:00,56.21,56.28,55.97,56.03,75100.0,38.77,38.8183,38.6044,38.6458,75100.0
2007-03-01 11:50:00,56.04,56.1,55.93,55.98,100300.0,38.6527,38.6941,38.5768,38.6113,100300.0
2007-03-01 12:00:00,56.01,56.1,55.97,56.03,61300.0,38.632,38.6941,38.6044,38.6458,61300.0
2007-03-01 12:10:00,56.02,56.12,55.94,55.94,34400.0,38.6389,38.7079,38.5837,38.5837,34400.0
2007-03-01 12:20:00,55.94,56.05,55.88,56.01,100300.0,38.5837,38.6596,38.5424,38.632,100300.0
2007-03-01 12:30:00,56.0,56.08,55.96,56.0,310400.0,38.6251,38.6803,38.5975,38.6251,310400.0
2007-03-01 12:40:00,56.0,56.11,56.0,56.1,26100.0,38.6251,38.701,38.6251,38.6941,26100.0
2007-03-01 12:50:00,56.09,56.14,56.0,56.09,22100.0,38.6872,38.7217,38.6251,38.6872,22100.0
2007-03-01 13:00:00,56.09,56.15,56.0,56.0,34300.0,38.6872,38.7286,38.6251,38.6251,34300.0
2007-03-01 13:10:00,56.0,56.06,55.96,56.04,30900.0,38.6251,38.6665,38.5975,38.6527,30900.0
2007-03-01 13:20:00,56.04,56.05,55.97,56.04,17900.0,38.6527,38.6596,38.6044,38.6527,17900.0
2007-03-01 13:30:00,56.05,56.09,55.99,56.03,43300.0,38.6596,38.6872,38.6182,38.6458,43300.0
2007-03-01 13:40:00,56.02,56.13,56.0,56.05,47300.0,38.6389,38.7148,38.6251,38.6596,47300.0
2007-03-01 13:50:00,56.04,56.22,56.0,56.2,35700.0,38.6527,38.7769,38.6251,38.7631,35700.0
2007-03-01 14:00:00,56.2,56.33,56.11,56.18,57600.0,38.7631,38.8527,38.701,38.7493,57600.0
2007-03-01 14:10:00,56.19,56.2,56.08,56.09,43900.0,38.7562,38.7631,38.6803,38.6872,43900.0
2007-03-01 14:20:00,56.09,56.16,56.0,56.0,43500.0,38.6872,38.7355,38.6251,38.6251,43500.0
2007-03-01 14:30:00,56.0,56.2,56.0,56.13,35700.0,38.6251,38.7631,38.6251,38.7148,35700.0
2007-03-01 14:40:00,56.13,56.21,56.03,56.19,41700.0,38.7148,38.77,38.6458,38.7562,41700.0
2007-03-01 14:50:00,56.17,56.22,56.03,56.06,58500.0,38.7424,38.7769,38.6458,38.6665,58500.0
2007-03-01 15:00:00,56.07,56.16,55.99,56.06,64100.0,38.6734,38.7355,38.6182,38.6665,64100.0
2007-03-01 15:10:00,56.07,56.17,56.04,56.04,37200.0,38.6734,38.7424,38.6527,38.6527,37200.0
2007-03-01 15:20:00,56.03,56.08,55.97,56.02,180200.0,38.6458,38.6803,38.6044,38.6389,180200.0
2007-03-01 15:30:00,56.02,56.03,55.85,55.88,109700.0,38.6389,38.6458,38.5217,38.5424,109700.0
2007-03-01 15:40:00,55.88,55.96,55.86,55.92,171900.0,38.5424,38.5975,38.5286,38.5699,171900.0
2007-03-01 15:50:00,55.91,56.02,55.9,56.0,309000.0,38.5631,38.6389,38.5562,38.6251,309000.0
2007-03-02 09:30:00,55.57,55.89,55.5,55.84,168200.0,38.3285,38.5493,38.2803,38.5148,168200.0
2007-03-02 09:40:00,55.82,56.08,55.78,55.98,91100.0,38.501,38.6803,38.4734,38.6113,91100.0
2007-03-02 09:50:00,56.02,56.15,55.9,56.05,174200.0,38.6389,38.7286,38.5562,38.6596,174200.0
2007-03-02 10:00:00,56.04,56.21,55.94,56.09,144100.0,38.6527,38.77,38.5837,38.6872,144100.0
2007-03-02 10:10:00,56.1,56.25,56.03,56.19,69500.0,38.6941,38.7976,38.6458,38.7562,69500.0
2007-03-02 10:20:00,56.17,56.24,56.1,56.24,82400.0,38.7424,38.7907,38.6941,38.7907,82400.0
2007-03-02 10:30:00,56.22,56.29,56.14,56.2,285100.0,38.7769,38.8251,38.7217,38.7631,285100.0
2007-03-02 10:40:00,56.2,56.46,56.19,56.42,132700.0,38.7631,38.9424,38.7562,38.9148,132700.0
2007-03-02 10:50:00,56.41,56.57,56.38,56.51,86500.0,38.9079,39.0183,38.8872,38.9769,86500.0
2007-03-02 11:00:00,56.51,56.59,56.37,56.46,72600.0,38.9769,39.0321,38.8803,38.9424,72600.0
2007-03-02 11:10:00,56.46,56.74,56.46,56.74,83000.0,38.9424,39.1355,38.9424,39.1355,83000.0
2007-03-02 11:20:00,56.73,56.73,56.57,56.64,73200.0,39.1286,39.1286,39.0183,39.0666,73200.0
2007-03-02 11:30:00,56.63,56.63,56.47,56.52,52100.0,39.0597,39.0597,38.9493,38.9838,52100.0
2007-03-02 11:40:00,56.52,56.56,56.47,56.55,53400.0,38.9838,39.0114,38.9493,39.0045,53400.0
2007-03-02 11:50:00,56.55,56.65,56.52,56.63,60800.0,39.0045,39.0735,38.9838,39.0597,60800.0
2007-03-02 12:00:00,56.63,56.7,56.59,56.59,61600.0,39.0597,39.1079,39.0321,39.0321,61600.0
2007-03-02 12:10:00,56.6,56.61,56.35,56.37,91800.0,39.039,39.0459,38.8665,38.8803,91800.0
2007-03-02 12:20:00,56.36,56.56,56.3,56.43,161400.0,38.8734,39.0114,38.832,38.9217,161400.0
2007-03-02 12:30:00,56.44,56.5,56.39,56.47,118800.0,38.9286,38.97,38.8941,38.9493,118800.0
2007-03-02 12:40:00,56.47,56.51,56.36,56.42,212600.0,38.9493,38.9769,38.8734,38.9148,212600.0
2007-03-02 12:50:00,56.43,56.51,56.43,56.47,69300.0,38.9217,38.9769,38.9217,38.9493,69300.0
2007-03-02 13:00:00,56.47,56.49,56.42,56.46,73900.0,38.9493,38.9631,38.9148,38.9424,73900.0
2007-03-02 13:10:00,56.46,56.54,56.42,56.45,99300.0,38.9424,38.9976,38.9148,38.9355,99300.0
2007-03-02 13:20:00,56.46,56.49,56.19,56.29,130900.0,38.9424,38.9631,38.7562,38.8251,130900.0
2007-03-02 13:30:00,56.3,56.3,56.08,56.13,128900.0,38.832,38.832,38.6803,38.7148,128900.0
2007-03-02 13:40:00,56.14,56.18,56.01,56.15,98900.0,38.7217,38.7493,38.632,38.7286,98900.0
2007-03-02 13:50:00,56.14,56.18,55.98,56.13,94000.0,38.7217,38.7493,38.6113,38.7148,94000.0
2007-03-02 14:00:00,56.14,56.17,55.88,55.95,67100.0,38.7217,38.7424,38.5424,38.5906,67100.0
2007-03-02 14:10:00,55.96,56.08,55.96,56.06,78400.0,38.5975,38.6803,38.5975,38.6665,78400.0
2007-03-02 14:20:00,56.06,56.06,55.94,55.99,114100.0,38.6665,38.6665,38.5837,38.6182,114100.0
2007-03-02 14:30:00,55.98,56.06,55.78,55.98,197200.0,38.6113,38.6665,38.4734,38.6113,197200.0
2007-03-02 14:40:00,55.98,56.08,55.89,56.0,88900.0,38.6113,38.6803,38.5493,38.6251,88900.0
2007-03-02 14:50:00,56.0,56.04,55.91,55.94,63300.0,38.6251,38.6527,38.5631,38.5837,63300.0
2007-03-02 15:00:00,55.95,56.08,55.85,55.97,94400.0,38.5906,38.6803,38.5217,38.6044,94400.0
2007-03-02 15:10:00,55.98,55.98,55.85,55.92,140600.0,38.6113,38.6113,38.5217,38.5699,140600.0
2007-03-02 15:20:00,55.91,56.03,55.91,56.02,118700.0,38.5631,38.6458,38.5631,38.6389,118700.0
2007-03-02 15:30:00,56.02,56.04,55.89,55.96,134300.0,38.6389,38.6527,38.5493,38.5975,134300.0
2007-03-02 15:40:00,55.96,56.01,55.89,55.96,99400.0,38.5975,38.632,38.5493,38.5975,99400.0
2007-03-02 15:50:00,55.95,55.95,55.71,55.75,222400.0,38.5906,38.5906,38.4251,38.4527,222400.0
2007-03-05 09:30:00,55.28,55.61,55.27,55.56,192500.0,38.1285,38.3561,38.1216,38.3216,192500.0
2007-03-05 09:40:00,55.58,55.63,55.23,55.56,178400.0,38.3354,38.3699,38.094,38.3216,178400.0
2007-03-05 09:50:00,55.55,55.99,55.55,55.98,176600.0,38.3147,38.6182,38.3147,38.6113,176600.0
2007-03-05 10:00:00,55.96,55.96,55.7,55.75,165200.0,38.5975,38.5975,38.4182,38.4527,165200.0
2007-03-05 10:10:00,55.75,56.13,55.75,55.95,189900.0,38.4527,38.7148,38.4527,38.5906,189900.0
2007-03-05 10:20:00,55.95,55.96,55.83,55.93,98700.0,38.5906,38.5975,38.5079,38.5768,98700.0
2007-03-05 10:30:00,55.9,55.92,55.6,55.71,64000.0,38.5562,38.5699,38.3492,38.4251,64000.0
2007-03-05 10:40:00,55.7,55.91,55.67,55.82,63500.0,38.4182,38.5631,38.3975,38.501,63500.0
2007-03-05 10:50:00,55.82,55.96,55.82,55.96,60000.0,38.501,38.5975,38.501,38.5975,60000.0
2007-03-05 11:00:00,55.96,56.05,55.9,55.99,120800.0,38.5975,38.6596,38.5562,38.6182,120800.0
2007-03-05 11:10:00,55.99,56.03,55.89,55.95,111400.0,38.6182,38.6458,38.5493,38.5906,111400.0
2007-03-05 11:20:00,55.96,55.99,55.87,55.95,67500.0,38.5975,38.6182,38.5355,38.5906,67500.0
2007-03-05 11:30:00,55.94,55.96,55.83,55.85,47000.0,38.5837,38.5975,38.5079,38.5217,47000.0
2007-03-05 11:40:00,55.85,55.88,55.71,55.82,45100.0,38.5217,38.5424,38.4251,38.501,45100.0
2007-03-05 11:50:00,55.84,55.92,55.61,55.64,76500.0,38.5148,38.5699,38.3561,38.3768,76500.0
2007-03-05 12:00:00,55.63,55.64,55.56,55.64,55100.0,38.3699,38.3768,38.3216,38.3768,55100.0
2007-03-05 12:10:00,55.65,55.71,55.64,55.66,57200.0,38.3837,38.4251,38.3768,38.3906,57200.0
2007-03-05 12:20:00,55.66,55.77,55.66,55.66,43500.0,38.3906,38.4665,38.3906,38.3906,43500.0
2007-03-05 12:30:00,55.66,55.67,55.55,55.61,70700.0,38.3906,38.3975,38.3147,38.3561,70700.0
2007-03-05 12:40:00,55.6,55.77,55.59,55.76,51200.0,38.3492,38.4665,38.3423,38.4596,51200.0
2007-03-05 12:50:00,55.76,55.8,55.65,55.71,71500.0,38.4596,38.4872,38.3837,38.4251,71500.0
2007-03-05 13:00:00,55.7,55.77,55.69,55.72,39100.0,38.4182,38.4665,38.4113,38.432,39100.0
2007-03-05 13:10:00,55.72,55.83,55.72,55.8,44000.0,38.432,38.5079,38.432,38.4872,44000.0
2007-03-05 13:20:00,55.8,55.81,55.73,55.8,49700.0,38.4872,38.4941,38.4389,38.4872,49700.0
2007-03-05 13:30:00,55.8,55.8,55.75,55.8,58700.0,38.4872,38.4872,38.4527,38.4872,58700.0
2007-03-05 13:40:00,55.79,55.8,55.77,55.79,75600.0,38.4803,38.4872,38.4665,38.4803,75600.0
2007-03-05 13:50:00,55.79,55.8,55.69,55.78,82500.0,38.4803,38.4872,38.4113,38.4734,82500.0
2007-03-05 14:00:00,55.76,55.8,55.67,55.69,81000.0,38.4596,38.4872,38.3975,38.4113,81000.0
2007-03-05 14:10:00,55.72,55.72,55.51,55.56,53900.0,38.432,38.432,38.2872,38.3216,53900.0
2007-03-05 14:20:00,55.54,55.6,55.51,55.55,47300.0,38.3078,38.3492,38.2872,38.3147,47300.0
2007-03-05 14:30:00,55.54,55.57,55.48,55.5,47200.0,38.3078,38.3285,38.2665,38.2803,47200.0
2007-03-05 14:40:00,55.5,55.62,55.45,55.57,119500.0,38.2803,38.363,38.2458,38.3285,119500.0
2007-03-05 14:50:00,55.57,55.58,55.52,55.54,56100.0,38.3285,38.3354,38.2941,38.3078,56100.0
2007-03-05 15:00:00,55.53,55.54,55.44,55.48,142600.0,38.301,38.3078,38.2389,38.2665,142600.0
2007-03-05 15:10:00,55.48,55.52,55.42,55.51,72000.0,38.2665,38.2941,38.2251,38.2872,72000.0
2007-03-05 15:20:00,55.52,55.65,55.5,55.59,127000.0,38.2941,38.3837,38.2803,38.3423,127000.0
2007-03-05 15:30:00,55.59,55.61,55.48,55.53,86100.0,38.3423,38.3561,38.2665,38.301,86100.0
2007-03-05 15:40:00,55.53,55.53,55.45,55.5,90500.0,38.301,38.301,38.2458,38.2803,90500.0
2007-03-05 15:50:00,55.51,55.51,55.28,55.28,197200.0,38.2872,38.2872,38.1285,38.1285,197200.0
2007-03-06 09:30:00,55.71,55.91,55.48,55.75,218400.0,38.4251,38.5631,38.2665,38.4527,218400.0
2007-03-06 09:40:00,55.75,55.83,55.55,55.57,97000.0,38.4527,38.5079,38.3147,38.3285,97000.0
2007-03-06 09:50:00,55.56,55.6,55.43,55.51,117700.0,38.3216,38.3492,38.232,38.2872,117700.0
2007-03-06 10:00:00,55.5,55.51,55.2,55.2,203000.0,38.2803,38.2872,38.0733,38.0733,203000.0
2007-03-06 10:10:00,55.21,55.34,55.16,55.29,125100.0,38.0802,38.1699,38.0458,38.1354,125100.0
2007-03-06 10:20:00,55.29,55.46,55.25,55.39,216700.0,38.1354,38.2527,38.1078,38.2044,216700.0
2007-03-06 10:30:00,55.45,55.6,55.39,55.4,138600.0,38.2458,38.3492,38.2044,38.2113,138600.0
2007-03-06 10:40:00,55.4,55.45,55.26,55.3,77200.0,38.2113,38.2458,38.1147,38.1423,77200.0
2007-03-06 10:50:00,55.33,55.38,55.28,55.35,150700.0,38.163,38.1975,38.1285,38.1768,150700.0
2007-03-06 11:00:00,55.34,55.6,55.34,55.58,101900.0,38.1699,38.3492,38.1699,38.3354,101900.0
2007-03-06 11:10:00,55.58,55.71,55.55,55.69,45100.0,38.3354,38.4251,38.3147,38.4113,45100.0
2007-03-06 11:20:00,55.69,55.7,55.6,55.64,49700.0,38.4113,38.4182,38.3492,38.3768,49700.0
2007-03-06 11:30:00,55.64,55.69,55.5,55.58,56400.0,38.3768,38.4113,38.2803,38.3354,56400.0
2007-03-06 11:40:00,55.58,55.74,55.58,55.7,39800.0,38.3354,38.4458,38.3354,38.4182,39800.0
2007-03-06 11:50:00,55.7,55.79,55.69,55.78,58900.0,38.4182,38.4803,38.4113,38.4734,58900.0
2007-03-06 12:00:00,55.79,55.85,55.67,55.72,71500.0,38.4803,38.5217,38.3975,38.432,71500.0
2007-03-06 12:10:00,55.73,55.73,55.55,55.59,34400.0,38.4389,38.4389,38.3147,38.3423,34400.0
2007-03-06 12:20:00,55.59,55.66,55.55,55.65,58400.0,38.3423,38.3906,38.3147,38.3837,58400.0
2007-03-06 12:30:00,55.65,55.68,55.6,55.62,48000.0,38.3837,38.4044,38.3492,38.363,48000.0
2007-03-06 12:40:00,55.62,55.66,55.61,55.65,33500.0,38.363,38.3906,38.3561,38.3837,33500.0
2007-03-06 12:50:00,55.65,55.65,55.51,55.6,24900.0,38.3837,38.3837,38.2872,38.3492,24900.0
2007-03-06 13:00:00,55.59,55.93,55.58,55.92,103100.0,38.3423,38.5768,38.3354,38.5699,103100.0
2007-03-06 13:10:00,55.92,55.93,55.74,55.74,44500.0,38.5699,38.5768,38.4458,38.4458,44500.0
2007-03-06 13:20:00,55.74,55.77,55.65,55.65,53600.0,38.4458,38.4665,38.3837,38.3837,53600.0
2007-03-06 13:30:00,55.66,55.81,55.57,55.79,56100.0,38.3906,38.4941,38.3285,38.4803,56100.0
2007-03-06 13:40:00,55.78,55.9,55.76,55.78,85900.0,38.4734,38.5562,38.4596,38.4734,85900.0
2007-03-06 13:50:00,55.76,55.79,55.69,55.7,83000.0,38.4596,38.4803,38.4113,38.4182,83000.0
2007-03-06 14:00:00,55.7,55.74,55.66,55.66,39700.0,38.4182,38.4458,38.3906,38.3906,39700.0
2007-03-06 14:10:00,55.66,55.67,55.6,55.62,29900.0,38.3906,38.3975,38.3492,38.363,29900.0
2007-03-06 14:20:00,55.62,55.71,55.59,55.7,38000.0,38.363,38.4251,38.3423,38.4182,38000.0
2007-03-06 14:30:00,55.71,55.73,55.68,55.71,42000.0,38.4251,38.4389,38.4044,38.4251,42000.0
2007-03-06 14:40:00,55.72,55.8,55.71,55.8,40700.0,38.432,38.4872,38.4251,38.4872,40700.0
2007-03-06 14:50:00,55.8,55.94,55.78,55.94,52900.0,38.4872,38.5837,38.4734,38.5837,52900.0
2007-03-06 15:00:00,55.94,56.08,55.92,56.06,66700.0,38.5837,38.6803,38.5699,38.6665,66700.0
2007-03-06 15:10:00,56.07,56.09,55.95,55.97,77500.0,38.6734,38.6872,38.5906,38.6044,77500.0
2007-03-06 15:20:00,55.98,56.02,55.91,55.91,66100.0,38.6113,38.6389,38.5631,38.5631,66100.0
2007-03-06 15:30:00,55.92,55.93,55.76,55.8,46400.0,38.5699,38.5768,38.4596,38.4872,46400.0
2007-03-06 15:40:00,55.81,55.87,55.72,55.73,44600.0,38.4941,38.5355,38.432,38.4389,44600.0
2007-03-06 15:50:00,55.74,55.83,55.66,55.7,93600.0,38.4458,38.5079,38.3906,38.4182,93600.0
2007-03-07 09:30:00,55.99,56.09,55.81,55.85,171300.0,38.6182,38.6872,38.4941,38.5217,171300.0
2007-03-07 09:40:00,55.86,56.06,55.86,56.0,199300.0,38.5286,38.6665,38.5286,38.6251,199300.0
2007-03-07 09:50:00,56.01,56.02,55.81,55.88,93200.0,38.632,38.6389,38.4941,38.5424,93200.0
2007-03-07 10:00:00,55.88,55.96,55.83,55.94,90200.0,38.5424,38.5975,38.5079,38.5837,90200.0
2007-03-07 10:10:00,55.93,55.96,55.83,55.91,38000.0,38.5768,38.5975,38.5079,38.5631,38000.0
2007-03-07 10:20:00,55.92,56.07,55.92,56.04,57100.0,38.5699,38.6734,38.5699,38.6527,57100.0
2007-03-07 10:30:00,56.04,56.04,55.83,55.98,165200.0,38.6527,38.6527,38.5079,38.6113,165200.0
2007-03-07 10:40:00,55.98,56.15,55.97,56.03,312000.0,38.6113,38.7286,38.6044,38.6458,312000.0
2007-03-07 10:50:00,56.04,56.15,56.03,56.07,55000.0,38.6527,38.7286,38.6458,38.6734,55000.0
2007-03-07 11:00:00,56.07,56.08,55.91,55.93,44000.0,38.6734,38.6803,38.5631,38.5768,44000.0
2007-03-07 11:10:00,55.92,55.99,55.85,55.94,52900.0,38.5699,38.6182,38.5217,38.5837,52900.0
2007-03-07 11:20:00,55.95,55.97,55.85,55.87,43200.0,38.5906,38.6044,38.5217,38.5355,43200.0
2007-03-07 11:30:00,55.87,55.88,55.75,55.78,138600.0,38.5355,38.5424,38.4527,38.4734,138600.0
2007-03-07 11:40:00,55.78,55.81,55.72,55.73,50800.0,38.4734,38.4941,38.432,38.4389,50800.0
2007-03-07 11:50:00,55.74,55.87,55.74,55.87,72300.0,38.4458,38.5355,38.4458,38.5355,72300.0
2007-03-07 12:00:00,55.86,55.91,55.85,55.91,40000.0,38.5286,38.5631,38.5217,38.5631,40000.0
2007-03-07 12:10:00,55.91,56.13,55.85,55.87,24400.0,38.5631,38.7148,38.5217,38.5355,24400.0
2007-03-07 12:20:00,55.88,56.1,55.84,55.95,39000.0,38.5424,38.6941,38.5148,38.5906,39000.0
2007-03-07 12:30:00,55.95,56.15,55.85,56.05,78500.0,38.5906,38.7286,38.5217,38.6596,78500.0
2007-03-07 12:40:00,56.04,56.15,55.97,56.03,51100.0,38.6527,38.7286,38.6044,38.6458,51100.0
2007-03-07 12:50:00,56.03,56.16,56.02,56.14,34200.0,38.6458,38.7355,38.6389,38.7217,34200.0
2007-03-07 13:00:00,56.13,56.21,56.04,56.21,35900.0,38.7148,38.77,38.6527,38.77,35900.0
2007-03-07 13:10:00,56.21,56.23,56.03,56.14,49300.0,38.77,38.7838,38.6458,38.7217,49300.0
2007-03-07 13:20:00,56.14,56.22,56.1,56.18,49700.0,38.7217,38.7769,38.6941,38.7493,49700.0
2007-03-07 13:30:00,56.18,56.25,56.15,56.19,39400.0,38.7493,38.7976,38.7286,38.7562,39400.0
2007-03-07 13:40:00,56.2,56.42,56.19,56.4,40400.0,38.7631,38.9148,38.7562,38.901,40400.0
2007-03-07 13:50:00,56.4,56.44,56.35,56.36,28500.0,38.901,38.9286,38.8665,38.8734,28500.0
2007-03-07 14:00:00,56.35,56.4,56.23,56.3,51400.0,38.8665,38.901,38.7838,38.832,51400.0
2007-03-07 14:10:00,56.3,56.38,56.19,56.37,41900.0,38.832,38.8872,38.7562,38.8803,41900.0
2007-03-07 14:20:00,56.37,56.43,56.3,56.35,33600.0,38.8803,38.9217,38.832,38.8665,33600.0
2007-03-07 14:30:00,56.35,56.37,56.25,56.25,39800.0,38.8665,38.8803,38.7976,38.7976,39800.0
2007-03-07 14:40:00,56.26,56.45,56.26,56.45,63600.0,38.8045,38.9355,38.8045,38.9355,63600.0
2007-03-07 14:50:00,56.44,56.53,56.36,56.46,65300.0,38.9286,38.9907,38.8734,38.9424,65300.0
2007-03-07 15:00:00,56.46,56.53,56.46,56.49,43200.0,38.9424,38.9907,38.9424,38.9631,43200.0
2007-03-07 15:10:00,56.49,56.5,56.46,56.47,31000.0,38.9631,38.97,38.9424,38.9493,31000.0
2007-03-07 15:20:00,56.47,56.47,56.33,56.38,114800.0,38.9493,38.9493,38.8527,38.8872,114800.0
2007-03-07 15:30:00,56.37,56.41,56.29,56.31,68600.0,38.8803,38.9079,38.8251,38.8389,68600.0
2007-03-07 15:40:00,56.31,56.32,56.1,56.29,94800.0,38.8389,38.8458,38.6941,38.8251,94800.0
2007-03-07 15:50:00,56.3,56.34,56.12,56.12,143300.0,38.832,38.8596,38.7079,38.7079,143300.0
2007-03-08 09:30:00,55.5,56.46,55.4,55.95,501100.0,38.2803,38.9424,38.2113,38.5906,501100.0
2007-03-08 09:40:00,55.95,55.99,55.6,55.71,346900.0,38.5906,38.6182,38.3492,38.4251,346900.0
2007-03-08 09:50:00,55.71,55.83,55.52,55.55,258500.0,38.4251,38.5079,38.2941,38.3147,258500.0
2007-03-08 10:00:00,55.56,55.66,55.16,55.37,290100.0,38.3216,38.3906,38.0458,38.1906,290100.0
2007-03-08 10:10:00,55.37,55.65,55.34,55.63,191500.0,38.1906,38.3837,38.1699,38.3699,191500.0
2007-03-08 10:20:00,55.62,55.72,55.48,55.72,171100.0,38.363,38.432,38.2665,38.432,171100.0
2007-03-08 10:30:00,55.72,55.8,55.65,55.74,92800.0,38.432,38.4872,38.3837,38.4458,92800.0
2007-03-08 10:40:00,55.75,55.77,55.63,55.68,103600.0,38.4527,38.4665,38.3699,38.4044,103600.0
2007-03-08 10:50:00,55.68,55.7,55.48,55.68,188000.0,38.4044,38.4182,38.2665,38.4044,188000.0
2007-03-08 11:00:00,55.67,55.75,55.63,55.73,71500.0,38.3975,38.4527,38.3699,38.4389,71500.0
2007-03-08 11:10:00,55.73,55.95,55.72,55.87,153300.0,38.4389,38.5906,38.432,38.5355,153300.0
2007-03-08 11:20:00,55.87,56.28,55.87,56.09,361600.0,38.5355,38.8183,38.5355,38.6872,361600.0
2007-03-08 11:30:00,56.08,56.18,55.68,55.7,413900.0,38.6803,38.7493,38.4044,38.4182,413900.0
2007-03-08 11:40:00,55.69,55.74,54.89,54.92,445600.0,38.4113,38.4458,37.8595,37.8802,445600.0
2007-03-08 11:50:00,54.92,55.09,54.28,54.59,1447200.0,37.8802,37.9975,37.4388,37.6526,1447200.0
2007-03-08 12:00:00,54.59,54.89,54.38,54.53,487800.0,37.6526,37.8595,37.5078,37.6112,487800.0
2007-03-08 12:10:00,54.49,54.62,54.32,54.53,448200.0,37.5836,37.6733,37.4664,37.6112,448200.0
2007-03-08 12:20:00,54.53,54.67,54.41,54.51,230000.0,37.6112,37.7078,37.5284,37.5974,230000.0
2007-03-08 12:30:00,54.49,54.67,54.4,54.51,231300.0,37.5836,37.7078,37.5216,37.5974,231300.0
2007-03-08 12:40:00,54.51,54.51,54.05,54.24,575700.0,37.5974,37.5974,37.2801,37.4112,575700.0
2007-03-08 12:50:00,54.23,54.55,54.18,54.53,263500.0,37.4043,37.625,37.3698,37.6112,263500.0
2007-03-08 13:00:00,54.54,54.62,54.47,54.53,318000.0,37.6181,37.6733,37.5698,37.6112,318000.0
2007-03-08 13:10:00,54.52,54.52,54.3,54.38,240800.0,37.6043,37.6043,37.4526,37.5078,240800.0
2007-03-08 13:20:00,54.38,54.48,54.37,54.37,106400.0,37.5078,37.5767,37.5009,37.5009,106400.0
2007-03-08 13:30:00,54.36,54.38,54.22,54.35,183000.0,37.494,37.5078,37.3974,37.4871,183000.0
2007-03-08 13:40:00,54.35,54.45,54.32,54.4,185500.0,37.4871,37.556,37.4664,37.5216,185500.0
2007-03-08 13:50:00,54.4,54.66,54.4,54.64,280900.0,37.5216,37.7009,37.5216,37.6871,280900.0
2007-03-08 14:00:00,54.65,54.65,54.53,54.6,224800.0,37.694,37.694,37.6112,37.6595,224800.0
2007-03-08 14:10:00,54.6,54.61,54.47,54.51,270900.0,37.6595,37.6664,37.5698,37.5974,270900.0
2007-03-08 14:20:00,54.51,54.54,54.46,54.48,189900.0,37.5974,37.6181,37.5629,37.5767,189900.0
2007-03-08 14:30:00,54.48,54.5,54.34,54.49,364500.0,37.5767,37.5905,37.4802,37.5836,364500.0
2007-03-08 14:40:00,54.48,54.48,54.17,54.32,728500.0,37.5767,37.5767,37.3629,37.4664,728500.0
2007-03-08 14:50:00,54.32,54.39,54.17,54.3,156200.0,37.4664,37.5147,37.3629,37.4526,156200.0
2007-03-08 15:00:00,54.3,54.32,54.2,54.3,230600.0,37.4526,37.4664,37.3836,37.4526,230600.0
2007-03-08 15:10:00,54.3,54.37,54.27,54.31,200200.0,37.4526,37.5009,37.4319,37.4595,200200.0
2007-03-08 15:20:00,54.3,54.37,54.27,54.31,113400.0,37.4526,37.5009,37.4319,37.4595,113400.0
2007-03-08 15:30:00,54.31,54.38,54.25,54.25,201200.0,37.4595,37.5078,37.4181,37.4181,201200.0
2007-03-08 15:40:00,54.25,54.27,54.05,54.22,454700.0,37.4181,37.4319,37.2801,37.3974,454700.0
2007-03-08 15:50:00,54.23,54.3,54.06,54.26,561800.0,37.4043,37.4526,37.287,37.425,561800.0
2007-03-09 09:30:00,54.44,54.52,54.02,54.02,408100.0,37.5491,37.6043,37.2595,37.2595,408100.0
2007-03-09 09:40:00,54.02,54.23,53.91,54.2,220000.0,37.2595,37.4043,37.1836,37.3836,220000.0
2007-03-09 09:50:00,54.19,54.26,53.98,54.01,275800.0,37.3767,37.425,37.2319,37.2526,275800.0
2007-03-09 10:00:00,54.0,54.04,53.77,53.82,383000.0,37.2457,37.2732,37.087,37.1215,383000.0
2007-03-09 10:10:00,53.8,53.83,53.5,53.55,256600.0,37.1077,37.1284,36.9008,36.9353,256600.0
2007-03-09 10:20:00,53.54,53.78,53.5,53.78,169900.0,36.9284,37.0939,36.9008,37.0939,169900.0
2007-03-09 10:30:00,53.77,54.05,53.7,53.89,210200.0,37.087,37.2801,37.0387,37.1698,210200.0
2007-03-09 10:40:00,53.89,53.98,53.85,53.87,109200.0,37.1698,37.2319,37.1422,37.156,109200.0
2007-03-09 10:50:00,53.87,53.96,53.85,53.89,116200.0,37.156,37.2181,37.1422,37.1698,116200.0
2007-03-09 11:00:00,53.89,54.07,53.85,54.01,108600.0,37.1698,37.2939,37.1422,37.2526,108600.0
2007-03-09 11:10:00,54.01,54.12,54.0,54.08,141200.0,37.2526,37.3284,37.2457,37.3008,141200.0
2007-03-09 11:20:00,54.08,54.18,54.0,54.15,62000.0,37.3008,37.3698,37.2457,37.3491,62000.0
2007-03-09 11:30:00,54.15,54.15,53.99,54.15,122300.0,37.3491,37.3491,37.2388,37.3491,122300.0
2007-03-09 11:40:00,54.14,54.2,54.03,54.2,68400.0,37.3422,37.3836,37.2664,37.3836,68400.0
2007-03-09 11:50:00,54.2,54.2,54.12,54.15,86400.0,37.3836,37.3836,37.3284,37.3491,86400.0
2007-03-09 12:00:00,54.16,54.28,54.16,54.28,110600.0,37.356,37.4388,37.356,37.4388,110600.0
2007-03-09 12:10:00,54.27,54.35,54.26,54.35,71600.0,37.4319,37.4871,37.425,37.4871,71600.0
2007-03-09 12:20:00,54.34,54.39,54.33,54.37,69100.0,37.4802,37.5147,37.4733,37.5009,69100.0
2007-03-09 12:30:00,54.37,54.39,54.28,54.32,40800.0,37.5009,37.5147,37.4388,37.4664,40800.0
2007-03-09 12:40:00,54.33,54.33,54.26,54.29,65500.0,37.4733,37.4733,37.425,37.4457,65500.0
2007-03-09 12:50:00,54.29,54.34,54.11,54.14,138500.0,37.4457,37.4802,37.3215,37.3422,138500.0
2007-03-09 13:00:00,54.14,54.3,54.13,54.25,142900.0,37.3422,37.4526,37.3353,37.4181,142900.0
2007-03-09 13:10:00,54.25,54.32,54.2,54.26,119300.0,37.4181,37.4664,37.3836,37.425,119300.0
2007-03-09 13:20:00,54.26,54.27,54.18,54.24,85900.0,37.425,37.4319,37.3698,37.4112,85900.0
2007-03-09 13:30:00,54.25,54.3,54.23,54.28,82400.0,37.4181,37.4526,37.4043,37.4388,82400.0
2007-03-09 13:40:00,54.28,54.34,54.24,54.25,74500.0,37.4388,37.4802,37.4112,37.4181,74500.0
2007-03-09 13:50:00,54.26,54.27,54.23,54.24,108900.0,37.425,37.4319,37.4043,37.4112,108900.0
2007-03-09 14:00:00,54.24,54.24,54.05,54.17,206900.0,37.4112,37.4112,37.2801,37.3629,206900.0
2007-03-09 14:10:00,54.18,54.25,54.11,54.24,193400.0,37.3698,37.4181,37.3215,37.4112,193400.0
2007-03-09 14:20:00,54.24,54.24,54.13,54.19,171500.0,37.4112,37.4112,37.3353,37.3767,171500.0
2007-03-09 14:30:00,54.19,54.23,54.1,54.19,174600.0,37.3767,37.4043,37.3146,37.3767,174600.0
2007-03-09 14:40:00,54.2,54.26,54.16,54.2,59500.0,37.3836,37.425,37.356,37.3836,59500.0
2007-03-09 14:50:00,54.2,54.31,54.18,54.25,85200.0,37.3836,37.4595,37.3698,37.4181,85200.0
2007-03-09 15:00:00,54.26,54.3,54.25,54.28,113400.0,37.425,37.4526,37.4181,37.4388,113400.0
2007-03-09 15:10:00,54.28,54.37,54.24,54.37,158400.0,37.4388,37.5009,37.4112,37.5009,158400.0
2007-03-09 15:20:00,54.36,54.41,54.33,54.4,153500.0,37.494,37.5284,37.4733,37.5216,153500.0
2007-03-09 15:30:00,54.4,54.45,54.33,54.39,113700.0,37.5216,37.556,37.4733,37.5147,113700.0
2007-03-09 15:40:00,54.4,54.53,54.4,54.53,188100.0,37.5216,37.6112,37.5216,37.6112,188100.0
2007-03-09 15:50:00,54.53,54.53,54.34,54.34,256000.0,37.6112,37.6112,37.4802,37.4802,256000.0
2007-03-12 09:30:00,54.21,54.37,54.15,54.26,228600.0,37.3905,37.5009,37.3491,37.425,228600.0
2007-03-12 09:40:00,54.25,54.34,54.13,54.24,218200.0,37.4181,37.4802,37.3353,37.4112,218200.0
2007-03-12 09:50:00,54.24,54.24,54.11,54.11,196400.0,37.4112,37.4112,37.3215,37.3215,196400.0
2007-03-12 10:00:00,54.11,54.14,53.66,53.83,458900.0,37.3215,37.3422,37.0111,37.1284,458900.0
2007-03-12 10:10:00,53.83,53.96,53.75,53.8,199700.0,37.1284,37.2181,37.0732,37.1077,199700.0
2007-03-12 10:20:00,53.81,53.87,53.72,53.83,161100.0,37.1146,37.156,37.0525,37.1284,161100.0
2007-03-12 10:30:00,53.83,53.87,53.76,53.77,58100.0,37.1284,37.156,37.0801,37.087,58100.0
2007-03-12 10:40:00,53.76,53.77,53.66,53.69,150300.0,37.0801,37.087,37.0111,37.0318,150300.0
2007-03-12 10:50:00,53.68,53.81,53.65,53.68,93600.0,37.0249,37.1146,37.0043,37.0249,93600.0
2007-03-12 11:00:00,53.68,53.69,53.65,53.65,71700.0,37.0249,37.0318,37.0043,37.0043,71700.0
2007-03-12 11:10:00,53.65,53.67,53.58,53.59,168700.0,37.0043,37.018,36.956,36.9629,168700.0
2007-03-12 11:20:00,53.57,53.58,53.45,53.56,184500.0,36.9491,36.956,36.8663,36.9422,184500.0
2007-03-12 11:30:00,53.56,53.59,53.51,53.57,41300.0,36.9422,36.9629,36.9077,36.9491,41300.0
2007-03-12 11:40:00,53.56,53.56,53.5,53.53,88600.0,36.9422,36.9422,36.9008,36.9215,88600.0
2007-03-12 11:50:00,53.51,53.55,53.5,53.52,61300.0,36.9077,36.9353,36.9008,36.9146,61300.0
2007-03-12 12:00:00,53.52,53.57,53.5,53.54,75300.0,36.9146,36.9491,36.9008,36.9284,75300.0
2007-03-12 12:10:00,53.54,53.61,53.54,53.58,80500.0,36.9284,36.9767,36.9284,36.956,80500.0
2007-03-12 12:20:00,53.59,53.63,53.56,53.6,110600.0,36.9629,36.9905,36.9422,36.9698,110600.0
2007-03-12 12:30:00,53.6,53.63,53.53,53.54,74400.0,36.9698,36.9905,36.9215,36.9284,74400.0
2007-03-12 12:40:00,53.54,53.57,53.46,53.52,83000.0,36.9284,36.9491,36.8732,36.9146,83000.0
2007-03-12 12:50:00,53.51,53.52,53.45,53.47,119800.0,36.9077,36.9146,36.8663,36.8801,119800.0
2007-03-12 13:00:00,53.47,53.48,53.36,53.38,176100.0,36.8801,36.887,36.8042,36.818,176100.0
2007-03-12 13:10:00,53.37,53.43,53.35,53.39,101200.0,36.8111,36.8525,36.7973,36.8249,101200.0
2007-03-12 13:20:00,53.39,53.42,53.35,53.42,173900.0,36.8249,36.8456,36.7973,36.8456,173900.0
2007-03-12 13:30:00,53.41,53.43,53.38,53.4,90700.0,36.8387,36.8525,36.818,36.8318,90700.0
2007-03-12 13:40:00,53.41,53.42,53.35,53.37,138400.0,36.8387,36.8456,36.7973,36.8111,138400.0
2007-03-12 13:50:00,53.37,53.41,53.35,53.4,175300.0,36.8111,36.8387,36.7973,36.8318,175300.0
2007-03-12 14:00:00,53.41,53.44,53.36,53.37,55200.0,36.8387,36.8594,36.8042,36.8111,55200.0
2007-03-12 14:10:00,53.37,53.45,53.28,53.44,148300.0,36.8111,36.8663,36.749,36.8594,148300.0
2007-03-12 14:20:00,53.45,53.57,53.4,53.42,166400.0,36.8663,36.9491,36.8318,36.8456,166400.0
2007-03-12 14:30:00,53.42,53.51,53.42,53.51,65400.0,36.8456,36.9077,36.8456,36.9077,65400.0
2007-03-12 14:40:00,53.5,53.51,53.42,53.43,101400.0,36.9008,36.9077,36.8456,36.8525,101400.0
2007-03-12 14:50:00,53.43,53.46,53.36,53.45,126400.0,36.8525,36.8732,36.8042,36.8663,126400.0
2007-03-12 15:00:00,53.45,53.53,53.44,53.53,59200.0,36.8663,36.9215,36.8594,36.9215,59200.0
2007-03-12 15:10:00,53.53,53.56,53.5,53.54,81200.0,36.9215,36.9422,36.9008,36.9284,81200.0
2007-03-12 15:20:00,53.54,53.58,53.5,53.58,84000.0,36.9284,36.956,36.9008,36.956,84000.0
2007-03-12 15:30:00,53.58,53.59,53.45,53.45,160900.0,36.956,36.9629,36.8663,36.8663,160900.0
2007-03-12 15:40:00,53.45,53.55,53.45,53.53,173100.0,36.8663,36.9353,36.8663,36.9215,173100.0
2007-03-12 15:50:00,53.53,53.64,53.5,53.63,278800.0,36.9215,36.9974,36.9008,36.9905,278800.0
2007-03-13 09:30:00,53.24,53.4,53.13,53.19,295000.0,36.7215,36.8318,36.6456,36.687,295000.0
2007-03-13 09:40:00,53.2,53.25,53.11,53.25,176900.0,36.6939,36.7284,36.6318,36.7284,176900.0
2007-03-13 09:50:00,53.26,53.55,53.25,53.5,190800.0,36.7353,36.9353,36.7284,36.9008,190800.0
2007-03-13 10:00:00,53.5,53.61,53.39,53.54,126200.0,36.9008,36.9767,36.8249,36.9284,126200.0
2007-03-13 10:10:00,53.53,53.82,53.52,53.8,166500.0,36.9215,37.1215,36.9146,37.1077,166500.0
2007-03-13 10:20:00,53.79,53.85,53.74,53.81,125300.0,37.1008,37.1422,37.0663,37.1146,125300.0
2007-03-13 10:30:00,53.82,53.83,53.75,53.78,123000.0,37.1215,37.1284,37.0732,37.0939,123000.0
2007-03-13 10:40:00,53.79,53.84,53.78,53.83,48100.0,37.1008,37.1353,37.0939,37.1284,48100.0
2007-03-13 10:50:00,53.83,53.92,53.78,53.79,108400.0,37.1284,37.1905,37.0939,37.1008,108400.0
2007-03-13 11:00:00,53.79,53.8,53.58,53.62,127800.0,37.1008,37.1077,36.956,36.9836,127800.0
2007-03-13 11:10:00,53.62,53.63,53.5,53.51,92700.0,36.9836,36.9905,36.9008,36.9077,92700.0
2007-03-13 11:20:00,53.51,53.56,53.48,53.52,97500.0,36.9077,36.9422,36.887,36.9146,97500.0
2007-03-13 11:30:00,53.51,53.6,53.51,53.6,66100.0,36.9077,36.9698,36.9077,36.9698,66100.0
2007-03-13 11:40:00,53.61,53.63,53.56,53.57,71500.0,36.9767,36.9905,36.9422,36.9491,71500.0
2007-03-13 11:50:00,53.57,53.57,53.35,53.43,162100.0,36.9491,36.9491,36.7973,36.8525,162100.0
2007-03-13 12:00:00,53.43,53.59,53.37,53.56,75800.0,36.8525,36.9629,36.8111,36.9422,75800.0
2007-03-13 12:10:00,53.56,53.56,53.3,53.3,144000.0,36.9422,36.9422,36.7628,36.7628,144000.0
2007-03-13 12:20:00,53.29,53.31,52.9,52.9,400900.0,36.7559,36.7697,36.487,36.487,400900.0
2007-03-13 12:30:00,52.9,53.01,52.8,52.96,197400.0,36.487,36.5628,36.418,36.5283,197400.0
2007-03-13 12:40:00,52.97,53.03,52.91,52.94,108500.0,36.5352,36.5766,36.4938,36.5145,108500.0
2007-03-13 12:50:00,52.95,53.05,52.88,53.0,130000.0,36.5214,36.5904,36.4732,36.5559,130000.0
2007-03-13 13:00:00,53.0,53.13,52.98,53.05,83400.0,36.5559,36.6456,36.5421,36.5904,83400.0
2007-03-13 13:10:00,53.05,53.07,52.87,53.03,109400.0,36.5904,36.6042,36.4663,36.5766,109400.0
2007-03-13 13:20:00,53.04,53.15,53.01,53.1,113500.0,36.5835,36.6594,36.5628,36.6249,113500.0
2007-03-13 13:30:00,53.11,53.13,53.0,53.02,147800.0,36.6318,36.6456,36.5559,36.5697,147800.0
2007-03-13 13:40:00,53.04,53.19,53.0,53.03,194600.0,36.5835,36.687,36.5559,36.5766,194600.0
2007-03-13 13:50:00,53.01,53.11,52.99,53.03,119700.0,36.5628,36.6318,36.549,36.5766,119700.0
2007-03-13 14:00:00,53.03,53.07,52.8,52.82,134900.0,36.5766,36.6042,36.418,36.4318,134900.0
2007-03-13 14:10:00,52.81,52.84,52.57,52.62,203100.0,36.4249,36.4456,36.2593,36.2938,203100.0
2007-03-13 14:20:00,52.63,52.74,52.59,52.72,116600.0,36.3007,36.3766,36.2731,36.3628,116600.0
2007-03-13 14:30:00,52.74,52.86,52.7,52.78,111100.0,36.3766,36.4594,36.349,36.4042,111100.0
2007-03-13 14:40:00,52.78,52.96,52.78,52.86,127700.0,36.4042,36.5283,36.4042,36.4594,127700.0
2007-03-13 14:50:00,52.87,52.95,52.82,52.85,111600.0,36.4663,36.5214,36.4318,36.4525,111600.0
2007-03-13 15:00:00,52.84,52.92,52.78,52.9,187100.0,36.4456,36.5007,36.4042,36.487,187100.0
2007-03-13 15:10:00,52.9,52.96,52.86,52.94,99900.0,36.487,36.5283,36.4594,36.5145,99900.0
2007-03-13 15:20:00,52.94,53.07,52.9,52.95,157100.0,36.5145,36.6042,36.487,36.5214,157100.0
2007-03-13 15:30:00,52.95,53.04,52.89,53.03,232300.0,36.5214,36.5835,36.4801,36.5766,232300.0
2007-03-13 15:40:00,53.03,53.05,52.95,53.01,213200.0,36.5766,36.5904,36.5214,36.5628,213200.0
2007-03-13 15:50:00,53.0,53.1,52.97,52.97,281200.0,36.5559,36.6249,36.5352,36.5352,281200.0
2007-03-14 09:30:00,53.16,53.29,52.77,52.83,185400.0,36.6663,36.7559,36.3973,36.4387,185400.0
2007-03-14 09:40:00,52.82,52.83,52.37,52.39,192800.0,36.4318,36.4387,36.1214,36.1352,192800.0
2007-03-14 09:50:00,52.39,52.55,52.26,52.27,196700.0,36.1352,36.2455,36.0455,36.0524,196700.0
2007-03-14 10:00:00,52.27,52.38,52.07,52.27,199400.0,36.0524,36.1283,35.9145,36.0524,199400.0
2007-03-14 10:10:00,52.27,52.44,52.26,52.37,145900.0,36.0524,36.1697,36.0455,36.1214,145900.0
2007-03-14 10:20:00,52.38,52.49,52.36,52.41,138100.0,36.1283,36.2042,36.1145,36.149,138100.0
2007-03-14 10:30:00,52.4,52.46,52.35,52.39,145700.0,36.1421,36.1835,36.1076,36.1352,145700.0
2007-03-14 10:40:00,52.45,52.55,52.38,52.45,198300.0,36.1766,36.2455,36.1283,36.1766,198300.0
2007-03-14 10:50:00,52.54,52.63,52.48,52.61,149700.0,36.2386,36.3007,36.1973,36.2869,149700.0
2007-03-14 11:00:00,52.61,52.65,52.56,52.6,159800.0,36.2869,36.3145,36.2524,36.28,159800.0
2007-03-14 11:10:00,52.61,52.65,52.53,52.58,95700.0,36.2869,36.3145,36.2317,36.2662,95700.0
2007-03-14 11:20:00,52.58,52.59,52.39,52.52,89200.0,36.2662,36.2731,36.1352,36.2249,89200.0
2007-03-14 11:30:00,52.51,52.6,52.44,52.46,161400.0,36.218,36.28,36.1697,36.1835,161400.0
2007-03-14 11:40:00,52.45,52.53,52.43,52.44,67100.0,36.1766,36.2317,36.1628,36.1697,67100.0
2007-03-14 11:50:00,52.43,52.44,52.19,52.22,108800.0,36.1628,36.1697,35.9972,36.0179,108800.0
2007-03-14 12:00:00,52.22,52.23,51.96,51.99,266400.0,36.0179,36.0248,35.8386,35.8593,266400.0
2007-03-14 12:10:00,51.99,52.13,51.93,52.02,164500.0,35.8593,35.9559,35.8179,35.88,164500.0
2007-03-14 12:20:00,52.02,52.1,51.88,52.0,174100.0,35.88,35.9352,35.7834,35.8662,174100.0
2007-03-14 12:30:00,52.0,52.0,51.89,51.94,157400.0,35.8662,35.8662,35.7903,35.8248,157400.0
2007-03-14 12:40:00,51.93,52.01,51.64,51.7,188000.0,35.8179,35.8731,35.6179,35.6593,188000.0
2007-03-14 12:50:00,51.69,51.7,51.52,51.6,204200.0,35.6524,35.6593,35.5351,35.5903,204200.0
2007-03-14 13:00:00,51.6,51.98,51.6,51.96,161400.0,35.5903,35.8524,35.5903,35.8386,161400.0
2007-03-14 13:10:00,51.95,52.18,51.55,52.18,145900.0,35.8317,35.9903,35.5558,35.9903,145900.0
2007-03-14 13:20:00,52.18,52.3,51.7,52.04,270000.0,35.9903,36.0731,35.6593,35.8938,270000.0
2007-03-14 13:30:00,52.03,52.21,51.79,51.91,190700.0,35.8869,36.011,35.7213,35.8041,190700.0
2007-03-14 13:40:00,52.18,52.47,51.9,52.3,159400.0,35.9903,36.1904,35.7972,36.0731,159400.0
2007-03-14 13:50:00,52.32,52.36,52.07,52.16,113100.0,36.0869,36.1145,35.9145,35.9765,113100.0
2007-03-14 14:00:00,52.17,52.22,52.03,52.2,89100.0,35.9834,36.0179,35.8869,36.0041,89100.0
2007-03-14 14:10:00,52.2,52.46,52.03,52.44,101000.0,36.0041,36.1835,35.8869,36.1697,101000.0
2007-03-14 14:20:00,52.44,52.52,52.1,52.43,110900.0,36.1697,36.2249,35.9352,36.1628,110900.0
2007-03-14 14:30:00,52.45,52.64,52.28,52.63,145800.0,36.1766,36.3076,36.0593,36.3007,145800.0
2007-03-14 14:40:00,52.63,52.69,52.11,52.48,111400.0,36.3007,36.3421,35.9421,36.1973,111400.0
2007-03-14 14:50:00,52.49,52.53,52.12,52.28,131000.0,36.2042,36.2317,35.949,36.0593,131000.0
2007-03-14 15:00:00,52.29,52.44,52.13,52.43,115400.0,36.0662,36.1697,35.9559,36.1628,115400.0
2007-03-14 15:10:00,52.44,52.61,52.41,52.58,91800.0,36.1697,36.2869,36.149,36.2662,91800.0
2007-03-14 15:20:00,52.58,52.61,52.35,52.56,105600.0,36.2662,36.2869,36.1076,36.2524,105600.0
2007-03-14 15:30:00,52.56,52.62,52.38,52.46,115400.0,36.2524,36.2938,36.1283,36.1835,115400.0
2007-03-14 15:40:00,52.46,52.64,52.33,52.37,135400.0,36.1835,36.3076,36.0938,36.1214,135400.0
2007-03-14 15:50:00,52.37,52.53,52.37,52.52,245200.0,36.1214,36.2317,36.1214,36.2249,245200.0
2007-03-15 09:30:00,52.55,52.71,52.39,52.68,113700.0,36.2455,36.3559,36.1352,36.3352,113700.0
2007-03-15 09:40:00,52.69,52.79,52.52,52.77,90300.0,36.3421,36.4111,36.2249,36.3973,90300.0
2007-03-15 09:50:00,52.78,52.86,52.57,52.79,134000.0,36.4042,36.4594,36.2593,36.4111,134000.0
2007-03-15 10:00:00,52.78,52.79,52.64,52.67,70000.0,36.4042,36.4111,36.3076,36.3283,70000.0
2007-03-15 10:10:00,52.67,52.71,52.61,52.66,66700.0,36.3283,36.3559,36.2869,36.3214,66700.0
2007-03-15 10:20:00,52.68,52.91,52.52,52.9,80100.0,36.3352,36.4938,36.2249,36.487,80100.0
2007-03-15 10:30:00,52.92,53.05,52.8,53.04,121000.0,36.5007,36.5904,36.418,36.5835,121000.0
2007-03-15 10:40:00,53.04,53.17,53.03,53.12,168700.0,36.5835,36.6732,36.5766,36.6387,168700.0
2007-03-15 10:50:00,53.12,53.13,52.99,53.0,103000.0,36.6387,36.6456,36.549,36.5559,103000.0
2007-03-15 11:00:00,52.99,53.09,52.99,53.0,143600.0,36.549,36.618,36.549,36.5559,143600.0
2007-03-15 11:10:00,53.0,53.01,52.46,52.71,101800.0,36.5559,36.5628,36.1835,36.3559,101800.0
2007-03-15 11:20:00,52.71,53.16,52.53,52.98,160500.0,36.3559,36.6663,36.2317,36.5421,160500.0
2007-03-15 11:30:00,52.97,53.01,52.97,53.0,49000.0,36.5352,36.5628,36.5352,36.5559,49000.0
2007-03-15 11:40:00,53.0,53.01,52.87,52.92,56200.0,36.5559,36.5628,36.4663,36.5007,56200.0
2007-03-15 11:50:00,52.91,53.05,52.9,53.01,85100.0,36.4938,36.5904,36.487,36.5628,85100.0
2007-03-15 12:00:00,53.02,53.1,52.89,52.89,79300.0,36.5697,36.6249,36.4801,36.4801,79300.0
2007-03-15 12:10:00,52.87,53.04,52.87,53.0,35400.0,36.4663,36.5835,36.4663,36.5559,35400.0
2007-03-15 12:20:00,53.0,53.1,53.0,53.07,38700.0,36.5559,36.6249,36.5559,36.6042,38700.0
2007-03-15 12:30:00,53.07,53.13,53.06,53.13,39100.0,36.6042,36.6456,36.5973,36.6456,39100.0
2007-03-15 12:40:00,53.13,53.2,53.13,53.15,47100.0,36.6456,36.6939,36.6456,36.6594,47100.0
2007-03-15 12:50:00,53.15,53.18,53.09,53.13,37500.0,36.6594,36.6801,36.618,36.6456,37500.0
2007-03-15 13:00:00,53.13,53.17,53.04,53.15,56100.0,36.6456,36.6732,36.5835,36.6594,56100.0
2007-03-15 13:10:00,53.14,53.14,53.0,53.04,36600.0,36.6525,36.6525,36.5559,36.5835,36600.0
2007-03-15 13:20:00,53.03,53.11,53.03,53.08,64700.0,36.5766,36.6318,36.5766,36.6111,64700.0
2007-03-15 13:30:00,53.09,53.09,52.97,53.0,78800.0,36.618,36.618,36.5352,36.5559,78800.0
2007-03-15 13:40:00,52.97,52.99,52.84,52.94,91900.0,36.5352,36.549,36.4456,36.5145,91900.0
2007-03-15 13:50:00,52.94,53.05,52.93,53.03,74500.0,36.5145,36.5904,36.5076,36.5766,74500.0
2007-03-15 14:00:00,53.05,53.1,52.96,53.05,58100.0,36.5904,36.6249,36.5283,36.5904,58100.0
2007-03-15 14:10:00,53.05,53.17,52.97,53.16,85400.0,36.5904,36.6732,36.5352,36.6663,85400.0
2007-03-15 14:20:00,53.16,53.17,52.97,53.13,52500.0,36.6663,36.6732,36.5352,36.6456,52500.0
2007-03-15 14:30:00,53.14,53.16,53.07,53.14,49900.0,36.6525,36.6663,36.6042,36.6525,49900.0
2007-03-15 14:40:00,53.14,53.31,53.14,53.21,85600.0,36.6525,36.7697,36.6525,36.7008,85600.0
2007-03-15 14:50:00,53.2,53.2,53.12,53.14,78000.0,36.6939,36.6939,36.6387,36.6525,78000.0
2007-03-15 15:00:00,53.14,53.26,53.13,53.23,67900.0,36.6525,36.7353,36.6456,36.7146,67900.0
2007-03-15 15:10:00,53.23,53.45,53.23,53.42,157000.0,36.7146,36.8663,36.7146,36.8456,157000.0
2007-03-15 15:20:00,53.42,53.48,53.34,53.35,121000.0,36.8456,36.887,36.7904,36.7973,121000.0
2007-03-15 15:30:00,53.35,53.41,53.28,53.31,94900.0,36.7973,36.8387,36.749,36.7697,94900.0
2007-03-15 15:40:00,53.31,53.33,53.17,53.22,144500.0,36.7697,36.7835,36.6732,36.7077,144500.0
2007-03-15 15:50:00,53.22,53.23,53.17,53.2,244100.0,36.7077,36.7146,36.6732,36.6939,244100.0
2007-03-16 09:30:00,53.02,53.32,53.01,53.17,1992000.0,36.5697,36.7766,36.5628,36.6732,1992000.0
2007-03-16 09:40:00,53.17,53.19,53.12,53.18,89900.0,36.6732,36.687,36.6387,36.6801,89900.0
2007-03-16 09:50:00,53.19,53.38,53.18,53.31,123900.0,36.687,36.818,36.6801,36.7697,123900.0
2007-03-16 10:00:00,53.32,53.46,53.26,53.46,164100.0,36.7766,36.8732,36.7353,36.8732,164100.0
2007-03-16 10:10:00,53.45,53.55,53.28,53.51,93100.0,36.8663,36.9353,36.749,36.9077,93100.0
2007-03-16 10:20:00,53.51,53.52,53.44,53.5,60600.0,36.9077,36.9146,36.8594,36.9008,60600.0
2007-03-16 10:30:00,53.5,53.51,53.03,53.3,85400.0,36.9008,36.9077,36.5766,36.7628,85400.0
2007-03-16 10:40:00,53.3,53.31,53.25,53.26,60100.0,36.7628,36.7697,36.7284,36.7353,60100.0
2007-03-16 10:50:00,53.25,53.29,53.21,53.22,92800.0,36.7284,36.7559,36.7008,36.7077,92800.0
2007-03-16 11:00:00,53.21,53.22,53.12,53.15,78400.0,36.7008,36.7077,36.6387,36.6594,78400.0
2007-03-16 11:10:00,53.14,53.17,53.1,53.11,119800.0,36.6525,36.6732,36.6249,36.6318,119800.0
2007-03-16 11:20:00,53.11,53.25,53.09,53.15,69000.0,36.6318,36.7284,36.618,36.6594,69000.0
2007-03-16 11:30:00,53.13,53.17,52.97,53.0,68000.0,36.6456,36.6732,36.5352,36.5559,68000.0
2007-03-16 11:40:00,53.0,53.03,52.98,53.01,47100.0,36.5559,36.5766,36.5421,36.5628,47100.0
2007-03-16 11:50:00,53.01,53.02,52.97,52.98,59600.0,36.5628,36.5697,36.5352,36.5421,59600.0
2007-03-16 12:00:00,52.98,53.0,52.98,52.99,53100.0,36.5421,36.5559,36.5421,36.549,53100.0
2007-03-16 12:10:00,52.98,53.04,52.93,52.98,51300.0,36.5421,36.5835,36.5076,36.5421,51300.0
2007-03-16 12:20:00,52.98,53.01,52.86,52.87,56900.0,36.5421,36.5628,36.4594,36.4663,56900.0
2007-03-16 12:30:00,52.86,52.87,52.77,52.83,53800.0,36.4594,36.4663,36.3973,36.4387,53800.0
2007-03-16 12:40:00,52.83,52.88,52.82,52.87,28800.0,36.4387,36.4732,36.4318,36.4663,28800.0
2007-03-16 12:50:00,52.86,52.88,52.86,52.88,55400.0,36.4594,36.4732,36.4594,36.4732,55400.0
2007-03-16 13:00:00,52.87,52.88,52.83,52.83,38700.0,36.4663,36.4732,36.4387,36.4387,38700.0
2007-03-16 13:10:00,52.83,52.96,52.83,52.96,30500.0,36.4387,36.5283,36.4387,36.5283,30500.0
2007-03-16 13:20:00,52.95,53.09,52.95,53.0,35600.0,36.5214,36.618,36.5214,36.5559,35600.0
2007-03-16 13:30:00,53.0,53.07,52.99,53.03,46400.0,36.5559,36.6042,36.549,36.5766,46400.0
2007-03-16 13:40:00,53.03,53.19,52.98,52.98,94600.0,36.5766,36.687,36.5421,36.5421,94600.0
2007-03-16 13:50:00,52.99,53.19,52.98,52.98,29300.0,36.549,36.687,36.5421,36.5421,29300.0
2007-03-16 14:00:00,52.98,53.04,52.95,52.97,56400.0,36.5421,36.5835,36.5214,36.5352,56400.0
2007-03-16 14:10:00,52.97,52.97,52.9,52.95,63500.0,36.5352,36.5352,36.487,36.5214,63500.0
2007-03-16 14:20:00,52.94,52.95,52.89,52.89,47100.0,36.5145,36.5214,36.4801,36.4801,47100.0
2007-03-16 14:30:00,52.89,53.19,52.84,52.97,47700.0,36.4801,36.687,36.4456,36.5352,47700.0
2007-03-16 14:40:00,52.96,52.99,52.89,52.97,71100.0,36.5283,36.549,36.4801,36.5352,71100.0
2007-03-16 14:50:00,52.97,52.98,52.9,52.93,52800.0,36.5352,36.5421,36.487,36.5076,52800.0
2007-03-16 15:00:00,52.92,52.93,52.86,52.88,87600.0,36.5007,36.5076,36.4594,36.4732,87600.0
2007-03-16 15:10:00,52.88,53.19,52.87,53.0,101900.0,36.4732,36.687,36.4663,36.5559,101900.0
2007-03-16 15:20:00,53.0,53.04,52.94,52.95,68600.0,36.5559,36.5835,36.5145,36.5214,68600.0
2007-03-16 15:30:00,52.94,53.04,52.91,53.0,66900.0,36.5145,36.5835,36.4938,36.5559,66900.0
2007-03-16 15:40:00,52.99,53.02,52.89,52.95,101900.0,36.549,36.5697,36.4801,36.5214,101900.0
2007-03-16 15:50:00,52.96,53.02,52.94,52.98,163100.0,36.5283,36.5697,36.5145,36.5421,163100.0
2007-03-19 09:30:00,53.1,53.72,52.95,53.21,140500.0,36.6249,37.0525,36.5214,36.7008,140500.0
2007-03-19 09:40:00,53.21,53.5,53.15,53.35,101900.0,36.7008,36.9008,36.6594,36.7973,101900.0
2007-03-19 09:50:00,53.35,53.39,53.18,53.2,82900.0,36.7973,36.8249,36.6801,36.6939,82900.0
2007-03-19 10:00:00,53.19,53.25,53.11,53.15,85300.0,36.687,36.7284,36.6318,36.6594,85300.0
2007-03-19 10:10:00,53.14,53.21,53.09,53.16,54600.0,36.6525,36.7008,36.618,36.6663,54600.0
2007-03-19 10:20:00,53.17,53.19,53.1,53.14,57700.0,36.6732,36.687,36.6249,36.6525,57700.0
2007-03-19 10:30:00,53.13,53.19,53.11,53.19,50700.0,36.6456,36.687,36.6318,36.687,50700.0
2007-03-19 10:40:00,53.18,53.24,53.17,53.24,35300.0,36.6801,36.7215,36.6732,36.7215,35300.0
2007-03-19 10:50:00,53.24,53.5,53.24,53.42,131300.0,36.7215,36.9008,36.7215,36.8456,131300.0
2007-03-19 11:00:00,53.42,53.5,53.3,53.38,91100.0,36.8456,36.9008,36.7628,36.818,91100.0
2007-03-19 11:10:00,53.38,53.46,53.35,53.37,69600.0,36.818,36.8732,36.7973,36.8111,69600.0
2007-03-19 11:20:00,53.38,53.46,53.34,53.35,51800.0,36.818,36.8732,36.7904,36.7973,51800.0
2007-03-19 11:30:00,53.34,53.43,53.31,53.42,63900.0,36.7904,36.8525,36.7697,36.8456,63900.0
2007-03-19 11:40:00,53.43,53.5,53.43,53.49,45200.0,36.8525,36.9008,36.8525,36.8939,45200.0
2007-03-19 11:50:00,53.49,53.53,53.47,53.48,65700.0,36.8939,36.9215,36.8801,36.887,65700.0
2007-03-19 12:00:00,53.47,53.56,53.46,53.54,30600.0,36.8801,36.9422,36.8732,36.9284,30600.0
2007-03-19 12:10:00,53.54,53.6,53.48,53.49,92500.0,36.9284,36.9698,36.887,36.8939,92500.0
2007-03-19 12:20:00,53.49,53.5,53.41,53.44,38500.0,36.8939,36.9008,36.8387,36.8594,38500.0
2007-03-19 12:30:00,53.44,53.46,53.38,53.38,38300.0,36.8594,36.8732,36.818,36.818,38300.0
2007-03-19 12:40:00,53.39,53.4,53.36,53.4,27600.0,36.8249,36.8318,36.8042,36.8318,27600.0
2007-03-19 12:50:00,53.39,53.41,53.35,53.4,44700.0,36.8249,36.8387,36.7973,36.8318,44700.0
2007-03-19 13:00:00,53.4,53.4,53.23,53.27,81600.0,36.8318,36.8318,36.7146,36.7422,81600.0
2007-03-19 13:10:00,53.27,53.35,53.23,53.34,42400.0,36.7422,36.7973,36.7146,36.7904,42400.0
2007-03-19 13:20:00,53.35,53.42,53.29,53.3,63200.0,36.7973,36.8456,36.7559,36.7628,63200.0
2007-03-19 13:30:00,53.3,53.36,53.27,53.36,33700.0,36.7628,36.8042,36.7422,36.8042,33700.0
2007-03-19 13:40:00,53.37,53.49,53.37,53.39,46000.0,36.8111,36.8939,36.8111,36.8249,46000.0
2007-03-19 13:50:00,53.39,53.44,53.34,53.34,80400.0,36.8249,36.8594,36.7904,36.7904,80400.0
2007-03-19 14:00:00,53.34,53.46,53.34,53.44,39000.0,36.7904,36.8732,36.7904,36.8594,39000.0
2007-03-19 14:10:00,53.44,53.48,53.4,53.44,73500.0,36.8594,36.887,36.8318,36.8594,73500.0
2007-03-19 14:20:00,53.45,53.45,53.4,53.42,36700.0,36.8663,36.8663,36.8318,36.8456,36700.0
2007-03-19 14:30:00,53.41,53.47,53.39,53.47,45600.0,36.8387,36.8801,36.8249,36.8801,45600.0
2007-03-19 14:40:00,53.46,53.5,53.43,53.48,37400.0,36.8732,36.9008,36.8525,36.887,37400.0
2007-03-19 14:50:00,53.48,53.5,53.43,53.43,68500.0,36.887,36.9008,36.8525,36.8525,68500.0
2007-03-19 15:00:00,53.43,53.43,53.34,53.34,88700.0,36.8525,36.8525,36.7904,36.7904,88700.0
2007-03-19 15:10:00,53.33,53.35,53.27,53.32,144000.0,36.7835,36.7973,36.7422,36.7766,144000.0
2007-03-19 15:20:00,53.32,53.35,53.24,53.25,81500.0,36.7766,36.7973,36.7215,36.7284,81500.0
2007-03-19 15:30:00,53.25,53.28,53.21,53.21,82200.0,36.7284,36.749,36.7008,36.7008,82200.0
2007-03-19 15:40:00,53.21,53.24,53.18,53.2,136400.0,36.7008,36.7215,36.6801,36.6939,136400.0
2007-03-19 15:50:00,53.19,53.25,53.18,53.22,284900.0,36.687,36.7284,36.6801,36.7077,284900.0
2007-03-20 09:30:00,53.38,53.38,53.05,53.21,169800.0,36.818,36.818,36.5904,36.7008,169800.0
2007-03-20 09:40:00,53.19,53.25,53.1,53.19,110900.0,36.687,36.7284,36.6249,36.687,110900.0
2007-03-20 09:50:00,53.19,53.19,53.06,53.08,108900.0,36.687,36.687,36.5973,36.6111,108900.0
2007-03-20 10:00:00,53.06,53.2,52.9,52.93,116800.0,36.5973,36.6939,36.487,36.5076,116800.0
2007-03-20 10:10:00,52.94,53.09,52.81,52.82,113600.0,36.5145,36.618,36.4249,36.4318,113600.0
2007-03-20 10:20:00,52.82,53.08,52.77,52.78,92500.0,36.4318,36.6111,36.3973,36.4042,92500.0
2007-03-20 10:30:00,52.78,52.94,52.71,52.74,92800.0,36.4042,36.5145,36.3559,36.3766,92800.0
2007-03-20 10:40:00,52.73,52.89,52.73,52.85,187000.0,36.3697,36.4801,36.3697,36.4525,187000.0
2007-03-20 10:50:00,52.84,52.89,52.72,52.78,100400.0,36.4456,36.4801,36.3628,36.4042,100400.0
2007-03-20 11:00:00,52.78,52.8,52.74,52.75,120500.0,36.4042,36.418,36.3766,36.3835,120500.0
2007-03-20 11:10:00,52.75,52.81,52.73,52.76,88900.0,36.3835,36.4249,36.3697,36.3904,88900.0
2007-03-20 11:20:00,52.76,52.83,52.75,52.78,113900.0,36.3904,36.4387,36.3835,36.4042,113900.0
2007-03-20 11:30:00,52.78,52.82,52.74,52.81,110100.0,36.4042,36.4318,36.3766,36.4249,110100.0
2007-03-20 11:40:00,52.82,52.91,52.8,52.86,89900.0,36.4318,36.4938,36.418,36.4594,89900.0
2007-03-20 11:50:00,52.86,52.93,52.84,52.92,100100.0,36.4594,36.5076,36.4456,36.5007,100100.0
2007-03-20 12:00:00,52.92,52.95,52.9,52.91,173200.0,36.5007,36.5214,36.487,36.4938,173200.0
2007-03-20 12:10:00,52.91,52.93,52.85,52.93,96200.0,36.4938,36.5076,36.4525,36.5076,96200.0
2007-03-20 12:20:00,52.93,52.99,52.92,52.97,135300.0,36.5076,36.549,36.5007,36.5352,135300.0
2007-03-20 12:30:00,52.97,53.04,52.96,53.02,117500.0,36.5352,36.5835,36.5283,36.5697,117500.0
2007-03-20 12:40:00,53.03,53.04,52.98,52.98,61100.0,36.5766,36.5835,36.5421,36.5421,61100.0
2007-03-20 12:50:00,52.99,53.01,52.98,53.0,26700.0,36.549,36.5628,36.5421,36.5559,26700.0
2007-03-20 13:00:00,53.0,53.05,53.0,53.02,62200.0,36.5559,36.5904,36.5559,36.5697,62200.0
2007-03-20 13:10:00,53.02,53.02,52.98,52.98,56000.0,36.5697,36.5697,36.5421,36.5421,56000.0
2007-03-20 13:20:00,52.98,53.13,52.98,53.12,62100.0,36.5421,36.6456,36.5421,36.6387,62100.0
2007-03-20 13:30:00,53.12,53.15,52.98,53.01,72500.0,36.6387,36.6594,36.5421,36.5628,72500.0
2007-03-20 13:40:00,53.02,53.13,53.0,53.07,46900.0,36.5697,36.6456,36.5559,36.6042,46900.0
2007-03-20 13:50:00,53.07,53.12,52.98,53.09,63600.0,36.6042,36.6387,36.5421,36.618,63600.0
2007-03-20 14:00:00,53.08,53.11,53.02,53.04,102100.0,36.6111,36.6318,36.5697,36.5835,102100.0
2007-03-20 14:10:00,53.05,53.11,52.98,53.03,46100.0,36.5904,36.6318,36.5421,36.5766,46100.0
2007-03-20 14:20:00,53.03,53.04,52.98,52.98,54100.0,36.5766,36.5835,36.5421,36.5421,54100.0
2007-03-20 14:30:00,52.98,53.01,52.98,53.0,77800.0,36.5421,36.5628,36.5421,36.5559,77800.0
2007-03-20 14:40:00,53.0,53.07,52.94,53.04,97000.0,36.5559,36.6042,36.5145,36.5835,97000.0
2007-03-20 14:50:00,53.04,53.06,53.0,53.01,56700.0,36.5835,36.5973,36.5559,36.5628,56700.0
2007-03-20 15:00:00,53.02,53.09,53.01,53.09,77700.0,36.5697,36.618,36.5628,36.618,77700.0
2007-03-20 15:10:00,53.09,53.19,53.08,53.16,111200.0,36.618,36.687,36.6111,36.6663,111200.0
2007-03-20 15:20:00,53.17,53.23,53.16,53.21,166200.0,36.6732,36.7146,36.6663,36.7008,166200.0
2007-03-20 15:30:00,53.22,53.34,53.21,53.26,274900.0,36.7077,36.7904,36.7008,36.7353,274900.0
2007-03-20 15:40:00,53.27,53.27,53.16,53.22,125000.0,36.7422,36.7422,36.6663,36.7077,125000.0
2007-03-20 15:50:00,53.22,53.22,53.14,53.14,218000.0,36.7077,36.7077,36.6525,36.6525,218000.0
2007-03-21 09:30:00,53.15,53.36,53.15,53.34,110200.0,36.6594,36.8042,36.6594,36.7904,110200.0
2007-03-21 09:40:00,53.34,53.37,53.28,53.28,92300.0,36.7904,36.8111,36.749,36.749,92300.0
2007-03-21 09:50:00,53.28,53.31,53.13,53.28,109900.0,36.749,36.7697,36.6456,36.749,109900.0
2007-03-21 10:00:00,53.28,53.3,53.09,53.18,46700.0,36.749,36.7628,36.618,36.6801,46700.0
2007-03-21 10:10:00,53.19,53.37,53.19,53.36,53800.0,36.687,36.8111,36.687,36.8042,53800.0
2007-03-21 10:20:00,53.36,53.45,53.2,53.42,41900.0,36.8042,36.8663,36.6939,36.8456,41900.0
2007-03-21 10:30:00,53.42,53.48,53.36,53.37,78900.0,36.8456,36.887,36.8042,36.8111,78900.0
2007-03-21 10:40:00,53.37,53.47,53.36,53.47,61800.0,36.8111,36.8801,36.8042,36.8801,61800.0
2007-03-21 10:50:00,53.42,53.46,53.41,53.45,57900.0,36.8456,36.8732,36.8387,36.8663,57900.0
2007-03-21 11:00:00,53.46,53.46,53.44,53.44,41700.0,36.8732,36.8732,36.8594,36.8594,41700.0
2007-03-21 11:10:00,53.43,53.46,53.43,53.45,42900.0,36.8525,36.8732,36.8525,36.8663,42900.0
2007-03-21 11:20:00,53.46,53.54,53.45,53.53,56200.0,36.8732,36.9284,36.8663,36.9215,56200.0
2007-03-21 11:30:00,53.52,53.6,53.5,53.54,112100.0,36.9146,36.9698,36.9008,36.9284,112100.0
2007-03-21 11:40:00,53.55,53.56,53.53,53.53,22200.0,36.9353,36.9422,36.9215,36.9215,22200.0
2007-03-21 11:50:00,53.53,53.56,53.53,53.55,32800.0,36.9215,36.9422,36.9215,36.9353,32800.0
2007-03-21 12:00:00,53.55,53.62,53.55,53.6,41700.0,36.9353,36.9836,36.9353,36.9698,41700.0
2007-03-21 12:10:00,53.61,53.61,53.55,53.55,56700.0,36.9767,36.9767,36.9353,36.9353,56700.0
2007-03-21 12:20:00,53.55,53.61,53.54,53.6,44700.0,36.9353,36.9767,36.9284,36.9698,44700.0
2007-03-21 12:30:00,53.59,53.59,53.45,53.45,43200.0,36.9629,36.9629,36.8663,36.8663,43200.0
2007-03-21 12:40:00,53.44,53.44,53.38,53.44,71200.0,36.8594,36.8594,36.818,36.8594,71200.0
2007-03-21 12:50:00,53.43,53.46,53.42,53.45,42700.0,36.8525,36.8732,36.8456,36.8663,42700.0
2007-03-21 13:00:00,53.45,53.51,53.44,53.47,41600.0,36.8663,36.9077,36.8594,36.8801,41600.0
2007-03-21 13:10:00,53.47,53.53,53.47,53.48,38100.0,36.8801,36.9215,36.8801,36.887,38100.0
2007-03-21 13:20:00,53.48,53.53,53.48,53.52,31800.0,36.887,36.9215,36.887,36.9146,31800.0
2007-03-21 13:30:00,53.52,53.55,53.5,53.54,26700.0,36.9146,36.9353,36.9008,36.9284,26700.0
2007-03-21 13:40:00,53.55,53.58,53.53,53.53,43700.0,36.9353,36.956,36.9215,36.9215,43700.0
2007-03-21 13:50:00,53.54,53.6,53.53,53.59,33300.0,36.9284,36.9698,36.9215,36.9629,33300.0
2007-03-21 14:00:00,53.6,53.61,53.55,53.58,49200.0,36.9698,36.9767,36.9353,36.956,49200.0
2007-03-21 14:10:00,53.57,53.89,53.55,53.7,198200.0,36.9491,37.1698,36.9353,37.0387,198200.0
2007-03-21 14:20:00,53.71,54.2,53.68,54.1,373000.0,37.0456,37.3836,37.0249,37.3146,373000.0
2007-03-21 14:30:00,54.09,54.14,53.94,53.99,199400.0,37.3077,37.3422,37.2043,37.2388,199400.0
2007-03-21 14:40:00,53.99,54.31,53.98,54.12,245500.0,37.2388,37.4595,37.2319,37.3284,245500.0
2007-03-21 14:50:00,54.12,54.49,54.04,54.48,155600.0,37.3284,37.5836,37.2732,37.5767,155600.0
2007-03-21 15:00:00,54.49,54.55,54.26,54.27,285900.0,37.5836,37.625,37.425,37.4319,285900.0
2007-03-21 15:10:00,54.28,54.38,54.09,54.24,195700.0,37.4388,37.5078,37.3077,37.4112,195700.0
2007-03-21 15:20:00,54.23,54.32,54.16,54.26,113100.0,37.4043,37.4664,37.356,37.425,113100.0
2007-03-21 15:30:00,54.26,54.47,54.16,54.38,143700.0,37.425,37.5698,37.356,37.5078,143700.0
2007-03-21 15:40:00,54.38,54.42,54.29,54.38,139000.0,37.5078,37.5353,37.4457,37.5078,139000.0
2007-03-21 15:50:00,54.37,54.42,54.25,54.41,251700.0,37.5009,37.5353,37.4181,37.5284,251700.0
2007-03-22 09:30:00,54.52,54.66,54.42,54.43,137300.0,37.6043,37.7009,37.5353,37.5422,137300.0
2007-03-22 09:40:00,54.45,54.51,54.35,54.4,155000.0,37.556,37.5974,37.4871,37.5216,155000.0
2007-03-22 09:50:00,54.4,54.41,54.29,54.31,126600.0,37.5216,37.5284,37.4457,37.4595,126600.0
2007-03-22 10:00:00,54.31,54.34,54.25,54.33,90400.0,37.4595,37.4802,37.4181,37.4733,90400.0
2007-03-22 10:10:00,54.33,54.46,54.33,54.39,163300.0,37.4733,37.5629,37.4733,37.5147,163300.0
2007-03-22 10:20:00,54.39,54.39,54.23,54.24,91200.0,37.5147,37.5147,37.4043,37.4112,91200.0
2007-03-22 10:30:00,54.23,54.24,54.1,54.19,134600.0,37.4043,37.4112,37.3146,37.3767,134600.0
2007-03-22 10:40:00,54.2,54.46,54.15,54.26,73800.0,37.3836,37.5629,37.3491,37.425,73800.0
2007-03-22 10:50:00,54.26,54.46,54.24,54.43,101400.0,37.425,37.5629,37.4112,37.5422,101400.0
2007-03-22 11:00:00,54.42,54.43,54.33,54.39,110600.0,37.5353,37.5422,37.4733,37.5147,110600.0
2007-03-22 11:10:00,54.38,54.41,54.31,54.4,48500.0,37.5078,37.5284,37.4595,37.5216,48500.0
2007-03-22 11:20:00,54.4,54.5,54.4,54.45,73700.0,37.5216,37.5905,37.5216,37.556,73700.0
2007-03-22 11:30:00,54.46,54.46,54.21,54.3,72600.0,37.5629,37.5629,37.3905,37.4526,72600.0
2007-03-22 11:40:00,54.3,54.4,54.19,54.22,102900.0,37.4526,37.5216,37.3767,37.3974,102900.0
2007-03-22 11:50:00,54.22,54.4,54.1,54.13,165800.0,37.3974,37.5216,37.3146,37.3353,165800.0
2007-03-22 12:00:00,54.13,54.46,54.1,54.19,93000.0,37.3353,37.5629,37.3146,37.3767,93000.0
2007-03-22 12:10:00,54.19,54.25,54.18,54.25,55300.0,37.3767,37.4181,37.3698,37.4181,55300.0
2007-03-22 12:20:00,54.24,54.31,54.16,54.3,84700.0,37.4112,37.4595,37.356,37.4526,84700.0
2007-03-22 12:30:00,54.3,54.4,54.3,54.35,55000.0,37.4526,37.5216,37.4526,37.4871,55000.0
2007-03-22 12:40:00,54.36,54.4,54.32,54.33,40800.0,37.494,37.5216,37.4664,37.4733,40800.0
2007-03-22 12:50:00,54.34,54.35,54.19,54.2,49900.0,37.4802,37.4871,37.3767,37.3836,49900.0
2007-03-22 13:00:00,54.19,54.2,54.09,54.1,121800.0,37.3767,37.3836,37.3077,37.3146,121800.0
2007-03-22 13:10:00,54.11,54.12,54.05,54.07,47600.0,37.3215,37.3284,37.2801,37.2939,47600.0
2007-03-22 13:20:00,54.07,54.07,54.02,54.02,58000.0,37.2939,37.2939,37.2595,37.2595,58000.0
2007-03-22 13:30:00,54.03,54.05,53.97,53.99,249500.0,37.2664,37.2801,37.225,37.2388,249500.0
2007-03-22 13:40:00,53.99,54.15,53.99,54.08,46200.0,37.2388,37.3491,37.2388,37.3008,46200.0
2007-03-22 13:50:00,54.08,54.14,54.06,54.07,33900.0,37.3008,37.3422,37.287,37.2939,33900.0
2007-03-22 14:00:00,54.07,54.32,54.07,54.29,67900.0,37.2939,37.4664,37.2939,37.4457,67900.0
2007-03-22 14:10:00,54.29,54.3,54.27,54.3,22800.0,37.4457,37.4526,37.4319,37.4526,22800.0
2007-03-22 14:20:00,54.29,54.3,54.28,54.29,14800.0,37.4457,37.4526,37.4388,37.4457,14800.0
2007-03-22 14:30:00,54.3,54.3,54.27,54.28,49700.0,37.4526,37.4526,37.4319,37.4388,49700.0
2007-03-22 14:40:00,54.28,54.34,54.28,54.34,22100.0,37.4388,37.4802,37.4388,37.4802,22100.0
2007-03-22 14:50:00,54.33,54.38,54.33,54.38,44100.0,37.4733,37.5078,37.4733,37.5078,44100.0
2007-03-22 15:00:00,54.38,54.39,54.32,54.32,61700.0,37.5078,37.5147,37.4664,37.4664,61700.0
2007-03-22 15:10:00,54.32,54.32,54.24,54.27,38300.0,37.4664,37.4664,37.4112,37.4319,38300.0
2007-03-22 15:20:00,54.27,54.32,54.1,54.25,83800.0,37.4319,37.4664,37.3146,37.4181,83800.0
2007-03-22 15:30:00,54.23,54.27,54.16,54.17,37700.0,37.4043,37.4319,37.356,37.3629,37700.0
2007-03-22 15:40:00,54.16,54.28,54.16,54.28,58200.0,37.356,37.4388,37.356,37.4388,58200.0
2007-03-22 15:50:00,54.28,54.29,54.21,54.24,147700.0,37.4388,37.4457,37.3905,37.4112,147700.0
2007-03-23 09:30:00,54.19,54.4,54.09,54.29,102500.0,37.3767,37.5216,37.3077,37.4457,102500.0
2007-03-23 09:40:00,54.28,54.45,54.09,54.35,44700.0,37.4388,37.556,37.3077,37.4871,44700.0
2007-03-23 09:50:00,54.34,54.4,54.24,54.28,44300.0,37.4802,37.5216,37.4112,37.4388,44300.0
2007-03-23 10:00:00,54.28,54.5,54.28,54.43,129600.0,37.4388,37.5905,37.4388,37.5422,129600.0
2007-03-23 10:10:00,54.43,54.5,54.33,54.43,51700.0,37.5422,37.5905,37.4733,37.5422,51700.0
2007-03-23 10:20:00,54.42,54.43,54.3,54.32,88300.0,37.5353,37.5422,37.4526,37.4664,88300.0
2007-03-23 10:30:00,54.31,54.48,54.3,54.45,41800.0,37.4595,37.5767,37.4526,37.556,41800.0
2007-03-23 10:40:00,54.45,54.56,54.32,54.56,38600.0,37.556,37.6319,37.4664,37.6319,38600.0
2007-03-23 10:50:00,54.55,54.66,54.43,54.66,66900.0,37.625,37.7009,37.5422,37.7009,66900.0
2007-03-23 11:00:00,54.65,54.66,54.21,54.62,68900.0,37.694,37.7009,37.3905,37.6733,68900.0
2007-03-23 11:10:00,54.62,54.62,54.49,54.51,67200.0,37.6733,37.6733,37.5836,37.5974,67200.0
2007-03-23 11:20:00,54.5,54.53,54.5,54.51,32200.0,37.5905,37.6112,37.5905,37.5974,32200.0
2007-03-23 11:30:00,54.51,54.65,54.51,54.64,34600.0,37.5974,37.694,37.5974,37.6871,34600.0
2007-03-23 11:40:00,54.64,54.64,54.5,54.53,33500.0,37.6871,37.6871,37.5905,37.6112,33500.0
2007-03-23 11:50:00,54.52,54.54,54.47,54.52,29900.0,37.6043,37.6181,37.5698,37.6043,29900.0
2007-03-23 12:00:00,54.51,54.62,54.49,54.6,33100.0,37.5974,37.6733,37.5836,37.6595,33100.0
2007-03-23 12:10:00,54.61,54.64,54.57,54.57,46300.0,37.6664,37.6871,37.6388,37.6388,46300.0
2007-03-23 12:20:00,54.57,54.63,54.57,54.62,36100.0,37.6388,37.6802,37.6388,37.6733,36100.0
2007-03-23 12:30:00,54.63,54.66,54.6,54.61,57800.0,37.6802,37.7009,37.6595,37.6664,57800.0
2007-03-23 12:40:00,54.61,54.68,54.6,54.64,63400.0,37.6664,37.7147,37.6595,37.6871,63400.0
2007-03-23 12:50:00,54.64,54.66,54.6,54.66,45200.0,37.6871,37.7009,37.6595,37.7009,45200.0
2007-03-23 13:00:00,54.67,54.71,54.65,54.67,81500.0,37.7078,37.7354,37.694,37.7078,81500.0
2007-03-23 13:10:00,54.67,54.67,54.54,54.59,129100.0,37.7078,37.7078,37.6181,37.6526,129100.0
2007-03-23 13:20:00,54.6,54.62,54.57,54.62,75900.0,37.6595,37.6733,37.6388,37.6733,75900.0
2007-03-23 13:30:00,54.61,54.65,54.61,54.64,32900.0,37.6664,37.694,37.6664,37.6871,32900.0
2007-03-23 13:40:00,54.64,54.69,54.61,54.67,36400.0,37.6871,37.7216,37.6664,37.7078,36400.0
2007-03-23 13:50:00,54.66,54.67,54.62,54.63,36300.0,37.7009,37.7078,37.6733,37.6802,36300.0
2007-03-23 14:00:00,54.64,54.64,54.55,54.55,20700.0,37.6871,37.6871,37.625,37.625,20700.0
2007-03-23 14:10:00,54.56,54.58,54.48,54.48,39400.0,37.6319,37.6457,37.5767,37.5767,39400.0
2007-03-23 14:20:00,54.48,54.56,54.41,54.53,32700.0,37.5767,37.6319,37.5284,37.6112,32700.0
2007-03-23 14:30:00,54.55,54.63,54.55,54.59,38200.0,37.625,37.6802,37.625,37.6526,38200.0
2007-03-23 14:40:00,54.6,54.66,54.59,54.65,41800.0,37.6595,37.7009,37.6526,37.694,41800.0
2007-03-23 14:50:00,54.65,54.68,54.65,54.65,39800.0,37.694,37.7147,37.694,37.694,39800.0
2007-03-23 15:00:00,54.65,54.65,54.59,54.61,24600.0,37.694,37.694,37.6526,37.6664,24600.0
2007-03-23 15:10:00,54.61,54.63,54.58,54.63,60000.0,37.6664,37.6802,37.6457,37.6802,60000.0
2007-03-23 15:20:00,54.62,54.68,54.6,54.66,43100.0,37.6733,37.7147,37.6595,37.7009,43100.0
2007-03-23 15:30:00,54.66,55.02,54.61,54.69,95800.0,37.7009,37.9492,37.6664,37.7216,95800.0
2007-03-23 15:40:00,54.69,54.72,54.69,54.72,67900.0,37.7216,37.7423,37.7216,37.7423,67900.0
2007-03-23 15:50:00,54.71,54.72,54.57,54.58,169700.0,37.7354,37.7423,37.6388,37.6457,169700.0
2007-03-26 09:30:00,54.44,54.53,54.31,54.33,84000.0,37.5491,37.6112,37.4595,37.4733,84000.0
2007-03-26 09:40:00,54.34,54.38,54.21,54.25,74600.0,37.4802,37.5078,37.3905,37.4181,74600.0
2007-03-26 09:50:00,54.25,54.37,54.24,54.32,75800.0,37.4181,37.5009,37.4112,37.4664,75800.0
2007-03-26 10:00:00,54.31,54.31,53.77,53.82,221000.0,37.4595,37.4595,37.087,37.1215,221000.0
2007-03-26 10:10:00,53.82,54.15,53.79,53.86,203600.0,37.1215,37.3491,37.1008,37.1491,203600.0
2007-03-26 10:20:00,53.85,53.9,53.69,53.73,81700.0,37.1422,37.1767,37.0318,37.0594,81700.0
2007-03-26 10:30:00,53.73,53.91,53.72,53.86,41000.0,37.0594,37.1836,37.0525,37.1491,41000.0
2007-03-26 10:40:00,53.88,54.07,53.8,54.07,92200.0,37.1629,37.2939,37.1077,37.2939,92200.0
2007-03-26 10:50:00,54.08,54.14,53.86,54.12,49300.0,37.3008,37.3422,37.1491,37.3284,49300.0
2007-03-26 11:00:00,54.11,54.13,54.03,54.05,113500.0,37.3215,37.3353,37.2664,37.2801,113500.0
2007-03-26 11:10:00,54.05,54.1,54.02,54.1,105300.0,37.2801,37.3146,37.2595,37.3146,105300.0
2007-03-26 11:20:00,54.1,54.18,54.1,54.16,76600.0,37.3146,37.3698,37.3146,37.356,76600.0
2007-03-26 11:30:00,54.14,54.17,54.09,54.14,37400.0,37.3422,37.3629,37.3077,37.3422,37400.0
2007-03-26 11:40:00,54.15,54.16,54.07,54.07,50000.0,37.3491,37.356,37.2939,37.2939,50000.0
2007-03-26 11:50:00,54.07,54.07,53.97,53.99,40800.0,37.2939,37.2939,37.225,37.2388,40800.0
2007-03-26 12:00:00,53.99,54.11,53.97,54.07,33200.0,37.2388,37.3215,37.225,37.2939,33200.0
2007-03-26 12:10:00,54.06,54.09,54.05,54.08,18700.0,37.287,37.3077,37.2801,37.3008,18700.0
2007-03-26 12:20:00,54.1,54.15,54.08,54.09,38700.0,37.3146,37.3491,37.3008,37.3077,38700.0
2007-03-26 12:30:00,54.09,54.15,54.09,54.15,27600.0,37.3077,37.3491,37.3077,37.3491,27600.0
2007-03-26 12:40:00,54.15,54.16,54.08,54.09,42300.0,37.3491,37.356,37.3008,37.3077,42300.0
2007-03-26 12:50:00,54.09,54.1,54.06,54.08,17700.0,37.3077,37.3146,37.287,37.3008,17700.0
2007-03-26 13:00:00,54.06,54.08,54.02,54.03,31000.0,37.287,37.3008,37.2595,37.2664,31000.0
2007-03-26 13:10:00,54.03,54.12,54.03,54.11,24500.0,37.2664,37.3284,37.2664,37.3215,24500.0
2007-03-26 13:20:00,54.11,54.16,54.11,54.13,51600.0,37.3215,37.356,37.3215,37.3353,51600.0
2007-03-26 13:30:00,54.13,54.21,54.13,54.17,53800.0,37.3353,37.3905,37.3353,37.3629,53800.0
2007-03-26 13:40:00,54.18,54.22,54.17,54.2,48400.0,37.3698,37.3974,37.3629,37.3836,48400.0
2007-03-26 13:50:00,54.2,54.23,54.13,54.14,32700.0,37.3836,37.4043,37.3353,37.3422,32700.0
2007-03-26 14:00:00,54.15,54.36,54.15,54.3,73400.0,37.3491,37.494,37.3491,37.4526,73400.0
2007-03-26 14:10:00,54.3,54.32,54.26,54.32,24900.0,37.4526,37.4664,37.425,37.4664,24900.0
2007-03-26 14:20:00,54.31,54.31,54.22,54.23,25700.0,37.4595,37.4595,37.3974,37.4043,25700.0
2007-03-26 14:30:00,54.22,54.23,54.16,54.2,48600.0,37.3974,37.4043,37.356,37.3836,48600.0
2007-03-26 14:40:00,54.21,54.31,54.21,54.3,24900.0,37.3905,37.4595,37.3905,37.4526,24900.0
2007-03-26 14:50:00,54.31,54.32,54.23,54.27,56800.0,37.4595,37.4664,37.4043,37.4319,56800.0
2007-03-26 15:00:00,54.26,54.33,54.26,54.31,48500.0,37.425,37.4733,37.425,37.4595,48500.0
2007-03-26 15:10:00,54.3,54.31,54.27,54.28,78800.0,37.4526,37.4595,37.4319,37.4388,78800.0
2007-03-26 15:20:00,54.28,54.32,54.27,54.3,105400.0,37.4388,37.4664,37.4319,37.4526,105400.0
2007-03-26 15:30:00,54.31,54.42,54.31,54.36,131200.0,37.4595,37.5353,37.4595,37.494,131200.0
2007-03-26 15:40:00,54.36,54.46,54.35,54.45,95500.0,37.494,37.5629,37.4871,37.556,95500.0
2007-03-26 15:50:00,54.45,54.52,54.42,54.52,115400.0,37.556,37.6043,37.5353,37.6043,115400.0
2007-03-27 09:30:00,54.28,54.37,54.05,54.12,82200.0,37.4388,37.5009,37.2801,37.3284,82200.0
2007-03-27 09:40:00,54.12,54.12,53.99,54.06,83800.0,37.3284,37.3284,37.2388,37.287,83800.0
2007-03-27 09:50:00,54.05,54.29,54.02,54.08,122200.0,37.2801,37.4457,37.2595,37.3008,122200.0
2007-03-27 10:00:00,54.07,54.21,54.01,54.04,160500.0,37.2939,37.3905,37.2526,37.2732,160500.0
2007-03-27 10:10:00,54.04,54.13,53.97,54.07,95200.0,37.2732,37.3353,37.225,37.2939,95200.0
2007-03-27 10:20:00,54.07,54.09,53.99,53.99,49800.0,37.2939,37.3077,37.2388,37.2388,49800.0
2007-03-27 10:30:00,53.99,54.11,53.98,54.08,72700.0,37.2388,37.3215,37.2319,37.3008,72700.0
2007-03-27 10:40:00,54.09,54.14,54.01,54.12,50800.0,37.3077,37.3422,37.2526,37.3284,50800.0
2007-03-27 10:50:00,54.12,54.2,54.04,54.19,66900.0,37.3284,37.3836,37.2732,37.3767,66900.0
2007-03-27 11:00:00,54.21,54.21,54.12,54.12,65100.0,37.3905,37.3905,37.3284,37.3284,65100.0
2007-03-27 11:10:00,54.12,54.18,54.0,54.01,48700.0,37.3284,37.3698,37.2457,37.2526,48700.0
2007-03-27 11:20:00,53.99,54.0,53.86,53.88,112300.0,37.2388,37.2457,37.1491,37.1629,112300.0
2007-03-27 11:30:00,53.87,54.01,53.81,54.01,75600.0,37.156,37.2526,37.1146,37.2526,75600.0
2007-03-27 11:40:00,54.0,54.11,54.0,54.07,64600.0,37.2457,37.3215,37.2457,37.2939,64600.0
2007-03-27 11:50:00,54.06,54.07,53.91,53.91,54500.0,37.287,37.2939,37.1836,37.1836,54500.0
2007-03-27 12:00:00,53.9,54.03,53.85,54.0,79500.0,37.1767,37.2664,37.1422,37.2457,79500.0
2007-03-27 12:10:00,54.0,54.06,53.97,54.01,83900.0,37.2457,37.287,37.225,37.2526,83900.0
2007-03-27 12:20:00,54.01,54.03,53.99,54.02,23000.0,37.2526,37.2664,37.2388,37.2595,23000.0
2007-03-27 12:30:00,54.01,54.1,54.01,54.04,46500.0,37.2526,37.3146,37.2526,37.2732,46500.0
2007-03-27 12:40:00,54.03,54.07,53.96,53.97,66400.0,37.2664,37.2939,37.2181,37.225,66400.0
2007-03-27 12:50:00,53.97,54.0,53.96,53.99,41700.0,37.225,37.2457,37.2181,37.2388,41700.0
2007-03-27 13:00:00,54.0,54.0,53.99,54.0,40000.0,37.2457,37.2457,37.2388,37.2457,40000.0
2007-03-27 13:10:00,53.99,54.0,53.97,53.98,43700.0,37.2388,37.2457,37.225,37.2319,43700.0
2007-03-27 13:20:00,53.98,53.98,53.92,53.95,55000.0,37.2319,37.2319,37.1905,37.2112,55000.0
2007-03-27 13:30:00,53.95,54.0,53.94,54.0,22800.0,37.2112,37.2457,37.2043,37.2457,22800.0
2007-03-27 13:40:00,53.99,54.0,53.98,54.0,29400.0,37.2388,37.2457,37.2319,37.2457,29400.0
2007-03-27 13:50:00,54.0,54.0,53.98,53.99,37100.0,37.2457,37.2457,37.2319,37.2388,37100.0
2007-03-27 14:00:00,53.99,54.0,53.96,53.97,62600.0,37.2388,37.2457,37.2181,37.225,62600.0
2007-03-27 14:10:00,53.96,54.0,53.96,54.0,35700.0,37.2181,37.2457,37.2181,37.2457,35700.0
2007-03-27 14:20:00,54.0,54.0,53.98,53.98,45500.0,37.2457,37.2457,37.2319,37.2319,45500.0
2007-03-27 14:30:00,53.98,54.05,53.98,54.05,52900.0,37.2319,37.2801,37.2319,37.2801,52900.0
2007-03-27 14:40:00,54.05,54.09,54.04,54.08,32900.0,37.2801,37.3077,37.2732,37.3008,32900.0
2007-03-27 14:50:00,54.08,54.1,54.07,54.1,87000.0,37.3008,37.3146,37.2939,37.3146,87000.0
2007-03-27 15:00:00,54.1,54.1,54.02,54.07,105800.0,37.3146,37.3146,37.2595,37.2939,105800.0
2007-03-27 15:10:00,54.06,54.13,54.06,54.12,54700.0,37.287,37.3353,37.287,37.3284,54700.0
2007-03-27 15:20:00,54.13,54.13,54.08,54.08,74700.0,37.3353,37.3353,37.3008,37.3008,74700.0
2007-03-27 15:30:00,54.09,54.15,54.08,54.13,64000.0,37.3077,37.3491,37.3008,37.3353,64000.0
2007-03-27 15:40:00,54.14,54.14,54.12,54.12,49400.0,37.3422,37.3422,37.3284,37.3284,49400.0
2007-03-27 15:50:00,54.12,54.13,54.05,54.13,167700.0,37.3284,37.3353,37.2801,37.3353,167700.0
2007-03-28 09:30:00,53.8,54.04,53.71,53.8,103700.0,37.1077,37.2732,37.0456,37.1077,103700.0
2007-03-28 09:40:00,53.79,53.79,53.58,53.75,98200.0,37.1008,37.1008,36.956,37.0732,98200.0
2007-03-28 09:50:00,53.75,53.92,53.75,53.78,96800.0,37.0732,37.1905,37.0732,37.0939,96800.0
2007-03-28 10:00:00,53.78,53.87,53.73,53.75,60600.0,37.0939,37.156,37.0594,37.0732,60600.0
2007-03-28 10:10:00,53.78,53.79,53.62,53.62,72100.0,37.0939,37.1008,36.9836,36.9836,72100.0
2007-03-28 10:20:00,53.62,53.64,53.56,53.64,44700.0,36.9836,36.9974,36.9422,36.9974,44700.0
2007-03-28 10:30:00,53.63,53.64,53.33,53.42,168800.0,36.9905,36.9974,36.7835,36.8456,168800.0
2007-03-28 10:40:00,53.44,53.45,53.17,53.26,107400.0,36.8594,36.8663,36.6732,36.7353,107400.0
2007-03-28 10:50:00,53.27,53.69,53.22,53.66,125600.0,36.7422,37.0318,36.7077,37.0111,125600.0
2007-03-28 11:00:00,53.63,53.75,53.63,53.71,100900.0,36.9905,37.0732,36.9905,37.0456,100900.0
2007-03-28 11:10:00,53.73,53.75,53.54,53.58,65500.0,37.0594,37.0732,36.9284,36.956,65500.0
2007-03-28 11:20:00,53.59,53.59,53.34,53.44,86100.0,36.9629,36.9629,36.7904,36.8594,86100.0
2007-03-28 11:30:00,53.44,53.59,53.43,53.58,29000.0,36.8594,36.9629,36.8525,36.956,29000.0
2007-03-28 11:40:00,53.59,53.66,53.59,53.65,16300.0,36.9629,37.0111,36.9629,37.0043,16300.0
2007-03-28 11:50:00,53.64,53.75,53.63,53.72,86700.0,36.9974,37.0732,36.9905,37.0525,86700.0
2007-03-28 12:00:00,53.72,54.0,53.7,53.92,133800.0,37.0525,37.2457,37.0387,37.1905,133800.0
2007-03-28 12:10:00,53.92,54.16,53.77,54.16,96700.0,37.1905,37.356,37.087,37.356,96700.0
2007-03-28 12:20:00,54.17,54.29,53.7,54.19,124300.0,37.3629,37.4457,37.0387,37.3767,124300.0
2007-03-28 12:30:00,54.19,54.21,53.99,54.05,73100.0,37.3767,37.3905,37.2388,37.2801,73100.0
2007-03-28 12:40:00,54.05,54.12,54.04,54.07,49700.0,37.2801,37.3284,37.2732,37.2939,49700.0
2007-03-28 12:50:00,54.07,54.07,53.93,53.96,56900.0,37.2939,37.2939,37.1974,37.2181,56900.0
2007-03-28 13:00:00,53.96,53.96,53.88,53.88,52000.0,37.2181,37.2181,37.1629,37.1629,52000.0
2007-03-28 13:10:00,53.89,53.99,53.89,53.99,86200.0,37.1698,37.2388,37.1698,37.2388,86200.0
2007-03-28 13:20:00,53.99,54.07,53.99,54.04,33500.0,37.2388,37.2939,37.2388,37.2732,33500.0
2007-03-28 13:30:00,54.04,54.12,53.99,54.09,61300.0,37.2732,37.3284,37.2388,37.3077,61300.0
2007-03-28 13:40:00,54.09,54.18,54.03,54.07,27200.0,37.3077,37.3698,37.2664,37.2939,27200.0
2007-03-28 13:50:00,54.09,54.11,53.99,54.03,51300.0,37.3077,37.3215,37.2388,37.2664,51300.0
2007-03-28 14:00:00,54.05,54.18,53.99,54.0,141800.0,37.2801,37.3698,37.2388,37.2457,141800.0
2007-03-28 14:10:00,53.99,54.01,53.82,53.87,64300.0,37.2388,37.2526,37.1215,37.156,64300.0
2007-03-28 14:20:00,53.86,53.94,53.83,53.93,36800.0,37.1491,37.2043,37.1284,37.1974,36800.0
2007-03-28 14:30:00,53.92,53.99,53.9,53.96,31500.0,37.1905,37.2388,37.1767,37.2181,31500.0
2007-03-28 14:40:00,53.95,53.98,53.9,53.91,47300.0,37.2112,37.2319,37.1767,37.1836,47300.0
2007-03-28 14:50:00,53.9,53.92,53.83,53.86,62800.0,37.1767,37.1905,37.1284,37.1491,62800.0
2007-03-28 15:00:00,53.86,53.96,53.86,53.93,39400.0,37.1491,37.2181,37.1491,37.1974,39400.0
2007-03-28 15:10:00,53.93,53.99,53.9,53.93,81400.0,37.1974,37.2388,37.1767,37.1974,81400.0
2007-03-28 15:20:00,53.93,54.12,53.91,54.0,102100.0,37.1974,37.3284,37.1836,37.2457,102100.0
2007-03-28 15:30:00,53.99,54.02,53.85,53.91,145400.0,37.2388,37.2595,37.1422,37.1836,145400.0
2007-03-28 15:40:00,53.91,53.92,53.76,53.82,154000.0,37.1836,37.1905,37.0801,37.1215,154000.0
2007-03-28 15:50:00,53.82,53.83,53.67,53.71,314900.0,37.1215,37.1284,37.018,37.0456,314900.0
2007-03-29 09:30:00,54.16,54.2,54.0,54.0,109700.0,37.356,37.3836,37.2457,37.2457,109700.0
2007-03-29 09:40:00,53.99,54.15,53.85,53.85,65600.0,37.2388,37.3491,37.1422,37.1422,65600.0
2007-03-29 09:50:00,53.84,53.85,53.75,53.85,57900.0,37.1353,37.1422,37.0732,37.1422,57900.0
2007-03-29 10:00:00,53.85,53.9,53.81,53.83,84900.0,37.1422,37.1767,37.1146,37.1284,84900.0
2007-03-29 10:10:00,53.82,53.83,53.75,53.83,128800.0,37.1215,37.1284,37.0732,37.1284,128800.0
2007-03-29 10:20:00,53.83,53.89,53.83,53.89,57300.0,37.1284,37.1698,37.1284,37.1698,57300.0
2007-03-29 10:30:00,53.89,53.94,53.86,53.9,55500.0,37.1698,37.2043,37.1491,37.1767,55500.0
2007-03-29 10:40:00,53.89,53.92,53.84,53.85,106200.0,37.1698,37.1905,37.1353,37.1422,106200.0
2007-03-29 10:50:00,53.85,53.91,53.8,53.88,77000.0,37.1422,37.1836,37.1077,37.1629,77000.0
2007-03-29 11:00:00,53.89,53.97,53.85,53.85,74100.0,37.1698,37.225,37.1422,37.1422,74100.0
2007-03-29 11:10:00,53.85,53.9,53.79,53.87,130900.0,37.1422,37.1767,37.1008,37.156,130900.0
2007-03-29 11:20:00,53.89,53.92,53.88,53.89,40100.0,37.1698,37.1905,37.1629,37.1698,40100.0
2007-03-29 11:30:00,53.88,53.9,53.85,53.85,41500.0,37.1629,37.1767,37.1422,37.1422,41500.0
2007-03-29 11:40:00,53.85,53.87,53.83,53.84,37600.0,37.1422,37.156,37.1284,37.1353,37600.0
2007-03-29 11:50:00,53.84,53.85,53.65,53.65,90900.0,37.1353,37.1422,37.0043,37.0043,90900.0
2007-03-29 12:00:00,53.65,53.73,53.61,53.65,63600.0,37.0043,37.0594,36.9767,37.0043,63600.0
2007-03-29 12:10:00,53.64,53.71,53.58,53.7,52700.0,36.9974,37.0456,36.956,37.0387,52700.0
2007-03-29 12:20:00,53.71,53.77,53.61,53.61,59300.0,37.0456,37.087,36.9767,36.9767,59300.0
2007-03-29 12:30:00,53.61,53.61,53.4,53.44,91100.0,36.9767,36.9767,36.8318,36.8594,91100.0
2007-03-29 12:40:00,53.43,53.5,53.42,53.49,46300.0,36.8525,36.9008,36.8456,36.8939,46300.0
2007-03-29 12:50:00,53.49,53.54,53.44,53.45,59500.0,36.8939,36.9284,36.8594,36.8663,59500.0
2007-03-29 13:00:00,53.45,53.53,53.4,53.53,58600.0,36.8663,36.9215,36.8318,36.9215,58600.0
2007-03-29 13:10:00,53.53,53.53,53.46,53.46,61800.0,36.9215,36.9215,36.8732,36.8732,61800.0
2007-03-29 13:20:00,53.46,53.47,53.34,53.36,86900.0,36.8732,36.8801,36.7904,36.8042,86900.0
2007-03-29 13:30:00,53.37,53.47,53.35,53.47,77600.0,36.8111,36.8801,36.7973,36.8801,77600.0
2007-03-29 13:40:00,53.47,53.51,53.44,53.46,90100.0,36.8801,36.9077,36.8594,36.8732,90100.0
2007-03-29 13:50:00,53.45,53.46,53.38,53.38,67700.0,36.8663,36.8732,36.818,36.818,67700.0
2007-03-29 14:00:00,53.39,53.39,53.3,53.35,69300.0,36.8249,36.8249,36.7628,36.7973,69300.0
2007-03-29 14:10:00,53.35,53.71,53.3,53.35,138800.0,36.7973,37.0456,36.7628,36.7973,138800.0
2007-03-29 14:20:00,53.35,53.4,53.33,53.36,41700.0,36.7973,36.8318,36.7835,36.8042,41700.0
2007-03-29 14:30:00,53.36,53.37,53.24,53.31,52200.0,36.8042,36.8111,36.7215,36.7697,52200.0
2007-03-29 14:40:00,53.31,53.44,53.31,53.35,58500.0,36.7697,36.8594,36.7697,36.7973,58500.0
2007-03-29 14:50:00,53.36,53.42,53.35,53.4,36300.0,36.8042,36.8456,36.7973,36.8318,36300.0
2007-03-29 15:00:00,53.41,53.44,53.36,53.38,57700.0,36.8387,36.8594,36.8042,36.818,57700.0
2007-03-29 15:10:00,53.38,53.55,53.37,53.55,138900.0,36.818,36.9353,36.8111,36.9353,138900.0
2007-03-29 15:20:00,53.54,53.6,53.52,53.57,85700.0,36.9284,36.9698,36.9146,36.9491,85700.0
2007-03-29 15:30:00,53.57,53.62,53.45,53.49,109700.0,36.9491,36.9836,36.8663,36.8939,109700.0
2007-03-29 15:40:00,53.48,53.68,53.45,53.68,170100.0,36.887,37.0249,36.8663,37.0249,170100.0
2007-03-29 15:50:00,53.67,53.71,53.53,53.68,281100.0,37.018,37.0456,36.9215,37.0249,281100.0
2007-03-30 09:30:00,53.7,53.7,53.46,53.59,95700.0,37.0387,37.0387,36.8732,36.9629,95700.0
2007-03-30 09:40:00,53.59,53.89,53.5,53.86,177600.0,36.9629,37.1698,36.9008,37.1491,177600.0
2007-03-30 09:50:00,53.88,53.88,53.68,53.72,59600.0,37.1629,37.1629,37.0249,37.0525,59600.0
2007-03-30 10:00:00,53.72,53.75,53.57,53.59,122700.0,37.0525,37.0732,36.9491,36.9629,122700.0
2007-03-30 10:10:00,53.58,53.59,53.52,53.52,78700.0,36.956,36.9629,36.9146,36.9146,78700.0
2007-03-30 10:20:00,53.52,53.53,53.46,53.48,49300.0,36.9146,36.9215,36.8732,36.887,49300.0
2007-03-30 10:30:00,53.47,53.59,53.44,53.57,60300.0,36.8801,36.9629,36.8594,36.9491,60300.0
2007-03-30 10:40:00,53.56,53.64,53.54,53.54,65500.0,36.9422,36.9974,36.9284,36.9284,65500.0
2007-03-30 10:50:00,53.55,53.55,53.45,53.47,41000.0,36.9353,36.9353,36.8663,36.8801,41000.0
2007-03-30 11:00:00,53.47,53.5,53.44,53.49,60400.0,36.8801,36.9008,36.8594,36.8939,60400.0
2007-03-30 11:10:00,53.49,53.52,53.46,53.46,55900.0,36.8939,36.9146,36.8732,36.8732,55900.0
2007-03-30 11:20:00,53.47,53.48,53.33,53.34,79600.0,36.8801,36.887,36.7835,36.7904,79600.0
2007-03-30 11:30:00,53.35,53.35,53.3,53.3,50000.0,36.7973,36.7973,36.7628,36.7628,50000.0
2007-03-30 11:40:00,53.3,53.31,53.03,53.17,181900.0,36.7628,36.7697,36.5766,36.6732,181900.0
2007-03-30 11:50:00,53.17,53.43,53.1,53.39,138100.0,36.6732,36.8525,36.6249,36.8249,138100.0
2007-03-30 12:00:00,53.38,53.4,53.29,53.35,56700.0,36.818,36.8318,36.7559,36.7973,56700.0
2007-03-30 12:10:00,53.35,53.37,53.2,53.24,37300.0,36.7973,36.8111,36.6939,36.7215,37300.0
2007-03-30 12:20:00,53.25,53.33,53.23,53.31,18800.0,36.7284,36.7835,36.7146,36.7697,18800.0
2007-03-30 12:30:00,53.33,53.43,53.31,53.35,94400.0,36.7835,36.8525,36.7697,36.7973,94400.0
2007-03-30 12:40:00,53.34,53.35,53.28,53.35,67800.0,36.7904,36.7973,36.749,36.7973,67800.0
2007-03-30 12:50:00,53.34,53.36,53.25,53.27,54100.0,36.7904,36.8042,36.7284,36.7422,54100.0
2007-03-30 13:00:00,53.26,53.36,53.25,53.34,42400.0,36.7353,36.8042,36.7284,36.7904,42400.0
2007-03-30 13:10:00,53.32,53.34,53.3,53.32,21200.0,36.7766,36.7904,36.7628,36.7766,21200.0
2007-03-30 13:20:00,53.33,53.35,53.32,53.34,45600.0,36.7835,36.7973,36.7766,36.7904,45600.0
2007-03-30 13:30:00,53.34,53.36,53.28,53.3,119900.0,36.7904,36.8042,36.749,36.7628,119900.0
2007-03-30 13:40:00,53.29,53.35,53.28,53.3,175500.0,36.7559,36.7973,36.749,36.7628,175500.0
2007-03-30 13:50:00,53.29,53.33,53.25,53.3,65000.0,36.7559,36.7835,36.7284,36.7628,65000.0
2007-03-30 14:00:00,53.29,53.7,53.28,53.29,61400.0,36.7559,37.0387,36.749,36.7559,61400.0
2007-03-30 14:10:00,53.29,53.35,53.28,53.31,44400.0,36.7559,36.7973,36.749,36.7697,44400.0
2007-03-30 14:20:00,53.31,53.35,53.3,53.35,47200.0,36.7697,36.7973,36.7628,36.7973,47200.0
2007-03-30 14:30:00,53.34,53.5,53.34,53.5,167300.0,36.7904,36.9008,36.7904,36.9008,167300.0
2007-03-30 14:40:00,53.5,53.51,53.4,53.48,199900.0,36.9008,36.9077,36.8318,36.887,199900.0
2007-03-30 14:50:00,53.49,53.57,53.47,53.57,112100.0,36.8939,36.9491,36.8801,36.9491,112100.0
2007-03-30 15:00:00,53.57,53.72,53.56,53.7,232900.0,36.9491,37.0525,36.9422,37.0387,232900.0
2007-03-30 15:10:00,53.7,53.75,53.67,53.75,128600.0,37.0387,37.0732,37.018,37.0732,128600.0
2007-03-30 15:20:00,53.74,53.76,53.7,53.72,71400.0,37.0663,37.0801,37.0387,37.0525,71400.0
2007-03-30 15:30:00,53.72,53.75,53.68,53.74,182900.0,37.0525,37.0732,37.0249,37.0663,182900.0
2007-03-30 15:40:00,53.75,53.85,53.75,53.83,158800.0,37.0732,37.1422,37.0732,37.1284,158800.0
2007-03-30 15:50:00,53.83,53.92,53.77,53.84,331900.0,37.1284,37.1905,37.087,37.1353,331900.0
2007-04-02 09:30:00,53.35,53.77,53.35,53.77,368400.0,36.7973,37.087,36.7973,37.087,368400.0
2007-04-02 09:40:00,53.75,53.81,53.36,53.76,145500.0,37.0732,37.1146,36.8042,37.0801,145500.0
2007-04-02 09:50:00,53.75,53.77,53.64,53.69,107000.0,37.0732,37.087,36.9974,37.0318,107000.0
2007-04-02 10:00:00,53.69,53.7,53.51,53.66,97300.0,37.0318,37.0387,36.9077,37.0111,97300.0
2007-04-02 10:10:00,53.67,53.67,53.43,53.47,192600.0,37.018,37.018,36.8525,36.8801,192600.0
2007-04-02 10:20:00,53.47,53.56,53.44,53.48,106500.0,36.8801,36.9422,36.8594,36.887,106500.0
2007-04-02 10:30:00,53.48,53.55,53.48,53.49,134300.0,36.887,36.9353,36.887,36.8939,134300.0
2007-04-02 10:40:00,53.51,53.56,53.49,53.52,76700.0,36.9077,36.9422,36.8939,36.9146,76700.0
2007-04-02 10:50:00,53.53,53.56,53.43,53.55,162200.0,36.9215,36.9422,36.8525,36.9353,162200.0
2007-04-02 11:00:00,53.54,53.62,53.53,53.61,166100.0,36.9284,36.9836,36.9215,36.9767,166100.0
2007-04-02 11:10:00,53.6,53.65,53.55,53.55,144500.0,36.9698,37.0043,36.9353,36.9353,144500.0
2007-04-02 11:20:00,53.56,53.58,53.52,53.56,90600.0,36.9422,36.956,36.9146,36.9422,90600.0
2007-04-02 11:30:00,53.56,53.61,53.56,53.6,62500.0,36.9422,36.9767,36.9422,36.9698,62500.0
2007-04-02 11:40:00,53.6,53.6,53.57,53.58,57100.0,36.9698,36.9698,36.9491,36.956,57100.0
2007-04-02 11:50:00,53.58,53.62,53.57,53.6,29100.0,36.956,36.9836,36.9491,36.9698,29100.0
2007-04-02 12:00:00,53.61,53.62,53.6,53.6,37800.0,36.9767,36.9836,36.9698,36.9698,37800.0
2007-04-02 12:10:00,53.6,53.62,53.6,53.6,84100.0,36.9698,36.9836,36.9698,36.9698,84100.0
2007-04-02 12:20:00,53.61,53.61,53.59,53.6,157600.0,36.9767,36.9767,36.9629,36.9698,157600.0
2007-04-02 12:30:00,53.6,53.61,53.55,53.55,145200.0,36.9698,36.9767,36.9353,36.9353,145200.0
2007-04-02 12:40:00,53.56,53.58,53.56,53.56,28000.0,36.9422,36.956,36.9422,36.9422,28000.0
2007-04-02 12:50:00,53.56,53.57,53.53,53.54,62500.0,36.9422,36.9491,36.9215,36.9284,62500.0
2007-04-02 13:00:00,53.54,53.61,53.54,53.59,245900.0,36.9284,36.9767,36.9284,36.9629,245900.0
2007-04-02 13:10:00,53.59,53.64,53.56,53.63,166700.0,36.9629,36.9974,36.9422,36.9905,166700.0
2007-04-02 13:20:00,53.64,53.69,53.63,53.65,38200.0,36.9974,37.0318,36.9905,37.0043,38200.0
2007-04-02 13:30:00,53.65,53.73,53.63,53.63,73900.0,37.0043,37.0594,36.9905,36.9905,73900.0
2007-04-02 13:40:00,53.65,53.65,53.6,53.62,28200.0,37.0043,37.0043,36.9698,36.9836,28200.0
2007-04-02 13:50:00,53.62,53.74,53.62,53.7,65600.0,36.9836,37.0663,36.9836,37.0387,65600.0
2007-04-02 14:00:00,53.7,53.7,53.65,53.66,40300.0,37.0387,37.0387,37.0043,37.0111,40300.0
2007-04-02 14:10:00,53.66,53.73,53.64,53.73,63200.0,37.0111,37.0594,36.9974,37.0594,63200.0
2007-04-02 14:20:00,53.73,53.88,53.73,53.86,80600.0,37.0594,37.1629,37.0594,37.1491,80600.0
2007-04-02 14:30:00,53.86,53.9,53.82,53.84,73900.0,37.1491,37.1767,37.1215,37.1353,73900.0
2007-04-02 14:40:00,53.83,53.84,53.8,53.81,56600.0,37.1284,37.1353,37.1077,37.1146,56600.0
2007-04-02 14:50:00,53.81,53.81,53.77,53.78,34400.0,37.1146,37.1146,37.087,37.0939,34400.0
2007-04-02 15:00:00,53.78,53.95,53.77,53.95,74000.0,37.0939,37.2112,37.087,37.2112,74000.0
2007-04-02 15:10:00,53.95,54.01,53.95,53.96,143000.0,37.2112,37.2526,37.2112,37.2181,143000.0
2007-04-02 15:20:00,53.95,53.96,53.9,53.91,73900.0,37.2112,37.2181,37.1767,37.1836,73900.0
2007-04-02 15:30:00,53.91,54.02,53.9,53.92,128700.0,37.1836,37.2595,37.1767,37.1905,128700.0
2007-04-02 15:40:00,53.92,53.95,53.87,53.89,89700.0,37.1905,37.2112,37.156,37.1698,89700.0
2007-04-02 15:50:00,53.89,53.94,53.84,53.88,241400.0,37.1698,37.2043,37.1353,37.1629,241400.0
2007-04-03 09:30:00,53.99,54.23,53.84,54.19,212500.0,37.2388,37.4043,37.1353,37.3767,212500.0
2007-04-03 09:40:00,54.2,54.5,54.18,54.44,161000.0,37.3836,37.5905,37.3698,37.5491,161000.0
2007-04-03 09:50:00,54.44,54.47,54.29,54.35,94100.0,37.5491,37.5698,37.4457,37.4871,94100.0
2007-04-03 10:00:00,54.35,54.73,54.33,54.63,204000.0,37.4871,37.7492,37.4733,37.6802,204000.0
2007-04-03 10:10:00,54.63,54.72,54.38,54.48,182800.0,37.6802,37.7423,37.5078,37.5767,182800.0
2007-04-03 10:20:00,54.48,54.68,54.45,54.67,229800.0,37.5767,37.7147,37.556,37.7078,229800.0
2007-04-03 10:30:00,54.66,54.72,54.58,54.71,121100.0,37.7009,37.7423,37.6457,37.7354,121100.0
2007-04-03 10:40:00,54.71,55.0,54.65,54.98,148900.0,37.7354,37.9354,37.694,37.9216,148900.0
2007-04-03 10:50:00,54.98,54.99,54.82,54.82,78200.0,37.9216,37.9285,37.8112,37.8112,78200.0
2007-04-03 11:00:00,54.82,54.87,54.78,54.82,89000.0,37.8112,37.8457,37.7837,37.8112,89000.0
2007-04-03 11:10:00,54.82,54.87,54.76,54.77,91300.0,37.8112,37.8457,37.7699,37.7768,91300.0
2007-04-03 11:20:00,54.76,54.8,54.75,54.77,84200.0,37.7699,37.7974,37.763,37.7768,84200.0
2007-04-03 11:30:00,54.77,54.79,54.72,54.72,107800.0,37.7768,37.7905,37.7423,37.7423,107800.0
2007-04-03 11:40:00,54.72,54.88,53.91,54.86,107300.0,37.7423,37.8526,37.1836,37.8388,107300.0
2007-04-03 11:50:00,54.86,54.93,54.8,54.85,57900.0,37.8388,37.8871,37.7974,37.8319,57900.0
2007-04-03 12:00:00,54.85,54.91,54.85,54.86,66700.0,37.8319,37.8733,37.8319,37.8388,66700.0
2007-04-03 12:10:00,54.86,54.87,54.74,54.74,106300.0,37.8388,37.8457,37.7561,37.7561,106300.0
2007-04-03 12:20:00,54.74,54.74,54.67,54.7,70300.0,37.7561,37.7561,37.7078,37.7285,70300.0
2007-04-03 12:30:00,54.69,54.76,54.67,54.74,36600.0,37.7216,37.7699,37.7078,37.7561,36600.0
2007-04-03 12:40:00,54.74,54.79,54.74,54.75,76800.0,37.7561,37.7905,37.7561,37.763,76800.0
2007-04-03 12:50:00,54.75,54.75,54.66,54.66,102000.0,37.763,37.763,37.7009,37.7009,102000.0
2007-04-03 13:00:00,54.66,54.74,54.65,54.7,82400.0,37.7009,37.7561,37.694,37.7285,82400.0
2007-04-03 13:10:00,54.7,54.71,54.66,54.66,48100.0,37.7285,37.7354,37.7009,37.7009,48100.0
2007-04-03 13:20:00,54.66,54.69,54.62,54.68,52800.0,37.7009,37.7216,37.6733,37.7147,52800.0
2007-04-03 13:30:00,54.68,54.7,54.65,54.7,67800.0,37.7147,37.7285,37.694,37.7285,67800.0
2007-04-03 13:40:00,54.7,54.79,54.69,54.73,91900.0,37.7285,37.7905,37.7216,37.7492,91900.0
2007-04-03 13:50:00,54.73,54.76,54.69,54.73,79500.0,37.7492,37.7699,37.7216,37.7492,79500.0
2007-04-03 14:00:00,54.72,54.74,54.65,54.73,83500.0,37.7423,37.7561,37.694,37.7492,83500.0
2007-04-03 14:10:00,54.73,54.73,54.61,54.61,98500.0,37.7492,37.7492,37.6664,37.6664,98500.0
2007-04-03 14:20:00,54.61,54.62,54.55,54.58,78300.0,37.6664,37.6733,37.625,37.6457,78300.0
2007-04-03 14:30:00,54.57,54.65,54.55,54.58,133700.0,37.6388,37.694,37.625,37.6457,133700.0
2007-04-03 14:40:00,54.59,54.62,54.53,54.54,74300.0,37.6526,37.6733,37.6112,37.6181,74300.0
2007-04-03 14:50:00,54.53,54.61,54.53,54.6,46300.0,37.6112,37.6664,37.6112,37.6595,46300.0
2007-04-03 15:00:00,54.6,54.73,54.6,54.71,125600.0,37.6595,37.7492,37.6595,37.7354,125600.0
2007-04-03 15:10:00,54.71,54.71,54.67,54.69,89800.0,37.7354,37.7354,37.7078,37.7216,89800.0
2007-04-03 15:20:00,54.69,54.72,54.66,54.68,65600.0,37.7216,37.7423,37.7009,37.7147,65600.0
2007-04-03 15:30:00,54.68,54.69,54.63,54.65,142400.0,37.7147,37.7216,37.6802,37.694,142400.0
2007-04-03 15:40:00,54.65,54.71,54.62,54.62,115800.0,37.694,37.7354,37.6733,37.6733,115800.0
2007-04-03 15:50:00,54.62,54.63,54.53,54.56,207400.0,37.6733,37.6802,37.6112,37.6319,207400.0
2007-04-04 09:30:00,54.52,54.7,54.42,54.55,106200.0,37.6043,37.7285,37.5353,37.625,106200.0
2007-04-04 09:40:00,54.54,54.62,54.53,54.57,44200.0,37.6181,37.6733,37.6112,37.6388,44200.0
2007-04-04 09:50:00,54.58,54.6,54.5,54.53,29600.0,37.6457,37.6595,37.5905,37.6112,29600.0
2007-04-04 10:00:00,54.53,54.6,54.37,54.38,170500.0,37.6112,37.6595,37.5009,37.5078,170500.0
2007-04-04 10:10:00,54.37,54.46,54.32,54.32,78300.0,37.5009,37.5629,37.4664,37.4664,78300.0
2007-04-04 10:20:00,54.32,54.39,54.29,54.33,47100.0,37.4664,37.5147,37.4457,37.4733,47100.0
2007-04-04 10:30:00,54.33,54.34,54.15,54.18,115200.0,37.4733,37.4802,37.3491,37.3698,115200.0
2007-04-04 10:40:00,54.2,54.2,54.09,54.12,66300.0,37.3836,37.3836,37.3077,37.3284,66300.0
2007-04-04 10:50:00,54.13,54.28,54.09,54.27,57000.0,37.3353,37.4388,37.3077,37.4319,57000.0
2007-04-04 11:00:00,54.27,54.36,54.23,54.35,61300.0,37.4319,37.494,37.4043,37.4871,61300.0
2007-04-04 11:10:00,54.36,54.48,54.36,54.44,65800.0,37.494,37.5767,37.494,37.5491,65800.0
2007-04-04 11:20:00,54.44,54.51,54.41,54.47,60400.0,37.5491,37.5974,37.5284,37.5698,60400.0
2007-04-04 11:30:00,54.47,54.48,54.35,54.37,84700.0,37.5698,37.5767,37.4871,37.5009,84700.0
2007-04-04 11:40:00,54.37,54.55,54.36,54.47,78700.0,37.5009,37.625,37.494,37.5698,78700.0
2007-04-04 11:50:00,54.47,54.52,54.4,54.46,52900.0,37.5698,37.6043,37.5216,37.5629,52900.0
2007-04-04 12:00:00,54.46,54.57,54.46,54.55,36700.0,37.5629,37.6388,37.5629,37.625,36700.0
2007-04-04 12:10:00,54.55,54.65,54.54,54.65,65800.0,37.625,37.694,37.6181,37.694,65800.0
2007-04-04 12:20:00,54.64,54.69,54.63,54.63,54700.0,37.6871,37.7216,37.6802,37.6802,54700.0
2007-04-04 12:30:00,54.63,54.66,54.56,54.57,48100.0,37.6802,37.7009,37.6319,37.6388,48100.0
2007-04-04 12:40:00,54.56,54.57,54.47,54.47,32700.0,37.6319,37.6388,37.5698,37.5698,32700.0
2007-04-04 12:50:00,54.47,54.5,54.46,54.48,60200.0,37.5698,37.5905,37.5629,37.5767,60200.0
2007-04-04 13:00:00,54.48,54.48,54.41,54.44,82600.0,37.5767,37.5767,37.5284,37.5491,82600.0
2007-04-04 13:10:00,54.45,54.45,54.39,54.43,47700.0,37.556,37.556,37.5147,37.5422,47700.0
2007-04-04 13:20:00,54.43,54.45,54.39,54.39,57600.0,37.5422,37.556,37.5147,37.5147,57600.0
2007-04-04 13:30:00,54.39,54.4,54.36,54.37,58700.0,37.5147,37.5216,37.494,37.5009,58700.0
2007-04-04 13:40:00,54.37,54.38,54.28,54.34,66400.0,37.5009,37.5078,37.4388,37.4802,66400.0
2007-04-04 13:50:00,54.33,54.41,54.33,54.4,48400.0,37.4733,37.5284,37.4733,37.5216,48400.0
2007-04-04 14:00:00,54.39,54.39,54.29,54.29,73400.0,37.5147,37.5147,37.4457,37.4457,73400.0
2007-04-04 14:10:00,54.29,54.35,54.27,54.3,44400.0,37.4457,37.4871,37.4319,37.4526,44400.0
2007-04-04 14:20:00,54.31,54.35,54.29,54.3,41300.0,37.4595,37.4871,37.4457,37.4526,41300.0
2007-04-04 14:30:00,54.3,54.39,54.3,54.38,28400.0,37.4526,37.5147,37.4526,37.5078,28400.0
2007-04-04 14:40:00,54.39,54.4,54.3,54.3,64800.0,37.5147,37.5216,37.4526,37.4526,64800.0
2007-04-04 14:50:00,54.3,54.33,54.27,54.29,36800.0,37.4526,37.4733,37.4319,37.4457,36800.0
2007-04-04 15:00:00,54.28,54.39,54.28,54.31,166200.0,37.4388,37.5147,37.4388,37.4595,166200.0
2007-04-04 15:10:00,54.31,54.33,54.29,54.33,137800.0,37.4595,37.4733,37.4457,37.4733,137800.0
2007-04-04 15:20:00,54.33,54.33,54.26,54.27,115000.0,37.4733,37.4733,37.425,37.4319,115000.0
2007-04-04 15:30:00,54.26,54.35,54.26,54.33,162100.0,37.425,37.4871,37.425,37.4733,162100.0
2007-04-04 15:40:00,54.33,54.37,54.3,54.37,168000.0,37.4733,37.5009,37.4526,37.5009,168000.0
2007-04-04 15:50:00,54.37,54.46,54.36,54.45,348100.0,37.5009,37.5629,37.494,37.556,348100.0
2007-04-05 09:30:00,54.47,54.56,54.32,54.39,65200.0,37.5698,37.6319,37.4664,37.5147,65200.0
2007-04-05 09:40:00,54.4,54.49,54.35,54.46,37000.0,37.5216,37.5836,37.4871,37.5629,37000.0
2007-04-05 09:50:00,54.46,54.49,54.35,54.43,42500.0,37.5629,37.5836,37.4871,37.5422,42500.0
2007-04-05 10:00:00,54.44,54.5,54.43,54.5,28100.0,37.5491,37.5905,37.5422,37.5905,28100.0
2007-04-05 10:10:00,54.51,54.52,54.35,54.37,83800.0,37.5974,37.6043,37.4871,37.5009,83800.0
2007-04-05 10:20:00,54.37,54.4,54.34,54.34,57500.0,37.5009,37.5216,37.4802,37.4802,57500.0
2007-04-05 10:30:00,54.35,54.38,54.27,54.31,102300.0,37.4871,37.5078,37.4319,37.4595,102300.0
2007-04-05 10:40:00,54.31,54.39,54.31,54.38,32100.0,37.4595,37.5147,37.4595,37.5078,32100.0
2007-04-05 10:50:00,54.39,54.46,54.39,54.41,53400.0,37.5147,37.5629,37.5147,37.5284,53400.0
2007-04-05 11:00:00,54.41,54.47,54.38,54.46,91400.0,37.5284,37.5698,37.5078,37.5629,91400.0
2007-04-05 11:10:00,54.46,54.48,54.43,54.43,87200.0,37.5629,37.5767,37.5422,37.5422,87200.0
2007-04-05 11:20:00,54.44,54.44,54.4,54.4,57700.0,37.5491,37.5491,37.5216,37.5216,57700.0
2007-04-05 11:30:00,54.4,54.45,54.4,54.43,36900.0,37.5216,37.556,37.5216,37.5422,36900.0
2007-04-05 11:40:00,54.44,54.46,54.42,54.46,29300.0,37.5491,37.5629,37.5353,37.5629,29300.0
2007-04-05 11:50:00,54.48,54.56,54.48,54.55,57400.0,37.5767,37.6319,37.5767,37.625,57400.0
2007-04-05 12:00:00,54.55,54.61,54.53,54.57,150300.0,37.625,37.6664,37.6112,37.6388,150300.0
2007-04-05 12:10:00,54.57,54.57,54.55,54.55,32000.0,37.6388,37.6388,37.625,37.625,32000.0
2007-04-05 12:20:00,54.54,54.54,54.48,54.49,66600.0,37.6181,37.6181,37.5767,37.5836,66600.0
2007-04-05 12:30:00,54.49,54.5,54.4,54.43,58500.0,37.5836,37.5905,37.5216,37.5422,58500.0
2007-04-05 12:40:00,54.43,54.49,54.43,54.48,33000.0,37.5422,37.5836,37.5422,37.5767,33000.0
2007-04-05 12:50:00,54.48,54.5,54.45,54.49,64500.0,37.5767,37.5905,37.556,37.5836,64500.0
2007-04-05 13:00:00,54.48,54.6,54.48,54.59,36500.0,37.5767,37.6595,37.5767,37.6526,36500.0
2007-04-05 13:10:00,54.59,54.6,54.57,54.57,18400.0,37.6526,37.6595,37.6388,37.6388,18400.0
2007-04-05 13:20:00,54.58,54.7,54.57,54.68,91900.0,37.6457,37.7285,37.6388,37.7147,91900.0
2007-04-05 13:30:00,54.67,54.76,54.67,54.75,57100.0,37.7078,37.7699,37.7078,37.763,57100.0
2007-04-05 13:40:00,54.75,54.82,54.71,54.81,48700.0,37.763,37.8112,37.7354,37.8043,48700.0
2007-04-05 13:50:00,54.81,54.82,54.75,54.77,36000.0,37.8043,37.8112,37.763,37.7768,36000.0
2007-04-05 14:00:00,54.76,54.78,54.72,54.78,47300.0,37.7699,37.7837,37.7423,37.7837,47300.0
2007-04-05 14:10:00,54.78,54.83,54.78,54.82,25200.0,37.7837,37.8181,37.7837,37.8112,25200.0
2007-04-05 14:20:00,54.82,54.92,54.82,54.88,43500.0,37.8112,37.8802,37.8112,37.8526,43500.0
2007-04-05 14:30:00,54.87,55.05,54.87,55.01,173500.0,37.8457,37.9699,37.8457,37.9423,173500.0
2007-04-05 14:40:00,55.02,55.07,55.02,55.03,91700.0,37.9492,37.9837,37.9492,37.9561,91700.0
2007-04-05 14:50:00,55.03,55.07,54.99,55.06,80600.0,37.9561,37.9837,37.9285,37.9768,80600.0
2007-04-05 15:00:00,55.07,55.12,55.05,55.08,157800.0,37.9837,38.0182,37.9699,37.9906,157800.0
2007-04-05 15:10:00,55.07,55.09,55.0,55.08,89500.0,37.9837,37.9975,37.9354,37.9906,89500.0
2007-04-05 15:20:00,55.08,55.11,55.01,55.01,64400.0,37.9906,38.0113,37.9423,37.9423,64400.0
2007-04-05 15:30:00,55.01,55.01,54.85,54.85,64000.0,37.9423,37.9423,37.8319,37.8319,64000.0
2007-04-05 15:40:00,54.85,54.95,54.78,54.93,84500.0,37.8319,37.9009,37.7837,37.8871,84500.0
2007-04-05 15:50:00,54.92,54.96,54.89,54.9,146300.0,37.8802,37.9078,37.8595,37.8664,146300.0
2007-04-09 09:30:00,55.0,55.09,54.8,54.8,89000.0,37.9354,37.9975,37.7974,37.7974,89000.0
2007-04-09 09:40:00,54.81,54.97,54.71,54.97,40700.0,37.8043,37.9147,37.7354,37.9147,40700.0
2007-04-09 09:50:00,54.97,54.98,54.8,54.81,45000.0,37.9147,37.9216,37.7974,37.8043,45000.0
2007-04-09 10:00:00,54.8,54.81,54.61,54.62,72300.0,37.7974,37.8043,37.6664,37.6733,72300.0
2007-04-09 10:10:00,54.62,54.64,54.53,54.63,58900.0,37.6733,37.6871,37.6112,37.6802,58900.0
2007-04-09 10:20:00,54.62,54.87,54.62,54.85,58500.0,37.6733,37.8457,37.6733,37.8319,58500.0
2007-04-09 10:30:00,54.86,55.0,54.8,54.92,81200.0,37.8388,37.9354,37.7974,37.8802,81200.0
2007-04-09 10:40:00,54.91,54.92,54.79,54.81,42500.0,37.8733,37.8802,37.7905,37.8043,42500.0
2007-04-09 10:50:00,54.81,54.86,54.8,54.86,28400.0,37.8043,37.8388,37.7974,37.8388,28400.0
2007-04-09 11:00:00,54.86,54.88,54.84,54.84,32800.0,37.8388,37.8526,37.825,37.825,32800.0
2007-04-09 11:10:00,54.85,54.86,54.84,54.85,18900.0,37.8319,37.8388,37.825,37.8319,18900.0
2007-04-09 11:20:00,54.85,54.86,54.84,54.85,24800.0,37.8319,37.8388,37.825,37.8319,24800.0
2007-04-09 11:30:00,54.86,54.9,54.86,54.9,32200.0,37.8388,37.8664,37.8388,37.8664,32200.0
2007-04-09 11:40:00,54.89,54.9,54.82,54.82,29100.0,37.8595,37.8664,37.8112,37.8112,29100.0
2007-04-09 11:50:00,54.82,54.88,54.81,54.87,34800.0,37.8112,37.8526,37.8043,37.8457,34800.0
2007-04-09 12:00:00,54.88,54.94,54.88,54.91,58500.0,37.8526,37.894,37.8526,37.8733,58500.0
2007-04-09 12:10:00,54.9,54.91,54.88,54.89,24400.0,37.8664,37.8733,37.8526,37.8595,24400.0
2007-04-09 12:20:00,54.89,54.89,54.8,54.8,28200.0,37.8595,37.8595,37.7974,37.7974,28200.0
2007-04-09 12:30:00,54.8,54.88,54.8,54.88,36100.0,37.7974,37.8526,37.7974,37.8526,36100.0
2007-04-09 12:40:00,54.89,54.98,54.88,54.98,38300.0,37.8595,37.9216,37.8526,37.9216,38300.0
2007-04-09 12:50:00,54.98,55.0,54.92,54.93,26200.0,37.9216,37.9354,37.8802,37.8871,26200.0
2007-04-09 13:00:00,54.93,54.93,54.85,54.86,50200.0,37.8871,37.8871,37.8319,37.8388,50200.0
2007-04-09 13:10:00,54.86,54.86,54.82,54.82,42300.0,37.8388,37.8388,37.8112,37.8112,42300.0
2007-04-09 13:20:00,54.82,54.83,54.8,54.81,24000.0,37.8112,37.8181,37.7974,37.8043,24000.0
2007-04-09 13:30:00,54.81,54.82,54.79,54.8,33000.0,37.8043,37.8112,37.7905,37.7974,33000.0
2007-04-09 13:40:00,54.81,54.81,54.75,54.77,44000.0,37.8043,37.8043,37.763,37.7768,44000.0
2007-04-09 13:50:00,54.78,54.78,54.72,54.72,51100.0,37.7837,37.7837,37.7423,37.7423,51100.0
2007-04-09 14:00:00,54.73,54.75,54.66,54.74,73500.0,37.7492,37.763,37.7009,37.7561,73500.0
2007-04-09 14:10:00,54.74,54.84,54.73,54.83,63700.0,37.7561,37.825,37.7492,37.8181,63700.0
2007-04-09 14:20:00,54.84,54.88,54.81,54.81,53400.0,37.825,37.8526,37.8043,37.8043,53400.0
2007-04-09 14:30:00,54.82,54.82,54.8,54.81,21400.0,37.8112,37.8112,37.7974,37.8043,21400.0
2007-04-09 14:40:00,54.81,54.85,54.75,54.77,61500.0,37.8043,37.8319,37.763,37.7768,61500.0
2007-04-09 14:50:00,54.77,54.84,54.76,54.82,64500.0,37.7768,37.825,37.7699,37.8112,64500.0
2007-04-09 15:00:00,54.82,54.82,54.77,54.8,42000.0,37.8112,37.8112,37.7768,37.7974,42000.0
2007-04-09 15:10:00,54.8,54.87,54.79,54.86,69700.0,37.7974,37.8457,37.7905,37.8388,69700.0
2007-04-09 15:20:00,54.87,54.94,54.85,54.93,133300.0,37.8457,37.894,37.8319,37.8871,133300.0
2007-04-09 15:30:00,54.93,55.0,54.89,54.92,134000.0,37.8871,37.9354,37.8595,37.8802,134000.0
2007-04-09 15:40:00,54.92,55.02,54.92,54.96,116400.0,37.8802,37.9492,37.8802,37.9078,116400.0
2007-04-09 15:50:00,54.96,54.98,54.8,54.8,149300.0,37.9078,37.9216,37.7974,37.7974,149300.0
2007-04-10 09:30:00,54.72,55.08,54.72,55.0,83600.0,37.7423,37.9906,37.7423,37.9354,83600.0
2007-04-10 09:40:00,54.99,55.01,54.81,54.84,63100.0,37.9285,37.9423,37.8043,37.825,63100.0
2007-04-10 09:50:00,54.84,54.97,54.82,54.94,35100.0,37.825,37.9147,37.8112,37.894,35100.0
2007-04-10 10:00:00,54.94,54.99,54.82,54.83,62400.0,37.894,37.9285,37.8112,37.8181,62400.0
2007-04-10 10:10:00,54.83,54.99,54.79,54.94,58000.0,37.8181,37.9285,37.7905,37.894,58000.0
2007-04-10 10:20:00,54.94,54.94,54.84,54.87,31000.0,37.894,37.894,37.825,37.8457,31000.0
2007-04-10 10:30:00,54.87,54.88,54.74,54.76,100600.0,37.8457,37.8526,37.7561,37.7699,100600.0
2007-04-10 10:40:00,54.78,54.88,54.76,54.83,56100.0,37.7837,37.8526,37.7699,37.8181,56100.0
2007-04-10 10:50:00,54.83,54.84,54.77,54.78,54500.0,37.8181,37.825,37.7768,37.7837,54500.0
2007-04-10 11:00:00,54.79,54.8,54.66,54.66,68900.0,37.7905,37.7974,37.7009,37.7009,68900.0
2007-04-10 11:10:00,54.66,54.66,54.56,54.61,80400.0,37.7009,37.7009,37.6319,37.6664,80400.0
2007-04-10 11:20:00,54.61,54.64,54.54,54.56,65700.0,37.6664,37.6871,37.6181,37.6319,65700.0
2007-04-10 11:30:00,54.56,54.6,54.55,54.58,100900.0,37.6319,37.6595,37.625,37.6457,100900.0
2007-04-10 11:40:00,54.58,54.63,54.58,54.62,24200.0,37.6457,37.6802,37.6457,37.6733,24200.0
2007-04-10 11:50:00,54.62,54.62,54.53,54.53,24200.0,37.6733,37.6733,37.6112,37.6112,24200.0
2007-04-10 12:00:00,54.53,54.53,54.41,54.42,55500.0,37.6112,37.6112,37.5284,37.5353,55500.0
2007-04-10 12:10:00,54.41,54.43,54.34,54.43,81700.0,37.5284,37.5422,37.4802,37.5422,81700.0
2007-04-10 12:20:00,54.43,54.57,54.42,54.57,30500.0,37.5422,37.6388,37.5353,37.6388,30500.0
2007-04-10 12:30:00,54.57,54.57,54.53,54.53,68100.0,37.6388,37.6388,37.6112,37.6112,68100.0
2007-04-10 12:40:00,54.53,54.54,54.53,54.53,25300.0,37.6112,37.6181,37.6112,37.6112,25300.0
2007-04-10 12:50:00,54.54,54.56,54.53,54.54,59200.0,37.6181,37.6319,37.6112,37.6181,59200.0
2007-04-10 13:00:00,54.55,54.57,54.52,54.52,77800.0,37.625,37.6388,37.6043,37.6043,77800.0
2007-04-10 13:10:00,54.53,54.58,54.5,54.55,86400.0,37.6112,37.6457,37.5905,37.625,86400.0
2007-04-10 13:20:00,54.56,54.65,54.55,54.61,61400.0,37.6319,37.694,37.625,37.6664,61400.0
2007-04-10 13:30:00,54.61,54.61,54.54,54.57,42400.0,37.6664,37.6664,37.6181,37.6388,42400.0
2007-04-10 13:40:00,54.58,54.63,54.58,54.61,27500.0,37.6457,37.6802,37.6457,37.6664,27500.0
2007-04-10 13:50:00,54.61,54.61,54.5,54.5,32700.0,37.6664,37.6664,37.5905,37.5905,32700.0
2007-04-10 14:00:00,54.51,54.51,54.5,54.51,37600.0,37.5974,37.5974,37.5905,37.5974,37600.0
2007-04-10 14:10:00,54.51,54.54,54.5,54.53,41000.0,37.5974,37.6181,37.5905,37.6112,41000.0
2007-04-10 14:20:00,54.54,54.54,54.5,54.5,55900.0,37.6181,37.6181,37.5905,37.5905,55900.0
2007-04-10 14:30:00,54.5,54.51,54.5,54.51,44100.0,37.5905,37.5974,37.5905,37.5974,44100.0
2007-04-10 14:40:00,54.51,54.53,54.5,54.53,41300.0,37.5974,37.6112,37.5905,37.6112,41300.0
2007-04-10 14:50:00,54.52,54.56,54.52,54.55,19100.0,37.6043,37.6319,37.6043,37.625,19100.0
2007-04-10 15:00:00,54.55,54.56,54.54,54.55,22300.0,37.625,37.6319,37.6181,37.625,22300.0
2007-04-10 15:10:00,54.55,54.56,54.53,54.55,69200.0,37.625,37.6319,37.6112,37.625,69200.0
2007-04-10 15:20:00,54.55,54.58,54.54,54.54,83800.0,37.625,37.6457,37.6181,37.6181,83800.0
2007-04-10 15:30:00,54.54,54.75,54.54,54.73,118200.0,37.6181,37.763,37.6181,37.7492,118200.0
2007-04-10 15:40:00,54.73,54.75,54.6,54.6,86700.0,37.7492,37.763,37.6595,37.6595,86700.0
2007-04-10 15:50:00,54.6,54.67,54.58,54.67,136200.0,37.6595,37.7078,37.6457,37.7078,136200.0
2007-04-11 09:30:00,54.61,54.78,54.58,54.59,75000.0,37.6664,37.7837,37.6457,37.6526,75000.0
2007-04-11 09:40:00,54.58,54.59,54.43,54.46,138200.0,37.6457,37.6526,37.5422,37.5629,138200.0
2007-04-11 09:50:00,54.47,54.48,54.36,54.37,117600.0,37.5698,37.5767,37.494,37.5009,117600.0
2007-04-11 10:00:00,54.37,54.58,54.35,54.58,71000.0,37.5009,37.6457,37.4871,37.6457,71000.0
2007-04-11 10:10:00,54.58,54.58,54.46,54.46,85800.0,37.6457,37.6457,37.5629,37.5629,85800.0
2007-04-11 10:20:00,54.46,54.51,54.35,54.41,186300.0,37.5629,37.5974,37.4871,37.5284,186300.0
2007-04-11 10:30:00,54.41,54.41,54.29,54.3,111700.0,37.5284,37.5284,37.4457,37.4526,111700.0
2007-04-11 10:40:00,54.28,54.29,54.1,54.15,191800.0,37.4388,37.4457,37.3146,37.3491,191800.0
2007-04-11 10:50:00,54.15,54.16,54.03,54.13,51900.0,37.3491,37.356,37.2664,37.3353,51900.0
2007-04-11 11:00:00,54.13,54.21,54.1,54.11,55400.0,37.3353,37.3905,37.3146,37.3215,55400.0
2007-04-11 11:10:00,54.11,54.32,54.09,54.31,85500.0,37.3215,37.4664,37.3077,37.4595,85500.0
2007-04-11 11:20:00,54.31,54.34,54.21,54.22,66800.0,37.4595,37.4802,37.3905,37.3974,66800.0
2007-04-11 11:30:00,54.22,54.22,54.04,54.06,69200.0,37.3974,37.3974,37.2732,37.287,69200.0
2007-04-11 11:40:00,54.06,54.1,53.97,54.07,115700.0,37.287,37.3146,37.225,37.2939,115700.0
2007-04-11 11:50:00,54.06,54.18,54.05,54.13,39100.0,37.287,37.3698,37.2801,37.3353,39100.0
2007-04-11 12:00:00,54.12,54.26,54.12,54.25,43700.0,37.3284,37.425,37.3284,37.4181,43700.0
2007-04-11 12:10:00,54.25,54.26,54.2,54.2,37500.0,37.4181,37.425,37.3836,37.3836,37500.0
2007-04-11 12:20:00,54.2,54.3,54.16,54.3,21900.0,37.3836,37.4526,37.356,37.4526,21900.0
2007-04-11 12:30:00,54.29,54.33,54.22,54.24,51000.0,37.4457,37.4733,37.3974,37.4112,51000.0
2007-04-11 12:40:00,54.24,54.24,54.15,54.15,18000.0,37.4112,37.4112,37.3491,37.3491,18000.0
2007-04-11 12:50:00,54.16,54.19,54.13,54.16,58500.0,37.356,37.3767,37.3353,37.356,58500.0
2007-04-11 13:00:00,54.15,54.28,54.1,54.25,83100.0,37.3491,37.4388,37.3146,37.4181,83100.0
2007-04-11 13:10:00,54.25,54.28,54.15,54.15,54200.0,37.4181,37.4388,37.3491,37.3491,54200.0
2007-04-11 13:20:00,54.15,54.17,54.12,54.15,31500.0,37.3491,37.3629,37.3284,37.3491,31500.0
2007-04-11 13:30:00,54.15,54.18,54.13,54.14,40300.0,37.3491,37.3698,37.3353,37.3422,40300.0
2007-04-11 13:40:00,54.15,54.18,54.13,54.18,48100.0,37.3491,37.3698,37.3353,37.3698,48100.0
2007-04-11 13:50:00,54.17,54.17,54.13,54.13,50000.0,37.3629,37.3629,37.3353,37.3353,50000.0
2007-04-11 14:00:00,54.13,54.13,53.98,54.01,224800.0,37.3353,37.3353,37.2319,37.2526,224800.0
2007-04-11 14:10:00,54.0,54.05,53.97,54.01,97900.0,37.2457,37.2801,37.225,37.2526,97900.0
2007-04-11 14:20:00,54.01,54.05,53.99,54.01,75500.0,37.2526,37.2801,37.2388,37.2526,75500.0
2007-04-11 14:30:00,54.01,54.01,53.87,53.9,151200.0,37.2526,37.2526,37.156,37.1767,151200.0
2007-04-11 14:40:00,53.9,53.92,53.84,53.86,106000.0,37.1767,37.1905,37.1353,37.1491,106000.0
2007-04-11 14:50:00,53.86,53.92,53.84,53.9,92800.0,37.1491,37.1905,37.1353,37.1767,92800.0
2007-04-11 15:00:00,53.9,53.92,53.87,53.88,77300.0,37.1767,37.1905,37.156,37.1629,77300.0
2007-04-11 15:10:00,53.89,53.91,53.85,53.86,76000.0,37.1698,37.1836,37.1422,37.1491,76000.0
2007-04-11 15:20:00,53.87,53.94,53.87,53.91,100700.0,37.156,37.2043,37.156,37.1836,100700.0
2007-04-11 15:30:00,53.91,53.97,53.89,53.9,109500.0,37.1836,37.225,37.1698,37.1767,109500.0
2007-04-11 15:40:00,53.9,54.03,53.89,54.01,175900.0,37.1767,37.2664,37.1698,37.2526,175900.0
2007-04-11 15:50:00,54.01,54.03,53.93,54.03,261900.0,37.2526,37.2664,37.1974,37.2664,261900.0
2007-04-12 09:30:00,54.68,54.9,54.15,54.15,328900.0,37.7147,37.8664,37.3491,37.3491,328900.0
2007-04-12 09:40:00,54.15,54.15,53.75,53.98,225400.0,37.3491,37.3491,37.0732,37.2319,225400.0
2007-04-12 09:50:00,53.99,54.36,53.99,54.33,271200.0,37.2388,37.494,37.2388,37.4733,271200.0
2007-04-12 10:00:00,54.33,54.73,54.32,54.72,243600.0,37.4733,37.7492,37.4664,37.7423,243600.0
2007-04-12 10:10:00,54.72,54.74,54.48,54.57,103800.0,37.7423,37.7561,37.5767,37.6388,103800.0
2007-04-12 10:20:00,54.57,54.97,54.53,54.94,130200.0,37.6388,37.9147,37.6112,37.894,130200.0
2007-04-12 10:30:00,54.93,54.95,54.67,54.67,80600.0,37.8871,37.9009,37.7078,37.7078,80600.0
2007-04-12 10:40:00,54.65,54.86,54.62,54.77,115000.0,37.694,37.8388,37.6733,37.7768,115000.0
2007-04-12 10:50:00,54.77,54.98,54.73,54.92,91000.0,37.7768,37.9216,37.7492,37.8802,91000.0
2007-04-12 11:00:00,54.92,54.92,54.82,54.9,36900.0,37.8802,37.8802,37.8112,37.8664,36900.0
2007-04-12 11:10:00,54.91,55.04,54.91,54.95,84800.0,37.8733,37.963,37.8733,37.9009,84800.0
2007-04-12 11:20:00,54.95,54.97,54.77,54.85,98900.0,37.9009,37.9147,37.7768,37.8319,98900.0
2007-04-12 11:30:00,54.82,54.85,54.75,54.78,52900.0,37.8112,37.8319,37.763,37.7837,52900.0
2007-04-12 11:40:00,54.78,54.79,54.65,54.76,86600.0,37.7837,37.7905,37.694,37.7699,86600.0
2007-04-12 11:50:00,54.73,54.81,54.73,54.77,62500.0,37.7492,37.8043,37.7492,37.7768,62500.0
2007-04-12 12:00:00,54.78,54.98,54.75,54.95,108700.0,37.7837,37.9216,37.763,37.9009,108700.0
2007-04-12 12:10:00,54.95,54.99,54.91,54.95,58900.0,37.9009,37.9285,37.8733,37.9009,58900.0
2007-04-12 12:20:00,54.94,54.96,54.83,54.85,76900.0,37.894,37.9078,37.8181,37.8319,76900.0
2007-04-12 12:30:00,54.84,54.84,54.71,54.76,40500.0,37.825,37.825,37.7354,37.7699,40500.0
2007-04-12 12:40:00,54.77,54.83,54.77,54.79,31200.0,37.7768,37.8181,37.7768,37.7905,31200.0
2007-04-12 12:50:00,54.78,54.85,54.77,54.85,43300.0,37.7837,37.8319,37.7768,37.8319,43300.0
2007-04-12 13:00:00,54.86,54.93,54.85,54.87,39800.0,37.8388,37.8871,37.8319,37.8457,39800.0
2007-04-12 13:10:00,54.89,54.89,54.79,54.79,63700.0,37.8595,37.8595,37.7905,37.7905,63700.0
2007-04-12 13:20:00,54.79,54.95,54.78,54.94,28900.0,37.7905,37.9009,37.7837,37.894,28900.0
2007-04-12 13:30:00,54.95,54.97,54.92,54.92,52900.0,37.9009,37.9147,37.8802,37.8802,52900.0
2007-04-12 13:40:00,54.92,54.94,54.91,54.92,18000.0,37.8802,37.894,37.8733,37.8802,18000.0
2007-04-12 13:50:00,54.93,54.95,54.82,54.83,42000.0,37.8871,37.9009,37.8112,37.8181,42000.0
2007-04-12 14:00:00,54.83,54.84,54.69,54.72,38300.0,37.8181,37.825,37.7216,37.7423,38300.0
2007-04-12 14:10:00,54.72,54.82,54.72,54.78,22500.0,37.7423,37.8112,37.7423,37.7837,22500.0
2007-04-12 14:20:00,54.78,54.79,54.67,54.68,28400.0,37.7837,37.7905,37.7078,37.7147,28400.0
2007-04-12 14:30:00,54.68,54.73,54.65,54.72,37000.0,37.7147,37.7492,37.694,37.7423,37000.0
2007-04-12 14:40:00,54.72,54.79,54.69,54.69,40300.0,37.7423,37.7905,37.7216,37.7216,40300.0
2007-04-12 14:50:00,54.7,54.79,54.68,54.69,36100.0,37.7285,37.7905,37.7147,37.7216,36100.0
2007-04-12 15:00:00,54.7,54.76,54.69,54.76,23700.0,37.7285,37.7699,37.7216,37.7699,23700.0
2007-04-12 15:10:00,54.76,54.81,54.75,54.8,89100.0,37.7699,37.8043,37.763,37.7974,89100.0
2007-04-12 15:20:00,54.8,54.82,54.75,54.76,87800.0,37.7974,37.8112,37.763,37.7699,87800.0
2007-04-12 15:30:00,54.75,54.76,54.64,54.69,117000.0,37.763,37.7699,37.6871,37.7216,117000.0
2007-04-12 15:40:00,54.7,54.75,54.64,54.67,108600.0,37.7285,37.763,37.6871,37.7078,108600.0
2007-04-12 15:50:00,54.69,54.75,54.66,54.67,122400.0,37.7216,37.763,37.7009,37.7078,122400.0
2007-04-13 09:30:00,54.77,54.77,54.47,54.47,83100.0,37.7768,37.7768,37.5698,37.5698,83100.0
2007-04-13 09:40:00,54.48,54.5,54.35,54.4,93900.0,37.5767,37.5905,37.4871,37.5216,93900.0
2007-04-13 09:50:00,54.39,54.42,54.0,54.05,180200.0,37.5147,37.5353,37.2457,37.2801,180200.0
2007-04-13 10:00:00,54.04,54.09,53.94,53.99,143000.0,37.2732,37.3077,37.2043,37.2388,143000.0
2007-04-13 10:10:00,53.99,54.0,53.82,53.87,107300.0,37.2388,37.2457,37.1215,37.156,107300.0
2007-04-13 10:20:00,53.87,54.03,53.82,53.82,101900.0,37.156,37.2664,37.1215,37.1215,101900.0
2007-04-13 10:30:00,53.82,54.06,53.81,54.01,128200.0,37.1215,37.287,37.1146,37.2526,128200.0
2007-04-13 10:40:00,54.0,54.08,53.91,53.93,79700.0,37.2457,37.3008,37.1836,37.1974,79700.0
2007-04-13 10:50:00,53.92,54.03,53.92,54.01,34300.0,37.1905,37.2664,37.1905,37.2526,34300.0
2007-04-13 11:00:00,54.01,54.1,54.0,54.03,56400.0,37.2526,37.3146,37.2457,37.2664,56400.0
2007-04-13 11:10:00,54.03,54.06,53.98,54.03,79700.0,37.2664,37.287,37.2319,37.2664,79700.0
2007-04-13 11:20:00,54.03,54.1,54.03,54.08,25500.0,37.2664,37.3146,37.2664,37.3008,25500.0
2007-04-13 11:30:00,54.08,54.11,54.05,54.11,60100.0,37.3008,37.3215,37.2801,37.3215,60100.0
2007-04-13 11:40:00,54.11,54.21,54.05,54.21,67900.0,37.3215,37.3905,37.2801,37.3905,67900.0
2007-04-13 11:50:00,54.2,54.25,54.18,54.22,93100.0,37.3836,37.4181,37.3698,37.3974,93100.0
2007-04-13 12:00:00,54.23,54.23,54.1,54.11,37300.0,37.4043,37.4043,37.3146,37.3215,37300.0
2007-04-13 12:10:00,54.11,54.12,54.02,54.04,42400.0,37.3215,37.3284,37.2595,37.2732,42400.0
2007-04-13 12:20:00,54.03,54.09,54.03,54.07,28400.0,37.2664,37.3077,37.2664,37.2939,28400.0
2007-04-13 12:30:00,54.07,54.15,54.06,54.14,33900.0,37.2939,37.3491,37.287,37.3422,33900.0
2007-04-13 12:40:00,54.14,54.14,54.09,54.11,40600.0,37.3422,37.3422,37.3077,37.3215,40600.0
2007-04-13 12:50:00,54.11,54.23,54.1,54.15,39900.0,37.3215,37.4043,37.3146,37.3491,39900.0
2007-04-13 13:00:00,54.13,54.2,54.13,54.19,26300.0,37.3353,37.3836,37.3353,37.3767,26300.0
2007-04-13 13:10:00,54.19,54.25,54.12,54.23,50500.0,37.3767,37.4181,37.3284,37.4043,50500.0
2007-04-13 13:20:00,54.22,54.23,54.13,54.13,16400.0,37.3974,37.4043,37.3353,37.3353,16400.0
2007-04-13 13:30:00,54.14,54.2,54.13,54.15,30200.0,37.3422,37.3836,37.3353,37.3491,30200.0
2007-04-13 13:40:00,54.15,54.16,54.12,54.14,27000.0,37.3491,37.356,37.3284,37.3422,27000.0
2007-04-13 13:50:00,54.13,54.14,54.12,54.14,33500.0,37.3353,37.3422,37.3284,37.3422,33500.0
2007-04-13 14:00:00,54.13,54.14,54.11,54.11,55500.0,37.3353,37.3422,37.3215,37.3215,55500.0
2007-04-13 14:10:00,54.1,54.1,54.05,54.1,65100.0,37.3146,37.3146,37.2801,37.3146,65100.0
2007-04-13 14:20:00,54.1,54.11,54.06,54.1,30000.0,37.3146,37.3215,37.287,37.3146,30000.0
2007-04-13 14:30:00,54.1,54.11,54.08,54.08,41900.0,37.3146,37.3215,37.3008,37.3008,41900.0
2007-04-13 14:40:00,54.09,54.2,54.09,54.13,68500.0,37.3077,37.3836,37.3077,37.3353,68500.0
2007-04-13 14:50:00,54.12,54.17,54.09,54.11,74200.0,37.3284,37.3629,37.3077,37.3215,74200.0
2007-04-13 15:00:00,54.11,54.17,54.11,54.16,59500.0,37.3215,37.3629,37.3215,37.356,59500.0
2007-04-13 15:10:00,54.16,54.2,54.12,54.18,67500.0,37.356,37.3836,37.3284,37.3698,67500.0
2007-04-13 15:20:00,54.19,54.19,54.09,54.11,59000.0,37.3767,37.3767,37.3077,37.3215,59000.0
2007-04-13 15:30:00,54.11,54.15,54.09,54.11,72000.0,37.3215,37.3491,37.3077,37.3215,72000.0
2007-04-13 15:40:00,54.1,54.1,54.05,54.09,53900.0,37.3146,37.3146,37.2801,37.3077,53900.0
2007-04-13 15:50:00,54.09,54.18,54.09,54.16,104500.0,37.3077,37.3698,37.3077,37.356,104500.0
2007-04-16 09:30:00,54.33,54.46,54.12,54.19,145100.0,37.4733,37.5629,37.3284,37.3767,145100.0
2007-04-16 09:40:00,54.2,54.46,54.18,54.41,106000.0,37.3836,37.5629,37.3698,37.5284,106000.0
2007-04-16 09:50:00,54.42,54.42,54.22,54.22,74500.0,37.5353,37.5353,37.3974,37.3974,74500.0
2007-04-16 10:00:00,54.22,54.22,54.09,54.11,72400.0,37.3974,37.3974,37.3077,37.3215,72400.0
2007-04-16 10:10:00,54.1,54.12,54.01,54.01,43200.0,37.3146,37.3284,37.2526,37.2526,43200.0
2007-04-16 10:20:00,54.02,54.09,54.0,54.05,50200.0,37.2595,37.3077,37.2457,37.2801,50200.0
2007-04-16 10:30:00,54.06,54.36,54.06,54.29,101300.0,37.287,37.494,37.287,37.4457,101300.0
2007-04-16 10:40:00,54.28,54.36,54.28,54.32,71600.0,37.4388,37.494,37.4388,37.4664,71600.0
2007-04-16 10:50:00,54.32,54.33,54.24,54.29,84400.0,37.4664,37.4733,37.4112,37.4457,84400.0
2007-04-16 11:00:00,54.3,54.42,54.3,54.37,75600.0,37.4526,37.5353,37.4526,37.5009,75600.0
2007-04-16 11:10:00,54.37,54.43,54.32,54.33,59400.0,37.5009,37.5422,37.4664,37.4733,59400.0
2007-04-16 11:20:00,54.32,54.33,54.19,54.22,68500.0,37.4664,37.4733,37.3767,37.3974,68500.0
2007-04-16 11:30:00,54.23,54.4,54.21,54.35,85800.0,37.4043,37.5216,37.3905,37.4871,85800.0
2007-04-16 11:40:00,54.36,54.38,54.26,54.38,63300.0,37.494,37.5078,37.425,37.5078,63300.0
2007-04-16 11:50:00,54.39,54.39,54.19,54.28,103700.0,37.5147,37.5147,37.3767,37.4388,103700.0
2007-04-16 12:00:00,54.29,54.3,54.26,54.28,8400.0,37.4457,37.4526,37.425,37.4388,8400.0
2007-04-16 12:10:00,54.28,54.28,54.22,54.22,10000.0,37.4388,37.4388,37.3974,37.3974,10000.0
2007-04-16 12:20:00,54.22,54.24,54.18,54.19,15200.0,37.3974,37.4112,37.3698,37.3767,15200.0
2007-04-16 12:30:00,54.19,54.19,54.13,54.14,29200.0,37.3767,37.3767,37.3353,37.3422,29200.0
2007-04-16 12:40:00,54.13,54.14,54.1,54.11,28600.0,37.3353,37.3422,37.3146,37.3215,28600.0
2007-04-16 12:50:00,54.11,54.13,54.09,54.13,15200.0,37.3215,37.3353,37.3077,37.3353,15200.0
2007-04-16 13:00:00,54.12,54.13,54.12,54.13,19300.0,37.3284,37.3353,37.3284,37.3353,19300.0
2007-04-16 13:10:00,54.12,54.2,54.12,54.2,23500.0,37.3284,37.3836,37.3284,37.3836,23500.0
2007-04-16 13:20:00,54.2,54.21,54.17,54.2,27200.0,37.3836,37.3905,37.3629,37.3836,27200.0
2007-04-16 13:30:00,54.2,54.26,54.2,54.22,33100.0,37.3836,37.425,37.3836,37.3974,33100.0
2007-04-16 13:40:00,54.22,54.23,54.2,54.22,27500.0,37.3974,37.4043,37.3836,37.3974,27500.0
2007-04-16 13:50:00,54.22,54.25,54.2,54.22,45100.0,37.3974,37.4181,37.3836,37.3974,45100.0
2007-04-16 14:00:00,54.23,54.23,54.2,54.23,26900.0,37.4043,37.4043,37.3836,37.4043,26900.0
2007-04-16 14:10:00,54.22,54.24,54.2,54.22,43700.0,37.3974,37.4112,37.3836,37.3974,43700.0
2007-04-16 14:20:00,54.22,54.23,54.2,54.22,33600.0,37.3974,37.4043,37.3836,37.3974,33600.0
2007-04-16 14:30:00,54.21,54.28,54.2,54.27,61600.0,37.3905,37.4388,37.3836,37.4319,61600.0
2007-04-16 14:40:00,54.25,54.27,54.24,54.26,34000.0,37.4181,37.4319,37.4112,37.425,34000.0
2007-04-16 14:50:00,54.27,54.28,54.23,54.27,45700.0,37.4319,37.4388,37.4043,37.4319,45700.0
2007-04-16 15:00:00,54.26,54.3,54.24,54.26,46000.0,37.425,37.4526,37.4112,37.425,46000.0
2007-04-16 15:10:00,54.25,54.27,54.24,54.26,59400.0,37.4181,37.4319,37.4112,37.425,59400.0
2007-04-16 15:20:00,54.27,54.35,54.26,54.3,87000.0,37.4319,37.4871,37.425,37.4526,87000.0
2007-04-16 15:30:00,54.29,54.41,54.29,54.4,115300.0,37.4457,37.5284,37.4457,37.5216,115300.0
2007-04-16 15:40:00,54.39,54.46,54.33,54.39,64700.0,37.5147,37.5629,37.4733,37.5147,64700.0
2007-04-16 15:50:00,54.4,54.45,54.29,54.38,379400.0,37.5216,37.556,37.4457,37.5078,379400.0
2007-04-17 09:30:00,55.45,55.99,55.4,55.69,401500.0,38.2458,38.6182,38.2113,38.4113,401500.0
2007-04-17 09:40:00,55.69,55.71,55.24,55.29,452500.0,38.4113,38.4251,38.1009,38.1354,452500.0
2007-04-17 09:50:00,55.29,55.73,55.28,55.67,207100.0,38.1354,38.4389,38.1285,38.3975,207100.0
2007-04-17 10:00:00,55.68,55.83,55.67,55.79,211000.0,38.4044,38.5079,38.3975,38.4803,211000.0
2007-04-17 10:10:00,55.79,55.92,55.75,55.9,379000.0,38.4803,38.5699,38.4527,38.5562,379000.0
2007-04-17 10:20:00,55.89,56.03,55.76,55.78,292200.0,38.5493,38.6458,38.4596,38.4734,292200.0
2007-04-17 10:30:00,55.78,55.8,55.47,55.48,198400.0,38.4734,38.4872,38.2596,38.2665,198400.0
2007-04-17 10:40:00,55.48,55.58,55.45,55.5,121600.0,38.2665,38.3354,38.2458,38.2803,121600.0
2007-04-17 10:50:00,55.49,55.58,55.43,55.51,115900.0,38.2734,38.3354,38.232,38.2872,115900.0
2007-04-17 11:00:00,55.5,55.54,55.48,55.49,93500.0,38.2803,38.3078,38.2665,38.2734,93500.0
2007-04-17 11:10:00,55.48,55.63,55.35,55.6,172100.0,38.2665,38.3699,38.1768,38.3492,172100.0
2007-04-17 11:20:00,55.6,55.64,55.54,55.63,91500.0,38.3492,38.3768,38.3078,38.3699,91500.0
2007-04-17 11:30:00,55.63,55.63,55.45,55.51,80800.0,38.3699,38.3699,38.2458,38.2872,80800.0
2007-04-17 11:40:00,55.52,55.55,55.48,55.51,107900.0,38.2941,38.3147,38.2665,38.2872,107900.0
2007-04-17 11:50:00,55.5,55.64,55.5,55.64,52400.0,38.2803,38.3768,38.2803,38.3768,52400.0
2007-04-17 12:00:00,55.63,55.65,55.5,55.51,84100.0,38.3699,38.3837,38.2803,38.2872,84100.0
2007-04-17 12:10:00,55.5,55.54,55.48,55.53,53100.0,38.2803,38.3078,38.2665,38.301,53100.0
2007-04-17 12:20:00,55.53,55.55,55.41,55.41,78700.0,38.301,38.3147,38.2182,38.2182,78700.0
2007-04-17 12:30:00,55.41,55.46,55.41,55.45,45000.0,38.2182,38.2527,38.2182,38.2458,45000.0
2007-04-17 12:40:00,55.45,55.46,55.28,55.28,83700.0,38.2458,38.2527,38.1285,38.1285,83700.0
2007-04-17 12:50:00,55.28,55.28,55.22,55.23,58800.0,38.1285,38.1285,38.0871,38.094,58800.0
2007-04-17 13:00:00,55.23,55.29,55.21,55.26,48600.0,38.094,38.1354,38.0802,38.1147,48600.0
2007-04-17 13:10:00,55.25,55.31,55.17,55.31,67900.0,38.1078,38.1492,38.0526,38.1492,67900.0
2007-04-17 13:20:00,55.31,55.32,55.22,55.26,63200.0,38.1492,38.1561,38.0871,38.1147,63200.0
2007-04-17 13:30:00,55.26,55.38,55.26,55.35,51800.0,38.1147,38.1975,38.1147,38.1768,51800.0
2007-04-17 13:40:00,55.35,55.45,55.35,55.44,39700.0,38.1768,38.2458,38.1768,38.2389,39700.0
2007-04-17 13:50:00,55.44,55.48,55.39,55.39,62800.0,38.2389,38.2665,38.2044,38.2044,62800.0
2007-04-17 14:00:00,55.39,55.44,55.36,55.42,87500.0,38.2044,38.2389,38.1837,38.2251,87500.0
2007-04-17 14:10:00,55.41,55.5,55.4,55.46,68100.0,38.2182,38.2803,38.2113,38.2527,68100.0
2007-04-17 14:20:00,55.47,55.6,55.45,55.6,76600.0,38.2596,38.3492,38.2458,38.3492,76600.0
2007-04-17 14:30:00,55.6,55.64,55.58,55.6,108200.0,38.3492,38.3768,38.3354,38.3492,108200.0
2007-04-17 14:40:00,55.59,55.69,55.57,55.68,160100.0,38.3423,38.4113,38.3285,38.4044,160100.0
2007-04-17 14:50:00,55.67,55.72,55.66,55.68,97900.0,38.3975,38.432,38.3906,38.4044,97900.0
2007-04-17 15:00:00,55.68,55.7,55.61,55.64,63900.0,38.4044,38.4182,38.3561,38.3768,63900.0
2007-04-17 15:10:00,55.64,55.68,55.56,55.67,120900.0,38.3768,38.4044,38.3216,38.3975,120900.0
2007-04-17 15:20:00,55.66,55.76,55.61,55.65,88400.0,38.3906,38.4596,38.3561,38.3837,88400.0
2007-04-17 15:30:00,55.66,55.75,55.66,55.71,260200.0,38.3906,38.4527,38.3906,38.4251,260200.0
2007-04-17 15:40:00,55.71,55.75,55.62,55.63,261400.0,38.4251,38.4527,38.363,38.3699,261400.0
2007-04-17 15:50:00,55.62,55.69,55.54,55.59,240100.0,38.363,38.4113,38.3078,38.3423,240100.0
2007-04-18 09:30:00,55.25,55.45,55.25,55.39,412600.0,38.1078,38.2458,38.1078,38.2044,412600.0
2007-04-18 09:40:00,55.39,55.67,55.39,55.66,125200.0,38.2044,38.3975,38.2044,38.3906,125200.0
2007-04-18 09:50:00,55.66,55.7,55.64,55.68,88300.0,38.3906,38.4182,38.3768,38.4044,88300.0
2007-04-18 10:00:00,55.67,55.68,55.5,55.53,136900.0,38.3975,38.4044,38.2803,38.301,136900.0
2007-04-18 10:10:00,55.52,55.53,55.46,55.48,85700.0,38.2941,38.301,38.2527,38.2665,85700.0
2007-04-18 10:20:00,55.48,55.51,55.34,55.34,132500.0,38.2665,38.2872,38.1699,38.1699,132500.0
2007-04-18 10:30:00,55.34,55.4,55.29,55.33,154000.0,38.1699,38.2113,38.1354,38.163,154000.0
2007-04-18 10:40:00,55.32,55.43,55.3,55.34,117200.0,38.1561,38.232,38.1423,38.1699,117200.0
2007-04-18 10:50:00,55.33,55.34,55.26,55.3,71300.0,38.163,38.1699,38.1147,38.1423,71300.0
2007-04-18 11:00:00,55.28,55.34,55.27,55.33,58700.0,38.1285,38.1699,38.1216,38.163,58700.0
2007-04-18 11:10:00,55.33,55.34,55.29,55.29,59000.0,38.163,38.1699,38.1354,38.1354,59000.0
2007-04-18 11:20:00,55.29,55.34,55.15,55.18,88200.0,38.1354,38.1699,38.0389,38.0595,88200.0
2007-04-18 11:30:00,55.19,55.23,55.16,55.22,73600.0,38.0664,38.094,38.0458,38.0871,73600.0
2007-04-18 11:40:00,55.21,55.22,55.15,55.17,49800.0,38.0802,38.0871,38.0389,38.0526,49800.0
2007-04-18 11:50:00,55.19,55.19,55.08,55.09,60500.0,38.0664,38.0664,37.9906,37.9975,60500.0
2007-04-18 12:00:00,55.09,55.1,55.0,55.01,94000.0,37.9975,38.0044,37.9354,37.9423,94000.0
2007-04-18 12:10:00,55.01,55.1,54.99,54.99,78600.0,37.9423,38.0044,37.9285,37.9285,78600.0
2007-04-18 12:20:00,54.99,55.03,54.97,55.01,90100.0,37.9285,37.9561,37.9147,37.9423,90100.0
2007-04-18 12:30:00,55.01,55.02,54.87,54.87,94800.0,37.9423,37.9492,37.8457,37.8457,94800.0
2007-04-18 12:40:00,54.87,54.88,54.8,54.84,62600.0,37.8457,37.8526,37.7974,37.825,62600.0
2007-04-18 12:50:00,54.85,54.92,54.84,54.91,51400.0,37.8319,37.8802,37.825,37.8733,51400.0
2007-04-18 13:00:00,54.91,54.99,54.89,54.99,71400.0,37.8733,37.9285,37.8595,37.9285,71400.0
2007-04-18 13:10:00,54.99,55.05,54.89,55.04,39700.0,37.9285,37.9699,37.8595,37.963,39700.0
2007-04-18 13:20:00,55.04,55.11,55.04,55.09,60900.0,37.963,38.0113,37.963,37.9975,60900.0
2007-04-18 13:30:00,55.09,55.09,54.99,55.02,41400.0,37.9975,37.9975,37.9285,37.9492,41400.0
2007-04-18 13:40:00,55.01,55.09,55.0,55.05,55900.0,37.9423,37.9975,37.9354,37.9699,55900.0
2007-04-18 13:50:00,55.07,55.08,55.01,55.08,31500.0,37.9837,37.9906,37.9423,37.9906,31500.0
2007-04-18 14:00:00,55.09,55.18,55.07,55.07,49700.0,37.9975,38.0595,37.9837,37.9837,49700.0
2007-04-18 14:10:00,55.07,55.09,55.05,55.07,25900.0,37.9837,37.9975,37.9699,37.9837,25900.0
2007-04-18 14:20:00,55.08,55.13,55.06,55.1,33600.0,37.9906,38.0251,37.9768,38.0044,33600.0
2007-04-18 14:30:00,55.1,55.11,55.05,55.08,34600.0,38.0044,38.0113,37.9699,37.9906,34600.0
2007-04-18 14:40:00,55.07,55.11,55.06,55.11,38200.0,37.9837,38.0113,37.9768,38.0113,38200.0
2007-04-18 14:50:00,55.1,55.12,55.06,55.11,32800.0,38.0044,38.0182,37.9768,38.0113,32800.0
2007-04-18 15:00:00,55.12,55.12,55.06,55.09,41900.0,38.0182,38.0182,37.9768,37.9975,41900.0
2007-04-18 15:10:00,55.09,55.17,55.09,55.17,54100.0,37.9975,38.0526,37.9975,38.0526,54100.0
2007-04-18 15:20:00,55.17,55.3,55.14,55.27,78300.0,38.0526,38.1423,38.032,38.1216,78300.0
2007-04-18 15:30:00,55.27,55.28,55.11,55.12,56300.0,38.1216,38.1285,38.0113,38.0182,56300.0
2007-04-18 15:40:00,55.11,55.6,55.06,55.09,84900.0,38.0113,38.3492,37.9768,37.9975,84900.0
2007-04-18 15:50:00,55.1,55.11,54.97,54.99,113900.0,38.0044,38.0113,37.9147,37.9285,113900.0
2007-04-19 09:30:00,54.74,54.97,54.71,54.89,111600.0,37.7561,37.9147,37.7354,37.8595,111600.0
2007-04-19 09:40:00,54.89,54.97,54.8,54.94,48800.0,37.8595,37.9147,37.7974,37.894,48800.0
2007-04-19 09:50:00,54.95,55.25,54.95,55.01,106100.0,37.9009,38.1078,37.9009,37.9423,106100.0
2007-04-19 10:00:00,55.01,55.14,54.93,54.99,49300.0,37.9423,38.032,37.8871,37.9285,49300.0
2007-04-19 10:10:00,54.99,55.04,54.92,55.03,253300.0,37.9285,37.963,37.8802,37.9561,253300.0
2007-04-19 10:20:00,55.04,55.12,55.03,55.05,40500.0,37.963,38.0182,37.9561,37.9699,40500.0
2007-04-19 10:30:00,55.05,55.06,54.94,54.95,54900.0,37.9699,37.9768,37.894,37.9009,54900.0
2007-04-19 10:40:00,54.95,54.95,54.88,54.88,63200.0,37.9009,37.9009,37.8526,37.8526,63200.0
2007-04-19 10:50:00,54.89,54.9,54.83,54.89,42400.0,37.8595,37.8664,37.8181,37.8595,42400.0
2007-04-19 11:00:00,54.89,54.93,54.89,54.9,59200.0,37.8595,37.8871,37.8595,37.8664,59200.0
2007-04-19 11:10:00,54.9,55.04,54.9,55.0,87000.0,37.8664,37.963,37.8664,37.9354,87000.0
2007-04-19 11:20:00,55.0,55.02,54.98,55.0,70000.0,37.9354,37.9492,37.9216,37.9354,70000.0
2007-04-19 11:30:00,54.99,55.05,54.98,55.05,77000.0,37.9285,37.9699,37.9216,37.9699,77000.0
2007-04-19 11:40:00,55.04,55.07,55.02,55.06,49300.0,37.963,37.9837,37.9492,37.9768,49300.0
2007-04-19 11:50:00,55.05,55.18,54.96,55.17,99400.0,37.9699,38.0595,37.9078,38.0526,99400.0
2007-04-19 12:00:00,55.16,55.17,55.05,55.05,36100.0,38.0458,38.0526,37.9699,37.9699,36100.0
2007-04-19 12:10:00,55.05,55.14,55.05,55.14,64700.0,37.9699,38.032,37.9699,38.032,64700.0
2007-04-19 12:20:00,55.14,55.14,55.07,55.1,34900.0,38.032,38.032,37.9837,38.0044,34900.0
2007-04-19 12:30:00,55.1,55.1,55.05,55.06,34600.0,38.0044,38.0044,37.9699,37.9768,34600.0
2007-04-19 12:40:00,55.06,55.15,55.06,55.15,29000.0,37.9768,38.0389,37.9768,38.0389,29000.0
2007-04-19 12:50:00,55.15,55.15,55.08,55.14,68500.0,38.0389,38.0389,37.9906,38.032,68500.0
2007-04-19 13:00:00,55.13,55.21,55.13,55.21,58000.0,38.0251,38.0802,38.0251,38.0802,58000.0
2007-04-19 13:10:00,55.21,55.23,55.12,55.13,46200.0,38.0802,38.094,38.0182,38.0251,46200.0
2007-04-19 13:20:00,55.12,55.15,55.09,55.14,50200.0,38.0182,38.0389,37.9975,38.032,50200.0
2007-04-19 13:30:00,55.15,55.43,55.13,55.39,216800.0,38.0389,38.232,38.0251,38.2044,216800.0
2007-04-19 13:40:00,55.4,55.4,55.31,55.33,41200.0,38.2113,38.2113,38.1492,38.163,41200.0
2007-04-19 13:50:00,55.33,55.37,55.31,55.31,39300.0,38.163,38.1906,38.1492,38.1492,39300.0
2007-04-19 14:00:00,55.3,55.31,55.17,55.19,48800.0,38.1423,38.1492,38.0526,38.0664,48800.0
2007-04-19 14:10:00,55.18,55.22,55.17,55.22,53800.0,38.0595,38.0871,38.0526,38.0871,53800.0
2007-04-19 14:20:00,55.21,55.24,55.17,55.24,42000.0,38.0802,38.1009,38.0526,38.1009,42000.0
2007-04-19 14:30:00,55.23,55.28,55.23,55.27,42700.0,38.094,38.1285,38.094,38.1216,42700.0
2007-04-19 14:40:00,55.27,55.34,55.27,55.34,81100.0,38.1216,38.1699,38.1216,38.1699,81100.0
2007-04-19 14:50:00,55.32,55.34,55.28,55.28,54600.0,38.1561,38.1699,38.1285,38.1285,54600.0
2007-04-19 15:00:00,55.28,55.34,55.28,55.33,64200.0,38.1285,38.1699,38.1285,38.163,64200.0
2007-04-19 15:10:00,55.33,55.34,55.31,55.32,63600.0,38.163,38.1699,38.1492,38.1561,63600.0
2007-04-19 15:20:00,55.32,55.37,55.31,55.37,66400.0,38.1561,38.1906,38.1492,38.1906,66400.0
2007-04-19 15:30:00,55.37,55.37,55.15,55.22,184900.0,38.1906,38.1906,38.0389,38.0871,184900.0
2007-04-19 15:40:00,55.21,55.29,55.18,55.23,125800.0,38.0802,38.1354,38.0595,38.094,125800.0
2007-04-19 15:50:00,55.23,55.32,55.18,55.32,211100.0,38.094,38.1561,38.0595,38.1561,211100.0
2007-04-20 09:30:00,55.8,56.07,55.62,55.91,1532800.0,38.4872,38.6734,38.363,38.5631,1532800.0
2007-04-20 09:40:00,55.9,56.0,55.88,55.92,209500.0,38.5562,38.6251,38.5424,38.5699,209500.0
2007-04-20 09:50:00,55.92,55.92,55.52,55.55,171700.0,38.5699,38.5699,38.2941,38.3147,171700.0
2007-04-20 10:00:00,55.55,55.55,55.31,55.35,187400.0,38.3147,38.3147,38.1492,38.1768,187400.0
2007-04-20 10:10:00,55.35,55.35,55.24,55.25,110400.0,38.1768,38.1768,38.1009,38.1078,110400.0
2007-04-20 10:20:00,55.25,55.25,55.0,55.04,163500.0,38.1078,38.1078,37.9354,37.963,163500.0
2007-04-20 10:30:00,55.04,55.15,55.04,55.06,93900.0,37.963,38.0389,37.963,37.9768,93900.0
2007-04-20 10:40:00,55.07,55.13,55.02,55.1,52000.0,37.9837,38.0251,37.9492,38.0044,52000.0
2007-04-20 10:50:00,55.09,55.12,55.03,55.07,88600.0,37.9975,38.0182,37.9561,37.9837,88600.0
2007-04-20 11:00:00,55.07,55.1,55.03,55.04,91400.0,37.9837,38.0044,37.9561,37.963,91400.0
2007-04-20 11:10:00,55.05,55.1,55.02,55.08,90800.0,37.9699,38.0044,37.9492,37.9906,90800.0
2007-04-20 11:20:00,55.07,55.1,54.98,54.99,155700.0,37.9837,38.0044,37.9216,37.9285,155700.0
2007-04-20 11:30:00,54.99,55.02,54.98,55.0,76100.0,37.9285,37.9492,37.9216,37.9354,76100.0
2007-04-20 11:40:00,55.01,55.11,55.0,55.09,74300.0,37.9423,38.0113,37.9354,37.9975,74300.0
2007-04-20 11:50:00,55.09,55.16,55.08,55.12,95200.0,37.9975,38.0458,37.9906,38.0182,95200.0
2007-04-20 12:00:00,55.13,55.13,55.07,55.11,38000.0,38.0251,38.0251,37.9837,38.0113,38000.0
2007-04-20 12:10:00,55.12,55.16,55.1,55.14,28000.0,38.0182,38.0458,38.0044,38.032,28000.0
2007-04-20 12:20:00,55.14,55.14,55.05,55.06,34400.0,38.032,38.032,37.9699,37.9768,34400.0
2007-04-20 12:30:00,55.06,55.06,54.96,54.97,68000.0,37.9768,37.9768,37.9078,37.9147,68000.0
2007-04-20 12:40:00,54.98,55.08,54.97,55.06,47300.0,37.9216,37.9906,37.9147,37.9768,47300.0
2007-04-20 12:50:00,55.06,55.12,55.04,55.11,102300.0,37.9768,38.0182,37.963,38.0113,102300.0
2007-04-20 13:00:00,55.12,55.15,55.12,55.15,46000.0,38.0182,38.0389,38.0182,38.0389,46000.0
2007-04-20 13:10:00,55.15,55.15,55.13,55.15,40700.0,38.0389,38.0389,38.0251,38.0389,40700.0
2007-04-20 13:20:00,55.15,55.19,55.14,55.18,46600.0,38.0389,38.0664,38.032,38.0595,46600.0
2007-04-20 13:30:00,55.18,55.19,55.11,55.12,40500.0,38.0595,38.0664,38.0113,38.0182,40500.0
2007-04-20 13:40:00,55.11,55.12,55.01,55.01,42600.0,38.0113,38.0182,37.9423,37.9423,42600.0
2007-04-20 13:50:00,55.01,55.02,54.98,54.99,42900.0,37.9423,37.9492,37.9216,37.9285,42900.0
2007-04-20 14:00:00,55.0,55.04,54.99,55.03,45400.0,37.9354,37.963,37.9285,37.9561,45400.0
2007-04-20 14:10:00,55.03,55.05,55.02,55.03,49700.0,37.9561,37.9699,37.9492,37.9561,49700.0
2007-04-20 14:20:00,55.04,55.06,55.02,55.06,72900.0,37.963,37.9768,37.9492,37.9768,72900.0
2007-04-20 14:30:00,55.05,55.08,55.03,55.05,47600.0,37.9699,37.9906,37.9561,37.9699,47600.0
2007-04-20 14:40:00,55.05,55.05,55.01,55.01,69300.0,37.9699,37.9699,37.9423,37.9423,69300.0
2007-04-20 14:50:00,55.02,55.08,54.85,55.07,676000.0,37.9492,37.9906,37.8319,37.9837,676000.0
2007-04-20 15:00:00,55.08,55.11,55.05,55.06,101700.0,37.9906,38.0113,37.9699,37.9768,101700.0
2007-04-20 15:10:00,55.06,55.08,55.03,55.06,127000.0,37.9768,37.9906,37.9561,37.9768,127000.0
2007-04-20 15:20:00,55.06,55.1,55.02,55.05,88300.0,37.9768,38.0044,37.9492,37.9699,88300.0
2007-04-20 15:30:00,55.05,55.19,55.05,55.14,148300.0,37.9699,38.0664,37.9699,38.032,148300.0
2007-04-20 15:40:00,55.14,55.19,55.1,55.13,193500.0,38.032,38.0664,38.0044,38.0251,193500.0
2007-04-20 15:50:00,55.13,55.2,55.05,55.1,641000.0,38.0251,38.0733,37.9699,38.0044,641000.0
2007-04-23 09:30:00,55.14,55.32,55.08,55.17,154900.0,38.032,38.1561,37.9906,38.0526,154900.0
2007-04-23 09:40:00,55.17,55.2,55.09,55.14,74700.0,38.0526,38.0733,37.9975,38.032,74700.0
2007-04-23 09:50:00,55.13,55.17,55.03,55.07,42900.0,38.0251,38.0526,37.9561,37.9837,42900.0
2007-04-23 10:00:00,55.06,55.07,54.99,54.99,65800.0,37.9768,37.9837,37.9285,37.9285,65800.0
2007-04-23 10:10:00,54.99,55.1,54.96,55.09,54100.0,37.9285,38.0044,37.9078,37.9975,54100.0
2007-04-23 10:20:00,55.08,55.09,54.97,55.0,43600.0,37.9906,37.9975,37.9147,37.9354,43600.0
2007-04-23 10:30:00,54.99,55.04,54.98,54.98,32200.0,37.9285,37.963,37.9216,37.9216,32200.0
2007-04-23 10:40:00,54.98,55.04,54.97,55.03,37900.0,37.9216,37.963,37.9147,37.9561,37900.0
2007-04-23 10:50:00,55.02,55.04,54.93,54.97,67000.0,37.9492,37.963,37.8871,37.9147,67000.0
2007-04-23 11:00:00,54.97,55.12,54.89,54.89,78900.0,37.9147,38.0182,37.8595,37.8595,78900.0
2007-04-23 11:10:00,54.9,55.01,54.88,55.01,21900.0,37.8664,37.9423,37.8526,37.9423,21900.0
2007-04-23 11:20:00,55.01,55.01,54.83,54.86,103500.0,37.9423,37.9423,37.8181,37.8388,103500.0
2007-04-23 11:30:00,54.85,54.86,54.83,54.83,40000.0,37.8319,37.8388,37.8181,37.8181,40000.0
2007-04-23 11:40:00,54.82,54.83,54.66,54.67,64600.0,37.8112,37.8181,37.7009,37.7078,64600.0
2007-04-23 11:50:00,54.67,54.68,54.6,54.68,77500.0,37.7078,37.7147,37.6595,37.7147,77500.0
2007-04-23 12:00:00,54.68,54.71,54.63,54.7,44400.0,37.7147,37.7354,37.6802,37.7285,44400.0
2007-04-23 12:10:00,54.71,54.75,54.71,54.75,41600.0,37.7354,37.763,37.7354,37.763,41600.0
2007-04-23 12:20:00,54.75,54.85,54.74,54.85,35900.0,37.763,37.8319,37.7561,37.8319,35900.0
2007-04-23 12:30:00,54.84,54.85,54.73,54.74,41400.0,37.825,37.8319,37.7492,37.7561,41400.0
2007-04-23 12:40:00,54.74,54.8,54.73,54.8,31600.0,37.7561,37.7974,37.7492,37.7974,31600.0
2007-04-23 12:50:00,54.8,54.8,54.76,54.77,38700.0,37.7974,37.7974,37.7699,37.7768,38700.0
2007-04-23 13:00:00,54.78,54.83,54.78,54.82,32800.0,37.7837,37.8181,37.7837,37.8112,32800.0
2007-04-23 13:10:00,54.82,54.91,54.81,54.89,46900.0,37.8112,37.8733,37.8043,37.8595,46900.0
2007-04-23 13:20:00,54.88,54.9,54.85,54.87,61000.0,37.8526,37.8664,37.8319,37.8457,61000.0
2007-04-23 13:30:00,54.87,54.88,54.84,54.86,30700.0,37.8457,37.8526,37.825,37.8388,30700.0
2007-04-23 13:40:00,54.86,54.88,54.84,54.85,46300.0,37.8388,37.8526,37.825,37.8319,46300.0
2007-04-23 13:50:00,54.85,54.89,54.81,54.81,109800.0,37.8319,37.8595,37.8043,37.8043,109800.0
2007-04-23 14:00:00,54.81,54.85,54.74,54.84,61000.0,37.8043,37.8319,37.7561,37.825,61000.0
2007-04-23 14:10:00,54.84,54.89,54.82,54.86,60000.0,37.825,37.8595,37.8112,37.8388,60000.0
2007-04-23 14:20:00,54.85,54.88,54.84,54.87,52600.0,37.8319,37.8526,37.825,37.8457,52600.0
2007-04-23 14:30:00,54.87,54.96,54.87,54.95,27000.0,37.8457,37.9078,37.8457,37.9009,27000.0
2007-04-23 14:40:00,54.95,54.96,54.92,54.93,44100.0,37.9009,37.9078,37.8802,37.8871,44100.0
2007-04-23 14:50:00,54.93,54.94,54.87,54.88,30900.0,37.8871,37.894,37.8457,37.8526,30900.0
2007-04-23 15:00:00,54.87,54.94,54.82,54.92,64200.0,37.8457,37.894,37.8112,37.8802,64200.0
2007-04-23 15:10:00,54.91,54.96,54.88,54.93,53500.0,37.8733,37.9078,37.8526,37.8871,53500.0
2007-04-23 15:20:00,54.94,55.04,54.93,55.03,59900.0,37.894,37.963,37.8871,37.9561,59900.0
2007-04-23 15:30:00,55.04,55.04,54.94,55.0,113000.0,37.963,37.963,37.894,37.9354,113000.0
2007-04-23 15:40:00,54.99,55.0,54.86,54.92,87100.0,37.9285,37.9354,37.8388,37.8802,87100.0
2007-04-23 15:50:00,54.91,54.92,54.85,54.91,115500.0,37.8733,37.8802,37.8319,37.8733,115500.0
2007-04-24 09:30:00,54.58,54.6,54.37,54.43,119400.0,37.6457,37.6595,37.5009,37.5422,119400.0
2007-04-24 09:40:00,54.41,54.54,54.4,54.52,59400.0,37.5284,37.6181,37.5216,37.6043,59400.0
2007-04-24 09:50:00,54.52,54.55,54.48,54.51,100200.0,37.6043,37.625,37.5767,37.5974,100200.0
2007-04-24 10:00:00,54.52,54.58,54.37,54.38,157000.0,37.6043,37.6457,37.5009,37.5078,157000.0
2007-04-24 10:10:00,54.38,54.47,54.36,54.39,148400.0,37.5078,37.5698,37.494,37.5147,148400.0
2007-04-24 10:20:00,54.37,54.39,54.14,54.22,154400.0,37.5009,37.5147,37.3422,37.3974,154400.0
2007-04-24 10:30:00,54.2,54.22,54.11,54.15,72600.0,37.3836,37.3974,37.3215,37.3491,72600.0
2007-04-24 10:40:00,54.14,54.25,54.1,54.22,84400.0,37.3422,37.4181,37.3146,37.3974,84400.0
2007-04-24 10:50:00,54.22,54.28,54.15,54.24,65400.0,37.3974,37.4388,37.3491,37.4112,65400.0
2007-04-24 11:00:00,54.24,54.25,54.17,54.21,48500.0,37.4112,37.4181,37.3629,37.3905,48500.0
2007-04-24 11:10:00,54.21,54.27,54.17,54.17,46300.0,37.3905,37.4319,37.3629,37.3629,46300.0
2007-04-24 11:20:00,54.17,54.21,54.14,54.14,54500.0,37.3629,37.3905,37.3422,37.3422,54500.0
2007-04-24 11:30:00,54.16,54.22,54.16,54.21,60400.0,37.356,37.3974,37.356,37.3905,60400.0
2007-04-24 11:40:00,54.2,54.26,54.14,54.14,81500.0,37.3836,37.425,37.3422,37.3422,81500.0
2007-04-24 11:50:00,54.16,54.16,54.06,54.15,104400.0,37.356,37.356,37.287,37.3491,104400.0
2007-04-24 12:00:00,54.14,54.16,54.11,54.15,71400.0,37.3422,37.356,37.3215,37.3491,71400.0
2007-04-24 12:10:00,54.15,54.29,54.14,54.25,83900.0,37.3491,37.4457,37.3422,37.4181,83900.0
2007-04-24 12:20:00,54.24,54.36,54.19,54.34,86800.0,37.4112,37.494,37.3767,37.4802,86800.0
2007-04-24 12:30:00,54.32,54.34,54.19,54.24,68900.0,37.4664,37.4802,37.3767,37.4112,68900.0
2007-04-24 12:40:00,54.25,54.25,54.16,54.17,49300.0,37.4181,37.4181,37.356,37.3629,49300.0
2007-04-24 12:50:00,54.17,54.22,54.14,54.17,67000.0,37.3629,37.3974,37.3422,37.3629,67000.0
2007-04-24 13:00:00,54.16,54.16,54.03,54.06,101900.0,37.356,37.356,37.2664,37.287,101900.0
2007-04-24 13:10:00,54.05,54.11,54.03,54.11,87100.0,37.2801,37.3215,37.2664,37.3215,87100.0
2007-04-24 13:20:00,54.1,54.15,54.1,54.14,46800.0,37.3146,37.3491,37.3146,37.3422,46800.0
2007-04-24 13:30:00,54.13,54.21,54.13,54.13,74900.0,37.3353,37.3905,37.3353,37.3353,74900.0
2007-04-24 13:40:00,54.14,54.19,54.06,54.09,81300.0,37.3422,37.3767,37.287,37.3077,81300.0
2007-04-24 13:50:00,54.08,54.16,54.05,54.13,112500.0,37.3008,37.356,37.2801,37.3353,112500.0
2007-04-24 14:00:00,54.14,54.15,54.06,54.14,75000.0,37.3422,37.3491,37.287,37.3422,75000.0
2007-04-24 14:10:00,54.15,54.2,54.09,54.11,136300.0,37.3491,37.3836,37.3077,37.3215,136300.0
2007-04-24 14:20:00,54.09,54.15,54.09,54.14,52300.0,37.3077,37.3491,37.3077,37.3422,52300.0
2007-04-24 14:30:00,54.13,54.13,54.09,54.11,29600.0,37.3353,37.3353,37.3077,37.3215,29600.0
2007-04-24 14:40:00,54.11,54.15,54.08,54.14,53000.0,37.3215,37.3491,37.3008,37.3422,53000.0
2007-04-24 14:50:00,54.14,54.22,54.11,54.21,42500.0,37.3422,37.3974,37.3215,37.3905,42500.0
2007-04-24 15:00:00,54.2,54.28,54.16,54.23,174300.0,37.3836,37.4388,37.356,37.4043,174300.0
2007-04-24 15:10:00,54.22,54.25,54.2,54.2,41500.0,37.3974,37.4181,37.3836,37.3836,41500.0
2007-04-24 15:20:00,54.21,54.3,54.2,54.24,58500.0,37.3905,37.4526,37.3836,37.4112,58500.0
2007-04-24 15:30:00,54.25,54.29,54.21,54.24,44400.0,37.4181,37.4457,37.3905,37.4112,44400.0
2007-04-24 15:40:00,54.24,54.25,54.14,54.19,76500.0,37.4112,37.4181,37.3422,37.3767,76500.0
2007-04-24 15:50:00,54.21,54.25,54.17,54.25,315400.0,37.3905,37.4181,37.3629,37.4181,315400.0
2007-04-25 09:30:00,54.34,54.52,54.17,54.4,108300.0,37.5803,37.7048,37.4627,37.6218,108300.0
2007-04-25 09:40:00,54.4,54.48,54.37,54.45,25400.0,37.6218,37.6771,37.6011,37.6564,25400.0
2007-04-25 09:50:00,54.45,54.45,54.36,54.43,65600.0,37.6564,37.6564,37.5941,37.6426,65600.0
2007-04-25 10:00:00,54.41,54.5,54.29,54.31,96400.0,37.6287,37.691,37.5457,37.5596,96400.0
2007-04-25 10:10:00,54.3,54.3,54.08,54.22,68500.0,37.5526,37.5526,37.4005,37.4973,68500.0
2007-04-25 10:20:00,54.21,54.23,54.14,54.15,56800.0,37.4904,37.5042,37.442,37.4489,56800.0
2007-04-25 10:30:00,54.15,54.18,54.08,54.1,78700.0,37.4489,37.4697,37.4005,37.4143,78700.0
2007-04-25 10:40:00,54.09,54.1,54.02,54.08,113400.0,37.4074,37.4143,37.359,37.4005,113400.0
2007-04-25 10:50:00,54.07,54.11,54.03,54.03,64000.0,37.3936,37.4212,37.3659,37.3659,64000.0
2007-04-25 11:00:00,54.03,54.11,54.03,54.08,37100.0,37.3659,37.4212,37.3659,37.4005,37100.0
2007-04-25 11:10:00,54.08,54.08,54.0,54.06,56000.0,37.4005,37.4005,37.3452,37.3867,56000.0
2007-04-25 11:20:00,54.06,54.06,53.99,53.99,60100.0,37.3867,37.3867,37.3383,37.3383,60100.0
2007-04-25 11:30:00,54.0,54.01,53.98,53.99,47900.0,37.3452,37.3521,37.3313,37.3383,47900.0
2007-04-25 11:40:00,53.99,53.99,53.93,53.97,91700.0,37.3383,37.3383,37.2968,37.3244,91700.0
2007-04-25 11:50:00,53.97,54.14,53.97,54.1,74900.0,37.3244,37.442,37.3244,37.4143,74900.0
2007-04-25 12:00:00,54.11,54.12,54.07,54.07,22500.0,37.4212,37.4282,37.3936,37.3936,22500.0
2007-04-25 12:10:00,54.05,54.07,54.03,54.03,35400.0,37.3798,37.3936,37.3659,37.3659,35400.0
2007-04-25 12:20:00,54.03,54.05,54.03,54.03,22800.0,37.3659,37.3798,37.3659,37.3659,22800.0
2007-04-25 12:30:00,54.04,54.04,54.0,54.02,44100.0,37.3728,37.3728,37.3452,37.359,44100.0
2007-04-25 12:40:00,54.02,54.04,53.99,54.03,30400.0,37.359,37.3728,37.3383,37.3659,30400.0
2007-04-25 12:50:00,54.04,54.04,53.99,54.0,41000.0,37.3728,37.3728,37.3383,37.3452,41000.0
2007-04-25 13:00:00,54.0,54.01,53.98,53.99,27800.0,37.3452,37.3521,37.3313,37.3383,27800.0
2007-04-25 13:10:00,53.99,54.01,53.97,53.99,78400.0,37.3383,37.3521,37.3244,37.3383,78400.0
2007-04-25 13:20:00,54.0,54.01,53.99,53.99,18000.0,37.3452,37.3521,37.3383,37.3383,18000.0
2007-04-25 13:30:00,54.0,54.01,53.96,53.97,29500.0,37.3452,37.3521,37.3175,37.3244,29500.0
2007-04-25 13:40:00,53.97,54.01,53.96,54.0,45600.0,37.3244,37.3521,37.3175,37.3452,45600.0
2007-04-25 13:50:00,54.0,54.1,53.96,54.09,83300.0,37.3452,37.4143,37.3175,37.4074,83300.0
2007-04-25 14:00:00,54.09,54.1,54.01,54.06,73500.0,37.4074,37.4143,37.3521,37.3867,73500.0
2007-04-25 14:10:00,54.07,54.07,54.04,54.05,60900.0,37.3936,37.3936,37.3728,37.3798,60900.0
2007-04-25 14:20:00,54.05,54.06,53.98,54.01,149100.0,37.3798,37.3867,37.3313,37.3521,149100.0
2007-04-25 14:30:00,54.01,54.06,53.99,54.01,137600.0,37.3521,37.3867,37.3383,37.3521,137600.0
2007-04-25 14:40:00,54.0,54.05,53.99,54.01,130500.0,37.3452,37.3798,37.3383,37.3521,130500.0
2007-04-25 14:50:00,54.01,54.07,53.97,54.07,161900.0,37.3521,37.3936,37.3244,37.3936,161900.0
2007-04-25 15:00:00,54.07,54.27,54.05,54.26,188700.0,37.3936,37.5319,37.3798,37.525,188700.0
2007-04-25 15:10:00,54.26,54.26,54.19,54.2,70000.0,37.525,37.525,37.4766,37.4835,70000.0
2007-04-25 15:20:00,54.21,54.28,54.19,54.28,207900.0,37.4904,37.5388,37.4766,37.5388,207900.0
2007-04-25 15:30:00,54.28,54.41,54.28,54.33,136000.0,37.5388,37.6287,37.5388,37.5734,136000.0
2007-04-25 15:40:00,54.33,54.38,54.32,54.32,103500.0,37.5734,37.608,37.5665,37.5665,103500.0
2007-04-25 15:50:00,54.32,54.34,54.26,54.27,165100.0,37.5665,37.5803,37.525,37.5319,165100.0
2007-04-26 09:30:00,54.01,54.36,53.96,54.3,125900.0,37.3521,37.5941,37.3175,37.5526,125900.0
2007-04-26 09:40:00,54.33,54.36,54.14,54.21,71400.0,37.5734,37.5941,37.442,37.4904,71400.0
2007-04-26 09:50:00,54.19,54.27,54.07,54.07,114500.0,37.4766,37.5319,37.3936,37.3936,114500.0
2007-04-26 10:00:00,54.07,54.19,54.02,54.13,97800.0,37.3936,37.4766,37.359,37.4351,97800.0
2007-04-26 10:10:00,54.17,54.29,54.15,54.22,104500.0,37.4627,37.5457,37.4489,37.4973,104500.0
2007-04-26 10:20:00,54.22,54.29,54.14,54.19,76200.0,37.4973,37.5457,37.442,37.4766,76200.0
2007-04-26 10:30:00,54.18,54.35,54.18,54.29,73700.0,37.4697,37.5872,37.4697,37.5457,73700.0
2007-04-26 10:40:00,54.3,54.36,54.25,54.32,73500.0,37.5526,37.5941,37.5181,37.5665,73500.0
2007-04-26 10:50:00,54.31,54.32,54.19,54.27,76200.0,37.5596,37.5665,37.4766,37.5319,76200.0
2007-04-26 11:00:00,54.27,54.27,54.2,54.21,77700.0,37.5319,37.5319,37.4835,37.4904,77700.0
2007-04-26 11:10:00,54.21,54.3,54.19,54.3,79500.0,37.4904,37.5526,37.4766,37.5526,79500.0
2007-04-26 11:20:00,54.3,54.31,54.19,54.22,61200.0,37.5526,37.5596,37.4766,37.4973,61200.0
2007-04-26 11:30:00,54.22,54.27,54.2,54.27,38700.0,37.4973,37.5319,37.4835,37.5319,38700.0
2007-04-26 11:40:00,54.26,54.31,54.23,54.29,54900.0,37.525,37.5596,37.5042,37.5457,54900.0
2007-04-26 11:50:00,54.28,54.29,54.16,54.18,86600.0,37.5388,37.5457,37.4558,37.4697,86600.0
2007-04-26 12:00:00,54.18,54.19,54.11,54.11,28500.0,37.4697,37.4766,37.4212,37.4212,28500.0
2007-04-26 12:10:00,54.11,54.11,54.01,54.01,40700.0,37.4212,37.4212,37.3521,37.3521,40700.0
2007-04-26 12:20:00,54.01,54.08,54.0,54.08,71700.0,37.3521,37.4005,37.3452,37.4005,71700.0
2007-04-26 12:30:00,54.09,54.19,54.09,54.18,42700.0,37.4074,37.4766,37.4074,37.4697,42700.0
2007-04-26 12:40:00,54.19,54.19,54.06,54.06,42800.0,37.4766,37.4766,37.3867,37.3867,42800.0
2007-04-26 12:50:00,54.05,54.08,54.03,54.08,47200.0,37.3798,37.4005,37.3659,37.4005,47200.0
2007-04-26 13:00:00,54.09,54.2,54.09,54.2,88200.0,37.4074,37.4835,37.4074,37.4835,88200.0
2007-04-26 13:10:00,54.2,54.26,54.17,54.24,67400.0,37.4835,37.525,37.4627,37.5112,67400.0
2007-04-26 13:20:00,54.24,54.26,54.19,54.2,61400.0,37.5112,37.525,37.4766,37.4835,61400.0
2007-04-26 13:30:00,54.22,54.25,54.19,54.19,19400.0,37.4973,37.5181,37.4766,37.4766,19400.0
2007-04-26 13:40:00,54.2,54.22,54.13,54.17,60900.0,37.4835,37.4973,37.4351,37.4627,60900.0
2007-04-26 13:50:00,54.17,54.19,54.13,54.15,43800.0,37.4627,37.4766,37.4351,37.4489,43800.0
2007-04-26 14:00:00,54.14,54.18,54.13,54.15,43700.0,37.442,37.4697,37.4351,37.4489,43700.0
2007-04-26 14:10:00,54.15,54.24,54.13,54.19,48700.0,37.4489,37.5112,37.4351,37.4766,48700.0
2007-04-26 14:20:00,54.19,54.25,54.15,54.17,53700.0,37.4766,37.5181,37.4489,37.4627,53700.0
2007-04-26 14:30:00,54.17,54.18,54.12,54.18,57300.0,37.4627,37.4697,37.4282,37.4697,57300.0
2007-04-26 14:40:00,54.17,54.29,54.16,54.28,56600.0,37.4627,37.5457,37.4558,37.5388,56600.0
2007-04-26 14:50:00,54.27,54.27,54.11,54.14,90100.0,37.5319,37.5319,37.4212,37.442,90100.0
2007-04-26 15:00:00,54.15,54.17,54.1,54.13,50100.0,37.4489,37.4627,37.4143,37.4351,50100.0
2007-04-26 15:10:00,54.13,54.16,54.1,54.13,38600.0,37.4351,37.4558,37.4143,37.4351,38600.0
2007-04-26 15:20:00,54.13,54.13,54.1,54.13,39600.0,37.4351,37.4351,37.4143,37.4351,39600.0
2007-04-26 15:30:00,54.13,54.16,54.12,54.14,55900.0,37.4351,37.4558,37.4282,37.442,55900.0
2007-04-26 15:40:00,54.14,54.15,54.07,54.09,61400.0,37.442,37.4489,37.3936,37.4074,61400.0
2007-04-26 15:50:00,54.09,54.15,54.02,54.05,122500.0,37.4074,37.4489,37.359,37.3798,122500.0
2007-04-27 09:30:00,54.01,54.2,53.75,53.77,188000.0,37.3521,37.4835,37.1723,37.1861,188000.0
2007-04-27 09:40:00,53.77,53.95,53.76,53.8,66600.0,37.1861,37.3106,37.1792,37.2069,66600.0
2007-04-27 09:50:00,53.8,53.96,53.78,53.81,48500.0,37.2069,37.3175,37.193,37.2138,48500.0
2007-04-27 10:00:00,53.81,53.99,53.81,53.97,48800.0,37.2138,37.3383,37.2138,37.3244,48800.0
2007-04-27 10:10:00,53.98,53.98,53.9,53.91,35200.0,37.3313,37.3313,37.276,37.2829,35200.0
2007-04-27 10:20:00,53.91,53.92,53.85,53.9,52500.0,37.2829,37.2898,37.2414,37.276,52500.0
2007-04-27 10:30:00,53.93,53.98,53.84,53.84,49400.0,37.2968,37.3313,37.2345,37.2345,49400.0
2007-04-27 10:40:00,53.85,53.87,53.74,53.82,129300.0,37.2414,37.2553,37.1654,37.2207,129300.0
2007-04-27 10:50:00,53.83,53.83,53.71,53.72,70900.0,37.2276,37.2276,37.1446,37.1515,70900.0
2007-04-27 11:00:00,53.72,53.72,53.66,53.7,70300.0,37.1515,37.1515,37.11,37.1377,70300.0
2007-04-27 11:10:00,53.7,53.71,53.67,53.69,69500.0,37.1377,37.1446,37.117,37.1308,69500.0
2007-04-27 11:20:00,53.69,53.78,53.68,53.76,51200.0,37.1308,37.193,37.1239,37.1792,51200.0
2007-04-27 11:30:00,53.76,53.78,53.73,53.73,37900.0,37.1792,37.193,37.1584,37.1584,37900.0
2007-04-27 11:40:00,53.73,53.73,53.67,53.69,47000.0,37.1584,37.1584,37.117,37.1308,47000.0
2007-04-27 11:50:00,53.69,53.7,53.67,53.7,57700.0,37.1308,37.1377,37.117,37.1377,57700.0
2007-04-27 12:00:00,53.7,53.74,53.69,53.72,65800.0,37.1377,37.1654,37.1308,37.1515,65800.0
2007-04-27 12:10:00,53.73,53.78,53.72,53.77,31200.0,37.1584,37.193,37.1515,37.1861,31200.0
2007-04-27 12:20:00,53.77,53.79,53.76,53.77,56600.0,37.1861,37.1999,37.1792,37.1861,56600.0
2007-04-27 12:30:00,53.77,53.78,53.72,53.73,30600.0,37.1861,37.193,37.1515,37.1584,30600.0
2007-04-27 12:40:00,53.74,53.78,53.73,53.77,34600.0,37.1654,37.193,37.1584,37.1861,34600.0
2007-04-27 12:50:00,53.77,53.78,53.76,53.76,34200.0,37.1861,37.193,37.1792,37.1792,34200.0
2007-04-27 13:00:00,53.77,53.79,53.73,53.73,57300.0,37.1861,37.1999,37.1584,37.1584,57300.0
2007-04-27 13:10:00,53.74,53.74,53.69,53.71,65200.0,37.1654,37.1654,37.1308,37.1446,65200.0
2007-04-27 13:20:00,53.71,53.71,53.69,53.7,56800.0,37.1446,37.1446,37.1308,37.1377,56800.0
2007-04-27 13:30:00,53.71,53.88,53.7,53.79,54300.0,37.1446,37.2622,37.1377,37.1999,54300.0
2007-04-27 13:40:00,53.8,53.88,53.79,53.82,58200.0,37.2069,37.2622,37.1999,37.2207,58200.0
2007-04-27 13:50:00,53.82,53.87,53.82,53.83,33500.0,37.2207,37.2553,37.2207,37.2276,33500.0
2007-04-27 14:00:00,53.84,53.87,53.79,53.79,51100.0,37.2345,37.2553,37.1999,37.1999,51100.0
2007-04-27 14:10:00,53.79,53.8,53.77,53.77,58900.0,37.1999,37.2069,37.1861,37.1861,58900.0
2007-04-27 14:20:00,53.78,53.84,53.77,53.8,47600.0,37.193,37.2345,37.1861,37.2069,47600.0
2007-04-27 14:30:00,53.8,53.81,53.77,53.79,40500.0,37.2069,37.2138,37.1861,37.1999,40500.0
2007-04-27 14:40:00,53.8,53.87,53.79,53.85,32500.0,37.2069,37.2553,37.1999,37.2414,32500.0
2007-04-27 14:50:00,53.85,54.0,53.84,54.0,140200.0,37.2414,37.3452,37.2345,37.3452,140200.0
2007-04-27 15:00:00,54.01,54.02,53.98,53.99,57500.0,37.3521,37.359,37.3313,37.3383,57500.0
2007-04-27 15:10:00,53.99,54.09,53.99,54.08,73400.0,37.3383,37.4074,37.3383,37.4005,73400.0
2007-04-27 15:20:00,54.08,54.22,54.07,54.19,262700.0,37.4005,37.4973,37.3936,37.4766,262700.0
2007-04-27 15:30:00,54.19,54.45,54.19,54.4,511500.0,37.4766,37.6564,37.4766,37.6218,511500.0
2007-04-27 15:40:00,54.4,54.56,54.34,54.54,611900.0,37.6218,37.7325,37.5803,37.7186,611900.0
2007-04-27 15:50:00,54.54,54.57,54.42,54.47,571800.0,37.7186,37.7394,37.6356,37.6702,571800.0
2007-04-30 09:30:00,54.36,54.55,54.36,54.44,127100.0,37.5941,37.7255,37.5941,37.6495,127100.0
2007-04-30 09:40:00,54.44,54.65,54.43,54.63,218600.0,37.6495,37.7947,37.6426,37.7809,218600.0
2007-04-30 09:50:00,54.63,54.68,54.51,54.51,78000.0,37.7809,37.8154,37.6979,37.6979,78000.0
2007-04-30 10:00:00,54.52,54.61,54.4,54.43,121500.0,37.7048,37.767,37.6218,37.6426,121500.0
2007-04-30 10:10:00,54.43,54.65,54.43,54.62,62100.0,37.6426,37.7947,37.6426,37.774,62100.0
2007-04-30 10:20:00,54.64,54.64,54.56,54.56,44100.0,37.7878,37.7878,37.7325,37.7325,44100.0
2007-04-30 10:30:00,54.56,54.68,54.55,54.67,49000.0,37.7325,37.8154,37.7255,37.8085,49000.0
2007-04-30 10:40:00,54.67,54.68,54.56,54.6,45600.0,37.8085,37.8154,37.7325,37.7601,45600.0
2007-04-30 10:50:00,54.61,54.61,54.56,54.59,50600.0,37.767,37.767,37.7325,37.7532,50600.0
2007-04-30 11:00:00,54.59,54.59,54.52,54.52,73600.0,37.7532,37.7532,37.7048,37.7048,73600.0
2007-04-30 11:10:00,54.52,54.55,54.5,54.55,49200.0,37.7048,37.7255,37.691,37.7255,49200.0
2007-04-30 11:20:00,54.55,54.64,54.55,54.63,42700.0,37.7255,37.7878,37.7255,37.7809,42700.0
2007-04-30 11:30:00,54.64,54.64,54.54,54.54,91700.0,37.7878,37.7878,37.7186,37.7186,91700.0
2007-04-30 11:40:00,54.54,54.54,54.42,54.45,45400.0,37.7186,37.7186,37.6356,37.6564,45400.0
2007-04-30 11:50:00,54.43,54.44,54.39,54.4,43000.0,37.6426,37.6495,37.6149,37.6218,43000.0
2007-04-30 12:00:00,54.4,54.45,54.39,54.4,58500.0,37.6218,37.6564,37.6149,37.6218,58500.0
2007-04-30 12:10:00,54.4,54.44,54.39,54.4,48600.0,37.6218,37.6495,37.6149,37.6218,48600.0
2007-04-30 12:20:00,54.4,54.46,54.38,54.44,42500.0,37.6218,37.6633,37.608,37.6495,42500.0
2007-04-30 12:30:00,54.45,54.53,54.45,54.51,35500.0,37.6564,37.7117,37.6564,37.6979,35500.0
2007-04-30 12:40:00,54.51,54.53,54.5,54.53,38700.0,37.6979,37.7117,37.691,37.7117,38700.0
2007-04-30 12:50:00,54.53,54.56,54.52,54.53,59800.0,37.7117,37.7325,37.7048,37.7117,59800.0
2007-04-30 13:00:00,54.53,54.59,54.52,54.55,44400.0,37.7117,37.7532,37.7048,37.7255,44400.0
2007-04-30 13:10:00,54.54,54.58,54.5,54.53,63800.0,37.7186,37.7463,37.691,37.7117,63800.0
2007-04-30 13:20:00,54.54,54.55,54.45,54.49,91600.0,37.7186,37.7255,37.6564,37.684,91600.0
2007-04-30 13:30:00,54.48,54.48,54.36,54.36,58600.0,37.6771,37.6771,37.5941,37.5941,58600.0
2007-04-30 13:40:00,54.36,54.43,54.3,54.41,73000.0,37.5941,37.6426,37.5526,37.6287,73000.0
2007-04-30 13:50:00,54.42,54.43,54.28,54.34,105100.0,37.6356,37.6426,37.5388,37.5803,105100.0
2007-04-30 14:00:00,54.33,54.4,54.29,54.32,77500.0,37.5734,37.6218,37.5457,37.5665,77500.0
2007-04-30 14:10:00,54.32,54.35,54.29,54.31,54100.0,37.5665,37.5872,37.5457,37.5596,54100.0
2007-04-30 14:20:00,54.31,54.36,54.29,54.34,81400.0,37.5596,37.5941,37.5457,37.5803,81400.0
2007-04-30 14:30:00,54.33,54.33,54.1,54.11,107100.0,37.5734,37.5734,37.4143,37.4212,107100.0
2007-04-30 14:40:00,54.11,54.11,53.97,53.98,132500.0,37.4212,37.4212,37.3244,37.3313,132500.0
2007-04-30 14:50:00,53.98,54.01,53.93,54.0,120800.0,37.3313,37.3521,37.2968,37.3452,120800.0
2007-04-30 15:00:00,53.99,54.05,53.97,54.0,74800.0,37.3383,37.3798,37.3244,37.3452,74800.0
2007-04-30 15:10:00,54.0,54.01,53.94,53.96,82200.0,37.3452,37.3521,37.3037,37.3175,82200.0
2007-04-30 15:20:00,53.96,54.02,53.87,53.92,104800.0,37.3175,37.359,37.2553,37.2898,104800.0
2007-04-30 15:30:00,53.93,53.95,53.9,53.91,61900.0,37.2968,37.3106,37.276,37.2829,61900.0
2007-04-30 15:40:00,53.91,53.91,53.71,53.71,191600.0,37.2829,37.2829,37.1446,37.1446,191600.0
2007-04-30 15:50:00,53.72,53.72,53.57,53.57,356300.0,37.1515,37.1515,37.0478,37.0478,356300.0
2007-05-01 09:30:00,53.68,53.91,53.51,53.68,143800.0,37.1239,37.2829,37.0063,37.1239,143800.0
2007-05-01 09:40:00,53.69,53.74,53.29,53.51,181500.0,37.1308,37.1654,36.8542,37.0063,181500.0
2007-05-01 09:50:00,53.5,53.57,53.36,53.56,103200.0,36.9994,37.0478,36.9026,37.0409,103200.0
2007-05-01 10:00:00,53.56,53.65,53.35,53.37,220100.0,37.0409,37.1031,36.8956,36.9095,220100.0
2007-05-01 10:10:00,53.38,53.45,53.36,53.41,129900.0,36.9164,36.9648,36.9026,36.9371,129900.0
2007-05-01 10:20:00,53.41,53.41,53.23,53.23,137400.0,36.9371,36.9371,36.8127,36.8127,137400.0
2007-05-01 10:30:00,53.23,53.31,53.11,53.29,91800.0,36.8127,36.868,36.7297,36.8542,91800.0
2007-05-01 10:40:00,53.28,53.31,53.22,53.27,70900.0,36.8472,36.868,36.8057,36.8403,70900.0
2007-05-01 10:50:00,53.28,53.77,53.27,53.76,94000.0,36.8472,37.1861,36.8403,37.1792,94000.0
2007-05-01 11:00:00,53.75,53.78,53.45,53.48,110900.0,37.1723,37.193,36.9648,36.9856,110900.0
2007-05-01 11:10:00,53.48,53.74,53.47,53.74,41000.0,36.9856,37.1654,36.9786,37.1654,41000.0
2007-05-01 11:20:00,53.74,53.88,53.73,53.8,106100.0,37.1654,37.2622,37.1584,37.2069,106100.0
2007-05-01 11:30:00,53.79,53.88,53.79,53.86,88800.0,37.1999,37.2622,37.1999,37.2484,88800.0
2007-05-01 11:40:00,53.87,53.87,53.67,53.7,76500.0,37.2553,37.2553,37.117,37.1377,76500.0
2007-05-01 11:50:00,53.71,53.71,53.49,53.49,36800.0,37.1446,37.1446,36.9925,36.9925,36800.0
2007-05-01 12:00:00,53.48,53.49,53.4,53.41,36700.0,36.9856,36.9925,36.9302,36.9371,36700.0
2007-05-01 12:10:00,53.41,53.53,53.4,53.49,35500.0,36.9371,37.0201,36.9302,36.9925,35500.0
2007-05-01 12:20:00,53.49,53.49,53.38,53.4,33900.0,36.9925,36.9925,36.9164,36.9302,33900.0
2007-05-01 12:30:00,53.4,53.43,53.39,53.4,36500.0,36.9302,36.951,36.9233,36.9302,36500.0
2007-05-01 12:40:00,53.4,53.43,53.37,53.38,37000.0,36.9302,36.951,36.9095,36.9164,37000.0
2007-05-01 12:50:00,53.38,53.52,53.35,53.51,60200.0,36.9164,37.0132,36.8956,37.0063,60200.0
2007-05-01 13:00:00,53.51,53.51,53.34,53.34,52500.0,37.0063,37.0063,36.8887,36.8887,52500.0
2007-05-01 13:10:00,53.33,53.43,53.32,53.41,59700.0,36.8818,36.951,36.8749,36.9371,59700.0
2007-05-01 13:20:00,53.41,53.41,53.32,53.32,32700.0,36.9371,36.9371,36.8749,36.8749,32700.0
2007-05-01 13:30:00,53.32,53.35,53.3,53.35,55100.0,36.8749,36.8956,36.8611,36.8956,55100.0
2007-05-01 13:40:00,53.35,53.46,53.33,53.42,101000.0,36.8956,36.9717,36.8818,36.9441,101000.0
2007-05-01 13:50:00,53.43,53.5,53.37,53.48,59300.0,36.951,36.9994,36.9095,36.9856,59300.0
2007-05-01 14:00:00,53.48,53.55,53.4,53.4,64100.0,36.9856,37.034,36.9302,36.9302,64100.0
2007-05-01 14:10:00,53.4,53.49,53.32,53.49,82100.0,36.9302,36.9925,36.8749,36.9925,82100.0
2007-05-01 14:20:00,53.5,53.65,53.49,53.61,102300.0,36.9994,37.1031,36.9925,37.0755,102300.0
2007-05-01 14:30:00,53.62,53.75,53.55,53.72,116300.0,37.0824,37.1723,37.034,37.1515,116300.0
2007-05-01 14:40:00,53.72,53.75,53.58,53.64,72700.0,37.1515,37.1723,37.0547,37.0962,72700.0
2007-05-01 14:50:00,53.64,53.64,53.51,53.53,70500.0,37.0962,37.0962,37.0063,37.0201,70500.0
2007-05-01 15:00:00,53.53,53.62,53.37,53.46,95000.0,37.0201,37.0824,36.9095,36.9717,95000.0
2007-05-01 15:10:00,53.46,53.5,53.4,53.45,93600.0,36.9717,36.9994,36.9302,36.9648,93600.0
2007-05-01 15:20:00,53.45,53.52,53.43,53.43,98800.0,36.9648,37.0132,36.951,36.951,98800.0
2007-05-01 15:30:00,53.43,53.46,53.34,53.37,101200.0,36.951,36.9717,36.8887,36.9095,101200.0
2007-05-01 15:40:00,53.37,53.41,53.34,53.39,94700.0,36.9095,36.9371,36.8887,36.9233,94700.0
2007-05-01 15:50:00,53.39,53.45,53.38,53.45,87600.0,36.9233,36.9648,36.9164,36.9648,87600.0
2007-05-02 09:30:00,53.42,53.62,53.42,53.42,83300.0,36.9441,37.0824,36.9441,36.9441,83300.0
2007-05-02 09:40:00,53.42,53.73,53.42,53.73,33100.0,36.9441,37.1584,36.9441,37.1584,33100.0
2007-05-02 09:50:00,53.73,53.81,53.42,53.72,49300.0,37.1584,37.2138,36.9441,37.1515,49300.0
2007-05-02 10:00:00,53.74,53.91,53.74,53.85,134600.0,37.1654,37.2829,37.1654,37.2414,134600.0
2007-05-02 10:10:00,53.85,53.85,53.76,53.81,43600.0,37.2414,37.2414,37.1792,37.2138,43600.0
2007-05-02 10:20:00,53.82,53.98,53.75,53.98,168500.0,37.2207,37.3313,37.1723,37.3313,168500.0
2007-05-02 10:30:00,53.99,54.16,53.98,54.16,93300.0,37.3383,37.4558,37.3313,37.4558,93300.0
2007-05-02 10:40:00,54.16,54.22,54.07,54.07,69400.0,37.4558,37.4973,37.3936,37.3936,69400.0
2007-05-02 10:50:00,54.07,54.08,53.98,54.02,36000.0,37.3936,37.4005,37.3313,37.359,36000.0
2007-05-02 11:00:00,54.03,54.28,54.03,54.15,92600.0,37.3659,37.5388,37.3659,37.4489,92600.0
2007-05-02 11:10:00,54.13,54.13,53.94,54.03,53500.0,37.4351,37.4351,37.3037,37.3659,53500.0
2007-05-02 11:20:00,54.02,54.03,53.82,53.83,44400.0,37.359,37.3659,37.2207,37.2276,44400.0
2007-05-02 11:30:00,53.82,53.86,53.79,53.79,53800.0,37.2207,37.2484,37.1999,37.1999,53800.0
2007-05-02 11:40:00,53.79,53.81,53.77,53.77,40200.0,37.1999,37.2138,37.1861,37.1861,40200.0
2007-05-02 11:50:00,53.77,53.79,53.71,53.71,123800.0,37.1861,37.1999,37.1446,37.1446,123800.0
2007-05-02 12:00:00,53.71,53.78,53.69,53.72,33100.0,37.1446,37.193,37.1308,37.1515,33100.0
2007-05-02 12:10:00,53.72,53.82,53.7,53.81,51000.0,37.1515,37.2207,37.1377,37.2138,51000.0
2007-05-02 12:20:00,53.81,53.96,53.8,53.93,54600.0,37.2138,37.3175,37.2069,37.2968,54600.0
2007-05-02 12:30:00,53.93,53.94,53.79,53.8,28500.0,37.2968,37.3037,37.1999,37.2069,28500.0
2007-05-02 12:40:00,53.78,53.79,53.73,53.73,45700.0,37.193,37.1999,37.1584,37.1584,45700.0
2007-05-02 12:50:00,53.73,53.74,53.69,53.69,26900.0,37.1584,37.1654,37.1308,37.1308,26900.0
2007-05-02 13:00:00,53.7,53.77,53.7,53.72,46900.0,37.1377,37.1861,37.1377,37.1515,46900.0
2007-05-02 13:10:00,53.71,53.76,53.71,53.75,20800.0,37.1446,37.1792,37.1446,37.1723,20800.0
2007-05-02 13:20:00,53.75,53.79,53.72,53.72,32300.0,37.1723,37.1999,37.1515,37.1515,32300.0
2007-05-02 13:30:00,53.73,53.73,53.6,53.6,37700.0,37.1584,37.1584,37.0685,37.0685,37700.0
2007-05-02 13:40:00,53.6,53.64,53.57,53.63,37100.0,37.0685,37.0962,37.0478,37.0893,37100.0
2007-05-02 13:50:00,53.64,53.66,53.54,53.54,45100.0,37.0962,37.11,37.027,37.027,45100.0
2007-05-02 14:00:00,53.55,53.56,53.5,53.51,73700.0,37.034,37.0409,36.9994,37.0063,73700.0
2007-05-02 14:10:00,53.51,53.55,53.5,53.55,51700.0,37.0063,37.034,36.9994,37.034,51700.0
2007-05-02 14:20:00,53.55,53.58,53.52,53.55,54100.0,37.034,37.0547,37.0132,37.034,54100.0
2007-05-02 14:30:00,53.53,53.54,53.48,53.48,58000.0,37.0201,37.027,36.9856,36.9856,58000.0
2007-05-02 14:40:00,53.47,53.54,53.45,53.53,57100.0,36.9786,37.027,36.9648,37.0201,57100.0
2007-05-02 14:50:00,53.54,53.56,53.48,53.49,35900.0,37.027,37.0409,36.9856,36.9925,35900.0
2007-05-02 15:00:00,53.48,53.49,53.46,53.46,46000.0,36.9856,36.9925,36.9717,36.9717,46000.0
2007-05-02 15:10:00,53.47,53.48,53.46,53.47,41500.0,36.9786,36.9856,36.9717,36.9786,41500.0
2007-05-02 15:20:00,53.47,53.48,53.45,53.46,107100.0,36.9786,36.9856,36.9648,36.9717,107100.0
2007-05-02 15:30:00,53.47,53.5,53.45,53.46,85700.0,36.9786,36.9994,36.9648,36.9717,85700.0
2007-05-02 15:40:00,53.46,53.47,53.41,53.43,86600.0,36.9717,36.9786,36.9371,36.951,86600.0
2007-05-02 15:50:00,53.42,53.42,53.29,53.38,250600.0,36.9441,36.9441,36.8542,36.9164,250600.0
2007-05-03 09:30:00,53.63,53.83,53.42,53.45,146200.0,37.0893,37.2276,36.9441,36.9648,146200.0
2007-05-03 09:40:00,53.46,53.64,53.25,53.5,72300.0,36.9717,37.0962,36.8265,36.9994,72300.0
2007-05-03 09:50:00,53.49,53.57,53.36,53.45,77800.0,36.9925,37.0478,36.9026,36.9648,77800.0
2007-05-03 10:00:00,53.46,53.6,53.33,53.35,84800.0,36.9717,37.0685,36.8818,36.8956,84800.0
2007-05-03 10:10:00,53.36,53.38,53.29,53.37,45000.0,36.9026,36.9164,36.8542,36.9095,45000.0
2007-05-03 10:20:00,53.36,53.37,53.25,53.29,92000.0,36.9026,36.9095,36.8265,36.8542,92000.0
2007-05-03 10:30:00,53.29,53.36,53.29,53.36,59300.0,36.8542,36.9026,36.8542,36.9026,59300.0
2007-05-03 10:40:00,53.36,53.51,53.35,53.46,107900.0,36.9026,37.0063,36.8956,36.9717,107900.0
2007-05-03 10:50:00,53.46,53.71,53.45,53.7,218600.0,36.9717,37.1446,36.9648,37.1377,218600.0
2007-05-03 11:00:00,53.7,53.7,53.62,53.64,87900.0,37.1377,37.1377,37.0824,37.0962,87900.0
2007-05-03 11:10:00,53.63,53.68,53.63,53.67,67300.0,37.0893,37.1239,37.0893,37.117,67300.0
2007-05-03 11:20:00,53.67,53.7,53.67,53.67,77300.0,37.117,37.1377,37.117,37.117,77300.0
2007-05-03 11:30:00,53.67,53.68,53.62,53.63,66300.0,37.117,37.1239,37.0824,37.0893,66300.0
2007-05-03 11:40:00,53.63,53.64,53.39,53.4,86100.0,37.0893,37.0962,36.9233,36.9302,86100.0
2007-05-03 11:50:00,53.4,53.4,53.35,53.37,97000.0,36.9302,36.9302,36.8956,36.9095,97000.0
2007-05-03 12:00:00,53.36,53.38,53.3,53.31,99600.0,36.9026,36.9164,36.8611,36.868,99600.0
2007-05-03 12:10:00,53.31,53.34,53.27,53.28,78900.0,36.868,36.8887,36.8403,36.8472,78900.0
2007-05-03 12:20:00,53.27,53.27,53.14,53.14,75000.0,36.8403,36.8403,36.7504,36.7504,75000.0
2007-05-03 12:30:00,53.14,53.25,53.13,53.23,78800.0,36.7504,36.8265,36.7435,36.8127,78800.0
2007-05-03 12:40:00,53.23,53.23,53.17,53.17,38700.0,36.8127,36.8127,36.7712,36.7712,38700.0
2007-05-03 12:50:00,53.17,53.17,53.08,53.09,60200.0,36.7712,36.7712,36.7089,36.7158,60200.0
2007-05-03 13:00:00,53.08,53.11,53.08,53.09,30600.0,36.7089,36.7297,36.7089,36.7158,30600.0
2007-05-03 13:10:00,53.09,53.15,53.09,53.09,55000.0,36.7158,36.7573,36.7158,36.7158,55000.0
2007-05-03 13:20:00,53.09,53.1,53.01,53.04,107000.0,36.7158,36.7228,36.6605,36.6813,107000.0
2007-05-03 13:30:00,53.04,53.08,53.04,53.08,32500.0,36.6813,36.7089,36.6813,36.7089,32500.0
2007-05-03 13:40:00,53.07,53.12,53.07,53.12,54300.0,36.702,36.7366,36.702,36.7366,54300.0
2007-05-03 13:50:00,53.12,53.13,53.07,53.07,59500.0,36.7366,36.7435,36.702,36.702,59500.0
2007-05-03 14:00:00,53.07,53.08,53.04,53.04,38700.0,36.702,36.7089,36.6813,36.6813,38700.0
2007-05-03 14:10:00,53.04,53.15,53.03,53.14,78200.0,36.6813,36.7573,36.6743,36.7504,78200.0
2007-05-03 14:20:00,53.14,53.14,53.09,53.11,64600.0,36.7504,36.7504,36.7158,36.7297,64600.0
2007-05-03 14:30:00,53.11,53.12,53.02,53.03,89700.0,36.7297,36.7366,36.6674,36.6743,89700.0
2007-05-03 14:40:00,53.03,53.06,53.02,53.05,61200.0,36.6743,36.6951,36.6674,36.6882,61200.0
2007-05-03 14:50:00,53.06,53.14,53.05,53.13,97300.0,36.6951,36.7504,36.6882,36.7435,97300.0
2007-05-03 15:00:00,53.14,53.2,53.12,53.19,96300.0,36.7504,36.7919,36.7366,36.785,96300.0
2007-05-03 15:10:00,53.19,53.25,53.18,53.23,117700.0,36.785,36.8265,36.7781,36.8127,117700.0
2007-05-03 15:20:00,53.23,53.24,53.03,53.05,179700.0,36.8127,36.8196,36.6743,36.6882,179700.0
2007-05-03 15:30:00,53.05,53.08,53.0,53.08,207900.0,36.6882,36.7089,36.6536,36.7089,207900.0
2007-05-03 15:40:00,53.07,53.35,53.02,53.05,287300.0,36.702,36.8956,36.6674,36.6882,287300.0
2007-05-03 15:50:00,53.06,53.15,53.04,53.13,169600.0,36.6951,36.7573,36.6813,36.7435,169600.0
2007-05-04 09:30:00,53.42,53.48,53.31,53.33,165100.0,36.9441,36.9856,36.868,36.8818,165100.0
2007-05-04 09:40:00,53.33,53.47,53.31,53.41,106200.0,36.8818,36.9786,36.868,36.9371,106200.0
2007-05-04 09:50:00,53.39,53.55,53.39,53.52,118600.0,36.9233,37.034,36.9233,37.0132,118600.0
2007-05-04 10:00:00,53.52,53.52,53.29,53.34,171800.0,37.0132,37.0132,36.8542,36.8887,171800.0
2007-05-04 10:10:00,53.34,53.47,53.14,53.46,121400.0,36.8887,36.9786,36.7504,36.9717,121400.0
2007-05-04 10:20:00,53.47,53.61,53.46,53.58,130000.0,36.9786,37.0755,36.9717,37.0547,130000.0
2007-05-04 10:30:00,53.57,53.58,53.48,53.48,78300.0,37.0478,37.0547,36.9856,36.9856,78300.0
2007-05-04 10:40:00,53.48,53.64,53.4,53.64,132100.0,36.9856,37.0962,36.9302,37.0962,132100.0
2007-05-04 10:50:00,53.64,53.8,53.63,53.78,202800.0,37.0962,37.2069,37.0893,37.193,202800.0
2007-05-04 11:00:00,53.79,53.91,53.77,53.9,141100.0,37.1999,37.2829,37.1861,37.276,141100.0
2007-05-04 11:10:00,53.9,54.01,53.9,54.0,145900.0,37.276,37.3521,37.276,37.3452,145900.0
2007-05-04 11:20:00,54.0,54.0,53.86,53.86,104000.0,37.3452,37.3452,37.2484,37.2484,104000.0
2007-05-04 11:30:00,53.87,53.87,53.81,53.82,44800.0,37.2553,37.2553,37.2138,37.2207,44800.0
2007-05-04 11:40:00,53.82,53.83,53.79,53.83,54500.0,37.2207,37.2276,37.1999,37.2276,54500.0
2007-05-04 11:50:00,53.83,53.84,53.7,53.83,169200.0,37.2276,37.2345,37.1377,37.2276,169200.0
2007-05-04 12:00:00,53.83,53.84,53.76,53.76,58800.0,37.2276,37.2345,37.1792,37.1792,58800.0
2007-05-04 12:10:00,53.76,53.85,53.75,53.82,92600.0,37.1792,37.2414,37.1723,37.2207,92600.0
2007-05-04 12:20:00,53.82,53.83,53.53,53.54,168000.0,37.2207,37.2276,37.0201,37.027,168000.0
2007-05-04 12:30:00,53.54,53.69,53.53,53.69,99200.0,37.027,37.1308,37.0201,37.1308,99200.0
2007-05-04 12:40:00,53.69,53.83,53.68,53.81,100300.0,37.1308,37.2276,37.1239,37.2138,100300.0
2007-05-04 12:50:00,53.81,53.95,53.76,53.91,105900.0,37.2138,37.3106,37.1792,37.2829,105900.0
2007-05-04 13:00:00,53.91,53.91,53.7,53.7,28600.0,37.2829,37.2829,37.1377,37.1377,28600.0
2007-05-04 13:10:00,53.7,53.74,53.7,53.71,60500.0,37.1377,37.1654,37.1377,37.1446,60500.0
2007-05-04 13:20:00,53.71,53.74,53.7,53.7,65100.0,37.1446,37.1654,37.1377,37.1377,65100.0
2007-05-04 13:30:00,53.7,53.72,53.7,53.7,63500.0,37.1377,37.1515,37.1377,37.1377,63500.0
2007-05-04 13:40:00,53.7,53.73,53.7,53.71,61400.0,37.1377,37.1584,37.1377,37.1446,61400.0
2007-05-04 13:50:00,53.7,53.71,53.67,53.68,104600.0,37.1377,37.1446,37.117,37.1239,104600.0
2007-05-04 14:00:00,53.68,53.71,53.67,53.69,116300.0,37.1239,37.1446,37.117,37.1308,116300.0
2007-05-04 14:10:00,53.69,53.72,53.68,53.71,70500.0,37.1308,37.1515,37.1239,37.1446,70500.0
2007-05-04 14:20:00,53.71,53.72,53.7,53.71,47700.0,37.1446,37.1515,37.1377,37.1446,47700.0
2007-05-04 14:30:00,53.71,53.72,53.68,53.69,72900.0,37.1446,37.1515,37.1239,37.1308,72900.0
2007-05-04 14:40:00,53.69,53.78,53.69,53.78,93100.0,37.1308,37.193,37.1308,37.193,93100.0
2007-05-04 14:50:00,53.78,53.79,53.77,53.77,49500.0,37.193,37.1999,37.1861,37.1861,49500.0
2007-05-04 15:00:00,53.77,53.78,53.73,53.75,85400.0,37.1861,37.193,37.1584,37.1723,85400.0
2007-05-04 15:10:00,53.75,53.83,53.74,53.82,145500.0,37.1723,37.2276,37.1654,37.2207,145500.0
2007-05-04 15:20:00,53.83,53.91,53.81,53.83,122900.0,37.2276,37.2829,37.2138,37.2276,122900.0
2007-05-04 15:30:00,53.83,53.84,53.77,53.77,79600.0,37.2276,37.2345,37.1861,37.1861,79600.0
2007-05-04 15:40:00,53.77,53.83,53.77,53.83,168800.0,37.1861,37.2276,37.1861,37.2276,168800.0
2007-05-04 15:50:00,53.82,53.82,53.74,53.79,202500.0,37.2207,37.2207,37.1654,37.1999,202500.0
2007-05-07 09:30:00,53.98,54.38,53.78,54.15,171500.0,37.3313,37.608,37.193,37.4489,171500.0
2007-05-07 09:40:00,54.16,54.34,54.03,54.09,96300.0,37.4558,37.5803,37.3659,37.4074,96300.0
2007-05-07 09:50:00,54.11,54.18,54.0,54.05,89600.0,37.4212,37.4697,37.3452,37.3798,89600.0
2007-05-07 10:00:00,54.04,54.09,53.99,53.99,95900.0,37.3728,37.4074,37.3383,37.3383,95900.0
2007-05-07 10:10:00,53.99,54.06,53.99,54.04,46800.0,37.3383,37.3867,37.3383,37.3728,46800.0
2007-05-07 10:20:00,54.04,54.09,54.04,54.09,49500.0,37.3728,37.4074,37.3728,37.4074,49500.0
2007-05-07 10:30:00,54.08,54.14,54.06,54.14,43200.0,37.4005,37.442,37.3867,37.442,43200.0
2007-05-07 10:40:00,54.14,54.19,54.14,54.19,39100.0,37.442,37.4766,37.442,37.4766,39100.0
2007-05-07 10:50:00,54.18,54.19,54.14,54.17,40700.0,37.4697,37.4766,37.442,37.4627,40700.0
2007-05-07 11:00:00,54.18,54.2,54.11,54.19,51700.0,37.4697,37.4835,37.4212,37.4766,51700.0
2007-05-07 11:10:00,54.19,54.28,54.19,54.19,152000.0,37.4766,37.5388,37.4766,37.4766,152000.0
2007-05-07 11:20:00,54.19,54.19,54.1,54.12,31200.0,37.4766,37.4766,37.4143,37.4282,31200.0
2007-05-07 11:30:00,54.12,54.14,54.07,54.07,31100.0,37.4282,37.442,37.3936,37.3936,31100.0
2007-05-07 11:40:00,54.08,54.1,54.06,54.09,33300.0,37.4005,37.4143,37.3867,37.4074,33300.0
2007-05-07 11:50:00,54.08,54.1,54.04,54.05,39300.0,37.4005,37.4143,37.3728,37.3798,39300.0
2007-05-07 12:00:00,54.06,54.06,53.99,54.02,39100.0,37.3867,37.3867,37.3383,37.359,39100.0
2007-05-07 12:10:00,54.03,54.09,54.03,54.04,37500.0,37.3659,37.4074,37.3659,37.3728,37500.0
2007-05-07 12:20:00,54.05,54.09,54.03,54.05,34400.0,37.3798,37.4074,37.3659,37.3798,34400.0
2007-05-07 12:30:00,54.05,54.06,54.0,54.0,24800.0,37.3798,37.3867,37.3452,37.3452,24800.0
2007-05-07 12:40:00,54.0,54.01,53.99,54.01,27400.0,37.3452,37.3521,37.3383,37.3521,27400.0
2007-05-07 12:50:00,54.0,54.01,53.99,54.0,57800.0,37.3452,37.3521,37.3383,37.3452,57800.0
2007-05-07 13:00:00,54.0,54.01,53.99,54.0,34200.0,37.3452,37.3521,37.3383,37.3452,34200.0
2007-05-07 13:10:00,54.0,54.02,54.0,54.02,12900.0,37.3452,37.359,37.3452,37.359,12900.0
2007-05-07 13:20:00,54.02,54.02,54.0,54.02,15600.0,37.359,37.359,37.3452,37.359,15600.0
2007-05-07 13:30:00,54.02,54.05,54.01,54.04,20700.0,37.359,37.3798,37.3521,37.3728,20700.0
2007-05-07 13:40:00,54.05,54.05,54.02,54.02,27100.0,37.3798,37.3798,37.359,37.359,27100.0
2007-05-07 13:50:00,54.02,54.03,54.0,54.0,23200.0,37.359,37.3659,37.3452,37.3452,23200.0
2007-05-07 14:00:00,54.01,54.01,53.99,54.0,36400.0,37.3521,37.3521,37.3383,37.3452,36400.0
2007-05-07 14:10:00,53.99,54.03,53.99,54.03,44500.0,37.3383,37.3659,37.3383,37.3659,44500.0
2007-05-07 14:20:00,54.02,54.03,54.02,54.03,11400.0,37.359,37.3659,37.359,37.3659,11400.0
2007-05-07 14:30:00,54.03,54.06,54.02,54.04,47900.0,37.3659,37.3867,37.359,37.3728,47900.0
2007-05-07 14:40:00,54.04,54.06,54.03,54.05,24500.0,37.3728,37.3867,37.3659,37.3798,24500.0
2007-05-07 14:50:00,54.05,54.06,54.03,54.03,27900.0,37.3798,37.3867,37.3659,37.3659,27900.0
2007-05-07 15:00:00,54.04,54.04,53.99,53.99,41000.0,37.3728,37.3728,37.3383,37.3383,41000.0
2007-05-07 15:10:00,53.99,54.0,53.99,54.0,47900.0,37.3383,37.3452,37.3383,37.3452,47900.0
2007-05-07 15:20:00,54.0,54.08,54.0,54.05,67600.0,37.3452,37.4005,37.3452,37.3798,67600.0
2007-05-07 15:30:00,54.05,54.1,54.05,54.09,103700.0,37.3798,37.4143,37.3798,37.4074,103700.0
2007-05-07 15:40:00,54.09,54.11,54.04,54.06,139000.0,37.4074,37.4212,37.3728,37.3867,139000.0
2007-05-07 15:50:00,54.05,54.11,54.05,54.07,126000.0,37.3798,37.4212,37.3798,37.3936,126000.0
2007-05-08 09:30:00,54.38,54.45,54.33,54.43,207600.0,37.608,37.6564,37.5734,37.6426,207600.0
2007-05-08 09:40:00,54.42,54.42,54.33,54.4,63500.0,37.6356,37.6356,37.5734,37.6218,63500.0
2007-05-08 09:50:00,54.39,54.44,54.33,54.43,93600.0,37.6149,37.6495,37.5734,37.6426,93600.0
2007-05-08 10:00:00,54.43,54.53,54.41,54.45,240500.0,37.6426,37.7117,37.6287,37.6564,240500.0
2007-05-08 10:10:00,54.45,54.48,54.42,54.47,164200.0,37.6564,37.6771,37.6356,37.6702,164200.0
2007-05-08 10:20:00,54.46,54.52,54.42,54.45,255500.0,37.6633,37.7048,37.6356,37.6564,255500.0
2007-05-08 10:30:00,54.44,54.48,54.43,54.46,63800.0,37.6495,37.6771,37.6426,37.6633,63800.0
2007-05-08 10:40:00,54.46,54.6,54.44,54.5,163900.0,37.6633,37.7601,37.6495,37.691,163900.0
2007-05-08 10:50:00,54.49,54.55,54.49,54.52,73900.0,37.684,37.7255,37.684,37.7048,73900.0
2007-05-08 11:00:00,54.52,54.53,54.44,54.45,50600.0,37.7048,37.7117,37.6495,37.6564,50600.0
2007-05-08 11:10:00,54.45,54.47,54.44,54.45,54000.0,37.6564,37.6702,37.6495,37.6564,54000.0
2007-05-08 11:20:00,54.45,54.48,54.45,54.47,70700.0,37.6564,37.6771,37.6564,37.6702,70700.0
2007-05-08 11:30:00,54.48,54.5,54.45,54.45,71400.0,37.6771,37.691,37.6564,37.6564,71400.0
2007-05-08 11:40:00,54.46,54.48,54.44,54.45,50000.0,37.6633,37.6771,37.6495,37.6564,50000.0
2007-05-08 11:50:00,54.45,54.52,54.45,54.5,88600.0,37.6564,37.7048,37.6564,37.691,88600.0
2007-05-08 12:00:00,54.5,54.51,54.39,54.39,113500.0,37.691,37.6979,37.6149,37.6149,113500.0
2007-05-08 12:10:00,54.39,54.41,54.29,54.3,97400.0,37.6149,37.6287,37.5457,37.5526,97400.0
2007-05-08 12:20:00,54.3,54.41,54.29,54.4,71700.0,37.5526,37.6287,37.5457,37.6218,71700.0
2007-05-08 12:30:00,54.4,54.44,54.39,54.44,57100.0,37.6218,37.6495,37.6149,37.6495,57100.0
2007-05-08 12:40:00,54.44,54.48,54.43,54.47,54300.0,37.6495,37.6771,37.6426,37.6702,54300.0
2007-05-08 12:50:00,54.47,54.54,54.47,54.49,93000.0,37.6702,37.7186,37.6702,37.684,93000.0
2007-05-08 13:00:00,54.5,54.53,54.43,54.52,59000.0,37.691,37.7117,37.6426,37.7048,59000.0
2007-05-08 13:10:00,54.53,54.54,54.49,54.51,70000.0,37.7117,37.7186,37.684,37.6979,70000.0
2007-05-08 13:20:00,54.5,54.54,54.49,54.5,58800.0,37.691,37.7186,37.684,37.691,58800.0
2007-05-08 13:30:00,54.5,54.5,54.43,54.48,54400.0,37.691,37.691,37.6426,37.6771,54400.0
2007-05-08 13:40:00,54.48,54.48,54.44,54.48,52400.0,37.6771,37.6771,37.6495,37.6771,52400.0
2007-05-08 13:50:00,54.48,54.49,54.44,54.45,41600.0,37.6771,37.684,37.6495,37.6564,41600.0
2007-05-08 14:00:00,54.45,54.55,54.45,54.54,119100.0,37.6564,37.7255,37.6564,37.7186,119100.0
2007-05-08 14:10:00,54.55,54.56,54.5,54.55,107600.0,37.7255,37.7325,37.691,37.7255,107600.0
2007-05-08 14:20:00,54.55,54.56,54.54,54.55,55300.0,37.7255,37.7325,37.7186,37.7255,55300.0
2007-05-08 14:30:00,54.56,54.58,54.54,54.57,96800.0,37.7325,37.7463,37.7186,37.7394,96800.0
2007-05-08 14:40:00,54.57,54.59,54.56,54.57,139000.0,37.7394,37.7532,37.7325,37.7394,139000.0
2007-05-08 14:50:00,54.57,54.6,54.56,54.59,118600.0,37.7394,37.7601,37.7325,37.7532,118600.0
2007-05-08 15:00:00,54.59,54.63,54.57,54.59,137200.0,37.7532,37.7809,37.7394,37.7532,137200.0
2007-05-08 15:10:00,54.59,54.64,54.59,54.62,96800.0,37.7532,37.7878,37.7532,37.774,96800.0
2007-05-08 15:20:00,54.62,54.63,54.54,54.61,148700.0,37.774,37.7809,37.7186,37.767,148700.0
2007-05-08 15:30:00,54.61,54.61,54.48,54.55,160600.0,37.767,37.767,37.6771,37.7255,160600.0
2007-05-08 15:40:00,54.55,54.57,54.49,54.49,157900.0,37.7255,37.7394,37.684,37.684,157900.0
2007-05-08 15:50:00,54.5,54.6,54.5,54.6,220400.0,37.691,37.7601,37.691,37.7601,220400.0
2007-05-09 09:30:00,54.58,54.81,54.45,54.76,121500.0,37.7463,37.9053,37.6564,37.8708,121500.0
2007-05-09 09:40:00,54.76,54.8,54.61,54.63,81900.0,37.8708,37.8984,37.767,37.7809,81900.0
2007-05-09 09:50:00,54.63,54.76,54.62,54.73,93200.0,37.7809,37.8708,37.774,37.85,93200.0
2007-05-09 10:00:00,54.73,55.0,54.73,54.98,354000.0,37.85,38.0367,37.85,38.0229,354000.0
2007-05-09 10:10:00,54.97,55.05,54.96,55.05,265600.0,38.016,38.0713,38.0091,38.0713,265600.0
2007-05-09 10:20:00,55.04,55.05,54.78,54.78,95100.0,38.0644,38.0713,37.8846,37.8846,95100.0
2007-05-09 10:30:00,54.79,54.91,54.78,54.86,108300.0,37.8915,37.9745,37.8846,37.9399,108300.0
2007-05-09 10:40:00,54.86,54.88,54.82,54.87,82900.0,37.9399,37.9538,37.9123,37.9468,82900.0
2007-05-09 10:50:00,54.87,54.88,54.83,54.84,74400.0,37.9468,37.9538,37.9192,37.9261,74400.0
2007-05-09 11:00:00,54.86,54.87,54.83,54.83,60000.0,37.9399,37.9468,37.9192,37.9192,60000.0
2007-05-09 11:10:00,54.82,54.97,54.8,54.97,152500.0,37.9123,38.016,37.8984,38.016,152500.0
2007-05-09 11:20:00,54.97,54.98,54.84,54.85,68600.0,38.016,38.0229,37.9261,37.933,68600.0
2007-05-09 11:30:00,54.85,54.86,54.84,54.85,60200.0,37.933,37.9399,37.9261,37.933,60200.0
2007-05-09 11:40:00,54.85,54.89,54.82,54.88,51300.0,37.933,37.9607,37.9123,37.9538,51300.0
2007-05-09 11:50:00,54.88,54.97,54.86,54.96,86000.0,37.9538,38.016,37.9399,38.0091,86000.0
2007-05-09 12:00:00,54.96,54.97,54.93,54.95,70700.0,38.0091,38.016,37.9883,38.0022,70700.0
2007-05-09 12:10:00,54.95,54.97,54.92,54.93,55200.0,38.0022,38.016,37.9814,37.9883,55200.0
2007-05-09 12:20:00,54.93,55.0,54.91,54.99,63700.0,37.9883,38.0367,37.9745,38.0298,63700.0
2007-05-09 12:30:00,54.99,55.02,54.99,55.0,94400.0,38.0298,38.0506,38.0298,38.0367,94400.0
2007-05-09 12:40:00,55.0,55.09,54.99,55.02,165600.0,38.0367,38.099,38.0298,38.0506,165600.0
2007-05-09 12:50:00,55.02,55.05,54.99,55.03,68600.0,38.0506,38.0713,38.0298,38.0575,68600.0
2007-05-09 13:00:00,55.04,55.11,55.03,55.1,104900.0,38.0644,38.1128,38.0575,38.1059,104900.0
2007-05-09 13:10:00,55.1,55.12,55.08,55.11,40600.0,38.1059,38.1197,38.0921,38.1128,40600.0
2007-05-09 13:20:00,55.11,55.12,55.07,55.08,41200.0,38.1128,38.1197,38.0852,38.0921,41200.0
2007-05-09 13:30:00,55.07,55.1,55.0,55.02,59900.0,38.0852,38.1059,38.0367,38.0506,59900.0
2007-05-09 13:40:00,55.02,55.03,55.0,55.02,44500.0,38.0506,38.0575,38.0367,38.0506,44500.0
2007-05-09 13:50:00,55.01,55.03,55.0,55.0,37300.0,38.0437,38.0575,38.0367,38.0367,37300.0
2007-05-09 14:00:00,55.0,55.13,54.99,55.13,99200.0,38.0367,38.1267,38.0298,38.1267,99200.0
2007-05-09 14:10:00,55.13,55.15,54.97,55.04,266200.0,38.1267,38.1405,38.016,38.0644,266200.0
2007-05-09 14:20:00,55.02,55.14,54.75,54.81,291500.0,38.0506,38.1336,37.8639,37.9053,291500.0
2007-05-09 14:30:00,54.81,54.87,54.73,54.86,98500.0,37.9053,37.9468,37.85,37.9399,98500.0
2007-05-09 14:40:00,54.87,55.04,54.85,54.96,248700.0,37.9468,38.0644,37.933,38.0091,248700.0
2007-05-09 14:50:00,54.97,55.0,54.93,54.93,118100.0,38.016,38.0367,37.9883,37.9883,118100.0
2007-05-09 15:00:00,54.93,54.95,54.89,54.9,198300.0,37.9883,38.0022,37.9607,37.9676,198300.0
2007-05-09 15:10:00,54.89,54.96,54.89,54.91,144200.0,37.9607,38.0091,37.9607,37.9745,144200.0
2007-05-09 15:20:00,54.92,54.92,54.89,54.9,196800.0,37.9814,37.9814,37.9607,37.9676,196800.0
2007-05-09 15:30:00,54.89,54.93,54.85,54.85,120800.0,37.9607,37.9883,37.933,37.933,120800.0
2007-05-09 15:40:00,54.85,54.94,54.84,54.93,212500.0,37.933,37.9953,37.9261,37.9883,212500.0
2007-05-09 15:50:00,54.94,54.97,54.86,54.95,184100.0,37.9953,38.016,37.9399,38.0022,184100.0
2007-05-10 09:30:00,55.45,56.21,55.44,55.95,451900.0,38.348,38.8736,38.341,38.6937,451900.0
2007-05-10 09:40:00,55.94,55.94,55.52,55.87,268100.0,38.6868,38.6868,38.3964,38.6384,268100.0
2007-05-10 09:50:00,55.87,55.96,55.64,55.78,228900.0,38.6384,38.7007,38.4794,38.5762,228900.0
2007-05-10 10:00:00,55.78,55.85,55.7,55.8,205000.0,38.5762,38.6246,38.5209,38.59,205000.0
2007-05-10 10:10:00,55.81,55.9,55.68,55.84,156600.0,38.5969,38.6592,38.507,38.6177,156600.0
2007-05-10 10:20:00,55.84,55.92,55.76,55.82,138700.0,38.6177,38.673,38.5623,38.6038,138700.0
2007-05-10 10:30:00,55.81,55.82,55.66,55.69,84300.0,38.5969,38.6038,38.4932,38.5139,84300.0
2007-05-10 10:40:00,55.7,55.7,55.51,55.55,118400.0,38.5209,38.5209,38.3895,38.4171,118400.0
2007-05-10 10:50:00,55.54,55.54,55.51,55.53,76500.0,38.4102,38.4102,38.3895,38.4033,76500.0
2007-05-10 11:00:00,55.53,55.53,55.16,55.19,173900.0,38.4033,38.4033,38.1474,38.1681,173900.0
2007-05-10 11:10:00,55.2,55.21,54.96,55.1,166500.0,38.1751,38.182,38.0091,38.1059,166500.0
2007-05-10 11:20:00,55.11,55.2,55.09,55.1,98300.0,38.1128,38.1751,38.099,38.1059,98300.0
2007-05-10 11:30:00,55.09,55.16,55.07,55.12,62800.0,38.099,38.1474,38.0852,38.1197,62800.0
2007-05-10 11:40:00,55.12,55.16,55.09,55.11,73800.0,38.1197,38.1474,38.099,38.1128,73800.0
2007-05-10 11:50:00,55.12,55.14,54.75,54.75,174700.0,38.1197,38.1336,37.8639,37.8639,174700.0
2007-05-10 12:00:00,54.76,54.85,54.61,54.84,294400.0,37.8708,37.933,37.767,37.9261,294400.0
2007-05-10 12:10:00,54.84,55.03,54.8,55.01,133100.0,37.9261,38.0575,37.8984,38.0437,133100.0
2007-05-10 12:20:00,55.02,55.14,54.94,55.11,83100.0,38.0506,38.1336,37.9953,38.1128,83100.0
2007-05-10 12:30:00,55.1,55.12,55.03,55.03,54900.0,38.1059,38.1197,38.0575,38.0575,54900.0
2007-05-10 12:40:00,55.02,55.06,54.95,54.97,91800.0,38.0506,38.0782,38.0022,38.016,91800.0
2007-05-10 12:50:00,54.98,55.06,54.97,55.0,70000.0,38.0229,38.0782,38.016,38.0367,70000.0
2007-05-10 13:00:00,55.0,55.01,54.92,54.93,64100.0,38.0367,38.0437,37.9814,37.9883,64100.0
2007-05-10 13:10:00,54.92,54.92,54.86,54.91,75300.0,37.9814,37.9814,37.9399,37.9745,75300.0
2007-05-10 13:20:00,54.92,54.92,54.76,54.83,87100.0,37.9814,37.9814,37.8708,37.9192,87100.0
2007-05-10 13:30:00,54.83,54.85,54.64,54.85,83000.0,37.9192,37.933,37.7878,37.933,83000.0
2007-05-10 13:40:00,54.85,54.87,54.74,54.8,70700.0,37.933,37.9468,37.8569,37.8984,70700.0
2007-05-10 13:50:00,54.8,55.02,54.79,54.99,131800.0,37.8984,38.0506,37.8915,38.0298,131800.0
2007-05-10 14:00:00,54.99,55.16,54.99,55.15,99500.0,38.0298,38.1474,38.0298,38.1405,99500.0
2007-05-10 14:10:00,55.16,55.16,55.04,55.04,65700.0,38.1474,38.1474,38.0644,38.0644,65700.0
2007-05-10 14:20:00,55.04,55.07,54.98,55.01,84400.0,38.0644,38.0852,38.0229,38.0437,84400.0
2007-05-10 14:30:00,55.02,55.02,54.98,54.98,56000.0,38.0506,38.0506,38.0229,38.0229,56000.0
2007-05-10 14:40:00,54.99,55.11,54.97,55.08,50800.0,38.0298,38.1128,38.016,38.0921,50800.0
2007-05-10 14:50:00,55.08,55.08,55.0,55.0,74800.0,38.0921,38.0921,38.0367,38.0367,74800.0
2007-05-10 15:00:00,55.0,55.03,54.91,54.98,117500.0,38.0367,38.0575,37.9745,38.0229,117500.0
2007-05-10 15:10:00,54.98,55.09,54.97,55.0,127700.0,38.0229,38.099,38.016,38.0367,127700.0
2007-05-10 15:20:00,55.0,55.06,54.96,54.99,98600.0,38.0367,38.0782,38.0091,38.0298,98600.0
2007-05-10 15:30:00,55.0,55.03,54.93,54.93,87200.0,38.0367,38.0575,37.9883,37.9883,87200.0
2007-05-10 15:40:00,54.93,54.98,54.89,54.93,136500.0,37.9883,38.0229,37.9607,37.9883,136500.0
2007-05-10 15:50:00,54.91,54.95,54.87,54.93,138100.0,37.9745,38.0022,37.9468,37.9883,138100.0
2007-05-11 09:40:00,54.55,55.47,54.55,54.82,86100.0,37.7255,38.3618,37.7255,37.9123,86100.0
2007-05-11 09:50:00,54.82,55.51,54.51,54.64,202900.0,37.9123,38.3895,37.6979,37.7878,202900.0
2007-05-11 10:00:00,54.64,54.88,54.64,54.84,68500.0,37.7878,37.9538,37.7878,37.9261,68500.0
2007-05-11 10:10:00,54.83,54.89,54.66,54.79,58600.0,37.9192,37.9607,37.8016,37.8915,58600.0
2007-05-11 10:20:00,54.78,54.78,54.51,54.54,79300.0,37.8846,37.8846,37.6979,37.7186,79300.0
2007-05-11 10:30:00,54.56,54.65,54.53,54.54,151900.0,37.7325,37.7947,37.7117,37.7186,151900.0
2007-05-11 10:40:00,54.54,54.6,54.53,54.6,50300.0,37.7186,37.7601,37.7117,37.7601,50300.0
2007-05-11 10:50:00,54.6,54.61,54.58,54.59,103100.0,37.7601,37.767,37.7463,37.7532,103100.0
2007-05-11 11:00:00,54.59,54.62,54.59,54.62,75900.0,37.7532,37.774,37.7532,37.774,75900.0
2007-05-11 11:10:00,54.62,54.69,54.55,54.56,199000.0,37.774,37.8224,37.7255,37.7325,199000.0
2007-05-11 11:20:00,54.55,54.58,54.53,54.56,63800.0,37.7255,37.7463,37.7117,37.7325,63800.0
2007-05-11 11:30:00,54.57,55.05,54.55,54.57,99600.0,37.7394,38.0713,37.7255,37.7394,99600.0
2007-05-11 11:40:00,54.56,54.92,54.54,54.59,113900.0,37.7325,37.9814,37.7186,37.7532,113900.0
2007-05-11 11:50:00,54.59,54.63,54.58,54.62,102700.0,37.7532,37.7809,37.7463,37.774,102700.0
2007-05-11 12:00:00,54.63,54.64,54.59,54.59,55100.0,37.7809,37.7878,37.7532,37.7532,55100.0
2007-05-11 12:10:00,54.59,54.6,54.58,54.59,58500.0,37.7532,37.7601,37.7463,37.7532,58500.0
2007-05-11 12:20:00,54.59,54.61,54.58,54.6,47300.0,37.7532,37.767,37.7463,37.7601,47300.0
2007-05-11 12:30:00,54.6,54.74,54.6,54.74,46600.0,37.7601,37.8569,37.7601,37.8569,46600.0
2007-05-11 12:40:00,54.73,54.74,54.56,54.56,60500.0,37.85,37.8569,37.7325,37.7325,60500.0
2007-05-11 12:50:00,54.56,54.65,54.55,54.65,54800.0,37.7325,37.7947,37.7255,37.7947,54800.0
2007-05-11 13:00:00,54.65,54.68,54.65,54.66,61800.0,37.7947,37.8154,37.7947,37.8016,61800.0
2007-05-11 13:10:00,54.65,54.66,54.61,54.62,40200.0,37.7947,37.8016,37.767,37.774,40200.0
2007-05-11 13:20:00,54.61,54.72,54.58,54.69,62700.0,37.767,37.8431,37.7463,37.8224,62700.0
2007-05-11 13:30:00,54.69,54.69,54.6,54.6,35300.0,37.8224,37.8224,37.7601,37.7601,35300.0
2007-05-11 13:40:00,54.6,54.64,54.57,54.61,45800.0,37.7601,37.7878,37.7394,37.767,45800.0
2007-05-11 13:50:00,54.61,54.61,54.47,54.49,57000.0,37.767,37.767,37.6702,37.684,57000.0
2007-05-11 14:00:00,54.49,54.53,54.48,54.53,63100.0,37.684,37.7117,37.6771,37.7117,63100.0
2007-05-11 14:10:00,54.53,54.61,54.53,54.59,66800.0,37.7117,37.767,37.7117,37.7532,66800.0
2007-05-11 14:20:00,54.59,54.6,54.57,54.57,44200.0,37.7532,37.7601,37.7394,37.7394,44200.0
2007-05-11 14:30:00,54.57,54.75,54.56,54.73,140300.0,37.7394,37.8639,37.7325,37.85,140300.0
2007-05-11 14:40:00,54.74,54.79,54.71,54.76,57500.0,37.8569,37.8915,37.8362,37.8708,57500.0
2007-05-11 14:50:00,54.76,54.76,54.7,54.71,92600.0,37.8708,37.8708,37.8293,37.8362,92600.0
2007-05-11 15:00:00,54.7,54.78,54.7,54.77,82800.0,37.8293,37.8846,37.8293,37.8777,82800.0
2007-05-11 15:10:00,54.76,54.78,54.72,54.76,59600.0,37.8708,37.8846,37.8431,37.8708,59600.0
2007-05-11 15:20:00,54.76,54.79,54.74,54.79,61700.0,37.8708,37.8915,37.8569,37.8915,61700.0
2007-05-11 15:30:00,54.79,54.92,54.79,54.9,121400.0,37.8915,37.9814,37.8915,37.9676,121400.0
2007-05-11 15:40:00,54.91,54.95,54.8,54.84,147100.0,37.9745,38.0022,37.8984,37.9261,147100.0
2007-05-11 15:50:00,54.84,55.02,54.84,55.0,143300.0,37.9261,38.0506,37.9261,38.0367,143300.0
2007-05-14 09:30:00,55.01,55.33,55.0,55.3,99600.0,38.0437,38.265,38.0367,38.2442,99600.0
2007-05-14 09:40:00,55.28,55.39,55.25,55.29,233300.0,38.2304,38.3065,38.2096,38.2373,233300.0
2007-05-14 09:50:00,55.28,55.31,55.24,55.26,115800.0,38.2304,38.2511,38.2027,38.2166,115800.0
2007-05-14 10:00:00,55.26,55.26,55.2,55.22,192400.0,38.2166,38.2166,38.1751,38.1889,192400.0
2007-05-14 10:10:00,55.22,55.26,55.21,55.22,129300.0,38.1889,38.2166,38.182,38.1889,129300.0
2007-05-14 10:20:00,55.22,55.25,55.14,55.15,118300.0,38.1889,38.2096,38.1336,38.1405,118300.0
2007-05-14 10:30:00,55.15,55.16,55.07,55.09,184000.0,38.1405,38.1474,38.0852,38.099,184000.0
2007-05-14 10:40:00,55.08,55.11,54.94,54.97,78000.0,38.0921,38.1128,37.9953,38.016,78000.0
2007-05-14 10:50:00,54.98,55.01,54.92,54.94,63300.0,38.0229,38.0437,37.9814,37.9953,63300.0
2007-05-14 11:00:00,54.93,55.0,54.92,54.96,66800.0,37.9883,38.0367,37.9814,38.0091,66800.0
2007-05-14 11:10:00,54.97,54.97,54.9,54.9,69700.0,38.016,38.016,37.9676,37.9676,69700.0
2007-05-14 11:20:00,54.9,55.08,54.9,54.95,74700.0,37.9676,38.0921,37.9676,38.0022,74700.0
2007-05-14 11:30:00,54.95,55.01,54.92,55.01,36900.0,38.0022,38.0437,37.9814,38.0437,36900.0
2007-05-14 11:40:00,55.01,55.01,54.91,54.91,114400.0,38.0437,38.0437,37.9745,37.9745,114400.0
2007-05-14 11:50:00,54.91,55.01,54.88,55.01,102700.0,37.9745,38.0437,37.9538,38.0437,102700.0
2007-05-14 12:00:00,55.01,55.06,54.97,54.97,36800.0,38.0437,38.0782,38.016,38.016,36800.0
2007-05-14 12:10:00,54.97,55.01,54.92,54.94,73600.0,38.016,38.0437,37.9814,37.9953,73600.0
2007-05-14 12:20:00,54.95,54.98,54.94,54.96,29300.0,38.0022,38.0229,37.9953,38.0091,29300.0
2007-05-14 12:30:00,54.97,54.97,54.95,54.95,20700.0,38.016,38.016,38.0022,38.0022,20700.0
2007-05-14 12:40:00,54.95,55.01,54.93,55.0,67500.0,38.0022,38.0437,37.9883,38.0367,67500.0
2007-05-14 12:50:00,55.0,55.01,54.91,54.93,42400.0,38.0367,38.0437,37.9745,37.9883,42400.0
2007-05-14 13:00:00,54.93,54.93,54.77,54.78,120400.0,37.9883,37.9883,37.8777,37.8846,120400.0
2007-05-14 13:10:00,54.78,54.81,54.61,54.64,77800.0,37.8846,37.9053,37.767,37.7878,77800.0
2007-05-14 13:20:00,54.65,54.9,54.64,54.8,163600.0,37.7947,37.9676,37.7878,37.8984,163600.0
2007-05-14 13:30:00,54.79,54.8,54.7,54.72,71600.0,37.8915,37.8984,37.8293,37.8431,71600.0
2007-05-14 13:40:00,54.73,54.76,54.67,54.68,106400.0,37.85,37.8708,37.8085,37.8154,106400.0
2007-05-14 13:50:00,54.68,54.68,54.56,54.58,85900.0,37.8154,37.8154,37.7325,37.7463,85900.0
2007-05-14 14:00:00,54.58,54.6,54.54,54.6,101400.0,37.7463,37.7601,37.7186,37.7601,101400.0
2007-05-14 14:10:00,54.6,54.6,54.57,54.58,69700.0,37.7601,37.7601,37.7394,37.7463,69700.0
2007-05-14 14:20:00,54.59,54.6,54.57,54.6,93300.0,37.7532,37.7601,37.7394,37.7601,93300.0
2007-05-14 14:30:00,54.61,54.68,54.6,54.6,79800.0,37.767,37.8154,37.7601,37.7601,79800.0
2007-05-14 14:40:00,54.6,54.62,54.59,54.61,62900.0,37.7601,37.774,37.7532,37.767,62900.0
2007-05-14 14:50:00,54.62,54.63,54.57,54.58,102800.0,37.774,37.7809,37.7394,37.7463,102800.0
2007-05-14 15:00:00,54.59,54.95,54.57,54.67,127600.0,37.7532,38.0022,37.7394,37.8085,127600.0
2007-05-14 15:10:00,54.66,54.69,54.64,54.68,98600.0,37.8016,37.8224,37.7878,37.8154,98600.0
2007-05-14 15:20:00,54.69,54.69,54.62,54.63,123900.0,37.8224,37.8224,37.774,37.7809,123900.0
2007-05-14 15:30:00,54.63,54.71,54.63,54.67,76600.0,37.7809,37.8362,37.7809,37.8085,76600.0
2007-05-14 15:40:00,54.68,54.78,54.63,54.72,149900.0,37.8154,37.8846,37.7809,37.8431,149900.0
2007-05-14 15:50:00,54.72,54.74,54.64,54.74,168400.0,37.8431,37.8569,37.7878,37.8569,168400.0
2007-05-15 09:30:00,54.93,55.13,54.69,54.74,165600.0,37.9883,38.1267,37.8224,37.8569,165600.0
2007-05-15 09:40:00,54.75,54.83,54.62,54.67,128100.0,37.8639,37.9192,37.774,37.8085,128100.0
2007-05-15 09:50:00,54.65,54.65,54.42,54.43,90400.0,37.7947,37.7947,37.6356,37.6426,90400.0
2007-05-15 10:00:00,54.44,55.02,54.42,54.99,161300.0,37.6495,38.0506,37.6356,38.0298,161300.0
2007-05-15 10:10:00,54.99,55.18,54.99,55.14,112600.0,38.0298,38.1612,38.0298,38.1336,112600.0
2007-05-15 10:20:00,55.12,55.14,54.98,55.01,93000.0,38.1197,38.1336,38.0229,38.0437,93000.0
2007-05-15 10:30:00,55.01,55.04,54.74,54.75,85100.0,38.0437,38.0644,37.8569,37.8639,85100.0
2007-05-15 10:40:00,54.75,54.79,54.66,54.71,71100.0,37.8639,37.8915,37.8016,37.8362,71100.0
2007-05-15 10:50:00,54.71,54.79,54.6,54.65,93000.0,37.8362,37.8915,37.7601,37.7947,93000.0
2007-05-15 11:00:00,54.66,54.79,54.63,54.66,73900.0,37.8016,37.8915,37.7809,37.8016,73900.0
2007-05-15 11:10:00,54.65,54.8,54.56,54.77,52100.0,37.7947,37.8984,37.7325,37.8777,52100.0
2007-05-15 11:20:00,54.77,54.77,54.68,54.71,34000.0,37.8777,37.8777,37.8154,37.8362,34000.0
2007-05-15 11:30:00,54.7,54.78,54.68,54.78,31000.0,37.8293,37.8846,37.8154,37.8846,31000.0
2007-05-15 11:40:00,54.77,54.82,54.76,54.81,57500.0,37.8777,37.9123,37.8708,37.9053,57500.0
2007-05-15 11:50:00,54.81,54.82,54.56,54.57,48400.0,37.9053,37.9123,37.7325,37.7394,48400.0
2007-05-15 12:00:00,54.57,54.63,54.56,54.62,26300.0,37.7394,37.7809,37.7325,37.774,26300.0
2007-05-15 12:10:00,54.63,54.81,54.62,54.75,61100.0,37.7809,37.9053,37.774,37.8639,61100.0
2007-05-15 12:20:00,54.75,54.76,54.57,54.57,31200.0,37.8639,37.8708,37.7394,37.7394,31200.0
2007-05-15 12:30:00,54.57,54.65,54.55,54.65,27200.0,37.7394,37.7947,37.7255,37.7947,27200.0
2007-05-15 12:40:00,54.65,54.75,54.56,54.57,57700.0,37.7947,37.8639,37.7325,37.7394,57700.0
2007-05-15 12:50:00,54.56,54.61,54.45,54.45,50200.0,37.7325,37.767,37.6564,37.6564,50200.0
2007-05-15 13:00:00,54.45,54.49,54.35,54.36,54200.0,37.6564,37.684,37.5872,37.5941,54200.0
2007-05-15 13:10:00,54.36,54.48,54.36,54.42,38700.0,37.5941,37.6771,37.5941,37.6356,38700.0
2007-05-15 13:20:00,54.42,54.47,54.41,54.46,22200.0,37.6356,37.6702,37.6287,37.6633,22200.0
2007-05-15 13:30:00,54.46,54.47,54.4,54.42,40300.0,37.6633,37.6702,37.6218,37.6356,40300.0
2007-05-15 13:40:00,54.41,54.41,54.11,54.17,167200.0,37.6287,37.6287,37.4212,37.4627,167200.0
2007-05-15 13:50:00,54.17,54.3,54.15,54.29,73400.0,37.4627,37.5526,37.4489,37.5457,73400.0
2007-05-15 14:00:00,54.29,54.35,54.25,54.33,59400.0,37.5457,37.5872,37.5181,37.5734,59400.0
2007-05-15 14:10:00,54.33,54.34,54.07,54.13,97900.0,37.5734,37.5803,37.3936,37.4351,97900.0
2007-05-15 14:20:00,54.13,54.33,54.13,54.31,97800.0,37.4351,37.5734,37.4351,37.5596,97800.0
2007-05-15 14:30:00,54.3,54.51,54.3,54.38,141400.0,37.5526,37.6979,37.5526,37.608,141400.0
2007-05-15 14:40:00,54.39,54.41,54.24,54.35,116100.0,37.6149,37.6287,37.5112,37.5872,116100.0
2007-05-15 14:50:00,54.35,54.43,54.34,54.43,85300.0,37.5872,37.6426,37.5803,37.6426,85300.0
2007-05-15 15:00:00,54.43,54.46,54.33,54.37,57000.0,37.6426,37.6633,37.5734,37.6011,57000.0
2007-05-15 15:10:00,54.37,54.4,54.34,54.36,70200.0,37.6011,37.6218,37.5803,37.5941,70200.0
2007-05-15 15:20:00,54.36,54.36,54.15,54.22,137800.0,37.5941,37.5941,37.4489,37.4973,137800.0
2007-05-15 15:30:00,54.22,54.27,54.18,54.26,102000.0,37.4973,37.5319,37.4697,37.525,102000.0
2007-05-15 15:40:00,54.26,54.3,54.17,54.22,155300.0,37.525,37.5526,37.4627,37.4973,155300.0
2007-05-15 15:50:00,54.22,54.26,54.16,54.24,229100.0,37.4973,37.525,37.4558,37.5112,229100.0
2007-05-16 09:30:00,54.37,54.58,54.34,54.5,72200.0,37.6011,37.7463,37.5803,37.691,72200.0
2007-05-16 09:40:00,54.49,54.55,54.46,54.51,96900.0,37.684,37.7255,37.6633,37.6979,96900.0
2007-05-16 09:50:00,54.52,54.68,54.49,54.66,98800.0,37.7048,37.8154,37.684,37.8016,98800.0
2007-05-16 10:00:00,54.66,54.77,54.62,54.74,174300.0,37.8016,37.8777,37.774,37.8569,174300.0
2007-05-16 10:10:00,54.73,54.82,54.67,54.7,136400.0,37.85,37.9123,37.8085,37.8293,136400.0
2007-05-16 10:20:00,54.69,54.77,54.62,54.72,86300.0,37.8224,37.8777,37.774,37.8431,86300.0
2007-05-16 10:30:00,54.72,54.72,54.58,54.58,76400.0,37.8431,37.8431,37.7463,37.7463,76400.0
2007-05-16 10:40:00,54.58,54.58,54.39,54.4,76300.0,37.7463,37.7463,37.6149,37.6218,76300.0
2007-05-16 10:50:00,54.4,54.41,54.22,54.29,108300.0,37.6218,37.6287,37.4973,37.5457,108300.0
2007-05-16 11:00:00,54.3,54.31,54.08,54.09,55400.0,37.5526,37.5596,37.4005,37.4074,55400.0
2007-05-16 11:10:00,54.09,54.15,54.05,54.15,85800.0,37.4074,37.4489,37.3798,37.4489,85800.0
2007-05-16 11:20:00,54.15,54.18,54.12,54.17,56100.0,37.4489,37.4697,37.4282,37.4627,56100.0
2007-05-16 11:30:00,54.17,54.25,54.14,54.25,65700.0,37.4627,37.5181,37.442,37.5181,65700.0
2007-05-16 11:40:00,54.25,54.28,54.21,54.28,55700.0,37.5181,37.5388,37.4904,37.5388,55700.0
2007-05-16 11:50:00,54.27,54.43,54.27,54.41,98100.0,37.5319,37.6426,37.5319,37.6287,98100.0
2007-05-16 12:00:00,54.42,54.44,54.26,54.26,59400.0,37.6356,37.6495,37.525,37.525,59400.0
2007-05-16 12:10:00,54.26,54.33,54.25,54.33,42900.0,37.525,37.5734,37.5181,37.5734,42900.0
2007-05-16 12:20:00,54.32,54.32,54.26,54.28,30000.0,37.5665,37.5665,37.525,37.5388,30000.0
2007-05-16 12:30:00,54.29,54.3,54.24,54.25,27800.0,37.5457,37.5526,37.5112,37.5181,27800.0
2007-05-16 12:40:00,54.24,54.3,54.2,54.29,35700.0,37.5112,37.5526,37.4835,37.5457,35700.0
2007-05-16 12:50:00,54.3,54.48,54.29,54.47,60700.0,37.5526,37.6771,37.5457,37.6702,60700.0
2007-05-16 13:00:00,54.46,54.46,54.28,54.29,54400.0,37.6633,37.6633,37.5388,37.5457,54400.0
2007-05-16 13:10:00,54.28,54.32,54.22,54.31,29600.0,37.5388,37.5665,37.4973,37.5596,29600.0
2007-05-16 13:20:00,54.31,54.43,54.31,54.37,28700.0,37.5596,37.6426,37.5596,37.6011,28700.0
2007-05-16 13:30:00,54.37,54.52,54.33,54.51,52700.0,37.6011,37.7048,37.5734,37.6979,52700.0
2007-05-16 13:40:00,54.51,54.62,54.21,54.51,63800.0,37.6979,37.774,37.4904,37.6979,63800.0
2007-05-16 13:50:00,54.52,54.56,54.47,54.48,39200.0,37.7048,37.7325,37.6702,37.6771,39200.0
2007-05-16 14:00:00,54.48,54.53,54.45,54.53,37200.0,37.6771,37.7117,37.6564,37.7117,37200.0
2007-05-16 14:10:00,54.53,54.58,54.5,54.53,68400.0,37.7117,37.7463,37.691,37.7117,68400.0
2007-05-16 14:20:00,54.53,54.54,54.47,54.49,39100.0,37.7117,37.7186,37.6702,37.684,39100.0
2007-05-16 14:30:00,54.5,54.5,54.44,54.44,41200.0,37.691,37.691,37.6495,37.6495,41200.0
2007-05-16 14:40:00,54.44,54.49,54.43,54.48,33200.0,37.6495,37.684,37.6426,37.6771,33200.0
2007-05-16 14:50:00,54.47,54.54,54.47,54.53,50500.0,37.6702,37.7186,37.6702,37.7117,50500.0
2007-05-16 15:00:00,54.53,54.53,54.47,54.51,80300.0,37.7117,37.7117,37.6702,37.6979,80300.0
2007-05-16 15:10:00,54.51,54.53,54.45,54.46,74800.0,37.6979,37.7117,37.6564,37.6633,74800.0
2007-05-16 15:20:00,54.46,54.59,54.45,54.55,83700.0,37.6633,37.7532,37.6564,37.7255,83700.0
2007-05-16 15:30:00,54.54,54.64,54.52,54.61,82200.0,37.7186,37.7878,37.7048,37.767,82200.0
2007-05-16 15:40:00,54.61,54.69,54.58,54.64,99100.0,37.767,37.8224,37.7463,37.7878,99100.0
2007-05-16 15:50:00,54.64,54.81,54.63,54.81,210300.0,37.7878,37.9053,37.7809,37.9053,210300.0
2007-05-17 09:30:00,54.83,55.09,54.74,55.09,71100.0,37.9192,38.099,37.8569,38.099,71100.0
2007-05-17 09:40:00,55.08,55.4,55.08,55.38,177300.0,38.0921,38.3134,38.0921,38.2995,177300.0
2007-05-17 09:50:00,55.39,55.4,55.28,55.37,104900.0,38.3065,38.3134,38.2304,38.2926,104900.0
2007-05-17 10:00:00,55.37,55.57,55.23,55.57,168200.0,38.2926,38.4309,38.1958,38.4309,168200.0
2007-05-17 10:10:00,55.56,55.65,55.24,55.25,132200.0,38.424,38.4863,38.2027,38.2096,132200.0
2007-05-17 10:20:00,55.25,55.36,55.25,55.36,44100.0,38.2096,38.2857,38.2096,38.2857,44100.0
2007-05-17 10:30:00,55.36,55.55,55.3,55.38,86900.0,38.2857,38.4171,38.2442,38.2995,86900.0
2007-05-17 10:40:00,55.37,55.48,55.37,55.47,54500.0,38.2926,38.3687,38.2926,38.3618,54500.0
2007-05-17 10:50:00,55.47,55.53,55.43,55.53,66200.0,38.3618,38.4033,38.3341,38.4033,66200.0
2007-05-17 11:00:00,55.53,55.71,55.53,55.69,123600.0,38.4033,38.5278,38.4033,38.5139,123600.0
2007-05-17 11:10:00,55.69,55.77,55.67,55.73,159200.0,38.5139,38.5693,38.5001,38.5416,159200.0
2007-05-17 11:20:00,55.74,55.77,55.71,55.75,111900.0,38.5485,38.5693,38.5278,38.5554,111900.0
2007-05-17 11:30:00,55.74,55.79,55.71,55.75,54400.0,38.5485,38.5831,38.5278,38.5554,54400.0
2007-05-17 11:40:00,55.75,55.85,55.73,55.81,67100.0,38.5554,38.6246,38.5416,38.5969,67100.0
2007-05-17 11:50:00,55.82,55.86,55.76,55.76,130900.0,38.6038,38.6315,38.5623,38.5623,130900.0
2007-05-17 12:00:00,55.77,55.81,55.66,55.73,89500.0,38.5693,38.5969,38.4932,38.5416,89500.0
2007-05-17 12:10:00,55.73,55.82,55.73,55.74,78500.0,38.5416,38.6038,38.5416,38.5485,78500.0
2007-05-17 12:20:00,55.74,55.78,55.73,55.74,45800.0,38.5485,38.5762,38.5416,38.5485,45800.0
2007-05-17 12:30:00,55.74,55.75,55.59,55.6,54200.0,38.5485,38.5554,38.4448,38.4517,54200.0
2007-05-17 12:40:00,55.59,55.64,55.59,55.64,41000.0,38.4448,38.4794,38.4448,38.4794,41000.0
2007-05-17 12:50:00,55.63,55.69,55.63,55.64,37200.0,38.4724,38.5139,38.4724,38.4794,37200.0
2007-05-17 13:00:00,55.65,55.66,55.6,55.65,75900.0,38.4863,38.4932,38.4517,38.4863,75900.0
2007-05-17 13:10:00,55.65,55.65,55.59,55.64,41800.0,38.4863,38.4863,38.4448,38.4794,41800.0
2007-05-17 13:20:00,55.62,55.68,55.61,55.68,25700.0,38.4655,38.507,38.4586,38.507,25700.0
2007-05-17 13:30:00,55.67,55.81,55.67,55.68,96800.0,38.5001,38.5969,38.5001,38.507,96800.0
2007-05-17 13:40:00,55.68,55.69,55.65,55.65,44600.0,38.507,38.5139,38.4863,38.4863,44600.0
2007-05-17 13:50:00,55.65,55.69,55.6,55.66,50900.0,38.4863,38.5139,38.4517,38.4932,50900.0
2007-05-17 14:00:00,55.67,55.67,55.61,55.63,62800.0,38.5001,38.5001,38.4586,38.4724,62800.0
2007-05-17 14:10:00,55.65,55.65,55.53,55.6,45100.0,38.4863,38.4863,38.4033,38.4517,45100.0
2007-05-17 14:20:00,55.6,55.61,55.51,55.54,25200.0,38.4517,38.4586,38.3895,38.4102,25200.0
2007-05-17 14:30:00,55.54,55.54,55.41,55.41,64000.0,38.4102,38.4102,38.3203,38.3203,64000.0
2007-05-17 14:40:00,55.43,55.57,55.42,55.55,68500.0,38.3341,38.4309,38.3272,38.4171,68500.0
2007-05-17 14:50:00,55.55,55.57,55.5,55.55,72700.0,38.4171,38.4309,38.3825,38.4171,72700.0
2007-05-17 15:00:00,55.56,55.66,55.55,55.59,86700.0,38.424,38.4932,38.4171,38.4448,86700.0
2007-05-17 15:10:00,55.59,55.67,55.56,55.62,64700.0,38.4448,38.5001,38.424,38.4655,64700.0
2007-05-17 15:20:00,55.61,55.72,55.58,55.65,146300.0,38.4586,38.5347,38.4379,38.4863,146300.0
2007-05-17 15:30:00,55.65,55.71,55.64,55.66,148400.0,38.4863,38.5278,38.4794,38.4932,148400.0
2007-05-17 15:40:00,55.65,55.74,55.64,55.73,177400.0,38.4863,38.5485,38.4794,38.5416,177400.0
2007-05-17 15:50:00,55.72,55.75,55.57,55.59,204600.0,38.5347,38.5554,38.4309,38.4448,204600.0
2007-05-18 09:30:00,55.92,55.96,55.84,55.91,657600.0,38.673,38.7007,38.6177,38.6661,657600.0
2007-05-18 09:40:00,55.89,55.93,55.66,55.79,82800.0,38.6523,38.6799,38.4932,38.5831,82800.0
2007-05-18 09:50:00,55.79,55.87,55.74,55.87,76100.0,38.5831,38.6384,38.5485,38.6384,76100.0
2007-05-18 10:00:00,55.87,55.95,55.73,55.94,105100.0,38.6384,38.6937,38.5416,38.6868,105100.0
2007-05-18 10:10:00,55.94,56.0,55.9,55.94,67200.0,38.6868,38.7283,38.6592,38.6868,67200.0
2007-05-18 10:20:00,55.94,56.21,55.94,56.05,267500.0,38.6868,38.8736,38.6868,38.7629,267500.0
2007-05-18 10:30:00,56.04,56.19,55.98,56.1,63300.0,38.756,38.8597,38.7145,38.7975,63300.0
2007-05-18 10:40:00,56.09,56.13,56.05,56.12,59100.0,38.7906,38.8182,38.7629,38.8113,59100.0
2007-05-18 10:50:00,56.11,56.24,56.09,56.22,56600.0,38.8044,38.8943,38.7906,38.8805,56600.0
2007-05-18 11:00:00,56.22,56.23,56.14,56.2,48000.0,38.8805,38.8874,38.8251,38.8666,48000.0
2007-05-18 11:10:00,56.2,56.21,56.16,56.2,61900.0,38.8666,38.8736,38.839,38.8666,61900.0
2007-05-18 11:20:00,56.2,56.2,56.17,56.17,49700.0,38.8666,38.8666,38.8459,38.8459,49700.0
2007-05-18 11:30:00,56.17,56.2,56.14,56.15,61100.0,38.8459,38.8666,38.8251,38.8321,61100.0
2007-05-18 11:40:00,56.15,56.2,56.13,56.15,68500.0,38.8321,38.8666,38.8182,38.8321,68500.0
2007-05-18 11:50:00,56.17,56.17,56.06,56.1,59000.0,38.8459,38.8459,38.7698,38.7975,59000.0
2007-05-18 12:00:00,56.11,56.12,56.09,56.12,39400.0,38.8044,38.8113,38.7906,38.8113,39400.0
2007-05-18 12:10:00,56.12,56.24,56.12,56.2,53000.0,38.8113,38.8943,38.8113,38.8666,53000.0
2007-05-18 12:20:00,56.2,56.29,56.2,56.25,42600.0,38.8666,38.9289,38.8666,38.9012,42600.0
2007-05-18 12:30:00,56.26,56.28,56.19,56.23,32200.0,38.9081,38.922,38.8597,38.8874,32200.0
2007-05-18 12:40:00,56.22,56.39,56.21,56.29,63000.0,38.8805,38.998,38.8736,38.9289,63000.0
2007-05-18 12:50:00,56.28,56.35,56.23,56.32,37300.0,38.922,38.9704,38.8874,38.9496,37300.0
2007-05-18 13:00:00,56.32,56.38,56.23,56.25,56000.0,38.9496,38.9911,38.8874,38.9012,56000.0
2007-05-18 13:10:00,56.25,56.27,56.19,56.23,31000.0,38.9012,38.9151,38.8597,38.8874,31000.0
2007-05-18 13:20:00,56.23,56.27,56.22,56.26,31800.0,38.8874,38.9151,38.8805,38.9081,31800.0
2007-05-18 13:30:00,56.27,56.27,56.19,56.22,34200.0,38.9151,38.9151,38.8597,38.8805,34200.0
2007-05-18 13:40:00,56.21,56.3,56.21,56.28,42400.0,38.8736,38.9358,38.8736,38.922,42400.0
2007-05-18 13:50:00,56.28,56.4,56.28,56.39,66200.0,38.922,39.005,38.922,38.998,66200.0
2007-05-18 14:00:00,56.38,56.4,56.25,56.29,104000.0,38.9911,39.005,38.9012,38.9289,104000.0
2007-05-18 14:10:00,56.3,56.41,55.58,56.4,79500.0,38.9358,39.0119,38.4379,39.005,79500.0
2007-05-18 14:20:00,56.4,56.4,56.33,56.35,64500.0,39.005,39.005,38.9565,38.9704,64500.0
2007-05-18 14:30:00,56.34,56.38,55.58,56.25,56700.0,38.9635,38.9911,38.4379,38.9012,56700.0
2007-05-18 14:40:00,56.24,56.28,56.14,56.21,54500.0,38.8943,38.922,38.8251,38.8736,54500.0
2007-05-18 14:50:00,56.22,56.25,56.16,56.21,31900.0,38.8805,38.9012,38.839,38.8736,31900.0
2007-05-18 15:00:00,56.19,56.25,56.18,56.23,60800.0,38.8597,38.9012,38.8528,38.8874,60800.0
2007-05-18 15:10:00,56.23,56.24,56.19,56.24,38700.0,38.8874,38.8943,38.8597,38.8943,38700.0
2007-05-18 15:20:00,56.23,56.25,56.16,56.2,57300.0,38.8874,38.9012,38.839,38.8666,57300.0
2007-05-18 15:30:00,56.19,56.29,56.19,56.28,68800.0,38.8597,38.9289,38.8597,38.922,68800.0
2007-05-18 15:40:00,56.28,56.3,56.2,56.24,98800.0,38.922,38.9358,38.8666,38.8943,98800.0
2007-05-18 15:50:00,56.25,56.4,56.25,56.4,201100.0,38.9012,39.005,38.9012,39.005,201100.0
2007-05-21 09:30:00,56.41,56.49,56.18,56.42,126900.0,39.0119,39.0672,38.8528,39.0188,126900.0
2007-05-21 09:40:00,56.4,56.49,56.29,56.32,103600.0,39.005,39.0672,38.9289,38.9496,103600.0
2007-05-21 09:50:00,56.32,56.38,56.28,56.32,68500.0,38.9496,38.9911,38.922,38.9496,68500.0
2007-05-21 10:00:00,56.31,56.36,56.02,56.08,89600.0,38.9427,38.9773,38.7422,38.7837,89600.0
2007-05-21 10:10:00,56.09,56.1,55.98,56.0,114800.0,38.7906,38.7975,38.7145,38.7283,114800.0
2007-05-21 10:20:00,55.99,56.05,55.9,55.9,77900.0,38.7214,38.7629,38.6592,38.6592,77900.0
2007-05-21 10:30:00,55.9,55.98,55.85,55.9,110600.0,38.6592,38.7145,38.6246,38.6592,110600.0
2007-05-21 10:40:00,55.9,56.16,55.9,56.14,97000.0,38.6592,38.839,38.6592,38.8251,97000.0
2007-05-21 10:50:00,56.14,56.24,56.13,56.22,94900.0,38.8251,38.8943,38.8182,38.8805,94900.0
2007-05-21 11:00:00,56.22,56.26,56.12,56.13,89800.0,38.8805,38.9081,38.8113,38.8182,89800.0
2007-05-21 11:10:00,56.12,56.15,56.02,56.03,89400.0,38.8113,38.8321,38.7422,38.7491,89400.0
2007-05-21 11:20:00,56.04,56.05,56.0,56.03,40200.0,38.756,38.7629,38.7283,38.7491,40200.0
2007-05-21 11:30:00,56.02,56.12,56.02,56.1,54100.0,38.7422,38.8113,38.7422,38.7975,54100.0
2007-05-21 11:40:00,56.1,56.14,56.03,56.05,44100.0,38.7975,38.8251,38.7491,38.7629,44100.0
2007-05-21 11:50:00,56.03,56.13,56.03,56.11,39800.0,38.7491,38.8182,38.7491,38.8044,39800.0
2007-05-21 12:00:00,56.1,56.13,56.03,56.11,84400.0,38.7975,38.8182,38.7491,38.8044,84400.0
2007-05-21 12:10:00,56.12,56.22,56.11,56.17,59300.0,38.8113,38.8805,38.8044,38.8459,59300.0
2007-05-21 12:20:00,56.17,56.18,56.0,56.01,44200.0,38.8459,38.8528,38.7283,38.7352,44200.0
2007-05-21 12:30:00,56.01,56.1,56.01,56.07,25400.0,38.7352,38.7975,38.7352,38.7767,25400.0
2007-05-21 12:40:00,56.06,56.06,55.98,56.03,44600.0,38.7698,38.7698,38.7145,38.7491,44600.0
2007-05-21 12:50:00,56.03,56.04,55.93,55.94,61700.0,38.7491,38.756,38.6799,38.6868,61700.0
2007-05-21 13:00:00,55.95,56.01,55.94,55.99,38700.0,38.6937,38.7352,38.6868,38.7214,38700.0
2007-05-21 13:10:00,55.99,55.99,55.92,55.98,37100.0,38.7214,38.7214,38.673,38.7145,37100.0
2007-05-21 13:20:00,55.97,55.99,55.95,55.95,41200.0,38.7076,38.7214,38.6937,38.6937,41200.0
2007-05-21 13:30:00,55.94,55.95,55.86,55.86,47800.0,38.6868,38.6937,38.6315,38.6315,47800.0
2007-05-21 13:40:00,55.88,55.89,55.82,55.83,51100.0,38.6453,38.6523,38.6038,38.6108,51100.0
2007-05-21 13:50:00,55.83,55.88,55.83,55.84,15600.0,38.6108,38.6453,38.6108,38.6177,15600.0
2007-05-21 14:00:00,55.84,55.85,55.76,55.77,45100.0,38.6177,38.6246,38.5623,38.5693,45100.0
2007-05-21 14:10:00,55.78,55.78,55.71,55.78,63800.0,38.5762,38.5762,38.5278,38.5762,63800.0
2007-05-21 14:20:00,55.78,55.8,55.71,55.72,59800.0,38.5762,38.59,38.5278,38.5347,59800.0
2007-05-21 14:30:00,55.72,55.73,55.65,55.66,52500.0,38.5347,38.5416,38.4863,38.4932,52500.0
2007-05-21 14:40:00,55.67,55.7,55.61,55.64,88400.0,38.5001,38.5209,38.4586,38.4794,88400.0
2007-05-21 14:50:00,55.65,55.74,55.6,55.65,68000.0,38.4863,38.5485,38.4517,38.4863,68000.0
2007-05-21 15:00:00,55.64,55.67,55.46,55.47,132400.0,38.4794,38.5001,38.3549,38.3618,132400.0
2007-05-21 15:10:00,55.47,55.66,55.47,55.65,117500.0,38.3618,38.4932,38.3618,38.4863,117500.0
2007-05-21 15:20:00,55.64,55.68,55.6,55.61,140300.0,38.4794,38.507,38.4517,38.4586,140300.0
2007-05-21 15:30:00,55.61,55.92,55.6,55.67,261300.0,38.4586,38.673,38.4517,38.5001,261300.0
2007-05-21 15:40:00,55.67,55.7,55.6,55.61,108700.0,38.5001,38.5209,38.4517,38.4586,108700.0
2007-05-21 15:50:00,55.61,55.78,55.6,55.78,260900.0,38.4586,38.5762,38.4517,38.5762,260900.0
2007-05-22 09:30:00,55.59,55.88,55.44,55.66,89000.0,38.4448,38.6453,38.341,38.4932,89000.0
2007-05-22 09:40:00,55.68,55.82,55.63,55.63,81400.0,38.507,38.6038,38.4724,38.4724,81400.0
2007-05-22 09:50:00,55.64,55.67,55.54,55.66,55200.0,38.4794,38.5001,38.4102,38.4932,55200.0
2007-05-22 10:00:00,55.65,55.8,55.61,55.66,96700.0,38.4863,38.59,38.4586,38.4932,96700.0
2007-05-22 10:10:00,55.66,55.66,55.55,55.57,38700.0,38.4932,38.4932,38.4171,38.4309,38700.0
2007-05-22 10:20:00,55.56,55.7,55.49,55.7,140800.0,38.424,38.5209,38.3756,38.5209,140800.0
2007-05-22 10:30:00,55.7,55.75,55.52,55.53,69000.0,38.5209,38.5554,38.3964,38.4033,69000.0
2007-05-22 10:40:00,55.52,55.58,55.48,55.48,74900.0,38.3964,38.4379,38.3687,38.3687,74900.0
2007-05-22 10:50:00,55.5,55.59,55.46,55.57,56100.0,38.3825,38.4448,38.3549,38.4309,56100.0
2007-05-22 11:00:00,55.57,55.6,55.53,55.58,85900.0,38.4309,38.4517,38.4033,38.4379,85900.0
2007-05-22 11:10:00,55.59,55.67,55.59,55.61,68400.0,38.4448,38.5001,38.4448,38.4586,68400.0
2007-05-22 11:20:00,55.6,55.75,55.6,55.74,43000.0,38.4517,38.5554,38.4517,38.5485,43000.0
2007-05-22 11:30:00,55.74,55.75,55.65,55.65,53900.0,38.5485,38.5554,38.4863,38.4863,53900.0
2007-05-22 11:40:00,55.65,55.69,55.63,55.66,45100.0,38.4863,38.5139,38.4724,38.4932,45100.0
2007-05-22 11:50:00,55.66,55.7,55.63,55.66,79000.0,38.4932,38.5209,38.4724,38.4932,79000.0
2007-05-22 12:00:00,55.66,55.73,55.63,55.67,64700.0,38.4932,38.5416,38.4724,38.5001,64700.0
2007-05-22 12:10:00,55.66,55.67,55.61,55.65,48300.0,38.4932,38.5001,38.4586,38.4863,48300.0
2007-05-22 12:20:00,55.64,55.7,55.64,55.68,32700.0,38.4794,38.5209,38.4794,38.507,32700.0
2007-05-22 12:30:00,55.68,55.73,55.68,55.69,33600.0,38.507,38.5416,38.507,38.5139,33600.0
2007-05-22 12:40:00,55.68,55.7,55.65,55.65,36100.0,38.507,38.5209,38.4863,38.4863,36100.0
2007-05-22 12:50:00,55.65,55.81,55.65,55.8,76200.0,38.4863,38.5969,38.4863,38.59,76200.0
2007-05-22 13:00:00,55.8,55.86,55.79,55.86,46400.0,38.59,38.6315,38.5831,38.6315,46400.0
2007-05-22 13:10:00,55.86,55.93,55.83,55.83,54900.0,38.6315,38.6799,38.6108,38.6108,54900.0
2007-05-22 13:20:00,55.83,55.9,55.82,55.84,33700.0,38.6108,38.6592,38.6038,38.6177,33700.0
2007-05-22 13:30:00,55.85,55.93,55.85,55.91,31200.0,38.6246,38.6799,38.6246,38.6661,31200.0
2007-05-22 13:40:00,55.9,55.97,55.9,55.95,24100.0,38.6592,38.7076,38.6592,38.6937,24100.0
2007-05-22 13:50:00,55.94,56.1,55.94,55.99,138100.0,38.6868,38.7975,38.6868,38.7214,138100.0
2007-05-22 14:00:00,55.98,56.03,55.94,55.96,57400.0,38.7145,38.7491,38.6868,38.7007,57400.0
2007-05-22 14:10:00,55.96,56.06,55.93,55.96,104300.0,38.7007,38.7698,38.6799,38.7007,104300.0
2007-05-22 14:20:00,55.96,55.97,55.93,55.93,84100.0,38.7007,38.7076,38.6799,38.6799,84100.0
2007-05-22 14:30:00,55.93,55.94,55.89,55.9,130000.0,38.6799,38.6868,38.6523,38.6592,130000.0
2007-05-22 14:40:00,55.9,55.99,55.9,55.95,76600.0,38.6592,38.7214,38.6592,38.6937,76600.0
2007-05-22 14:50:00,55.95,55.96,55.9,55.91,171400.0,38.6937,38.7007,38.6592,38.6661,171400.0
2007-05-22 15:00:00,55.92,55.95,55.88,55.93,120800.0,38.673,38.6937,38.6453,38.6799,120800.0
2007-05-22 15:10:00,55.94,55.95,55.88,55.92,243500.0,38.6868,38.6937,38.6453,38.673,243500.0
2007-05-22 15:20:00,55.92,55.98,55.9,55.96,147600.0,38.673,38.7145,38.6592,38.7007,147600.0
2007-05-22 15:30:00,55.95,55.96,55.91,55.94,140200.0,38.6937,38.7007,38.6661,38.6868,140200.0
2007-05-22 15:40:00,55.95,55.98,55.92,55.94,140700.0,38.6937,38.7145,38.673,38.6868,140700.0
2007-05-22 15:50:00,55.95,56.0,55.88,55.91,437000.0,38.6937,38.7283,38.6453,38.6661,437000.0
2007-05-23 09:30:00,56.39,56.49,56.06,56.18,98500.0,38.998,39.0672,38.7698,38.8528,98500.0
2007-05-23 09:40:00,56.18,56.56,56.13,56.56,52400.0,38.8528,39.1156,38.8182,39.1156,52400.0
2007-05-23 09:50:00,56.56,56.73,56.48,56.68,103200.0,39.1156,39.2332,39.0603,39.1986,103200.0
2007-05-23 10:00:00,56.69,56.86,56.49,56.5,194600.0,39.2055,39.3231,39.0672,39.0741,194600.0
2007-05-23 10:10:00,56.5,56.56,56.35,56.56,101700.0,39.0741,39.1156,38.9704,39.1156,101700.0
2007-05-23 10:20:00,56.56,56.68,56.46,56.59,58100.0,39.1156,39.1986,39.0465,39.1364,58100.0
2007-05-23 10:30:00,56.6,56.72,56.59,56.7,45900.0,39.1433,39.2263,39.1364,39.2124,45900.0
2007-05-23 10:40:00,56.68,56.74,56.48,56.48,66400.0,39.1986,39.2401,39.0603,39.0603,66400.0
2007-05-23 10:50:00,56.48,56.54,56.41,56.53,76000.0,39.0603,39.1018,39.0119,39.0949,76000.0
2007-05-23 11:00:00,56.54,56.55,56.45,56.55,101400.0,39.1018,39.1087,39.0395,39.1087,101400.0
2007-05-23 11:10:00,56.54,56.59,56.44,56.49,62000.0,39.1018,39.1364,39.0326,39.0672,62000.0
2007-05-23 11:20:00,56.49,56.49,56.35,56.41,91000.0,39.0672,39.0672,38.9704,39.0119,91000.0
2007-05-23 11:30:00,56.41,56.42,56.36,56.37,66800.0,39.0119,39.0188,38.9773,38.9842,66800.0
2007-05-23 11:40:00,56.37,56.4,56.26,56.34,122500.0,38.9842,39.005,38.9081,38.9635,122500.0
2007-05-23 11:50:00,56.34,56.36,56.25,56.25,151400.0,38.9635,38.9773,38.9012,38.9012,151400.0
2007-05-23 12:00:00,56.25,56.3,56.22,56.27,34000.0,38.9012,38.9358,38.8805,38.9151,34000.0
2007-05-23 12:10:00,56.26,56.34,56.26,56.33,77600.0,38.9081,38.9635,38.9081,38.9565,77600.0
2007-05-23 12:20:00,56.32,56.4,56.32,56.4,15200.0,38.9496,39.005,38.9496,39.005,15200.0
2007-05-23 12:30:00,56.4,56.41,56.33,56.33,45300.0,39.005,39.0119,38.9565,38.9565,45300.0
2007-05-23 12:40:00,56.33,56.38,56.31,56.37,39100.0,38.9565,38.9911,38.9427,38.9842,39100.0
2007-05-23 12:50:00,56.35,56.38,56.31,56.33,44800.0,38.9704,38.9911,38.9427,38.9565,44800.0
2007-05-23 13:00:00,56.32,56.39,56.31,56.38,37400.0,38.9496,38.998,38.9427,38.9911,37400.0
2007-05-23 13:10:00,56.36,56.46,56.36,56.41,57700.0,38.9773,39.0465,38.9773,39.0119,57700.0
2007-05-23 13:20:00,56.42,56.43,56.32,56.34,93300.0,39.0188,39.0257,38.9496,38.9635,93300.0
2007-05-23 13:30:00,56.34,56.38,56.28,56.35,29100.0,38.9635,38.9911,38.922,38.9704,29100.0
2007-05-23 13:40:00,56.34,56.37,56.3,56.33,17700.0,38.9635,38.9842,38.9358,38.9565,17700.0
2007-05-23 13:50:00,56.32,56.4,56.3,56.31,142800.0,38.9496,39.005,38.9358,38.9427,142800.0
2007-05-23 14:00:00,56.34,56.35,56.22,56.29,105500.0,38.9635,38.9704,38.8805,38.9289,105500.0
2007-05-23 14:10:00,56.3,56.36,56.21,56.24,90800.0,38.9358,38.9773,38.8736,38.8943,90800.0
2007-05-23 14:20:00,56.25,56.26,56.03,56.09,99800.0,38.9012,38.9081,38.7491,38.7906,99800.0
2007-05-23 14:30:00,56.08,56.18,56.06,56.08,66500.0,38.7837,38.8528,38.7698,38.7837,66500.0
2007-05-23 14:40:00,56.08,56.1,55.99,56.03,133000.0,38.7837,38.7975,38.7214,38.7491,133000.0
2007-05-23 14:50:00,56.02,56.09,55.96,56.03,109100.0,38.7422,38.7906,38.7007,38.7491,109100.0
2007-05-23 15:00:00,56.04,56.08,56.01,56.02,47500.0,38.756,38.7837,38.7352,38.7422,47500.0
2007-05-23 15:10:00,56.01,56.07,55.97,56.04,145900.0,38.7352,38.7767,38.7076,38.756,145900.0
2007-05-23 15:20:00,56.04,56.09,56.02,56.05,73500.0,38.756,38.7906,38.7422,38.7629,73500.0
2007-05-23 15:30:00,56.04,56.2,56.03,56.2,299000.0,38.756,38.8666,38.7491,38.8666,299000.0
2007-05-23 15:40:00,56.19,56.19,56.06,56.07,163100.0,38.8597,38.8597,38.7698,38.7767,163100.0
2007-05-23 15:50:00,56.06,56.1,56.01,56.05,279700.0,38.7698,38.7975,38.7352,38.7629,279700.0
2007-05-24 09:30:00,56.1,56.33,55.99,56.05,138800.0,38.7975,38.9565,38.7214,38.7629,138800.0
2007-05-24 09:40:00,56.07,56.17,56.01,56.17,111200.0,38.7767,38.8459,38.7352,38.8459,111200.0
2007-05-24 09:50:00,56.16,56.42,56.16,56.33,100600.0,38.839,39.0188,38.839,38.9565,100600.0
2007-05-24 10:00:00,56.33,56.82,56.33,56.76,171000.0,38.9565,39.2954,38.9565,39.2539,171000.0
2007-05-24 10:10:00,56.75,56.8,56.6,56.61,85400.0,39.247,39.2816,39.1433,39.1502,85400.0
2007-05-24 10:20:00,56.61,56.76,56.5,56.74,114700.0,39.1502,39.2539,39.0741,39.2401,114700.0
2007-05-24 10:30:00,56.77,56.78,56.46,56.46,109800.0,39.2608,39.2678,39.0465,39.0465,109800.0
2007-05-24 10:40:00,56.46,56.47,56.19,56.28,92700.0,39.0465,39.0534,38.8597,38.922,92700.0
2007-05-24 10:50:00,56.29,56.46,56.27,56.43,90800.0,38.9289,39.0465,38.9151,39.0257,90800.0
2007-05-24 11:00:00,56.44,56.55,56.36,56.52,82000.0,39.0326,39.1087,38.9773,39.0879,82000.0
2007-05-24 11:10:00,56.53,56.53,56.28,56.29,97400.0,39.0949,39.0949,38.922,38.9289,97400.0
2007-05-24 11:20:00,56.28,56.45,56.19,56.26,104400.0,38.922,39.0395,38.8597,38.9081,104400.0
2007-05-24 11:30:00,56.26,56.35,56.14,56.15,130900.0,38.9081,38.9704,38.8251,38.8321,130900.0
2007-05-24 11:40:00,56.13,56.24,56.08,56.22,43500.0,38.8182,38.8943,38.7837,38.8805,43500.0
2007-05-24 11:50:00,56.22,56.3,56.21,56.3,71700.0,38.8805,38.9358,38.8736,38.9358,71700.0
2007-05-24 12:00:00,56.29,56.3,56.16,56.2,76100.0,38.9289,38.9358,38.839,38.8666,76100.0
2007-05-24 12:10:00,56.2,56.25,56.13,56.2,61700.0,38.8666,38.9012,38.8182,38.8666,61700.0
2007-05-24 12:20:00,56.19,56.33,56.18,56.28,55200.0,38.8597,38.9565,38.8528,38.922,55200.0
2007-05-24 12:30:00,56.27,56.3,56.16,56.24,97900.0,38.9151,38.9358,38.839,38.8943,97900.0
2007-05-24 12:40:00,56.24,56.3,56.19,56.24,78200.0,38.8943,38.9358,38.8597,38.8943,78200.0
2007-05-24 12:50:00,56.25,56.3,56.22,56.29,127200.0,38.9012,38.9358,38.8805,38.9289,127200.0
2007-05-24 13:00:00,56.3,56.35,56.19,56.31,137500.0,38.9358,38.9704,38.8597,38.9427,137500.0
2007-05-24 13:10:00,56.32,56.52,56.31,56.47,74900.0,38.9496,39.0879,38.9427,39.0534,74900.0
2007-05-24 13:20:00,56.46,56.54,56.44,56.45,33500.0,39.0465,39.1018,39.0326,39.0395,33500.0
2007-05-24 13:30:00,56.46,56.46,56.33,56.33,55700.0,39.0465,39.0465,38.9565,38.9565,55700.0
2007-05-24 13:40:00,56.33,56.48,56.31,56.4,59800.0,38.9565,39.0603,38.9427,39.005,59800.0
2007-05-24 13:50:00,56.4,56.45,56.32,56.41,69000.0,39.005,39.0395,38.9496,39.0119,69000.0
2007-05-24 14:00:00,56.41,56.42,56.31,56.31,66100.0,39.0119,39.0188,38.9427,38.9427,66100.0
2007-05-24 14:10:00,56.32,56.37,56.27,56.33,65200.0,38.9496,38.9842,38.9151,38.9565,65200.0
2007-05-24 14:20:00,56.32,56.42,56.28,56.37,82000.0,38.9496,39.0188,38.922,38.9842,82000.0
2007-05-24 14:30:00,56.37,56.4,56.27,56.32,103100.0,38.9842,39.005,38.9151,38.9496,103100.0
2007-05-24 14:40:00,56.32,56.41,56.29,56.38,102300.0,38.9496,39.0119,38.9289,38.9911,102300.0
2007-05-24 14:50:00,56.38,56.39,56.3,56.31,69100.0,38.9911,38.998,38.9358,38.9427,69100.0
2007-05-24 15:00:00,56.3,56.42,56.27,56.32,121800.0,38.9358,39.0188,38.9151,38.9496,121800.0
2007-05-24 15:10:00,56.32,56.32,56.24,56.25,132400.0,38.9496,38.9496,38.8943,38.9012,132400.0
2007-05-24 15:20:00,56.24,56.27,56.17,56.25,123300.0,38.8943,38.9151,38.8459,38.9012,123300.0
2007-05-24 15:30:00,56.24,56.24,56.1,56.14,141600.0,38.8943,38.8943,38.7975,38.8251,141600.0
2007-05-24 15:40:00,56.13,56.24,56.12,56.22,172600.0,38.8182,38.8943,38.8113,38.8805,172600.0
2007-05-24 15:50:00,56.22,56.32,56.13,56.32,354000.0,38.8805,38.9496,38.8182,38.9496,354000.0
2007-05-25 09:30:00,56.48,56.5,56.11,56.23,113000.0,39.0603,39.0741,38.8044,38.8874,113000.0
2007-05-25 09:40:00,56.25,56.38,56.24,56.28,221700.0,38.9012,38.9911,38.8943,38.922,221700.0
2007-05-25 09:50:00,56.28,56.54,56.25,56.53,100900.0,38.922,39.1018,38.9012,39.0949,100900.0
2007-05-25 10:00:00,56.53,56.54,56.35,56.52,102100.0,39.0949,39.1018,38.9704,39.0879,102100.0
2007-05-25 10:10:00,56.52,56.53,56.36,56.39,57300.0,39.0879,39.0949,38.9773,38.998,57300.0
2007-05-25 10:20:00,56.38,56.4,56.23,56.25,44800.0,38.9911,39.005,38.8874,38.9012,44800.0
2007-05-25 10:30:00,56.25,56.34,56.2,56.34,74900.0,38.9012,38.9635,38.8666,38.9635,74900.0
2007-05-25 10:40:00,56.34,56.4,56.3,56.39,68200.0,38.9635,39.005,38.9358,38.998,68200.0
2007-05-25 10:50:00,56.38,56.42,56.37,56.41,37800.0,38.9911,39.0188,38.9842,39.0119,37800.0
2007-05-25 11:00:00,56.41,56.41,56.36,56.39,40200.0,39.0119,39.0119,38.9773,38.998,40200.0
2007-05-25 11:10:00,56.4,56.41,56.32,56.41,20600.0,39.005,39.0119,38.9496,39.0119,20600.0
2007-05-25 11:20:00,56.41,56.43,56.33,56.34,30900.0,39.0119,39.0257,38.9565,38.9635,30900.0
2007-05-25 11:30:00,56.34,56.4,56.32,56.38,33700.0,38.9635,39.005,38.9496,38.9911,33700.0
2007-05-25 11:40:00,56.39,56.43,56.34,56.37,29300.0,38.998,39.0257,38.9635,38.9842,29300.0
2007-05-25 11:50:00,56.38,56.42,56.35,56.42,19200.0,38.9911,39.0188,38.9704,39.0188,19200.0
2007-05-25 12:00:00,56.43,56.48,56.4,56.45,50300.0,39.0257,39.0603,39.005,39.0395,50300.0
2007-05-25 12:10:00,56.44,56.48,56.41,56.46,78000.0,39.0326,39.0603,39.0119,39.0465,78000.0
2007-05-25 12:20:00,56.46,56.46,56.42,56.44,38500.0,39.0465,39.0465,39.0188,39.0326,38500.0
2007-05-25 12:30:00,56.45,56.5,56.43,56.46,42900.0,39.0395,39.0741,39.0257,39.0465,42900.0
2007-05-25 12:40:00,56.46,56.52,56.45,56.51,40300.0,39.0465,39.0879,39.0395,39.081,40300.0
2007-05-25 12:50:00,56.52,56.57,56.5,56.55,75800.0,39.0879,39.1225,39.0741,39.1087,75800.0
2007-05-25 13:00:00,56.56,56.59,56.52,56.55,42100.0,39.1156,39.1364,39.0879,39.1087,42100.0
2007-05-25 13:10:00,56.56,56.61,56.32,56.6,46100.0,39.1156,39.1502,38.9496,39.1433,46100.0
2007-05-25 13:20:00,56.6,56.65,56.6,56.63,47400.0,39.1433,39.1779,39.1433,39.164,47400.0
2007-05-25 13:30:00,56.62,56.7,56.62,56.64,57600.0,39.1571,39.2124,39.1571,39.1709,57600.0
2007-05-25 13:40:00,56.64,56.66,56.57,56.57,43100.0,39.1709,39.1848,39.1225,39.1225,43100.0
2007-05-25 13:50:00,56.57,56.6,56.53,56.53,58200.0,39.1225,39.1433,39.0949,39.0949,58200.0
2007-05-25 14:00:00,56.52,56.58,56.45,56.45,89000.0,39.0879,39.1294,39.0395,39.0395,89000.0
2007-05-25 14:10:00,56.45,56.55,56.39,56.54,104900.0,39.0395,39.1087,38.998,39.1018,104900.0
2007-05-25 14:20:00,56.55,56.56,56.43,56.44,37300.0,39.1087,39.1156,39.0257,39.0326,37300.0
2007-05-25 14:30:00,56.43,56.5,56.42,56.49,46500.0,39.0257,39.0741,39.0188,39.0672,46500.0
2007-05-25 14:40:00,56.5,56.62,56.49,56.61,57200.0,39.0741,39.1571,39.0672,39.1502,57200.0
2007-05-25 14:50:00,56.61,56.66,56.55,56.6,95500.0,39.1502,39.1848,39.1087,39.1433,95500.0
2007-05-25 15:00:00,56.6,56.64,56.55,56.57,48900.0,39.1433,39.1709,39.1087,39.1225,48900.0
2007-05-25 15:10:00,56.56,56.59,56.49,56.53,54400.0,39.1156,39.1364,39.0672,39.0949,54400.0
2007-05-25 15:20:00,56.54,56.58,56.44,56.57,97300.0,39.1018,39.1294,39.0326,39.1225,97300.0
2007-05-25 15:30:00,56.57,56.6,56.46,56.51,50300.0,39.1225,39.1433,39.0465,39.081,50300.0
2007-05-25 15:40:00,56.51,56.53,56.38,56.46,67000.0,39.081,39.0949,38.9911,39.0465,67000.0
2007-05-25 15:50:00,56.46,56.55,56.38,56.4,211900.0,39.0465,39.1087,38.9911,39.005,211900.0
2007-05-29 09:30:00,56.3,56.59,56.3,56.56,119300.0,38.9358,39.1364,38.9358,39.1156,119300.0
2007-05-29 09:40:00,56.57,56.87,56.54,56.74,103100.0,39.1225,39.33,39.1018,39.2401,103100.0
2007-05-29 09:50:00,56.74,56.84,56.68,56.82,79200.0,39.2401,39.3093,39.1986,39.2954,79200.0
2007-05-29 10:00:00,56.82,56.98,56.71,56.9,165700.0,39.2954,39.4061,39.2193,39.3507,165700.0
2007-05-29 10:10:00,56.87,56.95,56.81,56.87,166500.0,39.33,39.3853,39.2885,39.33,166500.0
2007-05-29 10:20:00,56.87,56.87,56.71,56.81,79800.0,39.33,39.33,39.2193,39.2885,79800.0
2007-05-29 10:30:00,56.82,56.87,56.63,56.73,83500.0,39.2954,39.33,39.164,39.2332,83500.0
2007-05-29 10:40:00,56.73,56.81,56.66,56.76,54500.0,39.2332,39.2885,39.1848,39.2539,54500.0
2007-05-29 10:50:00,56.74,56.83,56.72,56.78,79300.0,39.2401,39.3023,39.2263,39.2678,79300.0
2007-05-29 11:00:00,56.78,56.84,56.74,56.74,41300.0,39.2678,39.3093,39.2401,39.2401,41300.0
2007-05-29 11:10:00,56.76,56.85,56.4,56.82,67700.0,39.2539,39.3162,39.005,39.2954,67700.0
2007-05-29 11:20:00,56.82,56.89,56.82,56.85,36100.0,39.2954,39.3438,39.2954,39.3162,36100.0
2007-05-29 11:30:00,56.84,56.85,56.67,56.75,91300.0,39.3093,39.3162,39.1917,39.247,91300.0
2007-05-29 11:40:00,56.75,56.75,56.58,56.6,32200.0,39.247,39.247,39.1294,39.1433,32200.0
2007-05-29 11:50:00,56.6,56.67,56.5,56.5,57000.0,39.1433,39.1917,39.0741,39.0741,57000.0
2007-05-29 12:00:00,56.52,56.59,56.47,56.53,45300.0,39.0879,39.1364,39.0534,39.0949,45300.0
2007-05-29 12:10:00,56.5,56.53,56.41,56.43,91400.0,39.0741,39.0949,39.0119,39.0257,91400.0
2007-05-29 12:20:00,56.43,56.47,56.35,56.36,50600.0,39.0257,39.0534,38.9704,38.9773,50600.0
2007-05-29 12:30:00,56.36,56.49,56.31,56.4,62000.0,38.9773,39.0672,38.9427,39.005,62000.0
2007-05-29 12:40:00,56.42,56.44,56.34,56.39,44300.0,39.0188,39.0326,38.9635,38.998,44300.0
2007-05-29 12:50:00,56.4,56.44,56.39,56.42,31500.0,39.005,39.0326,38.998,39.0188,31500.0
2007-05-29 13:00:00,56.41,56.43,56.36,56.38,40200.0,39.0119,39.0257,38.9773,38.9911,40200.0
2007-05-29 13:10:00,56.38,56.46,56.36,56.4,40300.0,38.9911,39.0465,38.9773,39.005,40300.0
2007-05-29 13:20:00,56.42,56.42,56.23,56.36,59500.0,39.0188,39.0188,38.8874,38.9773,59500.0
2007-05-29 13:30:00,56.37,56.39,56.26,56.26,31400.0,38.9842,38.998,38.9081,38.9081,31400.0
2007-05-29 13:40:00,56.26,56.43,56.25,56.41,91800.0,38.9081,39.0257,38.9012,39.0119,91800.0
2007-05-29 13:50:00,56.41,56.51,56.4,56.49,47900.0,39.0119,39.081,39.005,39.0672,47900.0
2007-05-29 14:00:00,56.49,56.57,56.37,56.56,53400.0,39.0672,39.1225,38.9842,39.1156,53400.0
2007-05-29 14:10:00,56.56,56.58,56.46,56.5,50000.0,39.1156,39.1294,39.0465,39.0741,50000.0
2007-05-29 14:20:00,56.5,56.52,56.42,56.45,45300.0,39.0741,39.0879,39.0188,39.0395,45300.0
2007-05-29 14:30:00,56.44,56.5,56.38,56.45,65500.0,39.0326,39.0741,38.9911,39.0395,65500.0
2007-05-29 14:40:00,56.45,56.52,56.39,56.47,104800.0,39.0395,39.0879,38.998,39.0534,104800.0
2007-05-29 14:50:00,56.47,56.54,56.39,56.5,46300.0,39.0534,39.1018,38.998,39.0741,46300.0
2007-05-29 15:00:00,56.49,56.52,56.43,56.44,59300.0,39.0672,39.0879,39.0257,39.0326,59300.0
2007-05-29 15:10:00,56.43,56.54,56.41,56.51,103400.0,39.0257,39.1018,39.0119,39.081,103400.0
2007-05-29 15:20:00,56.5,56.59,56.43,56.49,95000.0,39.0741,39.1364,39.0257,39.0672,95000.0
2007-05-29 15:30:00,56.5,56.54,56.4,56.44,151300.0,39.0741,39.1018,39.005,39.0326,151300.0
2007-05-29 15:40:00,56.44,56.58,56.43,56.54,126400.0,39.0326,39.1294,39.0257,39.1018,126400.0
2007-05-29 15:50:00,56.52,56.6,56.48,56.58,104600.0,39.0879,39.1433,39.0603,39.1294,104600.0
2007-05-30 09:30:00,56.31,56.43,56.1,56.32,149300.0,38.9427,39.0257,38.7975,38.9496,149300.0
2007-05-30 09:40:00,56.34,56.39,56.24,56.27,57300.0,38.9635,38.998,38.8943,38.9151,57300.0
2007-05-30 09:50:00,56.26,56.35,56.21,56.34,58900.0,38.9081,38.9704,38.8736,38.9635,58900.0
2007-05-30 10:00:00,56.34,56.36,56.23,56.29,60300.0,38.9635,38.9773,38.8874,38.9289,60300.0
2007-05-30 10:10:00,56.29,56.51,56.25,56.5,91300.0,38.9289,39.081,38.9012,39.0741,91300.0
2007-05-30 10:20:00,56.49,56.57,56.39,56.44,80100.0,39.0672,39.1225,38.998,39.0326,80100.0
2007-05-30 10:30:00,56.42,56.46,56.32,56.36,56800.0,39.0188,39.0465,38.9496,38.9773,56800.0
2007-05-30 10:40:00,56.37,56.38,56.27,56.33,49300.0,38.9842,38.9911,38.9151,38.9565,49300.0
2007-05-30 10:50:00,56.35,56.39,56.25,56.25,55700.0,38.9704,38.998,38.9012,38.9012,55700.0
2007-05-30 11:00:00,56.25,56.28,56.2,56.2,48900.0,38.9012,38.922,38.8666,38.8666,48900.0
2007-05-30 11:10:00,56.21,56.28,56.16,56.28,91400.0,38.8736,38.922,38.839,38.922,91400.0
2007-05-30 11:20:00,56.28,56.28,56.14,56.15,131200.0,38.922,38.922,38.8251,38.8321,131200.0
2007-05-30 11:30:00,56.15,56.18,56.13,56.14,33100.0,38.8321,38.8528,38.8182,38.8251,33100.0
2007-05-30 11:40:00,56.15,56.22,56.13,56.19,93900.0,38.8321,38.8805,38.8182,38.8597,93900.0
2007-05-30 11:50:00,56.19,56.2,56.11,56.15,34400.0,38.8597,38.8666,38.8044,38.8321,34400.0
2007-05-30 12:00:00,56.16,56.19,56.15,56.15,54000.0,38.839,38.8597,38.8321,38.8321,54000.0
2007-05-30 12:10:00,56.16,56.27,56.15,56.21,44500.0,38.839,38.9151,38.8321,38.8736,44500.0
2007-05-30 12:20:00,56.21,56.29,56.19,56.29,48700.0,38.8736,38.9289,38.8597,38.9289,48700.0
2007-05-30 12:30:00,56.3,56.38,56.19,56.2,85600.0,38.9358,38.9911,38.8597,38.8666,85600.0
2007-05-30 12:40:00,56.2,56.31,56.2,56.23,77500.0,38.8666,38.9427,38.8666,38.8874,77500.0
2007-05-30 12:50:00,56.22,56.22,56.14,56.19,32600.0,38.8805,38.8805,38.8251,38.8597,32600.0
2007-05-30 13:00:00,56.19,56.3,56.17,56.3,34600.0,38.8597,38.9358,38.8459,38.9358,34600.0
2007-05-30 13:10:00,56.29,56.31,56.21,56.27,36000.0,38.9289,38.9427,38.8736,38.9151,36000.0
2007-05-30 13:20:00,56.28,56.28,56.17,56.18,30800.0,38.922,38.922,38.8459,38.8528,30800.0
2007-05-30 13:30:00,56.18,56.56,56.06,56.06,54100.0,38.8528,39.1156,38.7698,38.7698,54100.0
2007-05-30 13:40:00,56.07,56.15,56.01,56.14,62200.0,38.7767,38.8321,38.7352,38.8251,62200.0
2007-05-30 13:50:00,56.13,56.14,56.0,56.0,71900.0,38.8182,38.8251,38.7283,38.7283,71900.0
2007-05-30 14:00:00,56.01,56.56,55.91,56.08,213300.0,38.7352,39.1156,38.6661,38.7837,213300.0
2007-05-30 14:10:00,56.09,56.26,56.07,56.14,51400.0,38.7906,38.9081,38.7767,38.8251,51400.0
2007-05-30 14:20:00,56.13,56.28,56.06,56.27,80700.0,38.8182,38.922,38.7698,38.9151,80700.0
2007-05-30 14:30:00,56.27,56.3,56.17,56.17,61300.0,38.9151,38.9358,38.8459,38.8459,61300.0
2007-05-30 14:40:00,56.18,56.31,56.17,56.25,36400.0,38.8528,38.9427,38.8459,38.9012,36400.0
2007-05-30 14:50:00,56.24,56.33,56.21,56.33,30800.0,38.8943,38.9565,38.8736,38.9565,30800.0
2007-05-30 15:00:00,56.33,56.4,56.21,56.37,84000.0,38.9565,39.005,38.8736,38.9842,84000.0
2007-05-30 15:10:00,56.37,56.37,56.3,56.35,58600.0,38.9842,38.9842,38.9358,38.9704,58600.0
2007-05-30 15:20:00,56.36,56.41,56.33,56.39,85900.0,38.9773,39.0119,38.9565,38.998,85900.0
2007-05-30 15:30:00,56.39,56.4,56.29,56.38,117200.0,38.998,39.005,38.9289,38.9911,117200.0
2007-05-30 15:40:00,56.39,56.55,56.35,56.41,176300.0,38.998,39.1087,38.9704,39.0119,176300.0
2007-05-30 15:50:00,56.41,56.58,56.35,56.54,155100.0,39.0119,39.1294,38.9704,39.1018,155100.0
2007-05-31 09:30:00,56.12,57.36,56.12,57.25,339200.0,38.8113,39.6689,38.8113,39.5928,339200.0
2007-05-31 09:40:00,57.26,57.3,56.7,56.72,279700.0,39.5997,39.6274,39.2124,39.2263,279700.0
2007-05-31 09:50:00,56.72,57.0,56.63,56.96,173900.0,39.2263,39.4199,39.164,39.3922,173900.0
2007-05-31 10:00:00,56.95,57.12,56.76,56.8,169100.0,39.3853,39.5029,39.2539,39.2816,169100.0
2007-05-31 10:10:00,56.82,57.09,56.81,57.01,139100.0,39.2954,39.4821,39.2885,39.4268,139100.0
2007-05-31 10:20:00,57.01,57.02,56.85,56.91,91600.0,39.4268,39.4337,39.3162,39.3577,91600.0
2007-05-31 10:30:00,56.9,56.92,56.81,56.84,70300.0,39.3507,39.3646,39.2885,39.3093,70300.0
2007-05-31 10:40:00,56.83,56.98,56.82,56.93,132500.0,39.3023,39.4061,39.2954,39.3715,132500.0
2007-05-31 10:50:00,56.93,56.96,56.87,56.88,35100.0,39.3715,39.3922,39.33,39.3369,35100.0
2007-05-31 11:00:00,56.9,57.04,56.84,57.0,62900.0,39.3507,39.4476,39.3093,39.4199,62900.0
2007-05-31 11:10:00,57.01,57.14,56.99,57.12,165800.0,39.4268,39.5167,39.413,39.5029,165800.0
2007-05-31 11:20:00,57.11,57.36,56.5,57.09,399400.0,39.496,39.6689,39.0741,39.4821,399400.0
2007-05-31 11:30:00,57.12,57.45,56.68,56.91,308300.0,39.5029,39.7311,39.1986,39.3577,308300.0
2007-05-31 11:40:00,56.87,56.87,56.15,56.21,657100.0,39.33,39.33,38.8321,38.8736,657100.0
2007-05-31 11:50:00,56.23,56.54,55.05,56.37,649300.0,38.8874,39.1018,38.0713,38.9842,649300.0
2007-05-31 12:00:00,56.35,56.48,56.21,56.48,141700.0,38.9704,39.0603,38.8736,39.0603,141700.0
2007-05-31 12:10:00,56.49,56.9,56.41,56.9,217500.0,39.0672,39.3507,39.0119,39.3507,217500.0
2007-05-31 12:20:00,56.9,56.96,56.59,56.73,197900.0,39.3507,39.3922,39.1364,39.2332,197900.0
2007-05-31 12:30:00,56.7,56.98,56.67,56.91,121900.0,39.2124,39.4061,39.1917,39.3577,121900.0
2007-05-31 12:40:00,56.92,56.99,56.7,56.7,106400.0,39.3646,39.413,39.2124,39.2124,106400.0
2007-05-31 12:50:00,56.72,56.85,56.69,56.85,60500.0,39.2263,39.3162,39.2055,39.3162,60500.0
2007-05-31 13:00:00,56.83,56.85,56.71,56.75,77100.0,39.3023,39.3162,39.2193,39.247,77100.0
2007-05-31 13:10:00,56.77,56.78,56.62,56.67,111500.0,39.2608,39.2678,39.1571,39.1917,111500.0
2007-05-31 13:20:00,56.66,56.67,56.26,56.55,176100.0,39.1848,39.1917,38.9081,39.1087,176100.0
2007-05-31 13:30:00,56.54,56.7,56.54,56.66,50300.0,39.1018,39.2124,39.1018,39.1848,50300.0
2007-05-31 13:40:00,56.67,56.7,56.58,56.61,45300.0,39.1917,39.2124,39.1294,39.1502,45300.0
2007-05-31 13:50:00,56.62,56.71,56.61,56.65,48900.0,39.1571,39.2193,39.1502,39.1779,48900.0
2007-05-31 14:00:00,56.66,56.7,56.55,56.66,64200.0,39.1848,39.2124,39.1087,39.1848,64200.0
2007-05-31 14:10:00,56.67,56.7,56.63,56.64,39800.0,39.1917,39.2124,39.164,39.1709,39800.0
2007-05-31 14:20:00,56.65,56.7,56.65,56.66,38500.0,39.1779,39.2124,39.1779,39.1848,38500.0
2007-05-31 14:30:00,56.65,56.73,56.62,56.68,65400.0,39.1779,39.2332,39.1571,39.1986,65400.0
2007-05-31 14:40:00,56.69,56.76,56.62,56.76,120300.0,39.2055,39.2539,39.1571,39.2539,120300.0
2007-05-31 14:50:00,56.75,56.76,56.64,56.65,83000.0,39.247,39.2539,39.1709,39.1779,83000.0
2007-05-31 15:00:00,56.65,56.7,56.64,56.68,311500.0,39.1779,39.2124,39.1709,39.1986,311500.0
2007-05-31 15:10:00,56.68,56.7,56.67,56.68,74200.0,39.1986,39.2124,39.1917,39.1986,74200.0
2007-05-31 15:20:00,56.67,56.7,56.52,56.52,69000.0,39.1917,39.2124,39.0879,39.0879,69000.0
2007-05-31 15:30:00,56.52,56.6,56.52,56.59,104900.0,39.0879,39.1433,39.0879,39.1364,104900.0
2007-05-31 15:40:00,56.6,56.6,56.42,56.43,126000.0,39.1433,39.1433,39.0188,39.0257,126000.0
2007-05-31 15:50:00,56.42,56.53,56.41,56.48,323700.0,39.0188,39.0949,39.0119,39.0603,323700.0
2007-06-01 09:30:00,56.54,56.59,56.27,56.45,131700.0,39.1018,39.1364,38.9151,39.0395,131700.0
2007-06-01 09:40:00,56.46,56.9,56.45,56.61,146500.0,39.0465,39.3507,39.0395,39.1502,146500.0
2007-06-01 09:50:00,56.59,56.7,56.47,56.67,58700.0,39.1364,39.2124,39.0534,39.1917,58700.0
2007-06-01 10:00:00,56.66,56.66,56.53,56.65,96000.0,39.1848,39.1848,39.0949,39.1779,96000.0
2007-06-01 10:10:00,56.65,56.65,56.46,56.53,184300.0,39.1779,39.1779,39.0465,39.0949,184300.0
2007-06-01 10:20:00,56.53,56.55,56.39,56.47,139700.0,39.0949,39.1087,38.998,39.0534,139700.0
2007-06-01 10:30:00,56.48,56.52,56.41,56.48,167200.0,39.0603,39.0879,39.0119,39.0603,167200.0
2007-06-01 10:40:00,56.49,56.51,56.43,56.46,93100.0,39.0672,39.081,39.0257,39.0465,93100.0
2007-06-01 10:50:00,56.46,56.5,56.32,56.45,103400.0,39.0465,39.0741,38.9496,39.0395,103400.0
2007-06-01 11:00:00,56.45,56.5,56.34,56.49,57600.0,39.0395,39.0741,38.9635,39.0672,57600.0
2007-06-01 11:10:00,56.49,56.52,56.46,56.5,112100.0,39.0672,39.0879,39.0465,39.0741,112100.0
2007-06-01 11:20:00,56.5,56.55,56.43,56.53,112900.0,39.0741,39.1087,39.0257,39.0949,112900.0
2007-06-01 11:30:00,56.53,56.55,56.4,56.47,80400.0,39.0949,39.1087,39.005,39.0534,80400.0
2007-06-01 11:40:00,56.47,56.63,56.41,56.54,108100.0,39.0534,39.164,39.0119,39.1018,108100.0
2007-06-01 11:50:00,56.54,56.54,56.36,56.41,132800.0,39.1018,39.1018,38.9773,39.0119,132800.0
2007-06-01 12:00:00,56.42,56.43,56.17,56.24,159600.0,39.0188,39.0257,38.8459,38.8943,159600.0
2007-06-01 12:10:00,56.25,56.28,55.97,55.99,162400.0,38.9012,38.922,38.7076,38.7214,162400.0
2007-06-01 12:20:00,55.99,56.14,55.94,56.14,141200.0,38.7214,38.8251,38.6868,38.8251,141200.0
2007-06-01 12:30:00,56.15,56.41,55.81,55.88,164400.0,38.8321,39.0119,38.5969,38.6453,164400.0
2007-06-01 12:40:00,55.89,55.97,55.49,55.8,269900.0,38.6523,38.7076,38.3756,38.59,269900.0
2007-06-01 12:50:00,55.83,56.3,55.77,56.09,385500.0,38.6108,38.9358,38.5693,38.7906,385500.0
2007-06-01 13:00:00,56.09,56.2,56.09,56.12,108300.0,38.7906,38.8666,38.7906,38.8113,108300.0
2007-06-01 13:10:00,56.12,56.19,55.89,56.11,71000.0,38.8113,38.8597,38.6523,38.8044,71000.0
2007-06-01 13:20:00,56.17,56.23,56.09,56.13,77100.0,38.8459,38.8874,38.7906,38.8182,77100.0
2007-06-01 13:30:00,56.21,56.24,56.11,56.16,28500.0,38.8736,38.8943,38.8044,38.839,28500.0
2007-06-01 13:40:00,56.14,56.25,56.14,56.22,55100.0,38.8251,38.9012,38.8251,38.8805,55100.0
2007-06-01 13:50:00,56.24,56.31,56.19,56.25,75000.0,38.8943,38.9427,38.8597,38.9012,75000.0
2007-06-01 14:00:00,56.24,56.25,56.14,56.24,59500.0,38.8943,38.9012,38.8251,38.8943,59500.0
2007-06-01 14:10:00,56.24,56.47,56.2,56.24,59500.0,38.8943,39.0534,38.8666,38.8943,59500.0
2007-06-01 14:20:00,56.23,56.26,56.17,56.25,44200.0,38.8874,38.9081,38.8459,38.9012,44200.0
2007-06-01 14:30:00,56.25,56.25,56.18,56.19,42600.0,38.9012,38.9012,38.8528,38.8597,42600.0
2007-06-01 14:40:00,56.18,56.21,56.09,56.13,55200.0,38.8528,38.8736,38.7906,38.8182,55200.0
2007-06-01 14:50:00,56.13,56.31,56.11,56.27,77600.0,38.8182,38.9427,38.8044,38.9151,77600.0
2007-06-01 15:00:00,56.26,56.33,56.25,56.3,64500.0,38.9081,38.9565,38.9012,38.9358,64500.0
2007-06-01 15:10:00,56.3,56.38,56.27,56.35,61400.0,38.9358,38.9911,38.9151,38.9704,61400.0
2007-06-01 15:20:00,56.35,56.35,56.28,56.29,72700.0,38.9704,38.9704,38.922,38.9289,72700.0
2007-06-01 15:30:00,56.29,56.32,56.23,56.3,116400.0,38.9289,38.9496,38.8874,38.9358,116400.0
2007-06-01 15:40:00,56.3,56.43,56.28,56.43,112200.0,38.9358,39.0257,38.922,39.0257,112200.0
2007-06-01 15:50:00,56.42,56.42,56.27,56.29,248500.0,39.0188,39.0188,38.9151,38.9289,248500.0
2007-06-04 09:30:00,55.96,56.69,55.94,56.48,159200.0,38.7007,39.2055,38.6868,39.0603,159200.0
2007-06-04 09:40:00,56.48,56.53,56.34,56.36,79200.0,39.0603,39.0949,38.9635,38.9773,79200.0
2007-06-04 09:50:00,56.38,56.48,56.09,56.1,94300.0,38.9911,39.0603,38.7906,38.7975,94300.0
2007-06-04 10:00:00,56.11,56.26,56.11,56.2,105900.0,38.8044,38.9081,38.8044,38.8666,105900.0
2007-06-04 10:10:00,56.19,56.26,56.14,56.15,71500.0,38.8597,38.9081,38.8251,38.8321,71500.0
2007-06-04 10:20:00,56.15,56.15,55.95,56.02,113300.0,38.8321,38.8321,38.6937,38.7422,113300.0
2007-06-04 10:30:00,56.02,56.03,55.93,55.95,89800.0,38.7422,38.7491,38.6799,38.6937,89800.0
2007-06-04 10:40:00,55.95,56.0,55.91,55.98,80400.0,38.6937,38.7283,38.6661,38.7145,80400.0
2007-06-04 10:50:00,55.97,56.02,55.93,55.93,35700.0,38.7076,38.7422,38.6799,38.6799,35700.0
2007-06-04 11:00:00,55.94,56.03,55.91,56.01,65800.0,38.6868,38.7491,38.6661,38.7352,65800.0
2007-06-04 11:10:00,56.01,56.04,55.94,56.04,74500.0,38.7352,38.756,38.6868,38.756,74500.0
2007-06-04 11:20:00,56.03,56.08,55.95,56.0,41200.0,38.7491,38.7837,38.6937,38.7283,41200.0
2007-06-04 11:30:00,55.98,56.12,55.97,56.05,42500.0,38.7145,38.8113,38.7076,38.7629,42500.0
2007-06-04 11:40:00,56.04,56.09,56.01,56.08,47000.0,38.756,38.7906,38.7352,38.7837,47000.0
2007-06-04 11:50:00,56.07,56.09,56.02,56.03,28600.0,38.7767,38.7906,38.7422,38.7491,28600.0
2007-06-04 12:00:00,56.05,56.08,56.03,56.06,49400.0,38.7629,38.7837,38.7491,38.7698,49400.0
2007-06-04 12:10:00,56.07,56.07,56.04,56.04,28000.0,38.7767,38.7767,38.756,38.756,28000.0
2007-06-04 12:20:00,56.05,56.11,56.05,56.05,45400.0,38.7629,38.8044,38.7629,38.7629,45400.0
2007-06-04 12:30:00,56.05,56.14,56.04,56.13,30300.0,38.7629,38.8251,38.756,38.8182,30300.0
2007-06-04 12:40:00,56.14,56.16,56.1,56.1,34800.0,38.8251,38.839,38.7975,38.7975,34800.0
2007-06-04 12:50:00,56.1,56.11,56.08,56.09,31700.0,38.7975,38.8044,38.7837,38.7906,31700.0
2007-06-04 13:00:00,56.08,56.11,56.08,56.08,20100.0,38.7837,38.8044,38.7837,38.7837,20100.0
2007-06-04 13:10:00,56.08,56.1,56.06,56.07,24400.0,38.7837,38.7975,38.7698,38.7767,24400.0
2007-06-04 13:20:00,56.06,56.07,56.03,56.05,40100.0,38.7698,38.7767,38.7491,38.7629,40100.0
2007-06-04 13:30:00,56.05,56.06,55.97,56.0,32300.0,38.7629,38.7698,38.7076,38.7283,32300.0
2007-06-04 13:40:00,56.0,56.01,55.99,56.0,16000.0,38.7283,38.7352,38.7214,38.7283,16000.0
2007-06-04 13:50:00,56.0,56.05,55.99,56.0,45000.0,38.7283,38.7629,38.7214,38.7283,45000.0
2007-06-04 14:00:00,56.0,56.03,55.99,56.02,49500.0,38.7283,38.7491,38.7214,38.7422,49500.0
2007-06-04 14:10:00,56.02,56.02,55.98,55.99,82000.0,38.7422,38.7422,38.7145,38.7214,82000.0
2007-06-04 14:20:00,55.99,56.07,55.99,56.06,35300.0,38.7214,38.7767,38.7214,38.7698,35300.0
2007-06-04 14:30:00,56.06,56.07,55.99,56.07,43700.0,38.7698,38.7767,38.7214,38.7767,43700.0
2007-06-04 14:40:00,56.06,56.09,56.04,56.05,33800.0,38.7698,38.7906,38.756,38.7629,33800.0
2007-06-04 14:50:00,56.05,56.06,55.98,56.01,82100.0,38.7629,38.7698,38.7145,38.7352,82100.0
2007-06-04 15:00:00,56.0,56.16,56.0,56.09,59000.0,38.7283,38.839,38.7283,38.7906,59000.0
2007-06-04 15:10:00,56.09,56.1,56.05,56.05,31700.0,38.7906,38.7975,38.7629,38.7629,31700.0
2007-06-04 15:20:00,56.06,56.16,56.05,56.15,66100.0,38.7698,38.839,38.7629,38.8321,66100.0
2007-06-04 15:30:00,56.15,56.17,56.09,56.17,98400.0,38.8321,38.8459,38.7906,38.8459,98400.0
2007-06-04 15:40:00,56.17,56.26,56.08,56.25,214700.0,38.8459,38.9081,38.7837,38.9012,214700.0
2007-06-04 15:50:00,56.26,56.3,56.08,56.08,195100.0,38.9081,38.9358,38.7837,38.7837,195100.0
2007-06-05 09:30:00,55.83,55.9,55.66,55.67,108400.0,38.6108,38.6592,38.4932,38.5001,108400.0
2007-06-05 09:40:00,55.66,55.66,55.47,55.49,136400.0,38.4932,38.4932,38.3618,38.3756,136400.0
2007-06-05 09:50:00,55.49,55.5,55.33,55.37,81900.0,38.3756,38.3825,38.265,38.2926,81900.0
2007-06-05 10:00:00,55.37,55.51,55.3,55.47,180300.0,38.2926,38.3895,38.2442,38.3618,180300.0
2007-06-05 10:10:00,55.48,55.48,55.21,55.22,121200.0,38.3687,38.3687,38.182,38.1889,121200.0
2007-06-05 10:20:00,55.22,55.29,55.15,55.24,121700.0,38.1889,38.2373,38.1405,38.2027,121700.0
2007-06-05 10:30:00,55.23,55.26,55.15,55.25,86600.0,38.1958,38.2166,38.1405,38.2096,86600.0
2007-06-05 10:40:00,55.24,55.48,55.18,55.46,126900.0,38.2027,38.3687,38.1612,38.3549,126900.0
2007-06-05 10:50:00,55.46,55.5,55.36,55.37,56700.0,38.3549,38.3825,38.2857,38.2926,56700.0
2007-06-05 11:00:00,55.37,55.51,55.3,55.48,64000.0,38.2926,38.3895,38.2442,38.3687,64000.0
2007-06-05 11:10:00,55.47,55.55,55.43,55.48,43500.0,38.3618,38.4171,38.3341,38.3687,43500.0
2007-06-05 11:20:00,55.48,55.51,55.38,55.43,45900.0,38.3687,38.3895,38.2995,38.3341,45900.0
2007-06-05 11:30:00,55.42,55.48,55.37,55.44,39300.0,38.3272,38.3687,38.2926,38.341,39300.0
2007-06-05 11:40:00,55.43,55.49,55.39,55.47,43000.0,38.3341,38.3756,38.3065,38.3618,43000.0
2007-06-05 11:50:00,55.47,55.49,55.4,55.4,42500.0,38.3618,38.3756,38.3134,38.3134,42500.0
2007-06-05 12:00:00,55.39,55.43,55.3,55.33,75500.0,38.3065,38.3341,38.2442,38.265,75500.0
2007-06-05 12:10:00,55.32,55.32,55.18,55.22,63100.0,38.2581,38.2581,38.1612,38.1889,63100.0
2007-06-05 12:20:00,55.22,55.31,55.22,55.25,52000.0,38.1889,38.2511,38.1889,38.2096,52000.0
2007-06-05 12:30:00,55.24,55.39,55.24,55.39,62700.0,38.2027,38.3065,38.2027,38.3065,62700.0
2007-06-05 12:40:00,55.37,55.43,55.33,55.36,47100.0,38.2926,38.3341,38.265,38.2857,47100.0
2007-06-05 12:50:00,55.35,55.43,55.3,55.3,34400.0,38.2788,38.3341,38.2442,38.2442,34400.0
2007-06-05 13:00:00,55.29,55.41,55.25,55.41,46900.0,38.2373,38.3203,38.2096,38.3203,46900.0
2007-06-05 13:10:00,55.41,55.45,55.31,55.38,26000.0,38.3203,38.348,38.2511,38.2995,26000.0
2007-06-05 13:20:00,55.39,55.39,55.32,55.32,24700.0,38.3065,38.3065,38.2581,38.2581,24700.0
2007-06-05 13:30:00,55.32,55.34,55.29,55.32,31000.0,38.2581,38.2719,38.2373,38.2581,31000.0
2007-06-05 13:40:00,55.32,55.35,55.27,55.35,40100.0,38.2581,38.2788,38.2235,38.2788,40100.0
2007-06-05 13:50:00,55.36,55.55,55.34,55.49,55600.0,38.2857,38.4171,38.2719,38.3756,55600.0
2007-06-05 14:00:00,55.49,55.49,55.42,55.44,22000.0,38.3756,38.3756,38.3272,38.341,22000.0
2007-06-05 14:10:00,55.46,55.49,55.43,55.48,57400.0,38.3549,38.3756,38.3341,38.3687,57400.0
2007-06-05 14:20:00,55.49,55.55,55.41,55.42,57200.0,38.3756,38.4171,38.3203,38.3272,57200.0
2007-06-05 14:30:00,55.43,55.47,55.35,55.38,27000.0,38.3341,38.3618,38.2788,38.2995,27000.0
2007-06-05 14:40:00,55.38,55.44,55.36,55.38,33900.0,38.2995,38.341,38.2857,38.2995,33900.0
2007-06-05 14:50:00,55.39,55.39,55.32,55.33,49800.0,38.3065,38.3065,38.2581,38.265,49800.0
2007-06-05 15:00:00,55.32,55.41,55.3,55.32,64000.0,38.2581,38.3203,38.2442,38.2581,64000.0
2007-06-05 15:10:00,55.32,55.43,55.28,55.28,67500.0,38.2581,38.3341,38.2304,38.2304,67500.0
2007-06-05 15:20:00,55.29,55.43,55.28,55.4,59300.0,38.2373,38.3341,38.2304,38.3134,59300.0
2007-06-05 15:30:00,55.4,55.47,55.37,55.47,55100.0,38.3134,38.3618,38.2926,38.3618,55100.0
2007-06-05 15:40:00,55.48,55.48,55.38,55.43,106700.0,38.3687,38.3687,38.2995,38.3341,106700.0
2007-06-05 15:50:00,55.43,55.47,55.36,55.45,162700.0,38.3341,38.3618,38.2857,38.348,162700.0
2007-06-06 09:30:00,55.3,55.3,55.03,55.03,94400.0,38.2442,38.2442,38.0575,38.0575,94400.0
2007-06-06 09:40:00,55.03,55.09,54.88,54.89,152000.0,38.0575,38.099,37.9538,37.9607,152000.0
2007-06-06 09:50:00,54.89,55.1,54.85,55.07,113600.0,37.9607,38.1059,37.933,38.0852,113600.0
2007-06-06 10:00:00,55.06,55.18,55.03,55.18,96700.0,38.0782,38.1612,38.0575,38.1612,96700.0
2007-06-06 10:10:00,55.16,55.16,54.98,55.08,117500.0,38.1474,38.1474,38.0229,38.0921,117500.0
2007-06-06 10:20:00,55.06,55.1,55.02,55.06,66000.0,38.0782,38.1059,38.0506,38.0782,66000.0
2007-06-06 10:30:00,55.07,55.13,55.0,55.12,111600.0,38.0852,38.1267,38.0367,38.1197,111600.0
2007-06-06 10:40:00,55.11,55.21,55.08,55.12,50500.0,38.1128,38.182,38.0921,38.1197,50500.0
2007-06-06 10:50:00,55.14,55.14,54.99,54.99,71900.0,38.1336,38.1336,38.0298,38.0298,71900.0
2007-06-06 11:00:00,55.0,55.05,54.96,55.02,79300.0,38.0367,38.0713,38.0091,38.0506,79300.0
2007-06-06 11:10:00,55.03,55.03,54.93,55.01,77600.0,38.0575,38.0575,37.9883,38.0437,77600.0
2007-06-06 11:20:00,55.01,55.01,54.95,54.99,40500.0,38.0437,38.0437,38.0022,38.0298,40500.0
2007-06-06 11:30:00,54.98,55.01,54.95,54.95,34700.0,38.0229,38.0437,38.0022,38.0022,34700.0
2007-06-06 11:40:00,54.95,55.0,54.91,54.91,32400.0,38.0022,38.0367,37.9745,37.9745,32400.0
2007-06-06 11:50:00,54.91,54.93,54.85,54.93,57700.0,37.9745,37.9883,37.933,37.9883,57700.0
2007-06-06 12:00:00,54.91,55.02,54.9,55.02,32100.0,37.9745,38.0506,37.9676,38.0506,32100.0
2007-06-06 12:10:00,55.01,55.11,55.0,55.11,45100.0,38.0437,38.1128,38.0367,38.1128,45100.0
2007-06-06 12:20:00,55.1,55.22,55.09,55.2,78900.0,38.1059,38.1889,38.099,38.1751,78900.0
2007-06-06 12:30:00,55.21,55.33,55.17,55.28,312700.0,38.182,38.265,38.1543,38.2304,312700.0
2007-06-06 12:40:00,55.28,55.36,55.26,55.35,183700.0,38.2304,38.2857,38.2166,38.2788,183700.0
2007-06-06 12:50:00,55.35,55.37,55.33,55.36,101100.0,38.2788,38.2926,38.265,38.2857,101100.0
2007-06-06 13:00:00,55.35,55.44,55.35,55.43,155200.0,38.2788,38.341,38.2788,38.3341,155200.0
2007-06-06 13:10:00,55.44,55.44,55.4,55.43,145400.0,38.341,38.341,38.3134,38.3341,145400.0
2007-06-06 13:20:00,55.43,55.5,55.43,55.46,58400.0,38.3341,38.3825,38.3341,38.3549,58400.0
2007-06-06 13:30:00,55.45,55.5,55.45,55.5,65100.0,38.348,38.3825,38.348,38.3825,65100.0
2007-06-06 13:40:00,55.49,55.56,55.45,55.52,95500.0,38.3756,38.424,38.348,38.3964,95500.0
2007-06-06 13:50:00,55.52,55.67,55.51,55.67,86200.0,38.3964,38.5001,38.3895,38.5001,86200.0
2007-06-06 14:00:00,55.66,55.69,55.56,55.58,90100.0,38.4932,38.5139,38.424,38.4379,90100.0
2007-06-06 14:10:00,55.58,55.68,55.57,55.64,93100.0,38.4379,38.507,38.4309,38.4794,93100.0
2007-06-06 14:20:00,55.62,55.68,55.57,55.64,104200.0,38.4655,38.507,38.4309,38.4794,104200.0
2007-06-06 14:30:00,55.64,55.76,55.64,55.72,89600.0,38.4794,38.5623,38.4794,38.5347,89600.0
2007-06-06 14:40:00,55.72,55.82,55.72,55.78,106000.0,38.5347,38.6038,38.5347,38.5762,106000.0
2007-06-06 14:50:00,55.78,55.8,55.73,55.76,218200.0,38.5762,38.59,38.5416,38.5623,218200.0
2007-06-06 15:00:00,55.76,55.84,55.71,55.83,144700.0,38.5623,38.6177,38.5278,38.6108,144700.0
2007-06-06 15:10:00,55.84,55.98,55.84,55.94,199100.0,38.6177,38.7145,38.6177,38.6868,199100.0
2007-06-06 15:20:00,55.94,56.0,55.88,55.95,181600.0,38.6868,38.7283,38.6453,38.6937,181600.0
2007-06-06 15:30:00,55.95,55.99,55.85,55.97,198500.0,38.6937,38.7214,38.6246,38.7076,198500.0
2007-06-06 15:40:00,55.98,56.03,55.92,55.99,314200.0,38.7145,38.7491,38.673,38.7214,314200.0
2007-06-06 15:50:00,55.99,56.01,55.78,55.82,428600.0,38.7214,38.7352,38.5762,38.6038,428600.0
2007-06-07 09:30:00,56.02,56.23,55.82,55.84,277700.0,38.7422,38.8874,38.6038,38.6177,277700.0
2007-06-07 09:40:00,55.84,56.27,55.83,56.25,168700.0,38.6177,38.9151,38.6108,38.9012,168700.0
2007-06-07 09:50:00,56.25,56.3,55.99,56.1,189700.0,38.9012,38.9358,38.7214,38.7975,189700.0
2007-06-07 10:00:00,56.1,56.21,55.99,56.07,197700.0,38.7975,38.8736,38.7214,38.7767,197700.0
2007-06-07 10:10:00,56.07,56.09,56.01,56.02,284500.0,38.7767,38.7906,38.7352,38.7422,284500.0
2007-06-07 10:20:00,56.03,56.08,55.98,56.0,233200.0,38.7491,38.7837,38.7145,38.7283,233200.0
2007-06-07 10:30:00,55.99,56.05,55.98,56.0,247700.0,38.7214,38.7629,38.7145,38.7283,247700.0
2007-06-07 10:40:00,56.02,56.1,55.99,56.08,181100.0,38.7422,38.7975,38.7214,38.7837,181100.0
2007-06-07 10:50:00,56.08,56.13,56.05,56.08,85300.0,38.7837,38.8182,38.7629,38.7837,85300.0
2007-06-07 11:00:00,56.09,56.1,56.0,56.0,200900.0,38.7906,38.7975,38.7283,38.7283,200900.0
2007-06-07 11:10:00,56.0,56.02,55.85,55.9,743600.0,38.7283,38.7422,38.6246,38.6592,743600.0
2007-06-07 11:20:00,55.9,55.95,55.88,55.95,310800.0,38.6592,38.6937,38.6453,38.6937,310800.0
2007-06-07 11:30:00,55.93,55.97,55.92,55.94,338500.0,38.6799,38.7076,38.673,38.6868,338500.0
2007-06-07 11:40:00,55.94,55.98,55.93,55.95,97900.0,38.6868,38.7145,38.6799,38.6937,97900.0
2007-06-07 11:50:00,55.95,55.95,55.84,55.91,211000.0,38.6937,38.6937,38.6177,38.6661,211000.0
2007-06-07 12:00:00,55.9,55.98,55.85,55.89,159300.0,38.6592,38.7145,38.6246,38.6523,159300.0
2007-06-07 12:10:00,55.89,55.99,55.89,55.94,116900.0,38.6523,38.7214,38.6523,38.6868,116900.0
2007-06-07 12:20:00,55.93,55.96,55.84,55.92,444000.0,38.6799,38.7007,38.6177,38.673,444000.0
2007-06-07 12:30:00,55.92,55.93,55.66,55.68,102600.0,38.673,38.6799,38.4932,38.507,102600.0
2007-06-07 12:40:00,55.68,55.74,55.58,55.58,79600.0,38.507,38.5485,38.4379,38.4379,79600.0
2007-06-07 12:50:00,55.58,55.67,55.52,55.57,67700.0,38.4379,38.5001,38.3964,38.4309,67700.0
2007-06-07 13:00:00,55.58,55.76,55.58,55.71,45000.0,38.4379,38.5623,38.4379,38.5278,45000.0
2007-06-07 13:10:00,55.7,55.74,55.61,55.67,85100.0,38.5209,38.5485,38.4586,38.5001,85100.0
2007-06-07 13:20:00,55.68,55.86,55.67,55.81,80400.0,38.507,38.6315,38.5001,38.5969,80400.0
2007-06-07 13:30:00,55.82,55.83,55.58,55.58,107800.0,38.6038,38.6108,38.4379,38.4379,107800.0
2007-06-07 13:40:00,55.6,55.7,55.5,55.58,66300.0,38.4517,38.5209,38.3825,38.4379,66300.0
2007-06-07 13:50:00,55.57,55.58,55.46,55.56,64100.0,38.4309,38.4379,38.3549,38.424,64100.0
2007-06-07 14:00:00,55.54,55.61,55.5,55.51,100400.0,38.4102,38.4586,38.3825,38.3895,100400.0
2007-06-07 14:10:00,55.5,55.6,55.4,55.51,62600.0,38.3825,38.4517,38.3134,38.3895,62600.0
2007-06-07 14:20:00,55.48,55.58,55.43,55.51,67900.0,38.3687,38.4379,38.3341,38.3895,67900.0
2007-06-07 14:30:00,55.52,55.58,55.4,55.46,301800.0,38.3964,38.4379,38.3134,38.3549,301800.0
2007-06-07 14:40:00,55.46,55.62,55.42,55.53,90700.0,38.3549,38.4655,38.3272,38.4033,90700.0
2007-06-07 14:50:00,55.55,55.63,55.5,55.6,46800.0,38.4171,38.4724,38.3825,38.4517,46800.0
2007-06-07 15:00:00,55.61,55.65,55.53,55.64,49200.0,38.4586,38.4863,38.4033,38.4794,49200.0
2007-06-07 15:10:00,55.64,55.82,55.55,55.66,108300.0,38.4794,38.6038,38.4171,38.4932,108300.0
2007-06-07 15:20:00,55.66,55.7,55.57,55.66,74300.0,38.4932,38.5209,38.4309,38.4932,74300.0
2007-06-07 15:30:00,55.66,55.73,55.56,55.56,103900.0,38.4932,38.5416,38.424,38.424,103900.0
2007-06-07 15:40:00,55.56,55.57,55.35,55.36,134800.0,38.424,38.4309,38.2788,38.2857,134800.0
2007-06-07 15:50:00,55.35,55.39,55.26,55.26,248600.0,38.2788,38.3065,38.2166,38.2166,248600.0
2007-06-08 09:30:00,55.15,55.86,55.15,55.44,151200.0,38.1405,38.6315,38.1405,38.341,151200.0
2007-06-08 09:40:00,55.44,55.56,55.4,55.5,128300.0,38.341,38.424,38.3134,38.3825,128300.0
2007-06-08 09:50:00,55.52,55.77,55.5,55.59,94600.0,38.3964,38.5693,38.3825,38.4448,94600.0
2007-06-08 10:00:00,55.59,55.79,55.55,55.77,160600.0,38.4448,38.5831,38.4171,38.5693,160600.0
2007-06-08 10:10:00,55.77,55.86,55.73,55.78,92800.0,38.5693,38.6315,38.5416,38.5762,92800.0
2007-06-08 10:20:00,55.79,55.96,55.77,55.96,125000.0,38.5831,38.7007,38.5693,38.7007,125000.0
2007-06-08 10:30:00,55.96,56.05,55.89,55.98,279100.0,38.7007,38.7629,38.6523,38.7145,279100.0
2007-06-08 10:40:00,55.98,56.12,55.98,56.07,204300.0,38.7145,38.8113,38.7145,38.7767,204300.0
2007-06-08 10:50:00,56.06,56.12,55.98,56.06,88200.0,38.7698,38.8113,38.7145,38.7698,88200.0
2007-06-08 11:00:00,56.05,56.13,56.0,56.08,162800.0,38.7629,38.8182,38.7283,38.7837,162800.0
2007-06-08 11:10:00,56.09,56.17,56.07,56.16,165500.0,38.7906,38.8459,38.7767,38.839,165500.0
2007-06-08 11:20:00,56.15,56.24,56.1,56.13,200300.0,38.8321,38.8943,38.7975,38.8182,200300.0
2007-06-08 11:30:00,56.13,56.14,56.04,56.12,76500.0,38.8182,38.8251,38.756,38.8113,76500.0
2007-06-08 11:40:00,56.11,56.2,56.11,56.18,53500.0,38.8044,38.8666,38.8044,38.8528,53500.0
2007-06-08 11:50:00,56.17,56.19,56.06,56.09,160400.0,38.8459,38.8597,38.7698,38.7906,160400.0
2007-06-08 12:00:00,56.09,56.13,56.09,56.11,74800.0,38.7906,38.8182,38.7906,38.8044,74800.0
2007-06-08 12:10:00,56.11,56.12,56.06,56.11,51100.0,38.8044,38.8113,38.7698,38.8044,51100.0
2007-06-08 12:20:00,56.11,56.13,56.09,56.09,36900.0,38.8044,38.8182,38.7906,38.7906,36900.0
2007-06-08 12:30:00,56.09,56.13,56.04,56.08,60800.0,38.7906,38.8182,38.756,38.7837,60800.0
2007-06-08 12:40:00,56.09,56.11,55.93,55.95,70400.0,38.7906,38.8044,38.6799,38.6937,70400.0
2007-06-08 12:50:00,55.97,56.14,55.95,56.11,79800.0,38.7076,38.8251,38.6937,38.8044,79800.0
2007-06-08 13:00:00,56.1,56.12,56.01,56.04,55800.0,38.7975,38.8113,38.7352,38.756,55800.0
2007-06-08 13:10:00,56.03,56.04,55.99,55.99,34600.0,38.7491,38.756,38.7214,38.7214,34600.0
2007-06-08 13:20:00,55.99,56.0,55.95,55.97,42000.0,38.7214,38.7283,38.6937,38.7076,42000.0
2007-06-08 13:30:00,55.97,56.05,55.96,56.02,24100.0,38.7076,38.7629,38.7007,38.7422,24100.0
2007-06-08 13:40:00,56.02,56.18,55.99,56.18,88800.0,38.7422,38.8528,38.7214,38.8528,88800.0
2007-06-08 13:50:00,56.17,56.18,55.97,55.97,53400.0,38.8459,38.8528,38.7076,38.7076,53400.0
2007-06-08 14:00:00,55.96,56.09,55.95,56.08,44500.0,38.7007,38.7906,38.6937,38.7837,44500.0
2007-06-08 14:10:00,56.08,56.13,56.02,56.06,74600.0,38.7837,38.8182,38.7422,38.7698,74600.0
2007-06-08 14:20:00,56.06,56.12,56.04,56.09,101200.0,38.7698,38.8113,38.756,38.7906,101200.0
2007-06-08 14:30:00,56.08,56.09,56.01,56.02,62000.0,38.7837,38.7906,38.7352,38.7422,62000.0
2007-06-08 14:40:00,56.0,56.0,55.92,55.93,40900.0,38.7283,38.7283,38.673,38.6799,40900.0
2007-06-08 14:50:00,55.94,56.06,55.91,55.92,46100.0,38.6868,38.7698,38.6661,38.673,46100.0
2007-06-08 15:00:00,55.93,56.05,55.92,56.01,39000.0,38.6799,38.7629,38.673,38.7352,39000.0
2007-06-08 15:10:00,56.01,56.1,55.99,56.01,55300.0,38.7352,38.7975,38.7214,38.7352,55300.0
2007-06-08 15:20:00,56.02,56.08,55.94,55.94,56000.0,38.7422,38.7837,38.6868,38.6868,56000.0
2007-06-08 15:30:00,55.94,56.05,55.26,56.05,90600.0,38.6868,38.7629,38.2166,38.7629,90600.0
2007-06-08 15:40:00,56.06,56.11,55.97,56.0,103400.0,38.7698,38.8044,38.7076,38.7283,103400.0
2007-06-08 15:50:00,56.01,56.12,56.0,56.01,186100.0,38.7352,38.8113,38.7283,38.7352,186100.0
2007-06-11 09:30:00,55.72,55.88,55.69,55.7,142400.0,38.5347,38.6453,38.5139,38.5209,142400.0
2007-06-11 09:40:00,55.71,55.8,55.62,55.69,135700.0,38.5278,38.59,38.4655,38.5139,135700.0
2007-06-11 09:50:00,55.67,55.69,55.6,55.6,48800.0,38.5001,38.5139,38.4517,38.4517,48800.0
2007-06-11 10:00:00,55.6,55.62,55.5,55.58,97400.0,38.4517,38.4655,38.3825,38.4379,97400.0
2007-06-11 10:10:00,55.57,55.58,55.4,55.46,88600.0,38.4309,38.4379,38.3134,38.3549,88600.0
2007-06-11 10:20:00,55.47,55.51,55.41,55.45,52900.0,38.3618,38.3895,38.3203,38.348,52900.0
2007-06-11 10:30:00,55.45,55.47,55.33,55.34,56700.0,38.348,38.3618,38.265,38.2719,56700.0
2007-06-11 10:40:00,55.33,55.42,55.32,55.4,87500.0,38.265,38.3272,38.2581,38.3134,87500.0
2007-06-11 10:50:00,55.41,55.51,55.37,55.5,78800.0,38.3203,38.3895,38.2926,38.3825,78800.0
2007-06-11 11:00:00,55.5,55.5,55.4,55.48,111200.0,38.3825,38.3825,38.3134,38.3687,111200.0
2007-06-11 11:10:00,55.48,55.54,55.46,55.48,58500.0,38.3687,38.4102,38.3549,38.3687,58500.0
2007-06-11 11:20:00,55.47,55.58,55.47,55.53,43400.0,38.3618,38.4379,38.3618,38.4033,43400.0
2007-06-11 11:30:00,55.54,55.67,55.54,55.62,40800.0,38.4102,38.5001,38.4102,38.4655,40800.0
2007-06-11 11:40:00,55.63,55.84,55.61,55.78,55300.0,38.4724,38.6177,38.4586,38.5762,55300.0
2007-06-11 11:50:00,55.77,55.86,55.74,55.85,76200.0,38.5693,38.6315,38.5485,38.6246,76200.0
2007-06-11 12:00:00,55.85,55.85,55.68,55.68,57500.0,38.6246,38.6246,38.507,38.507,57500.0
2007-06-11 12:10:00,55.69,55.7,55.65,55.68,27800.0,38.5139,38.5209,38.4863,38.507,27800.0
2007-06-11 12:20:00,55.68,55.68,55.6,55.6,31200.0,38.507,38.507,38.4517,38.4517,31200.0
2007-06-11 12:30:00,55.6,55.62,55.54,55.54,25500.0,38.4517,38.4655,38.4102,38.4102,25500.0
2007-06-11 12:40:00,55.54,55.76,55.54,55.75,59100.0,38.4102,38.5623,38.4102,38.5554,59100.0
2007-06-11 12:50:00,55.74,55.84,55.6,55.81,94000.0,38.5485,38.6177,38.4517,38.5969,94000.0
2007-06-11 13:00:00,55.81,55.89,55.78,55.82,25700.0,38.5969,38.6523,38.5762,38.6038,25700.0
2007-06-11 13:10:00,55.83,55.91,55.79,55.9,71100.0,38.6108,38.6661,38.5831,38.6592,71100.0
2007-06-11 13:20:00,55.9,55.91,55.84,55.88,30600.0,38.6592,38.6661,38.6177,38.6453,30600.0
2007-06-11 13:30:00,55.87,55.87,55.76,55.76,41500.0,38.6384,38.6384,38.5623,38.5623,41500.0
2007-06-11 13:40:00,55.76,55.82,55.74,55.8,41300.0,38.5623,38.6038,38.5485,38.59,41300.0
2007-06-11 13:50:00,55.79,55.79,55.6,55.62,62900.0,38.5831,38.5831,38.4517,38.4655,62900.0
2007-06-11 14:00:00,55.62,55.65,55.53,55.63,119700.0,38.4655,38.4863,38.4033,38.4724,119700.0
2007-06-11 14:10:00,55.63,55.65,55.57,55.64,114200.0,38.4724,38.4863,38.4309,38.4794,114200.0
2007-06-11 14:20:00,55.64,55.65,55.57,55.59,43700.0,38.4794,38.4863,38.4309,38.4448,43700.0
2007-06-11 14:30:00,55.58,55.69,55.58,55.67,48000.0,38.4379,38.5139,38.4379,38.5001,48000.0
2007-06-11 14:40:00,55.65,55.69,55.65,55.68,33300.0,38.4863,38.5139,38.4863,38.507,33300.0
2007-06-11 14:50:00,55.68,55.76,55.67,55.73,37200.0,38.507,38.5623,38.5001,38.5416,37200.0
2007-06-11 15:00:00,55.73,55.77,55.64,55.74,54000.0,38.5416,38.5693,38.4794,38.5485,54000.0
2007-06-11 15:10:00,55.74,55.8,55.7,55.8,41400.0,38.5485,38.59,38.5209,38.59,41400.0
2007-06-11 15:20:00,55.79,55.8,55.75,55.8,64400.0,38.5831,38.59,38.5554,38.59,64400.0
2007-06-11 15:30:00,55.79,55.82,55.7,55.71,59000.0,38.5831,38.6038,38.5209,38.5278,59000.0
2007-06-11 15:40:00,55.71,55.78,55.62,55.7,146100.0,38.5278,38.5762,38.4655,38.5209,146100.0
2007-06-11 15:50:00,55.69,55.77,55.6,55.73,201600.0,38.5139,38.5693,38.4517,38.5416,201600.0
2007-06-12 09:30:00,55.18,55.59,55.17,55.49,119200.0,38.1612,38.4448,38.1543,38.3756,119200.0
2007-06-12 09:40:00,55.49,55.59,55.44,55.5,74500.0,38.3756,38.4448,38.341,38.3825,74500.0
2007-06-12 09:50:00,55.5,55.5,55.36,55.38,36400.0,38.3825,38.3825,38.2857,38.2995,36400.0
2007-06-12 10:00:00,55.36,55.37,55.25,55.31,54900.0,38.2857,38.2926,38.2096,38.2511,54900.0
2007-06-12 10:10:00,55.31,55.34,55.12,55.17,60700.0,38.2511,38.2719,38.1197,38.1543,60700.0
2007-06-12 10:20:00,55.15,55.28,55.12,55.23,51700.0,38.1405,38.2304,38.1197,38.1958,51700.0
2007-06-12 10:30:00,55.23,55.32,55.21,55.31,56500.0,38.1958,38.2581,38.182,38.2511,56500.0
2007-06-12 10:40:00,55.31,55.39,55.25,55.26,44800.0,38.2511,38.3065,38.2096,38.2166,44800.0
2007-06-12 10:50:00,55.27,55.32,55.2,55.2,47200.0,38.2235,38.2581,38.1751,38.1751,47200.0
2007-06-12 11:00:00,55.2,55.26,55.18,55.19,47800.0,38.1751,38.2166,38.1612,38.1681,47800.0
2007-06-12 11:10:00,55.19,55.39,55.18,55.33,59500.0,38.1681,38.3065,38.1612,38.265,59500.0
2007-06-12 11:20:00,55.32,55.45,55.29,55.3,53200.0,38.2581,38.348,38.2373,38.2442,53200.0
2007-06-12 11:30:00,55.31,55.37,55.26,55.36,33700.0,38.2511,38.2926,38.2166,38.2857,33700.0
2007-06-12 11:40:00,55.36,55.46,55.36,55.4,32800.0,38.2857,38.3549,38.2857,38.3134,32800.0
2007-06-12 11:50:00,55.4,55.46,55.38,55.43,31500.0,38.3134,38.3549,38.2995,38.3341,31500.0
2007-06-12 12:00:00,55.43,55.47,55.42,55.44,37600.0,38.3341,38.3618,38.3272,38.341,37600.0
2007-06-12 12:10:00,55.44,55.48,55.4,55.4,27100.0,38.341,38.3687,38.3134,38.3134,27100.0
2007-06-12 12:20:00,55.4,55.4,55.34,55.38,29200.0,38.3134,38.3134,38.2719,38.2995,29200.0
2007-06-12 12:30:00,55.38,55.41,55.36,55.38,32100.0,38.2995,38.3203,38.2857,38.2995,32100.0
2007-06-12 12:40:00,55.38,55.41,55.37,55.39,35500.0,38.2995,38.3203,38.2926,38.3065,35500.0
2007-06-12 12:50:00,55.4,55.42,55.36,55.36,27900.0,38.3134,38.3272,38.2857,38.2857,27900.0
2007-06-12 13:00:00,55.36,55.37,55.31,55.37,31800.0,38.2857,38.2926,38.2511,38.2926,31800.0
2007-06-12 13:10:00,55.36,55.51,55.35,55.5,44200.0,38.2857,38.3895,38.2788,38.3825,44200.0
2007-06-12 13:20:00,55.49,55.52,55.39,55.45,40900.0,38.3756,38.3964,38.3065,38.348,40900.0
2007-06-12 13:30:00,55.46,55.55,55.42,55.55,38000.0,38.3549,38.4171,38.3272,38.4171,38000.0
2007-06-12 13:40:00,55.55,55.72,55.52,55.7,68600.0,38.4171,38.5347,38.3964,38.5209,68600.0
2007-06-12 13:50:00,55.7,55.71,55.59,55.63,45900.0,38.5209,38.5278,38.4448,38.4724,45900.0
2007-06-12 14:00:00,55.62,55.73,55.43,55.61,60800.0,38.4655,38.5416,38.3341,38.4586,60800.0
2007-06-12 14:10:00,55.62,55.66,55.52,55.55,37800.0,38.4655,38.4932,38.3964,38.4171,37800.0
2007-06-12 14:20:00,55.55,55.55,55.45,55.48,26000.0,38.4171,38.4171,38.348,38.3687,26000.0
2007-06-12 14:30:00,55.48,55.53,55.38,55.4,52500.0,38.3687,38.4033,38.2995,38.3134,52500.0
2007-06-12 14:40:00,55.4,55.4,55.24,55.27,69500.0,38.3134,38.3134,38.2027,38.2235,69500.0
2007-06-12 14:50:00,55.28,55.45,55.27,55.43,44600.0,38.2304,38.348,38.2235,38.3341,44600.0
2007-06-12 15:00:00,55.43,55.48,55.22,55.31,114000.0,38.3341,38.3687,38.1889,38.2511,114000.0
2007-06-12 15:10:00,55.31,55.31,55.16,55.2,89500.0,38.2511,38.2511,38.1474,38.1751,89500.0
2007-06-12 15:20:00,55.21,55.23,55.15,55.21,92100.0,38.182,38.1958,38.1405,38.182,92100.0
2007-06-12 15:30:00,55.21,55.23,55.13,55.14,81400.0,38.182,38.1958,38.1267,38.1336,81400.0
2007-06-12 15:40:00,55.14,55.21,55.11,55.18,98200.0,38.1336,38.182,38.1128,38.1612,98200.0
2007-06-12 15:50:00,55.18,55.23,55.12,55.17,156200.0,38.1612,38.1958,38.1197,38.1543,156200.0
2007-06-13 09:30:00,55.15,55.48,55.11,55.45,140100.0,38.1405,38.3687,38.1128,38.348,140100.0
2007-06-13 09:40:00,55.46,55.52,55.35,55.46,60800.0,38.3549,38.3964,38.2788,38.3549,60800.0
2007-06-13 09:50:00,55.45,55.49,55.35,55.42,84500.0,38.348,38.3756,38.2788,38.3272,84500.0
2007-06-13 10:00:00,55.42,55.49,55.38,55.39,82000.0,38.3272,38.3756,38.2995,38.3065,82000.0
2007-06-13 10:10:00,55.4,55.52,55.35,55.52,49000.0,38.3134,38.3964,38.2788,38.3964,49000.0
2007-06-13 10:20:00,55.52,55.65,55.5,55.6,76100.0,38.3964,38.4863,38.3825,38.4517,76100.0
2007-06-13 10:30:00,55.59,55.59,55.43,55.46,81000.0,38.4448,38.4448,38.3341,38.3549,81000.0
2007-06-13 10:40:00,55.45,55.55,55.44,55.51,64600.0,38.348,38.4171,38.341,38.3895,64600.0
2007-06-13 10:50:00,55.52,55.53,55.41,55.43,36700.0,38.3964,38.4033,38.3203,38.3341,36700.0
2007-06-13 11:00:00,55.42,55.47,55.38,55.38,50400.0,38.3272,38.3618,38.2995,38.2995,50400.0
2007-06-13 11:10:00,55.38,55.46,55.36,55.39,64700.0,38.2995,38.3549,38.2857,38.3065,64700.0
2007-06-13 11:20:00,55.38,55.46,55.32,55.38,57800.0,38.2995,38.3549,38.2581,38.2995,57800.0
2007-06-13 11:30:00,55.38,55.5,55.38,55.5,45300.0,38.2995,38.3825,38.2995,38.3825,45300.0
2007-06-13 11:40:00,55.5,55.52,55.48,55.51,39900.0,38.3825,38.3964,38.3687,38.3895,39900.0
2007-06-13 11:50:00,55.51,55.55,55.45,55.51,73500.0,38.3895,38.4171,38.348,38.3895,73500.0
2007-06-13 12:00:00,55.52,55.55,55.47,55.49,48800.0,38.3964,38.4171,38.3618,38.3756,48800.0
2007-06-13 12:10:00,55.48,55.48,55.44,55.46,33100.0,38.3687,38.3687,38.341,38.3549,33100.0
2007-06-13 12:20:00,55.46,55.51,55.45,55.5,38000.0,38.3549,38.3895,38.348,38.3825,38000.0
2007-06-13 12:30:00,55.49,55.63,55.46,55.59,54600.0,38.3756,38.4724,38.3549,38.4448,54600.0
2007-06-13 12:40:00,55.57,55.63,55.5,55.5,23400.0,38.4309,38.4724,38.3825,38.3825,23400.0
2007-06-13 12:50:00,55.51,55.55,55.47,55.5,56800.0,38.3895,38.4171,38.3618,38.3825,56800.0
2007-06-13 13:00:00,55.5,55.53,55.45,55.49,39900.0,38.3825,38.4033,38.348,38.3756,39900.0
2007-06-13 13:10:00,55.5,55.58,55.48,55.51,57600.0,38.3825,38.4379,38.3687,38.3895,57600.0
2007-06-13 13:20:00,55.51,55.59,55.5,55.55,42400.0,38.3895,38.4448,38.3825,38.4171,42400.0
2007-06-13 13:30:00,55.54,55.65,55.51,55.64,34000.0,38.4102,38.4863,38.3895,38.4794,34000.0
2007-06-13 13:40:00,55.64,55.64,55.51,55.53,44500.0,38.4794,38.4794,38.3895,38.4033,44500.0
2007-06-13 13:50:00,55.54,55.55,55.48,55.5,34600.0,38.4102,38.4171,38.3687,38.3825,34600.0
2007-06-13 14:00:00,55.49,55.6,55.48,55.5,91100.0,38.3756,38.4517,38.3687,38.3825,91100.0
2007-06-13 14:10:00,55.5,55.75,55.49,55.66,66100.0,38.3825,38.5554,38.3756,38.4932,66100.0
2007-06-13 14:20:00,55.66,55.76,55.64,55.72,57200.0,38.4932,38.5623,38.4794,38.5347,57200.0
2007-06-13 14:30:00,55.73,55.76,55.67,55.73,65600.0,38.5416,38.5623,38.5001,38.5416,65600.0
2007-06-13 14:40:00,55.72,55.83,55.68,55.78,93600.0,38.5347,38.6108,38.507,38.5762,93600.0
2007-06-13 14:50:00,55.77,55.9,55.76,55.87,72600.0,38.5693,38.6592,38.5623,38.6384,72600.0
2007-06-13 15:00:00,55.88,55.91,55.77,55.82,63700.0,38.6453,38.6661,38.5693,38.6038,63700.0
2007-06-13 15:10:00,55.81,55.84,55.68,55.7,89100.0,38.5969,38.6177,38.507,38.5209,89100.0
2007-06-13 15:20:00,55.7,55.75,55.65,55.7,91700.0,38.5209,38.5554,38.4863,38.5209,91700.0
2007-06-13 15:30:00,55.71,55.84,55.71,55.83,80500.0,38.5278,38.6177,38.5278,38.6108,80500.0
2007-06-13 15:40:00,55.83,55.94,55.82,55.94,134100.0,38.6108,38.6868,38.6038,38.6868,134100.0
2007-06-13 15:50:00,55.94,55.97,55.88,55.94,208600.0,38.6868,38.7076,38.6453,38.6868,208600.0
2007-06-14 09:30:00,55.81,56.0,55.61,55.85,60000.0,38.5969,38.7283,38.4586,38.6246,60000.0
2007-06-14 09:40:00,55.86,55.92,55.83,55.89,35400.0,38.6315,38.673,38.6108,38.6523,35400.0
2007-06-14 09:50:00,55.88,55.97,55.83,55.95,54100.0,38.6453,38.7076,38.6108,38.6937,54100.0
2007-06-14 10:00:00,55.91,56.0,55.89,55.9,51600.0,38.6661,38.7283,38.6523,38.6592,51600.0
2007-06-14 10:10:00,55.91,55.96,55.87,55.87,37000.0,38.6661,38.7007,38.6384,38.6384,37000.0
2007-06-14 10:20:00,55.87,55.9,55.83,55.89,57700.0,38.6384,38.6592,38.6108,38.6523,57700.0
2007-06-14 10:30:00,55.89,56.02,55.86,55.94,159000.0,38.6523,38.7422,38.6315,38.6868,159000.0
2007-06-14 10:40:00,55.96,56.1,55.95,56.02,66700.0,38.7007,38.7975,38.6937,38.7422,66700.0
2007-06-14 10:50:00,56.01,56.08,56.0,56.05,50100.0,38.7352,38.7837,38.7283,38.7629,50100.0
2007-06-14 11:00:00,56.04,56.07,55.97,56.01,38000.0,38.756,38.7767,38.7076,38.7352,38000.0
2007-06-14 11:10:00,56.01,56.08,55.96,56.08,58100.0,38.7352,38.7837,38.7007,38.7837,58100.0
2007-06-14 11:20:00,56.08,56.08,56.0,56.05,34100.0,38.7837,38.7837,38.7283,38.7629,34100.0
2007-06-14 11:30:00,56.05,56.1,56.03,56.05,29300.0,38.7629,38.7975,38.7491,38.7629,29300.0
2007-06-14 11:40:00,56.03,56.07,55.97,55.97,33000.0,38.7491,38.7767,38.7076,38.7076,33000.0
2007-06-14 11:50:00,55.97,56.04,55.95,56.01,42100.0,38.7076,38.756,38.6937,38.7352,42100.0
2007-06-14 12:00:00,56.01,56.03,55.86,55.86,69300.0,38.7352,38.7491,38.6315,38.6315,69300.0
2007-06-14 12:10:00,55.87,55.99,55.86,55.93,39000.0,38.6384,38.7214,38.6315,38.6799,39000.0
2007-06-14 12:20:00,55.96,56.05,55.95,55.97,37800.0,38.7007,38.7629,38.6937,38.7076,37800.0
2007-06-14 12:30:00,55.98,56.02,55.92,55.92,14200.0,38.7145,38.7422,38.673,38.673,14200.0
2007-06-14 12:40:00,55.92,56.03,55.89,55.99,25400.0,38.673,38.7491,38.6523,38.7214,25400.0
2007-06-14 12:50:00,55.98,56.0,55.86,55.89,25600.0,38.7145,38.7283,38.6315,38.6523,25600.0
2007-06-14 13:00:00,55.88,56.0,55.87,55.95,24900.0,38.6453,38.7283,38.6384,38.6937,24900.0
2007-06-14 13:10:00,55.94,55.95,55.81,55.83,34500.0,38.6868,38.6937,38.5969,38.6108,34500.0
2007-06-14 13:20:00,55.83,55.84,55.8,55.8,26400.0,38.6108,38.6177,38.59,38.59,26400.0
2007-06-14 13:30:00,55.78,55.78,55.66,55.72,35900.0,38.5762,38.5762,38.4932,38.5347,35900.0
2007-06-14 13:40:00,55.71,55.78,55.69,55.78,45200.0,38.5278,38.5762,38.5139,38.5762,45200.0
2007-06-14 13:50:00,55.78,55.8,55.7,55.72,34700.0,38.5762,38.59,38.5209,38.5347,34700.0
2007-06-14 14:00:00,55.74,55.75,55.65,55.67,37600.0,38.5485,38.5554,38.4863,38.5001,37600.0
2007-06-14 14:10:00,55.68,55.72,55.65,55.66,30900.0,38.507,38.5347,38.4863,38.4932,30900.0
2007-06-14 14:20:00,55.66,55.73,55.65,55.68,46700.0,38.4932,38.5416,38.4863,38.507,46700.0
2007-06-14 14:30:00,55.68,55.78,55.65,55.77,25800.0,38.507,38.5762,38.4863,38.5693,25800.0
2007-06-14 14:40:00,55.76,55.77,55.67,55.7,41800.0,38.5623,38.5693,38.5001,38.5209,41800.0
2007-06-14 14:50:00,55.7,55.7,55.6,55.67,42500.0,38.5209,38.5209,38.4517,38.5001,42500.0
2007-06-14 15:00:00,55.67,55.73,55.64,55.73,33900.0,38.5001,38.5416,38.4794,38.5416,33900.0
2007-06-14 15:10:00,55.72,55.76,55.69,55.74,26200.0,38.5347,38.5623,38.5139,38.5485,26200.0
2007-06-14 15:20:00,55.74,55.83,55.73,55.8,68700.0,38.5485,38.6108,38.5416,38.59,68700.0
2007-06-14 15:30:00,55.79,55.81,55.76,55.78,48100.0,38.5831,38.5969,38.5623,38.5762,48100.0
2007-06-14 15:40:00,55.78,55.91,55.74,55.76,88900.0,38.5762,38.6661,38.5485,38.5623,88900.0
2007-06-14 15:50:00,55.77,55.81,55.68,55.79,170200.0,38.5693,38.5969,38.507,38.5831,170200.0
2007-06-15 09:30:00,56.21,56.36,56.05,56.34,1075700.0,38.8736,38.9773,38.7629,38.9635,1075700.0
2007-06-15 09:40:00,56.34,56.34,56.16,56.33,89600.0,38.9635,38.9635,38.839,38.9565,89600.0
2007-06-15 09:50:00,56.34,56.4,56.25,56.38,50000.0,38.9635,39.005,38.9012,38.9911,50000.0
2007-06-15 10:00:00,56.39,56.4,56.24,56.29,53000.0,38.998,39.005,38.8943,38.9289,53000.0
2007-06-15 10:10:00,56.29,56.32,56.02,56.22,70600.0,38.9289,38.9496,38.7422,38.8805,70600.0
2007-06-15 10:20:00,56.24,56.38,56.24,56.34,27500.0,38.8943,38.9911,38.8943,38.9635,27500.0
2007-06-15 10:30:00,56.34,56.43,56.31,56.35,82600.0,38.9635,39.0257,38.9427,38.9704,82600.0
2007-06-15 10:40:00,56.36,56.39,56.32,56.36,31900.0,38.9773,38.998,38.9496,38.9773,31900.0
2007-06-15 10:50:00,56.35,56.36,56.33,56.33,24300.0,38.9704,38.9773,38.9565,38.9565,24300.0
2007-06-15 11:00:00,56.33,56.43,56.33,56.42,18700.0,38.9565,39.0257,38.9565,39.0188,18700.0
2007-06-15 11:10:00,56.41,56.41,56.36,56.37,30400.0,39.0119,39.0119,38.9773,38.9842,30400.0
2007-06-15 11:20:00,56.38,56.38,56.35,56.36,30700.0,38.9911,38.9911,38.9704,38.9773,30700.0
2007-06-15 11:30:00,56.35,56.36,56.3,56.31,48200.0,38.9704,38.9773,38.9358,38.9427,48200.0
2007-06-15 11:40:00,56.3,56.4,56.28,56.39,85100.0,38.9358,39.005,38.922,38.998,85100.0
2007-06-15 11:50:00,56.37,56.4,56.36,56.38,23800.0,38.9842,39.005,38.9773,38.9911,23800.0
2007-06-15 12:00:00,56.36,56.41,56.36,56.38,28300.0,38.9773,39.0119,38.9773,38.9911,28300.0
2007-06-15 12:10:00,56.38,56.38,56.26,56.26,33000.0,38.9911,38.9911,38.9081,38.9081,33000.0
2007-06-15 12:20:00,56.26,56.29,56.15,56.16,70500.0,38.9081,38.9289,38.8321,38.839,70500.0
2007-06-15 12:30:00,56.16,56.2,56.13,56.2,46500.0,38.839,38.8666,38.8182,38.8666,46500.0
2007-06-15 12:40:00,56.2,56.28,56.19,56.24,23100.0,38.8666,38.922,38.8597,38.8943,23100.0
2007-06-15 12:50:00,56.24,56.24,56.15,56.21,28000.0,38.8943,38.8943,38.8321,38.8736,28000.0
2007-06-15 13:00:00,56.2,56.23,56.15,56.15,50300.0,38.8666,38.8874,38.8321,38.8321,50300.0
2007-06-15 13:10:00,56.15,56.26,56.15,56.23,28400.0,38.8321,38.9081,38.8321,38.8874,28400.0
2007-06-15 13:20:00,56.21,56.32,56.21,56.31,26000.0,38.8736,38.9496,38.8736,38.9427,26000.0
2007-06-15 13:30:00,56.3,56.31,55.73,56.27,51500.0,38.9358,38.9427,38.5416,38.9151,51500.0
2007-06-15 13:40:00,56.26,56.31,56.26,56.29,17500.0,38.9081,38.9427,38.9081,38.9289,17500.0
2007-06-15 13:50:00,56.31,56.35,56.26,56.28,35400.0,38.9427,38.9704,38.9081,38.922,35400.0
2007-06-15 14:00:00,56.28,56.3,55.76,56.3,54800.0,38.922,38.9358,38.5623,38.9358,54800.0
2007-06-15 14:10:00,56.3,56.35,56.24,56.31,32600.0,38.9358,38.9704,38.8943,38.9427,32600.0
2007-06-15 14:20:00,56.3,56.32,56.27,56.29,15900.0,38.9358,38.9496,38.9151,38.9289,15900.0
2007-06-15 14:30:00,56.3,56.34,56.28,56.28,17700.0,38.9358,38.9635,38.922,38.922,17700.0
2007-06-15 14:40:00,56.28,56.35,56.25,56.31,37800.0,38.922,38.9704,38.9012,38.9427,37800.0
2007-06-15 14:50:00,56.3,56.32,56.22,56.29,41800.0,38.9358,38.9496,38.8805,38.9289,41800.0
2007-06-15 15:00:00,56.3,56.31,56.25,56.25,41100.0,38.9358,38.9427,38.9012,38.9012,41100.0
2007-06-15 15:10:00,56.25,56.3,56.24,56.25,39900.0,38.9012,38.9358,38.8943,38.9012,39900.0
2007-06-15 15:20:00,56.24,56.25,56.2,56.2,45500.0,38.8943,38.9012,38.8666,38.8666,45500.0
2007-06-15 15:30:00,56.2,56.22,56.08,56.1,90500.0,38.8666,38.8805,38.7837,38.7975,90500.0
2007-06-15 15:40:00,56.09,56.1,56.05,56.09,72300.0,38.7906,38.7975,38.7629,38.7906,72300.0
2007-06-15 15:50:00,56.09,56.12,56.07,56.12,156300.0,38.7906,38.8113,38.7767,38.8113,156300.0
2007-06-18 09:30:00,55.91,56.19,55.91,56.14,83400.0,38.6661,38.8597,38.6661,38.8251,83400.0
2007-06-18 09:40:00,56.15,56.25,56.12,56.15,38600.0,38.8321,38.9012,38.8113,38.8321,38600.0
2007-06-18 09:50:00,56.16,56.25,56.16,56.21,41400.0,38.839,38.9012,38.839,38.8736,41400.0
2007-06-18 10:00:00,56.21,56.22,56.09,56.21,137700.0,38.8736,38.8805,38.7906,38.8736,137700.0
2007-06-18 10:10:00,55.91,56.25,55.91,56.13,69400.0,38.6661,38.9012,38.6661,38.8182,69400.0
2007-06-18 10:20:00,56.13,56.26,56.12,56.26,65600.0,38.8182,38.9081,38.8113,38.9081,65600.0
2007-06-18 10:30:00,56.27,56.4,56.26,56.38,86300.0,38.9151,39.005,38.9081,38.9911,86300.0
2007-06-18 10:40:00,56.38,56.44,56.38,56.42,77600.0,38.9911,39.0326,38.9911,39.0188,77600.0
2007-06-18 10:50:00,56.42,56.43,56.23,56.25,86800.0,39.0188,39.0257,38.8874,38.9012,86800.0
2007-06-18 11:00:00,56.25,56.28,56.23,56.28,73400.0,38.9012,38.922,38.8874,38.922,73400.0
2007-06-18 11:10:00,56.28,56.28,56.09,56.23,83900.0,38.922,38.922,38.7906,38.8874,83900.0
2007-06-18 11:20:00,56.22,56.33,56.22,56.25,156200.0,38.8805,38.9565,38.8805,38.9012,156200.0
2007-06-18 11:30:00,56.26,56.3,56.24,56.26,25400.0,38.9081,38.9358,38.8943,38.9081,25400.0
2007-06-18 11:40:00,56.26,56.34,56.24,56.25,20100.0,38.9081,38.9635,38.8943,38.9012,20100.0
2007-06-18 11:50:00,56.25,56.28,56.24,56.25,33100.0,38.9012,38.922,38.8943,38.9012,33100.0
2007-06-18 12:00:00,56.25,56.27,56.22,56.25,69100.0,38.9012,38.9151,38.8805,38.9012,69100.0
2007-06-18 12:10:00,56.25,56.26,56.24,56.24,30600.0,38.9012,38.9081,38.8943,38.8943,30600.0
2007-06-18 12:20:00,56.24,56.26,56.24,56.25,18700.0,38.8943,38.9081,38.8943,38.9012,18700.0
2007-06-18 12:30:00,56.26,56.26,56.23,56.25,24500.0,38.9081,38.9081,38.8874,38.9012,24500.0
2007-06-18 12:40:00,56.25,56.29,56.24,56.27,20400.0,38.9012,38.9289,38.8943,38.9151,20400.0
2007-06-18 12:50:00,56.27,56.27,56.21,56.22,41000.0,38.9151,38.9151,38.8736,38.8805,41000.0
2007-06-18 13:00:00,56.21,56.26,56.18,56.25,33700.0,38.8736,38.9081,38.8528,38.9012,33700.0
2007-06-18 13:10:00,56.26,56.26,56.24,56.24,43600.0,38.9081,38.9081,38.8943,38.8943,43600.0
2007-06-18 13:20:00,56.24,56.24,56.22,56.22,23800.0,38.8943,38.8943,38.8805,38.8805,23800.0
2007-06-18 13:30:00,56.22,56.24,56.17,56.19,39200.0,38.8805,38.8943,38.8459,38.8597,39200.0
2007-06-18 13:40:00,56.18,56.23,56.12,56.2,49700.0,38.8528,38.8874,38.8113,38.8666,49700.0
2007-06-18 13:50:00,56.19,56.2,56.12,56.13,43200.0,38.8597,38.8666,38.8113,38.8182,43200.0
2007-06-18 14:00:00,56.13,56.17,56.12,56.16,49500.0,38.8182,38.8459,38.8113,38.839,49500.0
2007-06-18 14:10:00,56.16,56.16,56.11,56.12,43900.0,38.839,38.839,38.8044,38.8113,43900.0
2007-06-18 14:20:00,56.12,56.14,56.08,56.13,33900.0,38.8113,38.8251,38.7837,38.8182,33900.0
2007-06-18 14:30:00,56.13,56.13,56.12,56.12,29400.0,38.8182,38.8182,38.8113,38.8113,29400.0
2007-06-18 14:40:00,56.12,56.13,56.09,56.12,37700.0,38.8113,38.8182,38.7906,38.8113,37700.0
2007-06-18 14:50:00,56.11,56.17,56.11,56.12,46100.0,38.8044,38.8459,38.8044,38.8113,46100.0
2007-06-18 15:00:00,56.13,56.17,56.12,56.17,24000.0,38.8182,38.8459,38.8113,38.8459,24000.0
2007-06-18 15:10:00,56.17,56.17,56.12,56.12,40900.0,38.8459,38.8459,38.8113,38.8113,40900.0
2007-06-18 15:20:00,56.12,56.14,56.08,56.09,89000.0,38.8113,38.8251,38.7837,38.7906,89000.0
2007-06-18 15:30:00,56.09,56.09,56.06,56.08,35100.0,38.7906,38.7906,38.7698,38.7837,35100.0
2007-06-18 15:40:00,56.08,56.13,56.04,56.05,54900.0,38.7837,38.8182,38.756,38.7629,54900.0
2007-06-18 15:50:00,56.05,56.06,56.01,56.01,121800.0,38.7629,38.7698,38.7352,38.7352,121800.0
2007-06-19 09:30:00,55.72,55.85,55.71,55.75,147400.0,38.5347,38.6246,38.5278,38.5554,147400.0
2007-06-19 09:40:00,55.77,55.78,55.74,55.78,90900.0,38.5693,38.5762,38.5485,38.5762,90900.0
2007-06-19 09:50:00,55.78,55.86,55.75,55.81,73100.0,38.5762,38.6315,38.5554,38.5969,73100.0
2007-06-19 10:00:00,55.82,55.92,55.82,55.91,81200.0,38.6038,38.673,38.6038,38.6661,81200.0
2007-06-19 10:10:00,55.91,56.06,55.91,55.97,120800.0,38.6661,38.7698,38.6661,38.7076,120800.0
2007-06-19 10:20:00,55.96,56.01,55.94,55.95,55300.0,38.7007,38.7352,38.6868,38.6937,55300.0
2007-06-19 10:30:00,55.94,56.05,55.94,56.05,67600.0,38.6868,38.7629,38.6868,38.7629,67600.0
2007-06-19 10:40:00,56.05,56.2,56.01,56.17,62900.0,38.7629,38.8666,38.7352,38.8459,62900.0
2007-06-19 10:50:00,56.17,56.18,56.0,56.02,71900.0,38.8459,38.8528,38.7283,38.7422,71900.0
2007-06-19 11:00:00,56.01,56.09,55.99,56.02,45100.0,38.7352,38.7906,38.7214,38.7422,45100.0
2007-06-19 11:10:00,56.03,56.03,55.88,55.89,29600.0,38.7491,38.7491,38.6453,38.6523,29600.0
2007-06-19 11:20:00,55.89,55.92,55.86,55.87,38800.0,38.6523,38.673,38.6315,38.6384,38800.0
2007-06-19 11:30:00,55.87,55.87,55.83,55.85,36600.0,38.6384,38.6384,38.6108,38.6246,36600.0
2007-06-19 11:40:00,55.85,55.87,55.83,55.83,49500.0,38.6246,38.6384,38.6108,38.6108,49500.0
2007-06-19 11:50:00,55.83,55.95,55.83,55.95,24800.0,38.6108,38.6937,38.6108,38.6937,24800.0
2007-06-19 12:00:00,55.95,56.07,55.93,56.05,58600.0,38.6937,38.7767,38.6799,38.7629,58600.0
2007-06-19 12:10:00,56.06,56.1,55.99,56.0,42500.0,38.7698,38.7975,38.7214,38.7283,42500.0
2007-06-19 12:20:00,56.0,56.04,55.97,56.02,38600.0,38.7283,38.756,38.7076,38.7422,38600.0
2007-06-19 12:30:00,56.01,56.06,56.0,56.01,37100.0,38.7352,38.7698,38.7283,38.7352,37100.0
2007-06-19 12:40:00,56.01,56.09,56.0,56.05,35300.0,38.7352,38.7906,38.7283,38.7629,35300.0
2007-06-19 12:50:00,56.07,56.12,56.04,56.1,79300.0,38.7767,38.8113,38.756,38.7975,79300.0
2007-06-19 13:00:00,56.1,56.1,56.08,56.09,18800.0,38.7975,38.7975,38.7837,38.7906,18800.0
2007-06-19 13:10:00,56.09,56.1,56.05,56.06,39700.0,38.7906,38.7975,38.7629,38.7698,39700.0
2007-06-19 13:20:00,56.06,56.16,56.05,56.05,73900.0,38.7698,38.839,38.7629,38.7629,73900.0
2007-06-19 13:30:00,56.05,56.12,56.05,56.11,46100.0,38.7629,38.8113,38.7629,38.8044,46100.0
2007-06-19 13:40:00,56.11,56.18,56.11,56.17,61700.0,38.8044,38.8528,38.8044,38.8459,61700.0
2007-06-19 13:50:00,56.17,56.18,56.05,56.05,33400.0,38.8459,38.8528,38.7629,38.7629,33400.0
2007-06-19 14:00:00,56.05,56.06,55.98,55.99,46500.0,38.7629,38.7698,38.7145,38.7214,46500.0
2007-06-19 14:10:00,55.99,56.15,55.98,56.11,42200.0,38.7214,38.8321,38.7145,38.8044,42200.0
2007-06-19 14:20:00,56.09,56.16,56.08,56.13,32600.0,38.7906,38.839,38.7837,38.8182,32600.0
2007-06-19 14:30:00,56.13,56.2,56.09,56.17,55700.0,38.8182,38.8666,38.7906,38.8459,55700.0
2007-06-19 14:40:00,56.18,56.19,56.12,56.12,37400.0,38.8528,38.8597,38.8113,38.8113,37400.0
2007-06-19 14:50:00,56.13,56.23,56.12,56.2,79800.0,38.8182,38.8874,38.8113,38.8666,79800.0
2007-06-19 15:00:00,56.2,56.26,56.19,56.26,140100.0,38.8666,38.9081,38.8597,38.9081,140100.0
2007-06-19 15:10:00,56.26,56.31,56.26,56.3,66200.0,38.9081,38.9427,38.9081,38.9358,66200.0
2007-06-19 15:20:00,56.3,56.33,56.28,56.3,81500.0,38.9358,38.9565,38.922,38.9358,81500.0
2007-06-19 15:30:00,56.3,56.37,56.3,56.36,114400.0,38.9358,38.9842,38.9358,38.9773,114400.0
2007-06-19 15:40:00,56.37,56.41,56.34,56.34,118000.0,38.9842,39.0119,38.9635,38.9635,118000.0
2007-06-19 15:50:00,56.34,56.37,56.32,56.33,147100.0,38.9635,38.9842,38.9496,38.9565,147100.0
2007-06-20 09:30:00,56.41,56.5,56.26,56.38,96600.0,39.0119,39.0741,38.9081,38.9911,96600.0
2007-06-20 09:40:00,56.38,56.4,56.12,56.12,89800.0,38.9911,39.005,38.8113,38.8113,89800.0
2007-06-20 09:50:00,56.13,56.25,55.9,55.99,170400.0,38.8182,38.9012,38.6592,38.7214,170400.0
2007-06-20 10:00:00,56.0,56.09,55.9,56.09,122000.0,38.7283,38.7906,38.6592,38.7906,122000.0
2007-06-20 10:10:00,56.09,56.26,56.0,56.26,64100.0,38.7906,38.9081,38.7283,38.9081,64100.0
2007-06-20 10:20:00,56.27,56.33,56.2,56.3,40200.0,38.9151,38.9565,38.8666,38.9358,40200.0
2007-06-20 10:30:00,56.31,56.6,56.29,56.57,140200.0,38.9427,39.1433,38.9289,39.1225,140200.0
2007-06-20 10:40:00,56.57,56.59,56.52,56.57,54700.0,39.1225,39.1364,39.0879,39.1225,54700.0
2007-06-20 10:50:00,56.56,56.67,56.56,56.64,95200.0,39.1156,39.1917,39.1156,39.1709,95200.0
2007-06-20 11:00:00,56.64,56.64,56.47,56.53,44800.0,39.1709,39.1709,39.0534,39.0949,44800.0
2007-06-20 11:10:00,56.54,56.55,56.44,56.49,32900.0,39.1018,39.1087,39.0326,39.0672,32900.0
2007-06-20 11:20:00,56.48,56.56,56.43,56.55,48400.0,39.0603,39.1156,39.0257,39.1087,48400.0
2007-06-20 11:30:00,56.54,56.77,56.54,56.64,114500.0,39.1018,39.2608,39.1018,39.1709,114500.0
2007-06-20 11:40:00,56.64,56.64,56.5,56.55,38300.0,39.1709,39.1709,39.0741,39.1087,38300.0
2007-06-20 11:50:00,56.55,56.64,56.52,56.57,19700.0,39.1087,39.1709,39.0879,39.1225,19700.0
2007-06-20 12:00:00,56.57,56.58,56.4,56.48,45900.0,39.1225,39.1294,39.005,39.0603,45900.0
2007-06-20 12:10:00,56.47,56.55,56.45,56.5,21600.0,39.0534,39.1087,39.0395,39.0741,21600.0
2007-06-20 12:20:00,56.51,56.63,56.51,56.6,39200.0,39.081,39.164,39.081,39.1433,39200.0
2007-06-20 12:30:00,56.61,56.68,56.61,56.66,25000.0,39.1502,39.1986,39.1502,39.1848,25000.0
2007-06-20 12:40:00,56.66,56.76,56.63,56.7,58700.0,39.1848,39.2539,39.164,39.2124,58700.0
2007-06-20 12:50:00,56.71,56.8,56.68,56.8,47700.0,39.2193,39.2816,39.1986,39.2816,47700.0
2007-06-20 13:00:00,56.8,56.82,56.7,56.7,129400.0,39.2816,39.2954,39.2124,39.2124,129400.0
2007-06-20 13:10:00,56.7,56.72,56.57,56.61,52800.0,39.2124,39.2263,39.1225,39.1502,52800.0
2007-06-20 13:20:00,56.61,56.72,56.55,56.68,115500.0,39.1502,39.2263,39.1087,39.1986,115500.0
2007-06-20 13:30:00,56.67,56.69,56.58,56.6,23800.0,39.1917,39.2055,39.1294,39.1433,23800.0
2007-06-20 13:40:00,56.6,56.67,56.56,56.64,37900.0,39.1433,39.1917,39.1156,39.1709,37900.0
2007-06-20 13:50:00,56.64,56.66,56.58,56.6,29900.0,39.1709,39.1848,39.1294,39.1433,29900.0
2007-06-20 14:00:00,56.6,56.71,56.58,56.71,38900.0,39.1433,39.2193,39.1294,39.2193,38900.0
2007-06-20 14:10:00,56.7,56.74,56.7,56.71,53700.0,39.2124,39.2401,39.2124,39.2193,53700.0
2007-06-20 14:20:00,56.71,56.72,56.53,56.6,127600.0,39.2193,39.2263,39.0949,39.1433,127600.0
2007-06-20 14:30:00,56.6,56.62,56.47,56.55,109900.0,39.1433,39.1571,39.0534,39.1087,109900.0
2007-06-20 14:40:00,56.55,56.58,56.47,56.57,82400.0,39.1087,39.1294,39.0534,39.1225,82400.0
2007-06-20 14:50:00,56.58,56.61,56.54,56.59,37600.0,39.1294,39.1502,39.1018,39.1364,37600.0
2007-06-20 15:00:00,56.58,56.62,56.48,56.48,71000.0,39.1294,39.1571,39.0603,39.0603,71000.0
2007-06-20 15:10:00,56.49,56.6,56.49,56.59,60100.0,39.0672,39.1433,39.0672,39.1364,60100.0
2007-06-20 15:20:00,56.59,56.67,56.56,56.65,154000.0,39.1364,39.1917,39.1156,39.1779,154000.0
2007-06-20 15:30:00,56.63,56.63,56.5,56.54,175700.0,39.164,39.164,39.0741,39.1018,175700.0
2007-06-20 15:40:00,56.54,56.54,56.4,56.41,218200.0,39.1018,39.1018,39.005,39.0119,218200.0
2007-06-20 15:50:00,56.41,56.44,56.33,56.35,392700.0,39.0119,39.0326,38.9565,38.9704,392700.0
2007-06-21 09:30:00,56.19,56.42,56.19,56.37,84400.0,38.8597,39.0188,38.8597,38.9842,84400.0
2007-06-21 09:40:00,56.36,56.39,56.12,56.15,72100.0,38.9773,38.998,38.8113,38.8321,72100.0
2007-06-21 09:50:00,56.15,56.32,56.12,56.14,140200.0,38.8321,38.9496,38.8113,38.8251,140200.0
2007-06-21 10:00:00,56.14,56.22,55.9,56.03,124900.0,38.8251,38.8805,38.6592,38.7491,124900.0
2007-06-21 10:10:00,56.04,56.35,56.04,56.35,94300.0,38.756,38.9704,38.756,38.9704,94300.0
2007-06-21 10:20:00,56.25,56.49,56.25,56.47,135000.0,38.9012,39.0672,38.9012,39.0534,135000.0
2007-06-21 10:30:00,56.46,56.62,56.43,56.6,146100.0,39.0465,39.1571,39.0257,39.1433,146100.0
2007-06-21 10:40:00,56.59,56.74,56.58,56.64,142900.0,39.1364,39.2401,39.1294,39.1709,142900.0
2007-06-21 10:50:00,56.65,56.86,56.64,56.75,126900.0,39.1779,39.3231,39.1709,39.247,126900.0
2007-06-21 11:00:00,56.74,56.79,56.65,56.67,73500.0,39.2401,39.2747,39.1779,39.1917,73500.0
2007-06-21 11:10:00,56.67,56.67,56.53,56.65,92100.0,39.1917,39.1917,39.0949,39.1779,92100.0
2007-06-21 11:20:00,56.66,56.66,56.51,56.59,64500.0,39.1848,39.1848,39.081,39.1364,64500.0
2007-06-21 11:30:00,56.59,56.59,56.4,56.42,57100.0,39.1364,39.1364,39.005,39.0188,57100.0
2007-06-21 11:40:00,56.43,56.5,56.4,56.47,43000.0,39.0257,39.0741,39.005,39.0534,43000.0
2007-06-21 11:50:00,56.48,56.5,56.4,56.47,32500.0,39.0603,39.0741,39.005,39.0534,32500.0
2007-06-21 12:00:00,56.48,56.67,56.48,56.59,92600.0,39.0603,39.1917,39.0603,39.1364,92600.0
2007-06-21 12:10:00,56.59,56.62,56.46,56.46,83600.0,39.1364,39.1571,39.0465,39.0465,83600.0
2007-06-21 12:20:00,56.46,56.53,56.41,56.48,38100.0,39.0465,39.0949,39.0119,39.0603,38100.0
2007-06-21 12:30:00,56.48,56.58,56.4,56.58,45800.0,39.0603,39.1294,39.005,39.1294,45800.0
2007-06-21 12:40:00,56.59,56.65,56.53,56.53,35700.0,39.1364,39.1779,39.0949,39.0949,35700.0
2007-06-21 12:50:00,56.54,56.54,56.38,56.42,73700.0,39.1018,39.1018,38.9911,39.0188,73700.0
2007-06-21 13:00:00,56.42,56.62,56.42,56.62,123800.0,39.0188,39.1571,39.0188,39.1571,123800.0
2007-06-21 13:10:00,56.62,56.69,56.54,56.68,67300.0,39.1571,39.2055,39.1018,39.1986,67300.0
2007-06-21 13:20:00,56.68,56.79,56.68,56.79,103400.0,39.1986,39.2747,39.1986,39.2747,103400.0
2007-06-21 13:30:00,56.8,56.89,56.79,56.88,110400.0,39.2816,39.3438,39.2747,39.3369,110400.0
2007-06-21 13:40:00,56.88,57.0,56.88,56.98,219200.0,39.3369,39.4199,39.3369,39.4061,219200.0
2007-06-21 13:50:00,56.97,57.03,56.91,56.99,163300.0,39.3992,39.4407,39.3577,39.413,163300.0
2007-06-21 14:00:00,56.99,57.0,56.92,56.93,59400.0,39.413,39.4199,39.3646,39.3715,59400.0
2007-06-21 14:10:00,56.93,57.08,56.92,57.08,121400.0,39.3715,39.4752,39.3646,39.4752,121400.0
2007-06-21 14:20:00,57.07,57.13,57.05,57.08,168000.0,39.4683,39.5098,39.4545,39.4752,168000.0
2007-06-21 14:30:00,57.08,57.1,56.99,57.02,205200.0,39.4752,39.4891,39.413,39.4337,205200.0
2007-06-21 14:40:00,57.03,57.1,56.99,57.01,155800.0,39.4407,39.4891,39.413,39.4268,155800.0
2007-06-21 14:50:00,57.0,57.13,57.0,57.04,107600.0,39.4199,39.5098,39.4199,39.4476,107600.0
2007-06-21 15:00:00,57.05,57.16,57.05,57.08,162800.0,39.4545,39.5306,39.4545,39.4752,162800.0
2007-06-21 15:10:00,57.08,57.15,57.05,57.07,161300.0,39.4752,39.5236,39.4545,39.4683,161300.0
2007-06-21 15:20:00,57.07,57.13,57.05,57.13,168300.0,39.4683,39.5098,39.4545,39.5098,168300.0
2007-06-21 15:30:00,57.14,57.2,57.09,57.12,123700.0,39.5167,39.5582,39.4821,39.5029,123700.0
2007-06-21 15:40:00,57.12,57.21,57.1,57.11,144700.0,39.5029,39.5651,39.4891,39.496,144700.0
2007-06-21 15:50:00,57.11,57.23,57.08,57.19,356100.0,39.496,39.579,39.4752,39.5513,356100.0
2007-06-22 09:30:00,56.89,57.07,56.7,57.03,157100.0,39.3438,39.4683,39.2124,39.4407,157100.0
2007-06-22 09:40:00,57.03,57.2,57.0,57.15,206000.0,39.4407,39.5582,39.4199,39.5236,206000.0
2007-06-22 09:50:00,57.15,57.34,57.15,57.29,113000.0,39.5236,39.655,39.5236,39.6205,113000.0
2007-06-22 10:00:00,57.28,57.48,57.26,57.47,174500.0,39.6135,39.7519,39.5997,39.7449,174500.0
2007-06-22 10:10:00,57.48,57.58,57.33,57.52,117000.0,39.7519,39.821,39.6481,39.7795,117000.0
2007-06-22 10:20:00,57.51,57.54,57.34,57.36,75900.0,39.7726,39.7934,39.655,39.6689,75900.0
2007-06-22 10:30:00,57.35,57.38,57.23,57.34,101000.0,39.662,39.6827,39.579,39.655,101000.0
2007-06-22 10:40:00,57.33,57.49,57.31,57.45,54400.0,39.6481,39.7588,39.6343,39.7311,54400.0
2007-06-22 10:50:00,57.45,57.48,57.37,57.37,33800.0,39.7311,39.7519,39.6758,39.6758,33800.0
2007-06-22 11:00:00,57.36,57.39,57.35,57.39,38300.0,39.6689,39.6896,39.662,39.6896,38300.0
2007-06-22 11:10:00,57.38,57.4,57.32,57.33,36400.0,39.6827,39.6965,39.6412,39.6481,36400.0
2007-06-22 11:20:00,57.33,57.4,57.32,57.4,35600.0,39.6481,39.6965,39.6412,39.6965,35600.0
2007-06-22 11:30:00,57.4,57.41,57.33,57.38,44300.0,39.6965,39.7035,39.6481,39.6827,44300.0
2007-06-22 11:40:00,57.37,57.42,57.26,57.29,60400.0,39.6758,39.7104,39.5997,39.6205,60400.0
2007-06-22 11:50:00,57.28,57.42,57.27,57.41,26900.0,39.6135,39.7104,39.6066,39.7035,26900.0
2007-06-22 12:00:00,57.4,57.4,57.29,57.29,47600.0,39.6965,39.6965,39.6205,39.6205,47600.0
2007-06-22 12:10:00,57.29,57.31,57.19,57.22,65200.0,39.6205,39.6343,39.5513,39.5721,65200.0
2007-06-22 12:20:00,57.21,57.24,57.01,57.06,109400.0,39.5651,39.5859,39.4268,39.4614,109400.0
2007-06-22 12:30:00,57.05,57.2,57.04,57.15,126300.0,39.4545,39.5582,39.4476,39.5236,126300.0
2007-06-22 12:40:00,57.15,57.26,57.11,57.21,64600.0,39.5236,39.5997,39.496,39.5651,64600.0
2007-06-22 12:50:00,57.21,57.29,57.15,57.22,74900.0,39.5651,39.6205,39.5236,39.5721,74900.0
2007-06-22 13:00:00,57.22,57.23,57.05,57.1,87000.0,39.5721,39.579,39.4545,39.4891,87000.0
2007-06-22 13:10:00,57.11,57.23,57.09,57.15,42400.0,39.496,39.579,39.4821,39.5236,42400.0
2007-06-22 13:20:00,57.15,57.32,57.14,57.24,57500.0,39.5236,39.6412,39.5167,39.5859,57500.0
2007-06-22 13:30:00,57.24,57.36,57.23,57.36,48400.0,39.5859,39.6689,39.579,39.6689,48400.0
2007-06-22 13:40:00,57.36,57.43,57.33,57.4,93700.0,39.6689,39.7173,39.6481,39.6965,93700.0
2007-06-22 13:50:00,57.4,57.4,57.28,57.28,69700.0,39.6965,39.6965,39.6135,39.6135,69700.0
2007-06-22 14:00:00,57.28,57.33,57.19,57.3,76300.0,39.6135,39.6481,39.5513,39.6274,76300.0
2007-06-22 14:10:00,57.3,57.35,57.28,57.3,52700.0,39.6274,39.662,39.6135,39.6274,52700.0
2007-06-22 14:20:00,57.3,57.37,57.25,57.36,70700.0,39.6274,39.6758,39.5928,39.6689,70700.0
2007-06-22 14:30:00,57.36,57.41,57.29,57.31,86700.0,39.6689,39.7035,39.6205,39.6343,86700.0
2007-06-22 14:40:00,57.31,57.38,57.31,57.35,46300.0,39.6343,39.6827,39.6343,39.662,46300.0
2007-06-22 14:50:00,57.35,57.42,57.24,57.31,81600.0,39.662,39.7104,39.5859,39.6343,81600.0
2007-06-22 15:00:00,57.32,57.34,57.24,57.25,62400.0,39.6412,39.655,39.5859,39.5928,62400.0
2007-06-22 15:10:00,57.25,57.26,57.18,57.23,54500.0,39.5928,39.5997,39.5444,39.579,54500.0
2007-06-22 15:20:00,57.24,57.28,57.19,57.19,94100.0,39.5859,39.6135,39.5513,39.5513,94100.0
2007-06-22 15:30:00,57.19,57.28,57.19,57.23,105800.0,39.5513,39.6135,39.5513,39.579,105800.0
2007-06-22 15:40:00,57.23,57.25,57.04,57.25,180200.0,39.579,39.5928,39.4476,39.5928,180200.0
2007-06-22 15:50:00,57.26,57.27,57.14,57.25,330300.0,39.5997,39.6066,39.5167,39.5928,330300.0
2007-06-25 09:30:00,57.2,57.36,56.93,56.94,126900.0,39.5582,39.6689,39.3715,39.3784,126900.0
2007-06-25 09:40:00,56.95,56.98,56.77,56.84,114500.0,39.3853,39.4061,39.2608,39.3093,114500.0
2007-06-25 09:50:00,56.85,56.89,56.71,56.83,121600.0,39.3162,39.3438,39.2193,39.3023,121600.0
2007-06-25 10:00:00,56.84,56.93,56.83,56.88,87100.0,39.3093,39.3715,39.3023,39.3369,87100.0
2007-06-25 10:10:00,56.87,57.15,56.86,57.08,109600.0,39.33,39.5236,39.3231,39.4752,109600.0
2007-06-25 10:20:00,57.06,57.18,57.02,57.18,89100.0,39.4614,39.5444,39.4337,39.5444,89100.0
2007-06-25 10:30:00,57.15,57.37,57.09,57.11,77400.0,39.5236,39.6758,39.4821,39.496,77400.0
2007-06-25 10:40:00,57.11,57.15,57.02,57.07,92100.0,39.496,39.5236,39.4337,39.4683,92100.0
2007-06-25 10:50:00,57.07,57.27,57.03,57.24,89300.0,39.4683,39.6066,39.4407,39.5859,89300.0
2007-06-25 11:00:00,57.22,57.32,57.07,57.08,78900.0,39.5721,39.6412,39.4683,39.4752,78900.0
2007-06-25 11:10:00,57.07,57.14,57.06,57.1,23800.0,39.4683,39.5167,39.4614,39.4891,23800.0
2007-06-25 11:20:00,57.09,57.11,56.99,57.06,34600.0,39.4821,39.496,39.413,39.4614,34600.0
2007-06-25 11:30:00,57.06,57.09,57.04,57.04,35500.0,39.4614,39.4821,39.4476,39.4476,35500.0
2007-06-25 11:40:00,57.04,57.11,56.96,57.11,45400.0,39.4476,39.496,39.3922,39.496,45400.0
2007-06-25 11:50:00,57.11,57.11,57.0,57.06,46900.0,39.496,39.496,39.4199,39.4614,46900.0
2007-06-25 12:00:00,57.05,57.16,57.05,57.15,67200.0,39.4545,39.5306,39.4545,39.5236,67200.0
2007-06-25 12:10:00,57.15,57.23,57.13,57.18,29700.0,39.5236,39.579,39.5098,39.5444,29700.0
2007-06-25 12:20:00,57.18,57.2,57.08,57.09,22700.0,39.5444,39.5582,39.4752,39.4821,22700.0
2007-06-25 12:30:00,57.08,57.2,57.06,57.2,26300.0,39.4752,39.5582,39.4614,39.5582,26300.0
2007-06-25 12:40:00,57.2,57.22,57.1,57.15,37900.0,39.5582,39.5721,39.4891,39.5236,37900.0
2007-06-25 12:50:00,57.14,57.17,57.13,57.13,16000.0,39.5167,39.5375,39.5098,39.5098,16000.0
2007-06-25 13:00:00,57.13,57.18,57.13,57.13,55300.0,39.5098,39.5444,39.5098,39.5098,55300.0
2007-06-25 13:10:00,57.13,57.14,57.05,57.07,76800.0,39.5098,39.5167,39.4545,39.4683,76800.0
2007-06-25 13:20:00,57.07,57.14,57.06,57.08,50000.0,39.4683,39.5167,39.4614,39.4752,50000.0
2007-06-25 13:30:00,57.08,57.2,57.08,57.19,62000.0,39.4752,39.5582,39.4752,39.5513,62000.0
2007-06-25 13:40:00,57.18,57.2,57.14,57.2,38200.0,39.5444,39.5582,39.5167,39.5582,38200.0
2007-06-25 13:50:00,57.19,57.2,57.14,57.16,42300.0,39.5513,39.5582,39.5167,39.5306,42300.0
2007-06-25 14:00:00,57.15,57.24,57.14,57.15,140500.0,39.5236,39.5859,39.5167,39.5236,140500.0
2007-06-25 14:10:00,57.14,57.19,57.09,57.16,72100.0,39.5167,39.5513,39.4821,39.5306,72100.0
2007-06-25 14:20:00,57.15,57.22,57.12,57.13,53500.0,39.5236,39.5721,39.5029,39.5098,53500.0
2007-06-25 14:30:00,57.13,57.17,56.99,57.09,149000.0,39.5098,39.5375,39.413,39.4821,149000.0
2007-06-25 14:40:00,57.09,57.13,56.99,57.0,123500.0,39.4821,39.5098,39.413,39.4199,123500.0
2007-06-25 14:50:00,57.0,57.02,56.9,56.99,255800.0,39.4199,39.4337,39.3507,39.413,255800.0
2007-06-25 15:00:00,56.99,57.05,56.9,57.04,224400.0,39.413,39.4545,39.3507,39.4476,224400.0
2007-06-25 15:10:00,57.04,57.14,56.98,57.1,275900.0,39.4476,39.5167,39.4061,39.4891,275900.0
2007-06-25 15:20:00,57.1,57.21,57.09,57.2,176500.0,39.4891,39.5651,39.4821,39.5582,176500.0
2007-06-25 15:30:00,57.2,57.31,57.17,57.26,160100.0,39.5582,39.6343,39.5375,39.5997,160100.0
2007-06-25 15:40:00,57.27,57.27,57.16,57.2,229200.0,39.6066,39.6066,39.5306,39.5582,229200.0
2007-06-25 15:50:00,57.2,57.26,57.15,57.23,197300.0,39.5582,39.5997,39.5236,39.579,197300.0
2007-06-26 09:30:00,57.25,57.27,57.09,57.22,84900.0,39.5928,39.6066,39.4821,39.5721,84900.0
2007-06-26 09:40:00,57.21,57.25,57.18,57.22,114700.0,39.5651,39.5928,39.5444,39.5721,114700.0
2007-06-26 09:50:00,57.23,57.25,57.12,57.19,78100.0,39.579,39.5928,39.5029,39.5513,78100.0
2007-06-26 10:00:00,57.2,57.25,57.12,57.24,78000.0,39.5582,39.5928,39.5029,39.5859,78000.0
2007-06-26 10:10:00,57.24,57.25,57.15,57.2,91400.0,39.5859,39.5928,39.5236,39.5582,91400.0
2007-06-26 10:20:00,57.19,57.25,57.06,57.16,76400.0,39.5513,39.5928,39.4614,39.5306,76400.0
2007-06-26 10:30:00,57.17,57.34,57.12,57.33,102300.0,39.5375,39.655,39.5029,39.6481,102300.0
2007-06-26 10:40:00,57.34,57.38,57.18,57.21,85500.0,39.655,39.6827,39.5444,39.5651,85500.0
2007-06-26 10:50:00,57.21,57.3,57.19,57.21,65100.0,39.5651,39.6274,39.5513,39.5651,65100.0
2007-06-26 11:00:00,57.19,57.26,57.14,57.2,95500.0,39.5513,39.5997,39.5167,39.5582,95500.0
2007-06-26 11:10:00,57.2,57.3,57.17,57.17,85200.0,39.5582,39.6274,39.5375,39.5375,85200.0
2007-06-26 11:20:00,57.17,57.21,57.14,57.15,46200.0,39.5375,39.5651,39.5167,39.5236,46200.0
2007-06-26 11:30:00,57.15,57.28,57.15,57.25,51900.0,39.5236,39.6135,39.5236,39.5928,51900.0
2007-06-26 11:40:00,57.24,57.35,57.24,57.27,28500.0,39.5859,39.662,39.5859,39.6066,28500.0
2007-06-26 11:50:00,57.27,57.32,57.21,57.28,31000.0,39.6066,39.6412,39.5651,39.6135,31000.0
2007-06-26 12:00:00,57.29,57.35,57.23,57.23,36700.0,39.6205,39.662,39.579,39.579,36700.0
2007-06-26 12:10:00,57.23,57.24,57.16,57.19,45400.0,39.579,39.5859,39.5306,39.5513,45400.0
2007-06-26 12:20:00,57.19,57.26,57.16,57.25,32500.0,39.5513,39.5997,39.5306,39.5928,32500.0
2007-06-26 12:30:00,57.26,57.26,57.18,57.23,61700.0,39.5997,39.5997,39.5444,39.579,61700.0
2007-06-26 12:40:00,57.22,57.28,57.2,57.27,60000.0,39.5721,39.6135,39.5582,39.6066,60000.0
2007-06-26 12:50:00,57.28,57.28,57.16,57.19,61500.0,39.6135,39.6135,39.5306,39.5513,61500.0
2007-06-26 13:00:00,57.19,57.24,57.17,57.24,35700.0,39.5513,39.5859,39.5375,39.5859,35700.0
2007-06-26 13:10:00,57.23,57.31,57.22,57.25,47800.0,39.579,39.6343,39.5721,39.5928,47800.0
2007-06-26 13:20:00,57.26,57.29,57.23,57.28,62700.0,39.5997,39.6205,39.579,39.6135,62700.0
2007-06-26 13:30:00,57.28,57.29,57.23,57.26,43200.0,39.6135,39.6205,39.579,39.5997,43200.0
2007-06-26 13:40:00,57.27,57.34,57.23,57.28,97000.0,39.6066,39.655,39.579,39.6135,97000.0
2007-06-26 13:50:00,57.28,57.32,57.22,57.28,100400.0,39.6135,39.6412,39.5721,39.6135,100400.0
2007-06-26 14:00:00,57.28,57.33,57.27,57.33,114900.0,39.6135,39.6481,39.6066,39.6481,114900.0
2007-06-26 14:10:00,57.32,57.35,57.29,57.33,65100.0,39.6412,39.662,39.6205,39.6481,65100.0
2007-06-26 14:20:00,57.33,57.33,57.28,57.31,134900.0,39.6481,39.6481,39.6135,39.6343,134900.0
2007-06-26 14:30:00,57.31,57.36,57.29,57.29,154900.0,39.6343,39.6689,39.6205,39.6205,154900.0
2007-06-26 14:40:00,57.29,57.37,57.29,57.36,192400.0,39.6205,39.6758,39.6205,39.6689,192400.0
2007-06-26 14:50:00,57.36,57.37,57.32,57.35,182100.0,39.6689,39.6758,39.6412,39.662,182100.0
2007-06-26 15:00:00,57.35,57.41,57.31,57.35,226600.0,39.662,39.7035,39.6343,39.662,226600.0
2007-06-26 15:10:00,57.35,57.49,57.34,57.41,254700.0,39.662,39.7588,39.655,39.7035,254700.0
2007-06-26 15:20:00,57.41,57.46,57.37,57.41,108700.0,39.7035,39.738,39.6758,39.7035,108700.0
2007-06-26 15:30:00,57.4,57.46,57.37,57.43,130600.0,39.6965,39.738,39.6758,39.7173,130600.0
2007-06-26 15:40:00,57.43,57.45,57.38,57.43,165000.0,39.7173,39.7311,39.6827,39.7173,165000.0
2007-06-26 15:50:00,57.42,57.43,57.33,57.36,915100.0,39.7104,39.7173,39.6481,39.6689,915100.0
2007-06-27 09:30:00,57.33,57.5,57.07,57.4,127000.0,39.6481,39.7657,39.4683,39.6965,127000.0
2007-06-27 09:40:00,57.41,57.55,57.35,57.55,124100.0,39.7035,39.8003,39.662,39.8003,124100.0
2007-06-27 09:50:00,57.55,57.75,57.47,57.69,142700.0,39.8003,39.9386,39.7449,39.8971,142700.0
2007-06-27 10:00:00,57.69,57.75,57.61,57.64,98500.0,39.8971,39.9386,39.8418,39.8625,98500.0
2007-06-27 10:10:00,57.64,57.65,57.51,57.56,77500.0,39.8625,39.8694,39.7726,39.8072,77500.0
2007-06-27 10:20:00,57.55,57.62,57.5,57.52,71900.0,39.8003,39.8487,39.7657,39.7795,71900.0
2007-06-27 10:30:00,57.52,57.66,57.51,57.58,132000.0,39.7795,39.8763,39.7726,39.821,132000.0
2007-06-27 10:40:00,57.58,57.65,57.5,57.55,83400.0,39.821,39.8694,39.7657,39.8003,83400.0
2007-06-27 10:50:00,57.57,57.7,57.53,57.6,79400.0,39.8141,39.904,39.7864,39.8349,79400.0
2007-06-27 11:00:00,57.6,57.7,57.55,57.6,63400.0,39.8349,39.904,39.8003,39.8349,63400.0
2007-06-27 11:10:00,57.61,57.72,57.6,57.71,61300.0,39.8418,39.9178,39.8349,39.9109,61300.0
2007-06-27 11:20:00,57.7,57.73,57.65,57.69,36600.0,39.904,39.9248,39.8694,39.8971,36600.0
2007-06-27 11:30:00,57.69,57.72,57.65,57.66,33700.0,39.8971,39.9178,39.8694,39.8763,33700.0
2007-06-27 11:40:00,57.67,57.68,57.59,57.61,74200.0,39.8833,39.8902,39.8279,39.8418,74200.0
2007-06-27 11:50:00,57.6,57.62,57.59,57.6,65700.0,39.8349,39.8487,39.8279,39.8349,65700.0
2007-06-27 12:00:00,57.6,57.75,57.6,57.72,78600.0,39.8349,39.9386,39.8349,39.9178,78600.0
2007-06-27 12:10:00,57.71,57.77,57.65,57.65,111000.0,39.9109,39.9524,39.8694,39.8694,111000.0
2007-06-27 12:20:00,57.66,57.74,57.65,57.73,49200.0,39.8763,39.9317,39.8694,39.9248,49200.0
2007-06-27 12:30:00,57.74,57.78,57.7,57.74,49100.0,39.9317,39.9593,39.904,39.9317,49100.0
2007-06-27 12:40:00,57.74,57.77,57.67,57.68,48800.0,39.9317,39.9524,39.8833,39.8902,48800.0
2007-06-27 12:50:00,57.68,57.75,57.65,57.65,52700.0,39.8902,39.9386,39.8694,39.8694,52700.0
2007-06-27 13:00:00,57.65,57.71,57.65,57.69,48600.0,39.8694,39.9109,39.8694,39.8971,48600.0
2007-06-27 13:10:00,57.69,57.8,57.69,57.78,102900.0,39.8971,39.9732,39.8971,39.9593,102900.0
2007-06-27 13:20:00,57.78,57.84,57.77,57.79,67500.0,39.9593,40.0008,39.9524,39.9662,67500.0
2007-06-27 13:30:00,57.79,57.82,57.75,57.81,95400.0,39.9662,39.987,39.9386,39.9801,95400.0
2007-06-27 13:40:00,57.81,57.91,57.79,57.89,93700.0,39.9801,40.0492,39.9662,40.0354,93700.0
2007-06-27 13:50:00,57.88,57.94,57.87,57.88,98200.0,40.0285,40.07,40.0216,40.0285,98200.0
2007-06-27 14:00:00,57.89,57.95,57.88,57.9,91200.0,40.0354,40.0769,40.0285,40.0423,91200.0
2007-06-27 14:10:00,57.9,58.04,57.9,58.01,154400.0,40.0423,40.1391,40.0423,40.1184,154400.0
2007-06-27 14:20:00,58.01,58.15,58.0,58.1,236000.0,40.1184,40.2152,40.1115,40.1806,236000.0
2007-06-27 14:30:00,58.1,58.11,58.05,58.09,136500.0,40.1806,40.1876,40.1461,40.1737,136500.0
2007-06-27 14:40:00,58.09,58.13,58.07,58.09,132800.0,40.1737,40.2014,40.1599,40.1737,132800.0
2007-06-27 14:50:00,58.08,58.11,58.07,58.09,74700.0,40.1668,40.1876,40.1599,40.1737,74700.0
2007-06-27 15:00:00,58.09,58.13,58.08,58.12,101700.0,40.1737,40.2014,40.1668,40.1945,101700.0
2007-06-27 15:10:00,58.11,58.17,58.1,58.15,170100.0,40.1876,40.229,40.1806,40.2152,170100.0
2007-06-27 15:20:00,58.15,58.19,58.1,58.16,119900.0,40.2152,40.2429,40.1806,40.2221,119900.0
2007-06-27 15:30:00,58.16,58.29,58.15,58.28,155900.0,40.2221,40.312,40.2152,40.3051,155900.0
2007-06-27 15:40:00,58.28,58.48,58.26,58.46,255100.0,40.3051,40.4434,40.2913,40.4296,255100.0
2007-06-27 15:50:00,58.46,58.46,58.25,58.39,396500.0,40.4296,40.4296,40.2844,40.3812,396500.0
2007-06-28 09:30:00,58.43,58.43,57.92,58.33,153600.0,40.4089,40.4089,40.0562,40.3397,153600.0
2007-06-28 09:40:00,58.35,58.46,58.35,58.41,91400.0,40.3535,40.4296,40.3535,40.395,91400.0
2007-06-28 09:50:00,58.41,58.5,58.37,58.5,109600.0,40.395,40.4573,40.3674,40.4573,109600.0
2007-06-28 10:00:00,58.49,58.7,58.45,58.54,140400.0,40.4504,40.5956,40.4227,40.4849,140400.0
2007-06-28 10:10:00,58.54,58.73,58.52,58.64,64500.0,40.4849,40.6163,40.4711,40.5541,64500.0
2007-06-28 10:20:00,58.64,58.72,58.3,58.43,115700.0,40.5541,40.6094,40.319,40.4089,115700.0
2007-06-28 10:30:00,58.44,58.44,58.29,58.41,53000.0,40.4158,40.4158,40.312,40.395,53000.0
2007-06-28 10:40:00,58.41,58.42,58.26,58.27,69100.0,40.395,40.4019,40.2913,40.2982,69100.0
2007-06-28 10:50:00,58.28,58.36,58.22,58.24,47900.0,40.3051,40.3604,40.2636,40.2775,47900.0
2007-06-28 11:00:00,58.25,58.25,58.05,58.06,75100.0,40.2844,40.2844,40.1461,40.153,75100.0
2007-06-28 11:10:00,58.06,58.25,58.05,58.21,53800.0,40.153,40.2844,40.1461,40.2567,53800.0
2007-06-28 11:20:00,58.21,58.39,58.2,58.35,79900.0,40.2567,40.3812,40.2498,40.3535,79900.0
2007-06-28 11:30:00,58.35,58.35,58.22,58.24,27900.0,40.3535,40.3535,40.2636,40.2775,27900.0
2007-06-28 11:40:00,58.24,58.31,58.22,58.27,16200.0,40.2775,40.3259,40.2636,40.2982,16200.0
2007-06-28 11:50:00,58.28,58.38,58.27,58.37,55900.0,40.3051,40.3743,40.2982,40.3674,55900.0
2007-06-28 12:00:00,58.34,58.38,58.31,58.35,53100.0,40.3466,40.3743,40.3259,40.3535,53100.0
2007-06-28 12:10:00,58.36,58.4,58.32,58.36,35800.0,40.3604,40.3881,40.3328,40.3604,35800.0
2007-06-28 12:20:00,58.36,58.39,58.28,58.3,52800.0,40.3604,40.3812,40.3051,40.319,52800.0
2007-06-28 12:30:00,58.3,58.43,58.3,58.35,35800.0,40.319,40.4089,40.319,40.3535,35800.0
2007-06-28 12:40:00,58.35,58.35,58.34,58.34,20000.0,40.3535,40.3535,40.3466,40.3466,20000.0
2007-06-28 12:50:00,58.35,58.35,58.2,58.2,40500.0,40.3535,40.3535,40.2498,40.2498,40500.0
2007-06-28 13:00:00,58.2,58.23,58.19,58.2,36100.0,40.2498,40.2705,40.2429,40.2498,36100.0
2007-06-28 13:10:00,58.19,58.2,58.13,58.15,35000.0,40.2429,40.2498,40.2014,40.2152,35000.0
2007-06-28 13:20:00,58.16,58.25,58.13,58.25,41200.0,40.2221,40.2844,40.2014,40.2844,41200.0
2007-06-28 13:30:00,58.24,58.34,58.24,58.31,89100.0,40.2775,40.3466,40.2775,40.3259,89100.0
2007-06-28 13:40:00,58.3,58.35,58.29,58.34,43700.0,40.319,40.3535,40.312,40.3466,43700.0
2007-06-28 13:50:00,58.34,58.42,58.32,58.34,63700.0,40.3466,40.4019,40.3328,40.3466,63700.0
2007-06-28 14:00:00,58.34,58.36,58.29,58.31,39700.0,40.3466,40.3604,40.312,40.3259,39700.0
2007-06-28 14:10:00,58.3,58.43,58.06,58.4,131800.0,40.319,40.4089,40.153,40.3881,131800.0
2007-06-28 14:20:00,58.41,58.43,58.22,58.31,113600.0,40.395,40.4089,40.2636,40.3259,113600.0
2007-06-28 14:30:00,58.31,58.31,58.05,58.05,154700.0,40.3259,40.3259,40.1461,40.1461,154700.0
2007-06-28 14:40:00,58.05,58.32,58.05,58.21,117100.0,40.1461,40.3328,40.1461,40.2567,117100.0
2007-06-28 14:50:00,58.24,58.25,58.1,58.24,147700.0,40.2775,40.2844,40.1806,40.2775,147700.0
2007-06-28 15:00:00,58.24,58.28,58.11,58.27,115900.0,40.2775,40.3051,40.1876,40.2982,115900.0
2007-06-28 15:10:00,58.27,58.35,58.19,58.3,113500.0,40.2982,40.3535,40.2429,40.319,113500.0
2007-06-28 15:20:00,58.3,58.44,58.3,58.42,117700.0,40.319,40.4158,40.319,40.4019,117700.0
2007-06-28 15:30:00,58.42,58.49,58.38,58.42,126200.0,40.4019,40.4504,40.3743,40.4019,126200.0
2007-06-28 15:40:00,58.42,58.43,58.24,58.28,157000.0,40.4019,40.4089,40.2775,40.3051,157000.0
2007-06-28 15:50:00,58.26,58.37,58.21,58.22,198700.0,40.2913,40.3674,40.2567,40.2636,198700.0
2007-06-29 09:30:00,58.56,58.6,58.28,58.34,131700.0,40.4988,40.5264,40.3051,40.3466,131700.0
2007-06-29 09:40:00,58.34,58.49,58.33,58.47,98300.0,40.3466,40.4504,40.3397,40.4365,98300.0
2007-06-29 09:50:00,58.47,58.6,58.42,58.48,90600.0,40.4365,40.5264,40.4019,40.4434,90600.0
2007-06-29 10:00:00,58.48,58.63,58.48,58.5,76700.0,40.4434,40.5472,40.4434,40.4573,76700.0
2007-06-29 10:10:00,58.5,58.56,58.49,58.5,70600.0,40.4573,40.4988,40.4504,40.4573,70600.0
2007-06-29 10:20:00,58.51,58.61,58.48,58.49,107000.0,40.4642,40.5333,40.4434,40.4504,107000.0
2007-06-29 10:30:00,58.49,58.64,58.49,58.64,54600.0,40.4504,40.5541,40.4504,40.5541,54600.0
2007-06-29 10:40:00,58.63,58.75,58.63,58.74,87000.0,40.5472,40.6302,40.5472,40.6232,87000.0
2007-06-29 10:50:00,58.74,58.78,58.72,58.77,67000.0,40.6232,40.6509,40.6094,40.644,67000.0
2007-06-29 11:00:00,58.77,58.87,58.76,58.87,122500.0,40.644,40.7132,40.6371,40.7132,122500.0
2007-06-29 11:10:00,58.86,58.94,58.76,58.76,130000.0,40.7062,40.7616,40.6371,40.6371,130000.0
2007-06-29 11:20:00,58.76,58.8,58.68,58.76,114400.0,40.6371,40.6647,40.5818,40.6371,114400.0
2007-06-29 11:30:00,58.76,58.83,58.75,58.83,73600.0,40.6371,40.6855,40.6302,40.6855,73600.0
2007-06-29 11:40:00,58.82,58.88,58.78,58.87,96300.0,40.6786,40.7201,40.6509,40.7132,96300.0
2007-06-29 11:50:00,58.88,58.95,58.88,58.95,83000.0,40.7201,40.7685,40.7201,40.7685,83000.0
2007-06-29 12:00:00,58.94,58.96,58.89,58.9,83500.0,40.7616,40.7754,40.727,40.7339,83500.0
2007-06-29 12:10:00,58.89,58.92,58.74,58.75,61200.0,40.727,40.7477,40.6232,40.6302,61200.0
2007-06-29 12:20:00,58.75,58.87,58.73,58.86,46900.0,40.6302,40.7132,40.6163,40.7062,46900.0
2007-06-29 12:30:00,58.85,58.88,58.71,58.73,69600.0,40.6993,40.7201,40.6025,40.6163,69600.0
2007-06-29 12:40:00,58.73,58.77,58.69,58.69,27300.0,40.6163,40.644,40.5887,40.5887,27300.0
2007-06-29 12:50:00,58.71,58.8,58.71,58.79,53700.0,40.6025,40.6647,40.6025,40.6578,53700.0
2007-06-29 13:00:00,58.79,58.92,58.77,58.85,55000.0,40.6578,40.7477,40.644,40.6993,55000.0
2007-06-29 13:10:00,58.85,58.91,58.81,58.86,75600.0,40.6993,40.7408,40.6717,40.7062,75600.0
2007-06-29 13:20:00,58.85,59.09,58.85,59.03,201700.0,40.6993,40.8653,40.6993,40.8238,201700.0
2007-06-29 13:30:00,59.03,59.09,58.89,58.93,122600.0,40.8238,40.8653,40.727,40.7546,122600.0
2007-06-29 13:40:00,58.93,58.93,58.78,58.87,118200.0,40.7546,40.7546,40.6509,40.7132,118200.0
2007-06-29 13:50:00,58.87,58.87,58.74,58.74,63600.0,40.7132,40.7132,40.6232,40.6232,63600.0
2007-06-29 14:00:00,58.74,58.75,58.58,58.65,173600.0,40.6232,40.6302,40.5126,40.561,173600.0
2007-06-29 14:10:00,58.65,58.74,58.6,58.66,207800.0,40.561,40.6232,40.5264,40.5679,207800.0
2007-06-29 14:20:00,58.66,58.76,58.61,58.73,45300.0,40.5679,40.6371,40.5333,40.6163,45300.0
2007-06-29 14:30:00,58.74,58.89,58.7,58.86,65100.0,40.6232,40.727,40.5956,40.7062,65100.0
2007-06-29 14:40:00,58.85,58.92,58.22,58.9,77100.0,40.6993,40.7477,40.2636,40.7339,77100.0
2007-06-29 14:50:00,58.89,58.99,58.87,58.98,81800.0,40.727,40.7961,40.7132,40.7892,81800.0
2007-06-29 15:00:00,58.97,59.0,58.79,58.91,175200.0,40.7823,40.8031,40.6578,40.7408,175200.0
2007-06-29 15:10:00,58.92,58.92,58.65,58.78,140700.0,40.7477,40.7477,40.561,40.6509,140700.0
2007-06-29 15:20:00,58.78,58.8,58.61,58.61,174600.0,40.6509,40.6647,40.5333,40.5333,174600.0
2007-06-29 15:30:00,58.61,58.64,58.51,58.63,277800.0,40.5333,40.5541,40.4642,40.5472,277800.0
2007-06-29 15:40:00,58.62,58.68,58.54,58.57,264400.0,40.5403,40.5818,40.4849,40.5057,264400.0
2007-06-29 15:50:00,58.57,58.6,58.39,58.49,494000.0,40.5057,40.5264,40.3812,40.4504,494000.0
2007-07-02 09:30:00,59.5,59.75,59.46,59.6,240300.0,41.1488,41.3217,41.1212,41.218,240300.0
2007-07-02 09:40:00,59.59,59.68,59.51,59.54,152600.0,41.2111,41.2733,41.1558,41.1765,152600.0
2007-07-02 09:50:00,59.56,59.6,59.43,59.57,134100.0,41.1903,41.218,41.1004,41.1973,134100.0
2007-07-02 10:00:00,59.58,59.65,59.55,59.6,165300.0,41.2042,41.2526,41.1834,41.218,165300.0
2007-07-02 10:10:00,59.6,59.63,59.55,59.63,105600.0,41.218,41.2388,41.1834,41.2388,105600.0
2007-07-02 10:20:00,59.63,59.66,59.6,59.63,125000.0,41.2388,41.2595,41.218,41.2388,125000.0
2007-07-02 10:30:00,59.63,59.84,59.63,59.83,150400.0,41.2388,41.384,41.2388,41.3771,150400.0
2007-07-02 10:40:00,59.83,59.91,59.82,59.91,128900.0,41.3771,41.4324,41.3702,41.4324,128900.0
2007-07-02 10:50:00,59.91,59.94,59.82,59.93,56100.0,41.4324,41.4531,41.3702,41.4462,56100.0
2007-07-02 11:00:00,59.93,59.93,59.7,59.75,93900.0,41.4462,41.4462,41.2872,41.3217,93900.0
2007-07-02 11:10:00,59.75,59.77,59.56,59.61,115600.0,41.3217,41.3356,41.1903,41.2249,115600.0
2007-07-02 11:20:00,59.62,59.66,59.55,59.59,54300.0,41.2318,41.2595,41.1834,41.2111,54300.0
2007-07-02 11:30:00,59.57,59.65,59.5,59.52,98800.0,41.1973,41.2526,41.1488,41.1627,98800.0
2007-07-02 11:40:00,59.52,59.61,59.51,59.59,29800.0,41.1627,41.2249,41.1558,41.2111,29800.0
2007-07-02 11:50:00,59.63,59.65,59.59,59.65,42900.0,41.2388,41.2526,41.2111,41.2526,42900.0
2007-07-02 12:00:00,59.65,59.72,59.54,59.71,52300.0,41.2526,41.301,41.1765,41.2941,52300.0
2007-07-02 12:10:00,59.7,59.75,59.65,59.7,66500.0,41.2872,41.3217,41.2526,41.2872,66500.0
2007-07-02 12:20:00,59.71,59.72,59.64,59.65,59200.0,41.2941,41.301,41.2457,41.2526,59200.0
2007-07-02 12:30:00,59.65,59.68,59.57,59.65,71900.0,41.2526,41.2733,41.1973,41.2526,71900.0
2007-07-02 12:40:00,59.67,59.72,59.65,59.72,47700.0,41.2664,41.301,41.2526,41.301,47700.0
2007-07-02 12:50:00,59.71,59.77,59.69,59.77,42100.0,41.2941,41.3356,41.2802,41.3356,42100.0
2007-07-02 13:00:00,59.76,59.95,59.76,59.95,85300.0,41.3287,41.4601,41.3287,41.4601,85300.0
2007-07-02 13:10:00,59.94,59.95,59.87,59.93,63000.0,41.4531,41.4601,41.4047,41.4462,63000.0
2007-07-02 13:20:00,59.93,59.95,59.9,59.95,47500.0,41.4462,41.4601,41.4255,41.4601,47500.0
2007-07-02 13:30:00,59.94,59.95,59.92,59.95,45800.0,41.4531,41.4601,41.4393,41.4601,45800.0
2007-07-02 13:40:00,59.94,59.96,59.94,59.95,48000.0,41.4531,41.467,41.4531,41.4601,48000.0
2007-07-02 13:50:00,59.95,59.96,59.94,59.95,36900.0,41.4601,41.467,41.4531,41.4601,36900.0
2007-07-02 14:00:00,59.95,59.96,59.94,59.94,95500.0,41.4601,41.467,41.4531,41.4531,95500.0
2007-07-02 14:10:00,59.95,59.95,59.87,59.9,70500.0,41.4601,41.4601,41.4047,41.4255,70500.0
2007-07-02 14:20:00,59.89,59.9,59.88,59.89,40900.0,41.4186,41.4255,41.4116,41.4186,40900.0
2007-07-02 14:30:00,59.89,59.9,59.89,59.9,29000.0,41.4186,41.4255,41.4186,41.4255,29000.0
2007-07-02 14:40:00,59.9,59.9,59.84,59.88,105100.0,41.4255,41.4255,41.384,41.4116,105100.0
2007-07-02 14:50:00,59.88,59.94,59.87,59.93,66700.0,41.4116,41.4531,41.4047,41.4462,66700.0
2007-07-02 15:00:00,59.93,59.94,59.88,59.89,91700.0,41.4462,41.4531,41.4116,41.4186,91700.0
2007-07-02 15:10:00,59.89,59.91,59.89,59.9,46100.0,41.4186,41.4324,41.4186,41.4255,46100.0
2007-07-02 15:20:00,59.9,59.93,59.9,59.93,88200.0,41.4255,41.4462,41.4255,41.4462,88200.0
2007-07-02 15:30:00,59.93,60.09,59.92,60.07,322200.0,41.4462,41.5569,41.4393,41.543,322200.0
2007-07-02 15:40:00,60.06,60.2,60.06,60.2,203000.0,41.5361,41.633,41.5361,41.633,203000.0
2007-07-02 15:50:00,60.2,60.31,60.19,60.25,505900.0,41.633,41.709,41.626,41.6675,505900.0
2007-07-03 09:30:00,59.92,60.0,59.75,59.89,254100.0,41.4393,41.4946,41.3217,41.4186,254100.0
2007-07-03 09:40:00,59.92,60.2,59.89,60.1,180500.0,41.4393,41.633,41.4186,41.5638,180500.0
2007-07-03 09:50:00,60.1,60.28,60.0,60.06,344700.0,41.5638,41.6883,41.4946,41.5361,344700.0
2007-07-03 10:00:00,60.05,60.08,59.88,59.93,153100.0,41.5292,41.55,41.4116,41.4462,153100.0
2007-07-03 10:10:00,59.92,59.96,59.85,59.91,209200.0,41.4393,41.467,41.3909,41.4324,209200.0
2007-07-03 10:20:00,59.91,59.98,59.69,59.69,166700.0,41.4324,41.4808,41.2802,41.2802,166700.0
2007-07-03 10:30:00,59.69,59.85,59.68,59.71,139100.0,41.2802,41.3909,41.2733,41.2941,139100.0
2007-07-03 10:40:00,59.71,59.79,59.7,59.73,54300.0,41.2941,41.3494,41.2872,41.3079,54300.0
2007-07-03 10:50:00,59.74,59.85,59.7,59.83,118600.0,41.3148,41.3909,41.2872,41.3771,118600.0
2007-07-03 11:00:00,59.82,59.85,59.56,59.56,129000.0,41.3702,41.3909,41.1903,41.1903,129000.0
2007-07-03 11:10:00,59.57,59.62,59.54,59.61,87100.0,41.1973,41.2318,41.1765,41.2249,87100.0
2007-07-03 11:20:00,59.6,59.7,59.59,59.69,57200.0,41.218,41.2872,41.2111,41.2802,57200.0
2007-07-03 11:30:00,59.69,59.7,59.63,59.69,131800.0,41.2802,41.2872,41.2388,41.2802,131800.0
2007-07-03 11:40:00,59.69,59.93,59.68,59.81,84800.0,41.2802,41.4462,41.2733,41.3632,84800.0
2007-07-03 11:50:00,59.81,59.98,59.78,59.96,55100.0,41.3632,41.4808,41.3425,41.467,55100.0
2007-07-03 12:00:00,59.96,59.98,59.89,59.94,49700.0,41.467,41.4808,41.4186,41.4531,49700.0
2007-07-03 12:10:00,59.92,59.97,59.89,59.96,91800.0,41.4393,41.4739,41.4186,41.467,91800.0
2007-07-03 12:20:00,59.97,60.1,59.97,60.09,65700.0,41.4739,41.5638,41.4739,41.5569,65700.0
2007-07-03 12:30:00,60.09,60.12,60.0,60.08,104100.0,41.5569,41.5776,41.4946,41.55,104100.0
2007-07-03 12:40:00,60.07,60.15,60.06,60.1,90800.0,41.543,41.5984,41.5361,41.5638,90800.0
2007-07-03 12:50:00,60.09,60.14,60.0,60.1,151800.0,41.5569,41.5915,41.4946,41.5638,151800.0
2007-07-05 09:30:00,60.01,60.08,59.69,59.89,217200.0,41.5016,41.55,41.2802,41.4186,217200.0
2007-07-05 09:40:00,59.89,59.9,59.75,59.81,78700.0,41.4186,41.4255,41.3217,41.3632,78700.0
2007-07-05 09:50:00,59.81,59.93,59.76,59.9,64400.0,41.3632,41.4462,41.3287,41.4255,64400.0
2007-07-05 10:00:00,59.91,59.94,59.75,59.78,67000.0,41.4324,41.4531,41.3217,41.3425,67000.0
2007-07-05 10:10:00,59.78,59.81,59.61,59.74,78000.0,41.3425,41.3632,41.2249,41.3148,78000.0
2007-07-05 10:20:00,59.73,59.76,59.68,59.7,47900.0,41.3079,41.3287,41.2733,41.2872,47900.0
2007-07-05 10:30:00,59.7,59.91,59.7,59.83,37100.0,41.2872,41.4324,41.2872,41.3771,37100.0
2007-07-05 10:40:00,59.82,59.84,59.78,59.79,41500.0,41.3702,41.384,41.3425,41.3494,41500.0
2007-07-05 10:50:00,59.79,59.89,59.73,59.88,42800.0,41.3494,41.4186,41.3079,41.4116,42800.0
2007-07-05 11:00:00,59.87,59.88,59.7,59.7,66100.0,41.4047,41.4116,41.2872,41.2872,66100.0
2007-07-05 11:10:00,59.7,59.76,59.67,59.73,47800.0,41.2872,41.3287,41.2664,41.3079,47800.0
2007-07-05 11:20:00,59.74,59.87,59.71,59.83,36600.0,41.3148,41.4047,41.2941,41.3771,36600.0
2007-07-05 11:30:00,59.83,59.83,59.75,59.77,22500.0,41.3771,41.3771,41.3217,41.3356,22500.0
2007-07-05 11:40:00,59.76,59.77,59.7,59.76,42200.0,41.3287,41.3356,41.2872,41.3287,42200.0
2007-07-05 11:50:00,59.75,59.77,59.7,59.71,19400.0,41.3217,41.3356,41.2872,41.2941,19400.0
2007-07-05 12:00:00,59.74,59.77,59.69,59.75,28700.0,41.3148,41.3356,41.2802,41.3217,28700.0
2007-07-05 12:10:00,59.76,59.8,59.7,59.73,30600.0,41.3287,41.3563,41.2872,41.3079,30600.0
2007-07-05 12:20:00,59.74,59.77,59.7,59.71,39800.0,41.3148,41.3356,41.2872,41.2941,39800.0
2007-07-05 12:30:00,59.71,59.72,59.63,59.64,45900.0,41.2941,41.301,41.2388,41.2457,45900.0
2007-07-05 12:40:00,59.66,59.7,59.64,59.65,38700.0,41.2595,41.2872,41.2457,41.2526,38700.0
2007-07-05 12:50:00,59.65,59.73,59.64,59.65,31400.0,41.2526,41.3079,41.2457,41.2526,31400.0
2007-07-05 13:00:00,59.65,59.7,59.64,59.66,36400.0,41.2526,41.2872,41.2457,41.2595,36400.0
2007-07-05 13:10:00,59.66,59.74,59.64,59.67,40500.0,41.2595,41.3148,41.2457,41.2664,40500.0
2007-07-05 13:20:00,59.72,59.86,59.71,59.86,41900.0,41.301,41.3978,41.2941,41.3978,41900.0
2007-07-05 13:30:00,59.86,59.91,59.78,59.88,63200.0,41.3978,41.4324,41.3425,41.4116,63200.0
2007-07-05 13:40:00,59.88,59.91,59.87,59.91,32500.0,41.4116,41.4324,41.4047,41.4324,32500.0
2007-07-05 13:50:00,59.91,59.99,59.89,59.96,54200.0,41.4324,41.4877,41.4186,41.467,54200.0
2007-07-05 14:00:00,59.96,59.99,59.89,59.97,50900.0,41.467,41.4877,41.4186,41.4739,50900.0
2007-07-05 14:10:00,59.97,59.98,59.94,59.97,93100.0,41.4739,41.4808,41.4531,41.4739,93100.0
2007-07-05 14:20:00,59.98,60.06,59.96,60.05,103300.0,41.4808,41.5361,41.467,41.5292,103300.0
2007-07-05 14:30:00,60.05,60.17,60.05,60.14,115500.0,41.5292,41.6122,41.5292,41.5915,115500.0
2007-07-05 14:40:00,60.13,60.14,60.07,60.1,79400.0,41.5845,41.5915,41.543,41.5638,79400.0
2007-07-05 14:50:00,60.08,60.08,60.0,60.04,179800.0,41.55,41.55,41.4946,41.5223,179800.0
2007-07-05 15:00:00,60.04,60.05,59.98,60.04,146900.0,41.5223,41.5292,41.4808,41.5223,146900.0
2007-07-05 15:10:00,60.04,60.04,59.99,59.99,104600.0,41.5223,41.5223,41.4877,41.4877,104600.0
2007-07-05 15:20:00,59.99,60.04,59.99,60.04,56600.0,41.4877,41.5223,41.4877,41.5223,56600.0
2007-07-05 15:30:00,60.04,60.11,60.03,60.11,72700.0,41.5223,41.5707,41.5154,41.5707,72700.0
2007-07-05 15:40:00,60.11,60.2,60.1,60.2,111600.0,41.5707,41.633,41.5638,41.633,111600.0
2007-07-05 15:50:00,60.19,60.2,60.08,60.12,218200.0,41.626,41.633,41.55,41.5776,218200.0
2007-07-06 09:30:00,60.27,60.46,60.16,60.25,179800.0,41.6814,41.8128,41.6053,41.6675,179800.0
2007-07-06 09:40:00,60.25,60.45,60.24,60.45,131600.0,41.6675,41.8058,41.6606,41.8058,131600.0
2007-07-06 09:50:00,60.45,60.53,60.42,60.52,149700.0,41.8058,41.8612,41.7851,41.8543,149700.0
2007-07-06 10:00:00,60.52,60.74,60.49,60.73,193100.0,41.8543,42.0064,41.8335,41.9995,193100.0
2007-07-06 10:10:00,60.73,60.85,60.72,60.83,110900.0,41.9995,42.0825,41.9926,42.0686,110900.0
2007-07-06 10:20:00,60.84,61.0,60.8,61.0,156400.0,42.0756,42.1862,42.0479,42.1862,156400.0
2007-07-06 10:30:00,60.99,61.12,60.98,61.11,107600.0,42.1793,42.2692,42.1724,42.2623,107600.0
2007-07-06 10:40:00,61.11,61.33,61.11,61.33,178600.0,42.2623,42.4144,42.2623,42.4144,178600.0
2007-07-06 10:50:00,61.32,61.36,61.23,61.27,177600.0,42.4075,42.4352,42.3453,42.3729,177600.0
2007-07-06 11:00:00,61.28,61.46,61.28,61.44,133100.0,42.3799,42.5043,42.3799,42.4905,133100.0
2007-07-06 11:10:00,61.44,61.52,61.41,61.42,99900.0,42.4905,42.5458,42.4698,42.4767,99900.0
2007-07-06 11:20:00,61.42,61.46,61.34,61.34,61300.0,42.4767,42.5043,42.4213,42.4213,61300.0
2007-07-06 11:30:00,61.34,61.41,61.3,61.37,47100.0,42.4213,42.4698,42.3937,42.4421,47100.0
2007-07-06 11:40:00,61.37,61.59,61.37,61.53,74500.0,42.4421,42.5942,42.4421,42.5527,74500.0
2007-07-06 11:50:00,61.53,61.54,61.37,61.38,102900.0,42.5527,42.5597,42.4421,42.449,102900.0
2007-07-06 12:00:00,61.38,61.44,61.32,61.34,79300.0,42.449,42.4905,42.4075,42.4213,79300.0
2007-07-06 12:10:00,61.34,61.35,61.02,61.03,103000.0,42.4213,42.4283,42.2,42.207,103000.0
2007-07-06 12:20:00,61.18,61.18,60.9,60.93,135600.0,42.3107,42.3107,42.1171,42.1378,135600.0
2007-07-06 12:30:00,60.94,61.02,60.9,60.99,70400.0,42.1447,42.2,42.1171,42.1793,70400.0
2007-07-06 12:40:00,60.97,61.03,60.94,61.02,43700.0,42.1655,42.207,42.1447,42.2,43700.0
2007-07-06 12:50:00,60.98,61.13,60.98,61.13,32600.0,42.1724,42.2761,42.1724,42.2761,32600.0
2007-07-06 13:00:00,61.07,61.14,60.99,60.99,44000.0,42.2346,42.283,42.1793,42.1793,44000.0
2007-07-06 13:10:00,60.98,61.06,60.97,61.06,19200.0,42.1724,42.2277,42.1655,42.2277,19200.0
2007-07-06 13:20:00,61.05,61.12,61.05,61.06,51300.0,42.2208,42.2692,42.2208,42.2277,51300.0
2007-07-06 13:30:00,61.07,61.11,61.05,61.1,34400.0,42.2346,42.2623,42.2208,42.2554,34400.0
2007-07-06 13:40:00,61.11,61.16,61.07,61.12,64700.0,42.2623,42.2969,42.2346,42.2692,64700.0
2007-07-06 13:50:00,61.12,61.12,61.0,61.05,50600.0,42.2692,42.2692,42.1862,42.2208,50600.0
2007-07-06 14:00:00,61.05,61.2,61.05,61.2,45800.0,42.2208,42.3245,42.2208,42.3245,45800.0
2007-07-06 14:10:00,61.19,61.27,61.19,61.23,53200.0,42.3176,42.3729,42.3176,42.3453,53200.0
2007-07-06 14:20:00,61.23,61.23,61.16,61.22,34300.0,42.3453,42.3453,42.2969,42.3384,34300.0
2007-07-06 14:30:00,61.23,61.33,61.22,61.31,55900.0,42.3453,42.4144,42.3384,42.4006,55900.0
2007-07-06 14:40:00,61.31,61.32,61.25,61.3,44500.0,42.4006,42.4075,42.3591,42.3937,44500.0
2007-07-06 14:50:00,61.3,61.36,61.29,61.33,34300.0,42.3937,42.4352,42.3868,42.4144,34300.0
2007-07-06 15:00:00,61.34,61.42,61.31,61.41,87700.0,42.4213,42.4767,42.4006,42.4698,87700.0
2007-07-06 15:10:00,61.41,61.49,61.4,61.47,80400.0,42.4698,42.5251,42.4628,42.5113,80400.0
2007-07-06 15:20:00,61.47,61.54,61.45,61.54,64700.0,42.5113,42.5597,42.4974,42.5597,64700.0
2007-07-06 15:30:00,61.54,61.67,61.52,61.55,185100.0,42.5597,42.6496,42.5458,42.5666,185100.0
2007-07-06 15:40:00,61.55,61.56,61.43,61.43,239600.0,42.5666,42.5735,42.4836,42.4836,239600.0
2007-07-06 15:50:00,61.43,61.45,61.32,61.39,338000.0,42.4836,42.4974,42.4075,42.4559,338000.0
2007-07-09 09:30:00,61.63,61.63,61.12,61.15,310100.0,42.6219,42.6219,42.2692,42.2899,310100.0
2007-07-09 09:40:00,61.16,61.35,60.78,61.28,177900.0,42.2969,42.4283,42.0341,42.3799,177900.0
2007-07-09 09:50:00,61.28,61.33,61.25,61.32,115400.0,42.3799,42.4144,42.3591,42.4075,115400.0
2007-07-09 10:00:00,61.32,61.63,61.25,61.27,255000.0,42.4075,42.6219,42.3591,42.3729,255000.0
2007-07-09 10:10:00,61.27,61.32,61.25,61.32,74600.0,42.3729,42.4075,42.3591,42.4075,74600.0
2007-07-09 10:20:00,61.32,61.35,61.31,61.32,97300.0,42.4075,42.4283,42.4006,42.4075,97300.0
2007-07-09 10:30:00,61.32,61.36,61.23,61.25,393900.0,42.4075,42.4352,42.3453,42.3591,393900.0
2007-07-09 10:40:00,61.25,61.33,61.14,61.14,84400.0,42.3591,42.4144,42.283,42.283,84400.0
2007-07-09 10:50:00,61.15,61.25,61.14,61.18,84400.0,42.2899,42.3591,42.283,42.3107,84400.0
2007-07-09 11:00:00,61.19,61.25,61.18,61.2,40400.0,42.3176,42.3591,42.3107,42.3245,40400.0
2007-07-09 11:10:00,61.2,61.24,61.12,61.19,50700.0,42.3245,42.3522,42.2692,42.3176,50700.0
2007-07-09 11:20:00,61.19,61.19,61.03,61.06,66200.0,42.3176,42.3176,42.207,42.2277,66200.0
2007-07-09 11:30:00,61.06,61.07,61.01,61.01,40300.0,42.2277,42.2346,42.1931,42.1931,40300.0
2007-07-09 11:40:00,61.01,61.07,60.98,60.98,116600.0,42.1931,42.2346,42.1724,42.1724,116600.0
2007-07-09 11:50:00,60.98,61.02,60.97,61.02,63800.0,42.1724,42.2,42.1655,42.2,63800.0
2007-07-09 12:00:00,61.0,61.02,60.99,61.0,53000.0,42.1862,42.2,42.1793,42.1862,53000.0
2007-07-09 12:10:00,61.0,61.11,61.0,61.11,80300.0,42.1862,42.2623,42.1862,42.2623,80300.0
2007-07-09 12:20:00,61.11,61.23,61.1,61.22,83700.0,42.2623,42.3453,42.2554,42.3384,83700.0
2007-07-09 12:30:00,61.22,61.28,61.22,61.23,61700.0,42.3384,42.3799,42.3384,42.3453,61700.0
2007-07-09 12:40:00,61.22,61.44,61.2,61.21,62000.0,42.3384,42.4905,42.3245,42.3314,62000.0
2007-07-09 12:50:00,61.22,61.34,61.22,61.25,31600.0,42.3384,42.4213,42.3384,42.3591,31600.0
2007-07-09 13:00:00,61.26,61.41,61.25,61.36,61800.0,42.366,42.4698,42.3591,42.4352,61800.0
2007-07-09 13:10:00,61.35,61.52,61.35,61.52,105500.0,42.4283,42.5458,42.4283,42.5458,105500.0
2007-07-09 13:20:00,61.53,61.6,61.52,61.6,53400.0,42.5527,42.6012,42.5458,42.6012,53400.0
2007-07-09 13:30:00,61.57,61.6,61.53,61.55,149300.0,42.5804,42.6012,42.5527,42.5666,149300.0
2007-07-09 13:40:00,61.54,61.58,61.53,61.54,107300.0,42.5597,42.5873,42.5527,42.5597,107300.0
2007-07-09 13:50:00,61.53,61.54,61.31,61.35,226700.0,42.5527,42.5597,42.4006,42.4283,226700.0
2007-07-09 14:00:00,61.44,61.44,61.24,61.29,35800.0,42.4905,42.4905,42.3522,42.3868,35800.0
2007-07-09 14:10:00,61.3,61.3,61.16,61.19,94500.0,42.3937,42.3937,42.2969,42.3176,94500.0
2007-07-09 14:20:00,61.23,61.29,61.2,61.26,68300.0,42.3453,42.3868,42.3245,42.366,68300.0
2007-07-09 14:30:00,61.26,61.28,61.24,61.27,71200.0,42.366,42.3799,42.3522,42.3729,71200.0
2007-07-09 14:40:00,61.26,61.42,61.26,61.36,93900.0,42.366,42.4767,42.366,42.4352,93900.0
2007-07-09 14:50:00,61.36,61.42,61.34,61.42,73100.0,42.4352,42.4767,42.4213,42.4767,73100.0
2007-07-09 15:00:00,61.38,61.52,61.38,61.51,98800.0,42.449,42.5458,42.449,42.5389,98800.0
2007-07-09 15:10:00,61.51,61.56,61.48,61.54,69000.0,42.5389,42.5735,42.5182,42.5597,69000.0
2007-07-09 15:20:00,61.55,61.58,61.51,61.54,75000.0,42.5666,42.5873,42.5389,42.5597,75000.0
2007-07-09 15:30:00,61.53,61.57,61.46,61.46,66200.0,42.5527,42.5804,42.5043,42.5043,66200.0
2007-07-09 15:40:00,61.46,61.51,61.42,61.48,81000.0,42.5043,42.5389,42.4767,42.5182,81000.0
2007-07-09 15:50:00,61.48,61.5,61.36,61.36,167800.0,42.5182,42.532,42.4352,42.4352,167800.0
2007-07-10 09:30:00,61.0,61.0,60.51,60.65,227300.0,42.1862,42.1862,41.8473,41.9442,227300.0
2007-07-10 09:40:00,60.66,60.68,60.43,60.65,214200.0,41.9511,41.9649,41.792,41.9442,214200.0
2007-07-10 09:50:00,60.65,60.65,60.48,60.53,156100.0,41.9442,41.9442,41.8266,41.8612,156100.0
2007-07-10 10:00:00,60.54,60.59,60.39,60.53,139400.0,41.8681,41.9027,41.7644,41.8612,139400.0
2007-07-10 10:10:00,60.53,60.64,60.5,60.5,66600.0,41.8612,41.9372,41.8404,41.8404,66600.0
2007-07-10 10:20:00,60.51,60.62,60.48,60.62,93700.0,41.8473,41.9234,41.8266,41.9234,93700.0
2007-07-10 10:30:00,60.61,60.72,60.53,60.54,89300.0,41.9165,41.9926,41.8612,41.8681,89300.0
2007-07-10 10:40:00,60.53,60.6,60.46,60.51,62200.0,41.8612,41.9096,41.8128,41.8473,62200.0
2007-07-10 10:50:00,60.52,60.6,60.35,60.39,187300.0,41.8543,41.9096,41.7367,41.7644,187300.0
2007-07-10 11:00:00,60.5,60.5,60.38,60.4,95600.0,41.8404,41.8404,41.7574,41.7713,95600.0
2007-07-10 11:10:00,60.41,60.55,60.33,60.53,97500.0,41.7782,41.875,41.7229,41.8612,97500.0
2007-07-10 11:20:00,60.42,60.6,60.42,60.53,55900.0,41.7851,41.9096,41.7851,41.8612,55900.0
2007-07-10 11:30:00,60.54,60.58,60.36,60.42,75000.0,41.8681,41.8958,41.7436,41.7851,75000.0
2007-07-10 11:40:00,60.42,60.45,60.37,60.39,38600.0,41.7851,41.8058,41.7505,41.7644,38600.0
2007-07-10 11:50:00,60.38,60.39,60.26,60.31,65300.0,41.7574,41.7644,41.6744,41.709,65300.0
2007-07-10 12:00:00,60.3,60.3,60.11,60.13,130600.0,41.7021,41.7021,41.5707,41.5845,130600.0
2007-07-10 12:10:00,60.13,60.15,59.92,60.06,134800.0,41.5845,41.5984,41.4393,41.5361,134800.0
2007-07-10 12:20:00,60.04,60.38,60.04,60.35,113700.0,41.5223,41.7574,41.5223,41.7367,113700.0
2007-07-10 12:30:00,60.25,60.48,60.25,60.48,93700.0,41.6675,41.8266,41.6675,41.8266,93700.0
2007-07-10 12:40:00,60.4,60.5,60.35,60.42,44900.0,41.7713,41.8404,41.7367,41.7851,44900.0
2007-07-10 12:50:00,60.42,60.52,60.4,60.5,73300.0,41.7851,41.8543,41.7713,41.8404,73300.0
2007-07-10 13:00:00,60.45,60.61,60.45,60.49,60600.0,41.8058,41.9165,41.8058,41.8335,60600.0
2007-07-10 13:10:00,60.5,60.66,60.5,60.52,49800.0,41.8404,41.9511,41.8404,41.8543,49800.0
2007-07-10 13:20:00,60.52,60.53,60.38,60.45,49500.0,41.8543,41.8612,41.7574,41.8058,49500.0
2007-07-10 13:30:00,60.45,60.59,60.43,60.51,38700.0,41.8058,41.9027,41.792,41.8473,38700.0
2007-07-10 13:40:00,60.5,60.54,60.36,60.48,85100.0,41.8404,41.8681,41.7436,41.8266,85100.0
2007-07-10 13:50:00,60.48,60.52,60.4,60.49,81100.0,41.8266,41.8543,41.7713,41.8335,81100.0
2007-07-10 14:00:00,60.49,60.61,60.38,60.6,164900.0,41.8335,41.9165,41.7574,41.9096,164900.0
2007-07-10 14:10:00,60.6,60.74,60.6,60.67,100600.0,41.9096,42.0064,41.9096,41.958,100600.0
2007-07-10 14:20:00,60.67,60.72,60.59,60.67,98500.0,41.958,41.9926,41.9027,41.958,98500.0
2007-07-10 14:30:00,60.67,60.68,60.6,60.64,72200.0,41.958,41.9649,41.9096,41.9372,72200.0
2007-07-10 14:40:00,60.66,60.69,60.53,60.53,62700.0,41.9511,41.9718,41.8612,41.8612,62700.0
2007-07-10 14:50:00,60.52,60.6,60.49,60.52,69100.0,41.8543,41.9096,41.8335,41.8543,69100.0
2007-07-10 15:00:00,60.52,60.53,60.45,60.49,77100.0,41.8543,41.8612,41.8058,41.8335,77100.0
2007-07-10 15:10:00,60.49,60.62,60.43,60.53,119200.0,41.8335,41.9234,41.792,41.8612,119200.0
2007-07-10 15:20:00,60.51,60.53,60.45,60.51,75900.0,41.8473,41.8612,41.8058,41.8473,75900.0
2007-07-10 15:30:00,60.51,60.57,60.47,60.5,149800.0,41.8473,41.8888,41.8197,41.8404,149800.0
2007-07-10 15:40:00,60.5,60.53,60.47,60.5,212200.0,41.8404,41.8612,41.8197,41.8404,212200.0
2007-07-10 15:50:00,60.5,60.61,60.49,60.51,317700.0,41.8404,41.9165,41.8335,41.8473,317700.0
2007-07-11 09:30:00,60.35,60.81,60.24,60.65,62000.0,41.7367,42.0548,41.6606,41.9442,62000.0
2007-07-11 09:40:00,60.65,60.76,60.5,60.51,86800.0,41.9442,42.0202,41.8404,41.8473,86800.0
2007-07-11 09:50:00,60.51,60.54,60.24,60.42,133000.0,41.8473,41.8681,41.6606,41.7851,133000.0
2007-07-11 10:00:00,60.41,60.54,60.34,60.39,116800.0,41.7782,41.8681,41.7298,41.7644,116800.0
2007-07-11 10:10:00,60.4,60.6,60.37,60.52,137300.0,41.7713,41.9096,41.7505,41.8543,137300.0
2007-07-11 10:20:00,60.52,60.63,60.52,60.58,85900.0,41.8543,41.9303,41.8543,41.8958,85900.0
2007-07-11 10:30:00,60.58,60.59,60.47,60.47,101200.0,41.8958,41.9027,41.8197,41.8197,101200.0
2007-07-11 10:40:00,60.48,60.56,60.44,60.46,121100.0,41.8266,41.8819,41.7989,41.8128,121100.0
2007-07-11 10:50:00,60.48,60.6,60.46,60.55,43600.0,41.8266,41.9096,41.8128,41.875,43600.0
2007-07-11 11:00:00,60.53,60.69,60.53,60.65,39000.0,41.8612,41.9718,41.8612,41.9442,39000.0
2007-07-11 11:10:00,60.61,60.71,60.59,60.71,71800.0,41.9165,41.9857,41.9027,41.9857,71800.0
2007-07-11 11:20:00,60.73,60.86,60.62,60.62,85800.0,41.9995,42.0894,41.9234,41.9234,85800.0
2007-07-11 11:30:00,60.62,60.75,60.52,60.57,39600.0,41.9234,42.0133,41.8543,41.8888,39600.0
2007-07-11 11:40:00,60.57,60.63,60.55,60.61,38500.0,41.8888,41.9303,41.875,41.9165,38500.0
2007-07-11 11:50:00,60.61,60.63,60.53,60.54,41300.0,41.9165,41.9303,41.8612,41.8681,41300.0
2007-07-11 12:00:00,60.54,60.58,60.49,60.5,48000.0,41.8681,41.8958,41.8335,41.8404,48000.0
2007-07-11 12:10:00,60.5,60.54,60.44,60.49,81800.0,41.8404,41.8681,41.7989,41.8335,81800.0
2007-07-11 12:20:00,60.49,60.54,60.49,60.52,29600.0,41.8335,41.8681,41.8335,41.8543,29600.0
2007-07-11 12:30:00,60.52,60.54,60.5,60.52,39100.0,41.8543,41.8681,41.8404,41.8543,39100.0
2007-07-11 12:40:00,60.52,60.54,60.5,60.52,46100.0,41.8543,41.8681,41.8404,41.8543,46100.0
2007-07-11 12:50:00,60.51,60.7,60.5,60.7,164800.0,41.8473,41.9787,41.8404,41.9787,164800.0
2007-07-11 13:00:00,60.69,60.7,60.61,60.68,55200.0,41.9718,41.9787,41.9165,41.9649,55200.0
2007-07-11 13:10:00,60.67,60.7,60.61,60.61,22500.0,41.958,41.9787,41.9165,41.9165,22500.0
2007-07-11 13:20:00,60.66,60.69,60.6,60.66,35900.0,41.9511,41.9718,41.9096,41.9511,35900.0
2007-07-11 13:30:00,60.64,60.69,60.64,60.65,45500.0,41.9372,41.9718,41.9372,41.9442,45500.0
2007-07-11 13:40:00,60.66,60.75,60.65,60.71,70000.0,41.9511,42.0133,41.9442,41.9857,70000.0
2007-07-11 13:50:00,60.71,60.77,60.6,60.62,68700.0,41.9857,42.0272,41.9096,41.9234,68700.0
2007-07-11 14:00:00,60.62,60.74,60.6,60.66,83000.0,41.9234,42.0064,41.9096,41.9511,83000.0
2007-07-11 14:10:00,60.66,60.75,60.63,60.7,57600.0,41.9511,42.0133,41.9303,41.9787,57600.0
2007-07-11 14:20:00,60.7,60.74,60.65,60.71,29000.0,41.9787,42.0064,41.9442,41.9857,29000.0
2007-07-11 14:30:00,60.69,60.71,60.58,60.6,79300.0,41.9718,41.9857,41.8958,41.9096,79300.0
2007-07-11 14:40:00,60.65,60.65,60.59,60.6,58400.0,41.9442,41.9442,41.9027,41.9096,58400.0
2007-07-11 14:50:00,60.6,60.65,60.5,60.58,143400.0,41.9096,41.9442,41.8404,41.8958,143400.0
2007-07-11 15:00:00,60.57,60.63,60.56,60.61,58900.0,41.8888,41.9303,41.8819,41.9165,58900.0
2007-07-11 15:10:00,60.61,60.65,60.56,60.65,46900.0,41.9165,41.9442,41.8819,41.9442,46900.0
2007-07-11 15:20:00,60.65,60.7,60.63,60.7,88900.0,41.9442,41.9787,41.9303,41.9787,88900.0
2007-07-11 15:30:00,60.7,60.73,60.66,60.72,84900.0,41.9787,41.9995,41.9511,41.9926,84900.0
2007-07-11 15:40:00,60.73,60.79,60.65,60.7,205900.0,41.9995,42.041,41.9442,41.9787,205900.0
2007-07-11 15:50:00,60.69,60.76,60.62,60.72,173200.0,41.9718,42.0202,41.9234,41.9926,173200.0
2007-07-12 09:30:00,60.75,61.19,60.69,60.83,313500.0,42.0133,42.3176,41.9718,42.0686,313500.0
2007-07-12 09:40:00,60.84,60.98,60.42,60.65,289700.0,42.0756,42.1724,41.7851,41.9442,289700.0
2007-07-12 09:50:00,60.65,61.01,60.62,60.93,157700.0,41.9442,42.1931,41.9234,42.1378,157700.0
2007-07-12 10:00:00,60.94,60.98,60.66,60.75,212000.0,42.1447,42.1724,41.9511,42.0133,212000.0
2007-07-12 10:10:00,60.75,60.8,60.69,60.72,128600.0,42.0133,42.0479,41.9718,41.9926,128600.0
2007-07-12 10:20:00,60.74,60.78,60.65,60.73,181300.0,42.0064,42.0341,41.9442,41.9995,181300.0
2007-07-12 10:30:00,60.74,60.85,60.73,60.8,140400.0,42.0064,42.0825,41.9995,42.0479,140400.0
2007-07-12 10:40:00,60.8,60.81,60.71,60.75,53100.0,42.0479,42.0548,41.9857,42.0133,53100.0
2007-07-12 10:50:00,60.76,60.84,60.73,60.8,91100.0,42.0202,42.0756,41.9995,42.0479,91100.0
2007-07-12 11:00:00,60.81,60.89,60.75,60.89,110300.0,42.0548,42.1101,42.0133,42.1101,110300.0
2007-07-12 11:10:00,60.88,60.95,60.8,60.89,109200.0,42.1032,42.1516,42.0479,42.1101,109200.0
2007-07-12 11:20:00,60.9,61.0,60.9,60.99,89800.0,42.1171,42.1862,42.1171,42.1793,89800.0
2007-07-12 11:30:00,61.0,61.12,60.72,61.07,138900.0,42.1862,42.2692,41.9926,42.2346,138900.0
2007-07-12 11:40:00,61.08,61.12,61.0,61.0,84200.0,42.2415,42.2692,42.1862,42.1862,84200.0
2007-07-12 11:50:00,61.0,61.01,60.85,60.95,51600.0,42.1862,42.1931,42.0825,42.1516,51600.0
2007-07-12 12:00:00,60.94,61.01,60.93,60.96,109300.0,42.1447,42.1931,42.1378,42.1585,109300.0
2007-07-12 12:10:00,60.95,61.08,60.95,61.02,71400.0,42.1516,42.2415,42.1516,42.2,71400.0
2007-07-12 12:20:00,61.02,61.06,61.0,61.06,63600.0,42.2,42.2277,42.1862,42.2277,63600.0
2007-07-12 12:30:00,61.06,61.15,61.03,61.13,69300.0,42.2277,42.2899,42.207,42.2761,69300.0
2007-07-12 12:40:00,61.14,61.18,60.72,61.15,103200.0,42.283,42.3107,41.9926,42.2899,103200.0
2007-07-12 12:50:00,61.15,61.15,61.05,61.15,89700.0,42.2899,42.2899,42.2208,42.2899,89700.0
2007-07-12 13:00:00,61.15,61.16,61.11,61.12,49500.0,42.2899,42.2969,42.2623,42.2692,49500.0
2007-07-12 13:10:00,61.13,61.15,61.07,61.08,66200.0,42.2761,42.2899,42.2346,42.2415,66200.0
2007-07-12 13:20:00,61.08,61.15,61.08,61.13,32200.0,42.2415,42.2899,42.2415,42.2761,32200.0
2007-07-12 13:30:00,61.14,61.14,61.07,61.08,33400.0,42.283,42.283,42.2346,42.2415,33400.0
2007-07-12 13:40:00,61.09,61.15,61.09,61.11,33600.0,42.2485,42.2899,42.2485,42.2623,33600.0
2007-07-12 13:50:00,61.11,61.12,61.1,61.1,37500.0,42.2623,42.2692,42.2554,42.2554,37500.0
2007-07-12 14:00:00,61.1,61.11,60.96,60.98,56600.0,42.2554,42.2623,42.1585,42.1724,56600.0
2007-07-12 14:10:00,60.99,61.24,60.99,61.14,192300.0,42.1793,42.3522,42.1793,42.283,192300.0
2007-07-12 14:20:00,61.14,61.25,61.04,61.23,125200.0,42.283,42.3591,42.2139,42.3453,125200.0
2007-07-12 14:30:00,61.23,61.23,61.11,61.19,156800.0,42.3453,42.3453,42.2623,42.3176,156800.0
2007-07-12 14:40:00,61.2,61.36,61.18,61.36,110900.0,42.3245,42.4352,42.3107,42.4352,110900.0
2007-07-12 14:50:00,61.36,61.42,61.32,61.4,132500.0,42.4352,42.4767,42.4075,42.4628,132500.0
2007-07-12 15:00:00,61.39,61.39,61.28,61.33,109000.0,42.4559,42.4559,42.3799,42.4144,109000.0
2007-07-12 15:10:00,61.34,61.56,61.33,61.52,123300.0,42.4213,42.5735,42.4144,42.5458,123300.0
2007-07-12 15:20:00,61.52,61.58,61.48,61.58,90500.0,42.5458,42.5873,42.5182,42.5873,90500.0
2007-07-12 15:30:00,61.58,61.76,61.51,61.72,154800.0,42.5873,42.7118,42.5389,42.6841,154800.0
2007-07-12 15:40:00,61.72,61.85,61.64,61.79,270500.0,42.6841,42.7741,42.6288,42.7326,270500.0
2007-07-12 15:50:00,61.8,61.83,61.71,61.75,438300.0,42.7395,42.7602,42.6772,42.7049,438300.0
2007-07-13 09:30:00,61.63,61.77,61.59,61.66,104000.0,42.6219,42.7187,42.5942,42.6427,104000.0
2007-07-13 09:40:00,61.66,61.84,61.65,61.76,52900.0,42.6427,42.7671,42.6357,42.7118,52900.0
2007-07-13 09:50:00,61.77,61.77,61.26,61.33,81300.0,42.7187,42.7187,42.366,42.4144,81300.0
2007-07-13 10:00:00,61.34,61.61,61.34,61.56,77900.0,42.4213,42.6081,42.4213,42.5735,77900.0
2007-07-13 10:10:00,61.59,61.6,61.48,61.51,70400.0,42.5942,42.6012,42.5182,42.5389,70400.0
2007-07-13 10:20:00,61.52,61.62,61.46,61.6,65600.0,42.5458,42.615,42.5043,42.6012,65600.0
2007-07-13 10:30:00,61.62,61.71,61.55,61.55,84800.0,42.615,42.6772,42.5666,42.5666,84800.0
2007-07-13 10:40:00,61.55,61.78,61.55,61.77,79000.0,42.5666,42.7256,42.5666,42.7187,79000.0
2007-07-13 10:50:00,61.77,61.93,61.74,61.93,50800.0,42.7187,42.8294,42.698,42.8294,50800.0
2007-07-13 11:00:00,61.92,61.93,61.82,61.89,53400.0,42.8225,42.8294,42.7533,42.8017,53400.0
2007-07-13 11:10:00,61.89,61.96,61.85,61.95,46700.0,42.8017,42.8501,42.7741,42.8432,46700.0
2007-07-13 11:20:00,61.95,62.0,61.95,62.0,71800.0,42.8432,42.8778,42.8432,42.8778,71800.0
2007-07-13 11:30:00,61.99,62.0,61.95,61.99,46500.0,42.8709,42.8778,42.8432,42.8709,46500.0
2007-07-13 11:40:00,61.99,62.0,61.95,61.96,29400.0,42.8709,42.8778,42.8432,42.8501,29400.0
2007-07-13 11:50:00,61.96,61.99,61.88,61.9,38600.0,42.8501,42.8709,42.7948,42.8086,38600.0
2007-07-13 12:00:00,61.91,61.93,61.74,61.82,53800.0,42.8155,42.8294,42.698,42.7533,53800.0
2007-07-13 12:10:00,61.81,61.96,61.8,61.94,39500.0,42.7464,42.8501,42.7395,42.8363,39500.0
2007-07-13 12:20:00,61.94,61.99,61.85,61.85,35700.0,42.8363,42.8709,42.7741,42.7741,35700.0
2007-07-13 12:30:00,61.86,61.93,61.85,61.93,25100.0,42.781,42.8294,42.7741,42.8294,25100.0
2007-07-13 12:40:00,61.93,61.97,61.91,61.92,17800.0,42.8294,42.857,42.8155,42.8225,17800.0
2007-07-13 12:50:00,61.92,61.93,61.84,61.87,40300.0,42.8225,42.8294,42.7671,42.7879,40300.0
2007-07-13 13:00:00,61.87,61.93,61.86,61.93,30600.0,42.7879,42.8294,42.781,42.8294,30600.0
2007-07-13 13:10:00,61.93,62.0,61.93,61.99,46700.0,42.8294,42.8778,42.8294,42.8709,46700.0
2007-07-13 13:20:00,61.99,62.11,61.98,62.09,89000.0,42.8709,42.9539,42.864,42.94,89000.0
2007-07-13 13:30:00,62.07,62.2,62.05,62.2,88200.0,42.9262,43.0161,42.9124,43.0161,88200.0
2007-07-13 13:40:00,62.2,62.29,62.12,62.26,96400.0,43.0161,43.0783,42.9608,43.0576,96400.0
2007-07-13 13:50:00,62.27,62.34,62.2,62.24,53300.0,43.0645,43.1129,43.0161,43.0438,53300.0
2007-07-13 14:00:00,62.24,62.27,62.21,62.25,33400.0,43.0438,43.0645,43.023,43.0507,33400.0
2007-07-13 14:10:00,62.26,62.36,62.25,62.35,69900.0,43.0576,43.1268,43.0507,43.1198,69900.0
2007-07-13 14:20:00,62.35,62.44,62.33,62.42,127500.0,43.1198,43.1821,43.106,43.1683,127500.0
2007-07-13 14:30:00,62.42,62.57,62.36,62.5,118100.0,43.1683,43.272,43.1268,43.2236,118100.0
2007-07-13 14:40:00,62.49,62.72,61.75,62.68,215800.0,43.2167,43.3757,42.7049,43.3481,215800.0
2007-07-13 14:50:00,62.67,62.86,62.4,62.7,268000.0,43.3411,43.4725,43.1544,43.3619,268000.0
2007-07-13 15:00:00,62.7,62.7,62.6,62.61,75100.0,43.3619,43.3619,43.2927,43.2997,75100.0
2007-07-13 15:10:00,62.6,62.71,62.57,62.7,163600.0,43.2927,43.3688,43.272,43.3619,163600.0
2007-07-13 15:20:00,62.69,62.86,62.67,62.85,394700.0,43.355,43.4725,43.3411,43.4656,394700.0
2007-07-13 15:30:00,62.87,62.94,62.79,62.92,322000.0,43.4795,43.5279,43.4241,43.514,322000.0
2007-07-13 15:40:00,62.92,63.02,62.91,62.98,366700.0,43.514,43.5832,43.5071,43.5555,366700.0
2007-07-13 15:50:00,62.98,63.07,62.95,62.98,601500.0,43.5555,43.6178,43.5348,43.5555,601500.0
2007-07-16 09:30:00,62.6,62.82,62.47,62.49,222700.0,43.2927,43.4449,43.2028,43.2167,222700.0
2007-07-16 09:40:00,62.5,62.63,62.38,62.42,125400.0,43.2236,43.3135,43.1406,43.1683,125400.0
2007-07-16 09:50:00,62.45,62.45,62.19,62.3,112900.0,43.189,43.189,43.0092,43.0853,112900.0
2007-07-16 10:00:00,62.31,62.39,62.12,62.15,167100.0,43.0922,43.1475,42.9608,42.9815,167100.0
2007-07-16 10:10:00,62.16,62.21,62.02,62.14,84600.0,42.9884,43.023,42.8916,42.9746,84600.0
2007-07-16 10:20:00,62.15,62.3,62.1,62.2,134700.0,42.9815,43.0853,42.9469,43.0161,134700.0
2007-07-16 10:30:00,62.2,62.21,62.07,62.15,107200.0,43.0161,43.023,42.9262,42.9815,107200.0
2007-07-16 10:40:00,62.14,62.15,62.1,62.13,56300.0,42.9746,42.9815,42.9469,42.9677,56300.0
2007-07-16 10:50:00,62.13,62.19,62.11,62.14,99100.0,42.9677,43.0092,42.9539,42.9746,99100.0
2007-07-16 11:00:00,62.14,62.3,62.12,62.12,75900.0,42.9746,43.0853,42.9608,42.9608,75900.0
2007-07-16 11:10:00,62.12,62.17,62.11,62.17,21300.0,42.9608,42.9954,42.9539,42.9954,21300.0
2007-07-16 11:20:00,62.19,62.19,62.1,62.14,24000.0,43.0092,43.0092,42.9469,42.9746,24000.0
2007-07-16 11:30:00,62.13,62.21,62.12,62.14,30300.0,42.9677,43.023,42.9608,42.9746,30300.0
2007-07-16 11:40:00,62.14,62.26,62.09,62.2,40800.0,42.9746,43.0576,42.94,43.0161,40800.0
2007-07-16 11:50:00,62.24,62.29,62.12,62.17,27000.0,43.0438,43.0783,42.9608,42.9954,27000.0
2007-07-16 12:00:00,62.17,62.26,62.14,62.19,23300.0,42.9954,43.0576,42.9746,43.0092,23300.0
2007-07-16 12:10:00,62.17,62.18,62.09,62.13,41600.0,42.9954,43.0023,42.94,42.9677,41600.0
2007-07-16 12:20:00,62.13,62.16,62.0,62.01,64100.0,42.9677,42.9884,42.8778,42.8847,64100.0
2007-07-16 12:30:00,62.01,62.03,61.97,61.98,66600.0,42.8847,42.8985,42.857,42.864,66600.0
2007-07-16 12:40:00,61.98,61.98,61.9,61.92,68600.0,42.864,42.864,42.8086,42.8225,68600.0
2007-07-16 12:50:00,61.92,61.94,61.88,61.9,40400.0,42.8225,42.8363,42.7948,42.8086,40400.0
2007-07-16 13:00:00,61.9,61.91,61.82,61.85,49700.0,42.8086,42.8155,42.7533,42.7741,49700.0
2007-07-16 13:10:00,61.85,61.93,61.84,61.88,39300.0,42.7741,42.8294,42.7671,42.7948,39300.0
2007-07-16 13:20:00,61.88,61.92,61.84,61.85,36800.0,42.7948,42.8225,42.7671,42.7741,36800.0
2007-07-16 13:30:00,61.85,61.89,61.85,61.85,38600.0,42.7741,42.8017,42.7741,42.7741,38600.0
2007-07-16 13:40:00,61.85,61.91,61.8,61.87,36200.0,42.7741,42.8155,42.7395,42.7879,36200.0
2007-07-16 13:50:00,61.87,61.94,61.82,61.91,37300.0,42.7879,42.8363,42.7533,42.8155,37300.0
2007-07-16 14:00:00,61.91,61.91,61.73,61.74,79700.0,42.8155,42.8155,42.6911,42.698,79700.0
2007-07-16 14:10:00,61.75,61.77,61.68,61.68,40200.0,42.7049,42.7187,42.6565,42.6565,40200.0
2007-07-16 14:20:00,61.68,61.78,61.66,61.77,43400.0,42.6565,42.7256,42.6427,42.7187,43400.0
2007-07-16 14:30:00,61.77,61.78,61.67,61.69,57800.0,42.7187,42.7256,42.6496,42.6634,57800.0
2007-07-16 14:40:00,61.69,61.81,61.68,61.8,41300.0,42.6634,42.7464,42.6565,42.7395,41300.0
2007-07-16 14:50:00,61.8,61.86,61.7,61.86,66100.0,42.7395,42.781,42.6703,42.781,66100.0
2007-07-16 15:00:00,61.84,61.88,61.82,61.88,38900.0,42.7671,42.7948,42.7533,42.7948,38900.0
2007-07-16 15:10:00,61.88,61.9,61.81,61.87,83200.0,42.7948,42.8086,42.7464,42.7879,83200.0
2007-07-16 15:20:00,61.87,61.88,61.82,61.85,47500.0,42.7879,42.7948,42.7533,42.7741,47500.0
2007-07-16 15:30:00,61.84,61.86,61.79,61.83,75400.0,42.7671,42.781,42.7326,42.7602,75400.0
2007-07-16 15:40:00,61.83,61.95,61.72,61.94,157600.0,42.7602,42.8432,42.6841,42.8363,157600.0
2007-07-16 15:50:00,61.94,61.95,61.85,61.85,184000.0,42.8363,42.8432,42.7741,42.7741,184000.0
2007-07-17 09:30:00,61.79,61.99,61.67,61.83,91500.0,42.7326,42.8709,42.6496,42.7602,91500.0
2007-07-17 09:40:00,61.84,61.94,61.66,61.73,84900.0,42.7671,42.8363,42.6427,42.6911,84900.0
2007-07-17 09:50:00,61.75,61.9,61.72,61.89,77600.0,42.7049,42.8086,42.6841,42.8017,77600.0
2007-07-17 10:00:00,61.89,61.94,61.8,61.93,160500.0,42.8017,42.8363,42.7395,42.8294,160500.0
2007-07-17 10:10:00,61.93,62.07,61.86,62.07,132600.0,42.8294,42.9262,42.781,42.9262,132600.0
2007-07-17 10:20:00,62.07,62.13,62.03,62.11,137700.0,42.9262,42.9677,42.8985,42.9539,137700.0
2007-07-17 10:30:00,62.11,62.12,62.0,62.03,69700.0,42.9539,42.9608,42.8778,42.8985,69700.0
2007-07-17 10:40:00,62.04,62.15,62.02,62.1,44900.0,42.9055,42.9815,42.8916,42.9469,44900.0
2007-07-17 10:50:00,62.09,62.14,62.02,62.03,73900.0,42.94,42.9746,42.8916,42.8985,73900.0
2007-07-17 11:00:00,62.02,62.07,62.0,62.01,140200.0,42.8916,42.9262,42.8778,42.8847,140200.0
2007-07-17 11:10:00,62.01,62.06,61.97,62.04,78900.0,42.8847,42.9193,42.857,42.9055,78900.0
2007-07-17 11:20:00,62.04,62.08,61.97,62.07,72100.0,42.9055,42.9331,42.857,42.9262,72100.0
2007-07-17 11:30:00,62.07,62.13,62.07,62.11,52300.0,42.9262,42.9677,42.9262,42.9539,52300.0
2007-07-17 11:40:00,62.11,62.25,62.1,62.23,51900.0,42.9539,43.0507,42.9469,43.0369,51900.0
2007-07-17 11:50:00,62.24,62.47,62.24,62.4,92000.0,43.0438,43.2028,43.0438,43.1544,92000.0
2007-07-17 12:00:00,62.4,62.46,62.32,62.43,56500.0,43.1544,43.1959,43.0991,43.1752,56500.0
2007-07-17 12:10:00,62.44,62.46,62.2,62.3,76300.0,43.1821,43.1959,43.0161,43.0853,76300.0
2007-07-17 12:20:00,62.3,62.3,62.17,62.19,62100.0,43.0853,43.0853,42.9954,43.0092,62100.0
2007-07-17 12:30:00,62.2,62.2,62.07,62.13,36200.0,43.0161,43.0161,42.9262,42.9677,36200.0
2007-07-17 12:40:00,62.12,62.2,62.12,62.2,25800.0,42.9608,43.0161,42.9608,43.0161,25800.0
2007-07-17 12:50:00,62.2,62.2,62.16,62.2,14700.0,43.0161,43.0161,42.9884,43.0161,14700.0
2007-07-17 13:00:00,62.19,62.28,62.15,62.21,36300.0,43.0092,43.0714,42.9815,43.023,36300.0
2007-07-17 13:10:00,62.21,62.29,62.19,62.23,25100.0,43.023,43.0783,43.0092,43.0369,25100.0
2007-07-17 13:20:00,62.24,62.26,62.19,62.21,35100.0,43.0438,43.0576,43.0092,43.023,35100.0
2007-07-17 13:30:00,62.21,62.22,62.18,62.22,83700.0,43.023,43.0299,43.0023,43.0299,83700.0
2007-07-17 13:40:00,62.21,62.22,62.08,62.11,115300.0,43.023,43.0299,42.9331,42.9539,115300.0
2007-07-17 13:50:00,62.12,62.23,62.09,62.14,95400.0,42.9608,43.0369,42.94,42.9746,95400.0
2007-07-17 14:00:00,62.16,62.19,62.07,62.1,75900.0,42.9884,43.0092,42.9262,42.9469,75900.0
2007-07-17 14:10:00,62.09,62.13,62.04,62.11,86900.0,42.94,42.9677,42.9055,42.9539,86900.0
2007-07-17 14:20:00,62.1,62.12,62.04,62.12,50600.0,42.9469,42.9608,42.9055,42.9608,50600.0
2007-07-17 14:30:00,62.12,62.13,62.09,62.11,33900.0,42.9608,42.9677,42.94,42.9539,33900.0
2007-07-17 14:40:00,62.1,62.11,62.06,62.09,43500.0,42.9469,42.9539,42.9193,42.94,43500.0
2007-07-17 14:50:00,62.09,62.16,62.09,62.14,42000.0,42.94,42.9884,42.94,42.9746,42000.0
2007-07-17 15:00:00,62.15,62.15,62.09,62.1,79800.0,42.9815,42.9815,42.94,42.9469,79800.0
2007-07-17 15:10:00,62.09,62.1,62.0,62.03,89000.0,42.94,42.9469,42.8778,42.8985,89000.0
2007-07-17 15:20:00,62.03,62.13,61.97,62.12,198200.0,42.8985,42.9677,42.857,42.9608,198200.0
2007-07-17 15:30:00,62.12,62.19,62.11,62.19,105800.0,42.9608,43.0092,42.9539,43.0092,105800.0
2007-07-17 15:40:00,62.18,62.22,62.16,62.19,148600.0,43.0023,43.0299,42.9884,43.0092,148600.0
2007-07-17 15:50:00,62.19,62.19,62.08,62.13,297000.0,43.0092,43.0092,42.9331,42.9677,297000.0
2007-07-18 09:30:00,62.1,62.45,62.01,62.45,80200.0,42.9469,43.189,42.8847,43.189,80200.0
2007-07-18 09:40:00,62.44,62.63,62.4,62.63,141900.0,43.1821,43.3135,43.1544,43.3135,141900.0
2007-07-18 09:50:00,62.63,62.72,62.4,62.45,146500.0,43.3135,43.3757,43.1544,43.189,146500.0
2007-07-18 10:00:00,62.46,62.51,62.11,62.19,244600.0,43.1959,43.2305,42.9539,43.0092,244600.0
2007-07-18 10:10:00,62.19,62.44,62.19,62.37,130500.0,43.0092,43.1821,43.0092,43.1337,130500.0
2007-07-18 10:20:00,62.38,62.39,62.3,62.31,71400.0,43.1406,43.1475,43.0853,43.0922,71400.0
2007-07-18 10:30:00,62.31,62.38,62.3,62.31,82000.0,43.0922,43.1406,43.0853,43.0922,82000.0
2007-07-18 10:40:00,62.31,62.36,62.17,62.19,79000.0,43.0922,43.1268,42.9954,43.0092,79000.0
2007-07-18 10:50:00,62.21,62.34,62.1,62.27,82100.0,43.023,43.1129,42.9469,43.0645,82100.0
2007-07-18 11:00:00,62.28,62.38,62.27,62.38,61300.0,43.0714,43.1406,43.0645,43.1406,61300.0
2007-07-18 11:10:00,62.38,62.46,62.3,62.3,62000.0,43.1406,43.1959,43.0853,43.0853,62000.0
2007-07-18 11:20:00,62.31,62.44,62.26,62.42,75400.0,43.0922,43.1821,43.0576,43.1683,75400.0
2007-07-18 11:30:00,62.42,62.42,62.22,62.26,103700.0,43.1683,43.1683,43.0299,43.0576,103700.0
2007-07-18 11:40:00,62.26,62.36,62.26,62.35,47600.0,43.0576,43.1268,43.0576,43.1198,47600.0
2007-07-18 11:50:00,62.35,62.44,62.34,62.4,134700.0,43.1198,43.1821,43.1129,43.1544,134700.0
2007-07-18 12:00:00,62.4,62.44,62.35,62.39,62300.0,43.1544,43.1821,43.1198,43.1475,62300.0
2007-07-18 12:10:00,62.38,62.5,62.29,62.33,79100.0,43.1406,43.2236,43.0783,43.106,79100.0
2007-07-18 12:20:00,62.31,62.32,62.21,62.32,50900.0,43.0922,43.0991,43.023,43.0991,50900.0
2007-07-18 12:30:00,62.32,62.43,62.3,62.35,34300.0,43.0991,43.1752,43.0853,43.1198,34300.0
2007-07-18 12:40:00,62.35,62.48,62.35,62.48,37000.0,43.1198,43.2097,43.1198,43.2097,37000.0
2007-07-18 12:50:00,62.49,62.51,62.43,62.47,48300.0,43.2167,43.2305,43.1752,43.2028,48300.0
2007-07-18 13:00:00,62.45,62.47,62.4,62.43,61400.0,43.189,43.2028,43.1544,43.1752,61400.0
2007-07-18 13:10:00,62.42,62.49,62.41,62.48,87900.0,43.1683,43.2167,43.1613,43.2097,87900.0
2007-07-18 13:20:00,62.48,62.54,62.48,62.51,68500.0,43.2097,43.2512,43.2097,43.2305,68500.0
2007-07-18 13:30:00,62.51,62.6,62.5,62.6,79400.0,43.2305,43.2927,43.2236,43.2927,79400.0
2007-07-18 13:40:00,62.6,62.67,62.59,62.63,83800.0,43.2927,43.3411,43.2858,43.3135,83800.0
2007-07-18 13:50:00,62.63,62.66,62.51,62.55,66400.0,43.3135,43.3342,43.2305,43.2582,66400.0
2007-07-18 14:00:00,62.55,62.56,62.39,62.4,88600.0,43.2582,43.2651,43.1475,43.1544,88600.0
2007-07-18 14:10:00,62.41,62.41,62.3,62.3,86200.0,43.1613,43.1613,43.0853,43.0853,86200.0
2007-07-18 14:20:00,62.3,62.31,62.25,62.27,93600.0,43.0853,43.0922,43.0507,43.0645,93600.0
2007-07-18 14:30:00,62.27,62.37,62.27,62.29,48800.0,43.0645,43.1337,43.0645,43.0783,48800.0
2007-07-18 14:40:00,62.28,62.3,62.21,62.21,70200.0,43.0714,43.0853,43.023,43.023,70200.0
2007-07-18 14:50:00,62.2,62.3,62.2,62.26,88800.0,43.0161,43.0853,43.0161,43.0576,88800.0
2007-07-18 15:00:00,62.26,62.27,62.16,62.17,89800.0,43.0576,43.0645,42.9884,42.9954,89800.0
2007-07-18 15:10:00,62.17,62.21,62.14,62.16,54200.0,42.9954,43.023,42.9746,42.9884,54200.0
2007-07-18 15:20:00,62.16,62.16,62.1,62.11,75800.0,42.9884,42.9884,42.9469,42.9539,75800.0
2007-07-18 15:30:00,62.1,62.33,62.1,62.28,178500.0,42.9469,43.106,42.9469,43.0714,178500.0
2007-07-18 15:40:00,62.29,62.44,62.22,62.42,151900.0,43.0783,43.1821,43.0299,43.1683,151900.0
2007-07-18 15:50:00,62.42,62.48,62.39,62.45,241700.0,43.1683,43.2097,43.1475,43.189,241700.0
2007-07-19 09:30:00,62.74,62.75,62.39,62.45,82600.0,43.3896,43.3965,43.1475,43.189,82600.0
2007-07-19 09:40:00,62.45,62.61,62.39,62.44,54200.0,43.189,43.2997,43.1475,43.1821,54200.0
2007-07-19 09:50:00,62.46,62.56,62.43,62.51,54000.0,43.1959,43.2651,43.1752,43.2305,54000.0
2007-07-19 10:00:00,62.5,62.5,62.43,62.44,69400.0,43.2236,43.2236,43.1752,43.1821,69400.0
2007-07-19 10:10:00,62.44,62.44,62.28,62.32,84100.0,43.1821,43.1821,43.0714,43.0991,84100.0
2007-07-19 10:20:00,62.3,62.3,62.08,62.17,141600.0,43.0853,43.0853,42.9331,42.9954,141600.0
2007-07-19 10:30:00,62.17,62.23,62.11,62.16,60400.0,42.9954,43.0369,42.9539,42.9884,60400.0
2007-07-19 10:40:00,62.15,62.2,62.02,62.05,38100.0,42.9815,43.0161,42.8916,42.9124,38100.0
2007-07-19 10:50:00,62.05,62.06,61.9,61.93,104900.0,42.9124,42.9193,42.8086,42.8294,104900.0
2007-07-19 11:00:00,61.92,62.03,61.91,61.96,46100.0,42.8225,42.8985,42.8155,42.8501,46100.0
2007-07-19 11:10:00,61.96,61.99,61.94,61.99,39400.0,42.8501,42.8709,42.8363,42.8709,39400.0
2007-07-19 11:20:00,61.99,62.23,61.99,62.11,69200.0,42.8709,43.0369,42.8709,42.9539,69200.0
2007-07-19 11:30:00,62.1,62.16,62.07,62.13,28000.0,42.9469,42.9884,42.9262,42.9677,28000.0
2007-07-19 11:40:00,62.12,62.18,62.0,62.02,72600.0,42.9608,43.0023,42.8778,42.8916,72600.0
2007-07-19 11:50:00,62.02,62.03,61.94,61.94,65100.0,42.8916,42.8985,42.8363,42.8363,65100.0
2007-07-19 12:00:00,61.94,61.97,61.85,61.93,159400.0,42.8363,42.857,42.7741,42.8294,159400.0
2007-07-19 12:10:00,61.93,61.99,61.91,61.99,75400.0,42.8294,42.8709,42.8155,42.8709,75400.0
2007-07-19 12:20:00,61.98,62.13,61.97,62.04,127300.0,42.864,42.9677,42.857,42.9055,127300.0
2007-07-19 12:30:00,62.03,62.04,61.94,62.04,93100.0,42.8985,42.9055,42.8363,42.9055,93100.0
2007-07-19 12:40:00,62.05,62.17,62.03,62.03,28200.0,42.9124,42.9954,42.8985,42.8985,28200.0
2007-07-19 12:50:00,62.04,62.13,62.02,62.1,48500.0,42.9055,42.9677,42.8916,42.9469,48500.0
2007-07-19 13:00:00,62.11,62.11,62.04,62.07,18800.0,42.9539,42.9539,42.9055,42.9262,18800.0
2007-07-19 13:10:00,62.06,62.1,62.05,62.09,15500.0,42.9193,42.9469,42.9124,42.94,15500.0
2007-07-19 13:20:00,62.09,62.11,62.03,62.06,28400.0,42.94,42.9539,42.8985,42.9193,28400.0
2007-07-19 13:30:00,62.06,62.09,62.03,62.08,27900.0,42.9193,42.94,42.8985,42.9331,27900.0
2007-07-19 13:40:00,62.08,62.18,62.07,62.18,50500.0,42.9331,43.0023,42.9262,43.0023,50500.0
2007-07-19 13:50:00,62.18,62.22,62.14,62.16,38800.0,43.0023,43.0299,42.9746,42.9884,38800.0
2007-07-19 14:00:00,62.16,62.17,62.05,62.06,62400.0,42.9884,42.9954,42.9124,42.9193,62400.0
2007-07-19 14:10:00,62.07,62.08,61.96,62.08,45000.0,42.9262,42.9331,42.8501,42.9331,45000.0
2007-07-19 14:20:00,62.08,62.13,62.05,62.08,60000.0,42.9331,42.9677,42.9124,42.9331,60000.0
2007-07-19 14:30:00,62.07,62.18,62.07,62.14,46000.0,42.9262,43.0023,42.9262,42.9746,46000.0
2007-07-19 14:40:00,62.15,62.16,62.08,62.15,35700.0,42.9815,42.9884,42.9331,42.9815,35700.0
2007-07-19 14:50:00,62.15,62.16,62.11,62.15,45300.0,42.9815,42.9884,42.9539,42.9815,45300.0
2007-07-19 15:00:00,62.15,62.32,62.12,62.31,114500.0,42.9815,43.0991,42.9608,43.0922,114500.0
2007-07-19 15:10:00,62.31,62.34,62.29,62.3,89800.0,43.0922,43.1129,43.0783,43.0853,89800.0
2007-07-19 15:20:00,62.29,62.34,62.19,62.2,179100.0,43.0783,43.1129,43.0092,43.0161,179100.0
2007-07-19 15:30:00,62.19,62.26,62.17,62.23,111400.0,43.0092,43.0576,42.9954,43.0369,111400.0
2007-07-19 15:40:00,62.23,62.3,62.2,62.21,124100.0,43.0369,43.0853,43.0161,43.023,124100.0
2007-07-19 15:50:00,62.21,62.23,62.16,62.16,173700.0,43.023,43.0369,42.9884,42.9884,173700.0
2007-07-20 09:30:00,62.18,62.18,61.75,61.76,819400.0,43.0023,43.0023,42.7049,42.7118,819400.0
2007-07-20 09:40:00,61.79,62.08,61.77,62.08,75800.0,42.7326,42.9331,42.7187,42.9331,75800.0
2007-07-20 09:50:00,62.09,62.2,61.67,61.7,144300.0,42.94,43.0161,42.6496,42.6703,144300.0
2007-07-20 10:00:00,61.69,61.77,61.64,61.71,116100.0,42.6634,42.7187,42.6288,42.6772,116100.0
2007-07-20 10:10:00,61.72,61.91,61.66,61.79,59600.0,42.6841,42.8155,42.6427,42.7326,59600.0
2007-07-20 10:20:00,61.78,61.83,61.7,61.77,49500.0,42.7256,42.7602,42.6703,42.7187,49500.0
2007-07-20 10:30:00,61.76,61.78,61.66,61.68,68600.0,42.7118,42.7256,42.6427,42.6565,68600.0
2007-07-20 10:40:00,61.66,61.7,61.48,61.49,84400.0,42.6427,42.6703,42.5182,42.5251,84400.0
2007-07-20 10:50:00,61.49,61.7,61.49,61.59,70900.0,42.5251,42.6703,42.5251,42.5942,70900.0
2007-07-20 11:00:00,61.6,61.72,61.55,61.71,32600.0,42.6012,42.6841,42.5666,42.6772,32600.0
2007-07-20 11:10:00,61.69,61.76,61.65,61.69,38900.0,42.6634,42.7118,42.6357,42.6634,38900.0
2007-07-20 11:20:00,61.7,61.7,61.51,61.51,99100.0,42.6703,42.6703,42.5389,42.5389,99100.0
2007-07-20 11:30:00,61.54,61.54,61.25,61.25,107200.0,42.5597,42.5597,42.3591,42.3591,107200.0
2007-07-20 11:40:00,61.26,61.28,60.98,61.11,145500.0,42.366,42.3799,42.1724,42.2623,145500.0
2007-07-20 11:50:00,61.12,61.12,60.99,61.05,67100.0,42.2692,42.2692,42.1793,42.2208,67100.0
2007-07-20 12:00:00,61.04,61.21,61.01,61.19,64300.0,42.2139,42.3314,42.1931,42.3176,64300.0
2007-07-20 12:10:00,61.19,61.21,61.08,61.11,33100.0,42.3176,42.3314,42.2415,42.2623,33100.0
2007-07-20 12:20:00,61.1,61.26,61.1,61.24,39300.0,42.2554,42.366,42.2554,42.3522,39300.0
2007-07-20 12:30:00,61.24,61.25,61.13,61.18,44000.0,42.3522,42.3591,42.2761,42.3107,44000.0
2007-07-20 12:40:00,61.19,61.29,61.17,61.23,42000.0,42.3176,42.3868,42.3038,42.3453,42000.0
2007-07-20 12:50:00,61.23,61.29,61.03,61.07,47700.0,42.3453,42.3868,42.207,42.2346,47700.0
2007-07-20 13:00:00,61.08,61.14,61.01,61.12,54600.0,42.2415,42.283,42.1931,42.2692,54600.0
2007-07-20 13:10:00,61.13,61.28,61.13,61.28,49000.0,42.2761,42.3799,42.2761,42.3799,49000.0
2007-07-20 13:20:00,61.26,61.3,61.21,61.3,34400.0,42.366,42.3937,42.3314,42.3937,34400.0
2007-07-20 13:30:00,61.3,61.39,61.3,61.35,40900.0,42.3937,42.4559,42.3937,42.4283,40900.0
2007-07-20 13:40:00,61.36,61.43,61.3,61.35,28700.0,42.4352,42.4836,42.3937,42.4283,28700.0
2007-07-20 13:50:00,61.35,61.42,61.29,61.3,34900.0,42.4283,42.4767,42.3868,42.3937,34900.0
2007-07-20 14:00:00,61.3,61.48,61.23,61.43,57600.0,42.3937,42.5182,42.3453,42.4836,57600.0
2007-07-20 14:10:00,61.43,61.43,61.29,61.34,49300.0,42.4836,42.4836,42.3868,42.4213,49300.0
2007-07-20 14:20:00,61.35,61.42,61.3,61.3,41700.0,42.4283,42.4767,42.3937,42.3937,41700.0
2007-07-20 14:30:00,61.29,61.38,61.22,61.22,43100.0,42.3868,42.449,42.3384,42.3384,43100.0
2007-07-20 14:40:00,61.24,61.33,61.2,61.33,38300.0,42.3522,42.4144,42.3245,42.4144,38300.0
2007-07-20 14:50:00,61.32,61.4,61.24,61.38,56300.0,42.4075,42.4628,42.3522,42.449,56300.0
2007-07-20 15:00:00,61.36,61.45,61.31,61.33,66900.0,42.4352,42.4974,42.4006,42.4144,66900.0
2007-07-20 15:10:00,61.34,61.4,61.3,61.38,60800.0,42.4213,42.4628,42.3937,42.449,60800.0
2007-07-20 15:20:00,61.38,61.49,61.37,61.47,52000.0,42.449,42.5251,42.4421,42.5113,52000.0
2007-07-20 15:30:00,61.46,61.47,61.29,61.31,107700.0,42.5043,42.5113,42.3868,42.4006,107700.0
2007-07-20 15:40:00,61.32,61.33,61.29,61.29,87600.0,42.4075,42.4144,42.3868,42.3868,87600.0
2007-07-20 15:50:00,61.29,61.3,61.14,61.29,217500.0,42.3868,42.3937,42.283,42.3868,217500.0
2007-07-23 09:30:00,61.62,61.66,61.37,61.63,99300.0,42.615,42.6427,42.4421,42.6219,99300.0
2007-07-23 09:40:00,61.63,61.73,61.4,61.43,69400.0,42.6219,42.6911,42.4628,42.4836,69400.0
2007-07-23 09:50:00,61.42,61.46,61.25,61.25,69200.0,42.4767,42.5043,42.3591,42.3591,69200.0
2007-07-23 10:00:00,61.26,61.38,61.17,61.26,68200.0,42.366,42.449,42.3038,42.366,68200.0
2007-07-23 10:10:00,61.28,61.32,61.18,61.21,47300.0,42.3799,42.4075,42.3107,42.3314,47300.0
2007-07-23 10:20:00,61.23,61.54,61.21,61.54,60200.0,42.3453,42.5597,42.3314,42.5597,60200.0
2007-07-23 10:30:00,61.55,61.58,61.4,61.41,42300.0,42.5666,42.5873,42.4628,42.4698,42300.0
2007-07-23 10:40:00,61.4,61.42,61.29,61.36,43700.0,42.4628,42.4767,42.3868,42.4352,43700.0
2007-07-23 10:50:00,61.35,61.55,61.32,61.55,33100.0,42.4283,42.5666,42.4075,42.5666,33100.0
2007-07-23 11:00:00,61.55,61.57,61.43,61.49,46400.0,42.5666,42.5804,42.4836,42.5251,46400.0
2007-07-23 11:10:00,61.5,61.5,61.43,61.45,16000.0,42.532,42.532,42.4836,42.4974,16000.0
2007-07-23 11:20:00,61.45,61.5,61.39,61.49,59600.0,42.4974,42.532,42.4559,42.5251,59600.0
2007-07-23 11:30:00,61.49,61.49,61.29,61.31,132200.0,42.5251,42.5251,42.3868,42.4006,132200.0
2007-07-23 11:40:00,61.31,61.31,61.19,61.23,100300.0,42.4006,42.4006,42.3176,42.3453,100300.0
2007-07-23 11:50:00,61.22,61.26,61.2,61.2,23900.0,42.3384,42.366,42.3245,42.3245,23900.0
2007-07-23 12:00:00,61.2,61.25,61.19,61.25,23600.0,42.3245,42.3591,42.3176,42.3591,23600.0
2007-07-23 12:10:00,61.24,61.31,61.22,61.29,32000.0,42.3522,42.4006,42.3384,42.3868,32000.0
2007-07-23 12:20:00,61.29,61.3,61.14,61.27,52500.0,42.3868,42.3937,42.283,42.3729,52500.0
2007-07-23 12:30:00,61.26,61.31,61.24,61.3,27200.0,42.366,42.4006,42.3522,42.3937,27200.0
2007-07-23 12:40:00,61.3,61.35,61.24,61.33,23500.0,42.3937,42.4283,42.3522,42.4144,23500.0
2007-07-23 12:50:00,61.33,61.35,61.16,61.17,27200.0,42.4144,42.4283,42.2969,42.3038,27200.0
2007-07-23 13:00:00,61.16,61.21,61.13,61.17,24500.0,42.2969,42.3314,42.2761,42.3038,24500.0
2007-07-23 13:10:00,61.18,61.27,61.11,61.13,54700.0,42.3107,42.3729,42.2623,42.2761,54700.0
2007-07-23 13:20:00,61.12,61.22,61.11,61.11,31700.0,42.2692,42.3384,42.2623,42.2623,31700.0
2007-07-23 13:30:00,61.11,61.12,61.02,61.11,55300.0,42.2623,42.2692,42.2,42.2623,55300.0
2007-07-23 13:40:00,61.11,61.13,61.05,61.06,29900.0,42.2623,42.2761,42.2208,42.2277,29900.0
2007-07-23 13:50:00,61.06,61.13,61.02,61.09,39100.0,42.2277,42.2761,42.2,42.2485,39100.0
2007-07-23 14:00:00,61.1,61.13,61.04,61.08,29300.0,42.2554,42.2761,42.2139,42.2415,29300.0
2007-07-23 14:10:00,61.09,61.09,60.92,60.94,121800.0,42.2485,42.2485,42.1309,42.1447,121800.0
2007-07-23 14:20:00,60.95,61.01,60.95,60.95,93000.0,42.1516,42.1931,42.1516,42.1516,93000.0
2007-07-23 14:30:00,60.96,61.03,60.95,61.02,49200.0,42.1585,42.207,42.1516,42.2,49200.0
2007-07-23 14:40:00,61.02,61.08,60.97,61.04,51700.0,42.2,42.2415,42.1655,42.2139,51700.0
2007-07-23 14:50:00,61.05,61.08,60.95,60.95,45300.0,42.2208,42.2415,42.1516,42.1516,45300.0
2007-07-23 15:00:00,60.95,60.96,60.92,60.94,53100.0,42.1516,42.1585,42.1309,42.1447,53100.0
2007-07-23 15:10:00,60.95,60.96,60.87,60.88,69700.0,42.1516,42.1585,42.0963,42.1032,69700.0
2007-07-23 15:20:00,60.89,61.0,60.87,60.97,71000.0,42.1101,42.1862,42.0963,42.1655,71000.0
2007-07-23 15:30:00,60.96,60.96,60.79,60.8,111300.0,42.1585,42.1585,42.041,42.0479,111300.0
2007-07-23 15:40:00,60.8,60.85,60.77,60.82,161400.0,42.0479,42.0825,42.0272,42.0617,161400.0
2007-07-23 15:50:00,60.82,60.93,60.82,60.9,205400.0,42.0617,42.1378,42.0617,42.1171,205400.0
2007-07-24 09:30:00,60.89,61.11,60.75,60.96,150100.0,42.1101,42.2623,42.0133,42.1585,150100.0
2007-07-24 09:40:00,60.97,61.34,60.91,61.14,75000.0,42.1655,42.4213,42.124,42.283,75000.0
2007-07-24 09:50:00,61.15,61.2,60.92,60.99,95600.0,42.2899,42.3245,42.1309,42.1793,95600.0
2007-07-24 10:00:00,61.0,61.05,60.72,60.8,101000.0,42.1862,42.2208,41.9926,42.0479,101000.0
2007-07-24 10:10:00,60.8,60.96,60.8,60.86,106000.0,42.0479,42.1585,42.0479,42.0894,106000.0
2007-07-24 10:20:00,60.85,60.96,60.84,60.95,105800.0,42.0825,42.1585,42.0756,42.1516,105800.0
2007-07-24 10:30:00,60.96,60.96,60.82,60.96,53800.0,42.1585,42.1585,42.0617,42.1585,53800.0
2007-07-24 10:40:00,60.96,61.26,60.96,61.17,109600.0,42.1585,42.366,42.1585,42.3038,109600.0
2007-07-24 10:50:00,61.18,61.38,61.17,61.31,93900.0,42.3107,42.449,42.3038,42.4006,93900.0
2007-07-24 11:00:00,61.31,62.04,61.21,61.83,517500.0,42.4006,42.9055,42.3314,42.7602,517500.0
2007-07-24 11:10:00,61.85,61.99,61.45,61.71,231500.0,42.7741,42.8709,42.4974,42.6772,231500.0
2007-07-24 11:20:00,61.71,61.71,61.36,61.48,140200.0,42.6772,42.6772,42.4352,42.5182,140200.0
2007-07-24 11:30:00,61.46,61.61,61.25,61.59,104000.0,42.5043,42.6081,42.3591,42.5942,104000.0
2007-07-24 11:40:00,61.59,61.59,61.4,61.44,49600.0,42.5942,42.5942,42.4628,42.4905,49600.0
2007-07-24 11:50:00,61.44,61.5,61.4,61.43,41900.0,42.4905,42.532,42.4628,42.4836,41900.0
2007-07-24 12:00:00,61.41,61.47,61.4,61.44,62800.0,42.4698,42.5113,42.4628,42.4905,62800.0
2007-07-24 12:10:00,61.44,61.46,61.31,61.42,52600.0,42.4905,42.5043,42.4006,42.4767,52600.0
2007-07-24 12:20:00,61.43,61.48,61.38,61.4,34300.0,42.4836,42.5182,42.449,42.4628,34300.0
2007-07-24 12:30:00,61.42,61.56,61.39,61.49,44100.0,42.4767,42.5735,42.4559,42.5251,44100.0
2007-07-24 12:40:00,61.48,61.57,61.45,61.45,23100.0,42.5182,42.5804,42.4974,42.4974,23100.0
2007-07-24 12:50:00,61.44,61.51,61.41,61.44,26200.0,42.4905,42.5389,42.4698,42.4905,26200.0
2007-07-24 13:00:00,61.44,61.46,61.3,61.33,39100.0,42.4905,42.5043,42.3937,42.4144,39100.0
2007-07-24 13:10:00,61.33,61.34,61.11,61.11,112400.0,42.4144,42.4213,42.2623,42.2623,112400.0
2007-07-24 13:20:00,61.1,61.11,60.99,60.99,94500.0,42.2554,42.2623,42.1793,42.1793,94500.0
2007-07-24 13:30:00,60.99,61.1,60.75,61.07,130200.0,42.1793,42.2554,42.0133,42.2346,130200.0
2007-07-24 13:40:00,61.05,61.06,60.92,60.96,45500.0,42.2208,42.2277,42.1309,42.1585,45500.0
2007-07-24 13:50:00,60.95,61.63,60.79,60.95,60400.0,42.1516,42.6219,42.041,42.1516,60400.0
2007-07-24 14:00:00,60.95,60.96,60.83,60.92,51900.0,42.1516,42.1585,42.0686,42.1309,51900.0
2007-07-24 14:10:00,60.92,60.94,60.72,60.78,53300.0,42.1309,42.1447,41.9926,42.0341,53300.0
2007-07-24 14:20:00,60.8,60.96,60.78,60.88,80600.0,42.0479,42.1585,42.0341,42.1032,80600.0
2007-07-24 14:30:00,60.87,60.92,60.64,60.65,60800.0,42.0963,42.1309,41.9372,41.9442,60800.0
2007-07-24 14:40:00,60.66,60.69,60.53,60.69,80900.0,41.9511,41.9718,41.8612,41.9718,80900.0
2007-07-24 14:50:00,60.68,60.74,60.57,60.59,45400.0,41.9649,42.0064,41.8888,41.9027,45400.0
2007-07-24 15:00:00,60.6,60.6,60.25,60.33,144200.0,41.9096,41.9096,41.6675,41.7229,144200.0
2007-07-24 15:10:00,60.32,60.4,60.24,60.38,212600.0,41.7159,41.7713,41.6606,41.7574,212600.0
2007-07-24 15:20:00,60.39,60.42,60.08,60.09,209600.0,41.7644,41.7851,41.55,41.5569,209600.0
2007-07-24 15:30:00,60.08,60.13,60.04,60.05,149700.0,41.55,41.5845,41.5223,41.5292,149700.0
2007-07-24 15:40:00,60.05,60.18,59.97,60.17,170200.0,41.5292,41.6191,41.4739,41.6122,170200.0
2007-07-24 15:50:00,60.17,60.19,59.95,60.19,416900.0,41.6122,41.626,41.4601,41.626,416900.0
2007-07-25 09:30:00,60.6,60.62,59.87,59.89,87000.0,42.0104,42.0242,41.5043,41.5182,87000.0
2007-07-25 09:40:00,59.89,60.27,59.82,60.1,64000.0,41.5182,41.7816,41.4696,41.6637,64000.0
2007-07-25 09:50:00,60.1,60.2,60.1,60.17,44100.0,41.6637,41.7331,41.6637,41.7123,44100.0
2007-07-25 10:00:00,60.16,60.27,60.08,60.08,80800.0,41.7053,41.7816,41.6499,41.6499,80800.0
2007-07-25 10:10:00,60.07,60.14,59.81,59.9,93700.0,41.6429,41.6915,41.4627,41.5251,93700.0
2007-07-25 10:20:00,59.89,59.93,59.7,59.87,152700.0,41.5182,41.5459,41.3864,41.5043,152700.0
2007-07-25 10:30:00,59.87,59.98,59.7,59.81,88600.0,41.5043,41.5806,41.3864,41.4627,88600.0
2007-07-25 10:40:00,59.8,59.84,59.6,59.67,89200.0,41.4558,41.4835,41.3171,41.3656,89200.0
2007-07-25 10:50:00,59.68,60.29,59.68,60.24,118900.0,41.3726,41.7955,41.3726,41.7608,118900.0
2007-07-25 11:00:00,60.24,60.37,60.13,60.27,94900.0,41.7608,41.8509,41.6845,41.7816,94900.0
2007-07-25 11:10:00,60.26,60.28,59.98,60.04,67400.0,41.7747,41.7885,41.5806,41.6221,67400.0
2007-07-25 11:20:00,60.04,60.29,60.0,60.25,63900.0,41.6221,41.7955,41.5944,41.7677,63900.0
2007-07-25 11:30:00,60.25,60.34,60.18,60.31,43600.0,41.7677,41.8301,41.7192,41.8093,43600.0
2007-07-25 11:40:00,60.28,60.31,60.11,60.11,41100.0,41.7885,41.8093,41.6707,41.6707,41100.0
2007-07-25 11:50:00,60.12,60.3,60.11,60.16,52000.0,41.6776,41.8024,41.6707,41.7053,52000.0
2007-07-25 12:00:00,60.15,60.17,60.0,60.06,43300.0,41.6984,41.7123,41.5944,41.636,43300.0
2007-07-25 12:10:00,60.03,60.12,60.0,60.08,29200.0,41.6152,41.6776,41.5944,41.6499,29200.0
2007-07-25 12:20:00,60.07,60.21,60.07,60.2,23000.0,41.6429,41.74,41.6429,41.7331,23000.0
2007-07-25 12:30:00,60.2,60.2,60.04,60.05,16600.0,41.7331,41.7331,41.6221,41.6291,16600.0
2007-07-25 12:40:00,60.04,60.09,59.98,60.03,32900.0,41.6221,41.6568,41.5806,41.6152,32900.0
2007-07-25 12:50:00,60.01,60.03,59.82,59.82,82100.0,41.6013,41.6152,41.4696,41.4696,82100.0
2007-07-25 13:00:00,59.82,59.9,59.8,59.84,23600.0,41.4696,41.5251,41.4558,41.4835,23600.0
2007-07-25 13:10:00,59.84,59.86,59.64,59.75,61200.0,41.4835,41.4974,41.3448,41.4211,61200.0
2007-07-25 13:20:00,59.77,59.78,59.62,59.62,40700.0,41.435,41.4419,41.331,41.331,40700.0
2007-07-25 13:30:00,59.61,59.67,59.51,59.59,44000.0,41.3241,41.3656,41.2547,41.3102,44000.0
2007-07-25 13:40:00,59.59,59.87,59.59,59.77,42300.0,41.3102,41.5043,41.3102,41.435,42300.0
2007-07-25 13:50:00,59.75,59.77,59.65,59.69,31800.0,41.4211,41.435,41.3518,41.3795,31800.0
2007-07-25 14:00:00,59.7,59.8,59.63,59.69,52000.0,41.3864,41.4558,41.3379,41.3795,52000.0
2007-07-25 14:10:00,59.67,59.85,59.65,59.77,49500.0,41.3656,41.4904,41.3518,41.435,49500.0
2007-07-25 14:20:00,59.78,59.93,59.77,59.86,26300.0,41.4419,41.5459,41.435,41.4974,26300.0
2007-07-25 14:30:00,59.86,59.86,59.74,59.77,34700.0,41.4974,41.4974,41.4142,41.435,34700.0
2007-07-25 14:40:00,59.77,59.89,59.69,59.83,36500.0,41.435,41.5182,41.3795,41.4766,36500.0
2007-07-25 14:50:00,59.8,59.86,59.73,59.84,24000.0,41.4558,41.4974,41.4072,41.4835,24000.0
2007-07-25 15:00:00,59.84,60.16,59.83,60.15,138900.0,41.4835,41.7053,41.4766,41.6984,138900.0
2007-07-25 15:10:00,60.14,60.41,60.1,60.27,126400.0,41.6915,41.8786,41.6637,41.7816,126400.0
2007-07-25 15:20:00,60.27,60.32,60.24,60.25,138200.0,41.7816,41.8163,41.7608,41.7677,138200.0
2007-07-25 15:30:00,60.25,60.29,60.13,60.18,170800.0,41.7677,41.7955,41.6845,41.7192,170800.0
2007-07-25 15:40:00,60.17,60.27,60.15,60.25,143800.0,41.7123,41.7816,41.6984,41.7677,143800.0
2007-07-25 15:50:00,60.24,60.32,60.21,60.28,321800.0,41.7608,41.8163,41.74,41.7885,321800.0
2007-07-26 09:30:00,59.6,59.87,59.13,59.34,217000.0,41.3171,41.5043,40.9913,41.1369,217000.0
2007-07-26 09:40:00,59.33,59.7,59.17,59.6,168600.0,41.1299,41.3864,41.019,41.3171,168600.0
2007-07-26 09:50:00,59.61,59.92,59.61,59.92,187000.0,41.3241,41.539,41.3241,41.539,187000.0
2007-07-26 10:00:00,59.88,59.97,59.63,59.97,208300.0,41.5112,41.5736,41.3379,41.5736,208300.0
2007-07-26 10:10:00,59.97,60.03,59.6,59.63,164800.0,41.5736,41.6152,41.3171,41.3379,164800.0
2007-07-26 10:20:00,59.62,59.69,59.24,59.38,176000.0,41.331,41.3795,41.0676,41.1646,176000.0
2007-07-26 10:30:00,59.38,59.41,59.06,59.1,321200.0,41.1646,41.1854,40.9428,40.9705,321200.0
2007-07-26 10:40:00,59.1,59.11,58.93,59.0,379700.0,40.9705,40.9774,40.8526,40.9012,379700.0
2007-07-26 10:50:00,59.0,59.19,58.96,59.14,167300.0,40.9012,41.0329,40.8734,40.9982,167300.0
2007-07-26 11:00:00,59.16,59.16,58.88,58.97,144000.0,41.0121,41.0121,40.818,40.8804,144000.0
2007-07-26 11:10:00,58.97,59.04,58.71,58.77,200100.0,40.8804,40.9289,40.7001,40.7417,200100.0
2007-07-26 11:20:00,58.77,58.85,58.72,58.82,64700.0,40.7417,40.7972,40.7071,40.7764,64700.0
2007-07-26 11:30:00,58.8,58.83,58.68,58.81,115100.0,40.7625,40.7833,40.6793,40.7695,115100.0
2007-07-26 11:40:00,58.8,59.07,58.78,58.95,114400.0,40.7625,40.9497,40.7487,40.8665,114400.0
2007-07-26 11:50:00,58.94,59.22,58.94,59.16,70200.0,40.8596,41.0537,40.8596,41.0121,70200.0
2007-07-26 12:00:00,59.13,59.16,58.8,58.85,58400.0,40.9913,41.0121,40.7625,40.7972,58400.0
2007-07-26 12:10:00,58.85,58.91,58.7,58.9,54400.0,40.7972,40.8388,40.6932,40.8319,54400.0
2007-07-26 12:20:00,58.88,59.01,58.78,58.9,79600.0,40.818,40.9081,40.7487,40.8319,79600.0
2007-07-26 12:30:00,58.9,59.0,58.64,58.77,118100.0,40.8319,40.9012,40.6516,40.7417,118100.0
2007-07-26 12:40:00,58.72,58.85,58.63,58.73,77400.0,40.7071,40.7972,40.6447,40.714,77400.0
2007-07-26 12:50:00,58.74,58.92,58.69,58.91,83000.0,40.7209,40.8457,40.6863,40.8388,83000.0
2007-07-26 13:00:00,58.9,59.07,58.9,58.91,84500.0,40.8319,40.9497,40.8319,40.8388,84500.0
2007-07-26 13:10:00,58.92,59.2,58.9,59.14,85500.0,40.8457,41.0398,40.8319,40.9982,85500.0
2007-07-26 13:20:00,59.12,59.15,58.67,58.77,77100.0,40.9844,41.0052,40.6724,40.7417,77100.0
2007-07-26 13:30:00,58.75,58.95,58.69,58.94,112400.0,40.7279,40.8665,40.6863,40.8596,112400.0
2007-07-26 13:40:00,58.96,59.04,58.8,58.91,82700.0,40.8734,40.9289,40.7625,40.8388,82700.0
2007-07-26 13:50:00,58.91,58.96,58.77,58.86,138600.0,40.8388,40.8734,40.7417,40.8041,138600.0
2007-07-26 14:00:00,58.84,58.95,58.67,58.83,90300.0,40.7903,40.8665,40.6724,40.7833,90300.0
2007-07-26 14:10:00,58.83,58.83,58.47,58.64,155900.0,40.7833,40.7833,40.5338,40.6516,155900.0
2007-07-26 14:20:00,58.65,58.76,58.47,58.66,162000.0,40.6585,40.7348,40.5338,40.6655,162000.0
2007-07-26 14:30:00,58.69,58.97,58.63,58.81,123900.0,40.6863,40.8804,40.6447,40.7695,123900.0
2007-07-26 14:40:00,58.81,58.82,58.39,58.42,146600.0,40.7695,40.7764,40.4783,40.4991,146600.0
2007-07-26 14:50:00,58.41,58.85,58.4,58.53,162800.0,40.4922,40.7972,40.4852,40.5754,162800.0
2007-07-26 15:00:00,58.53,58.86,58.42,58.72,131300.0,40.5754,40.8041,40.4991,40.7071,131300.0
2007-07-26 15:10:00,58.73,58.92,58.34,58.89,162400.0,40.714,40.8457,40.4436,40.8249,162400.0
2007-07-26 15:20:00,58.91,59.03,58.63,58.64,115200.0,40.8388,40.922,40.6447,40.6516,115200.0
2007-07-26 15:30:00,58.64,58.83,58.55,58.81,165200.0,40.6516,40.7833,40.5892,40.7695,165200.0
2007-07-26 15:40:00,58.82,58.99,58.69,58.99,227600.0,40.7764,40.8942,40.6863,40.8942,227600.0
2007-07-26 15:50:00,58.99,59.13,58.87,59.1,329300.0,40.8942,40.9913,40.8111,40.9705,329300.0
2007-07-27 09:30:00,59.11,59.25,58.75,58.77,136400.0,40.9774,41.0745,40.7279,40.7417,136400.0
2007-07-27 09:40:00,58.77,58.84,58.51,58.84,137900.0,40.7417,40.7903,40.5615,40.7903,137900.0
2007-07-27 09:50:00,58.83,59.1,58.82,59.01,158400.0,40.7833,40.9705,40.7764,40.9081,158400.0
2007-07-27 10:00:00,59.01,59.16,58.9,59.1,213700.0,40.9081,41.0121,40.8319,40.9705,213700.0
2007-07-27 10:10:00,59.1,59.28,59.1,59.21,221300.0,40.9705,41.0953,40.9705,41.0468,221300.0
2007-07-27 10:20:00,59.21,59.23,59.01,59.03,204600.0,41.0468,41.0606,40.9081,40.922,204600.0
2007-07-27 10:30:00,59.04,59.06,58.91,59.0,126400.0,40.9289,40.9428,40.8388,40.9012,126400.0
2007-07-27 10:40:00,59.0,59.01,58.86,58.87,98600.0,40.9012,40.9081,40.8041,40.8111,98600.0
2007-07-27 10:50:00,58.87,58.89,58.55,58.58,136300.0,40.8111,40.8249,40.5892,40.61,136300.0
2007-07-27 11:00:00,58.57,58.74,58.55,58.74,100300.0,40.6031,40.7209,40.5892,40.7209,100300.0
2007-07-27 11:10:00,58.73,58.92,58.71,58.75,148800.0,40.714,40.8457,40.7001,40.7279,148800.0
2007-07-27 11:20:00,58.75,58.77,58.62,58.66,60200.0,40.7279,40.7417,40.6377,40.6655,60200.0
2007-07-27 11:30:00,58.67,58.72,58.49,58.51,76000.0,40.6724,40.7071,40.5476,40.5615,76000.0
2007-07-27 11:40:00,58.5,58.71,58.47,58.62,97800.0,40.5546,40.7001,40.5338,40.6377,97800.0
2007-07-27 11:50:00,58.62,58.66,58.49,58.65,170600.0,40.6377,40.6655,40.5476,40.6585,170600.0
2007-07-27 12:00:00,58.64,58.89,58.63,58.87,122400.0,40.6516,40.8249,40.6447,40.8111,122400.0
2007-07-27 12:10:00,58.87,58.94,58.75,58.89,99600.0,40.8111,40.8596,40.7279,40.8249,99600.0
2007-07-27 12:20:00,58.89,58.91,58.68,58.83,80400.0,40.8249,40.8388,40.6793,40.7833,80400.0
2007-07-27 12:30:00,58.83,58.88,58.55,58.82,69200.0,40.7833,40.818,40.5892,40.7764,69200.0
2007-07-27 12:40:00,58.83,59.03,58.82,58.95,63800.0,40.7833,40.922,40.7764,40.8665,63800.0
2007-07-27 12:50:00,58.94,59.1,58.88,58.98,60600.0,40.8596,40.9705,40.818,40.8873,60600.0
2007-07-27 13:00:00,58.99,59.13,58.94,59.02,56200.0,40.8942,40.9913,40.8596,40.915,56200.0
2007-07-27 13:10:00,59.01,59.14,58.95,59.14,48000.0,40.9081,40.9982,40.8665,40.9982,48000.0
2007-07-27 13:20:00,59.14,59.24,59.07,59.07,70600.0,40.9982,41.0676,40.9497,40.9497,70600.0
2007-07-27 13:30:00,59.08,59.08,58.94,59.06,45200.0,40.9566,40.9566,40.8596,40.9428,45200.0
2007-07-27 13:40:00,59.06,59.25,59.06,59.24,67100.0,40.9428,41.0745,40.9428,41.0676,67100.0
2007-07-27 13:50:00,59.23,59.43,59.2,59.34,88700.0,41.0606,41.1993,41.0398,41.1369,88700.0
2007-07-27 14:00:00,59.35,59.39,59.27,59.35,80200.0,41.1438,41.1715,41.0884,41.1438,80200.0
2007-07-27 14:10:00,59.36,59.36,59.21,59.32,74100.0,41.1507,41.1507,41.0468,41.123,74100.0
2007-07-27 14:20:00,59.31,59.37,59.19,59.28,83500.0,41.1161,41.1577,41.0329,41.0953,83500.0
2007-07-27 14:30:00,59.25,59.44,59.22,59.41,78000.0,41.0745,41.2062,41.0537,41.1854,78000.0
2007-07-27 14:40:00,59.38,59.73,59.38,59.63,150900.0,41.1646,41.4072,41.1646,41.3379,150900.0
2007-07-27 14:50:00,59.63,59.82,59.59,59.79,106400.0,41.3379,41.4696,41.3102,41.4488,106400.0
2007-07-27 15:00:00,59.78,59.82,59.61,59.65,141100.0,41.4419,41.4696,41.3241,41.3518,141100.0
2007-07-27 15:10:00,59.65,59.73,59.5,59.61,80900.0,41.3518,41.4072,41.2478,41.3241,80900.0
2007-07-27 15:20:00,59.6,59.61,59.15,59.5,330500.0,41.3171,41.3241,41.0052,41.2478,330500.0
2007-07-27 15:30:00,59.5,59.6,59.32,59.37,175000.0,41.2478,41.3171,41.123,41.1577,175000.0
2007-07-27 15:40:00,59.38,59.4,58.97,58.99,221300.0,41.1646,41.1785,40.8804,40.8942,221300.0
2007-07-27 15:50:00,58.98,58.98,58.57,58.57,360100.0,40.8873,40.8873,40.6031,40.6031,360100.0
2007-07-30 09:30:00,58.6,59.11,58.51,58.85,198300.0,40.6239,40.9774,40.5615,40.7972,198300.0
2007-07-30 09:40:00,58.87,59.32,58.85,59.3,112600.0,40.8111,41.123,40.7972,41.1091,112600.0
2007-07-30 09:50:00,59.3,59.34,59.07,59.17,325400.0,41.1091,41.1369,40.9497,41.019,325400.0
2007-07-30 10:00:00,59.19,59.45,59.08,59.28,274200.0,41.0329,41.2131,40.9566,41.0953,274200.0
2007-07-30 10:10:00,59.29,59.42,59.23,59.37,253400.0,41.1022,41.1923,41.0606,41.1577,253400.0
2007-07-30 10:20:00,59.37,59.48,59.37,59.41,75000.0,41.1577,41.2339,41.1577,41.1854,75000.0
2007-07-30 10:30:00,59.41,59.42,59.21,59.23,143400.0,41.1854,41.1923,41.0468,41.0606,143400.0
2007-07-30 10:40:00,59.22,59.31,59.19,59.25,139600.0,41.0537,41.1161,41.0329,41.0745,139600.0
2007-07-30 10:50:00,59.22,59.33,59.2,59.29,175500.0,41.0537,41.1299,41.0398,41.1022,175500.0
2007-07-30 11:00:00,59.29,59.46,59.2,59.38,249600.0,41.1022,41.2201,41.0398,41.1646,249600.0
2007-07-30 11:10:00,59.37,59.37,59.23,59.29,75900.0,41.1577,41.1577,41.0606,41.1022,75900.0
2007-07-30 11:20:00,59.27,59.41,59.23,59.35,46800.0,41.0884,41.1854,41.0606,41.1438,46800.0
2007-07-30 11:30:00,59.37,59.37,59.23,59.3,35900.0,41.1577,41.1577,41.0606,41.1091,35900.0
2007-07-30 11:40:00,59.29,59.41,59.22,59.37,101200.0,41.1022,41.1854,41.0537,41.1577,101200.0
2007-07-30 11:50:00,59.37,59.45,59.33,59.34,63600.0,41.1577,41.2131,41.1299,41.1369,63600.0
2007-07-30 12:00:00,59.32,59.37,59.28,59.31,43600.0,41.123,41.1577,41.0953,41.1161,43600.0
2007-07-30 12:10:00,59.29,59.29,59.2,59.22,63800.0,41.1022,41.1022,41.0398,41.0537,63800.0
2007-07-30 12:20:00,59.22,59.22,59.09,59.11,56300.0,41.0537,41.0537,40.9636,40.9774,56300.0
2007-07-30 12:30:00,59.12,59.16,59.1,59.14,41000.0,40.9844,41.0121,40.9705,40.9982,41000.0
2007-07-30 12:40:00,59.15,59.17,59.1,59.15,29400.0,41.0052,41.019,40.9705,41.0052,29400.0
2007-07-30 12:50:00,59.17,59.4,59.17,59.34,66900.0,41.019,41.1785,41.019,41.1369,66900.0
2007-07-30 13:00:00,59.35,59.35,59.22,59.33,58700.0,41.1438,41.1438,41.0537,41.1299,58700.0
2007-07-30 13:10:00,59.33,59.35,59.27,59.3,25100.0,41.1299,41.1438,41.0884,41.1091,25100.0
2007-07-30 13:20:00,59.31,59.34,59.26,59.27,26500.0,41.1161,41.1369,41.0814,41.0884,26500.0
2007-07-30 13:30:00,59.28,59.3,59.23,59.26,32200.0,41.0953,41.1091,41.0606,41.0814,32200.0
2007-07-30 13:40:00,59.25,59.41,59.25,59.4,71400.0,41.0745,41.1854,41.0745,41.1785,71400.0
2007-07-30 13:50:00,59.4,59.45,59.34,59.41,60400.0,41.1785,41.2131,41.1369,41.1854,60400.0
2007-07-30 14:00:00,59.4,59.46,59.33,59.43,121200.0,41.1785,41.2201,41.1299,41.1993,121200.0
2007-07-30 14:10:00,59.43,59.45,59.4,59.44,107400.0,41.1993,41.2131,41.1785,41.2062,107400.0
2007-07-30 14:20:00,59.45,59.47,59.41,59.43,362500.0,41.2131,41.227,41.1854,41.1993,362500.0
2007-07-30 14:30:00,59.43,59.44,59.38,59.43,81000.0,41.1993,41.2062,41.1646,41.1993,81000.0
2007-07-30 14:40:00,59.42,59.45,59.37,59.41,147500.0,41.1923,41.2131,41.1577,41.1854,147500.0
2007-07-30 14:50:00,59.41,59.41,59.32,59.35,88100.0,41.1854,41.1854,41.123,41.1438,88100.0
2007-07-30 15:00:00,59.35,59.46,59.29,59.45,272100.0,41.1438,41.2201,41.1022,41.2131,272100.0
2007-07-30 15:10:00,59.45,59.47,59.37,59.42,172800.0,41.2131,41.227,41.1577,41.1923,172800.0
2007-07-30 15:20:00,59.43,59.51,59.39,59.48,213900.0,41.1993,41.2547,41.1715,41.2339,213900.0
2007-07-30 15:30:00,59.48,59.57,59.48,59.5,469500.0,41.2339,41.2963,41.2339,41.2478,469500.0
2007-07-30 15:40:00,59.51,59.57,59.43,59.5,244500.0,41.2547,41.2963,41.1993,41.2478,244500.0
2007-07-30 15:50:00,59.49,59.53,59.39,59.52,501600.0,41.2409,41.2686,41.1715,41.2617,501600.0
2007-07-31 09:30:00,59.75,59.98,59.62,59.98,186600.0,41.4211,41.5806,41.331,41.5806,186600.0
2007-07-31 09:40:00,59.98,60.12,59.93,60.01,100300.0,41.5806,41.6776,41.5459,41.6013,100300.0
2007-07-31 09:50:00,60.03,60.45,60.01,60.28,144700.0,41.6152,41.9064,41.6013,41.7885,144700.0
2007-07-31 10:00:00,60.28,60.76,60.25,60.76,210300.0,41.7885,42.1213,41.7677,42.1213,210300.0
2007-07-31 10:10:00,60.73,60.95,60.53,60.56,332600.0,42.1005,42.253,41.9618,41.9826,332600.0
2007-07-31 10:20:00,60.56,60.57,60.22,60.22,166900.0,41.9826,41.9896,41.7469,41.7469,166900.0
2007-07-31 10:30:00,60.22,60.49,60.11,60.44,133400.0,41.7469,41.9341,41.6707,41.8994,133400.0
2007-07-31 10:40:00,60.46,60.57,60.44,60.53,143700.0,41.9133,41.9896,41.8994,41.9618,143700.0
2007-07-31 10:50:00,60.53,60.55,60.41,60.45,160400.0,41.9618,41.9757,41.8786,41.9064,160400.0
2007-07-31 11:00:00,60.45,60.65,60.43,60.65,118600.0,41.9064,42.045,41.8925,42.045,118600.0
2007-07-31 11:10:00,60.69,60.76,60.62,60.75,110100.0,42.0728,42.1213,42.0242,42.1143,110100.0
2007-07-31 11:20:00,60.76,60.8,60.6,60.74,96800.0,42.1213,42.149,42.0104,42.1074,96800.0
2007-07-31 11:30:00,60.74,60.92,60.74,60.84,97500.0,42.1074,42.2322,42.1074,42.1767,97500.0
2007-07-31 11:40:00,60.86,60.95,60.83,60.86,70500.0,42.1906,42.253,42.1698,42.1906,70500.0
2007-07-31 11:50:00,60.86,60.95,60.84,60.95,103900.0,42.1906,42.253,42.1767,42.253,103900.0
2007-07-31 12:00:00,60.94,60.95,60.84,60.94,66700.0,42.2461,42.253,42.1767,42.2461,66700.0
2007-07-31 12:10:00,60.94,61.04,60.91,60.92,80000.0,42.2461,42.3154,42.2253,42.2322,80000.0
2007-07-31 12:20:00,60.92,61.03,60.92,61.03,52800.0,42.2322,42.3085,42.2322,42.3085,52800.0
2007-07-31 12:30:00,61.04,61.06,60.89,60.99,162400.0,42.3154,42.3293,42.2114,42.2807,162400.0
2007-07-31 12:40:00,61.0,61.01,60.89,60.93,77500.0,42.2877,42.2946,42.2114,42.2391,77500.0
2007-07-31 12:50:00,60.93,60.97,60.9,60.91,66000.0,42.2391,42.2669,42.2183,42.2253,66000.0
2007-07-31 13:00:00,60.92,60.98,60.88,60.93,58700.0,42.2322,42.2738,42.2045,42.2391,58700.0
2007-07-31 13:10:00,60.92,61.06,60.92,61.03,53500.0,42.2322,42.3293,42.2322,42.3085,53500.0
2007-07-31 13:20:00,61.03,61.04,60.89,60.91,38700.0,42.3085,42.3154,42.2114,42.2253,38700.0
2007-07-31 13:30:00,60.91,60.99,60.89,60.9,63800.0,42.2253,42.2807,42.2114,42.2183,63800.0
2007-07-31 13:40:00,60.9,60.94,60.78,60.79,92400.0,42.2183,42.2461,42.1351,42.1421,92400.0
2007-07-31 13:50:00,60.78,60.91,60.67,60.89,87400.0,42.1351,42.2253,42.0589,42.2114,87400.0
2007-07-31 14:00:00,60.88,60.9,60.81,60.82,65000.0,42.2045,42.2183,42.1559,42.1629,65000.0
2007-07-31 14:10:00,60.81,61.0,60.8,60.89,100800.0,42.1559,42.2877,42.149,42.2114,100800.0
2007-07-31 14:20:00,60.89,60.89,60.62,60.69,91600.0,42.2114,42.2114,42.0242,42.0728,91600.0
2007-07-31 14:30:00,60.7,60.7,60.32,60.43,152000.0,42.0797,42.0797,41.8163,41.8925,152000.0
2007-07-31 14:40:00,60.42,60.48,60.17,60.35,219300.0,41.8856,41.9272,41.7123,41.837,219300.0
2007-07-31 14:50:00,60.37,60.38,60.19,60.28,147200.0,41.8509,41.8578,41.7261,41.7885,147200.0
2007-07-31 15:00:00,60.28,60.55,60.28,60.51,116600.0,41.7885,41.9757,41.7885,41.948,116600.0
2007-07-31 15:10:00,60.5,60.61,60.45,60.58,108800.0,41.941,42.0173,41.9064,41.9965,108800.0
2007-07-31 15:20:00,60.57,60.86,60.57,60.81,138800.0,41.9896,42.1906,41.9896,42.1559,138800.0
2007-07-31 15:30:00,60.81,60.85,60.35,60.36,183300.0,42.1559,42.1837,41.837,41.844,183300.0
2007-07-31 15:40:00,60.37,60.42,59.86,60.02,290800.0,41.8509,41.8856,41.4974,41.6083,290800.0
2007-07-31 15:50:00,60.01,60.12,59.79,59.82,352700.0,41.6013,41.6776,41.4488,41.4696,352700.0
2007-08-01 09:30:00,59.97,61.04,59.96,60.39,382000.0,41.5736,42.3154,41.5667,41.8648,382000.0
2007-08-01 09:40:00,60.4,60.63,60.38,60.46,194600.0,41.8717,42.0312,41.8578,41.9133,194600.0
2007-08-01 09:50:00,60.47,61.03,60.47,60.89,353200.0,41.9202,42.3085,41.9202,42.2114,353200.0
2007-08-01 10:00:00,60.89,61.12,60.58,60.61,283000.0,42.2114,42.3708,41.9965,42.0173,283000.0
2007-08-01 10:10:00,60.6,60.91,60.44,60.68,403500.0,42.0104,42.2253,41.8994,42.0658,403500.0
2007-08-01 10:20:00,60.67,60.8,60.32,60.36,133300.0,42.0589,42.149,41.8163,41.844,133300.0
2007-08-01 10:30:00,60.36,60.38,59.9,59.92,140800.0,41.844,41.8578,41.5251,41.539,140800.0
2007-08-01 10:40:00,59.92,60.06,59.76,59.98,180900.0,41.539,41.636,41.428,41.5806,180900.0
2007-08-01 10:50:00,59.97,60.0,59.85,59.87,209000.0,41.5736,41.5944,41.4904,41.5043,209000.0
2007-08-01 11:00:00,59.86,60.0,59.85,59.94,97300.0,41.4974,41.5944,41.4904,41.5528,97300.0
2007-08-01 11:10:00,59.98,60.13,59.9,60.02,155400.0,41.5806,41.6845,41.5251,41.6083,155400.0
2007-08-01 11:20:00,59.99,60.13,59.84,59.84,78600.0,41.5875,41.6845,41.4835,41.4835,78600.0
2007-08-01 11:30:00,59.82,59.97,59.8,59.97,57800.0,41.4696,41.5736,41.4558,41.5736,57800.0
2007-08-01 11:40:00,59.97,60.01,59.85,59.96,44900.0,41.5736,41.6013,41.4904,41.5667,44900.0
2007-08-01 11:50:00,59.96,60.18,59.93,60.18,60000.0,41.5667,41.7192,41.5459,41.7192,60000.0
2007-08-01 12:00:00,60.18,60.25,60.11,60.22,94400.0,41.7192,41.7677,41.6707,41.7469,94400.0
2007-08-01 12:10:00,60.22,60.48,60.16,60.38,98600.0,41.7469,41.9272,41.7053,41.8578,98600.0
2007-08-01 12:20:00,60.38,60.4,60.13,60.25,61800.0,41.8578,41.8717,41.6845,41.7677,61800.0
2007-08-01 12:30:00,60.25,60.33,60.2,60.2,59800.0,41.7677,41.8232,41.7331,41.7331,59800.0
2007-08-01 12:40:00,60.21,60.23,60.13,60.17,40200.0,41.74,41.7539,41.6845,41.7123,40200.0
2007-08-01 12:50:00,60.17,60.27,60.15,60.23,74200.0,41.7123,41.7816,41.6984,41.7539,74200.0
2007-08-01 13:00:00,60.23,60.24,59.98,60.05,70400.0,41.7539,41.7608,41.5806,41.6291,70400.0
2007-08-01 13:10:00,60.05,60.06,59.91,59.99,69400.0,41.6291,41.636,41.532,41.5875,69400.0
2007-08-01 13:20:00,59.98,60.09,59.9,59.97,130300.0,41.5806,41.6568,41.5251,41.5736,130300.0
2007-08-01 13:30:00,59.97,60.09,59.93,59.98,64900.0,41.5736,41.6568,41.5459,41.5806,64900.0
2007-08-01 13:40:00,59.98,60.12,59.91,59.98,62400.0,41.5806,41.6776,41.532,41.5806,62400.0
2007-08-01 13:50:00,59.97,60.09,59.93,59.98,63000.0,41.5736,41.6568,41.5459,41.5806,63000.0
2007-08-01 14:00:00,59.96,60.14,59.92,60.02,88900.0,41.5667,41.6915,41.539,41.6083,88900.0
2007-08-01 14:10:00,60.04,60.04,59.81,59.82,153800.0,41.6221,41.6221,41.4627,41.4696,153800.0
2007-08-01 14:20:00,59.82,59.98,59.82,59.9,104500.0,41.4696,41.5806,41.4696,41.5251,104500.0
2007-08-01 14:30:00,59.94,60.12,59.88,59.89,84900.0,41.5528,41.6776,41.5112,41.5182,84900.0
2007-08-01 14:40:00,59.89,59.95,59.57,59.7,213900.0,41.5182,41.5598,41.2963,41.3864,213900.0
2007-08-01 14:50:00,59.7,59.74,59.41,59.55,131600.0,41.3864,41.4142,41.1854,41.2825,131600.0
2007-08-01 15:00:00,59.56,59.72,59.27,59.33,262100.0,41.2894,41.4003,41.0884,41.1299,262100.0
2007-08-01 15:10:00,59.33,59.49,59.25,59.4,262700.0,41.1299,41.2409,41.0745,41.1785,262700.0
2007-08-01 15:20:00,59.41,59.48,59.0,59.24,336400.0,41.1854,41.2339,40.9012,41.0676,336400.0
2007-08-01 15:30:00,59.26,59.51,59.0,59.5,332800.0,41.0814,41.2547,40.9012,41.2478,332800.0
2007-08-01 15:40:00,59.5,59.83,59.39,59.79,227400.0,41.2478,41.4766,41.1715,41.4488,227400.0
2007-08-01 15:50:00,59.76,60.3,59.72,60.12,312400.0,41.428,41.8024,41.4003,41.6776,312400.0
2007-08-02 09:30:00,60.02,60.5,59.95,60.45,266500.0,41.6083,41.941,41.5598,41.9064,266500.0
2007-08-02 09:40:00,60.45,60.5,60.35,60.41,113000.0,41.9064,41.941,41.837,41.8786,113000.0
2007-08-02 09:50:00,60.41,60.5,60.33,60.46,72800.0,41.8786,41.941,41.8232,41.9133,72800.0
2007-08-02 10:00:00,60.46,60.58,60.3,60.32,108700.0,41.9133,41.9965,41.8024,41.8163,108700.0
2007-08-02 10:10:00,60.33,60.33,60.18,60.22,112300.0,41.8232,41.8232,41.7192,41.7469,112300.0
2007-08-02 10:20:00,60.21,60.4,60.21,60.32,82900.0,41.74,41.8717,41.74,41.8163,82900.0
2007-08-02 10:30:00,60.31,60.47,60.24,60.46,129200.0,41.8093,41.9202,41.7608,41.9133,129200.0
2007-08-02 10:40:00,60.46,60.56,60.42,60.54,97200.0,41.9133,41.9826,41.8856,41.9688,97200.0
2007-08-02 10:50:00,60.56,60.67,60.52,60.59,79500.0,41.9826,42.0589,41.9549,42.0034,79500.0
2007-08-02 11:00:00,60.59,60.61,60.23,60.23,130400.0,42.0034,42.0173,41.7539,41.7539,130400.0
2007-08-02 11:10:00,60.24,60.5,60.24,60.36,81400.0,41.7608,41.941,41.7608,41.844,81400.0
2007-08-02 11:20:00,60.37,60.55,60.36,60.55,48000.0,41.8509,41.9757,41.844,41.9757,48000.0
2007-08-02 11:30:00,60.54,60.64,60.54,60.54,60500.0,41.9688,42.0381,41.9688,41.9688,60500.0
2007-08-02 11:40:00,60.55,60.74,60.49,60.73,57700.0,41.9757,42.1074,41.9341,42.1005,57700.0
2007-08-02 11:50:00,60.73,60.97,60.72,60.96,126900.0,42.1005,42.2669,42.0935,42.2599,126900.0
2007-08-02 12:00:00,60.96,60.96,60.79,60.82,118800.0,42.2599,42.2599,42.1421,42.1629,118800.0
2007-08-02 12:10:00,60.83,60.83,60.75,60.77,90300.0,42.1698,42.1698,42.1143,42.1282,90300.0
2007-08-02 12:20:00,60.77,60.81,60.66,60.66,48100.0,42.1282,42.1559,42.052,42.052,48100.0
2007-08-02 12:30:00,60.67,60.67,60.54,60.61,95700.0,42.0589,42.0589,41.9688,42.0173,95700.0
2007-08-02 12:40:00,60.61,60.63,60.52,60.58,66700.0,42.0173,42.0312,41.9549,41.9965,66700.0
2007-08-02 12:50:00,60.58,60.66,60.51,60.55,105600.0,41.9965,42.052,41.948,41.9757,105600.0
2007-08-02 13:00:00,60.55,60.63,60.4,60.48,124600.0,41.9757,42.0312,41.8717,41.9272,124600.0
2007-08-02 13:10:00,60.48,60.54,60.4,60.53,63800.0,41.9272,41.9688,41.8717,41.9618,63800.0
2007-08-02 13:20:00,60.53,60.53,60.34,60.35,107600.0,41.9618,41.9618,41.8301,41.837,107600.0
2007-08-02 13:30:00,60.34,60.58,60.34,60.54,69500.0,41.8301,41.9965,41.8301,41.9688,69500.0
2007-08-02 13:40:00,60.53,60.58,60.43,60.43,58200.0,41.9618,41.9965,41.8925,41.8925,58200.0
2007-08-02 13:50:00,60.45,60.58,60.44,60.56,61800.0,41.9064,41.9965,41.8994,41.9826,61800.0
2007-08-02 14:00:00,60.55,60.65,60.55,60.64,68000.0,41.9757,42.045,41.9757,42.0381,68000.0
2007-08-02 14:10:00,60.61,60.75,60.61,60.65,73900.0,42.0173,42.1143,42.0173,42.045,73900.0
2007-08-02 14:20:00,60.65,60.69,60.54,60.56,52400.0,42.045,42.0728,41.9688,41.9826,52400.0
2007-08-02 14:30:00,60.55,60.67,60.45,60.45,111700.0,41.9757,42.0589,41.9064,41.9064,111700.0
2007-08-02 14:40:00,60.45,60.58,60.44,60.58,55800.0,41.9064,41.9965,41.8994,41.9965,55800.0
2007-08-02 14:50:00,60.58,60.6,60.46,60.47,80800.0,41.9965,42.0104,41.9133,41.9202,80800.0
2007-08-02 15:00:00,60.48,60.6,60.44,60.59,151000.0,41.9272,42.0104,41.8994,42.0034,151000.0
2007-08-02 15:10:00,60.59,60.62,60.5,60.58,82900.0,42.0034,42.0242,41.941,41.9965,82900.0
2007-08-02 15:20:00,60.58,60.87,60.57,60.82,134200.0,41.9965,42.1975,41.9896,42.1629,134200.0
2007-08-02 15:30:00,60.82,60.92,60.74,60.86,115500.0,42.1629,42.2322,42.1074,42.1906,115500.0
2007-08-02 15:40:00,60.88,60.88,60.68,60.85,141000.0,42.2045,42.2045,42.0658,42.1837,141000.0
2007-08-02 15:50:00,60.85,60.89,60.73,60.82,213000.0,42.1837,42.2114,42.1005,42.1629,213000.0
2007-08-03 09:30:00,60.74,61.09,60.74,60.94,77800.0,42.1074,42.35,42.1074,42.2461,77800.0
2007-08-03 09:40:00,60.96,60.98,60.86,60.92,60300.0,42.2599,42.2738,42.1906,42.2322,60300.0
2007-08-03 09:50:00,60.92,60.93,60.67,60.72,133400.0,42.2322,42.2391,42.0589,42.0935,133400.0
2007-08-03 10:00:00,60.73,60.74,60.41,60.64,253700.0,42.1005,42.1074,41.8786,42.0381,253700.0
2007-08-03 10:10:00,60.63,60.85,60.6,60.81,76700.0,42.0312,42.1837,42.0104,42.1559,76700.0
2007-08-03 10:20:00,60.81,60.84,60.59,60.84,94000.0,42.1559,42.1767,42.0034,42.1767,94000.0
2007-08-03 10:30:00,60.85,60.88,60.69,60.76,114000.0,42.1837,42.2045,42.0728,42.1213,114000.0
2007-08-03 10:40:00,60.76,60.86,60.71,60.86,47500.0,42.1213,42.1906,42.0866,42.1906,47500.0
2007-08-03 10:50:00,60.84,61.0,60.81,60.95,102900.0,42.1767,42.2877,42.1559,42.253,102900.0
2007-08-03 11:00:00,60.96,61.21,60.96,61.16,160800.0,42.2599,42.4332,42.2599,42.3986,160800.0
2007-08-03 11:10:00,61.16,61.3,61.15,61.21,82800.0,42.3986,42.4956,42.3916,42.4332,82800.0
2007-08-03 11:20:00,61.22,61.27,61.17,61.27,69200.0,42.4402,42.4748,42.4055,42.4748,69200.0
2007-08-03 11:30:00,61.28,61.34,61.23,61.34,107700.0,42.4818,42.5234,42.4471,42.5234,107700.0
2007-08-03 11:40:00,61.34,61.46,61.3,61.44,81600.0,42.5234,42.6065,42.4956,42.5927,81600.0
2007-08-03 11:50:00,61.44,61.48,61.38,61.47,98500.0,42.5927,42.6204,42.5511,42.6135,98500.0
2007-08-03 12:00:00,61.48,61.62,61.42,61.55,162700.0,42.6204,42.7175,42.5788,42.6689,162700.0
2007-08-03 12:10:00,61.55,61.77,61.55,61.72,116600.0,42.6689,42.8215,42.6689,42.7868,116600.0
2007-08-03 12:20:00,61.72,61.75,61.34,61.4,125600.0,42.7868,42.8076,42.5234,42.565,125600.0
2007-08-03 12:30:00,61.4,61.45,61.36,61.44,60400.0,42.565,42.5996,42.5372,42.5927,60400.0
2007-08-03 12:40:00,61.44,61.5,61.37,61.4,66200.0,42.5927,42.6343,42.5442,42.565,66200.0
2007-08-03 12:50:00,61.4,61.5,61.38,61.47,85900.0,42.565,42.6343,42.5511,42.6135,85900.0
2007-08-03 13:00:00,61.47,61.55,61.45,61.55,70800.0,42.6135,42.6689,42.5996,42.6689,70800.0
2007-08-03 13:10:00,61.57,61.61,61.52,61.52,110600.0,42.6828,42.7105,42.6481,42.6481,110600.0
2007-08-03 13:20:00,61.52,61.57,61.52,61.53,106800.0,42.6481,42.6828,42.6481,42.6551,106800.0
2007-08-03 13:30:00,61.53,61.56,61.49,61.53,53700.0,42.6551,42.6759,42.6273,42.6551,53700.0
2007-08-03 13:40:00,61.53,61.64,61.52,61.63,75100.0,42.6551,42.7313,42.6481,42.7244,75100.0
2007-08-03 13:50:00,61.64,61.77,61.63,61.7,77300.0,42.7313,42.8215,42.7244,42.7729,77300.0
2007-08-03 14:00:00,61.7,61.77,61.64,61.7,207700.0,42.7729,42.8215,42.7313,42.7729,207700.0
2007-08-03 14:10:00,61.69,61.7,61.5,61.57,173600.0,42.766,42.7729,42.6343,42.6828,173600.0
2007-08-03 14:20:00,61.58,61.65,61.54,61.59,189500.0,42.6897,42.7383,42.662,42.6967,189500.0
2007-08-03 14:30:00,61.59,61.68,61.58,61.63,236500.0,42.6967,42.7591,42.6897,42.7244,236500.0
2007-08-03 14:40:00,61.64,61.72,61.64,61.67,168500.0,42.7313,42.7868,42.7313,42.7521,168500.0
2007-08-03 14:50:00,61.68,61.75,61.66,61.66,213800.0,42.7591,42.8076,42.7452,42.7452,213800.0
2007-08-03 15:00:00,61.67,61.67,61.4,61.51,151200.0,42.7521,42.7521,42.565,42.6412,151200.0
2007-08-03 15:10:00,61.51,61.69,61.51,61.61,139200.0,42.6412,42.766,42.6412,42.7105,139200.0
2007-08-03 15:20:00,61.61,61.65,61.25,61.26,226200.0,42.7105,42.7383,42.461,42.4679,226200.0
2007-08-03 15:30:00,61.25,61.33,61.17,61.27,260900.0,42.461,42.5164,42.4055,42.4748,260900.0
2007-08-03 15:40:00,61.27,61.27,61.09,61.09,358900.0,42.4748,42.4748,42.35,42.35,358900.0
2007-08-03 15:50:00,61.09,61.09,60.47,60.49,559700.0,42.35,42.35,41.9202,41.9341,559700.0
2007-08-06 09:30:00,61.02,61.37,60.84,61.01,119300.0,42.3015,42.5442,42.1767,42.2946,119300.0
2007-08-06 09:40:00,61.01,61.05,60.73,60.85,143800.0,42.2946,42.3223,42.1005,42.1837,143800.0
2007-08-06 09:50:00,60.84,61.23,60.54,61.19,195200.0,42.1767,42.4471,41.9688,42.4194,195200.0
2007-08-06 10:00:00,61.2,61.48,61.16,61.41,113900.0,42.4263,42.6204,42.3986,42.5719,113900.0
2007-08-06 10:10:00,61.36,61.44,61.16,61.18,86000.0,42.5372,42.5927,42.3986,42.4124,86000.0
2007-08-06 10:20:00,61.2,61.25,60.97,60.97,75100.0,42.4263,42.461,42.2669,42.2669,75100.0
2007-08-06 10:30:00,60.97,61.23,60.92,61.1,90100.0,42.2669,42.4471,42.2322,42.357,90100.0
2007-08-06 10:40:00,61.09,61.15,60.99,61.03,110800.0,42.35,42.3916,42.2807,42.3085,110800.0
2007-08-06 10:50:00,61.01,61.01,60.73,60.97,124600.0,42.2946,42.2946,42.1005,42.2669,124600.0
2007-08-06 11:00:00,60.97,61.05,60.89,61.03,93000.0,42.2669,42.3223,42.2114,42.3085,93000.0
2007-08-06 11:10:00,61.04,61.3,60.99,61.29,83300.0,42.3154,42.4956,42.2807,42.4887,83300.0
2007-08-06 11:20:00,61.28,61.44,61.26,61.4,98900.0,42.4818,42.5927,42.4679,42.565,98900.0
2007-08-06 11:30:00,61.42,61.44,61.2,61.31,72100.0,42.5788,42.5927,42.4263,42.5026,72100.0
2007-08-06 11:40:00,61.31,61.62,61.31,61.61,78400.0,42.5026,42.7175,42.5026,42.7105,78400.0
2007-08-06 11:50:00,61.59,61.74,61.46,61.46,153300.0,42.6967,42.8007,42.6065,42.6065,153300.0
2007-08-06 12:00:00,61.47,61.57,61.38,61.52,71100.0,42.6135,42.6828,42.5511,42.6481,71100.0
2007-08-06 12:10:00,61.53,61.55,61.35,61.37,32200.0,42.6551,42.6689,42.5303,42.5442,32200.0
2007-08-06 12:20:00,61.36,61.52,61.36,61.5,26600.0,42.5372,42.6481,42.5372,42.6343,26600.0
2007-08-06 12:30:00,61.5,61.69,61.49,61.61,91500.0,42.6343,42.766,42.6273,42.7105,91500.0
2007-08-06 12:40:00,61.61,61.91,61.6,61.87,128900.0,42.7105,42.9185,42.7036,42.8908,128900.0
2007-08-06 12:50:00,61.89,62.24,61.89,62.2,123800.0,42.9046,43.1473,42.9046,43.1195,123800.0
2007-08-06 13:00:00,62.22,62.22,61.79,61.8,76200.0,43.1334,43.1334,42.8353,42.8422,76200.0
2007-08-06 13:10:00,61.78,61.96,61.75,61.92,65700.0,42.8284,42.9532,42.8076,42.9254,65700.0
2007-08-06 13:20:00,61.94,61.95,61.83,61.85,47900.0,42.9393,42.9462,42.863,42.8769,47900.0
2007-08-06 13:30:00,61.85,61.94,61.75,61.84,52400.0,42.8769,42.9393,42.8076,42.87,52400.0
2007-08-06 13:40:00,61.84,61.92,61.68,61.72,37100.0,42.87,42.9254,42.7591,42.7868,37100.0
2007-08-06 13:50:00,61.73,61.83,61.58,61.6,80100.0,42.7937,42.863,42.6897,42.7036,80100.0
2007-08-06 14:00:00,61.61,61.99,61.59,61.97,71700.0,42.7105,42.974,42.6967,42.9601,71700.0
2007-08-06 14:10:00,61.97,62.0,61.82,61.98,103300.0,42.9601,42.9809,42.8561,42.967,103300.0
2007-08-06 14:20:00,61.98,61.99,61.75,61.78,99000.0,42.967,42.974,42.8076,42.8284,99000.0
2007-08-06 14:30:00,61.8,62.17,61.78,62.17,71500.0,42.8422,43.0987,42.8284,43.0987,71500.0
2007-08-06 14:40:00,62.16,62.4,62.15,62.37,112700.0,43.0918,43.2582,43.0849,43.2374,112700.0
2007-08-06 14:50:00,62.38,62.38,62.18,62.24,67100.0,43.2443,43.2443,43.1057,43.1473,67100.0
2007-08-06 15:00:00,62.25,62.45,62.21,62.4,91900.0,43.1542,43.2929,43.1265,43.2582,91900.0
2007-08-06 15:10:00,62.44,62.5,62.42,62.49,100200.0,43.2859,43.3275,43.2721,43.3206,100200.0
2007-08-06 15:20:00,62.5,62.5,62.3,62.34,234700.0,43.3275,43.3275,43.1889,43.2166,234700.0
2007-08-06 15:30:00,62.34,62.4,62.13,62.19,123200.0,43.2166,43.2582,43.071,43.1126,123200.0
2007-08-06 15:40:00,62.2,62.66,62.2,62.63,211500.0,43.1195,43.4384,43.1195,43.4176,211500.0
2007-08-06 15:50:00,62.64,62.96,62.64,62.93,384400.0,43.4246,43.6464,43.4246,43.6256,384400.0
2007-08-07 09:30:00,62.5,63.13,62.49,63.04,214700.0,43.3275,43.7643,43.3206,43.7019,214700.0
2007-08-07 09:40:00,63.04,63.51,63.04,63.33,174900.0,43.7019,44.0277,43.7019,43.9029,174900.0
2007-08-07 09:50:00,63.33,63.76,63.3,63.72,199100.0,43.9029,44.201,43.8821,44.1733,199100.0
2007-08-07 10:00:00,63.73,64.1,63.61,64.08,269500.0,44.1802,44.4367,44.097,44.4228,269500.0
2007-08-07 10:10:00,64.08,64.2,63.99,64.0,236800.0,44.4228,44.506,44.3604,44.3674,236800.0
2007-08-07 10:20:00,64.01,64.03,63.95,63.99,220800.0,44.3743,44.3882,44.3327,44.3604,220800.0
2007-08-07 10:30:00,63.99,64.01,63.96,64.01,181900.0,44.3604,44.3743,44.3396,44.3743,181900.0
2007-08-07 10:40:00,64.01,64.05,63.92,63.98,136800.0,44.3743,44.402,44.3119,44.3535,136800.0
2007-08-07 10:50:00,64.0,64.05,63.76,63.81,118200.0,44.3674,44.402,44.201,44.2357,118200.0
2007-08-07 11:00:00,63.82,63.84,63.55,63.58,151600.0,44.2426,44.2565,44.0554,44.0762,151600.0
2007-08-07 11:10:00,63.59,63.71,63.58,63.66,130100.0,44.0831,44.1663,44.0762,44.1317,130100.0
2007-08-07 11:20:00,63.66,63.86,63.63,63.85,85700.0,44.1317,44.2703,44.1109,44.2634,85700.0
2007-08-07 11:30:00,63.84,63.9,63.78,63.79,125500.0,44.2565,44.2981,44.2149,44.2218,125500.0
2007-08-07 11:40:00,63.78,63.92,63.77,63.9,146900.0,44.2149,44.3119,44.2079,44.2981,146900.0
2007-08-07 11:50:00,63.89,63.93,63.89,63.92,195200.0,44.2911,44.3188,44.2911,44.3119,195200.0
2007-08-07 12:00:00,63.91,64.02,63.85,63.94,149200.0,44.305,44.3812,44.2634,44.3258,149200.0
2007-08-07 12:10:00,63.93,63.98,63.83,63.89,74800.0,44.3188,44.3535,44.2495,44.2911,74800.0
2007-08-07 12:20:00,63.88,63.89,63.85,63.88,59700.0,44.2842,44.2911,44.2634,44.2842,59700.0
2007-08-07 12:30:00,63.89,63.94,63.84,63.9,85600.0,44.2911,44.3258,44.2565,44.2981,85600.0
2007-08-07 12:40:00,63.9,63.9,63.8,63.87,55800.0,44.2981,44.2981,44.2287,44.2773,55800.0
2007-08-07 12:50:00,63.87,63.9,63.8,63.8,40700.0,44.2773,44.2981,44.2287,44.2287,40700.0
2007-08-07 13:00:00,63.82,64.0,63.81,63.99,62700.0,44.2426,44.3674,44.2357,44.3604,62700.0
2007-08-07 13:10:00,63.99,64.0,63.89,63.92,104800.0,44.3604,44.3674,44.2911,44.3119,104800.0
2007-08-07 13:20:00,63.92,63.97,63.8,63.82,98900.0,44.3119,44.3466,44.2287,44.2426,98900.0
2007-08-07 13:30:00,63.81,63.84,63.79,63.84,81800.0,44.2357,44.2565,44.2218,44.2565,81800.0
2007-08-07 13:40:00,63.83,63.89,63.82,63.87,69300.0,44.2495,44.2911,44.2426,44.2773,69300.0
2007-08-07 13:50:00,63.86,63.86,63.66,63.7,96800.0,44.2703,44.2703,44.1317,44.1594,96800.0
2007-08-07 14:00:00,63.69,63.86,63.67,63.86,122000.0,44.1525,44.2703,44.1386,44.2703,122000.0
2007-08-07 14:10:00,63.86,64.06,63.48,63.51,290900.0,44.2703,44.409,44.0069,44.0277,290900.0
2007-08-07 14:20:00,63.5,63.89,63.44,63.49,255100.0,44.0208,44.2911,43.9792,44.0138,255100.0
2007-08-07 14:30:00,63.48,63.51,63.33,63.44,339200.0,44.0069,44.0277,43.9029,43.9792,339200.0
2007-08-07 14:40:00,63.43,63.75,63.42,63.65,174400.0,43.9722,44.1941,43.9653,44.1247,174400.0
2007-08-07 14:50:00,63.66,63.95,63.64,63.95,237100.0,44.1317,44.3327,44.1178,44.3327,237100.0
2007-08-07 15:00:00,63.94,64.15,63.94,64.03,260100.0,44.3258,44.4714,44.3258,44.3882,260100.0
2007-08-07 15:10:00,64.04,64.21,63.91,64.11,192700.0,44.3951,44.513,44.305,44.4436,192700.0
2007-08-07 15:20:00,64.12,64.23,63.94,64.2,208800.0,44.4506,44.5268,44.3258,44.506,208800.0
2007-08-07 15:30:00,64.21,64.78,64.2,64.72,290700.0,44.513,44.9081,44.506,44.8665,290700.0
2007-08-07 15:40:00,64.73,64.82,64.37,64.39,372100.0,44.8734,44.9358,44.6239,44.6377,372100.0
2007-08-07 15:50:00,64.4,64.56,64.28,64.36,422200.0,44.6447,44.7556,44.5615,44.6169,422200.0
2007-08-08 09:30:00,64.96,65.0,64.11,64.11,210800.0,45.0329,45.0606,44.4436,44.4436,210800.0
2007-08-08 09:40:00,64.11,64.28,63.92,64.24,164100.0,44.4436,44.5615,44.3119,44.5338,164100.0
2007-08-08 09:50:00,64.22,64.62,64.21,64.47,147500.0,44.5199,44.7972,44.513,44.6932,147500.0
2007-08-08 10:00:00,64.47,64.49,64.33,64.47,185700.0,44.6932,44.7071,44.5961,44.6932,185700.0
2007-08-08 10:10:00,64.47,64.7,64.38,64.5,160900.0,44.6932,44.8526,44.6308,44.714,160900.0
2007-08-08 10:20:00,64.47,64.56,64.34,64.35,174200.0,44.6932,44.7556,44.6031,44.61,174200.0
2007-08-08 10:30:00,64.35,64.5,64.35,64.47,122500.0,44.61,44.714,44.61,44.6932,122500.0
2007-08-08 10:40:00,64.47,64.65,64.44,64.65,139500.0,44.6932,44.818,44.6724,44.818,139500.0
2007-08-08 10:50:00,64.64,64.65,64.47,64.53,158100.0,44.8111,44.818,44.6932,44.7348,158100.0
2007-08-08 11:00:00,64.52,64.59,64.45,64.48,160300.0,44.7279,44.7764,44.6793,44.7001,160300.0
2007-08-08 11:10:00,64.47,64.53,64.38,64.45,156900.0,44.6932,44.7348,44.6308,44.6793,156900.0
2007-08-08 11:20:00,64.43,64.44,64.08,64.19,157400.0,44.6655,44.6724,44.4228,44.4991,157400.0
2007-08-08 11:30:00,64.19,64.23,64.03,64.15,141000.0,44.4991,44.5268,44.3882,44.4714,141000.0
2007-08-08 11:40:00,64.16,64.16,63.98,64.09,155300.0,44.4783,44.4783,44.3535,44.4298,155300.0
2007-08-08 11:50:00,64.08,64.16,64.01,64.01,121200.0,44.4228,44.4783,44.3743,44.3743,121200.0
2007-08-08 12:00:00,64.01,64.08,63.94,64.08,90500.0,44.3743,44.4228,44.3258,44.4228,90500.0
2007-08-08 12:10:00,64.07,64.34,64.07,64.31,115100.0,44.4159,44.6031,44.4159,44.5823,115100.0
2007-08-08 12:20:00,64.31,64.41,64.2,64.3,70300.0,44.5823,44.6516,44.506,44.5753,70300.0
2007-08-08 12:30:00,64.33,64.5,64.33,64.48,118200.0,44.5961,44.714,44.5961,44.7001,118200.0
2007-08-08 12:40:00,64.46,64.67,64.46,64.65,120900.0,44.6863,44.8318,44.6863,44.818,120900.0
2007-08-08 12:50:00,64.65,64.67,64.41,64.48,108500.0,44.818,44.8318,44.6516,44.7001,108500.0
2007-08-08 13:00:00,64.47,64.48,64.26,64.29,114100.0,44.6932,44.7001,44.5476,44.5684,114100.0
2007-08-08 13:10:00,64.29,64.43,64.27,64.35,83900.0,44.5684,44.6655,44.5546,44.61,83900.0
2007-08-08 13:20:00,64.34,64.45,64.33,64.33,129900.0,44.6031,44.6793,44.5961,44.5961,129900.0
2007-08-08 13:30:00,64.34,64.6,64.34,64.36,159300.0,44.6031,44.7833,44.6031,44.6169,159300.0
2007-08-08 13:40:00,64.36,64.38,64.23,64.31,135800.0,44.6169,44.6308,44.5268,44.5823,135800.0
2007-08-08 13:50:00,64.31,64.4,64.26,64.36,155400.0,44.5823,44.6447,44.5476,44.6169,155400.0
2007-08-08 14:00:00,64.37,64.48,64.25,64.34,123500.0,44.6239,44.7001,44.5407,44.6031,123500.0
2007-08-08 14:10:00,64.35,64.62,64.33,64.59,168500.0,44.61,44.7972,44.5961,44.7764,168500.0
2007-08-08 14:20:00,64.59,64.62,64.5,64.53,143900.0,44.7764,44.7972,44.714,44.7348,143900.0
2007-08-08 14:30:00,64.53,64.62,64.51,64.54,123900.0,44.7348,44.7972,44.7209,44.7417,123900.0
2007-08-08 14:40:00,64.54,64.71,64.53,64.7,173700.0,44.7417,44.8596,44.7348,44.8526,173700.0
2007-08-08 14:50:00,64.7,64.77,64.53,64.58,244900.0,44.8526,44.9012,44.7348,44.7695,244900.0
2007-08-08 15:00:00,64.55,64.58,64.37,64.44,191600.0,44.7487,44.7695,44.6239,44.6724,191600.0
2007-08-08 15:10:00,64.43,64.63,64.37,64.59,210800.0,44.6655,44.8041,44.6239,44.7764,210800.0
2007-08-08 15:20:00,64.58,64.92,64.51,64.78,218300.0,44.7695,45.0052,44.7209,44.9081,218300.0
2007-08-08 15:30:00,64.79,65.0,64.7,64.84,129600.0,44.915,45.0606,44.8526,44.9497,129600.0
2007-08-08 15:40:00,64.79,64.91,64.66,64.85,165600.0,44.915,44.9982,44.8249,44.9566,165600.0
2007-08-08 15:50:00,64.82,65.12,64.6,65.08,339100.0,44.9358,45.1438,44.7833,45.1161,339100.0
2007-08-09 09:30:00,64.49,64.8,64.0,64.43,186800.0,44.7071,44.922,44.3674,44.6655,186800.0
2007-08-09 09:40:00,64.44,65.45,64.19,65.29,214400.0,44.6724,45.3726,44.4991,45.2617,214400.0
2007-08-09 09:50:00,65.28,65.45,65.21,65.38,172700.0,45.2547,45.3726,45.2062,45.324,172700.0
2007-08-09 10:00:00,65.38,65.57,64.92,64.98,167000.0,45.324,45.4558,45.0052,45.0468,167000.0
2007-08-09 10:10:00,64.98,65.04,64.64,64.97,135100.0,45.0468,45.0883,44.8111,45.0398,135100.0
2007-08-09 10:20:00,64.97,65.02,64.85,64.91,128400.0,45.0398,45.0745,44.9566,44.9982,128400.0
2007-08-09 10:30:00,64.94,65.11,64.85,64.88,130600.0,45.019,45.1369,44.9566,44.9774,130600.0
2007-08-09 10:40:00,64.89,65.04,64.83,64.87,106900.0,44.9844,45.0883,44.9428,44.9705,106900.0
2007-08-09 10:50:00,64.87,65.0,64.82,64.99,85400.0,44.9705,45.0606,44.9358,45.0537,85400.0
2007-08-09 11:00:00,65.0,65.25,64.96,65.21,222400.0,45.0606,45.2339,45.0329,45.2062,222400.0
2007-08-09 11:10:00,65.21,65.45,65.18,65.19,158300.0,45.2062,45.3726,45.1854,45.1923,158300.0
2007-08-09 11:20:00,65.23,65.32,65.15,65.19,96100.0,45.2201,45.2825,45.1646,45.1923,96100.0
2007-08-09 11:30:00,65.18,65.39,65.1,65.32,84300.0,45.1854,45.331,45.1299,45.2825,84300.0
2007-08-09 11:40:00,65.31,65.32,65.17,65.18,113200.0,45.2755,45.2825,45.1785,45.1854,113200.0
2007-08-09 11:50:00,65.18,65.29,65.13,65.28,98500.0,45.1854,45.2617,45.1507,45.2547,98500.0
2007-08-09 12:00:00,65.28,65.31,65.02,65.11,97900.0,45.2547,45.2755,45.0745,45.1369,97900.0
2007-08-09 12:10:00,65.1,65.2,64.94,64.94,81100.0,45.1299,45.1993,45.019,45.019,81100.0
2007-08-09 12:20:00,64.94,65.01,64.66,64.75,105100.0,45.019,45.0675,44.8249,44.8873,105100.0
2007-08-09 12:30:00,64.74,64.83,64.51,64.53,121000.0,44.8804,44.9428,44.7209,44.7348,121000.0
2007-08-09 12:40:00,64.52,64.77,64.5,64.66,78700.0,44.7279,44.9012,44.714,44.8249,78700.0
2007-08-09 12:50:00,64.66,64.67,64.05,64.49,139900.0,44.8249,44.8318,44.402,44.7071,139900.0
2007-08-09 13:00:00,64.46,64.68,64.03,64.09,138000.0,44.6863,44.8388,44.3882,44.4298,138000.0
2007-08-09 13:10:00,64.08,64.17,64.0,64.11,164700.0,44.4228,44.4852,44.3674,44.4436,164700.0
2007-08-09 13:20:00,64.1,64.54,64.1,64.28,120000.0,44.4367,44.7417,44.4367,44.5615,120000.0
2007-08-09 13:30:00,64.28,64.28,64.01,64.05,167800.0,44.5615,44.5615,44.3743,44.402,167800.0
2007-08-09 13:40:00,64.05,64.35,64.0,64.29,361500.0,44.402,44.61,44.3674,44.5684,361500.0
2007-08-09 13:50:00,64.28,64.3,64.03,64.24,91000.0,44.5615,44.5753,44.3882,44.5338,91000.0
2007-08-09 14:00:00,64.23,64.25,63.92,63.98,110000.0,44.5268,44.5407,44.3119,44.3535,110000.0
2007-08-09 14:10:00,63.98,64.14,63.96,64.12,136900.0,44.3535,44.4644,44.3396,44.4506,136900.0
2007-08-09 14:20:00,64.12,64.38,64.09,64.15,121500.0,44.4506,44.6308,44.4298,44.4714,121500.0
2007-08-09 14:30:00,64.15,64.2,63.73,64.2,166400.0,44.4714,44.506,44.1802,44.506,166400.0
2007-08-09 14:40:00,64.2,64.52,64.11,64.34,93000.0,44.506,44.7279,44.4436,44.6031,93000.0
2007-08-09 14:50:00,64.33,64.35,63.85,63.85,147800.0,44.5961,44.61,44.2634,44.2634,147800.0
2007-08-09 15:00:00,63.85,64.08,63.53,63.96,181600.0,44.2634,44.4228,44.0416,44.3396,181600.0
2007-08-09 15:10:00,63.93,64.1,63.79,64.02,145500.0,44.3188,44.4367,44.2218,44.3812,145500.0
2007-08-09 15:20:00,64.0,64.22,63.85,64.14,171400.0,44.3674,44.5199,44.2634,44.4644,171400.0
2007-08-09 15:30:00,64.13,64.17,63.92,64.01,235300.0,44.4575,44.4852,44.3119,44.3743,235300.0
2007-08-09 15:40:00,64.0,64.1,63.69,64.09,387300.0,44.3674,44.4367,44.1525,44.4298,387300.0
2007-08-09 15:50:00,64.1,64.1,63.32,63.32,435000.0,44.4367,44.4367,43.896,43.896,435000.0
2007-08-10 09:30:00,62.99,64.04,62.77,63.59,236100.0,43.6672,44.3951,43.5147,44.0831,236100.0
2007-08-10 09:40:00,63.6,63.6,62.5,62.74,246200.0,44.0901,44.0901,43.3275,43.4939,246200.0
2007-08-10 09:50:00,62.74,63.4,62.65,63.24,197600.0,43.4939,43.9514,43.4315,43.8405,197600.0
2007-08-10 10:00:00,63.21,63.46,63.13,63.38,109200.0,43.8197,43.993,43.7643,43.9376,109200.0
2007-08-10 10:10:00,63.37,63.83,63.33,63.67,177100.0,43.9306,44.2495,43.9029,44.1386,177100.0
2007-08-10 10:20:00,63.68,63.68,62.9,62.99,129100.0,44.1455,44.1455,43.6048,43.6672,129100.0
2007-08-10 10:30:00,62.97,63.1,62.85,62.92,114300.0,43.6533,43.7435,43.5702,43.6187,114300.0
2007-08-10 10:40:00,62.92,63.06,62.92,63.03,130500.0,43.6187,43.7157,43.6187,43.6949,130500.0
2007-08-10 10:50:00,63.04,63.66,63.03,63.44,125000.0,43.7019,44.1317,43.6949,43.9792,125000.0
2007-08-10 11:00:00,63.41,63.92,63.41,63.66,237500.0,43.9584,44.3119,43.9584,44.1317,237500.0
2007-08-10 11:10:00,63.7,63.72,63.34,63.42,158700.0,44.1594,44.1733,43.9098,43.9653,158700.0
2007-08-10 11:20:00,63.42,63.46,63.24,63.31,144200.0,43.9653,43.993,43.8405,43.889,144200.0
2007-08-10 11:30:00,63.32,63.32,63.03,63.03,80600.0,43.896,43.896,43.6949,43.6949,80600.0
2007-08-10 11:40:00,62.98,63.05,62.9,63.0,155100.0,43.6603,43.7088,43.6048,43.6741,155100.0
2007-08-10 11:50:00,63.0,63.2,62.94,63.19,127200.0,43.6741,43.8128,43.6325,43.8059,127200.0
2007-08-10 12:00:00,63.2,63.23,62.94,63.15,139200.0,43.8128,43.8336,43.6325,43.7781,139200.0
2007-08-10 12:10:00,63.16,63.44,63.08,63.37,117800.0,43.7851,43.9792,43.7296,43.9306,117800.0
2007-08-10 12:20:00,63.34,63.39,63.14,63.28,166700.0,43.9098,43.9445,43.7712,43.8682,166700.0
2007-08-10 12:30:00,63.27,63.28,63.1,63.15,155300.0,43.8613,43.8682,43.7435,43.7781,155300.0
2007-08-10 12:40:00,63.16,63.16,63.03,63.08,70600.0,43.7851,43.7851,43.6949,43.7296,70600.0
2007-08-10 12:50:00,63.1,63.25,63.07,63.22,151300.0,43.7435,43.8474,43.7227,43.8266,151300.0
2007-08-10 13:00:00,63.22,63.43,63.2,63.3,65600.0,43.8266,43.9722,43.8128,43.8821,65600.0
2007-08-10 13:10:00,63.31,63.4,63.2,63.34,61400.0,43.889,43.9514,43.8128,43.9098,61400.0
2007-08-10 13:20:00,63.34,63.65,63.24,63.28,86100.0,43.9098,44.1247,43.8405,43.8682,86100.0
2007-08-10 13:30:00,63.3,63.5,63.24,63.25,77600.0,43.8821,44.0208,43.8405,43.8474,77600.0
2007-08-10 13:40:00,63.26,63.38,63.23,63.25,81500.0,43.8544,43.9376,43.8336,43.8474,81500.0
2007-08-10 13:50:00,63.25,63.46,63.01,63.1,84300.0,43.8474,43.993,43.6811,43.7435,84300.0
2007-08-10 14:00:00,63.1,63.14,62.87,63.08,79900.0,43.7435,43.7712,43.584,43.7296,79900.0
2007-08-10 14:10:00,63.07,63.15,62.87,63.11,58500.0,43.7227,43.7781,43.584,43.7504,58500.0
2007-08-10 14:20:00,63.1,63.32,62.84,62.84,58200.0,43.7435,43.896,43.5632,43.5632,58200.0
2007-08-10 14:30:00,62.87,63.07,62.76,62.87,88500.0,43.584,43.7227,43.5078,43.584,88500.0
2007-08-10 14:40:00,62.85,63.22,62.84,63.17,70400.0,43.5702,43.8266,43.5632,43.792,70400.0
2007-08-10 14:50:00,63.18,63.18,62.84,62.95,70500.0,43.7989,43.7989,43.5632,43.6395,70500.0
2007-08-10 15:00:00,62.94,63.25,62.9,63.12,77400.0,43.6325,43.8474,43.6048,43.7573,77400.0
2007-08-10 15:10:00,63.1,63.22,62.85,62.87,78300.0,43.7435,43.8266,43.5702,43.584,78300.0
2007-08-10 15:20:00,62.86,63.31,62.81,63.0,134200.0,43.5771,43.889,43.5424,43.6741,134200.0
2007-08-10 15:30:00,63.0,63.49,62.88,63.38,152900.0,43.6741,44.0138,43.5909,43.9376,152900.0
2007-08-10 15:40:00,63.38,63.6,63.36,63.43,142800.0,43.9376,44.0901,43.9237,43.9722,142800.0
2007-08-10 15:50:00,63.41,63.6,63.29,63.34,206500.0,43.9584,44.0901,43.8752,43.9098,206500.0
2007-08-13 09:30:00,63.0,63.52,62.99,63.52,281900.0,43.6741,44.0346,43.6672,44.0346,281900.0
2007-08-13 09:40:00,63.53,63.53,62.9,62.91,222000.0,44.0416,44.0416,43.6048,43.6117,222000.0
2007-08-13 09:50:00,62.91,63.06,62.81,62.92,167900.0,43.6117,43.7157,43.5424,43.6187,167900.0
2007-08-13 10:00:00,62.91,63.29,62.91,63.0,93300.0,43.6117,43.8752,43.6117,43.6741,93300.0
2007-08-13 10:10:00,63.0,63.1,63.0,63.03,89300.0,43.6741,43.7435,43.6741,43.6949,89300.0
2007-08-13 10:20:00,63.03,63.06,62.97,63.05,178000.0,43.6949,43.7157,43.6533,43.7088,178000.0
2007-08-13 10:30:00,63.05,63.06,63.0,63.01,133300.0,43.7088,43.7157,43.6741,43.6811,133300.0
2007-08-13 10:40:00,63.01,63.03,62.81,62.83,70800.0,43.6811,43.6949,43.5424,43.5563,70800.0
2007-08-13 10:50:00,62.83,62.84,62.5,62.63,77700.0,43.5563,43.5632,43.3275,43.4176,77700.0
2007-08-13 11:00:00,62.64,62.64,62.4,62.42,66500.0,43.4246,43.4246,43.2582,43.2721,66500.0
2007-08-13 11:10:00,62.41,62.53,62.37,62.51,67700.0,43.2651,43.3483,43.2374,43.3344,67700.0
2007-08-13 11:20:00,62.51,62.72,62.43,62.67,129200.0,43.3344,43.48,43.279,43.4454,129200.0
2007-08-13 11:30:00,62.67,62.78,62.43,62.49,133900.0,43.4454,43.5216,43.279,43.3206,133900.0
2007-08-13 11:40:00,62.5,62.57,62.41,62.41,94500.0,43.3275,43.376,43.2651,43.2651,94500.0
2007-08-13 11:50:00,62.43,62.51,62.37,62.41,69700.0,43.279,43.3344,43.2374,43.2651,69700.0
2007-08-13 12:00:00,62.37,62.44,62.26,62.43,57200.0,43.2374,43.2859,43.1611,43.279,57200.0
2007-08-13 12:10:00,62.43,62.5,62.3,62.32,63100.0,43.279,43.3275,43.1889,43.2027,63100.0
2007-08-13 12:20:00,62.32,62.35,62.26,62.35,52600.0,43.2027,43.2235,43.1611,43.2235,52600.0
2007-08-13 12:30:00,62.36,62.4,62.33,62.37,56700.0,43.2305,43.2582,43.2097,43.2374,56700.0
2007-08-13 12:40:00,62.38,62.38,62.23,62.34,36200.0,43.2443,43.2443,43.1403,43.2166,36200.0
2007-08-13 12:50:00,62.33,62.46,62.29,62.4,34800.0,43.2097,43.2998,43.1819,43.2582,34800.0
2007-08-13 13:00:00,62.41,62.43,62.38,62.4,23300.0,43.2651,43.279,43.2443,43.2582,23300.0
2007-08-13 13:10:00,62.4,62.41,62.18,62.19,23800.0,43.2582,43.2651,43.1057,43.1126,23800.0
2007-08-13 13:20:00,62.19,62.28,62.15,62.17,53200.0,43.1126,43.175,43.0849,43.0987,53200.0
2007-08-13 13:30:00,62.17,62.3,62.16,62.3,49500.0,43.0987,43.1889,43.0918,43.1889,49500.0
2007-08-13 13:40:00,62.3,62.3,62.16,62.25,26000.0,43.1889,43.1889,43.0918,43.1542,26000.0
2007-08-13 13:50:00,62.24,62.26,62.15,62.21,44400.0,43.1473,43.1611,43.0849,43.1265,44400.0
2007-08-13 14:00:00,62.19,62.22,62.05,62.1,62600.0,43.1126,43.1334,43.0156,43.0502,62600.0
2007-08-13 14:10:00,62.1,62.13,62.06,62.11,49100.0,43.0502,43.071,43.0225,43.0572,49100.0
2007-08-13 14:20:00,62.13,62.24,62.1,62.13,75500.0,43.071,43.1473,43.0502,43.071,75500.0
2007-08-13 14:30:00,62.12,62.18,62.0,62.16,71900.0,43.0641,43.1057,42.9809,43.0918,71900.0
2007-08-13 14:40:00,62.17,62.17,61.85,61.93,64100.0,43.0987,43.0987,42.8769,42.9324,64100.0
2007-08-13 14:50:00,61.94,62.0,61.84,61.87,93300.0,42.9393,42.9809,42.87,42.8908,93300.0
2007-08-13 15:00:00,61.88,61.94,61.77,61.87,75200.0,42.8977,42.9393,42.8215,42.8908,75200.0
2007-08-13 15:10:00,61.89,61.95,61.75,61.81,121900.0,42.9046,42.9462,42.8076,42.8492,121900.0
2007-08-13 15:20:00,61.82,62.2,61.71,62.18,186100.0,42.8561,43.1195,42.7799,43.1057,186100.0
2007-08-13 15:30:00,62.19,62.3,62.11,62.2,117000.0,43.1126,43.1889,43.0572,43.1195,117000.0
2007-08-13 15:40:00,62.21,62.29,61.74,61.9,155800.0,43.1265,43.1819,42.8007,42.9116,155800.0
2007-08-13 15:50:00,61.9,61.9,61.75,61.84,214900.0,42.9116,42.9116,42.8076,42.87,214900.0
2007-08-14 09:30:00,61.76,61.76,61.13,61.35,196800.0,42.8145,42.8145,42.3778,42.5303,196800.0
2007-08-14 09:40:00,61.35,61.48,61.04,61.09,128700.0,42.5303,42.6204,42.3154,42.35,128700.0
2007-08-14 09:50:00,61.1,61.39,61.09,61.38,113400.0,42.357,42.558,42.35,42.5511,113400.0
2007-08-14 10:00:00,61.36,61.57,61.31,61.4,92400.0,42.5372,42.6828,42.5026,42.565,92400.0
2007-08-14 10:10:00,61.41,61.41,61.19,61.37,44600.0,42.5719,42.5719,42.4194,42.5442,44600.0
2007-08-14 10:20:00,61.35,61.35,61.01,61.04,79800.0,42.5303,42.5303,42.2946,42.3154,79800.0
2007-08-14 10:30:00,61.03,61.31,61.02,61.17,73400.0,42.3085,42.5026,42.3015,42.4055,73400.0
2007-08-14 10:40:00,61.16,61.38,61.09,61.35,38900.0,42.3986,42.5511,42.35,42.5303,38900.0
2007-08-14 10:50:00,61.38,61.38,61.07,61.18,55100.0,42.5511,42.5511,42.3362,42.4124,55100.0
2007-08-14 11:00:00,61.2,61.2,60.74,60.86,111400.0,42.4263,42.4263,42.1074,42.1906,111400.0
2007-08-14 11:10:00,60.87,60.95,60.85,60.9,46700.0,42.1975,42.253,42.1837,42.2183,46700.0
2007-08-14 11:20:00,60.9,60.93,60.8,60.84,57500.0,42.2183,42.2391,42.149,42.1767,57500.0
2007-08-14 11:30:00,60.85,61.07,60.85,60.93,34900.0,42.1837,42.3362,42.1837,42.2391,34900.0
2007-08-14 11:40:00,60.9,61.16,60.86,61.13,27900.0,42.2183,42.3986,42.1906,42.3778,27900.0
2007-08-14 11:50:00,61.13,61.55,61.12,61.38,44400.0,42.3778,42.6689,42.3708,42.5511,44400.0
2007-08-14 12:00:00,61.38,61.39,61.22,61.3,52000.0,42.5511,42.558,42.4402,42.4956,52000.0
2007-08-14 12:10:00,61.31,61.5,61.3,61.5,30600.0,42.5026,42.6343,42.4956,42.6343,30600.0
2007-08-14 12:20:00,61.5,61.52,61.38,61.42,40600.0,42.6343,42.6481,42.5511,42.5788,40600.0
2007-08-14 12:30:00,61.39,61.5,61.38,61.44,25800.0,42.558,42.6343,42.5511,42.5927,25800.0
2007-08-14 12:40:00,61.43,61.65,61.36,61.6,102200.0,42.5857,42.7383,42.5372,42.7036,102200.0
2007-08-14 12:50:00,61.61,61.62,61.58,61.59,83600.0,42.7105,42.7175,42.6897,42.6967,83600.0
2007-08-14 13:00:00,61.57,61.57,61.4,61.49,28500.0,42.6828,42.6828,42.565,42.6273,28500.0
2007-08-14 13:10:00,61.49,61.6,61.41,61.59,45300.0,42.6273,42.7036,42.5719,42.6967,45300.0
2007-08-14 13:20:00,61.59,61.61,61.37,61.38,63700.0,42.6967,42.7105,42.5442,42.5511,63700.0
2007-08-14 13:30:00,61.38,61.55,61.37,61.51,80600.0,42.5511,42.6689,42.5442,42.6412,80600.0
2007-08-14 13:40:00,61.51,61.52,61.34,61.38,104500.0,42.6412,42.6481,42.5234,42.5511,104500.0
2007-08-14 13:50:00,61.39,61.43,61.26,61.4,90900.0,42.558,42.5857,42.4679,42.565,90900.0
2007-08-14 14:00:00,61.39,61.42,61.06,61.08,132800.0,42.558,42.5788,42.3293,42.3431,132800.0
2007-08-14 14:10:00,61.05,61.21,61.01,61.18,76600.0,42.3223,42.4332,42.2946,42.4124,76600.0
2007-08-14 14:20:00,61.19,61.33,61.19,61.26,94900.0,42.4194,42.5164,42.4194,42.4679,94900.0
2007-08-14 14:30:00,61.26,61.28,61.22,61.24,209900.0,42.4679,42.4818,42.4402,42.454,209900.0
2007-08-14 14:40:00,61.25,61.27,61.23,61.25,142200.0,42.461,42.4748,42.4471,42.461,142200.0
2007-08-14 14:50:00,61.24,61.25,61.22,61.23,95800.0,42.454,42.461,42.4402,42.4471,95800.0
2007-08-14 15:00:00,61.23,61.36,61.17,61.17,124700.0,42.4471,42.5372,42.4055,42.4055,124700.0
2007-08-14 15:10:00,61.17,61.22,61.14,61.2,116800.0,42.4055,42.4402,42.3847,42.4263,116800.0
2007-08-14 15:20:00,61.2,61.39,61.14,61.16,288000.0,42.4263,42.558,42.3847,42.3986,288000.0
2007-08-14 15:30:00,61.16,61.17,60.8,61.02,146900.0,42.3986,42.4055,42.149,42.3015,146900.0
2007-08-14 15:40:00,61.01,61.03,60.88,60.91,135000.0,42.2946,42.3085,42.2045,42.2253,135000.0
2007-08-14 15:50:00,60.9,60.98,60.72,60.82,468200.0,42.2183,42.2738,42.0935,42.1629,468200.0
2007-08-15 09:30:00,60.95,60.95,60.35,60.35,172300.0,42.253,42.253,41.837,41.837,172300.0
2007-08-15 09:40:00,60.34,60.55,60.23,60.47,221500.0,41.8301,41.9757,41.7539,41.9202,221500.0
2007-08-15 09:50:00,60.46,60.49,60.25,60.35,285100.0,41.9133,41.9341,41.7677,41.837,285100.0
2007-08-15 10:00:00,60.35,60.45,60.33,60.36,313200.0,41.837,41.9064,41.8232,41.844,313200.0
2007-08-15 10:10:00,60.35,60.36,60.07,60.16,222700.0,41.837,41.844,41.6429,41.7053,222700.0
2007-08-15 10:20:00,60.12,60.36,60.12,60.3,125700.0,41.6776,41.844,41.6776,41.8024,125700.0
2007-08-15 10:30:00,60.3,60.41,60.24,60.32,89300.0,41.8024,41.8786,41.7608,41.8163,89300.0
2007-08-15 10:40:00,60.32,60.35,60.0,60.15,115900.0,41.8163,41.837,41.5944,41.6984,115900.0
2007-08-15 10:50:00,60.16,60.16,59.88,59.98,131300.0,41.7053,41.7053,41.5112,41.5806,131300.0
2007-08-15 11:00:00,60.0,60.11,59.97,60.05,70900.0,41.5944,41.6707,41.5736,41.6291,70900.0
2007-08-15 11:10:00,60.02,60.24,60.01,60.07,32700.0,41.6083,41.7608,41.6013,41.6429,32700.0
2007-08-15 11:20:00,60.07,60.22,60.0,60.17,52600.0,41.6429,41.7469,41.5944,41.7123,52600.0
2007-08-15 11:30:00,60.14,60.19,59.76,59.79,110800.0,41.6915,41.7261,41.428,41.4488,110800.0
2007-08-15 11:40:00,59.81,59.86,59.71,59.72,161100.0,41.4627,41.4974,41.3934,41.4003,161100.0
2007-08-15 11:50:00,59.71,59.77,59.57,59.6,162200.0,41.3934,41.435,41.2963,41.3171,162200.0
2007-08-15 12:00:00,59.6,59.83,59.43,59.59,166900.0,41.3171,41.4766,41.1993,41.3102,166900.0
2007-08-15 12:10:00,59.56,59.71,59.42,59.58,80800.0,41.2894,41.3934,41.1923,41.3033,80800.0
2007-08-15 12:20:00,59.58,59.65,59.35,59.49,171300.0,41.3033,41.3518,41.1438,41.2409,171300.0
2007-08-15 12:30:00,59.49,59.51,59.35,59.42,79300.0,41.2409,41.2547,41.1438,41.1923,79300.0
2007-08-15 12:40:00,59.42,59.5,59.28,59.4,81300.0,41.1923,41.2478,41.0953,41.1785,81300.0
2007-08-15 12:50:00,59.42,59.44,59.14,59.15,104100.0,41.1923,41.2062,40.9982,41.0052,104100.0
2007-08-15 13:00:00,59.14,59.14,58.95,59.07,192200.0,40.9982,40.9982,40.8665,40.9497,192200.0
2007-08-15 13:10:00,59.06,59.21,59.06,59.2,62200.0,40.9428,41.0468,40.9428,41.0398,62200.0
2007-08-15 13:20:00,59.2,59.33,58.2,59.3,164600.0,41.0398,41.1299,40.3466,41.1091,164600.0
2007-08-15 13:30:00,59.3,59.42,59.26,59.37,148900.0,41.1091,41.1923,41.0814,41.1577,148900.0
2007-08-15 13:40:00,59.35,59.58,59.32,59.45,89600.0,41.1438,41.3033,41.123,41.2131,89600.0
2007-08-15 13:50:00,59.46,59.5,59.38,59.45,78500.0,41.2201,41.2478,41.1646,41.2131,78500.0
2007-08-15 14:00:00,59.44,59.56,59.42,59.52,125200.0,41.2062,41.2894,41.1923,41.2617,125200.0
2007-08-15 14:10:00,59.52,59.6,59.33,59.5,203300.0,41.2617,41.3171,41.1299,41.2478,203300.0
2007-08-15 14:20:00,59.55,59.6,59.46,59.5,69500.0,41.2825,41.3171,41.2201,41.2478,69500.0
2007-08-15 14:30:00,59.5,59.51,59.22,59.24,88000.0,41.2478,41.2547,41.0537,41.0676,88000.0
2007-08-15 14:40:00,59.24,59.25,58.85,58.88,230600.0,41.0676,41.0745,40.7972,40.818,230600.0
2007-08-15 14:50:00,58.88,58.92,58.79,58.83,172400.0,40.818,40.8457,40.7556,40.7833,172400.0
2007-08-15 15:00:00,58.84,58.89,58.43,58.47,296700.0,40.7903,40.8249,40.506,40.5338,296700.0
2007-08-15 15:10:00,58.5,58.59,58.35,58.59,193600.0,40.5546,40.6169,40.4506,40.6169,193600.0
2007-08-15 15:20:00,58.59,58.8,58.55,58.76,229700.0,40.6169,40.7625,40.5892,40.7348,229700.0
2007-08-15 15:30:00,58.78,59.02,58.69,59.0,487800.0,40.7487,40.915,40.6863,40.9012,487800.0
2007-08-15 15:40:00,59.01,59.07,58.86,58.88,420500.0,40.9081,40.9497,40.8041,40.818,420500.0
2007-08-15 15:50:00,58.88,58.88,58.29,58.44,391600.0,40.818,40.818,40.409,40.513,391600.0
2007-08-16 09:30:00,58.03,58.99,58.03,58.61,197700.0,40.2287,40.8942,40.2287,40.6308,197700.0
2007-08-16 09:40:00,58.59,58.72,58.15,58.32,207000.0,40.6169,40.7071,40.3119,40.4298,207000.0
2007-08-16 09:50:00,58.33,58.33,58.14,58.14,145500.0,40.4367,40.4367,40.305,40.305,145500.0
2007-08-16 10:00:00,58.14,58.43,58.1,58.34,132000.0,40.305,40.506,40.2773,40.4436,132000.0
2007-08-16 10:10:00,58.34,58.46,58.29,58.46,99700.0,40.4436,40.5268,40.409,40.5268,99700.0
2007-08-16 10:20:00,58.46,58.63,58.34,58.35,170200.0,40.5268,40.6447,40.4436,40.4506,170200.0
2007-08-16 10:30:00,58.36,58.38,57.99,58.09,209600.0,40.4575,40.4714,40.201,40.2703,209600.0
2007-08-16 10:40:00,58.11,58.28,58.06,58.24,114300.0,40.2842,40.402,40.2495,40.3743,114300.0
2007-08-16 10:50:00,58.24,58.47,58.16,58.2,207700.0,40.3743,40.5338,40.3189,40.3466,207700.0
2007-08-16 11:00:00,58.2,58.25,58.17,58.2,277200.0,40.3466,40.3812,40.3258,40.3466,277200.0
2007-08-16 11:10:00,58.2,58.27,58.11,58.16,137400.0,40.3466,40.3951,40.2842,40.3189,137400.0
2007-08-16 11:20:00,58.13,58.2,58.1,58.11,80600.0,40.2981,40.3466,40.2773,40.2842,80600.0
2007-08-16 11:30:00,58.1,58.12,57.79,57.96,176100.0,40.2773,40.2911,40.0624,40.1802,176100.0
2007-08-16 11:40:00,57.98,58.11,57.95,58.03,95400.0,40.1941,40.2842,40.1733,40.2287,95400.0
2007-08-16 11:50:00,58.03,58.19,57.97,57.99,101400.0,40.2287,40.3397,40.1871,40.201,101400.0
2007-08-16 12:00:00,58.0,58.1,57.69,57.7,162400.0,40.2079,40.2773,39.993,40.0,162400.0
2007-08-16 12:10:00,57.68,57.93,57.38,57.55,227000.0,39.9861,40.1594,39.7781,39.896,227000.0
2007-08-16 12:20:00,57.55,57.67,57.36,57.4,195500.0,39.896,39.9792,39.7643,39.792,195500.0
2007-08-16 12:30:00,57.4,58.04,57.4,57.82,113200.0,39.792,40.2357,39.792,40.0832,113200.0
2007-08-16 12:40:00,57.82,57.83,57.25,57.35,153300.0,40.0832,40.0901,39.688,39.7573,153300.0
2007-08-16 12:50:00,57.36,57.72,57.24,57.58,120500.0,39.7643,40.0138,39.6811,39.9168,120500.0
2007-08-16 13:00:00,57.57,57.81,57.49,57.62,88000.0,39.9098,40.0762,39.8544,39.9445,88000.0
2007-08-16 13:10:00,57.63,57.95,57.62,57.95,72100.0,39.9514,40.1733,39.9445,40.1733,72100.0
2007-08-16 13:20:00,57.92,57.97,57.71,57.92,94200.0,40.1525,40.1871,40.0069,40.1525,94200.0
2007-08-16 13:30:00,57.95,58.0,57.84,57.95,78800.0,40.1733,40.2079,40.097,40.1733,78800.0
2007-08-16 13:40:00,57.94,58.05,57.85,57.94,115000.0,40.1663,40.2426,40.1039,40.1663,115000.0
2007-08-16 13:50:00,57.94,58.17,57.87,57.98,190800.0,40.1663,40.3258,40.1178,40.1941,190800.0
2007-08-16 14:00:00,57.96,58.57,57.87,58.45,158600.0,40.1802,40.6031,40.1178,40.5199,158600.0
2007-08-16 14:10:00,58.45,59.0,58.11,58.66,160900.0,40.5199,40.9012,40.2842,40.6655,160900.0
2007-08-16 14:20:00,58.66,58.8,58.29,58.6,192700.0,40.6655,40.7625,40.409,40.6239,192700.0
2007-08-16 14:30:00,58.6,58.83,58.31,58.77,136700.0,40.6239,40.7833,40.4228,40.7417,136700.0
2007-08-16 14:40:00,58.77,59.0,58.38,58.38,143500.0,40.7417,40.9012,40.4714,40.4714,143500.0
2007-08-16 14:50:00,58.4,58.58,58.35,58.47,94000.0,40.4852,40.61,40.4506,40.5338,94000.0
2007-08-16 15:00:00,58.47,58.5,57.97,57.98,98700.0,40.5338,40.5546,40.1871,40.1941,98700.0
2007-08-16 15:10:00,58.0,58.56,57.83,58.26,85700.0,40.2079,40.5961,40.0901,40.3882,85700.0
2007-08-16 15:20:00,58.26,58.51,58.09,58.5,89600.0,40.3882,40.5615,40.2703,40.5546,89600.0
2007-08-16 15:30:00,58.47,58.95,58.39,58.78,172400.0,40.5338,40.8665,40.4783,40.7487,172400.0
2007-08-16 15:40:00,58.77,59.35,58.75,59.09,216500.0,40.7417,41.1438,40.7279,40.9636,216500.0
2007-08-16 15:50:00,59.08,59.55,58.75,59.27,339800.0,40.9566,41.2825,40.7279,41.0884,339800.0
2007-08-17 09:30:00,59.99,60.49,59.7,60.1,833700.0,41.5875,41.9341,41.3864,41.6637,833700.0
2007-08-17 09:40:00,60.1,60.51,60.05,60.49,211000.0,41.6637,41.948,41.6291,41.9341,211000.0
2007-08-17 09:50:00,60.46,60.54,59.89,60.0,178000.0,41.9133,41.9688,41.5182,41.5944,178000.0
2007-08-17 10:00:00,59.97,60.01,59.81,59.94,222700.0,41.5736,41.6013,41.4627,41.5528,222700.0
2007-08-17 10:10:00,59.94,59.94,58.95,59.11,200700.0,41.5528,41.5528,40.8665,40.9774,200700.0
2007-08-17 10:20:00,59.09,59.36,58.92,59.02,146500.0,40.9636,41.1507,40.8457,40.915,146500.0
2007-08-17 10:30:00,59.02,59.27,58.97,59.13,136200.0,40.915,41.0884,40.8804,40.9913,136200.0
2007-08-17 10:40:00,59.14,59.25,59.04,59.05,138700.0,40.9982,41.0745,40.9289,40.9358,138700.0
2007-08-17 10:50:00,59.05,59.43,59.05,59.29,137800.0,40.9358,41.1993,40.9358,41.1022,137800.0
2007-08-17 11:00:00,59.28,59.51,59.1,59.42,162400.0,41.0953,41.2547,40.9705,41.1923,162400.0
2007-08-17 11:10:00,59.43,59.93,59.35,59.84,158500.0,41.1993,41.5459,41.1438,41.4835,158500.0
2007-08-17 11:20:00,59.85,59.87,59.62,59.64,142000.0,41.4904,41.5043,41.331,41.3448,142000.0
2007-08-17 11:30:00,59.69,59.69,59.49,59.49,96400.0,41.3795,41.3795,41.2409,41.2409,96400.0
2007-08-17 11:40:00,59.52,59.52,59.35,59.51,221600.0,41.2617,41.2617,41.1438,41.2547,221600.0
2007-08-17 11:50:00,59.52,59.52,59.29,59.35,155800.0,41.2617,41.2617,41.1022,41.1438,155800.0
2007-08-17 12:00:00,59.35,59.39,59.05,59.09,216800.0,41.1438,41.1715,40.9358,40.9636,216800.0
2007-08-17 12:10:00,59.09,59.19,59.09,59.13,172400.0,40.9636,41.0329,40.9636,40.9913,172400.0
2007-08-17 12:20:00,59.14,59.18,59.05,59.17,80600.0,40.9982,41.026,40.9358,41.019,80600.0
2007-08-17 12:30:00,59.16,59.16,59.03,59.1,115900.0,41.0121,41.0121,40.922,40.9705,115900.0
2007-08-17 12:40:00,59.09,59.11,59.06,59.09,73600.0,40.9636,40.9774,40.9428,40.9636,73600.0
2007-08-17 12:50:00,59.09,59.13,59.07,59.11,102600.0,40.9636,40.9913,40.9497,40.9774,102600.0
2007-08-17 13:00:00,59.11,59.11,59.03,59.1,146500.0,40.9774,40.9774,40.922,40.9705,146500.0
2007-08-17 13:10:00,59.08,59.1,59.03,59.07,155300.0,40.9566,40.9705,40.922,40.9497,155300.0
2007-08-17 13:20:00,59.07,59.1,58.96,58.97,198600.0,40.9497,40.9705,40.8734,40.8804,198600.0
2007-08-17 13:30:00,58.99,59.01,58.95,58.96,90000.0,40.8942,40.9081,40.8665,40.8734,90000.0
2007-08-17 13:40:00,58.96,58.97,58.54,58.63,215400.0,40.8734,40.8804,40.5823,40.6447,215400.0
2007-08-17 13:50:00,58.64,58.65,58.38,58.5,225400.0,40.6516,40.6585,40.4714,40.5546,225400.0
2007-08-17 14:00:00,58.49,58.52,58.03,58.2,335000.0,40.5476,40.5684,40.2287,40.3466,335000.0
2007-08-17 14:10:00,58.2,58.24,57.82,58.07,410400.0,40.3466,40.3743,40.0832,40.2565,410400.0
2007-08-17 14:20:00,58.09,58.15,57.98,58.09,470400.0,40.2703,40.3119,40.1941,40.2703,470400.0
2007-08-17 14:30:00,58.09,58.11,57.92,58.06,184600.0,40.2703,40.2842,40.1525,40.2495,184600.0
2007-08-17 14:40:00,58.06,58.08,57.97,58.03,216700.0,40.2495,40.2634,40.1871,40.2287,216700.0
2007-08-17 14:50:00,58.02,58.08,57.97,57.98,171600.0,40.2218,40.2634,40.1871,40.1941,171600.0
2007-08-17 15:00:00,57.98,58.4,57.95,58.15,358000.0,40.1941,40.4852,40.1733,40.3119,358000.0
2007-08-17 15:10:00,58.15,58.18,57.91,58.05,459900.0,40.3119,40.3327,40.1455,40.2426,459900.0
2007-08-17 15:20:00,58.05,58.06,57.8,57.91,266700.0,40.2426,40.2495,40.0693,40.1455,266700.0
2007-08-17 15:30:00,57.92,58.04,57.83,58.04,361500.0,40.1525,40.2357,40.0901,40.2357,361500.0
2007-08-17 15:40:00,58.04,58.32,57.91,58.25,300800.0,40.2357,40.4298,40.1455,40.3812,300800.0
2007-08-17 15:50:00,58.26,58.53,58.21,58.38,504800.0,40.3882,40.5754,40.3535,40.4714,504800.0
2007-08-20 09:30:00,58.39,59.11,58.39,59.06,235000.0,40.4783,40.9774,40.4783,40.9428,235000.0
2007-08-20 09:40:00,59.06,59.29,58.83,58.84,182300.0,40.9428,41.1022,40.7833,40.7903,182300.0
2007-08-20 09:50:00,58.84,59.12,58.83,58.88,111500.0,40.7903,40.9844,40.7833,40.818,111500.0
2007-08-20 10:00:00,58.9,59.08,58.81,58.98,131900.0,40.8319,40.9566,40.7695,40.8873,131900.0
2007-08-20 10:10:00,58.96,59.08,58.89,59.07,134600.0,40.8734,40.9566,40.8249,40.9497,134600.0
2007-08-20 10:20:00,59.07,59.08,58.92,58.97,105200.0,40.9497,40.9566,40.8457,40.8804,105200.0
2007-08-20 10:30:00,58.94,58.94,58.64,58.64,106100.0,40.8596,40.8596,40.6516,40.6516,106100.0
2007-08-20 10:40:00,58.64,58.77,58.41,58.68,124700.0,40.6516,40.7417,40.4922,40.6793,124700.0
2007-08-20 10:50:00,58.67,58.75,58.64,58.72,43500.0,40.6724,40.7279,40.6516,40.7071,43500.0
2007-08-20 11:00:00,58.72,58.73,58.34,58.4,213400.0,40.7071,40.714,40.4436,40.4852,213400.0
2007-08-20 11:10:00,58.4,58.54,58.39,58.51,100900.0,40.4852,40.5823,40.4783,40.5615,100900.0
2007-08-20 11:20:00,58.51,58.61,58.5,58.5,70100.0,40.5615,40.6308,40.5546,40.5546,70100.0
2007-08-20 11:30:00,58.5,58.57,58.41,58.48,63100.0,40.5546,40.6031,40.4922,40.5407,63100.0
2007-08-20 11:40:00,58.48,58.49,58.38,58.45,46600.0,40.5407,40.5476,40.4714,40.5199,46600.0
2007-08-20 11:50:00,58.44,58.47,58.21,58.27,52500.0,40.513,40.5338,40.3535,40.3951,52500.0
2007-08-20 12:00:00,58.25,58.32,58.1,58.13,68800.0,40.3812,40.4298,40.2773,40.2981,68800.0
2007-08-20 12:10:00,58.12,58.12,57.85,57.9,90000.0,40.2911,40.2911,40.1039,40.1386,90000.0
2007-08-20 12:20:00,57.88,57.9,57.77,57.78,114900.0,40.1247,40.1386,40.0485,40.0554,114900.0
2007-08-20 12:30:00,57.78,57.78,57.4,57.4,174000.0,40.0554,40.0554,39.792,39.792,174000.0
2007-08-20 12:40:00,57.41,57.5,57.33,57.45,127800.0,39.7989,39.8613,39.7435,39.8267,127800.0
2007-08-20 12:50:00,57.45,57.57,57.38,57.39,128200.0,39.8267,39.9098,39.7781,39.7851,128200.0
2007-08-20 13:00:00,57.4,57.52,57.34,57.5,111100.0,39.792,39.8752,39.7504,39.8613,111100.0
2007-08-20 13:10:00,57.5,57.82,57.5,57.69,68000.0,39.8613,40.0832,39.8613,39.993,68000.0
2007-08-20 13:20:00,57.71,57.75,57.46,57.65,75700.0,40.0069,40.0346,39.8336,39.9653,75700.0
2007-08-20 13:30:00,57.64,57.65,57.51,57.56,63600.0,39.9584,39.9653,39.8682,39.9029,63600.0
2007-08-20 13:40:00,57.55,57.88,57.54,57.88,110400.0,39.896,40.1247,39.889,40.1247,110400.0
2007-08-20 13:50:00,57.88,57.9,57.6,57.61,95500.0,40.1247,40.1386,39.9306,39.9376,95500.0
2007-08-20 14:00:00,57.62,57.71,57.52,57.63,89500.0,39.9445,40.0069,39.8752,39.9514,89500.0
2007-08-20 14:10:00,57.63,57.72,57.57,57.6,73000.0,39.9514,40.0138,39.9098,39.9306,73000.0
2007-08-20 14:20:00,57.59,57.96,57.59,57.94,81000.0,39.9237,40.1802,39.9237,40.1663,81000.0
2007-08-20 14:30:00,57.94,57.98,57.7,57.76,90500.0,40.1663,40.1941,40.0,40.0416,90500.0
2007-08-20 14:40:00,57.81,57.81,57.56,57.56,123300.0,40.0762,40.0762,39.9029,39.9029,123300.0
2007-08-20 14:50:00,57.56,57.69,57.51,57.68,216200.0,39.9029,39.993,39.8682,39.9861,216200.0
2007-08-20 15:00:00,57.69,57.86,57.69,57.83,100700.0,39.993,40.1109,39.993,40.0901,100700.0
2007-08-20 15:10:00,57.84,58.02,57.83,58.02,147600.0,40.097,40.2218,40.0901,40.2218,147600.0
2007-08-20 15:20:00,58.01,58.06,57.97,58.03,207300.0,40.2149,40.2495,40.1871,40.2287,207300.0
2007-08-20 15:30:00,58.03,58.03,57.8,57.9,332600.0,40.2287,40.2287,40.0693,40.1386,332600.0
2007-08-20 15:40:00,57.9,58.0,57.86,57.91,180300.0,40.1386,40.2079,40.1109,40.1455,180300.0
2007-08-20 15:50:00,57.91,57.98,57.82,57.93,233500.0,40.1455,40.1941,40.0832,40.1594,233500.0
2007-08-21 09:30:00,58.2,58.72,58.16,58.41,203800.0,40.3466,40.7071,40.3189,40.4922,203800.0
2007-08-21 09:40:00,58.4,58.41,58.03,58.2,241300.0,40.4852,40.4922,40.2287,40.3466,241300.0
2007-08-21 09:50:00,58.21,58.29,58.21,58.28,166500.0,40.3535,40.409,40.3535,40.402,166500.0
2007-08-21 10:00:00,58.27,58.49,58.02,58.41,167100.0,40.3951,40.5476,40.2218,40.4922,167100.0
2007-08-21 10:10:00,58.41,58.46,58.25,58.43,127500.0,40.4922,40.5268,40.3812,40.506,127500.0
2007-08-21 10:20:00,58.44,58.49,58.28,58.36,112100.0,40.513,40.5476,40.402,40.4575,112100.0
2007-08-21 10:30:00,58.37,58.5,58.37,58.45,76300.0,40.4644,40.5546,40.4644,40.5199,76300.0
2007-08-21 10:40:00,58.45,58.55,58.4,58.42,70600.0,40.5199,40.5892,40.4852,40.4991,70600.0
2007-08-21 10:50:00,58.42,58.43,58.28,58.31,164800.0,40.4991,40.506,40.402,40.4228,164800.0
2007-08-21 11:00:00,58.31,58.5,58.23,58.23,91000.0,40.4228,40.5546,40.3674,40.3674,91000.0
2007-08-21 11:10:00,58.26,58.42,58.21,58.37,59700.0,40.3882,40.4991,40.3535,40.4644,59700.0
2007-08-21 11:20:00,58.37,58.74,58.35,58.74,117800.0,40.4644,40.7209,40.4506,40.7209,117800.0
2007-08-21 11:30:00,58.75,58.94,58.69,58.86,117900.0,40.7279,40.8596,40.6863,40.8041,117900.0
2007-08-21 11:40:00,58.86,59.37,58.86,59.37,210500.0,40.8041,41.1577,40.8041,41.1577,210500.0
2007-08-21 11:50:00,59.4,59.55,59.2,59.39,154500.0,41.1785,41.2825,41.0398,41.1715,154500.0
2007-08-21 12:00:00,59.39,59.42,59.21,59.39,115000.0,41.1715,41.1923,41.0468,41.1715,115000.0
2007-08-21 12:10:00,59.39,59.65,59.28,59.63,101100.0,41.1715,41.3518,41.0953,41.3379,101100.0
2007-08-21 12:20:00,59.63,59.78,59.6,59.73,72400.0,41.3379,41.4419,41.3171,41.4072,72400.0
2007-08-21 12:30:00,59.73,59.94,59.65,59.78,160900.0,41.4072,41.5528,41.3518,41.4419,160900.0
2007-08-21 12:40:00,59.79,59.87,59.65,59.86,151400.0,41.4488,41.5043,41.3518,41.4974,151400.0
2007-08-21 12:50:00,59.85,60.0,59.83,59.88,88400.0,41.4904,41.5944,41.4766,41.5112,88400.0
2007-08-21 13:00:00,59.86,59.96,59.8,59.89,100800.0,41.4974,41.5667,41.4558,41.5182,100800.0
2007-08-21 13:10:00,59.89,60.08,59.83,60.06,68500.0,41.5182,41.6499,41.4766,41.636,68500.0
2007-08-21 13:20:00,60.04,60.31,60.03,60.24,135800.0,41.6221,41.8093,41.6152,41.7608,135800.0
2007-08-21 13:30:00,60.25,60.35,60.24,60.3,78600.0,41.7677,41.837,41.7608,41.8024,78600.0
2007-08-21 13:40:00,60.3,60.31,60.18,60.2,52900.0,41.8024,41.8093,41.7192,41.7331,52900.0
2007-08-21 13:50:00,60.21,60.26,60.05,60.05,83500.0,41.74,41.7747,41.6291,41.6291,83500.0
2007-08-21 14:00:00,60.05,60.07,59.96,59.99,116600.0,41.6291,41.6429,41.5667,41.5875,116600.0
2007-08-21 14:10:00,59.98,60.04,59.96,59.98,129400.0,41.5806,41.6221,41.5667,41.5806,129400.0
2007-08-21 14:20:00,59.98,60.02,59.92,59.99,132300.0,41.5806,41.6083,41.539,41.5875,132300.0
2007-08-21 14:30:00,59.99,60.0,59.75,59.77,106300.0,41.5875,41.5944,41.4211,41.435,106300.0
2007-08-21 14:40:00,59.77,60.02,59.74,59.95,205500.0,41.435,41.6083,41.4142,41.5598,205500.0
2007-08-21 14:50:00,59.95,59.99,59.81,59.99,76000.0,41.5598,41.5875,41.4627,41.5875,76000.0
2007-08-21 15:00:00,59.98,60.09,59.96,60.03,87500.0,41.5806,41.6568,41.5667,41.6152,87500.0
2007-08-21 15:10:00,60.03,60.17,60.02,60.17,102300.0,41.6152,41.7123,41.6083,41.7123,102300.0
2007-08-21 15:20:00,60.17,60.44,60.17,60.29,165800.0,41.7123,41.8994,41.7123,41.7955,165800.0
2007-08-21 15:30:00,60.29,60.4,60.22,60.36,194100.0,41.7955,41.8717,41.7469,41.844,194100.0
2007-08-21 15:40:00,60.36,60.45,60.3,60.4,201900.0,41.844,41.9064,41.8024,41.8717,201900.0
2007-08-21 15:50:00,60.4,60.4,60.2,60.29,237600.0,41.8717,41.8717,41.7331,41.7955,237600.0
2007-08-22 09:30:00,60.68,61.08,60.41,61.0,223500.0,42.0658,42.3431,41.8786,42.2877,223500.0
2007-08-22 09:40:00,60.97,61.64,60.94,61.55,223200.0,42.2669,42.7313,42.2461,42.6689,223200.0
2007-08-22 09:50:00,61.53,61.59,61.23,61.23,116000.0,42.6551,42.6967,42.4471,42.4471,116000.0
2007-08-22 10:00:00,61.23,61.29,61.17,61.17,76800.0,42.4471,42.4887,42.4055,42.4055,76800.0
2007-08-22 10:10:00,61.14,61.35,61.14,61.3,85400.0,42.3847,42.5303,42.3847,42.4956,85400.0
2007-08-22 10:20:00,61.29,61.31,61.19,61.28,59900.0,42.4887,42.5026,42.4194,42.4818,59900.0
2007-08-22 10:30:00,61.28,61.36,61.23,61.36,52100.0,42.4818,42.5372,42.4471,42.5372,52100.0
2007-08-22 10:40:00,61.36,61.48,61.31,61.42,96500.0,42.5372,42.6204,42.5026,42.5788,96500.0
2007-08-22 10:50:00,61.42,61.57,61.4,61.54,153600.0,42.5788,42.6828,42.565,42.662,153600.0
2007-08-22 11:00:00,61.54,61.55,61.26,61.29,77400.0,42.662,42.6689,42.4679,42.4887,77400.0
2007-08-22 11:10:00,61.29,61.35,61.26,61.33,57400.0,42.4887,42.5303,42.4679,42.5164,57400.0
2007-08-22 11:20:00,61.32,61.42,61.28,61.28,62700.0,42.5095,42.5788,42.4818,42.4818,62700.0
2007-08-22 11:30:00,61.28,61.28,61.16,61.17,45700.0,42.4818,42.4818,42.3986,42.4055,45700.0
2007-08-22 11:40:00,61.18,61.23,61.18,61.2,28200.0,42.4124,42.4471,42.4124,42.4263,28200.0
2007-08-22 11:50:00,61.2,61.21,61.03,61.03,37700.0,42.4263,42.4332,42.3085,42.3085,37700.0
2007-08-22 12:00:00,61.05,61.32,61.01,61.3,49400.0,42.3223,42.5095,42.2946,42.4956,49400.0
2007-08-22 12:10:00,61.3,61.34,61.25,61.32,24200.0,42.4956,42.5234,42.461,42.5095,24200.0
2007-08-22 12:20:00,61.32,61.38,61.2,61.26,40100.0,42.5095,42.5511,42.4263,42.4679,40100.0
2007-08-22 12:30:00,61.23,61.38,61.04,61.34,71700.0,42.4471,42.5511,42.3154,42.5234,71700.0
2007-08-22 12:40:00,61.34,61.35,61.24,61.33,31700.0,42.5234,42.5303,42.454,42.5164,31700.0
2007-08-22 12:50:00,61.32,61.38,61.32,61.33,36600.0,42.5095,42.5511,42.5095,42.5164,36600.0
2007-08-22 13:00:00,61.33,61.39,61.25,61.26,29400.0,42.5164,42.558,42.461,42.4679,29400.0
2007-08-22 13:10:00,61.29,61.32,61.04,61.2,72300.0,42.4887,42.5095,42.3154,42.4263,72300.0
2007-08-22 13:20:00,61.2,61.25,61.19,61.21,38500.0,42.4263,42.461,42.4194,42.4332,38500.0
2007-08-22 13:30:00,61.2,61.28,61.1,61.28,41100.0,42.4263,42.4818,42.357,42.4818,41100.0
2007-08-22 13:40:00,61.29,61.41,61.29,61.37,50200.0,42.4887,42.5719,42.4887,42.5442,50200.0
2007-08-22 13:50:00,61.37,61.5,61.37,61.47,39700.0,42.5442,42.6343,42.5442,42.6135,39700.0
2007-08-22 14:00:00,61.47,61.47,61.36,61.4,31000.0,42.6135,42.6135,42.5372,42.565,31000.0
2007-08-22 14:10:00,61.41,61.5,61.37,61.48,41500.0,42.5719,42.6343,42.5442,42.6204,41500.0
2007-08-22 14:20:00,61.48,61.53,61.37,61.39,47200.0,42.6204,42.6551,42.5442,42.558,47200.0
2007-08-22 14:30:00,61.39,61.46,61.28,61.29,71800.0,42.558,42.6065,42.4818,42.4887,71800.0
2007-08-22 14:40:00,61.3,61.33,61.25,61.3,66400.0,42.4956,42.5164,42.461,42.4956,66400.0
2007-08-22 14:50:00,61.29,61.3,61.24,61.3,76300.0,42.4887,42.4956,42.454,42.4956,76300.0
2007-08-22 15:00:00,61.28,61.28,61.09,61.1,70800.0,42.4818,42.4818,42.35,42.357,70800.0
2007-08-22 15:10:00,61.1,61.21,61.05,61.2,92700.0,42.357,42.4332,42.3223,42.4263,92700.0
2007-08-22 15:20:00,61.2,61.25,61.14,61.15,70600.0,42.4263,42.461,42.3847,42.3916,70600.0
2007-08-22 15:30:00,61.15,61.32,61.14,61.29,115500.0,42.3916,42.5095,42.3847,42.4887,115500.0
2007-08-22 15:40:00,61.29,61.42,61.24,61.24,156300.0,42.4887,42.5788,42.454,42.454,156300.0
2007-08-22 15:50:00,61.24,61.29,61.19,61.22,229500.0,42.454,42.4887,42.4194,42.4402,229500.0
2007-08-23 09:30:00,61.54,61.6,61.21,61.28,81500.0,42.662,42.7036,42.4332,42.4818,81500.0
2007-08-23 09:40:00,61.25,61.31,61.02,61.17,69600.0,42.461,42.5026,42.3015,42.4055,69600.0
2007-08-23 09:50:00,61.15,61.21,61.0,61.08,69400.0,42.3916,42.4332,42.2877,42.3431,69400.0
2007-08-23 10:00:00,61.07,61.2,61.0,61.1,74200.0,42.3362,42.4263,42.2877,42.357,74200.0
2007-08-23 10:10:00,61.1,61.23,61.01,61.09,62500.0,42.357,42.4471,42.2946,42.35,62500.0
2007-08-23 10:20:00,61.1,61.2,61.03,61.2,154800.0,42.357,42.4263,42.3085,42.4263,154800.0
2007-08-23 10:30:00,61.17,61.58,61.14,61.58,146100.0,42.4055,42.6897,42.3847,42.6897,146100.0
2007-08-23 10:40:00,61.58,61.7,61.56,61.69,181600.0,42.6897,42.7729,42.6759,42.766,181600.0
2007-08-23 10:50:00,61.69,61.73,61.6,61.66,54900.0,42.766,42.7937,42.7036,42.7452,54900.0
2007-08-23 11:00:00,61.66,61.67,61.4,61.47,59900.0,42.7452,42.7521,42.565,42.6135,59900.0
2007-08-23 11:10:00,61.47,61.53,61.4,61.53,82300.0,42.6135,42.6551,42.565,42.6551,82300.0
2007-08-23 11:20:00,61.53,61.57,61.48,61.48,63900.0,42.6551,42.6828,42.6204,42.6204,63900.0
2007-08-23 11:30:00,61.48,61.49,61.44,61.47,72700.0,42.6204,42.6273,42.5927,42.6135,72700.0
2007-08-23 11:40:00,61.46,61.47,61.41,61.41,51600.0,42.6065,42.6135,42.5719,42.5719,51600.0
2007-08-23 11:50:00,61.41,61.41,61.19,61.19,95300.0,42.5719,42.5719,42.4194,42.4194,95300.0
2007-08-23 12:00:00,61.2,61.28,61.19,61.2,62200.0,42.4263,42.4818,42.4194,42.4263,62200.0
2007-08-23 12:10:00,61.2,61.26,61.15,61.22,57600.0,42.4263,42.4679,42.3916,42.4402,57600.0
2007-08-23 12:20:00,61.22,61.27,61.08,61.13,64900.0,42.4402,42.4748,42.3431,42.3778,64900.0
2007-08-23 12:30:00,61.13,61.13,60.99,61.04,123000.0,42.3778,42.3778,42.2807,42.3154,123000.0
2007-08-23 12:40:00,61.04,61.08,60.86,60.92,62700.0,42.3154,42.3431,42.1906,42.2322,62700.0
2007-08-23 12:50:00,60.93,60.93,60.75,60.81,75400.0,42.2391,42.2391,42.1143,42.1559,75400.0
2007-08-23 13:00:00,60.81,60.87,60.77,60.86,55700.0,42.1559,42.1975,42.1282,42.1906,55700.0
2007-08-23 13:10:00,60.87,61.05,60.84,60.9,103300.0,42.1975,42.3223,42.1767,42.2183,103300.0
2007-08-23 13:20:00,60.89,60.89,60.76,60.77,57900.0,42.2114,42.2114,42.1213,42.1282,57900.0
2007-08-23 13:30:00,60.76,60.77,60.57,60.69,63500.0,42.1213,42.1282,41.9896,42.0728,63500.0
2007-08-23 13:40:00,60.69,60.76,60.69,60.72,45200.0,42.0728,42.1213,42.0728,42.0935,45200.0
2007-08-23 13:50:00,60.72,60.86,60.7,60.85,78800.0,42.0935,42.1906,42.0797,42.1837,78800.0
2007-08-23 14:00:00,60.85,61.08,60.85,61.08,76100.0,42.1837,42.3431,42.1837,42.3431,76100.0
2007-08-23 14:10:00,61.07,61.14,61.0,61.02,58000.0,42.3362,42.3847,42.2877,42.3015,58000.0
2007-08-23 14:20:00,61.02,61.03,60.89,60.95,49800.0,42.3015,42.3085,42.2114,42.253,49800.0
2007-08-23 14:30:00,60.95,61.03,60.9,60.9,49600.0,42.253,42.3085,42.2183,42.2183,49600.0
2007-08-23 14:40:00,60.89,60.9,60.61,60.66,89800.0,42.2114,42.2183,42.0173,42.052,89800.0
2007-08-23 14:50:00,60.66,60.83,60.65,60.79,60000.0,42.052,42.1698,42.045,42.1421,60000.0
2007-08-23 15:00:00,60.8,60.9,60.71,60.77,61600.0,42.149,42.2183,42.0866,42.1282,61600.0
2007-08-23 15:10:00,60.76,60.84,60.72,60.82,59500.0,42.1213,42.1767,42.0935,42.1629,59500.0
2007-08-23 15:20:00,60.82,61.04,60.82,60.91,69400.0,42.1629,42.3154,42.1629,42.2253,69400.0
2007-08-23 15:30:00,60.92,60.92,60.67,60.78,94900.0,42.2322,42.2322,42.0589,42.1351,94900.0
2007-08-23 15:40:00,60.78,60.92,60.74,60.88,123700.0,42.1351,42.2322,42.1074,42.2045,123700.0
2007-08-23 15:50:00,60.88,60.95,60.69,60.82,211400.0,42.2045,42.253,42.0728,42.1629,211400.0
2007-08-24 09:30:00,61.01,61.27,61.0,61.05,23000.0,42.2946,42.4748,42.2877,42.3223,23000.0
2007-08-24 09:40:00,61.05,61.23,60.96,61.19,35100.0,42.3223,42.4471,42.2599,42.4194,35100.0
2007-08-24 09:50:00,61.18,61.38,61.17,61.23,39100.0,42.4124,42.5511,42.4055,42.4471,39100.0
2007-08-24 10:00:00,61.25,61.67,61.25,61.45,121100.0,42.461,42.7521,42.461,42.5996,121100.0
2007-08-24 10:10:00,61.46,61.47,61.22,61.3,107800.0,42.6065,42.6135,42.4402,42.4956,107800.0
2007-08-24 10:20:00,61.3,61.32,60.96,61.04,98000.0,42.4956,42.5095,42.2599,42.3154,98000.0
2007-08-24 10:30:00,61.03,61.1,60.85,60.91,94800.0,42.3085,42.357,42.1837,42.2253,94800.0
2007-08-24 10:40:00,60.91,61.03,60.91,60.94,51800.0,42.2253,42.3085,42.2253,42.2461,51800.0
2007-08-24 10:50:00,60.93,60.97,60.87,60.9,26100.0,42.2391,42.2669,42.1975,42.2183,26100.0
2007-08-24 11:00:00,60.9,61.07,60.89,60.91,44400.0,42.2183,42.3362,42.2114,42.2253,44400.0
2007-08-24 11:10:00,60.9,61.07,60.87,60.9,100100.0,42.2183,42.3362,42.1975,42.2183,100100.0
2007-08-24 11:20:00,60.89,60.98,60.8,60.88,96100.0,42.2114,42.2738,42.149,42.2045,96100.0
2007-08-24 11:30:00,60.88,60.9,60.7,60.76,51500.0,42.2045,42.2183,42.0797,42.1213,51500.0
2007-08-24 11:40:00,60.75,60.85,60.75,60.8,29700.0,42.1143,42.1837,42.1143,42.149,29700.0
2007-08-24 11:50:00,60.82,60.85,60.71,60.77,34000.0,42.1629,42.1837,42.0866,42.1282,34000.0
2007-08-24 12:00:00,60.76,60.8,60.71,60.73,33000.0,42.1213,42.149,42.0866,42.1005,33000.0
2007-08-24 12:10:00,60.73,60.91,60.67,60.86,79400.0,42.1005,42.2253,42.0589,42.1906,79400.0
2007-08-24 12:20:00,60.84,61.08,60.84,60.87,42500.0,42.1767,42.3431,42.1767,42.1975,42500.0
2007-08-24 12:30:00,60.87,60.98,60.83,60.96,28100.0,42.1975,42.2738,42.1698,42.2599,28100.0
2007-08-24 12:40:00,60.96,60.96,60.88,60.89,32800.0,42.2599,42.2599,42.2045,42.2114,32800.0
2007-08-24 12:50:00,60.89,60.93,60.85,60.91,18000.0,42.2114,42.2391,42.1837,42.2253,18000.0
2007-08-24 13:00:00,60.9,61.0,60.87,61.0,13900.0,42.2183,42.2877,42.1975,42.2877,13900.0
2007-08-24 13:10:00,61.0,61.1,60.96,61.04,23600.0,42.2877,42.357,42.2599,42.3154,23600.0
2007-08-24 13:20:00,61.04,61.12,61.02,61.07,15700.0,42.3154,42.3708,42.3015,42.3362,15700.0
2007-08-24 13:30:00,61.09,61.09,60.9,61.03,20600.0,42.35,42.35,42.2183,42.3085,20600.0
2007-08-24 13:40:00,61.03,61.11,61.0,61.11,26700.0,42.3085,42.3639,42.2877,42.3639,26700.0
2007-08-24 13:50:00,61.1,61.14,61.05,61.11,25100.0,42.357,42.3847,42.3223,42.3639,25100.0
2007-08-24 14:00:00,61.11,61.27,61.09,61.2,29500.0,42.3639,42.4748,42.35,42.4263,29500.0
2007-08-24 14:10:00,61.21,61.24,61.17,61.2,26700.0,42.4332,42.454,42.4055,42.4263,26700.0
2007-08-24 14:20:00,61.19,61.24,61.17,61.22,14200.0,42.4194,42.454,42.4055,42.4402,14200.0
2007-08-24 14:30:00,61.21,61.23,61.17,61.19,20700.0,42.4332,42.4471,42.4055,42.4194,20700.0
2007-08-24 14:40:00,61.2,61.42,61.17,61.39,39800.0,42.4263,42.5788,42.4055,42.558,39800.0
2007-08-24 14:50:00,61.4,61.51,61.31,61.51,39100.0,42.565,42.6412,42.5026,42.6412,39100.0
2007-08-24 15:00:00,61.49,61.5,61.26,61.33,44400.0,42.6273,42.6343,42.4679,42.5164,44400.0
2007-08-24 15:10:00,61.34,61.37,61.26,61.33,40000.0,42.5234,42.5442,42.4679,42.5164,40000.0
2007-08-24 15:20:00,61.34,61.47,61.26,61.42,42400.0,42.5234,42.6135,42.4679,42.5788,42400.0
2007-08-24 15:30:00,61.42,61.59,61.42,61.55,72000.0,42.5788,42.6967,42.5788,42.6689,72000.0
2007-08-24 15:40:00,61.54,61.62,61.51,61.62,123300.0,42.662,42.7175,42.6412,42.7175,123300.0
2007-08-24 15:50:00,61.63,61.7,61.59,61.64,236400.0,42.7244,42.7729,42.6967,42.7313,236400.0
2007-08-27 09:30:00,61.68,61.71,61.34,61.7,79000.0,42.7591,42.7799,42.5234,42.7729,79000.0
2007-08-27 09:40:00,61.7,61.88,61.51,61.51,103700.0,42.7729,42.8977,42.6412,42.6412,103700.0
2007-08-27 09:50:00,61.5,61.55,61.4,61.43,34900.0,42.6343,42.6689,42.565,42.5857,34900.0
2007-08-27 10:00:00,61.43,61.71,61.43,61.58,118700.0,42.5857,42.7799,42.5857,42.6897,118700.0
2007-08-27 10:10:00,61.57,61.63,61.49,61.5,39800.0,42.6828,42.7244,42.6273,42.6343,39800.0
2007-08-27 10:20:00,61.5,61.59,61.4,61.41,54500.0,42.6343,42.6967,42.565,42.5719,54500.0
2007-08-27 10:30:00,61.4,61.46,61.32,61.32,51500.0,42.565,42.6065,42.5095,42.5095,51500.0
2007-08-27 10:40:00,61.32,61.39,61.26,61.39,48700.0,42.5095,42.558,42.4679,42.558,48700.0
2007-08-27 10:50:00,61.39,61.42,61.31,61.37,52000.0,42.558,42.5788,42.5026,42.5442,52000.0
2007-08-27 11:00:00,61.36,61.45,61.31,61.39,42800.0,42.5372,42.5996,42.5026,42.558,42800.0
2007-08-27 11:10:00,61.38,61.41,61.35,61.39,26900.0,42.5511,42.5719,42.5303,42.558,26900.0
2007-08-27 11:20:00,61.41,61.59,61.36,61.55,33300.0,42.5719,42.6967,42.5372,42.6689,33300.0
2007-08-27 11:30:00,61.55,61.59,61.38,61.38,51900.0,42.6689,42.6967,42.5511,42.5511,51900.0
2007-08-27 11:40:00,61.38,61.39,61.35,61.39,16700.0,42.5511,42.558,42.5303,42.558,16700.0
2007-08-27 11:50:00,61.39,61.43,61.36,61.37,21300.0,42.558,42.5857,42.5372,42.5442,21300.0
2007-08-27 12:00:00,61.37,61.41,61.37,61.4,12000.0,42.5442,42.5719,42.5442,42.565,12000.0
2007-08-27 12:10:00,61.4,61.61,61.39,61.61,17600.0,42.565,42.7105,42.558,42.7105,17600.0
2007-08-27 12:20:00,61.59,61.61,61.54,61.59,15600.0,42.6967,42.7105,42.662,42.6967,15600.0
2007-08-27 12:30:00,61.58,61.63,61.57,61.6,23800.0,42.6897,42.7244,42.6828,42.7036,23800.0
2007-08-27 12:40:00,61.6,61.62,61.56,61.58,19000.0,42.7036,42.7175,42.6759,42.6897,19000.0
2007-08-27 12:50:00,61.59,61.65,61.55,61.64,24900.0,42.6967,42.7383,42.6689,42.7313,24900.0
2007-08-27 13:00:00,61.64,61.72,61.64,61.7,59000.0,42.7313,42.7868,42.7313,42.7729,59000.0
2007-08-27 13:10:00,61.69,61.69,61.61,61.61,14200.0,42.766,42.766,42.7105,42.7105,14200.0
2007-08-27 13:20:00,61.61,61.64,61.55,61.64,30200.0,42.7105,42.7313,42.6689,42.7313,30200.0
2007-08-27 13:30:00,61.64,61.64,61.45,61.46,122300.0,42.7313,42.7313,42.5996,42.6065,122300.0
2007-08-27 13:40:00,61.46,61.46,61.28,61.32,85200.0,42.6065,42.6065,42.4818,42.5095,85200.0
2007-08-27 13:50:00,61.32,61.32,61.14,61.16,58800.0,42.5095,42.5095,42.3847,42.3986,58800.0
2007-08-27 14:00:00,61.16,61.21,61.1,61.15,50700.0,42.3986,42.4332,42.357,42.3916,50700.0
2007-08-27 14:10:00,61.15,61.29,61.14,61.27,50400.0,42.3916,42.4887,42.3847,42.4748,50400.0
2007-08-27 14:20:00,61.26,61.3,61.2,61.26,56700.0,42.4679,42.4956,42.4263,42.4679,56700.0
2007-08-27 14:30:00,61.25,61.39,61.25,61.33,65000.0,42.461,42.558,42.461,42.5164,65000.0
2007-08-27 14:40:00,61.33,61.36,61.3,61.31,30000.0,42.5164,42.5372,42.4956,42.5026,30000.0
2007-08-27 14:50:00,61.3,61.34,61.12,61.16,60200.0,42.4956,42.5234,42.3708,42.3986,60200.0
2007-08-27 15:00:00,61.17,61.17,61.04,61.11,65900.0,42.4055,42.4055,42.3154,42.3639,65900.0
2007-08-27 15:10:00,61.12,61.18,61.01,61.07,66400.0,42.3708,42.4124,42.2946,42.3362,66400.0
2007-08-27 15:20:00,61.11,61.28,61.05,61.24,47400.0,42.3639,42.4818,42.3223,42.454,47400.0
2007-08-27 15:30:00,61.24,61.3,61.22,61.27,46200.0,42.454,42.4956,42.4402,42.4748,46200.0
2007-08-27 15:40:00,61.29,61.41,61.29,61.35,72900.0,42.4887,42.5719,42.4887,42.5303,72900.0
2007-08-27 15:50:00,61.35,61.36,61.02,61.03,159100.0,42.5303,42.5372,42.3015,42.3085,159100.0
2007-08-28 09:30:00,60.66,60.86,60.51,60.54,71700.0,42.052,42.1906,41.948,41.9688,71700.0
2007-08-28 09:40:00,60.54,60.65,60.42,60.42,66400.0,41.9688,42.045,41.8856,41.8856,66400.0
2007-08-28 09:50:00,60.41,60.41,60.22,60.25,132200.0,41.8786,41.8786,41.7469,41.7677,132200.0
2007-08-28 10:00:00,60.25,60.58,60.22,60.51,94100.0,41.7677,41.9965,41.7469,41.948,94100.0
2007-08-28 10:10:00,60.51,60.73,60.51,60.58,80800.0,41.948,42.1005,41.948,41.9965,80800.0
2007-08-28 10:20:00,60.59,60.68,60.41,60.52,139300.0,42.0034,42.0658,41.8786,41.9549,139300.0
2007-08-28 10:30:00,60.54,60.59,60.51,60.54,81800.0,41.9688,42.0034,41.948,41.9688,81800.0
2007-08-28 10:40:00,60.54,60.59,60.34,60.41,121700.0,41.9688,42.0034,41.8301,41.8786,121700.0
2007-08-28 10:50:00,60.41,60.43,60.35,60.42,72800.0,41.8786,41.8925,41.837,41.8856,72800.0
2007-08-28 11:00:00,60.44,60.45,60.4,60.41,31100.0,41.8994,41.9064,41.8717,41.8786,31100.0
2007-08-28 11:10:00,60.41,60.45,60.34,60.38,72700.0,41.8786,41.9064,41.8301,41.8578,72700.0
2007-08-28 11:20:00,60.37,60.44,60.36,60.38,25900.0,41.8509,41.8994,41.844,41.8578,25900.0
2007-08-28 11:30:00,60.39,60.45,60.17,60.18,101500.0,41.8648,41.9064,41.7123,41.7192,101500.0
2007-08-28 11:40:00,60.17,60.29,60.12,60.2,75400.0,41.7123,41.7955,41.6776,41.7331,75400.0
2007-08-28 11:50:00,60.2,60.2,60.11,60.15,25900.0,41.7331,41.7331,41.6707,41.6984,25900.0
2007-08-28 12:00:00,60.14,60.18,60.09,60.1,63300.0,41.6915,41.7192,41.6568,41.6637,63300.0
2007-08-28 12:10:00,60.1,60.18,60.05,60.15,43600.0,41.6637,41.7192,41.6291,41.6984,43600.0
2007-08-28 12:20:00,60.16,60.24,60.14,60.22,40100.0,41.7053,41.7608,41.6915,41.7469,40100.0
2007-08-28 12:30:00,60.21,60.31,60.21,60.24,51600.0,41.74,41.8093,41.74,41.7608,51600.0
2007-08-28 12:40:00,60.24,60.28,60.17,60.18,26600.0,41.7608,41.7885,41.7123,41.7192,26600.0
2007-08-28 12:50:00,60.17,60.19,60.1,60.18,57900.0,41.7123,41.7261,41.6637,41.7192,57900.0
2007-08-28 13:00:00,60.19,60.2,60.08,60.09,55300.0,41.7261,41.7331,41.6499,41.6568,55300.0
2007-08-28 13:10:00,60.09,60.09,60.0,60.0,72400.0,41.6568,41.6568,41.5944,41.5944,72400.0
2007-08-28 13:20:00,60.0,60.08,59.92,60.04,84900.0,41.5944,41.6499,41.539,41.6221,84900.0
2007-08-28 13:30:00,60.03,60.12,60.0,60.11,36200.0,41.6152,41.6776,41.5944,41.6707,36200.0
2007-08-28 13:40:00,60.11,60.19,60.07,60.11,52100.0,41.6707,41.7261,41.6429,41.6707,52100.0
2007-08-28 13:50:00,60.1,60.15,60.06,60.08,57900.0,41.6637,41.6984,41.636,41.6499,57900.0
2007-08-28 14:00:00,60.08,60.11,59.81,59.88,166600.0,41.6499,41.6707,41.4627,41.5112,166600.0
2007-08-28 14:10:00,59.88,59.92,59.8,59.81,68400.0,41.5112,41.539,41.4558,41.4627,68400.0
2007-08-28 14:20:00,59.8,59.97,59.78,59.9,52700.0,41.4558,41.5736,41.4419,41.5251,52700.0
2007-08-28 14:30:00,59.9,60.03,59.76,59.8,88400.0,41.5251,41.6152,41.428,41.4558,88400.0
2007-08-28 14:40:00,59.8,59.84,59.7,59.72,67500.0,41.4558,41.4835,41.3864,41.4003,67500.0
2007-08-28 14:50:00,59.72,59.76,59.64,59.67,42900.0,41.4003,41.428,41.3448,41.3656,42900.0
2007-08-28 15:00:00,59.69,59.75,59.57,59.64,54300.0,41.3795,41.4211,41.2963,41.3448,54300.0
2007-08-28 15:10:00,59.64,59.77,59.61,59.74,37200.0,41.3448,41.435,41.3241,41.4142,37200.0
2007-08-28 15:20:00,59.75,59.75,59.5,59.57,106300.0,41.4211,41.4211,41.2478,41.2963,106300.0
2007-08-28 15:30:00,59.56,59.57,59.06,59.28,225800.0,41.2894,41.2963,40.9428,41.0953,225800.0
2007-08-28 15:40:00,59.3,59.33,58.96,58.97,200500.0,41.1091,41.1299,40.8734,40.8804,200500.0
2007-08-28 15:50:00,58.97,59.12,58.83,59.01,607100.0,40.8804,40.9844,40.7833,40.9081,607100.0
2007-08-29 09:30:00,59.36,59.53,59.23,59.35,140500.0,41.1507,41.2686,41.0606,41.1438,140500.0
2007-08-29 09:40:00,59.33,59.49,59.29,59.49,57300.0,41.1299,41.2409,41.1022,41.2409,57300.0
2007-08-29 09:50:00,59.5,59.5,59.36,59.48,71600.0,41.2478,41.2478,41.1507,41.2339,71600.0
2007-08-29 10:00:00,59.48,59.62,59.43,59.6,85800.0,41.2339,41.331,41.1993,41.3171,85800.0
2007-08-29 10:10:00,59.61,59.88,59.6,59.85,159900.0,41.3241,41.5112,41.3171,41.4904,159900.0
2007-08-29 10:20:00,59.86,59.87,59.71,59.78,93100.0,41.4974,41.5043,41.3934,41.4419,93100.0
2007-08-29 10:30:00,59.77,59.77,59.63,59.73,65700.0,41.435,41.435,41.3379,41.4072,65700.0
2007-08-29 10:40:00,59.72,59.86,59.69,59.84,53400.0,41.4003,41.4974,41.3795,41.4835,53400.0
2007-08-29 10:50:00,59.84,59.93,59.79,59.89,109000.0,41.4835,41.5459,41.4488,41.5182,109000.0
2007-08-29 11:00:00,59.9,59.97,59.88,59.93,61200.0,41.5251,41.5736,41.5112,41.5459,61200.0
2007-08-29 11:10:00,59.94,60.03,59.94,60.01,38600.0,41.5528,41.6152,41.5528,41.6013,38600.0
2007-08-29 11:20:00,60.01,60.03,59.96,59.98,39500.0,41.6013,41.6152,41.5667,41.5806,39500.0
2007-08-29 11:30:00,59.98,60.06,59.97,60.03,39100.0,41.5806,41.636,41.5736,41.6152,39100.0
2007-08-29 11:40:00,60.04,60.09,59.99,59.99,54700.0,41.6221,41.6568,41.5875,41.5875,54700.0
2007-08-29 11:50:00,59.99,60.3,59.98,60.3,62500.0,41.5875,41.8024,41.5806,41.8024,62500.0
2007-08-29 12:00:00,60.31,60.39,60.23,60.23,91400.0,41.8093,41.8648,41.7539,41.7539,91400.0
2007-08-29 12:10:00,60.24,60.26,60.2,60.22,45000.0,41.7608,41.7747,41.7331,41.7469,45000.0
2007-08-29 12:20:00,60.22,60.24,60.17,60.21,42000.0,41.7469,41.7608,41.7123,41.74,42000.0
2007-08-29 12:30:00,60.22,60.24,60.17,60.23,52500.0,41.7469,41.7608,41.7123,41.7539,52500.0
2007-08-29 12:40:00,60.23,60.26,60.23,60.25,21100.0,41.7539,41.7747,41.7539,41.7677,21100.0
2007-08-29 12:50:00,60.23,60.24,60.09,60.1,56000.0,41.7539,41.7608,41.6568,41.6637,56000.0
2007-08-29 13:00:00,60.1,60.19,60.07,60.13,30100.0,41.6637,41.7261,41.6429,41.6845,30100.0
2007-08-29 13:10:00,60.13,60.14,60.04,60.04,44600.0,41.6845,41.6915,41.6221,41.6221,44600.0
2007-08-29 13:20:00,60.03,60.07,60.0,60.03,31900.0,41.6152,41.6429,41.5944,41.6152,31900.0
2007-08-29 13:30:00,60.03,60.1,60.0,60.02,32500.0,41.6152,41.6637,41.5944,41.6083,32500.0
2007-08-29 13:40:00,60.02,60.04,59.88,59.93,49600.0,41.6083,41.6221,41.5112,41.5459,49600.0
2007-08-29 13:50:00,59.93,60.0,59.91,59.96,26100.0,41.5459,41.5944,41.532,41.5667,26100.0
2007-08-29 14:00:00,59.97,60.16,59.96,60.16,78300.0,41.5736,41.7053,41.5667,41.7053,78300.0
2007-08-29 14:10:00,60.16,60.26,60.14,60.17,80800.0,41.7053,41.7747,41.6915,41.7123,80800.0
2007-08-29 14:20:00,60.17,60.22,60.11,60.12,23200.0,41.7123,41.7469,41.6707,41.6776,23200.0
2007-08-29 14:30:00,60.12,60.56,60.11,60.54,69000.0,41.6776,41.9826,41.6707,41.9688,69000.0
2007-08-29 14:40:00,60.54,60.58,60.44,60.5,37400.0,41.9688,41.9965,41.8994,41.941,37400.0
2007-08-29 14:50:00,60.5,60.52,60.32,60.39,43900.0,41.941,41.9549,41.8163,41.8648,43900.0
2007-08-29 15:00:00,60.39,60.57,60.37,60.56,62000.0,41.8648,41.9896,41.8509,41.9826,62000.0
2007-08-29 15:10:00,60.56,60.95,60.56,60.9,127000.0,41.9826,42.253,41.9826,42.2183,127000.0
2007-08-29 15:20:00,60.9,60.92,60.67,60.73,85300.0,42.2183,42.2322,42.0589,42.1005,85300.0
2007-08-29 15:30:00,60.73,60.97,60.66,60.94,151500.0,42.1005,42.2669,42.052,42.2461,151500.0
2007-08-29 15:40:00,60.94,61.19,60.94,61.16,147400.0,42.2461,42.4194,42.2461,42.3986,147400.0
2007-08-29 15:50:00,61.17,61.34,61.16,61.31,317700.0,42.4055,42.5234,42.3986,42.5026,317700.0
2007-08-30 09:30:00,61.0,61.09,60.57,60.81,97200.0,42.2877,42.35,41.9896,42.1559,97200.0
2007-08-30 09:40:00,60.8,60.81,60.65,60.72,70400.0,42.149,42.1559,42.045,42.0935,70400.0
2007-08-30 09:50:00,60.71,60.81,60.58,60.66,93600.0,42.0866,42.1559,41.9965,42.052,93600.0
2007-08-30 10:00:00,60.68,60.96,60.62,60.92,82800.0,42.0658,42.2599,42.0242,42.2322,82800.0
2007-08-30 10:10:00,60.92,60.98,60.88,60.97,84800.0,42.2322,42.2738,42.2045,42.2669,84800.0
2007-08-30 10:20:00,60.97,61.0,60.74,60.98,70100.0,42.2669,42.2877,42.1074,42.2738,70100.0
2007-08-30 10:30:00,60.96,61.0,60.72,60.74,65500.0,42.2599,42.2877,42.0935,42.1074,65500.0
2007-08-30 10:40:00,60.73,60.85,60.7,60.73,34200.0,42.1005,42.1837,42.0797,42.1005,34200.0
2007-08-30 10:50:00,60.73,60.87,60.71,60.83,22900.0,42.1005,42.1975,42.0866,42.1698,22900.0
2007-08-30 11:00:00,60.84,60.95,60.76,60.78,72300.0,42.1767,42.253,42.1213,42.1351,72300.0
2007-08-30 11:10:00,60.78,61.04,60.78,61.0,39700.0,42.1351,42.3154,42.1351,42.2877,39700.0
2007-08-30 11:20:00,61.0,61.23,61.0,61.19,63200.0,42.2877,42.4471,42.2877,42.4194,63200.0
2007-08-30 11:30:00,61.19,61.4,61.11,61.38,25800.0,42.4194,42.565,42.3639,42.5511,25800.0
2007-08-30 11:40:00,61.39,61.49,61.35,61.43,39900.0,42.558,42.6273,42.5303,42.5857,39900.0
2007-08-30 11:50:00,61.44,61.48,61.32,61.39,43000.0,42.5927,42.6204,42.5095,42.558,43000.0
2007-08-30 12:00:00,61.39,61.39,61.25,61.25,39500.0,42.558,42.558,42.461,42.461,39500.0
2007-08-30 12:10:00,61.25,61.25,60.83,60.83,53000.0,42.461,42.461,42.1698,42.1698,53000.0
2007-08-30 12:20:00,60.82,61.17,60.77,61.13,89200.0,42.1629,42.4055,42.1282,42.3778,89200.0
2007-08-30 12:30:00,61.11,61.18,61.1,61.17,31000.0,42.3639,42.4124,42.357,42.4055,31000.0
2007-08-30 12:40:00,61.16,61.17,61.1,61.17,22100.0,42.3986,42.4055,42.357,42.4055,22100.0
2007-08-30 12:50:00,61.17,61.22,61.15,61.2,14100.0,42.4055,42.4402,42.3916,42.4263,14100.0
2007-08-30 13:00:00,61.2,61.25,61.18,61.21,14600.0,42.4263,42.461,42.4124,42.4332,14600.0
2007-08-30 13:10:00,61.23,61.25,61.21,61.23,31500.0,42.4471,42.461,42.4332,42.4471,31500.0
2007-08-30 13:20:00,61.23,61.23,61.13,61.16,20300.0,42.4471,42.4471,42.3778,42.3986,20300.0
2007-08-30 13:30:00,61.16,61.21,61.12,61.21,20500.0,42.3986,42.4332,42.3708,42.4332,20500.0
2007-08-30 13:40:00,61.21,61.22,61.1,61.11,26600.0,42.4332,42.4402,42.357,42.3639,26600.0
2007-08-30 13:50:00,61.12,61.22,61.08,61.22,49300.0,42.3708,42.4402,42.3431,42.4402,49300.0
2007-08-30 14:00:00,61.22,61.22,61.09,61.09,39900.0,42.4402,42.4402,42.35,42.35,39900.0
2007-08-30 14:10:00,61.09,61.1,61.0,61.07,45800.0,42.35,42.357,42.2877,42.3362,45800.0
2007-08-30 14:20:00,61.06,61.1,61.01,61.01,21700.0,42.3293,42.357,42.2946,42.2946,21700.0
2007-08-30 14:30:00,61.02,61.02,60.85,60.85,39200.0,42.3015,42.3015,42.1837,42.1837,39200.0
2007-08-30 14:40:00,60.85,60.89,60.7,60.73,31200.0,42.1837,42.2114,42.0797,42.1005,31200.0
2007-08-30 14:50:00,60.72,60.85,60.71,60.82,33200.0,42.0935,42.1837,42.0866,42.1629,33200.0
2007-08-30 15:00:00,60.8,60.99,60.8,60.94,41100.0,42.149,42.2807,42.149,42.2461,41100.0
2007-08-30 15:10:00,60.94,60.99,60.88,60.99,41400.0,42.2461,42.2807,42.2045,42.2807,41400.0
2007-08-30 15:20:00,60.99,61.12,60.96,61.06,62500.0,42.2807,42.3708,42.2599,42.3293,62500.0
2007-08-30 15:30:00,61.06,61.11,60.88,60.92,61200.0,42.3293,42.3639,42.2045,42.2322,61200.0
2007-08-30 15:40:00,60.92,60.98,60.86,60.94,81200.0,42.2322,42.2738,42.1906,42.2461,81200.0
2007-08-30 15:50:00,60.94,61.05,60.88,61.0,94600.0,42.2461,42.3223,42.2045,42.2877,94600.0
2007-08-31 09:30:00,61.5,61.5,61.3,61.46,81100.0,42.6343,42.6343,42.4956,42.6065,81100.0
2007-08-31 09:40:00,61.47,61.83,61.46,61.68,82900.0,42.6135,42.863,42.6065,42.7591,82900.0
2007-08-31 09:50:00,61.67,61.96,61.66,61.91,100000.0,42.7521,42.9532,42.7452,42.9185,100000.0
2007-08-31 10:00:00,61.92,62.0,61.64,61.67,180600.0,42.9254,42.9809,42.7313,42.7521,180600.0
2007-08-31 10:10:00,61.66,61.77,61.57,61.77,108900.0,42.7452,42.8215,42.6828,42.8215,108900.0
2007-08-31 10:20:00,61.75,61.83,61.6,61.71,109600.0,42.8076,42.863,42.7036,42.7799,109600.0
2007-08-31 10:30:00,61.7,61.95,61.68,61.88,63800.0,42.7729,42.9462,42.7591,42.8977,63800.0
2007-08-31 10:40:00,61.88,61.88,61.77,61.84,33500.0,42.8977,42.8977,42.8215,42.87,33500.0
2007-08-31 10:50:00,61.8,61.85,61.67,61.67,24500.0,42.8422,42.8769,42.7521,42.7521,24500.0
2007-08-31 11:00:00,61.66,61.81,61.58,61.59,36300.0,42.7452,42.8492,42.6897,42.6967,36300.0
2007-08-31 11:10:00,61.59,61.71,61.43,61.52,41200.0,42.6967,42.7799,42.5857,42.6481,41200.0
2007-08-31 11:20:00,61.55,61.55,61.35,61.42,31000.0,42.6689,42.6689,42.5303,42.5788,31000.0
2007-08-31 11:30:00,61.45,61.62,61.43,61.62,15700.0,42.5996,42.7175,42.5857,42.7175,15700.0
2007-08-31 11:40:00,61.63,61.79,61.63,61.79,25400.0,42.7244,42.8353,42.7244,42.8353,25400.0
2007-08-31 11:50:00,61.79,61.94,61.78,61.82,28400.0,42.8353,42.9393,42.8284,42.8561,28400.0
2007-08-31 12:00:00,61.82,61.86,61.71,61.78,22500.0,42.8561,42.8838,42.7799,42.8284,22500.0
2007-08-31 12:10:00,61.8,61.81,61.7,61.78,11000.0,42.8422,42.8492,42.7729,42.8284,11000.0
2007-08-31 12:20:00,61.8,61.92,61.74,61.91,44500.0,42.8422,42.9254,42.8007,42.9185,44500.0
2007-08-31 12:30:00,61.9,62.13,61.89,62.06,91400.0,42.9116,43.071,42.9046,43.0225,91400.0
2007-08-31 12:40:00,62.05,62.08,61.93,61.99,27700.0,43.0156,43.0364,42.9324,42.974,27700.0
2007-08-31 12:50:00,61.99,62.0,61.93,61.97,20700.0,42.974,42.9809,42.9324,42.9601,20700.0
2007-08-31 13:00:00,61.98,62.0,61.86,61.93,34600.0,42.967,42.9809,42.8838,42.9324,34600.0
2007-08-31 13:10:00,61.92,61.97,61.91,61.92,19600.0,42.9254,42.9601,42.9185,42.9254,19600.0
2007-08-31 13:20:00,61.91,61.96,61.9,61.93,20400.0,42.9185,42.9532,42.9116,42.9324,20400.0
2007-08-31 13:30:00,61.92,61.93,61.85,61.9,23800.0,42.9254,42.9324,42.8769,42.9116,23800.0
2007-08-31 13:40:00,61.89,61.93,61.86,61.87,35100.0,42.9046,42.9324,42.8838,42.8908,35100.0
2007-08-31 13:50:00,61.87,61.92,61.87,61.88,33800.0,42.8908,42.9254,42.8908,42.8977,33800.0
2007-08-31 14:00:00,61.87,61.89,61.85,61.89,39000.0,42.8908,42.9046,42.8769,42.9046,39000.0
2007-08-31 14:10:00,61.91,61.91,61.84,61.9,38200.0,42.9185,42.9185,42.87,42.9116,38200.0
2007-08-31 14:20:00,61.91,61.91,61.79,61.86,77200.0,42.9185,42.9185,42.8353,42.8838,77200.0
2007-08-31 14:30:00,61.86,61.93,61.82,61.92,29700.0,42.8838,42.9324,42.8561,42.9254,29700.0
2007-08-31 14:40:00,61.92,61.93,61.88,61.9,28000.0,42.9254,42.9324,42.8977,42.9116,28000.0
2007-08-31 14:50:00,61.9,61.91,61.87,61.88,13100.0,42.9116,42.9185,42.8908,42.8977,13100.0
2007-08-31 15:00:00,61.88,61.9,61.82,61.84,42500.0,42.8977,42.9116,42.8561,42.87,42500.0
2007-08-31 15:10:00,61.84,61.89,61.83,61.87,62700.0,42.87,42.9046,42.863,42.8908,62700.0
2007-08-31 15:20:00,61.86,61.93,61.76,61.91,61100.0,42.8838,42.9324,42.8145,42.9185,61100.0
2007-08-31 15:30:00,61.92,62.09,61.87,62.05,65500.0,42.9254,43.0433,42.8908,43.0156,65500.0
2007-08-31 15:40:00,62.04,62.19,62.04,62.06,76400.0,43.0086,43.1126,43.0086,43.0225,76400.0
2007-08-31 15:50:00,62.06,62.11,61.67,61.73,234900.0,43.0225,43.0572,42.7521,42.7937,234900.0
2007-09-04 09:30:00,61.91,61.96,61.4,61.51,75300.0,42.9185,42.9532,42.565,42.6412,75300.0
2007-09-04 09:40:00,61.5,61.59,61.44,61.52,43900.0,42.6343,42.6967,42.5927,42.6481,43900.0
2007-09-04 09:50:00,61.52,61.73,61.48,61.73,61600.0,42.6481,42.7937,42.6204,42.7937,61600.0
2007-09-04 10:00:00,61.73,61.76,61.62,61.66,69100.0,42.7937,42.8145,42.7175,42.7452,69100.0
2007-09-04 10:10:00,61.66,61.72,61.61,61.69,34900.0,42.7452,42.7868,42.7105,42.766,34900.0
2007-09-04 10:20:00,61.7,61.76,61.64,61.72,66500.0,42.7729,42.8145,42.7313,42.7868,66500.0
2007-09-04 10:30:00,61.71,61.93,61.64,61.92,70700.0,42.7799,42.9324,42.7313,42.9254,70700.0
2007-09-04 10:40:00,61.92,61.93,61.86,61.87,48300.0,42.9254,42.9324,42.8838,42.8908,48300.0
2007-09-04 10:50:00,61.86,61.89,61.82,61.84,40100.0,42.8838,42.9046,42.8561,42.87,40100.0
2007-09-04 11:00:00,61.84,61.9,61.82,61.9,47300.0,42.87,42.9116,42.8561,42.9116,47300.0
2007-09-04 11:10:00,61.9,62.09,61.89,62.07,76000.0,42.9116,43.0433,42.9046,43.0294,76000.0
2007-09-04 11:20:00,62.08,62.17,62.02,62.04,45700.0,43.0364,43.0987,42.9948,43.0086,45700.0
2007-09-04 11:30:00,62.03,62.17,62.01,62.16,21400.0,43.0017,43.0987,42.9878,43.0918,21400.0
2007-09-04 11:40:00,62.17,62.18,61.99,61.99,31800.0,43.0987,43.1057,42.974,42.974,31800.0
2007-09-04 11:50:00,62.0,62.03,61.99,62.03,27200.0,42.9809,43.0017,42.974,43.0017,27200.0
2007-09-04 12:00:00,62.03,62.09,61.98,62.0,31300.0,43.0017,43.0433,42.967,42.9809,31300.0
2007-09-04 12:10:00,62.01,62.01,61.94,61.95,13700.0,42.9878,42.9878,42.9393,42.9462,13700.0
2007-09-04 12:20:00,61.95,62.05,61.95,62.0,26100.0,42.9462,43.0156,42.9462,42.9809,26100.0
2007-09-04 12:30:00,62.0,62.05,61.99,61.99,41800.0,42.9809,43.0156,42.974,42.974,41800.0
2007-09-04 12:40:00,61.99,62.02,61.94,61.94,20600.0,42.974,42.9948,42.9393,42.9393,20600.0
2007-09-04 12:50:00,61.94,61.95,61.88,61.88,17800.0,42.9393,42.9462,42.8977,42.8977,17800.0
2007-09-04 13:00:00,61.88,61.9,61.85,61.85,32600.0,42.8977,42.9116,42.8769,42.8769,32600.0
2007-09-04 13:10:00,61.85,62.0,61.84,61.91,40900.0,42.8769,42.9809,42.87,42.9185,40900.0
2007-09-04 13:20:00,61.9,61.94,61.79,61.81,28600.0,42.9116,42.9393,42.8353,42.8492,28600.0
2007-09-04 13:30:00,61.8,61.81,61.68,61.73,45100.0,42.8422,42.8492,42.7591,42.7937,45100.0
2007-09-04 13:40:00,61.73,61.77,61.7,61.71,40500.0,42.7937,42.8215,42.7729,42.7799,40500.0
2007-09-04 13:50:00,61.71,61.78,61.71,61.73,48000.0,42.7799,42.8284,42.7799,42.7937,48000.0
2007-09-04 14:00:00,61.72,61.76,61.67,61.75,65200.0,42.7868,42.8145,42.7521,42.8076,65200.0
2007-09-04 14:10:00,61.75,61.8,61.74,61.76,44400.0,42.8076,42.8422,42.8007,42.8145,44400.0
2007-09-04 14:20:00,61.76,61.78,61.69,61.7,37000.0,42.8145,42.8284,42.766,42.7729,37000.0
2007-09-04 14:30:00,61.71,61.77,61.69,61.72,44300.0,42.7799,42.8215,42.766,42.7868,44300.0
2007-09-04 14:40:00,61.72,61.75,61.66,61.71,25000.0,42.7868,42.8076,42.7452,42.7799,25000.0
2007-09-04 14:50:00,61.71,61.75,61.69,61.7,70900.0,42.7799,42.8076,42.766,42.7729,70900.0
2007-09-04 15:00:00,61.71,61.81,61.69,61.8,47400.0,42.7799,42.8492,42.766,42.8422,47400.0
2007-09-04 15:10:00,61.79,61.82,61.73,61.79,63400.0,42.8353,42.8561,42.7937,42.8353,63400.0
2007-09-04 15:20:00,61.78,61.79,61.71,61.77,52700.0,42.8284,42.8353,42.7799,42.8215,52700.0
2007-09-04 15:30:00,61.78,61.79,61.72,61.74,107500.0,42.8284,42.8353,42.7868,42.8007,107500.0
2007-09-04 15:40:00,61.74,61.75,61.54,61.6,100600.0,42.8007,42.8076,42.662,42.7036,100600.0
2007-09-04 15:50:00,61.6,61.67,61.53,61.61,228700.0,42.7036,42.7521,42.6551,42.7105,228700.0
2007-09-05 09:30:00,58.24,58.79,58.05,58.68,1204700.0,40.3743,40.7556,40.2426,40.6793,1204700.0
2007-09-05 09:40:00,58.68,58.68,57.92,58.26,988700.0,40.6793,40.6793,40.1525,40.3882,988700.0
2007-09-05 09:50:00,58.27,58.41,58.0,58.12,682300.0,40.3951,40.4922,40.2079,40.2911,682300.0
2007-09-05 10:00:00,58.12,58.23,57.88,58.08,555200.0,40.2911,40.3674,40.1247,40.2634,555200.0
2007-09-05 10:10:00,58.09,58.44,58.08,58.3,626500.0,40.2703,40.513,40.2634,40.4159,626500.0
2007-09-05 10:20:00,58.31,58.45,58.17,58.34,282200.0,40.4228,40.5199,40.3258,40.4436,282200.0
2007-09-05 10:30:00,58.31,58.66,58.28,58.53,570200.0,40.4228,40.6655,40.402,40.5754,570200.0
2007-09-05 10:40:00,58.52,58.57,58.4,58.51,184800.0,40.5684,40.6031,40.4852,40.5615,184800.0
2007-09-05 10:50:00,58.5,58.78,58.43,58.69,491200.0,40.5546,40.7487,40.506,40.6863,491200.0
2007-09-05 11:00:00,58.69,58.69,58.34,58.41,231200.0,40.6863,40.6863,40.4436,40.4922,231200.0
2007-09-05 11:10:00,58.41,58.52,58.4,58.5,139100.0,40.4922,40.5684,40.4852,40.5546,139100.0
2007-09-05 11:20:00,58.49,58.5,58.3,58.37,155700.0,40.5476,40.5546,40.4159,40.4644,155700.0
2007-09-05 11:30:00,58.37,58.48,58.33,58.35,285500.0,40.4644,40.5407,40.4367,40.4506,285500.0
2007-09-05 11:40:00,58.34,58.34,58.15,58.3,353700.0,40.4436,40.4436,40.3119,40.4159,353700.0
2007-09-05 11:50:00,58.3,58.53,58.26,58.53,206000.0,40.4159,40.5754,40.3882,40.5754,206000.0
2007-09-05 12:00:00,58.52,58.57,58.26,58.34,282700.0,40.5684,40.6031,40.3882,40.4436,282700.0
2007-09-05 12:10:00,58.34,58.53,58.34,58.47,79400.0,40.4436,40.5754,40.4436,40.5338,79400.0
2007-09-05 12:20:00,58.47,58.54,58.46,58.5,107300.0,40.5338,40.5823,40.5268,40.5546,107300.0
2007-09-05 12:30:00,58.49,58.5,58.4,58.46,59300.0,40.5476,40.5546,40.4852,40.5268,59300.0
2007-09-05 12:40:00,58.46,58.47,58.33,58.36,136500.0,40.5268,40.5338,40.4367,40.4575,136500.0
2007-09-05 12:50:00,58.36,58.48,58.32,58.47,59800.0,40.4575,40.5407,40.4298,40.5338,59800.0
2007-09-05 13:00:00,58.46,58.52,58.45,58.51,121400.0,40.5268,40.5684,40.5199,40.5615,121400.0
2007-09-05 13:10:00,58.51,58.61,58.5,58.58,206000.0,40.5615,40.6308,40.5546,40.61,206000.0
2007-09-05 13:20:00,58.58,58.58,58.47,58.47,194100.0,40.61,40.61,40.5338,40.5338,194100.0
2007-09-05 13:30:00,58.46,58.5,58.36,58.48,172200.0,40.5268,40.5546,40.4575,40.5407,172200.0
2007-09-05 13:40:00,58.49,58.5,58.46,58.49,77400.0,40.5476,40.5546,40.5268,40.5476,77400.0
2007-09-05 13:50:00,58.5,58.55,58.49,58.51,358000.0,40.5546,40.5892,40.5476,40.5615,358000.0
2007-09-05 14:00:00,58.51,58.55,58.34,58.41,248000.0,40.5615,40.5892,40.4436,40.4922,248000.0
2007-09-05 14:10:00,58.41,58.52,58.38,58.5,115900.0,40.4922,40.5684,40.4714,40.5546,115900.0
2007-09-05 14:20:00,58.49,58.54,58.44,58.49,198800.0,40.5476,40.5823,40.513,40.5476,198800.0
2007-09-05 14:30:00,58.5,58.59,58.48,58.59,112100.0,40.5546,40.6169,40.5407,40.6169,112100.0
2007-09-05 14:40:00,58.58,59.3,58.58,59.28,553000.0,40.61,41.1091,40.61,41.0953,553000.0
2007-09-05 14:50:00,59.28,59.35,58.91,59.06,658400.0,41.0953,41.1438,40.8388,40.9428,658400.0
2007-09-05 15:00:00,59.06,59.18,59.01,59.15,277000.0,40.9428,41.026,40.9081,41.0052,277000.0
2007-09-05 15:10:00,59.15,59.3,59.14,59.19,208400.0,41.0052,41.1091,40.9982,41.0329,208400.0
2007-09-05 15:20:00,59.18,59.22,59.03,59.07,127800.0,41.026,41.0537,40.922,40.9497,127800.0
2007-09-05 15:30:00,59.07,59.11,58.89,58.9,262600.0,40.9497,40.9774,40.8249,40.8319,262600.0
2007-09-05 15:40:00,58.9,59.47,58.89,59.35,463700.0,40.8319,41.227,40.8249,41.1438,463700.0
2007-09-05 15:50:00,59.34,59.36,58.95,59.04,542200.0,41.1369,41.1507,40.8665,40.9289,542200.0
2007-09-06 09:30:00,59.44,59.61,59.07,59.1,413600.0,41.2062,41.3241,40.9497,40.9705,413600.0
2007-09-06 09:40:00,59.06,59.23,58.91,59.0,239900.0,40.9428,41.0606,40.8388,40.9012,239900.0
2007-09-06 09:50:00,59.01,59.13,58.53,58.87,216400.0,40.9081,40.9913,40.5754,40.8111,216400.0
2007-09-06 10:00:00,58.87,58.96,58.56,58.71,313500.0,40.8111,40.8734,40.5961,40.7001,313500.0
2007-09-06 10:10:00,58.71,58.88,58.69,58.86,182200.0,40.7001,40.818,40.6863,40.8041,182200.0
2007-09-06 10:20:00,58.87,58.91,58.54,58.54,176600.0,40.8111,40.8388,40.5823,40.5823,176600.0
2007-09-06 10:30:00,58.54,58.57,58.3,58.53,298000.0,40.5823,40.6031,40.4159,40.5754,298000.0
2007-09-06 10:40:00,58.54,58.65,58.53,58.62,290500.0,40.5823,40.6585,40.5754,40.6377,290500.0
2007-09-06 10:50:00,58.61,58.76,58.53,58.59,296400.0,40.6308,40.7348,40.5754,40.6169,296400.0
2007-09-06 11:00:00,58.59,58.73,58.59,58.65,170700.0,40.6169,40.714,40.6169,40.6585,170700.0
2007-09-06 11:10:00,58.64,58.65,58.48,58.52,164000.0,40.6516,40.6585,40.5407,40.5684,164000.0
2007-09-06 11:20:00,58.54,58.62,58.44,58.46,105200.0,40.5823,40.6377,40.513,40.5268,105200.0
2007-09-06 11:30:00,58.47,58.64,58.46,58.57,73800.0,40.5338,40.6516,40.5268,40.6031,73800.0
2007-09-06 11:40:00,58.56,58.64,58.54,58.6,89900.0,40.5961,40.6516,40.5823,40.6239,89900.0
2007-09-06 11:50:00,58.61,58.65,58.55,58.6,67600.0,40.6308,40.6585,40.5892,40.6239,67600.0
2007-09-06 12:00:00,58.58,58.59,58.52,58.52,54000.0,40.61,40.6169,40.5684,40.5684,54000.0
2007-09-06 12:10:00,58.53,58.67,58.52,58.67,122600.0,40.5754,40.6724,40.5684,40.6724,122600.0
2007-09-06 12:20:00,58.67,58.68,58.5,58.51,123100.0,40.6724,40.6793,40.5546,40.5615,123100.0
2007-09-06 12:30:00,58.52,58.55,58.51,58.55,33600.0,40.5684,40.5892,40.5615,40.5892,33600.0
2007-09-06 12:40:00,58.54,58.55,58.29,58.3,89200.0,40.5823,40.5892,40.409,40.4159,89200.0
2007-09-06 12:50:00,58.3,58.37,58.27,58.35,56500.0,40.4159,40.4644,40.3951,40.4506,56500.0
2007-09-06 13:00:00,58.35,58.37,58.31,58.33,45200.0,40.4506,40.4644,40.4228,40.4367,45200.0
2007-09-06 13:10:00,58.33,58.34,58.3,58.34,50900.0,40.4367,40.4436,40.4159,40.4436,50900.0
2007-09-06 13:20:00,58.35,58.42,58.35,58.41,59700.0,40.4506,40.4991,40.4506,40.4922,59700.0
2007-09-06 13:30:00,58.41,58.43,58.38,58.41,103100.0,40.4922,40.506,40.4714,40.4922,103100.0
2007-09-06 13:40:00,58.4,58.57,58.4,58.53,134300.0,40.4852,40.6031,40.4852,40.5754,134300.0
2007-09-06 13:50:00,58.52,58.6,58.49,58.57,84400.0,40.5684,40.6239,40.5476,40.6031,84400.0
2007-09-06 14:00:00,58.56,58.6,58.5,58.58,104000.0,40.5961,40.6239,40.5546,40.61,104000.0
2007-09-06 14:10:00,58.57,58.59,58.55,58.57,83600.0,40.6031,40.6169,40.5892,40.6031,83600.0
2007-09-06 14:20:00,58.57,58.6,58.48,58.55,126800.0,40.6031,40.6239,40.5407,40.5892,126800.0
2007-09-06 14:30:00,58.54,58.59,58.49,58.57,62200.0,40.5823,40.6169,40.5476,40.6031,62200.0
2007-09-06 14:40:00,58.56,58.58,58.5,58.54,53600.0,40.5961,40.61,40.5546,40.5823,53600.0
2007-09-06 14:50:00,58.54,58.54,58.47,58.51,89100.0,40.5823,40.5823,40.5338,40.5615,89100.0
2007-09-06 15:00:00,58.5,58.58,58.46,58.46,104300.0,40.5546,40.61,40.5268,40.5268,104300.0
2007-09-06 15:10:00,58.46,58.51,58.37,58.4,109300.0,40.5268,40.5615,40.4644,40.4852,109300.0
2007-09-06 15:20:00,58.4,58.4,58.33,58.33,131200.0,40.4852,40.4852,40.4367,40.4367,131200.0
2007-09-06 15:30:00,58.33,58.35,58.2,58.28,221200.0,40.4367,40.4506,40.3466,40.402,221200.0
2007-09-06 15:40:00,58.28,58.28,56.09,58.12,329200.0,40.402,40.402,38.8838,40.2911,329200.0
2007-09-06 15:50:00,58.12,58.39,58.12,58.27,353300.0,40.2911,40.4783,40.2911,40.3951,353300.0
2007-09-07 09:30:00,57.69,57.82,57.25,57.38,326100.0,39.993,40.0832,39.688,39.7781,326100.0
2007-09-07 09:40:00,57.39,57.45,57.2,57.3,290900.0,39.7851,39.8267,39.6533,39.7227,290900.0
2007-09-07 09:50:00,57.3,57.54,57.27,57.5,111100.0,39.7227,39.889,39.7019,39.8613,111100.0
2007-09-07 10:00:00,57.49,57.69,57.45,57.56,210900.0,39.8544,39.993,39.8267,39.9029,210900.0
2007-09-07 10:10:00,57.56,57.6,57.44,57.55,116600.0,39.9029,39.9306,39.8197,39.896,116600.0
2007-09-07 10:20:00,57.55,57.62,57.51,57.59,94000.0,39.896,39.9445,39.8682,39.9237,94000.0
2007-09-07 10:30:00,57.6,57.6,57.3,57.32,108700.0,39.9306,39.9306,39.7227,39.7365,108700.0
2007-09-07 10:40:00,57.33,57.4,57.23,57.23,151600.0,39.7435,39.792,39.6741,39.6741,151600.0
2007-09-07 10:50:00,57.25,57.26,57.02,57.04,306300.0,39.688,39.6949,39.5286,39.5424,306300.0
2007-09-07 11:00:00,57.04,57.07,56.95,57.0,213700.0,39.5424,39.5632,39.48,39.5147,213700.0
2007-09-07 11:10:00,57.0,57.0,56.79,56.89,139000.0,39.5147,39.5147,39.3691,39.4384,139000.0
2007-09-07 11:20:00,56.88,56.93,56.69,56.75,194200.0,39.4315,39.4662,39.2998,39.3414,194200.0
2007-09-07 11:30:00,56.74,57.09,56.74,57.07,107000.0,39.3345,39.5771,39.3345,39.5632,107000.0
2007-09-07 11:40:00,57.07,57.27,57.02,57.09,164600.0,39.5632,39.7019,39.5286,39.5771,164600.0
2007-09-07 11:50:00,57.1,57.17,57.07,57.17,91000.0,39.584,39.6325,39.5632,39.6325,91000.0
2007-09-07 12:00:00,57.17,57.21,57.0,57.03,130000.0,39.6325,39.6603,39.5147,39.5355,130000.0
2007-09-07 12:10:00,57.04,57.1,57.0,57.07,81700.0,39.5424,39.584,39.5147,39.5632,81700.0
2007-09-07 12:20:00,57.07,57.12,57.04,57.08,86200.0,39.5632,39.5979,39.5424,39.5702,86200.0
2007-09-07 12:30:00,57.1,57.17,57.05,57.07,77700.0,39.584,39.6325,39.5494,39.5632,77700.0
2007-09-07 12:40:00,57.07,57.11,56.98,57.0,107400.0,39.5632,39.591,39.5008,39.5147,107400.0
2007-09-07 12:50:00,57.0,57.08,56.93,57.07,56500.0,39.5147,39.5702,39.4662,39.5632,56500.0
2007-09-07 13:00:00,57.07,57.22,57.05,57.19,71000.0,39.5632,39.6672,39.5494,39.6464,71000.0
2007-09-07 13:10:00,57.2,57.23,57.06,57.16,60200.0,39.6533,39.6741,39.5563,39.6256,60200.0
2007-09-07 13:20:00,57.16,57.16,57.04,57.08,60900.0,39.6256,39.6256,39.5424,39.5702,60900.0
2007-09-07 13:30:00,57.08,57.19,56.99,56.99,100800.0,39.5702,39.6464,39.5078,39.5078,100800.0
2007-09-07 13:40:00,57.0,57.17,57.0,57.12,97100.0,39.5147,39.6325,39.5147,39.5979,97100.0
2007-09-07 13:50:00,57.13,57.13,57.07,57.07,50700.0,39.6048,39.6048,39.5632,39.5632,50700.0
2007-09-07 14:00:00,57.08,57.11,57.03,57.04,94000.0,39.5702,39.591,39.5355,39.5424,94000.0
2007-09-07 14:10:00,57.03,57.12,56.96,57.03,50800.0,39.5355,39.5979,39.487,39.5355,50800.0
2007-09-07 14:20:00,57.03,57.03,56.89,56.93,57400.0,39.5355,39.5355,39.4384,39.4662,57400.0
2007-09-07 14:30:00,56.94,56.97,56.86,56.93,61600.0,39.4731,39.4939,39.4176,39.4662,61600.0
2007-09-07 14:40:00,56.94,56.94,56.82,56.85,76100.0,39.4731,39.4731,39.3899,39.4107,76100.0
2007-09-07 14:50:00,56.85,56.86,56.71,56.72,135300.0,39.4107,39.4176,39.3137,39.3206,135300.0
2007-09-07 15:00:00,56.72,56.93,56.7,56.82,139700.0,39.3206,39.4662,39.3067,39.3899,139700.0
2007-09-07 15:10:00,56.83,57.02,56.82,57.0,121100.0,39.3968,39.5286,39.3899,39.5147,121100.0
2007-09-07 15:20:00,57.0,57.01,56.66,56.67,143800.0,39.5147,39.5216,39.279,39.2859,143800.0
2007-09-07 15:30:00,56.69,56.86,56.69,56.84,141100.0,39.2998,39.4176,39.2998,39.4038,141100.0
2007-09-07 15:40:00,56.84,57.02,56.82,56.95,332700.0,39.4038,39.5286,39.3899,39.48,332700.0
2007-09-07 15:50:00,56.95,57.12,56.93,57.08,415800.0,39.48,39.5979,39.4662,39.5702,415800.0
2007-09-10 09:30:00,57.09,57.41,57.04,57.04,122000.0,39.5771,39.7989,39.5424,39.5424,122000.0
2007-09-10 09:40:00,57.03,57.05,56.78,57.01,105700.0,39.5355,39.5494,39.3622,39.5216,105700.0
2007-09-10 09:50:00,57.03,57.1,56.91,56.91,63900.0,39.5355,39.584,39.4523,39.4523,63900.0
2007-09-10 10:00:00,56.94,56.97,56.9,56.91,57500.0,39.4731,39.4939,39.4454,39.4523,57500.0
2007-09-10 10:10:00,56.9,56.95,56.88,56.88,116900.0,39.4454,39.48,39.4315,39.4315,116900.0
2007-09-10 10:20:00,56.89,56.91,56.84,56.84,212300.0,39.4384,39.4523,39.4038,39.4038,212300.0
2007-09-10 10:30:00,56.84,56.9,56.79,56.83,208100.0,39.4038,39.4454,39.3691,39.3968,208100.0
2007-09-10 10:40:00,56.83,56.98,56.74,56.86,242200.0,39.3968,39.5008,39.3345,39.4176,242200.0
2007-09-10 10:50:00,56.88,56.89,56.71,56.8,66600.0,39.4315,39.4384,39.3137,39.376,66600.0
2007-09-10 11:00:00,56.79,56.84,56.72,56.73,63900.0,39.3691,39.4038,39.3206,39.3275,63900.0
2007-09-10 11:10:00,56.73,56.75,56.5,56.61,119300.0,39.3275,39.3414,39.1681,39.2443,119300.0
2007-09-10 11:20:00,56.62,56.66,56.51,56.64,93000.0,39.2513,39.279,39.175,39.2651,93000.0
2007-09-10 11:30:00,56.64,56.69,56.57,56.59,90100.0,39.2651,39.2998,39.2166,39.2305,90100.0
2007-09-10 11:40:00,56.6,56.7,56.53,56.58,73000.0,39.2374,39.3067,39.1889,39.2235,73000.0
2007-09-10 11:50:00,56.58,56.61,56.55,56.58,55500.0,39.2235,39.2443,39.2027,39.2235,55500.0
2007-09-10 12:00:00,56.58,56.6,56.51,56.54,47900.0,39.2235,39.2374,39.175,39.1958,47900.0
2007-09-10 12:10:00,56.53,56.6,56.51,56.52,47800.0,39.1889,39.2374,39.175,39.1819,47800.0
2007-09-10 12:20:00,56.53,56.65,56.52,56.61,106200.0,39.1889,39.2721,39.1819,39.2443,106200.0
2007-09-10 12:30:00,56.58,56.62,56.53,56.54,46500.0,39.2235,39.2513,39.1889,39.1958,46500.0
2007-09-10 12:40:00,56.54,56.58,56.52,56.53,26300.0,39.1958,39.2235,39.1819,39.1889,26300.0
2007-09-10 12:50:00,56.55,56.6,56.52,56.58,28500.0,39.2027,39.2374,39.1819,39.2235,28500.0
2007-09-10 13:00:00,56.59,56.68,56.53,56.68,47500.0,39.2305,39.2929,39.1889,39.2929,47500.0
2007-09-10 13:10:00,56.67,56.75,56.62,56.74,53200.0,39.2859,39.3414,39.2513,39.3345,53200.0
2007-09-10 13:20:00,56.74,56.83,56.71,56.76,50300.0,39.3345,39.3968,39.3137,39.3483,50300.0
2007-09-10 13:30:00,56.76,56.87,56.74,56.76,63300.0,39.3483,39.4246,39.3345,39.3483,63300.0
2007-09-10 13:40:00,56.76,56.79,56.71,56.72,28200.0,39.3483,39.3691,39.3137,39.3206,28200.0
2007-09-10 13:50:00,56.75,56.84,56.71,56.84,176600.0,39.3414,39.4038,39.3137,39.4038,176600.0
2007-09-10 14:00:00,56.83,56.89,56.79,56.87,62300.0,39.3968,39.4384,39.3691,39.4246,62300.0
2007-09-10 14:10:00,56.86,57.06,56.85,57.03,81700.0,39.4176,39.5563,39.4107,39.5355,81700.0
2007-09-10 14:20:00,57.03,57.19,56.99,57.18,63300.0,39.5355,39.6464,39.5078,39.6395,63300.0
2007-09-10 14:30:00,57.19,57.25,57.12,57.17,84300.0,39.6464,39.688,39.5979,39.6325,84300.0
2007-09-10 14:40:00,57.17,57.23,57.1,57.17,48700.0,39.6325,39.6741,39.584,39.6325,48700.0
2007-09-10 14:50:00,57.18,57.33,57.1,57.3,179100.0,39.6395,39.7435,39.584,39.7227,179100.0
2007-09-10 15:00:00,57.3,57.57,57.24,57.56,143600.0,39.7227,39.9098,39.6811,39.9029,143600.0
2007-09-10 15:10:00,57.57,57.77,57.53,57.75,205800.0,39.9098,40.0485,39.8821,40.0346,205800.0
2007-09-10 15:20:00,57.75,57.98,57.75,57.85,268500.0,40.0346,40.1941,40.0346,40.1039,268500.0
2007-09-10 15:30:00,57.85,57.9,57.73,57.77,267300.0,40.1039,40.1386,40.0208,40.0485,267300.0
2007-09-10 15:40:00,57.76,57.77,57.49,57.49,170300.0,40.0416,40.0485,39.8544,39.8544,170300.0
2007-09-10 15:50:00,57.49,57.49,57.22,57.24,300500.0,39.8544,39.8544,39.6672,39.6811,300500.0
2007-09-11 09:30:00,57.59,57.76,57.51,57.64,102500.0,39.9237,40.0416,39.8682,39.9584,102500.0
2007-09-11 09:40:00,57.64,57.99,57.62,57.89,109600.0,39.9584,40.201,39.9445,40.1317,109600.0
2007-09-11 09:50:00,57.89,57.89,57.58,57.76,47500.0,40.1317,40.1317,39.9168,40.0416,47500.0
2007-09-11 10:00:00,57.73,57.8,57.53,57.55,69200.0,40.0208,40.0693,39.8821,39.896,69200.0
2007-09-11 10:10:00,57.54,57.65,57.52,57.59,72100.0,39.889,39.9653,39.8752,39.9237,72100.0
2007-09-11 10:20:00,57.59,57.95,57.57,57.94,122100.0,39.9237,40.1733,39.9098,40.1663,122100.0
2007-09-11 10:30:00,57.95,58.21,57.94,58.1,248400.0,40.1733,40.3535,40.1663,40.2773,248400.0
2007-09-11 10:40:00,58.09,58.17,58.06,58.15,114100.0,40.2703,40.3258,40.2495,40.3119,114100.0
2007-09-11 10:50:00,58.15,58.26,58.14,58.26,76400.0,40.3119,40.3882,40.305,40.3882,76400.0
2007-09-11 11:00:00,58.26,58.28,58.2,58.26,109700.0,40.3882,40.402,40.3466,40.3882,109700.0
2007-09-11 11:10:00,58.27,58.31,58.23,58.23,79100.0,40.3951,40.4228,40.3674,40.3674,79100.0
2007-09-11 11:20:00,58.23,58.31,58.16,58.29,155400.0,40.3674,40.4228,40.3189,40.409,155400.0
2007-09-11 11:30:00,58.29,58.36,58.24,58.28,136100.0,40.409,40.4575,40.3743,40.402,136100.0
2007-09-11 11:40:00,58.29,58.32,58.2,58.25,60100.0,40.409,40.4298,40.3466,40.3812,60100.0
2007-09-11 11:50:00,58.24,58.28,58.13,58.19,37300.0,40.3743,40.402,40.2981,40.3397,37300.0
2007-09-11 12:00:00,58.2,58.21,58.12,58.19,102600.0,40.3466,40.3535,40.2911,40.3397,102600.0
2007-09-11 12:10:00,58.19,58.32,58.15,58.32,134900.0,40.3397,40.4298,40.3119,40.4298,134900.0
2007-09-11 12:20:00,58.31,58.35,58.25,58.29,121200.0,40.4228,40.4506,40.3812,40.409,121200.0
2007-09-11 12:30:00,58.29,58.3,58.24,58.28,126600.0,40.409,40.4159,40.3743,40.402,126600.0
2007-09-11 12:40:00,58.27,58.34,58.25,58.29,118700.0,40.3951,40.4436,40.3812,40.409,118700.0
2007-09-11 12:50:00,58.28,58.37,58.27,58.35,77900.0,40.402,40.4644,40.3951,40.4506,77900.0
2007-09-11 13:00:00,58.36,58.42,58.36,58.39,90000.0,40.4575,40.4991,40.4575,40.4783,90000.0
2007-09-11 13:10:00,58.39,58.4,58.19,58.19,63500.0,40.4783,40.4852,40.3397,40.3397,63500.0
2007-09-11 13:20:00,58.19,58.38,58.19,58.33,74300.0,40.3397,40.4714,40.3397,40.4367,74300.0
2007-09-11 13:30:00,58.33,58.5,58.32,58.38,96500.0,40.4367,40.5546,40.4298,40.4714,96500.0
2007-09-11 13:40:00,58.39,58.55,58.37,58.54,66500.0,40.4783,40.5892,40.4644,40.5823,66500.0
2007-09-11 13:50:00,58.53,58.65,58.53,58.6,58800.0,40.5754,40.6585,40.5754,40.6239,58800.0
2007-09-11 14:00:00,58.61,58.82,58.61,58.8,93000.0,40.6308,40.7764,40.6308,40.7625,93000.0
2007-09-11 14:10:00,58.82,58.88,58.8,58.86,110000.0,40.7764,40.818,40.7625,40.8041,110000.0
2007-09-11 14:20:00,58.87,58.89,58.8,58.8,48300.0,40.8111,40.8249,40.7625,40.7625,48300.0
2007-09-11 14:30:00,58.82,58.82,58.68,58.73,87900.0,40.7764,40.7764,40.6793,40.714,87900.0
2007-09-11 14:40:00,58.75,58.8,58.66,58.66,46800.0,40.7279,40.7625,40.6655,40.6655,46800.0
2007-09-11 14:50:00,58.66,58.67,58.49,58.53,114700.0,40.6655,40.6724,40.5476,40.5754,114700.0
2007-09-11 15:00:00,58.55,58.61,58.51,58.57,74700.0,40.5892,40.6308,40.5615,40.6031,74700.0
2007-09-11 15:10:00,58.56,58.68,58.49,58.65,85400.0,40.5961,40.6793,40.5476,40.6585,85400.0
2007-09-11 15:20:00,58.65,58.66,58.6,58.66,66100.0,40.6585,40.6655,40.6239,40.6655,66100.0
2007-09-11 15:30:00,58.65,58.73,58.51,58.52,119600.0,40.6585,40.714,40.5615,40.5684,119600.0
2007-09-11 15:40:00,58.52,58.52,58.31,58.42,168400.0,40.5684,40.5684,40.4228,40.4991,168400.0
2007-09-11 15:50:00,58.43,58.59,58.4,58.59,236700.0,40.506,40.6169,40.4852,40.6169,236700.0
2007-09-12 09:30:00,58.31,58.44,58.06,58.22,123700.0,40.4228,40.513,40.2495,40.3604,123700.0
2007-09-12 09:40:00,58.24,58.83,58.23,58.78,85400.0,40.3743,40.7833,40.3674,40.7487,85400.0
2007-09-12 09:50:00,58.77,58.81,58.72,58.79,56100.0,40.7417,40.7695,40.7071,40.7556,56100.0
2007-09-12 10:00:00,58.81,58.81,58.5,58.5,59600.0,40.7695,40.7695,40.5546,40.5546,59600.0
2007-09-12 10:10:00,58.5,58.61,58.3,58.31,52200.0,40.5546,40.6308,40.4159,40.4228,52200.0
2007-09-12 10:20:00,58.32,58.52,58.32,58.5,43400.0,40.4298,40.5684,40.4298,40.5546,43400.0
2007-09-12 10:30:00,58.49,58.53,58.42,58.5,34700.0,40.5476,40.5754,40.4991,40.5546,34700.0
2007-09-12 10:40:00,58.48,58.63,58.47,58.59,62800.0,40.5407,40.6447,40.5338,40.6169,62800.0
2007-09-12 10:50:00,58.59,58.59,58.45,58.53,60500.0,40.6169,40.6169,40.5199,40.5754,60500.0
2007-09-12 11:00:00,58.53,58.57,58.5,58.51,40100.0,40.5754,40.6031,40.5546,40.5615,40100.0
2007-09-12 11:10:00,58.53,58.75,58.53,58.72,48600.0,40.5754,40.7279,40.5754,40.7071,48600.0
2007-09-12 11:20:00,58.72,58.82,58.7,58.77,41200.0,40.7071,40.7764,40.6932,40.7417,41200.0
2007-09-12 11:30:00,58.76,58.82,58.75,58.77,44900.0,40.7348,40.7764,40.7279,40.7417,44900.0
2007-09-12 11:40:00,58.78,58.85,58.72,58.8,52200.0,40.7487,40.7972,40.7071,40.7625,52200.0
2007-09-12 11:50:00,58.81,58.85,58.75,58.84,49200.0,40.7695,40.7972,40.7279,40.7903,49200.0
2007-09-12 12:00:00,58.84,58.93,58.83,58.89,52500.0,40.7903,40.8526,40.7833,40.8249,52500.0
2007-09-12 12:10:00,58.9,58.97,58.83,58.83,56700.0,40.8319,40.8804,40.7833,40.7833,56700.0
2007-09-12 12:20:00,58.84,58.85,58.73,58.82,54800.0,40.7903,40.7972,40.714,40.7764,54800.0
2007-09-12 12:30:00,58.81,58.84,58.77,58.82,35800.0,40.7695,40.7903,40.7417,40.7764,35800.0
2007-09-12 12:40:00,58.82,58.94,58.76,58.91,44500.0,40.7764,40.8596,40.7348,40.8388,44500.0
2007-09-12 12:50:00,58.91,58.93,58.84,58.86,49500.0,40.8388,40.8526,40.7903,40.8041,49500.0
2007-09-12 13:00:00,58.85,58.85,58.62,58.71,63600.0,40.7972,40.7972,40.6377,40.7001,63600.0
2007-09-12 13:10:00,58.7,58.75,58.64,58.71,37900.0,40.6932,40.7279,40.6516,40.7001,37900.0
2007-09-12 13:20:00,58.7,58.77,58.68,58.75,22900.0,40.6932,40.7417,40.6793,40.7279,22900.0
2007-09-12 13:30:00,58.75,58.76,58.67,58.7,43800.0,40.7279,40.7348,40.6724,40.6932,43800.0
2007-09-12 13:40:00,58.7,58.79,58.7,58.75,22800.0,40.6932,40.7556,40.6932,40.7279,22800.0
2007-09-12 13:50:00,58.76,58.88,58.75,58.82,43500.0,40.7348,40.818,40.7279,40.7764,43500.0
2007-09-12 14:00:00,58.81,58.97,58.81,58.97,36800.0,40.7695,40.8804,40.7695,40.8804,36800.0
2007-09-12 14:10:00,58.97,59.08,58.97,59.04,78800.0,40.8804,40.9566,40.8804,40.9289,78800.0
2007-09-12 14:20:00,59.03,59.04,58.77,58.8,62000.0,40.922,40.9289,40.7417,40.7625,62000.0
2007-09-12 14:30:00,58.8,58.86,58.67,58.67,79200.0,40.7625,40.8041,40.6724,40.6724,79200.0
2007-09-12 14:40:00,58.66,58.83,58.65,58.8,89100.0,40.6655,40.7833,40.6585,40.7625,89100.0
2007-09-12 14:50:00,58.8,58.84,58.73,58.79,48900.0,40.7625,40.7903,40.714,40.7556,48900.0
2007-09-12 15:00:00,58.8,58.81,58.6,58.61,81800.0,40.7625,40.7695,40.6239,40.6308,81800.0
2007-09-12 15:10:00,58.61,58.66,58.5,58.59,85000.0,40.6308,40.6655,40.5546,40.6169,85000.0
2007-09-12 15:20:00,58.59,58.65,58.53,58.53,97500.0,40.6169,40.6585,40.5754,40.5754,97500.0
2007-09-12 15:30:00,58.52,58.6,58.51,58.58,79800.0,40.5684,40.6239,40.5615,40.61,79800.0
2007-09-12 15:40:00,58.59,58.75,58.59,58.68,133200.0,40.6169,40.7279,40.6169,40.6793,133200.0
2007-09-12 15:50:00,58.68,58.73,58.48,58.48,176400.0,40.6793,40.714,40.5407,40.5407,176400.0
2007-09-13 09:30:00,58.9,59.2,58.56,59.17,233500.0,40.8319,41.0398,40.5961,41.019,233500.0
2007-09-13 09:40:00,59.18,59.24,58.91,58.97,179600.0,41.026,41.0676,40.8388,40.8804,179600.0
2007-09-13 09:50:00,58.95,59.09,58.93,58.93,84300.0,40.8665,40.9636,40.8526,40.8526,84300.0
2007-09-13 10:00:00,58.94,59.12,58.93,59.06,125200.0,40.8596,40.9844,40.8526,40.9428,125200.0
2007-09-13 10:10:00,59.05,59.25,59.03,59.25,92500.0,40.9358,41.0745,40.922,41.0745,92500.0
2007-09-13 10:20:00,59.25,59.4,59.22,59.39,74200.0,41.0745,41.1785,41.0537,41.1715,74200.0
2007-09-13 10:30:00,59.38,59.55,59.36,59.49,79400.0,41.1646,41.2825,41.1507,41.2409,79400.0
2007-09-13 10:40:00,59.49,59.56,59.36,59.39,106900.0,41.2409,41.2894,41.1507,41.1715,106900.0
2007-09-13 10:50:00,59.4,59.56,59.29,59.52,74100.0,41.1785,41.2894,41.1022,41.2617,74100.0
2007-09-13 11:00:00,59.52,59.62,59.51,59.59,111300.0,41.2617,41.331,41.2547,41.3102,111300.0
2007-09-13 11:10:00,59.58,59.58,59.49,59.56,94000.0,41.3033,41.3033,41.2409,41.2894,94000.0
2007-09-13 11:20:00,59.56,59.72,59.56,59.68,97100.0,41.2894,41.4003,41.2894,41.3726,97100.0
2007-09-13 11:30:00,59.69,59.86,59.66,59.84,95600.0,41.3795,41.4974,41.3587,41.4835,95600.0
2007-09-13 11:40:00,59.85,59.92,59.79,59.9,103600.0,41.4904,41.539,41.4488,41.5251,103600.0
2007-09-13 11:50:00,59.88,59.89,59.78,59.8,166000.0,41.5112,41.5182,41.4419,41.4558,166000.0
2007-09-13 12:00:00,59.8,59.8,59.5,59.5,96900.0,41.4558,41.4558,41.2478,41.2478,96900.0
2007-09-13 12:10:00,59.49,59.55,59.38,59.52,59100.0,41.2409,41.2825,41.1646,41.2617,59100.0
2007-09-13 12:20:00,59.51,59.61,59.5,59.52,44100.0,41.2547,41.3241,41.2478,41.2617,44100.0
2007-09-13 12:30:00,59.52,59.64,59.44,59.64,42900.0,41.2617,41.3448,41.2062,41.3448,42900.0
2007-09-13 12:40:00,59.62,59.71,59.59,59.59,36200.0,41.331,41.3934,41.3102,41.3102,36200.0
2007-09-13 12:50:00,59.6,59.75,59.5,59.74,66000.0,41.3171,41.4211,41.2478,41.4142,66000.0
2007-09-13 13:00:00,59.74,59.99,59.74,59.97,84500.0,41.4142,41.5875,41.4142,41.5736,84500.0
2007-09-13 13:10:00,59.97,60.02,59.94,59.99,66500.0,41.5736,41.6083,41.5528,41.5875,66500.0
2007-09-13 13:20:00,59.99,60.17,59.99,60.05,104800.0,41.5875,41.7123,41.5875,41.6291,104800.0
2007-09-13 13:30:00,60.05,60.19,59.98,60.19,44900.0,41.6291,41.7261,41.5806,41.7261,44900.0
2007-09-13 13:40:00,60.19,60.27,60.16,60.16,68100.0,41.7261,41.7816,41.7053,41.7053,68100.0
2007-09-13 13:50:00,60.16,60.16,60.0,60.0,57800.0,41.7053,41.7053,41.5944,41.5944,57800.0
2007-09-13 14:00:00,59.99,60.01,59.9,59.94,42200.0,41.5875,41.6013,41.5251,41.5528,42200.0
2007-09-13 14:10:00,59.93,59.98,59.78,59.78,67000.0,41.5459,41.5806,41.4419,41.4419,67000.0
2007-09-13 14:20:00,59.78,59.83,59.71,59.71,87400.0,41.4419,41.4766,41.3934,41.3934,87400.0
2007-09-13 14:30:00,59.71,60.01,59.71,60.0,67000.0,41.3934,41.6013,41.3934,41.5944,67000.0
2007-09-13 14:40:00,59.99,60.16,59.97,60.13,58600.0,41.5875,41.7053,41.5736,41.6845,58600.0
2007-09-13 14:50:00,60.12,60.17,60.08,60.15,70400.0,41.6776,41.7123,41.6499,41.6984,70400.0
2007-09-13 15:00:00,60.15,60.3,60.15,60.15,107400.0,41.6984,41.8024,41.6984,41.6984,107400.0
2007-09-13 15:10:00,60.15,60.25,59.87,59.92,110900.0,41.6984,41.7677,41.5043,41.539,110900.0
2007-09-13 15:20:00,59.92,60.08,59.88,60.05,125000.0,41.539,41.6499,41.5112,41.6291,125000.0
2007-09-13 15:30:00,60.05,60.23,60.04,60.17,111600.0,41.6291,41.7539,41.6221,41.7123,111600.0
2007-09-13 15:40:00,60.17,60.21,59.76,59.8,212100.0,41.7123,41.74,41.428,41.4558,212100.0
2007-09-13 15:50:00,59.82,60.07,59.82,59.94,297400.0,41.4696,41.6429,41.4696,41.5528,297400.0
2007-09-14 09:30:00,59.66,59.66,59.18,59.56,148100.0,41.3587,41.3587,41.026,41.2894,148100.0
2007-09-14 09:40:00,59.54,59.55,59.2,59.22,102000.0,41.2755,41.2825,41.0398,41.0537,102000.0
2007-09-14 09:50:00,59.24,59.6,59.21,59.51,103600.0,41.0676,41.3171,41.0468,41.2547,103600.0
2007-09-14 10:00:00,59.53,59.77,59.52,59.64,81100.0,41.2686,41.435,41.2617,41.3448,81100.0
2007-09-14 10:10:00,59.64,59.87,59.35,59.82,114400.0,41.3448,41.5043,41.1438,41.4696,114400.0
2007-09-14 10:20:00,59.82,60.0,59.71,59.74,95000.0,41.4696,41.5944,41.3934,41.4142,95000.0
2007-09-14 10:30:00,59.75,59.93,59.75,59.77,42200.0,41.4211,41.5459,41.4211,41.435,42200.0
2007-09-14 10:40:00,59.77,60.1,59.72,60.06,72400.0,41.435,41.6637,41.4003,41.636,72400.0
2007-09-14 10:50:00,60.04,60.05,59.75,59.76,61700.0,41.6221,41.6291,41.4211,41.428,61700.0
2007-09-14 11:00:00,59.76,59.77,59.57,59.59,48900.0,41.428,41.435,41.2963,41.3102,48900.0
2007-09-14 11:10:00,59.59,59.61,59.42,59.47,98300.0,41.3102,41.3241,41.1923,41.227,98300.0
2007-09-14 11:20:00,59.47,59.61,59.42,59.59,67400.0,41.227,41.3241,41.1923,41.3102,67400.0
2007-09-14 11:30:00,59.59,59.59,59.52,59.54,39700.0,41.3102,41.3102,41.2617,41.2755,39700.0
2007-09-14 11:40:00,59.55,59.68,59.49,59.64,45700.0,41.2825,41.3726,41.2409,41.3448,45700.0
2007-09-14 11:50:00,59.63,59.88,59.63,59.82,76800.0,41.3379,41.5112,41.3379,41.4696,76800.0
2007-09-14 12:00:00,59.81,59.9,59.79,59.81,38700.0,41.4627,41.5251,41.4488,41.4627,38700.0
2007-09-14 12:10:00,59.81,59.81,59.71,59.73,29700.0,41.4627,41.4627,41.3934,41.4072,29700.0
2007-09-14 12:20:00,59.73,59.79,59.72,59.78,31600.0,41.4072,41.4488,41.4003,41.4419,31600.0
2007-09-14 12:30:00,59.78,59.85,59.78,59.79,21600.0,41.4419,41.4904,41.4419,41.4488,21600.0
2007-09-14 12:40:00,59.78,59.86,59.78,59.83,46500.0,41.4419,41.4974,41.4419,41.4766,46500.0
2007-09-14 12:50:00,59.82,59.96,59.78,59.93,96100.0,41.4696,41.5667,41.4419,41.5459,96100.0
2007-09-14 13:00:00,59.91,59.96,59.86,59.9,73900.0,41.532,41.5667,41.4974,41.5251,73900.0
2007-09-14 13:10:00,59.91,60.03,59.85,59.95,61300.0,41.532,41.6152,41.4904,41.5598,61300.0
2007-09-14 13:20:00,59.94,60.2,59.94,60.12,89900.0,41.5528,41.7331,41.5528,41.6776,89900.0
2007-09-14 13:30:00,60.13,60.16,59.95,59.97,41300.0,41.6845,41.7053,41.5598,41.5736,41300.0
2007-09-14 13:40:00,59.98,60.1,59.98,60.1,23700.0,41.5806,41.6637,41.5806,41.6637,23700.0
2007-09-14 13:50:00,60.08,60.24,60.08,60.21,92700.0,41.6499,41.7608,41.6499,41.74,92700.0
2007-09-14 14:00:00,60.22,60.28,60.12,60.14,83600.0,41.7469,41.7885,41.6776,41.6915,83600.0
2007-09-14 14:10:00,60.12,60.14,59.96,59.99,99400.0,41.6776,41.6915,41.5667,41.5875,99400.0
2007-09-14 14:20:00,60.0,60.02,59.95,59.97,32800.0,41.5944,41.6083,41.5598,41.5736,32800.0
2007-09-14 14:30:00,59.97,59.97,59.83,59.83,82700.0,41.5736,41.5736,41.4766,41.4766,82700.0
2007-09-14 14:40:00,59.83,59.85,59.77,59.8,49100.0,41.4766,41.4904,41.435,41.4558,49100.0
2007-09-14 14:50:00,59.81,59.83,59.72,59.83,58300.0,41.4627,41.4766,41.4003,41.4766,58300.0
2007-09-14 15:00:00,59.84,59.92,59.81,59.92,42100.0,41.4835,41.539,41.4627,41.539,42100.0
2007-09-14 15:10:00,59.92,59.92,59.85,59.9,39100.0,41.539,41.539,41.4904,41.5251,39100.0
2007-09-14 15:20:00,59.9,59.95,59.87,59.88,59100.0,41.5251,41.5598,41.5043,41.5112,59100.0
2007-09-14 15:30:00,59.87,60.08,59.85,60.06,96600.0,41.5043,41.6499,41.4904,41.636,96600.0
2007-09-14 15:40:00,60.06,60.13,59.99,60.0,117900.0,41.636,41.6845,41.5875,41.5944,117900.0
2007-09-14 15:50:00,59.99,60.05,59.9,59.91,186400.0,41.5875,41.6291,41.5251,41.532,186400.0
2007-09-17 09:30:00,59.59,59.98,59.47,59.95,129200.0,41.3102,41.5806,41.227,41.5598,129200.0
2007-09-17 09:40:00,59.94,60.07,59.9,60.03,71800.0,41.5528,41.6429,41.5251,41.6152,71800.0
2007-09-17 09:50:00,60.01,60.25,59.93,60.21,72100.0,41.6013,41.7677,41.5459,41.74,72100.0
2007-09-17 10:00:00,60.19,60.23,59.97,59.99,63700.0,41.7261,41.7539,41.5736,41.5875,63700.0
2007-09-17 10:10:00,59.98,60.04,59.96,60.0,43900.0,41.5806,41.6221,41.5667,41.5944,43900.0
2007-09-17 10:20:00,60.02,60.02,59.75,59.75,86500.0,41.6083,41.6083,41.4211,41.4211,86500.0
2007-09-17 10:30:00,59.75,59.75,59.62,59.67,79000.0,41.4211,41.4211,41.331,41.3656,79000.0
2007-09-17 10:40:00,59.66,59.78,59.66,59.73,60600.0,41.3587,41.4419,41.3587,41.4072,60600.0
2007-09-17 10:50:00,59.71,59.73,59.54,59.62,70800.0,41.3934,41.4072,41.2755,41.331,70800.0
2007-09-17 11:00:00,59.62,59.66,59.56,59.6,46000.0,41.331,41.3587,41.2894,41.3171,46000.0
2007-09-17 11:10:00,59.59,59.67,59.53,59.54,57900.0,41.3102,41.3656,41.2686,41.2755,57900.0
2007-09-17 11:20:00,59.53,59.55,59.42,59.43,50300.0,41.2686,41.2825,41.1923,41.1993,50300.0
2007-09-17 11:30:00,59.42,59.42,59.28,59.29,55400.0,41.1923,41.1923,41.0953,41.1022,55400.0
2007-09-17 11:40:00,59.28,59.29,59.23,59.23,58300.0,41.0953,41.1022,41.0606,41.0606,58300.0
2007-09-17 11:50:00,59.23,59.24,59.12,59.18,73300.0,41.0606,41.0676,40.9844,41.026,73300.0
2007-09-17 12:00:00,59.18,59.18,59.09,59.15,37400.0,41.026,41.026,40.9636,41.0052,37400.0
2007-09-17 12:10:00,59.16,59.42,59.13,59.42,69300.0,41.0121,41.1923,40.9913,41.1923,69300.0
2007-09-17 12:20:00,59.41,59.49,59.32,59.49,29800.0,41.1854,41.2409,41.123,41.2409,29800.0
2007-09-17 12:30:00,59.49,59.6,59.48,59.55,39100.0,41.2409,41.3171,41.2339,41.2825,39100.0
2007-09-17 12:40:00,59.54,59.61,59.44,59.6,48000.0,41.2755,41.3241,41.2062,41.3171,48000.0
2007-09-17 12:50:00,59.61,59.65,59.48,59.63,44000.0,41.3241,41.3518,41.2339,41.3379,44000.0
2007-09-17 13:00:00,59.64,59.69,59.58,59.59,42800.0,41.3448,41.3795,41.3033,41.3102,42800.0
2007-09-17 13:10:00,59.59,59.75,59.58,59.73,49400.0,41.3102,41.4211,41.3033,41.4072,49400.0
2007-09-17 13:20:00,59.74,59.76,59.65,59.67,37200.0,41.4142,41.428,41.3518,41.3656,37200.0
2007-09-17 13:30:00,59.67,59.67,59.58,59.62,31700.0,41.3656,41.3656,41.3033,41.331,31700.0
2007-09-17 13:40:00,59.62,59.81,59.6,59.81,57200.0,41.331,41.4627,41.3171,41.4627,57200.0
2007-09-17 13:50:00,59.8,59.83,59.7,59.7,36200.0,41.4558,41.4766,41.3864,41.3864,36200.0
2007-09-17 14:00:00,59.7,59.76,59.63,59.72,72000.0,41.3864,41.428,41.3379,41.4003,72000.0
2007-09-17 14:10:00,59.72,59.82,59.72,59.79,39300.0,41.4003,41.4696,41.4003,41.4488,39300.0
2007-09-17 14:20:00,59.79,59.97,59.73,59.96,38000.0,41.4488,41.5736,41.4072,41.5667,38000.0
2007-09-17 14:30:00,59.96,60.0,59.84,59.88,82900.0,41.5667,41.5944,41.4835,41.5112,82900.0
2007-09-17 14:40:00,59.89,59.94,59.87,59.87,26900.0,41.5182,41.5528,41.5043,41.5043,26900.0
2007-09-17 14:50:00,59.86,59.87,59.8,59.8,28900.0,41.4974,41.5043,41.4558,41.4558,28900.0
2007-09-17 15:00:00,59.8,59.81,59.74,59.81,36900.0,41.4558,41.4627,41.4142,41.4627,36900.0
2007-09-17 15:10:00,59.81,59.91,59.78,59.87,61900.0,41.4627,41.532,41.4419,41.5043,61900.0
2007-09-17 15:20:00,59.87,59.88,59.65,59.65,51000.0,41.5043,41.5112,41.3518,41.3518,51000.0
2007-09-17 15:30:00,59.65,59.65,59.52,59.53,71700.0,41.3518,41.3518,41.2617,41.2686,71700.0
2007-09-17 15:40:00,59.53,59.56,59.47,59.56,90400.0,41.2686,41.2894,41.227,41.2894,90400.0
2007-09-17 15:50:00,59.56,59.62,59.46,59.51,154100.0,41.2894,41.331,41.2201,41.2547,154100.0
2007-09-18 09:30:00,59.92,60.39,59.92,60.04,115400.0,41.539,41.8648,41.539,41.6221,115400.0
2007-09-18 09:40:00,60.05,60.16,60.05,60.06,36800.0,41.6291,41.7053,41.6291,41.636,36800.0
2007-09-18 09:50:00,60.06,60.25,59.99,60.23,122100.0,41.636,41.7677,41.5875,41.7539,122100.0
2007-09-18 10:00:00,60.25,60.44,60.24,60.44,102200.0,41.7677,41.8994,41.7608,41.8994,102200.0
2007-09-18 10:10:00,60.44,60.47,60.38,60.47,36600.0,41.8994,41.9202,41.8578,41.9202,36600.0
2007-09-18 10:20:00,60.47,60.58,60.43,60.58,75500.0,41.9202,41.9965,41.8925,41.9965,75500.0
2007-09-18 10:30:00,60.58,60.58,60.42,60.49,54000.0,41.9965,41.9965,41.8856,41.9341,54000.0
2007-09-18 10:40:00,60.5,60.62,60.47,60.62,35700.0,41.941,42.0242,41.9202,42.0242,35700.0
2007-09-18 10:50:00,60.62,60.73,60.59,60.67,64000.0,42.0242,42.1005,42.0034,42.0589,64000.0
2007-09-18 11:00:00,60.68,60.78,60.55,60.73,93600.0,42.0658,42.1351,41.9757,42.1005,93600.0
2007-09-18 11:10:00,60.72,61.0,60.67,60.89,65600.0,42.0935,42.2877,42.0589,42.2114,65600.0
2007-09-18 11:20:00,60.9,60.96,60.75,60.75,34600.0,42.2183,42.2599,42.1143,42.1143,34600.0
2007-09-18 11:30:00,60.76,60.79,60.57,60.57,41300.0,42.1213,42.1421,41.9896,41.9896,41300.0
2007-09-18 11:40:00,60.57,60.6,60.43,60.6,56500.0,41.9896,42.0104,41.8925,42.0104,56500.0
2007-09-18 11:50:00,60.59,60.7,60.59,60.67,32900.0,42.0034,42.0797,42.0034,42.0589,32900.0
2007-09-18 12:00:00,60.67,60.7,60.51,60.52,52300.0,42.0589,42.0797,41.948,41.9549,52300.0
2007-09-18 12:10:00,60.51,60.52,60.4,60.4,25000.0,41.948,41.9549,41.8717,41.8717,25000.0
2007-09-18 12:20:00,60.4,60.41,60.34,60.37,46200.0,41.8717,41.8786,41.8301,41.8509,46200.0
2007-09-18 12:30:00,60.37,60.46,60.35,60.43,58900.0,41.8509,41.9133,41.837,41.8925,58900.0
2007-09-18 12:40:00,60.42,60.45,60.39,60.45,32700.0,41.8856,41.9064,41.8648,41.9064,32700.0
2007-09-18 12:50:00,60.45,60.58,60.44,60.52,51800.0,41.9064,41.9965,41.8994,41.9549,51800.0
2007-09-18 13:00:00,60.52,60.55,60.45,60.45,35800.0,41.9549,41.9757,41.9064,41.9064,35800.0
2007-09-18 13:10:00,60.45,60.58,60.37,60.58,52900.0,41.9064,41.9965,41.8509,41.9965,52900.0
2007-09-18 13:20:00,60.57,60.57,60.51,60.54,23800.0,41.9896,41.9896,41.948,41.9688,23800.0
2007-09-18 13:30:00,60.53,60.57,60.52,60.53,14800.0,41.9618,41.9896,41.9549,41.9618,14800.0
2007-09-18 13:40:00,60.54,60.57,60.51,60.51,54800.0,41.9688,41.9896,41.948,41.948,54800.0
2007-09-18 13:50:00,60.52,60.75,60.52,60.74,56200.0,41.9549,42.1143,41.9549,42.1074,56200.0
2007-09-18 14:00:00,60.73,60.75,60.64,60.64,38700.0,42.1005,42.1143,42.0381,42.0381,38700.0
2007-09-18 14:10:00,60.65,61.68,60.5,61.46,323700.0,42.045,42.7591,41.941,42.6065,323700.0
2007-09-18 14:20:00,61.45,61.74,61.3,61.49,208400.0,42.5996,42.8007,42.4956,42.6273,208400.0
2007-09-18 14:30:00,61.47,62.31,61.47,62.03,269800.0,42.6135,43.1958,42.6135,43.0017,269800.0
2007-09-18 14:40:00,62.04,62.2,61.88,61.99,330300.0,43.0086,43.1195,42.8977,42.974,330300.0
2007-09-18 14:50:00,61.99,62.0,61.65,61.8,233200.0,42.974,42.9809,42.7383,42.8422,233200.0
2007-09-18 15:00:00,61.77,62.1,61.69,62.03,254100.0,42.8215,43.0502,42.766,43.0017,254100.0
2007-09-18 15:10:00,62.01,62.33,62.0,62.17,224300.0,42.9878,43.2097,42.9809,43.0987,224300.0
2007-09-18 15:20:00,62.18,62.39,62.18,62.29,233200.0,43.1057,43.2513,43.1057,43.1819,233200.0
2007-09-18 15:30:00,62.29,62.54,62.26,62.44,242400.0,43.1819,43.3552,43.1611,43.2859,242400.0
2007-09-18 15:40:00,62.43,62.46,61.92,61.98,268600.0,43.279,43.2998,42.9254,42.967,268600.0
2007-09-18 15:50:00,61.98,62.01,61.65,61.8,460200.0,42.967,42.9878,42.7383,42.8422,460200.0
2007-09-19 09:30:00,62.32,62.55,61.5,62.3,241300.0,43.2027,43.3622,42.6343,43.1889,241300.0
2007-09-19 09:40:00,62.32,62.36,62.07,62.24,86800.0,43.2027,43.2305,43.0294,43.1473,86800.0
2007-09-19 09:50:00,62.25,62.37,62.14,62.14,81500.0,43.1542,43.2374,43.0779,43.0779,81500.0
2007-09-19 10:00:00,62.14,62.23,61.95,62.0,152600.0,43.0779,43.1403,42.9462,42.9809,152600.0
2007-09-19 10:10:00,62.0,62.19,61.94,61.99,92900.0,42.9809,43.1126,42.9393,42.974,92900.0
2007-09-19 10:20:00,61.99,62.0,61.86,61.89,79000.0,42.974,42.9809,42.8838,42.9046,79000.0
2007-09-19 10:30:00,61.89,61.95,61.82,61.9,170200.0,42.9046,42.9462,42.8561,42.9116,170200.0
2007-09-19 10:40:00,61.91,62.08,61.91,62.06,63900.0,42.9185,43.0364,42.9185,43.0225,63900.0
2007-09-19 10:50:00,62.05,62.27,62.03,62.24,138000.0,43.0156,43.1681,43.0017,43.1473,138000.0
2007-09-19 11:00:00,62.24,62.58,62.23,62.52,81700.0,43.1473,43.383,43.1403,43.3414,81700.0
2007-09-19 11:10:00,62.51,62.72,62.44,62.66,80100.0,43.3344,43.48,43.2859,43.4384,80100.0
2007-09-19 11:20:00,62.67,62.74,62.5,62.51,138600.0,43.4454,43.4939,43.3275,43.3344,138600.0
2007-09-19 11:30:00,62.51,62.54,62.23,62.25,55500.0,43.3344,43.3552,43.1403,43.1542,55500.0
2007-09-19 11:40:00,62.25,62.34,62.2,62.24,66300.0,43.1542,43.2166,43.1195,43.1473,66300.0
2007-09-19 11:50:00,62.24,62.33,62.14,62.2,121200.0,43.1473,43.2097,43.0779,43.1195,121200.0
2007-09-19 12:00:00,62.2,62.32,62.15,62.25,31600.0,43.1195,43.2027,43.0849,43.1542,31600.0
2007-09-19 12:10:00,62.26,62.31,62.19,62.22,26900.0,43.1611,43.1958,43.1126,43.1334,26900.0
2007-09-19 12:20:00,62.22,62.28,62.1,62.27,36100.0,43.1334,43.175,43.0502,43.1681,36100.0
2007-09-19 12:30:00,62.27,62.28,62.0,62.01,40100.0,43.1681,43.175,42.9809,42.9878,40100.0
2007-09-19 12:40:00,62.0,62.13,62.0,62.12,63700.0,42.9809,43.071,42.9809,43.0641,63700.0
2007-09-19 12:50:00,62.13,62.45,62.13,62.33,62700.0,43.071,43.2929,43.071,43.2097,62700.0
2007-09-19 13:00:00,62.33,62.34,62.06,62.12,67400.0,43.2097,43.2166,43.0225,43.0641,67400.0
2007-09-19 13:10:00,62.15,62.19,62.05,62.1,52200.0,43.0849,43.1126,43.0156,43.0502,52200.0
2007-09-19 13:20:00,62.09,62.19,62.08,62.13,29600.0,43.0433,43.1126,43.0364,43.071,29600.0
2007-09-19 13:30:00,62.15,62.21,62.08,62.11,48200.0,43.0849,43.1265,43.0364,43.0572,48200.0
2007-09-19 13:40:00,62.11,62.28,62.1,62.2,72900.0,43.0572,43.175,43.0502,43.1195,72900.0
2007-09-19 13:50:00,62.22,62.23,62.13,62.16,40300.0,43.1334,43.1403,43.071,43.0918,40300.0
2007-09-19 14:00:00,62.16,62.17,61.97,61.97,91100.0,43.0918,43.0987,42.9601,42.9601,91100.0
2007-09-19 14:10:00,61.97,61.99,61.52,61.66,164000.0,42.9601,42.974,42.6481,42.7452,164000.0
2007-09-19 14:20:00,61.65,61.71,61.55,61.67,87500.0,42.7383,42.7799,42.6689,42.7521,87500.0
2007-09-19 14:30:00,61.67,61.91,61.65,61.85,90600.0,42.7521,42.9185,42.7383,42.8769,90600.0
2007-09-19 14:40:00,61.84,61.9,61.73,61.79,52400.0,42.87,42.9116,42.7937,42.8353,52400.0
2007-09-19 14:50:00,61.8,61.98,61.77,61.96,63300.0,42.8422,42.967,42.8215,42.9532,63300.0
2007-09-19 15:00:00,61.97,62.25,61.97,62.2,111000.0,42.9601,43.1542,42.9601,43.1195,111000.0
2007-09-19 15:10:00,62.2,62.31,62.15,62.24,131500.0,43.1195,43.1958,43.0849,43.1473,131500.0
2007-09-19 15:20:00,62.25,62.25,62.14,62.15,71800.0,43.1542,43.1542,43.0779,43.0849,71800.0
2007-09-19 15:30:00,62.15,62.16,62.03,62.05,88300.0,43.0849,43.0918,43.0017,43.0156,88300.0
2007-09-19 15:40:00,62.05,62.11,61.99,61.99,136300.0,43.0156,43.0572,42.974,42.974,136300.0
2007-09-19 15:50:00,61.99,61.99,61.83,61.92,296000.0,42.974,42.974,42.863,42.9254,296000.0
2007-09-20 09:30:00,61.53,61.8,61.16,61.18,178700.0,42.6551,42.8422,42.3986,42.4124,178700.0
2007-09-20 09:40:00,61.18,61.33,61.03,61.2,164000.0,42.4124,42.5164,42.3085,42.4263,164000.0
2007-09-20 09:50:00,61.21,61.44,61.19,61.43,93200.0,42.4332,42.5927,42.4194,42.5857,93200.0
2007-09-20 10:00:00,61.4,61.65,61.36,61.54,121400.0,42.565,42.7383,42.5372,42.662,121400.0
2007-09-20 10:10:00,61.53,61.63,60.99,61.03,200300.0,42.6551,42.7244,42.2807,42.3085,200300.0
2007-09-20 10:20:00,61.03,61.08,60.86,61.01,155700.0,42.3085,42.3431,42.1906,42.2946,155700.0
2007-09-20 10:30:00,61.01,61.05,60.96,60.96,107900.0,42.2946,42.3223,42.2599,42.2599,107900.0
2007-09-20 10:40:00,60.95,61.16,60.93,61.12,131000.0,42.253,42.3986,42.2391,42.3708,131000.0
2007-09-20 10:50:00,61.12,61.2,61.06,61.15,123500.0,42.3708,42.4263,42.3293,42.3916,123500.0
2007-09-20 11:00:00,61.15,61.19,61.04,61.04,107700.0,42.3916,42.4194,42.3154,42.3154,107700.0
2007-09-20 11:10:00,61.05,61.05,60.95,60.97,87800.0,42.3223,42.3223,42.253,42.2669,87800.0
2007-09-20 11:20:00,60.96,61.01,60.9,60.94,120700.0,42.2599,42.2946,42.2183,42.2461,120700.0
2007-09-20 11:30:00,60.94,61.13,60.94,60.98,91500.0,42.2461,42.3778,42.2461,42.2738,91500.0
2007-09-20 11:40:00,60.98,61.04,60.98,61.0,45500.0,42.2738,42.3154,42.2738,42.2877,45500.0
2007-09-20 11:50:00,61.0,61.17,61.0,61.15,39000.0,42.2877,42.4055,42.2877,42.3916,39000.0
2007-09-20 12:00:00,61.17,61.22,61.09,61.19,62400.0,42.4055,42.4402,42.35,42.4194,62400.0
2007-09-20 12:10:00,61.19,61.3,61.09,61.11,91500.0,42.4194,42.4956,42.35,42.3639,91500.0
2007-09-20 12:20:00,61.11,61.22,61.04,61.05,56700.0,42.3639,42.4402,42.3154,42.3223,56700.0
2007-09-20 12:30:00,61.05,61.1,61.0,61.0,41400.0,42.3223,42.357,42.2877,42.2877,41400.0
2007-09-20 12:40:00,60.99,61.16,60.99,61.12,45100.0,42.2807,42.3986,42.2807,42.3708,45100.0
2007-09-20 12:50:00,61.13,61.25,61.12,61.23,41100.0,42.3778,42.461,42.3708,42.4471,41100.0
2007-09-20 13:00:00,61.24,61.24,61.11,61.13,58200.0,42.454,42.454,42.3639,42.3778,58200.0
2007-09-20 13:10:00,61.13,61.3,61.13,61.3,52300.0,42.3778,42.4956,42.3778,42.4956,52300.0
2007-09-20 13:20:00,61.29,61.31,61.22,61.25,57000.0,42.4887,42.5026,42.4402,42.461,57000.0
2007-09-20 13:30:00,61.26,61.28,61.17,61.25,25900.0,42.4679,42.4818,42.4055,42.461,25900.0
2007-09-20 13:40:00,61.26,61.39,61.2,61.39,30600.0,42.4679,42.558,42.4263,42.558,30600.0
2007-09-20 13:50:00,61.38,61.39,61.27,61.32,47400.0,42.5511,42.558,42.4748,42.5095,47400.0
2007-09-20 14:00:00,61.32,61.38,61.24,61.25,26100.0,42.5095,42.5511,42.454,42.461,26100.0
2007-09-20 14:10:00,61.24,61.35,61.24,61.25,32600.0,42.454,42.5303,42.454,42.461,32600.0
2007-09-20 14:20:00,61.25,61.25,60.89,60.93,84800.0,42.461,42.461,42.2114,42.2391,84800.0
2007-09-20 14:30:00,60.92,60.93,60.78,60.89,169400.0,42.2322,42.2391,42.1351,42.2114,169400.0
2007-09-20 14:40:00,60.9,60.93,60.66,60.7,103300.0,42.2183,42.2391,42.052,42.0797,103300.0
2007-09-20 14:50:00,60.66,60.84,60.65,60.8,82200.0,42.052,42.1767,42.045,42.149,82200.0
2007-09-20 15:00:00,60.8,60.86,60.72,60.85,81900.0,42.149,42.1906,42.0935,42.1837,81900.0
2007-09-20 15:10:00,60.85,61.19,60.85,61.11,95200.0,42.1837,42.4194,42.1837,42.3639,95200.0
2007-09-20 15:20:00,61.11,61.12,60.9,61.03,108700.0,42.3639,42.3708,42.2183,42.3085,108700.0
2007-09-20 15:30:00,61.02,61.14,60.93,61.14,80700.0,42.3015,42.3847,42.2391,42.3847,80700.0
2007-09-20 15:40:00,61.14,61.34,61.04,61.33,188200.0,42.3847,42.5234,42.3154,42.5164,188200.0
2007-09-20 15:50:00,61.34,61.5,61.14,61.18,233400.0,42.5234,42.6343,42.3847,42.4124,233400.0
2007-09-21 09:30:00,61.18,61.35,60.97,61.22,1581300.0,42.4124,42.5303,42.2669,42.4402,1581300.0
2007-09-21 09:40:00,61.25,61.48,61.17,61.22,86800.0,42.461,42.6204,42.4055,42.4402,86800.0
2007-09-21 09:50:00,61.22,61.35,60.93,60.97,99100.0,42.4402,42.5303,42.2391,42.2669,99100.0
2007-09-21 10:00:00,60.99,61.05,60.58,60.64,102700.0,42.2807,42.3223,41.9965,42.0381,102700.0
2007-09-21 10:10:00,60.65,60.65,60.29,60.61,131600.0,42.045,42.045,41.7955,42.0173,131600.0
2007-09-21 10:20:00,60.6,60.75,60.55,60.69,162000.0,42.0104,42.1143,41.9757,42.0728,162000.0
2007-09-21 10:30:00,60.7,60.73,60.6,60.65,77000.0,42.0797,42.1005,42.0104,42.045,77000.0
2007-09-21 10:40:00,60.65,60.69,60.61,60.67,51400.0,42.045,42.0728,42.0173,42.0589,51400.0
2007-09-21 10:50:00,60.66,60.69,60.6,60.67,50100.0,42.052,42.0728,42.0104,42.0589,50100.0
2007-09-21 11:00:00,60.68,60.81,60.67,60.78,66500.0,42.0658,42.1559,42.0589,42.1351,66500.0
2007-09-21 11:10:00,60.77,60.81,60.73,60.74,97000.0,42.1282,42.1559,42.1005,42.1074,97000.0
2007-09-21 11:20:00,60.74,60.75,60.67,60.71,176000.0,42.1074,42.1143,42.0589,42.0866,176000.0
2007-09-21 11:30:00,60.71,60.72,60.66,60.72,54900.0,42.0866,42.0935,42.052,42.0935,54900.0
2007-09-21 11:40:00,60.71,60.73,60.7,60.72,17900.0,42.0866,42.1005,42.0797,42.0935,17900.0
2007-09-21 11:50:00,60.72,60.77,60.7,60.71,38200.0,42.0935,42.1282,42.0797,42.0866,38200.0
2007-09-21 12:00:00,60.71,60.75,60.7,60.74,60300.0,42.0866,42.1143,42.0797,42.1074,60300.0
2007-09-21 12:10:00,60.74,60.81,60.73,60.79,51300.0,42.1074,42.1559,42.1005,42.1421,51300.0
2007-09-21 12:20:00,60.78,60.81,60.76,60.77,26000.0,42.1351,42.1559,42.1213,42.1282,26000.0
2007-09-21 12:30:00,60.77,60.92,60.77,60.86,45800.0,42.1282,42.2322,42.1282,42.1906,45800.0
2007-09-21 12:40:00,60.86,60.86,60.79,60.81,40800.0,42.1906,42.1906,42.1421,42.1559,40800.0
2007-09-21 12:50:00,60.81,60.95,60.79,60.92,54900.0,42.1559,42.253,42.1421,42.2322,54900.0
2007-09-21 13:00:00,60.93,60.98,60.91,60.98,50200.0,42.2391,42.2738,42.2253,42.2738,50200.0
2007-09-21 13:10:00,60.96,60.98,60.88,60.89,27500.0,42.2599,42.2738,42.2045,42.2114,27500.0
2007-09-21 13:20:00,60.88,60.89,60.86,60.87,33600.0,42.2045,42.2114,42.1906,42.1975,33600.0
2007-09-21 13:30:00,60.86,60.9,60.86,60.9,43700.0,42.1906,42.2183,42.1906,42.2183,43700.0
2007-09-21 13:40:00,60.9,60.9,60.81,60.81,49700.0,42.2183,42.2183,42.1559,42.1559,49700.0
2007-09-21 13:50:00,60.81,60.83,60.77,60.78,40300.0,42.1559,42.1698,42.1282,42.1351,40300.0
2007-09-21 14:00:00,60.78,60.88,60.78,60.83,39400.0,42.1351,42.2045,42.1351,42.1698,39400.0
2007-09-21 14:10:00,60.83,60.89,60.8,60.85,65100.0,42.1698,42.2114,42.149,42.1837,65100.0
2007-09-21 14:20:00,60.85,60.86,60.79,60.81,54500.0,42.1837,42.1906,42.1421,42.1559,54500.0
2007-09-21 14:30:00,60.81,60.85,60.72,60.72,64000.0,42.1559,42.1837,42.0935,42.0935,64000.0
2007-09-21 14:40:00,60.71,60.71,60.57,60.68,90800.0,42.0866,42.0866,41.9896,42.0658,90800.0
2007-09-21 14:50:00,60.69,60.7,60.55,60.55,67500.0,42.0728,42.0797,41.9757,41.9757,67500.0
2007-09-21 15:00:00,60.56,60.66,60.55,60.6,62100.0,41.9826,42.052,41.9757,42.0104,62100.0
2007-09-21 15:10:00,60.61,60.68,60.51,60.52,78400.0,42.0173,42.0658,41.948,41.9549,78400.0
2007-09-21 15:20:00,60.52,60.52,60.4,60.46,85700.0,41.9549,41.9549,41.8717,41.9133,85700.0
2007-09-21 15:30:00,60.46,60.66,60.45,60.6,187100.0,41.9133,42.052,41.9064,42.0104,187100.0
2007-09-21 15:40:00,60.61,60.71,60.57,60.61,261200.0,42.0173,42.0866,41.9896,42.0173,261200.0
2007-09-21 15:50:00,60.61,60.71,60.61,60.67,313400.0,42.0173,42.0866,42.0173,42.0589,313400.0
2007-09-24 09:30:00,60.63,60.78,60.4,60.59,104700.0,42.0312,42.1351,41.8717,42.0034,104700.0
2007-09-24 09:40:00,60.61,60.62,60.32,60.41,138300.0,42.0173,42.0242,41.8163,41.8786,138300.0
2007-09-24 09:50:00,60.42,60.42,60.34,60.35,85700.0,41.8856,41.8856,41.8301,41.837,85700.0
2007-09-24 10:00:00,60.34,60.35,60.14,60.19,100200.0,41.8301,41.837,41.6915,41.7261,100200.0
2007-09-24 10:10:00,60.17,60.26,60.17,60.23,118700.0,41.7123,41.7747,41.7123,41.7539,118700.0
2007-09-24 10:20:00,60.23,60.54,60.21,60.46,86000.0,41.7539,41.9688,41.74,41.9133,86000.0
2007-09-24 10:30:00,60.46,60.7,60.45,60.5,106600.0,41.9133,42.0797,41.9064,41.941,106600.0
2007-09-24 10:40:00,60.51,60.53,60.43,60.44,68700.0,41.948,41.9618,41.8925,41.8994,68700.0
2007-09-24 10:50:00,60.45,60.5,60.33,60.49,68300.0,41.9064,41.941,41.8232,41.9341,68300.0
2007-09-24 11:00:00,60.5,60.52,60.46,60.5,113000.0,41.941,41.9549,41.9133,41.941,113000.0
2007-09-24 11:10:00,60.51,60.59,60.5,60.57,116900.0,41.948,42.0034,41.941,41.9896,116900.0
2007-09-24 11:20:00,60.58,60.61,60.56,60.58,78900.0,41.9965,42.0173,41.9826,41.9965,78900.0
2007-09-24 11:30:00,60.58,60.59,60.51,60.51,28700.0,41.9965,42.0034,41.948,41.948,28700.0
2007-09-24 11:40:00,60.5,60.51,60.41,60.45,51000.0,41.941,41.948,41.8786,41.9064,51000.0
2007-09-24 11:50:00,60.45,60.46,60.4,60.41,50200.0,41.9064,41.9133,41.8717,41.8786,50200.0
2007-09-24 12:00:00,60.41,60.5,60.41,60.49,42100.0,41.8786,41.941,41.8786,41.9341,42100.0
2007-09-24 12:10:00,60.49,60.59,60.42,60.44,33400.0,41.9341,42.0034,41.8856,41.8994,33400.0
2007-09-24 12:20:00,60.44,60.47,60.36,60.47,53500.0,41.8994,41.9202,41.844,41.9202,53500.0
2007-09-24 12:30:00,60.47,60.5,60.42,60.47,57800.0,41.9202,41.941,41.8856,41.9202,57800.0
2007-09-24 12:40:00,60.47,60.56,60.45,60.55,32100.0,41.9202,41.9826,41.9064,41.9757,32100.0
2007-09-24 12:50:00,60.56,60.59,60.41,60.42,50800.0,41.9826,42.0034,41.8786,41.8856,50800.0
2007-09-24 13:00:00,60.42,60.42,60.28,60.29,55900.0,41.8856,41.8856,41.7885,41.7955,55900.0
2007-09-24 13:10:00,60.29,60.3,60.07,60.1,57900.0,41.7955,41.8024,41.6429,41.6637,57900.0
2007-09-24 13:20:00,60.1,60.1,59.97,60.0,117000.0,41.6637,41.6637,41.5736,41.5944,117000.0
2007-09-24 13:30:00,60.0,60.0,59.72,59.86,152100.0,41.5944,41.5944,41.4003,41.4974,152100.0
2007-09-24 13:40:00,59.86,59.99,59.75,59.75,65200.0,41.4974,41.5875,41.4211,41.4211,65200.0
2007-09-24 13:50:00,59.75,59.92,59.72,59.9,82600.0,41.4211,41.539,41.4003,41.5251,82600.0
2007-09-24 14:00:00,59.91,59.94,59.85,59.87,37200.0,41.532,41.5528,41.4904,41.5043,37200.0
2007-09-24 14:10:00,59.88,59.88,59.85,59.87,43200.0,41.5112,41.5112,41.4904,41.5043,43200.0
2007-09-24 14:20:00,59.87,59.93,59.87,59.89,63300.0,41.5043,41.5459,41.5043,41.5182,63300.0
2007-09-24 14:30:00,59.89,59.97,59.79,59.94,65100.0,41.5182,41.5736,41.4488,41.5528,65100.0
2007-09-24 14:40:00,59.93,59.96,59.85,59.89,86600.0,41.5459,41.5667,41.4904,41.5182,86600.0
2007-09-24 14:50:00,59.9,59.97,59.89,59.93,43800.0,41.5251,41.5736,41.5182,41.5459,43800.0
2007-09-24 15:00:00,59.93,60.03,59.89,60.0,94800.0,41.5459,41.6152,41.5182,41.5944,94800.0
2007-09-24 15:10:00,60.0,60.05,59.91,60.03,70000.0,41.5944,41.6291,41.532,41.6152,70000.0
2007-09-24 15:20:00,60.03,60.17,60.03,60.17,62500.0,41.6152,41.7123,41.6152,41.7123,62500.0
2007-09-24 15:30:00,60.17,60.18,60.1,60.18,58800.0,41.7123,41.7192,41.6637,41.7192,58800.0
2007-09-24 15:40:00,60.18,60.27,60.18,60.25,82700.0,41.7192,41.7816,41.7192,41.7677,82700.0
2007-09-24 15:50:00,60.25,60.34,60.19,60.31,247600.0,41.7677,41.8301,41.7261,41.8093,247600.0
2007-09-25 09:30:00,58.91,58.98,58.17,58.37,560100.0,40.8388,40.8873,40.3258,40.4644,560100.0
2007-09-25 09:40:00,58.38,58.94,58.35,58.7,344900.0,40.4714,40.8596,40.4506,40.6932,344900.0
2007-09-25 09:50:00,58.69,58.77,58.62,58.73,173500.0,40.6863,40.7417,40.6377,40.714,173500.0
2007-09-25 10:00:00,58.72,59.15,58.62,59.11,283000.0,40.7071,41.0052,40.6377,40.9774,283000.0
2007-09-25 10:10:00,59.11,59.35,59.1,59.25,304000.0,40.9774,41.1438,40.9705,41.0745,304000.0
2007-09-25 10:20:00,59.25,59.3,59.16,59.19,199200.0,41.0745,41.1091,41.0121,41.0329,199200.0
2007-09-25 10:30:00,59.19,59.26,59.13,59.26,168000.0,41.0329,41.0814,40.9913,41.0814,168000.0
2007-09-25 10:40:00,59.26,59.5,59.25,59.27,155900.0,41.0814,41.2478,41.0745,41.0884,155900.0
2007-09-25 10:50:00,59.27,59.29,59.17,59.18,187400.0,41.0884,41.1022,41.019,41.026,187400.0
2007-09-25 11:00:00,59.18,59.26,59.12,59.2,102400.0,41.026,41.0814,40.9844,41.0398,102400.0
2007-09-25 11:10:00,59.2,59.22,59.05,59.05,69700.0,41.0398,41.0537,40.9358,40.9358,69700.0
2007-09-25 11:20:00,59.06,59.06,58.78,58.94,115600.0,40.9428,40.9428,40.7487,40.8596,115600.0
2007-09-25 11:30:00,58.95,59.0,58.89,59.0,121300.0,40.8665,40.9012,40.8249,40.9012,121300.0
2007-09-25 11:40:00,59.0,59.07,59.0,59.07,57100.0,40.9012,40.9497,40.9012,40.9497,57100.0
2007-09-25 11:50:00,59.07,59.1,58.9,59.07,73000.0,40.9497,40.9705,40.8319,40.9497,73000.0
2007-09-25 12:00:00,59.07,59.2,59.03,59.18,47200.0,40.9497,41.0398,40.922,41.026,47200.0
2007-09-25 12:10:00,59.19,59.23,59.05,59.17,59500.0,41.0329,41.0606,40.9358,41.019,59500.0
2007-09-25 12:20:00,59.17,59.35,59.16,59.32,47000.0,41.019,41.1438,41.0121,41.123,47000.0
2007-09-25 12:30:00,59.32,59.34,59.23,59.25,45200.0,41.123,41.1369,41.0606,41.0745,45200.0
2007-09-25 12:40:00,59.25,59.36,59.23,59.32,85600.0,41.0745,41.1507,41.0606,41.123,85600.0
2007-09-25 12:50:00,59.32,59.39,59.3,59.35,65500.0,41.123,41.1715,41.1091,41.1438,65500.0
2007-09-25 13:00:00,59.35,59.38,59.34,59.38,22400.0,41.1438,41.1646,41.1369,41.1646,22400.0
2007-09-25 13:10:00,59.38,59.56,59.37,59.47,51600.0,41.1646,41.2894,41.1577,41.227,51600.0
2007-09-25 13:20:00,59.47,59.53,59.46,59.53,80800.0,41.227,41.2686,41.2201,41.2686,80800.0
2007-09-25 13:30:00,59.52,59.61,59.51,59.55,49400.0,41.2617,41.3241,41.2547,41.2825,49400.0
2007-09-25 13:40:00,59.54,59.54,59.37,59.44,46900.0,41.2755,41.2755,41.1577,41.2062,46900.0
2007-09-25 13:50:00,59.44,59.44,59.35,59.37,38000.0,41.2062,41.2062,41.1438,41.1577,38000.0
2007-09-25 14:00:00,59.37,59.41,59.29,59.34,75800.0,41.1577,41.1854,41.1022,41.1369,75800.0
2007-09-25 14:10:00,59.35,59.41,59.32,59.36,49300.0,41.1438,41.1854,41.123,41.1507,49300.0
2007-09-25 14:20:00,59.36,59.4,59.35,59.36,47700.0,41.1507,41.1785,41.1438,41.1507,47700.0
2007-09-25 14:30:00,59.36,59.37,59.34,59.35,56800.0,41.1507,41.1577,41.1369,41.1438,56800.0
2007-09-25 14:40:00,59.35,59.41,59.34,59.4,68300.0,41.1438,41.1854,41.1369,41.1785,68300.0
2007-09-25 14:50:00,59.39,59.54,59.39,59.49,95100.0,41.1715,41.2755,41.1715,41.2409,95100.0
2007-09-25 15:00:00,59.49,59.5,59.47,59.5,64700.0,41.2409,41.2478,41.227,41.2478,64700.0
2007-09-25 15:10:00,59.49,59.5,59.42,59.44,80300.0,41.2409,41.2478,41.1923,41.2062,80300.0
2007-09-25 15:20:00,59.44,59.48,59.39,59.45,49900.0,41.2062,41.2339,41.1715,41.2131,49900.0
2007-09-25 15:30:00,59.44,59.51,59.41,59.5,100800.0,41.2062,41.2547,41.1854,41.2478,100800.0
2007-09-25 15:40:00,59.5,59.5,59.35,59.39,118400.0,41.2478,41.2478,41.1438,41.1715,118400.0
2007-09-25 15:50:00,59.39,59.43,59.34,59.42,301200.0,41.1715,41.1993,41.1369,41.1923,301200.0
2007-09-26 09:30:00,59.61,60.0,59.5,59.82,106500.0,41.3241,41.5944,41.2478,41.4696,106500.0
2007-09-26 09:40:00,59.87,59.94,59.76,59.94,68300.0,41.5043,41.5528,41.428,41.5528,68300.0
2007-09-26 09:50:00,59.92,60.09,59.9,60.09,77700.0,41.539,41.6568,41.5251,41.6568,77700.0
2007-09-26 10:00:00,60.07,60.16,60.02,60.03,115700.0,41.6429,41.7053,41.6083,41.6152,115700.0
2007-09-26 10:10:00,60.03,60.09,59.99,60.0,114600.0,41.6152,41.6568,41.5875,41.5944,114600.0
2007-09-26 10:20:00,59.99,60.1,59.99,60.07,57800.0,41.5875,41.6637,41.5875,41.6429,57800.0
2007-09-26 10:30:00,60.07,60.15,60.05,60.13,65000.0,41.6429,41.6984,41.6291,41.6845,65000.0
2007-09-26 10:40:00,60.14,60.21,60.07,60.21,89300.0,41.6915,41.74,41.6429,41.74,89300.0
2007-09-26 10:50:00,60.2,60.59,60.2,60.4,190000.0,41.7331,42.0034,41.7331,41.8717,190000.0
2007-09-26 11:00:00,60.41,60.76,60.39,60.74,77900.0,41.8786,42.1213,41.8648,42.1074,77900.0
2007-09-26 11:10:00,60.75,60.81,60.58,60.61,152700.0,42.1143,42.1559,41.9965,42.0173,152700.0
2007-09-26 11:20:00,60.62,60.65,60.57,60.58,100500.0,42.0242,42.045,41.9896,41.9965,100500.0
2007-09-26 11:30:00,60.57,60.68,60.56,60.67,69300.0,41.9896,42.0658,41.9826,42.0589,69300.0
2007-09-26 11:40:00,60.67,60.72,60.66,60.69,89500.0,42.0589,42.0935,42.052,42.0728,89500.0
2007-09-26 11:50:00,60.69,60.73,60.64,60.65,367700.0,42.0728,42.1005,42.0381,42.045,367700.0
2007-09-26 12:00:00,60.66,60.75,60.5,60.5,167600.0,42.052,42.1143,41.941,41.941,167600.0
2007-09-26 12:10:00,60.51,60.54,60.5,60.54,36100.0,41.948,41.9688,41.941,41.9688,36100.0
2007-09-26 12:20:00,60.54,60.7,60.53,60.68,64300.0,41.9688,42.0797,41.9618,42.0658,64300.0
2007-09-26 12:30:00,60.68,60.68,60.56,60.57,36900.0,42.0658,42.0658,41.9826,41.9896,36900.0
2007-09-26 12:40:00,60.57,60.75,60.55,60.67,79500.0,41.9896,42.1143,41.9757,42.0589,79500.0
2007-09-26 12:50:00,60.68,60.7,60.59,60.67,28200.0,42.0658,42.0797,42.0034,42.0589,28200.0
2007-09-26 13:00:00,60.68,60.72,60.58,60.64,45800.0,42.0658,42.0935,41.9965,42.0381,45800.0
2007-09-26 13:10:00,60.65,60.69,60.57,60.58,37000.0,42.045,42.0728,41.9896,41.9965,37000.0
2007-09-26 13:20:00,60.58,60.6,60.56,60.59,31200.0,41.9965,42.0104,41.9826,42.0034,31200.0
2007-09-26 13:30:00,60.59,60.69,60.41,60.68,127300.0,42.0034,42.0728,41.8786,42.0658,127300.0
2007-09-26 13:40:00,60.67,60.67,60.33,60.37,54300.0,42.0589,42.0589,41.8232,41.8509,54300.0
2007-09-26 13:50:00,60.37,60.39,60.26,60.32,99000.0,41.8509,41.8648,41.7747,41.8163,99000.0
2007-09-26 14:00:00,60.32,60.45,60.32,60.41,36600.0,41.8163,41.9064,41.8163,41.8786,36600.0
2007-09-26 14:10:00,60.4,60.43,60.34,60.38,44200.0,41.8717,41.8925,41.8301,41.8578,44200.0
2007-09-26 14:20:00,60.37,60.41,60.32,60.33,48100.0,41.8509,41.8786,41.8163,41.8232,48100.0
2007-09-26 14:30:00,60.32,60.43,60.32,60.35,64000.0,41.8163,41.8925,41.8163,41.837,64000.0
2007-09-26 14:40:00,60.35,60.43,60.34,60.41,57900.0,41.837,41.8925,41.8301,41.8786,57900.0
2007-09-26 14:50:00,60.41,60.5,60.38,60.48,75300.0,41.8786,41.941,41.8578,41.9272,75300.0
2007-09-26 15:00:00,60.48,60.63,60.46,60.62,66800.0,41.9272,42.0312,41.9133,42.0242,66800.0
2007-09-26 15:10:00,60.63,60.77,60.53,60.75,102500.0,42.0312,42.1282,41.9618,42.1143,102500.0
2007-09-26 15:20:00,60.76,60.89,60.65,60.82,148600.0,42.1213,42.2114,42.045,42.1629,148600.0
2007-09-26 15:30:00,60.82,60.86,60.63,60.71,110300.0,42.1629,42.1906,42.0312,42.0866,110300.0
2007-09-26 15:40:00,60.71,60.86,60.58,60.84,211700.0,42.0866,42.1906,41.9965,42.1767,211700.0
2007-09-26 15:50:00,60.85,60.9,60.65,60.69,335400.0,42.1837,42.2183,42.045,42.0728,335400.0
2007-09-27 09:30:00,60.94,61.15,60.7,61.07,86700.0,42.2461,42.3916,42.0797,42.3362,86700.0
2007-09-27 09:40:00,61.07,61.14,60.93,61.12,77000.0,42.3362,42.3847,42.2391,42.3708,77000.0
2007-09-27 09:50:00,61.13,61.13,60.83,60.88,87200.0,42.3778,42.3778,42.1698,42.2045,87200.0
2007-09-27 10:00:00,60.87,61.03,60.84,60.98,135300.0,42.1975,42.3085,42.1767,42.2738,135300.0
2007-09-27 10:10:00,60.96,61.04,60.88,61.04,84100.0,42.2599,42.3154,42.2045,42.3154,84100.0
2007-09-27 10:20:00,61.05,61.17,60.98,61.01,112500.0,42.3223,42.4055,42.2738,42.2946,112500.0
2007-09-27 10:30:00,61.02,61.09,60.99,61.01,151900.0,42.3015,42.35,42.2807,42.2946,151900.0
2007-09-27 10:40:00,61.0,61.2,61.0,61.15,100000.0,42.2877,42.4263,42.2877,42.3916,100000.0
2007-09-27 10:50:00,61.15,61.25,61.04,61.25,80300.0,42.3916,42.461,42.3154,42.461,80300.0
2007-09-27 11:00:00,61.26,61.26,61.12,61.16,79700.0,42.4679,42.4679,42.3708,42.3986,79700.0
2007-09-27 11:10:00,61.17,61.19,61.07,61.14,58900.0,42.4055,42.4194,42.3362,42.3847,58900.0
2007-09-27 11:20:00,61.15,61.16,61.05,61.12,74100.0,42.3916,42.3986,42.3223,42.3708,74100.0
2007-09-27 11:30:00,61.11,61.12,60.98,61.1,72400.0,42.3639,42.3708,42.2738,42.357,72400.0
2007-09-27 11:40:00,61.1,61.19,61.1,61.15,24300.0,42.357,42.4194,42.357,42.3916,24300.0
2007-09-27 11:50:00,61.15,61.26,61.12,61.14,36200.0,42.3916,42.4679,42.3708,42.3847,36200.0
2007-09-27 12:00:00,61.13,61.23,61.09,61.12,22100.0,42.3778,42.4471,42.35,42.3708,22100.0
2007-09-27 12:10:00,61.11,61.2,61.1,61.15,36800.0,42.3639,42.4263,42.357,42.3916,36800.0
2007-09-27 12:20:00,61.14,61.15,61.09,61.1,19600.0,42.3847,42.3916,42.35,42.357,19600.0
2007-09-27 12:30:00,61.1,61.13,61.07,61.1,18900.0,42.357,42.3778,42.3362,42.357,18900.0
2007-09-27 12:40:00,61.09,61.09,61.0,61.06,41700.0,42.35,42.35,42.2877,42.3293,41700.0
2007-09-27 12:50:00,61.05,61.09,61.03,61.05,38000.0,42.3223,42.35,42.3085,42.3223,38000.0
2007-09-27 13:00:00,61.03,61.11,60.97,61.0,50200.0,42.3085,42.3639,42.2669,42.2877,50200.0
2007-09-27 13:10:00,60.98,61.06,60.97,61.01,108600.0,42.2738,42.3293,42.2669,42.2946,108600.0
2007-09-27 13:20:00,61.01,61.09,60.99,61.07,38500.0,42.2946,42.35,42.2807,42.3362,38500.0
2007-09-27 13:30:00,61.07,61.09,61.02,61.02,24300.0,42.3362,42.35,42.3015,42.3015,24300.0
2007-09-27 13:40:00,61.01,61.02,60.94,60.97,108400.0,42.2946,42.3015,42.2461,42.2669,108400.0
2007-09-27 13:50:00,60.97,61.08,60.92,61.01,97600.0,42.2669,42.3431,42.2322,42.2946,97600.0
2007-09-27 14:00:00,61.01,61.19,60.99,61.11,57100.0,42.2946,42.4194,42.2807,42.3639,57100.0
2007-09-27 14:10:00,61.12,61.15,61.05,61.05,29500.0,42.3708,42.3916,42.3223,42.3223,29500.0
2007-09-27 14:20:00,61.06,61.15,61.06,61.14,35200.0,42.3293,42.3916,42.3293,42.3847,35200.0
2007-09-27 14:30:00,61.15,61.15,61.07,61.1,40200.0,42.3916,42.3916,42.3362,42.357,40200.0
2007-09-27 14:40:00,61.09,61.1,61.0,61.08,51900.0,42.35,42.357,42.2877,42.3431,51900.0
2007-09-27 14:50:00,61.08,61.11,61.06,61.09,21400.0,42.3431,42.3639,42.3293,42.35,21400.0
2007-09-27 15:00:00,61.1,61.2,61.1,61.19,57900.0,42.357,42.4263,42.357,42.4194,57900.0
2007-09-27 15:10:00,61.2,61.29,61.16,61.24,93700.0,42.4263,42.4887,42.3986,42.454,93700.0
2007-09-27 15:20:00,61.25,61.28,61.2,61.21,70100.0,42.461,42.4818,42.4263,42.4332,70100.0
2007-09-27 15:30:00,61.2,61.21,61.1,61.1,64700.0,42.4263,42.4332,42.357,42.357,64700.0
2007-09-27 15:40:00,61.1,61.18,61.08,61.13,111700.0,42.357,42.4124,42.3431,42.3778,111700.0
2007-09-27 15:50:00,61.12,61.15,61.09,61.13,136300.0,42.3708,42.3916,42.35,42.3778,136300.0
2007-09-28 09:30:00,61.25,61.9,61.21,61.78,180000.0,42.461,42.9116,42.4332,42.8284,180000.0
2007-09-28 09:40:00,61.79,61.79,61.47,61.55,123900.0,42.8353,42.8353,42.6135,42.6689,123900.0
2007-09-28 09:50:00,61.61,61.68,61.46,61.65,70400.0,42.7105,42.7591,42.6065,42.7383,70400.0
2007-09-28 10:00:00,61.66,61.83,61.64,61.75,101500.0,42.7452,42.863,42.7313,42.8076,101500.0
2007-09-28 10:10:00,61.75,61.9,61.71,61.8,358700.0,42.8076,42.9116,42.7799,42.8422,358700.0
2007-09-28 10:20:00,61.8,62.02,61.8,62.0,89100.0,42.8422,42.9948,42.8422,42.9809,89100.0
2007-09-28 10:30:00,61.99,62.0,61.6,61.7,235000.0,42.974,42.9809,42.7036,42.7729,235000.0
2007-09-28 10:40:00,61.7,61.7,61.58,61.6,76900.0,42.7729,42.7729,42.6897,42.7036,76900.0
2007-09-28 10:50:00,61.59,61.75,61.59,61.64,101600.0,42.6967,42.8076,42.6967,42.7313,101600.0
2007-09-28 11:00:00,61.63,61.75,61.63,61.69,78000.0,42.7244,42.8076,42.7244,42.766,78000.0
2007-09-28 11:10:00,61.7,61.77,61.67,61.7,43000.0,42.7729,42.8215,42.7521,42.7729,43000.0
2007-09-28 11:20:00,61.7,61.98,61.7,61.81,74200.0,42.7729,42.967,42.7729,42.8492,74200.0
2007-09-28 11:30:00,61.81,61.85,61.68,61.72,35100.0,42.8492,42.8769,42.7591,42.7868,35100.0
2007-09-28 11:40:00,61.71,61.71,61.65,61.67,62900.0,42.7799,42.7799,42.7383,42.7521,62900.0
2007-09-28 11:50:00,61.66,61.7,61.54,61.54,56400.0,42.7452,42.7729,42.662,42.662,56400.0
2007-09-28 12:00:00,61.54,61.55,61.43,61.47,97200.0,42.662,42.6689,42.5857,42.6135,97200.0
2007-09-28 12:10:00,61.47,61.51,61.45,61.5,121100.0,42.6135,42.6412,42.5996,42.6343,121100.0
2007-09-28 12:20:00,61.5,61.55,61.49,61.54,28300.0,42.6343,42.6689,42.6273,42.662,28300.0
2007-09-28 12:30:00,61.55,61.57,61.53,61.56,33500.0,42.6689,42.6828,42.6551,42.6759,33500.0
2007-09-28 12:40:00,61.56,61.56,61.44,61.44,43900.0,42.6759,42.6759,42.5927,42.5927,43900.0
2007-09-28 12:50:00,61.44,61.5,61.42,61.46,29600.0,42.5927,42.6343,42.5788,42.6065,29600.0
2007-09-28 13:00:00,61.46,61.48,61.42,61.44,51800.0,42.6065,42.6204,42.5788,42.5927,51800.0
2007-09-28 13:10:00,61.43,61.56,61.41,61.56,39100.0,42.5857,42.6759,42.5719,42.6759,39100.0
2007-09-28 13:20:00,61.56,61.56,61.48,61.54,32700.0,42.6759,42.6759,42.6204,42.662,32700.0
2007-09-28 13:30:00,61.54,61.59,61.53,61.54,50800.0,42.662,42.6967,42.6551,42.662,50800.0
2007-09-28 13:40:00,61.54,61.55,61.49,61.5,33000.0,42.662,42.6689,42.6273,42.6343,33000.0
2007-09-28 13:50:00,61.5,61.56,61.5,61.55,23300.0,42.6343,42.6759,42.6343,42.6689,23300.0
2007-09-28 14:00:00,61.56,61.65,61.56,61.61,38000.0,42.6759,42.7383,42.6759,42.7105,38000.0
2007-09-28 14:10:00,61.61,61.68,61.55,61.67,70000.0,42.7105,42.7591,42.6689,42.7521,70000.0
2007-09-28 14:20:00,61.66,61.68,61.6,61.6,47100.0,42.7452,42.7591,42.7036,42.7036,47100.0
2007-09-28 14:30:00,61.6,61.66,61.56,61.6,57000.0,42.7036,42.7452,42.6759,42.7036,57000.0
2007-09-28 14:40:00,61.6,61.66,61.6,61.64,49000.0,42.7036,42.7452,42.7036,42.7313,49000.0
2007-09-28 14:50:00,61.64,61.66,61.56,61.59,73200.0,42.7313,42.7452,42.6759,42.6967,73200.0
2007-09-28 15:00:00,61.58,61.63,61.48,61.51,89200.0,42.6897,42.7244,42.6204,42.6412,89200.0
2007-09-28 15:10:00,61.51,61.57,61.46,61.56,121900.0,42.6412,42.6828,42.6065,42.6759,121900.0
2007-09-28 15:20:00,61.56,61.6,61.49,61.49,93800.0,42.6759,42.7036,42.6273,42.6273,93800.0
2007-09-28 15:30:00,61.5,61.56,61.46,61.52,114600.0,42.6343,42.6759,42.6065,42.6481,114600.0
2007-09-28 15:40:00,61.51,61.56,61.45,61.51,296200.0,42.6412,42.6759,42.5996,42.6412,296200.0
2007-09-28 15:50:00,61.5,61.53,61.28,61.43,317400.0,42.6343,42.6551,42.4818,42.5857,317400.0
2007-10-01 09:30:00,61.52,62.01,61.22,62.01,131400.0,42.6481,42.9878,42.4402,42.9878,131400.0
2007-10-01 09:40:00,62.01,62.02,61.27,61.33,202900.0,42.9878,42.9948,42.4748,42.5164,202900.0
2007-10-01 09:50:00,61.33,61.6,61.25,61.35,153900.0,42.5164,42.7036,42.461,42.5303,153900.0
2007-10-01 10:00:00,61.35,61.43,61.34,61.4,114100.0,42.5303,42.5857,42.5234,42.565,114100.0
2007-10-01 10:10:00,61.41,61.8,61.41,61.6,72500.0,42.5719,42.8422,42.5719,42.7036,72500.0
2007-10-01 10:20:00,61.6,61.6,61.36,61.4,68800.0,42.7036,42.7036,42.5372,42.565,68800.0
2007-10-01 10:30:00,61.41,61.49,61.35,61.49,67200.0,42.5719,42.6273,42.5303,42.6273,67200.0
2007-10-01 10:40:00,61.49,61.58,61.45,61.53,51900.0,42.6273,42.6897,42.5996,42.6551,51900.0
2007-10-01 10:50:00,61.53,61.6,61.49,61.51,38100.0,42.6551,42.7036,42.6273,42.6412,38100.0
2007-10-01 11:00:00,61.51,61.56,61.48,61.49,57200.0,42.6412,42.6759,42.6204,42.6273,57200.0
2007-10-01 11:10:00,61.49,61.63,61.47,61.56,71600.0,42.6273,42.7244,42.6135,42.6759,71600.0
2007-10-01 11:20:00,61.57,61.59,61.55,61.56,31400.0,42.6828,42.6967,42.6689,42.6759,31400.0
2007-10-01 11:30:00,61.56,61.58,61.51,61.53,69800.0,42.6759,42.6897,42.6412,42.6551,69800.0
2007-10-01 11:40:00,61.53,61.57,61.52,61.52,58900.0,42.6551,42.6828,42.6481,42.6481,58900.0
2007-10-01 11:50:00,61.51,61.58,61.5,61.57,108800.0,42.6412,42.6897,42.6343,42.6828,108800.0
2007-10-01 12:00:00,61.57,61.61,61.55,61.6,137700.0,42.6828,42.7105,42.6689,42.7036,137700.0
2007-10-01 12:10:00,61.6,61.71,61.57,61.69,151900.0,42.7036,42.7799,42.6828,42.766,151900.0
2007-10-01 12:20:00,61.68,61.76,61.67,61.68,91400.0,42.7591,42.8145,42.7521,42.7591,91400.0
2007-10-01 12:30:00,61.67,61.67,61.55,61.6,56000.0,42.7521,42.7521,42.6689,42.7036,56000.0
2007-10-01 12:40:00,61.6,61.69,61.59,61.65,32100.0,42.7036,42.766,42.6967,42.7383,32100.0
2007-10-01 12:50:00,61.64,61.67,61.62,61.65,31800.0,42.7313,42.7521,42.7175,42.7383,31800.0
2007-10-01 13:00:00,61.67,61.7,61.65,61.69,37600.0,42.7521,42.7729,42.7383,42.766,37600.0
2007-10-01 13:10:00,61.7,61.83,61.69,61.79,43000.0,42.7729,42.863,42.766,42.8353,43000.0
2007-10-01 13:20:00,61.78,61.96,61.67,61.93,113100.0,42.8284,42.9532,42.7521,42.9324,113100.0
2007-10-01 13:30:00,61.93,61.94,61.85,61.9,83200.0,42.9324,42.9393,42.8769,42.9116,83200.0
2007-10-01 13:40:00,61.91,61.98,61.87,61.93,54600.0,42.9185,42.967,42.8908,42.9324,54600.0
2007-10-01 13:50:00,61.93,61.94,61.8,61.83,49900.0,42.9324,42.9393,42.8422,42.863,49900.0
2007-10-01 14:00:00,61.83,62.0,61.78,62.0,101400.0,42.863,42.9809,42.8284,42.9809,101400.0
2007-10-01 14:10:00,62.0,62.05,61.96,62.01,146900.0,42.9809,43.0156,42.9532,42.9878,146900.0
2007-10-01 14:20:00,62.0,62.05,61.99,62.0,67900.0,42.9809,43.0156,42.974,42.9809,67900.0
2007-10-01 14:30:00,62.0,62.01,61.98,62.0,69700.0,42.9809,42.9878,42.967,42.9809,69700.0
2007-10-01 14:40:00,62.0,62.12,61.98,62.12,96200.0,42.9809,43.0641,42.967,43.0641,96200.0
2007-10-01 14:50:00,62.12,62.2,61.97,61.98,125100.0,43.0641,43.1195,42.9601,42.967,125100.0
2007-10-01 15:00:00,61.99,62.12,61.98,62.04,84600.0,42.974,43.0641,42.967,43.0086,84600.0
2007-10-01 15:10:00,62.05,62.05,61.85,61.88,170900.0,43.0156,43.0156,42.8769,42.8977,170900.0
2007-10-01 15:20:00,61.88,61.89,61.83,61.83,105800.0,42.8977,42.9046,42.863,42.863,105800.0
2007-10-01 15:30:00,61.84,61.84,61.67,61.72,189000.0,42.87,42.87,42.7521,42.7868,189000.0
2007-10-01 15:40:00,61.72,61.75,61.55,61.63,189500.0,42.7868,42.8076,42.6689,42.7244,189500.0
2007-10-01 15:50:00,61.64,61.82,61.64,61.78,155800.0,42.7313,42.8561,42.7313,42.8284,155800.0
2007-10-02 09:30:00,61.92,61.93,61.17,61.46,223900.0,42.9254,42.9324,42.4055,42.6065,223900.0
2007-10-02 09:40:00,61.43,61.49,61.2,61.32,295800.0,42.5857,42.6273,42.4263,42.5095,295800.0
2007-10-02 09:50:00,61.31,61.56,61.24,61.45,215000.0,42.5026,42.6759,42.454,42.5996,215000.0
2007-10-02 10:00:00,61.43,61.51,61.35,61.45,107500.0,42.5857,42.6412,42.5303,42.5996,107500.0
2007-10-02 10:10:00,61.45,61.45,61.3,61.41,193600.0,42.5996,42.5996,42.4956,42.5719,193600.0
2007-10-02 10:20:00,61.4,61.57,61.3,61.43,142600.0,42.565,42.6828,42.4956,42.5857,142600.0
2007-10-02 10:30:00,61.43,61.43,61.31,61.4,79200.0,42.5857,42.5857,42.5026,42.565,79200.0
2007-10-02 10:40:00,61.4,61.44,61.29,61.3,78300.0,42.565,42.5927,42.4887,42.4956,78300.0
2007-10-02 10:50:00,61.31,61.34,61.3,61.33,51000.0,42.5026,42.5234,42.4956,42.5164,51000.0
2007-10-02 11:00:00,61.32,61.37,61.3,61.35,62300.0,42.5095,42.5442,42.4956,42.5303,62300.0
2007-10-02 11:10:00,61.35,61.36,61.19,61.19,95200.0,42.5303,42.5372,42.4194,42.4194,95200.0
2007-10-02 11:20:00,61.21,61.34,61.16,61.34,49300.0,42.4332,42.5234,42.3986,42.5234,49300.0
2007-10-02 11:30:00,61.33,61.44,61.32,61.44,69500.0,42.5164,42.5927,42.5095,42.5927,69500.0
2007-10-02 11:40:00,61.44,61.67,61.44,61.67,55600.0,42.5927,42.7521,42.5927,42.7521,55600.0
2007-10-02 11:50:00,61.68,61.91,61.66,61.87,90200.0,42.7591,42.9185,42.7452,42.8908,90200.0
2007-10-02 12:00:00,61.88,62.0,61.84,61.84,73100.0,42.8977,42.9809,42.87,42.87,73100.0
2007-10-02 12:10:00,61.83,61.88,61.79,61.79,50000.0,42.863,42.8977,42.8353,42.8353,50000.0
2007-10-02 12:20:00,61.8,61.8,61.66,61.68,56200.0,42.8422,42.8422,42.7452,42.7591,56200.0
2007-10-02 12:30:00,61.68,61.71,61.5,61.69,72700.0,42.7591,42.7799,42.6343,42.766,72700.0
2007-10-02 12:40:00,61.69,61.71,61.61,61.66,68700.0,42.766,42.7799,42.7105,42.7452,68700.0
2007-10-02 12:50:00,61.66,61.69,61.61,61.65,50600.0,42.7452,42.766,42.7105,42.7383,50600.0
2007-10-02 13:00:00,61.64,61.68,61.62,61.65,66300.0,42.7313,42.7591,42.7175,42.7383,66300.0
2007-10-02 13:10:00,61.64,61.66,61.59,61.62,44100.0,42.7313,42.7452,42.6967,42.7175,44100.0
2007-10-02 13:20:00,61.62,61.62,61.45,61.48,55700.0,42.7175,42.7175,42.5996,42.6204,55700.0
2007-10-02 13:30:00,61.49,61.66,61.45,61.52,109300.0,42.6273,42.7452,42.5996,42.6481,109300.0
2007-10-02 13:40:00,61.53,61.54,61.33,61.38,96800.0,42.6551,42.662,42.5164,42.5511,96800.0
2007-10-02 13:50:00,61.38,61.57,61.38,61.51,75400.0,42.5511,42.6828,42.5511,42.6412,75400.0
2007-10-02 14:00:00,61.51,61.53,61.47,61.49,31900.0,42.6412,42.6551,42.6135,42.6273,31900.0
2007-10-02 14:10:00,61.48,61.61,61.48,61.6,47700.0,42.6204,42.7105,42.6204,42.7036,47700.0
2007-10-02 14:20:00,61.59,61.59,61.48,61.5,80900.0,42.6967,42.6967,42.6204,42.6343,80900.0
2007-10-02 14:30:00,61.51,61.51,61.41,61.44,63700.0,42.6412,42.6412,42.5719,42.5927,63700.0
2007-10-02 14:40:00,61.44,61.61,61.43,61.55,94400.0,42.5927,42.7105,42.5857,42.6689,94400.0
2007-10-02 14:50:00,61.55,61.6,61.45,61.48,55700.0,42.6689,42.7036,42.5996,42.6204,55700.0
2007-10-02 15:00:00,61.47,61.5,61.41,61.45,48100.0,42.6135,42.6343,42.5719,42.5996,48100.0
2007-10-02 15:10:00,61.45,61.46,61.3,61.41,107000.0,42.5996,42.6065,42.4956,42.5719,107000.0
2007-10-02 15:20:00,61.4,61.56,61.4,61.52,81000.0,42.565,42.6759,42.565,42.6481,81000.0
2007-10-02 15:30:00,61.52,61.55,61.44,61.54,54400.0,42.6481,42.6689,42.5927,42.662,54400.0
2007-10-02 15:40:00,61.53,61.55,61.48,61.54,117400.0,42.6551,42.6689,42.6204,42.662,117400.0
2007-10-02 15:50:00,61.55,61.68,61.54,61.66,145300.0,42.6689,42.7591,42.662,42.7452,145300.0
2007-10-03 09:30:00,61.35,61.84,61.35,61.63,72200.0,42.5303,42.87,42.5303,42.7244,72200.0
2007-10-03 09:40:00,61.61,61.62,61.41,61.54,75700.0,42.7105,42.7175,42.5719,42.662,75700.0
2007-10-03 09:50:00,61.54,61.64,61.5,61.59,55000.0,42.662,42.7313,42.6343,42.6967,55000.0
2007-10-03 10:00:00,61.6,61.9,61.6,61.82,174500.0,42.7036,42.9116,42.7036,42.8561,174500.0
2007-10-03 10:10:00,61.81,62.1,61.77,61.86,71200.0,42.8492,43.0502,42.8215,42.8838,71200.0
2007-10-03 10:20:00,61.84,62.16,61.84,62.09,67700.0,42.87,43.0918,42.87,43.0433,67700.0
2007-10-03 10:30:00,62.09,62.27,62.03,62.04,102700.0,43.0433,43.1681,43.0017,43.0086,102700.0
2007-10-03 10:40:00,62.03,62.12,62.0,62.12,86100.0,43.0017,43.0641,42.9809,43.0641,86100.0
2007-10-03 10:50:00,62.15,62.26,62.15,62.18,76800.0,43.0849,43.1611,43.0849,43.1057,76800.0
2007-10-03 11:00:00,62.19,62.23,62.02,62.12,76300.0,43.1126,43.1403,42.9948,43.0641,76300.0
2007-10-03 11:10:00,62.13,62.25,62.12,62.2,55000.0,43.071,43.1542,43.0641,43.1195,55000.0
2007-10-03 11:20:00,62.22,62.25,62.17,62.2,54300.0,43.1334,43.1542,43.0987,43.1195,54300.0
2007-10-03 11:30:00,62.21,62.37,62.17,62.33,34300.0,43.1265,43.2374,43.0987,43.2097,34300.0
2007-10-03 11:40:00,62.34,62.52,62.33,62.49,77000.0,43.2166,43.3414,43.2097,43.3206,77000.0
2007-10-03 11:50:00,62.5,62.97,62.49,62.96,93100.0,43.3275,43.6533,43.3206,43.6464,93100.0
2007-10-03 12:00:00,62.97,62.97,62.76,62.78,89700.0,43.6533,43.6533,43.5078,43.5216,89700.0
2007-10-03 12:10:00,62.77,62.8,62.56,62.58,75600.0,43.5147,43.5355,43.3691,43.383,75600.0
2007-10-03 12:20:00,62.59,62.67,62.54,62.59,51900.0,43.3899,43.4454,43.3552,43.3899,51900.0
2007-10-03 12:30:00,62.59,62.59,62.44,62.45,63200.0,43.3899,43.3899,43.2859,43.2929,63200.0
2007-10-03 12:40:00,62.45,62.52,62.37,62.47,35800.0,43.2929,43.3414,43.2374,43.3067,35800.0
2007-10-03 12:50:00,62.47,62.49,62.34,62.45,43000.0,43.3067,43.3206,43.2166,43.2929,43000.0
2007-10-03 13:00:00,62.46,62.65,62.38,62.38,44100.0,43.2998,43.4315,43.2443,43.2443,44100.0
2007-10-03 13:10:00,62.39,62.42,62.25,62.35,39600.0,43.2513,43.2721,43.1542,43.2235,39600.0
2007-10-03 13:20:00,62.35,62.36,62.2,62.27,34400.0,43.2235,43.2305,43.1195,43.1681,34400.0
2007-10-03 13:30:00,62.27,62.37,62.23,62.34,36500.0,43.1681,43.2374,43.1403,43.2166,36500.0
2007-10-03 13:40:00,62.35,62.44,62.26,62.42,57900.0,43.2235,43.2859,43.1611,43.2721,57900.0
2007-10-03 13:50:00,62.44,62.47,62.28,62.34,64000.0,43.2859,43.3067,43.175,43.2166,64000.0
2007-10-03 14:00:00,62.33,62.33,62.01,62.09,54800.0,43.2097,43.2097,42.9878,43.0433,54800.0
2007-10-03 14:10:00,62.09,62.21,62.05,62.14,104500.0,43.0433,43.1265,43.0156,43.0779,104500.0
2007-10-03 14:20:00,62.14,62.2,62.09,62.17,33000.0,43.0779,43.1195,43.0433,43.0987,33000.0
2007-10-03 14:30:00,62.17,62.17,61.97,62.0,65400.0,43.0987,43.0987,42.9601,42.9809,65400.0
2007-10-03 14:40:00,62.0,62.08,61.98,61.99,52500.0,42.9809,43.0364,42.967,42.974,52500.0
2007-10-03 14:50:00,62.0,62.06,61.98,62.05,19700.0,42.9809,43.0225,42.967,43.0156,19700.0
2007-10-03 15:00:00,62.04,62.05,61.91,62.02,84000.0,43.0086,43.0156,42.9185,42.9948,84000.0
2007-10-03 15:10:00,62.02,62.06,61.99,62.06,92200.0,42.9948,43.0225,42.974,43.0225,92200.0
2007-10-03 15:20:00,62.05,62.05,61.98,61.98,75300.0,43.0156,43.0156,42.967,42.967,75300.0
2007-10-03 15:30:00,61.98,62.07,61.93,62.0,72600.0,42.967,43.0294,42.9324,42.9809,72600.0
2007-10-03 15:40:00,62.0,62.02,61.75,61.8,155600.0,42.9809,42.9948,42.8076,42.8422,155600.0
2007-10-03 15:50:00,61.81,62.04,61.79,61.92,224400.0,42.8492,43.0086,42.8353,42.9254,224400.0
2007-10-04 09:30:00,62.25,62.35,61.98,62.17,74200.0,43.1542,43.2235,42.967,43.0987,74200.0
2007-10-04 09:40:00,62.14,62.35,61.99,62.0,60300.0,43.0779,43.2235,42.974,42.9809,60300.0
2007-10-04 09:50:00,61.99,62.13,61.98,62.02,66700.0,42.974,43.071,42.967,42.9948,66700.0
2007-10-04 10:00:00,62.02,62.13,61.97,62.07,49200.0,42.9948,43.071,42.9601,43.0294,49200.0
2007-10-04 10:10:00,62.06,62.2,62.04,62.08,38100.0,43.0225,43.1195,43.0086,43.0364,38100.0
2007-10-04 10:20:00,62.06,62.2,61.97,61.99,40500.0,43.0225,43.1195,42.9601,42.974,40500.0
2007-10-04 10:30:00,61.99,62.14,61.98,62.07,42600.0,42.974,43.0779,42.967,43.0294,42600.0
2007-10-04 10:40:00,62.06,62.24,62.02,62.2,99300.0,43.0225,43.1473,42.9948,43.1195,99300.0
2007-10-04 10:50:00,62.21,62.45,62.19,62.41,86700.0,43.1265,43.2929,43.1126,43.2651,86700.0
2007-10-04 11:00:00,62.42,62.43,62.25,62.32,76200.0,43.2721,43.279,43.1542,43.2027,76200.0
2007-10-04 11:10:00,62.32,62.32,62.22,62.25,40500.0,43.2027,43.2027,43.1334,43.1542,40500.0
2007-10-04 11:20:00,62.25,62.29,62.15,62.16,46400.0,43.1542,43.1819,43.0849,43.0918,46400.0
2007-10-04 11:30:00,62.16,62.26,62.15,62.25,26200.0,43.0918,43.1611,43.0849,43.1542,26200.0
2007-10-04 11:40:00,62.25,62.25,62.21,62.21,35500.0,43.1542,43.1542,43.1265,43.1265,35500.0
2007-10-04 11:50:00,62.2,62.27,62.14,62.26,82400.0,43.1195,43.1681,43.0779,43.1611,82400.0
2007-10-04 12:00:00,62.25,62.28,62.14,62.23,95800.0,43.1542,43.175,43.0779,43.1403,95800.0
2007-10-04 12:10:00,62.23,62.29,62.17,62.29,41600.0,43.1403,43.1819,43.0987,43.1819,41600.0
2007-10-04 12:20:00,62.28,62.57,62.24,62.57,66100.0,43.175,43.376,43.1473,43.376,66100.0
2007-10-04 12:30:00,62.56,62.68,62.5,62.58,114300.0,43.3691,43.4523,43.3275,43.383,114300.0
2007-10-04 12:40:00,62.58,62.6,62.44,62.45,71200.0,43.383,43.3968,43.2859,43.2929,71200.0
2007-10-04 12:50:00,62.45,62.5,62.39,62.5,21700.0,43.2929,43.3275,43.2513,43.3275,21700.0
2007-10-04 13:00:00,62.49,62.52,62.45,62.49,33900.0,43.3206,43.3414,43.2929,43.3206,33900.0
2007-10-04 13:10:00,62.49,62.5,62.36,62.4,32600.0,43.3206,43.3275,43.2305,43.2582,32600.0
2007-10-04 13:20:00,62.4,62.52,62.31,62.51,57900.0,43.2582,43.3414,43.1958,43.3344,57900.0
2007-10-04 13:30:00,62.53,62.54,62.35,62.38,25500.0,43.3483,43.3552,43.2235,43.2443,25500.0
2007-10-04 13:40:00,62.4,62.45,62.24,62.26,53100.0,43.2582,43.2929,43.1473,43.1611,53100.0
2007-10-04 13:50:00,62.25,62.27,62.16,62.26,29300.0,43.1542,43.1681,43.0918,43.1611,29300.0
2007-10-04 14:00:00,62.26,62.27,62.14,62.17,38900.0,43.1611,43.1681,43.0779,43.0987,38900.0
2007-10-04 14:10:00,62.17,62.2,62.14,62.2,25900.0,43.0987,43.1195,43.0779,43.1195,25900.0
2007-10-04 14:20:00,62.2,62.21,62.09,62.09,33400.0,43.1195,43.1265,43.0433,43.0433,33400.0
2007-10-04 14:30:00,62.08,62.11,61.97,62.03,50500.0,43.0364,43.0572,42.9601,43.0017,50500.0
2007-10-04 14:40:00,62.03,62.04,61.95,61.99,35200.0,43.0017,43.0086,42.9462,42.974,35200.0
2007-10-04 14:50:00,61.99,62.01,61.98,61.99,38300.0,42.974,42.9878,42.967,42.974,38300.0
2007-10-04 15:00:00,61.98,62.11,61.98,62.09,36700.0,42.967,43.0572,42.967,43.0433,36700.0
2007-10-04 15:10:00,62.09,62.09,62.01,62.01,36600.0,43.0433,43.0433,42.9878,42.9878,36600.0
2007-10-04 15:20:00,62.02,62.1,62.02,62.03,50900.0,42.9948,43.0502,42.9948,43.0017,50900.0
2007-10-04 15:30:00,62.03,62.21,62.0,62.16,61800.0,43.0017,43.1265,42.9809,43.0918,61800.0
2007-10-04 15:40:00,62.16,62.19,62.08,62.17,70900.0,43.0918,43.1126,43.0364,43.0987,70900.0
2007-10-04 15:50:00,62.17,62.22,62.05,62.05,121800.0,43.0987,43.1334,43.0156,43.0156,121800.0
2007-10-05 09:30:00,62.62,63.09,62.53,63.09,170500.0,43.4107,43.7365,43.3483,43.7365,170500.0
2007-10-05 09:40:00,63.08,63.1,62.6,62.79,158600.0,43.7296,43.7435,43.3968,43.5286,158600.0
2007-10-05 09:50:00,62.82,62.9,62.63,62.67,65200.0,43.5494,43.6048,43.4176,43.4454,65200.0
2007-10-05 10:00:00,62.67,63.07,62.64,63.07,68200.0,43.4454,43.7227,43.4246,43.7227,68200.0
2007-10-05 10:10:00,63.06,63.17,63.04,63.1,87200.0,43.7157,43.792,43.7019,43.7435,87200.0
2007-10-05 10:20:00,63.1,63.2,63.09,63.16,83900.0,43.7435,43.8128,43.7365,43.7851,83900.0
2007-10-05 10:30:00,63.15,63.2,63.1,63.15,116600.0,43.7781,43.8128,43.7435,43.7781,116600.0
2007-10-05 10:40:00,63.17,63.24,63.09,63.22,53400.0,43.792,43.8405,43.7365,43.8266,53400.0
2007-10-05 10:50:00,63.21,63.32,63.15,63.32,50700.0,43.8197,43.896,43.7781,43.896,50700.0
2007-10-05 11:00:00,63.33,63.69,63.33,63.54,158700.0,43.9029,44.1525,43.9029,44.0485,158700.0
2007-10-05 11:10:00,63.55,63.95,63.55,63.92,91800.0,44.0554,44.3327,44.0554,44.3119,91800.0
2007-10-05 11:20:00,63.95,64.0,63.65,63.65,126100.0,44.3327,44.3674,44.1247,44.1247,126100.0
2007-10-05 11:30:00,63.64,63.91,63.56,63.86,136700.0,44.1178,44.305,44.0624,44.2703,136700.0
2007-10-05 11:40:00,63.87,63.88,63.81,63.85,91100.0,44.2773,44.2842,44.2357,44.2634,91100.0
2007-10-05 11:50:00,63.86,63.99,63.83,63.94,89400.0,44.2703,44.3604,44.2495,44.3258,89400.0
2007-10-05 12:00:00,63.94,64.0,63.71,63.84,106500.0,44.3258,44.3674,44.1663,44.2565,106500.0
2007-10-05 12:10:00,63.84,63.93,63.82,63.92,98400.0,44.2565,44.3188,44.2426,44.3119,98400.0
2007-10-05 12:20:00,63.92,63.93,63.73,63.75,108400.0,44.3119,44.3188,44.1802,44.1941,108400.0
2007-10-05 12:30:00,63.78,63.84,63.75,63.78,38100.0,44.2149,44.2565,44.1941,44.2149,38100.0
2007-10-05 12:40:00,63.79,63.8,63.47,63.49,59000.0,44.2218,44.2287,44.0,44.0138,59000.0
2007-10-05 12:50:00,63.49,63.75,63.49,63.67,59000.0,44.0138,44.1941,44.0138,44.1386,59000.0
2007-10-05 13:00:00,63.67,63.68,63.5,63.5,46600.0,44.1386,44.1455,44.0208,44.0208,46600.0
2007-10-05 13:10:00,63.51,63.51,63.41,63.41,49600.0,44.0277,44.0277,43.9584,43.9584,49600.0
2007-10-05 13:20:00,63.43,63.43,63.18,63.23,137900.0,43.9722,43.9722,43.7989,43.8336,137900.0
2007-10-05 13:30:00,63.23,63.35,63.21,63.35,80200.0,43.8336,43.9168,43.8197,43.9168,80200.0
2007-10-05 13:40:00,63.36,63.47,63.25,63.42,88000.0,43.9237,44.0,43.8474,43.9653,88000.0
2007-10-05 13:50:00,63.42,63.68,63.42,63.68,41400.0,43.9653,44.1455,43.9653,44.1455,41400.0
2007-10-05 14:00:00,63.67,63.69,63.55,63.64,99600.0,44.1386,44.1525,44.0554,44.1178,99600.0
2007-10-05 14:10:00,63.66,63.66,63.6,63.64,25000.0,44.1317,44.1317,44.0901,44.1178,25000.0
2007-10-05 14:20:00,63.65,63.77,63.6,63.74,88100.0,44.1247,44.2079,44.0901,44.1871,88100.0
2007-10-05 14:30:00,63.74,63.81,63.69,63.72,41500.0,44.1871,44.2357,44.1525,44.1733,41500.0
2007-10-05 14:40:00,63.72,63.83,63.51,63.54,29100.0,44.1733,44.2495,44.0277,44.0485,29100.0
2007-10-05 14:50:00,63.54,63.75,63.54,63.73,25100.0,44.0485,44.1941,44.0485,44.1802,25100.0
2007-10-05 15:00:00,63.73,63.79,63.67,63.67,43800.0,44.1802,44.2218,44.1386,44.1386,43800.0
2007-10-05 15:10:00,63.66,63.68,63.5,63.53,39300.0,44.1317,44.1455,44.0208,44.0416,39300.0
2007-10-05 15:20:00,63.54,63.66,63.49,63.64,76000.0,44.0485,44.1317,44.0138,44.1178,76000.0
2007-10-05 15:30:00,63.63,63.66,63.32,63.38,146000.0,44.1109,44.1317,43.896,43.9376,146000.0
2007-10-05 15:40:00,63.38,63.44,63.09,63.28,145200.0,43.9376,43.9792,43.7365,43.8682,145200.0
2007-10-05 15:50:00,63.29,63.39,63.12,63.27,258300.0,43.8752,43.9445,43.7573,43.8613,258300.0
2007-10-08 09:30:00,63.6,63.76,63.58,63.74,135400.0,44.0901,44.201,44.0762,44.1871,135400.0
2007-10-08 09:40:00,63.73,63.79,63.62,63.67,83500.0,44.1802,44.2218,44.1039,44.1386,83500.0
2007-10-08 09:50:00,63.67,63.67,63.38,63.49,71000.0,44.1386,44.1386,43.9376,44.0138,71000.0
2007-10-08 10:00:00,63.5,63.79,63.49,63.78,96200.0,44.0208,44.2218,44.0138,44.2149,96200.0
2007-10-08 10:10:00,63.77,64.09,63.77,64.04,135600.0,44.2079,44.4298,44.2079,44.3951,135600.0
2007-10-08 10:20:00,64.07,64.24,63.95,63.99,93700.0,44.4159,44.5338,44.3327,44.3604,93700.0
2007-10-08 10:30:00,64.01,64.06,63.94,63.95,60900.0,44.3743,44.409,44.3258,44.3327,60900.0
2007-10-08 10:40:00,63.94,64.0,63.91,63.94,66300.0,44.3258,44.3674,44.305,44.3258,66300.0
2007-10-08 10:50:00,63.94,64.05,63.94,64.05,32800.0,44.3258,44.402,44.3258,44.402,32800.0
2007-10-08 11:00:00,64.05,64.05,63.8,63.83,55000.0,44.402,44.402,44.2287,44.2495,55000.0
2007-10-08 11:10:00,63.84,63.84,63.69,63.71,43900.0,44.2565,44.2565,44.1525,44.1663,43900.0
2007-10-08 11:20:00,63.7,63.7,63.52,63.53,39500.0,44.1594,44.1594,44.0346,44.0416,39500.0
2007-10-08 11:30:00,63.53,63.56,63.48,63.54,33200.0,44.0416,44.0624,44.0069,44.0485,33200.0
2007-10-08 11:40:00,63.54,63.63,63.52,63.63,47900.0,44.0485,44.1109,44.0346,44.1109,47900.0
2007-10-08 11:50:00,63.63,63.77,63.63,63.69,46100.0,44.1109,44.2079,44.1109,44.1525,46100.0
2007-10-08 12:00:00,63.69,63.89,63.68,63.84,36200.0,44.1525,44.2911,44.1455,44.2565,36200.0
2007-10-08 12:10:00,63.83,63.83,63.67,63.73,27800.0,44.2495,44.2495,44.1386,44.1802,27800.0
2007-10-08 12:20:00,63.73,63.73,63.67,63.69,15900.0,44.1802,44.1802,44.1386,44.1525,15900.0
2007-10-08 12:30:00,63.69,63.76,63.67,63.7,37700.0,44.1525,44.201,44.1386,44.1594,37700.0
2007-10-08 12:40:00,63.71,63.83,63.71,63.74,39200.0,44.1663,44.2495,44.1663,44.1871,39200.0
2007-10-08 12:50:00,63.74,63.74,63.67,63.67,41600.0,44.1871,44.1871,44.1386,44.1386,41600.0
2007-10-08 13:00:00,63.67,63.67,63.61,63.65,14400.0,44.1386,44.1386,44.097,44.1247,14400.0
2007-10-08 13:10:00,63.65,63.77,63.65,63.74,17100.0,44.1247,44.2079,44.1247,44.1871,17100.0
2007-10-08 13:20:00,63.73,63.77,63.73,63.74,12700.0,44.1802,44.2079,44.1802,44.1871,12700.0
2007-10-08 13:30:00,63.74,63.87,63.72,63.87,71500.0,44.1871,44.2773,44.1733,44.2773,71500.0
2007-10-08 13:40:00,63.85,63.86,63.55,63.55,46500.0,44.2634,44.2703,44.0554,44.0554,46500.0
2007-10-08 13:50:00,63.55,63.65,63.5,63.54,29300.0,44.0554,44.1247,44.0208,44.0485,29300.0
2007-10-08 14:00:00,63.54,63.61,63.53,63.56,22200.0,44.0485,44.097,44.0416,44.0624,22200.0
2007-10-08 14:10:00,63.56,63.66,63.54,63.65,33800.0,44.0624,44.1317,44.0485,44.1247,33800.0
2007-10-08 14:20:00,63.65,63.67,63.52,63.56,54100.0,44.1247,44.1386,44.0346,44.0624,54100.0
2007-10-08 14:30:00,63.56,63.58,63.45,63.52,48700.0,44.0624,44.0762,43.9861,44.0346,48700.0
2007-10-08 14:40:00,63.52,63.6,63.5,63.57,29800.0,44.0346,44.0901,44.0208,44.0693,29800.0
2007-10-08 14:50:00,63.57,63.6,63.41,63.46,38900.0,44.0693,44.0901,43.9584,43.993,38900.0
2007-10-08 15:00:00,63.46,63.5,63.45,63.5,22000.0,43.993,44.0208,43.9861,44.0208,22000.0
2007-10-08 15:10:00,63.5,63.68,63.5,63.64,45500.0,44.0208,44.1455,44.0208,44.1178,45500.0
2007-10-08 15:20:00,63.64,63.65,63.55,63.57,50400.0,44.1178,44.1247,44.0554,44.0693,50400.0
2007-10-08 15:30:00,63.57,63.62,63.5,63.53,69900.0,44.0693,44.1039,44.0208,44.0416,69900.0
2007-10-08 15:40:00,63.53,63.69,63.51,63.65,91400.0,44.0416,44.1525,44.0277,44.1247,91400.0
2007-10-08 15:50:00,63.67,63.7,63.51,63.7,182500.0,44.1386,44.1594,44.0277,44.1594,182500.0
2007-10-09 09:30:00,63.89,63.95,62.69,63.14,324700.0,44.2911,44.3327,43.4592,43.7712,324700.0
2007-10-09 09:40:00,63.15,63.32,63.0,63.12,87700.0,43.7781,43.896,43.6741,43.7573,87700.0
2007-10-09 09:50:00,63.12,63.15,62.99,63.02,63100.0,43.7573,43.7781,43.6672,43.688,63100.0
2007-10-09 10:00:00,63.02,63.15,63.02,63.13,57400.0,43.688,43.7781,43.688,43.7643,57400.0
2007-10-09 10:10:00,63.12,63.12,63.04,63.09,31900.0,43.7573,43.7573,43.7019,43.7365,31900.0
2007-10-09 10:20:00,63.09,63.27,63.09,63.24,59000.0,43.7365,43.8613,43.7365,43.8405,59000.0
2007-10-09 10:30:00,63.24,63.33,63.08,63.11,90200.0,43.8405,43.9029,43.7296,43.7504,90200.0
2007-10-09 10:40:00,63.1,63.44,63.08,63.41,92100.0,43.7435,43.9792,43.7296,43.9584,92100.0
2007-10-09 10:50:00,63.42,63.52,63.26,63.4,69800.0,43.9653,44.0346,43.8544,43.9514,69800.0
2007-10-09 11:00:00,63.4,63.42,63.24,63.3,58400.0,43.9514,43.9653,43.8405,43.8821,58400.0
2007-10-09 11:10:00,63.31,63.31,63.13,63.15,50300.0,43.889,43.889,43.7643,43.7781,50300.0
2007-10-09 11:20:00,63.15,63.2,63.1,63.2,38000.0,43.7781,43.8128,43.7435,43.8128,38000.0
2007-10-09 11:30:00,63.18,63.28,63.15,63.15,75500.0,43.7989,43.8682,43.7781,43.7781,75500.0
2007-10-09 11:40:00,63.15,63.26,63.11,63.18,81700.0,43.7781,43.8544,43.7504,43.7989,81700.0
2007-10-09 11:50:00,63.19,63.22,63.14,63.21,37600.0,43.8059,43.8266,43.7712,43.8197,37600.0
2007-10-09 12:00:00,63.2,63.21,63.0,63.0,38100.0,43.8128,43.8197,43.6741,43.6741,38100.0
2007-10-09 12:10:00,63.0,63.02,62.92,63.02,55800.0,43.6741,43.688,43.6187,43.688,55800.0
2007-10-09 12:20:00,63.03,63.09,62.98,62.98,44500.0,43.6949,43.7365,43.6603,43.6603,44500.0
2007-10-09 12:30:00,62.98,62.98,62.93,62.95,57100.0,43.6603,43.6603,43.6256,43.6395,57100.0
2007-10-09 12:40:00,62.96,62.97,62.74,62.9,138300.0,43.6464,43.6533,43.4939,43.6048,138300.0
2007-10-09 12:50:00,62.9,63.18,62.9,63.18,113000.0,43.6048,43.7989,43.6048,43.7989,113000.0
2007-10-09 13:00:00,63.19,63.27,63.1,63.19,85400.0,43.8059,43.8613,43.7435,43.8059,85400.0
2007-10-09 13:10:00,63.19,63.31,63.18,63.28,42500.0,43.8059,43.889,43.7989,43.8682,42500.0
2007-10-09 13:20:00,63.28,63.28,63.14,63.16,70500.0,43.8682,43.8682,43.7712,43.7851,70500.0
2007-10-09 13:30:00,63.16,63.25,63.1,63.18,45500.0,43.7851,43.8474,43.7435,43.7989,45500.0
2007-10-09 13:40:00,63.18,63.3,63.18,63.29,64100.0,43.7989,43.8821,43.7989,43.8752,64100.0
2007-10-09 13:50:00,63.3,63.32,63.25,63.31,55400.0,43.8821,43.896,43.8474,43.889,55400.0
2007-10-09 14:00:00,63.32,63.41,63.25,63.34,128600.0,43.896,43.9584,43.8474,43.9098,128600.0
2007-10-09 14:10:00,63.32,63.32,62.96,62.99,97900.0,43.896,43.896,43.6464,43.6672,97900.0
2007-10-09 14:20:00,62.98,63.44,62.98,63.44,109500.0,43.6603,43.9792,43.6603,43.9792,109500.0
2007-10-09 14:30:00,63.43,63.75,63.43,63.54,142300.0,43.9722,44.1941,43.9722,44.0485,142300.0
2007-10-09 14:40:00,63.54,63.67,63.49,63.65,119800.0,44.0485,44.1386,44.0138,44.1247,119800.0
2007-10-09 14:50:00,63.65,63.73,63.64,63.73,91800.0,44.1247,44.1802,44.1178,44.1802,91800.0
2007-10-09 15:00:00,63.73,63.74,63.49,63.5,71100.0,44.1802,44.1871,44.0138,44.0208,71100.0
2007-10-09 15:10:00,63.51,63.71,63.5,63.65,81700.0,44.0277,44.1663,44.0208,44.1247,81700.0
2007-10-09 15:20:00,63.65,63.67,63.2,63.25,119900.0,44.1247,44.1386,43.8128,43.8474,119900.0
2007-10-09 15:30:00,63.26,63.38,63.0,63.36,173700.0,43.8544,43.9376,43.6741,43.9237,173700.0
2007-10-09 15:40:00,63.36,63.46,63.03,63.19,158600.0,43.9237,43.993,43.6949,43.8059,158600.0
2007-10-09 15:50:00,63.19,63.39,63.16,63.31,275800.0,43.8059,43.9445,43.7851,43.889,275800.0
2007-10-10 09:30:00,68.32,69.95,68.32,68.98,2283500.0,47.3622,48.4922,47.3622,47.8197,2283500.0
2007-10-10 09:40:00,68.97,69.06,67.5,67.57,2050200.0,47.8128,47.8752,46.7937,46.8422,2050200.0
2007-10-10 09:50:00,67.55,68.02,67.22,67.72,1674000.0,46.8284,47.1542,46.5996,46.9462,1674000.0
2007-10-10 10:00:00,67.73,68.25,67.54,68.09,1002100.0,46.9532,47.3136,46.8214,47.2027,1002100.0
2007-10-10 10:10:00,68.09,68.29,67.6,67.82,812100.0,47.2027,47.3414,46.863,47.0156,812100.0
2007-10-10 10:20:00,67.82,68.32,67.7,68.01,806500.0,47.0156,47.3622,46.9324,47.1473,806500.0
2007-10-10 10:30:00,68.01,68.34,67.9,67.97,508100.0,47.1473,47.376,47.071,47.1195,508100.0
2007-10-10 10:40:00,67.97,68.3,67.86,68.29,499000.0,47.1195,47.3483,47.0433,47.3414,499000.0
2007-10-10 10:50:00,68.29,68.64,67.91,68.05,654300.0,47.3414,47.584,47.0779,47.175,654300.0
2007-10-10 11:00:00,68.05,68.46,67.96,68.3,225100.0,47.175,47.4592,47.1126,47.3483,225100.0
2007-10-10 11:10:00,68.3,68.3,67.58,67.86,498400.0,47.3483,47.3483,46.8492,47.0433,498400.0
2007-10-10 11:20:00,67.86,68.17,67.71,68.0,666200.0,47.0433,47.2582,46.9393,47.1403,666200.0
2007-10-10 11:30:00,67.99,68.19,67.38,68.13,1073400.0,47.1334,47.2721,46.7105,47.2305,1073400.0
2007-10-10 11:40:00,68.16,68.54,67.8,67.93,739900.0,47.2513,47.5147,47.0017,47.0918,739900.0
2007-10-10 11:50:00,67.93,68.26,67.82,68.04,373500.0,47.0918,47.3206,47.0156,47.1681,373500.0
2007-10-10 12:00:00,68.03,68.27,67.9,68.1,244800.0,47.1611,47.3275,47.071,47.2097,244800.0
2007-10-10 12:10:00,68.1,68.13,68.0,68.11,202400.0,47.2097,47.2305,47.1403,47.2166,202400.0
2007-10-10 12:20:00,68.11,68.45,68.09,68.41,424800.0,47.2166,47.4523,47.2027,47.4246,424800.0
2007-10-10 12:30:00,68.4,68.95,68.23,68.53,685800.0,47.4176,47.7989,47.2998,47.5078,685800.0
2007-10-10 12:40:00,68.51,69.48,68.5,69.42,468500.0,47.4939,48.1663,47.487,48.1247,468500.0
2007-10-10 12:50:00,69.46,69.95,69.32,69.87,1005100.0,48.1525,48.4922,48.0554,48.4367,1005100.0
2007-10-10 13:00:00,69.85,69.94,69.35,69.38,522700.0,48.4228,48.4852,48.0762,48.097,522700.0
2007-10-10 13:10:00,69.38,69.42,69.07,69.11,370900.0,48.097,48.1247,47.8821,47.9098,370900.0
2007-10-10 13:20:00,69.1,69.12,68.81,69.07,432900.0,47.9029,47.9168,47.7019,47.8821,432900.0
2007-10-10 13:30:00,69.07,69.39,69.02,69.1,416700.0,47.8821,48.1039,47.8474,47.9029,416700.0
2007-10-10 13:40:00,69.06,69.13,68.88,69.03,189600.0,47.8752,47.9237,47.7504,47.8544,189600.0
2007-10-10 13:50:00,69.03,69.12,68.72,68.88,403100.0,47.8544,47.9168,47.6395,47.7504,403100.0
2007-10-10 14:00:00,68.88,69.1,68.83,68.91,226700.0,47.7504,47.9029,47.7157,47.7712,226700.0
2007-10-10 14:10:00,68.85,69.05,68.84,69.02,182500.0,47.7296,47.8682,47.7227,47.8474,182500.0
2007-10-10 14:20:00,69.02,69.07,68.89,68.99,149200.0,47.8474,47.8821,47.7573,47.8266,149200.0
2007-10-10 14:30:00,68.99,69.05,68.6,68.73,642100.0,47.8266,47.8682,47.5563,47.6464,642100.0
2007-10-10 14:40:00,68.75,68.91,68.46,68.85,572100.0,47.6603,47.7712,47.4592,47.7296,572100.0
2007-10-10 14:50:00,68.85,69.1,68.82,69.06,429900.0,47.7296,47.9029,47.7088,47.8752,429900.0
2007-10-10 15:00:00,69.05,69.24,68.98,69.08,530500.0,47.8682,48.0,47.8197,47.889,530500.0
2007-10-10 15:10:00,69.08,69.13,68.6,68.94,467500.0,47.889,47.9237,47.5563,47.792,467500.0
2007-10-10 15:20:00,68.94,69.47,68.73,69.3,698900.0,47.792,48.1594,47.6464,48.0415,698900.0
2007-10-10 15:30:00,69.29,69.49,68.92,69.3,630000.0,48.0346,48.1733,47.7781,48.0415,630000.0
2007-10-10 15:40:00,69.3,69.35,68.95,69.21,670900.0,48.0415,48.0762,47.7989,47.9792,670900.0
2007-10-10 15:50:00,69.22,69.35,68.98,69.14,877300.0,47.9861,48.0762,47.8197,47.9306,877300.0
2007-10-11 09:30:00,68.94,69.77,68.94,69.74,366800.0,47.792,48.3674,47.792,48.3466,366800.0
2007-10-11 09:40:00,69.75,70.35,69.65,70.17,633500.0,48.3535,48.7695,48.2842,48.6447,633500.0
2007-10-11 09:50:00,70.17,70.25,69.93,70.1,193600.0,48.6447,48.7001,48.4783,48.5961,193600.0
2007-10-11 10:00:00,70.1,70.4,70.03,70.26,215600.0,48.5961,48.8041,48.5476,48.7071,215600.0
2007-10-11 10:10:00,70.27,70.3,70.18,70.29,140300.0,48.714,48.7348,48.6516,48.7279,140300.0
2007-10-11 10:20:00,70.29,70.4,70.26,70.35,154200.0,48.7279,48.8041,48.7071,48.7695,154200.0
2007-10-11 10:30:00,70.36,70.55,70.34,70.46,230700.0,48.7764,48.9081,48.7625,48.8457,230700.0
2007-10-11 10:40:00,70.46,70.54,70.41,70.43,204000.0,48.8457,48.9012,48.811,48.8249,204000.0
2007-10-11 10:50:00,70.44,70.54,70.05,70.26,311000.0,48.8318,48.9012,48.5615,48.7071,311000.0
2007-10-11 11:00:00,70.26,70.26,70.09,70.15,142800.0,48.7071,48.7071,48.5892,48.6308,142800.0
2007-10-11 11:10:00,70.16,70.22,69.8,69.8,247000.0,48.6377,48.6793,48.3882,48.3882,247000.0
2007-10-11 11:20:00,69.81,70.05,69.77,69.82,171400.0,48.3951,48.5615,48.3674,48.402,171400.0
2007-10-11 11:30:00,69.82,70.15,69.81,70.14,85500.0,48.402,48.6308,48.3951,48.6239,85500.0
2007-10-11 11:40:00,70.14,70.17,70.01,70.06,61900.0,48.6239,48.6447,48.5338,48.5684,61900.0
2007-10-11 11:50:00,70.07,70.12,70.05,70.11,45700.0,48.5753,48.61,48.5615,48.6031,45700.0
2007-10-11 12:00:00,70.12,70.31,70.12,70.15,168800.0,48.61,48.7417,48.61,48.6308,168800.0
2007-10-11 12:10:00,70.16,70.16,69.99,70.08,60000.0,48.6377,48.6377,48.5199,48.5823,60000.0
2007-10-11 12:20:00,70.09,70.19,70.07,70.17,48500.0,48.5892,48.6585,48.5753,48.6447,48500.0
2007-10-11 12:30:00,70.17,70.2,70.07,70.08,58300.0,48.6447,48.6655,48.5753,48.5823,58300.0
2007-10-11 12:40:00,70.07,70.09,70.02,70.02,32200.0,48.5753,48.5892,48.5407,48.5407,32200.0
2007-10-11 12:50:00,70.02,70.05,69.98,70.01,83500.0,48.5407,48.5615,48.513,48.5338,83500.0
2007-10-11 13:00:00,70.02,70.03,69.99,70.02,110200.0,48.5407,48.5476,48.5199,48.5407,110200.0
2007-10-11 13:10:00,70.01,70.04,70.0,70.02,58600.0,48.5338,48.5545,48.5268,48.5407,58600.0
2007-10-11 13:20:00,70.03,70.03,70.0,70.01,46800.0,48.5476,48.5476,48.5268,48.5338,46800.0
2007-10-11 13:30:00,70.02,70.02,69.96,70.0,61100.0,48.5407,48.5407,48.4991,48.5268,61100.0
2007-10-11 13:40:00,70.0,70.04,69.99,70.01,78600.0,48.5268,48.5545,48.5199,48.5338,78600.0
2007-10-11 13:50:00,70.0,70.01,69.97,69.99,111600.0,48.5268,48.5338,48.506,48.5199,111600.0
2007-10-11 14:00:00,69.98,69.98,69.54,69.59,291600.0,48.513,48.513,48.2079,48.2426,291600.0
2007-10-11 14:10:00,69.59,69.59,68.85,69.22,265300.0,48.2426,48.2426,47.7296,47.9861,265300.0
2007-10-11 14:20:00,69.24,69.55,68.8,69.39,227300.0,48.0,48.2149,47.6949,48.1039,227300.0
2007-10-11 14:30:00,69.37,69.67,69.28,69.65,213900.0,48.0901,48.298,48.0277,48.2842,213900.0
2007-10-11 14:40:00,69.67,70.0,69.4,69.96,204600.0,48.298,48.5268,48.1109,48.4991,204600.0
2007-10-11 14:50:00,69.96,70.0,69.43,69.55,197300.0,48.4991,48.5268,48.1317,48.2149,197300.0
2007-10-11 15:00:00,69.54,69.6,69.26,69.31,174100.0,48.2079,48.2495,48.0138,48.0485,174100.0
2007-10-11 15:10:00,69.3,69.45,69.13,69.27,136200.0,48.0415,48.1455,47.9237,48.0208,136200.0
2007-10-11 15:20:00,69.28,69.55,69.06,69.29,159400.0,48.0277,48.2149,47.8752,48.0346,159400.0
2007-10-11 15:30:00,69.25,69.42,69.19,69.29,129400.0,48.0069,48.1247,47.9653,48.0346,129400.0
2007-10-11 15:40:00,69.28,69.38,69.2,69.26,251500.0,48.0277,48.097,47.9722,48.0138,251500.0
2007-10-11 15:50:00,69.25,69.37,69.18,69.26,268200.0,48.0069,48.0901,47.9584,48.0138,268200.0
2007-10-12 09:30:00,68.15,68.49,67.55,68.01,1088100.0,47.2443,47.48,46.8284,47.1473,1088100.0
2007-10-12 09:40:00,68.01,68.26,67.86,68.01,364800.0,47.1473,47.3206,47.0433,47.1473,364800.0
2007-10-12 09:50:00,68.02,68.3,67.95,68.01,228500.0,47.1542,47.3483,47.1057,47.1473,228500.0
2007-10-12 10:00:00,68.0,68.02,67.65,67.72,386200.0,47.1403,47.1542,46.8977,46.9462,386200.0
2007-10-12 10:10:00,67.7,67.98,67.65,67.94,234000.0,46.9324,47.1265,46.8977,47.0987,234000.0
2007-10-12 10:20:00,67.95,68.14,67.91,68.04,160000.0,47.1057,47.2374,47.0779,47.1681,160000.0
2007-10-12 10:30:00,68.04,68.09,67.91,67.96,110600.0,47.1681,47.2027,47.0779,47.1126,110600.0
2007-10-12 10:40:00,67.96,68.24,67.94,68.0,188200.0,47.1126,47.3067,47.0987,47.1403,188200.0
2007-10-12 10:50:00,67.98,68.03,67.84,67.94,68700.0,47.1265,47.1611,47.0294,47.0987,68700.0
2007-10-12 11:00:00,67.94,68.08,67.87,67.88,146000.0,47.0987,47.1958,47.0502,47.0571,146000.0
2007-10-12 11:10:00,67.88,67.9,67.74,67.8,230900.0,47.0571,47.071,46.9601,47.0017,230900.0
2007-10-12 11:20:00,67.79,67.96,67.79,67.87,104700.0,46.9948,47.1126,46.9948,47.0502,104700.0
2007-10-12 11:30:00,67.86,67.92,67.79,67.8,128700.0,47.0433,47.0849,46.9948,47.0017,128700.0
2007-10-12 11:40:00,67.8,67.89,67.76,67.84,100900.0,47.0017,47.0641,46.974,47.0294,100900.0
2007-10-12 11:50:00,67.84,67.89,67.79,67.81,144500.0,47.0294,47.0641,46.9948,47.0086,144500.0
2007-10-12 12:00:00,67.79,67.85,67.7,67.75,206500.0,46.9948,47.0364,46.9324,46.967,206500.0
2007-10-12 12:10:00,67.76,67.8,67.68,67.72,92800.0,46.974,47.0017,46.9185,46.9462,92800.0
2007-10-12 12:20:00,67.72,67.85,67.7,67.75,116200.0,46.9462,47.0364,46.9324,46.967,116200.0
2007-10-12 12:30:00,67.75,68.06,67.67,68.05,170200.0,46.967,47.1819,46.9116,47.175,170200.0
2007-10-12 12:40:00,68.04,68.16,67.97,68.02,94200.0,47.1681,47.2513,47.1195,47.1542,94200.0
2007-10-12 12:50:00,68.02,68.23,67.98,68.22,263800.0,47.1542,47.2998,47.1265,47.2929,263800.0
2007-10-12 13:00:00,68.22,68.24,68.11,68.14,93500.0,47.2929,47.3067,47.2166,47.2374,93500.0
2007-10-12 13:10:00,68.16,68.19,68.05,68.11,44900.0,47.2513,47.2721,47.175,47.2166,44900.0
2007-10-12 13:20:00,68.13,68.14,67.77,68.13,155400.0,47.2305,47.2374,46.9809,47.2305,155400.0
2007-10-12 13:30:00,68.16,68.17,68.09,68.13,75400.0,47.2513,47.2582,47.2027,47.2305,75400.0
2007-10-12 13:40:00,68.14,68.15,67.96,68.03,160600.0,47.2374,47.2443,47.1126,47.1611,160600.0
2007-10-12 13:50:00,68.02,68.04,67.93,68.01,58900.0,47.1542,47.1681,47.0918,47.1473,58900.0
2007-10-12 14:00:00,68.0,68.07,67.99,68.01,96200.0,47.1403,47.1889,47.1334,47.1473,96200.0
2007-10-12 14:10:00,68.0,68.08,68.0,68.07,74000.0,47.1403,47.1958,47.1403,47.1889,74000.0
2007-10-12 14:20:00,68.08,68.08,68.02,68.07,60800.0,47.1958,47.1958,47.1542,47.1889,60800.0
2007-10-12 14:30:00,68.07,68.14,68.06,68.14,95700.0,47.1889,47.2374,47.1819,47.2374,95700.0
2007-10-12 14:40:00,68.15,68.17,68.1,68.11,101000.0,47.2443,47.2582,47.2097,47.2166,101000.0
2007-10-12 14:50:00,68.13,68.2,68.04,68.04,58100.0,47.2305,47.279,47.1681,47.1681,58100.0
2007-10-12 15:00:00,68.04,68.12,67.96,68.09,108500.0,47.1681,47.2235,47.1126,47.2027,108500.0
2007-10-12 15:10:00,68.09,68.18,68.02,68.03,72900.0,47.2027,47.2651,47.1542,47.1611,72900.0
2007-10-12 15:20:00,68.04,68.16,68.02,68.09,89500.0,47.1681,47.2513,47.1542,47.2027,89500.0
2007-10-12 15:30:00,68.09,68.25,68.03,68.25,103200.0,47.2027,47.3136,47.1611,47.3136,103200.0
2007-10-12 15:40:00,68.24,68.25,68.16,68.16,113800.0,47.3067,47.3136,47.2513,47.2513,113800.0
2007-10-12 15:50:00,68.17,68.19,67.98,68.0,274700.0,47.2582,47.2721,47.1265,47.1403,274700.0
2007-10-15 09:30:00,67.8,67.9,67.17,67.18,210200.0,47.0017,47.071,46.5649,46.5719,210200.0
2007-10-15 09:40:00,67.16,67.65,67.13,67.53,107700.0,46.558,46.8977,46.5372,46.8145,107700.0
2007-10-15 09:50:00,67.53,67.55,67.31,67.33,72700.0,46.8145,46.8284,46.662,46.6759,72700.0
2007-10-15 10:00:00,67.33,67.46,67.21,67.43,98700.0,46.6759,46.766,46.5927,46.7452,98700.0
2007-10-15 10:10:00,67.46,67.73,67.38,67.7,90600.0,46.766,46.9532,46.7105,46.9324,90600.0
2007-10-15 10:20:00,67.71,67.75,67.38,67.38,66100.0,46.9393,46.967,46.7105,46.7105,66100.0
2007-10-15 10:30:00,67.38,67.61,67.37,67.5,42700.0,46.7105,46.87,46.7036,46.7937,42700.0
2007-10-15 10:40:00,67.5,67.6,67.34,67.34,56000.0,46.7937,46.863,46.6828,46.6828,56000.0
2007-10-15 10:50:00,67.34,67.6,67.34,67.55,47300.0,46.6828,46.863,46.6828,46.8284,47300.0
2007-10-15 11:00:00,67.56,67.56,67.25,67.4,108900.0,46.8353,46.8353,46.6204,46.7244,108900.0
2007-10-15 11:10:00,67.43,67.43,66.99,66.99,165400.0,46.7452,46.7452,46.4402,46.4402,165400.0
2007-10-15 11:20:00,66.98,67.03,66.78,66.91,149800.0,46.4332,46.4679,46.2946,46.3847,149800.0
2007-10-15 11:30:00,66.9,66.95,66.78,66.86,300700.0,46.3778,46.4124,46.2946,46.35,300700.0
2007-10-15 11:40:00,66.86,66.97,66.65,66.7,208200.0,46.35,46.4263,46.2045,46.2391,208200.0
2007-10-15 11:50:00,66.7,66.85,66.68,66.78,73800.0,46.2391,46.3431,46.2253,46.2946,73800.0
2007-10-15 12:00:00,66.78,66.84,66.64,66.82,92900.0,46.2946,46.3362,46.1975,46.3223,92900.0
2007-10-15 12:10:00,66.82,66.9,66.75,66.75,180000.0,46.3223,46.3778,46.2738,46.2738,180000.0
2007-10-15 12:20:00,66.76,66.76,66.59,66.59,61700.0,46.2807,46.2807,46.1629,46.1629,61700.0
2007-10-15 12:30:00,66.59,66.59,66.46,66.46,110100.0,46.1629,46.1629,46.0727,46.0727,110100.0
2007-10-15 12:40:00,66.47,66.47,66.24,66.27,155800.0,46.0797,46.0797,45.9202,45.941,155800.0
2007-10-15 12:50:00,66.26,66.27,66.17,66.19,156600.0,45.9341,45.941,45.8717,45.8856,156600.0
2007-10-15 13:00:00,66.18,66.19,65.95,65.97,193800.0,45.8786,45.8856,45.7192,45.7331,193800.0
2007-10-15 13:10:00,65.96,66.04,65.86,66.0,240300.0,45.7261,45.7816,45.6568,45.7539,240300.0
2007-10-15 13:20:00,66.01,66.52,66.01,66.52,197100.0,45.7608,46.1143,45.7608,46.1143,197100.0
2007-10-15 13:30:00,66.51,66.64,66.42,66.49,78100.0,46.1074,46.1975,46.045,46.0935,78100.0
2007-10-15 13:40:00,66.46,66.53,66.41,66.47,47900.0,46.0727,46.1213,46.0381,46.0797,47900.0
2007-10-15 13:50:00,66.46,66.6,66.41,66.51,55900.0,46.0727,46.1698,46.0381,46.1074,55900.0
2007-10-15 14:00:00,66.5,66.5,66.23,66.25,77000.0,46.1005,46.1005,45.9133,45.9272,77000.0
2007-10-15 14:10:00,66.26,66.32,66.19,66.25,112700.0,45.9341,45.9757,45.8856,45.9272,112700.0
2007-10-15 14:20:00,66.23,66.25,66.13,66.2,99500.0,45.9133,45.9272,45.844,45.8925,99500.0
2007-10-15 14:30:00,66.2,66.21,66.12,66.16,105000.0,45.8925,45.8994,45.837,45.8648,105000.0
2007-10-15 14:40:00,66.16,66.18,66.09,66.13,94800.0,45.8648,45.8786,45.8162,45.844,94800.0
2007-10-15 14:50:00,66.12,66.3,66.12,66.28,136400.0,45.837,45.9618,45.837,45.948,136400.0
2007-10-15 15:00:00,66.27,66.46,66.25,66.31,115300.0,45.941,46.0727,45.9272,45.9688,115300.0
2007-10-15 15:10:00,66.32,66.43,66.18,66.33,152300.0,45.9757,46.052,45.8786,45.9826,152300.0
2007-10-15 15:20:00,66.34,66.43,65.98,66.17,117900.0,45.9896,46.052,45.74,45.8717,117900.0
2007-10-15 15:30:00,66.17,66.22,66.06,66.14,211000.0,45.8717,45.9064,45.7955,45.8509,211000.0
2007-10-15 15:40:00,66.14,66.5,66.08,66.46,160100.0,45.8509,46.1005,45.8093,46.0727,160100.0
2007-10-15 15:50:00,66.44,66.61,66.33,66.61,231800.0,46.0589,46.1767,45.9826,46.1767,231800.0
2007-10-16 09:30:00,66.44,66.52,66.05,66.19,135700.0,46.0589,46.1143,45.7885,45.8856,135700.0
2007-10-16 09:40:00,66.21,66.21,65.75,65.84,101900.0,45.8994,45.8994,45.5805,45.6429,101900.0
2007-10-16 09:50:00,65.84,65.85,65.55,65.78,163900.0,45.6429,45.6499,45.4419,45.6013,163900.0
2007-10-16 10:00:00,65.79,66.1,65.74,65.82,323600.0,45.6083,45.8232,45.5736,45.6291,323600.0
2007-10-16 10:10:00,65.81,65.85,65.4,65.4,142900.0,45.6221,45.6499,45.3379,45.3379,142900.0
2007-10-16 10:20:00,65.41,65.66,65.39,65.52,193600.0,45.3448,45.5182,45.331,45.4211,193600.0
2007-10-16 10:30:00,65.52,65.78,65.51,65.56,179200.0,45.4211,45.6013,45.4142,45.4488,179200.0
2007-10-16 10:40:00,65.56,65.77,65.52,65.73,137300.0,45.4488,45.5944,45.4211,45.5667,137300.0
2007-10-16 10:50:00,65.73,65.95,65.69,65.91,166000.0,45.5667,45.7192,45.539,45.6915,166000.0
2007-10-16 11:00:00,65.92,66.03,65.83,65.92,115400.0,45.6984,45.7747,45.636,45.6984,115400.0
2007-10-16 11:10:00,65.93,65.98,65.76,65.87,84000.0,45.7053,45.74,45.5875,45.6637,84000.0
2007-10-16 11:20:00,65.85,66.01,65.84,65.98,134500.0,45.6499,45.7608,45.6429,45.74,134500.0
2007-10-16 11:30:00,65.98,66.45,65.97,66.39,360800.0,45.74,46.0658,45.7331,46.0242,360800.0
2007-10-16 11:40:00,66.37,66.38,65.92,65.96,98400.0,46.0104,46.0173,45.6984,45.7261,98400.0
2007-10-16 11:50:00,65.95,66.01,65.86,65.94,55600.0,45.7192,45.7608,45.6568,45.7123,55600.0
2007-10-16 12:00:00,65.94,66.04,65.93,66.03,69400.0,45.7123,45.7816,45.7053,45.7747,69400.0
2007-10-16 12:10:00,66.02,66.02,65.82,66.0,40800.0,45.7677,45.7677,45.6291,45.7539,40800.0
2007-10-16 12:20:00,65.99,66.02,65.91,66.02,26200.0,45.7469,45.7677,45.6915,45.7677,26200.0
2007-10-16 12:30:00,66.01,66.04,65.96,65.97,32300.0,45.7608,45.7816,45.7261,45.7331,32300.0
2007-10-16 12:40:00,65.98,66.07,65.95,66.07,70600.0,45.74,45.8024,45.7192,45.8024,70600.0
2007-10-16 12:50:00,66.09,66.26,66.09,66.11,61300.0,45.8162,45.9341,45.8162,45.8301,61300.0
2007-10-16 13:00:00,66.12,66.12,65.88,65.94,80400.0,45.837,45.837,45.6707,45.7123,80400.0
2007-10-16 13:10:00,65.93,65.95,65.83,65.89,28700.0,45.7053,45.7192,45.636,45.6776,28700.0
2007-10-16 13:20:00,65.89,66.06,65.87,65.94,32700.0,45.6776,45.7955,45.6637,45.7123,32700.0
2007-10-16 13:30:00,65.95,66.1,65.79,65.96,77200.0,45.7192,45.8232,45.6083,45.7261,77200.0
2007-10-16 13:40:00,65.92,66.12,65.84,66.01,46200.0,45.6984,45.837,45.6429,45.7608,46200.0
2007-10-16 13:50:00,66.02,66.12,65.86,66.02,49200.0,45.7677,45.837,45.6568,45.7677,49200.0
2007-10-16 14:00:00,66.04,66.26,65.99,66.09,48600.0,45.7816,45.9341,45.7469,45.8162,48600.0
2007-10-16 14:10:00,66.1,66.37,66.09,66.2,67600.0,45.8232,46.0104,45.8162,45.8925,67600.0
2007-10-16 14:20:00,66.18,66.18,65.87,65.89,35400.0,45.8786,45.8786,45.6637,45.6776,35400.0
2007-10-16 14:30:00,65.91,65.91,65.66,65.71,55900.0,45.6915,45.6915,45.5182,45.5528,55900.0
2007-10-16 14:40:00,65.72,66.07,65.67,65.93,67800.0,45.5597,45.8024,45.5251,45.7053,67800.0
2007-10-16 14:50:00,65.92,66.01,65.78,65.88,38500.0,45.6984,45.7608,45.6013,45.6707,38500.0
2007-10-16 15:00:00,65.86,65.96,65.76,65.88,47200.0,45.6568,45.7261,45.5875,45.6707,47200.0
2007-10-16 15:10:00,65.86,65.99,65.75,65.97,65100.0,45.6568,45.7469,45.5805,45.7331,65100.0
2007-10-16 15:20:00,65.96,66.02,65.83,65.84,99200.0,45.7261,45.7677,45.636,45.6429,99200.0
2007-10-16 15:30:00,65.83,66.12,65.75,66.0,168700.0,45.636,45.837,45.5805,45.7539,168700.0
2007-10-16 15:40:00,66.0,66.0,65.79,65.81,93500.0,45.7539,45.7539,45.6083,45.6221,93500.0
2007-10-16 15:50:00,65.8,66.11,65.75,65.97,206900.0,45.6152,45.8301,45.5805,45.7331,206900.0
2007-10-17 09:30:00,66.62,66.74,66.1,66.25,271900.0,46.1837,46.2669,45.8232,45.9272,271900.0
2007-10-17 09:40:00,66.2,66.62,66.12,66.62,108800.0,45.8925,46.1837,45.837,46.1837,108800.0
2007-10-17 09:50:00,66.58,66.95,66.57,66.85,117200.0,46.1559,46.4124,46.149,46.3431,117200.0
2007-10-17 10:00:00,66.82,66.85,66.47,66.66,159600.0,46.3223,46.3431,46.0797,46.2114,159600.0
2007-10-17 10:10:00,66.7,66.75,66.59,66.71,86200.0,46.2391,46.2738,46.1629,46.2461,86200.0
2007-10-17 10:20:00,66.71,66.75,66.52,66.6,71900.0,46.2461,46.2738,46.1143,46.1698,71900.0
2007-10-17 10:30:00,66.6,66.75,66.48,66.52,138400.0,46.1698,46.2738,46.0866,46.1143,138400.0
2007-10-17 10:40:00,66.52,66.62,66.3,66.33,86200.0,46.1143,46.1837,45.9618,45.9826,86200.0
2007-10-17 10:50:00,66.33,66.53,66.24,66.46,63800.0,45.9826,46.1213,45.9202,46.0727,63800.0
2007-10-17 11:00:00,66.44,66.54,66.35,66.45,95100.0,46.0589,46.1282,45.9965,46.0658,95100.0
2007-10-17 11:10:00,66.44,66.87,66.43,66.87,40700.0,46.0589,46.357,46.052,46.357,40700.0
2007-10-17 11:20:00,66.86,66.95,66.67,66.92,65400.0,46.35,46.4124,46.2183,46.3916,65400.0
2007-10-17 11:30:00,66.92,66.95,66.69,66.72,113000.0,46.3916,46.4124,46.2322,46.253,113000.0
2007-10-17 11:40:00,66.74,66.89,66.68,66.74,57500.0,46.2669,46.3708,46.2253,46.2669,57500.0
2007-10-17 11:50:00,66.72,66.85,66.68,66.75,92700.0,46.253,46.3431,46.2253,46.2738,92700.0
2007-10-17 12:00:00,66.73,66.75,66.65,66.69,39300.0,46.2599,46.2738,46.2045,46.2322,39300.0
2007-10-17 12:10:00,66.69,66.7,66.55,66.59,49900.0,46.2322,46.2391,46.1351,46.1629,49900.0
2007-10-17 12:20:00,66.58,66.6,66.47,66.5,106900.0,46.1559,46.1698,46.0797,46.1005,106900.0
2007-10-17 12:30:00,66.5,66.52,66.4,66.5,95600.0,46.1005,46.1143,46.0312,46.1005,95600.0
2007-10-17 12:40:00,66.5,66.6,66.43,66.51,82600.0,46.1005,46.1698,46.052,46.1074,82600.0
2007-10-17 12:50:00,66.51,66.52,66.31,66.34,115800.0,46.1074,46.1143,45.9688,45.9896,115800.0
2007-10-17 13:00:00,66.35,66.46,66.26,66.32,114700.0,45.9965,46.0727,45.9341,45.9757,114700.0
2007-10-17 13:10:00,66.31,66.45,66.14,66.36,86600.0,45.9688,46.0658,45.8509,46.0034,86600.0
2007-10-17 13:20:00,66.37,66.39,66.21,66.3,76600.0,46.0104,46.0242,45.8994,45.9618,76600.0
2007-10-17 13:30:00,66.31,66.48,66.3,66.37,53300.0,45.9688,46.0866,45.9618,46.0104,53300.0
2007-10-17 13:40:00,66.37,66.37,66.19,66.2,72400.0,46.0104,46.0104,45.8856,45.8925,72400.0
2007-10-17 13:50:00,66.19,66.24,65.88,66.18,234000.0,45.8856,45.9202,45.6707,45.8786,234000.0
2007-10-17 14:00:00,66.19,66.49,66.09,66.48,113400.0,45.8856,46.0935,45.8162,46.0866,113400.0
2007-10-17 14:10:00,66.5,66.5,66.08,66.23,140000.0,46.1005,46.1005,45.8093,45.9133,140000.0
2007-10-17 14:20:00,66.2,66.21,65.86,65.95,123100.0,45.8925,45.8994,45.6568,45.7192,123100.0
2007-10-17 14:30:00,65.95,66.04,65.77,65.96,73800.0,45.7192,45.7816,45.5944,45.7261,73800.0
2007-10-17 14:40:00,65.98,66.1,65.86,66.05,116500.0,45.74,45.8232,45.6568,45.7885,116500.0
2007-10-17 14:50:00,66.07,66.21,66.04,66.14,71800.0,45.8024,45.8994,45.7816,45.8509,71800.0
2007-10-17 15:00:00,66.14,66.5,66.1,66.5,110600.0,45.8509,46.1005,45.8232,46.1005,110600.0
2007-10-17 15:10:00,66.5,66.6,66.34,66.34,135900.0,46.1005,46.1698,45.9896,45.9896,135900.0
2007-10-17 15:20:00,66.34,66.44,66.2,66.3,90000.0,45.9896,46.0589,45.8925,45.9618,90000.0
2007-10-17 15:30:00,66.29,66.45,66.19,66.19,117200.0,45.9549,46.0658,45.8856,45.8856,117200.0
2007-10-17 15:40:00,66.18,66.69,66.18,66.52,154700.0,45.8786,46.2322,45.8786,46.1143,154700.0
2007-10-17 15:50:00,66.51,66.57,66.36,66.56,240000.0,46.1074,46.149,46.0034,46.1421,240000.0
2007-10-18 09:30:00,66.2,66.94,66.01,66.63,130500.0,45.8925,46.4055,45.7608,46.1906,130500.0
2007-10-18 09:40:00,66.58,66.81,66.26,66.37,77700.0,46.1559,46.3154,45.9341,46.0104,77700.0
2007-10-18 09:50:00,66.35,66.43,66.2,66.29,69900.0,45.9965,46.052,45.8925,45.9549,69900.0
2007-10-18 10:00:00,66.27,66.31,66.02,66.19,79400.0,45.941,45.9688,45.7677,45.8856,79400.0
2007-10-18 10:10:00,66.19,66.41,66.13,66.39,49500.0,45.8856,46.0381,45.844,46.0242,49500.0
2007-10-18 10:20:00,66.39,66.58,66.35,66.47,66500.0,46.0242,46.1559,45.9965,46.0797,66500.0
2007-10-18 10:30:00,66.48,66.48,66.22,66.26,59800.0,46.0866,46.0866,45.9064,45.9341,59800.0
2007-10-18 10:40:00,66.25,66.28,66.14,66.21,84000.0,45.9272,45.948,45.8509,45.8994,84000.0
2007-10-18 10:50:00,66.2,66.27,66.03,66.09,80600.0,45.8925,45.941,45.7747,45.8162,80600.0
2007-10-18 11:00:00,66.09,66.21,65.92,66.18,85600.0,45.8162,45.8994,45.6984,45.8786,85600.0
2007-10-18 11:10:00,66.18,66.18,65.8,65.8,110100.0,45.8786,45.8786,45.6152,45.6152,110100.0
2007-10-18 11:20:00,65.81,65.99,65.7,65.86,82300.0,45.6221,45.7469,45.5459,45.6568,82300.0
2007-10-18 11:30:00,65.85,66.07,65.84,66.07,78900.0,45.6499,45.8024,45.6429,45.8024,78900.0
2007-10-18 11:40:00,66.07,66.17,65.85,65.91,56900.0,45.8024,45.8717,45.6499,45.6915,56900.0
2007-10-18 11:50:00,65.89,65.94,65.86,65.87,34000.0,45.6776,45.7123,45.6568,45.6637,34000.0
2007-10-18 12:00:00,65.87,65.92,65.75,65.78,67800.0,45.6637,45.6984,45.5805,45.6013,67800.0
2007-10-18 12:10:00,65.77,65.86,65.7,65.79,58800.0,45.5944,45.6568,45.5459,45.6083,58800.0
2007-10-18 12:20:00,65.79,65.89,65.76,65.88,40900.0,45.6083,45.6776,45.5875,45.6707,40900.0
2007-10-18 12:30:00,65.89,66.18,65.89,66.15,63400.0,45.6776,45.8786,45.6776,45.8578,63400.0
2007-10-18 12:40:00,66.15,66.3,66.1,66.23,62200.0,45.8578,45.9618,45.8232,45.9133,62200.0
2007-10-18 12:50:00,66.24,66.24,66.07,66.07,41300.0,45.9202,45.9202,45.8024,45.8024,41300.0
2007-10-18 13:00:00,66.07,66.07,65.9,65.97,33800.0,45.8024,45.8024,45.6845,45.7331,33800.0
2007-10-18 13:10:00,65.97,66.15,65.96,66.13,42500.0,45.7331,45.8578,45.7261,45.844,42500.0
2007-10-18 13:20:00,66.12,66.14,66.02,66.08,35300.0,45.837,45.8509,45.7677,45.8093,35300.0
2007-10-18 13:30:00,66.08,66.34,66.07,66.19,47800.0,45.8093,45.9896,45.8024,45.8856,47800.0
2007-10-18 13:40:00,66.19,66.26,66.12,66.23,31600.0,45.8856,45.9341,45.837,45.9133,31600.0
2007-10-18 13:50:00,66.23,66.54,66.22,66.54,56000.0,45.9133,46.1282,45.9064,46.1282,56000.0
2007-10-18 14:00:00,66.53,66.75,66.49,66.57,80400.0,46.1213,46.2738,46.0935,46.149,80400.0
2007-10-18 14:10:00,66.57,66.75,66.57,66.61,61600.0,46.149,46.2738,46.149,46.1767,61600.0
2007-10-18 14:20:00,66.6,66.61,66.43,66.47,36100.0,46.1698,46.1767,46.052,46.0797,36100.0
2007-10-18 14:30:00,66.46,66.51,66.38,66.46,48100.0,46.0727,46.1074,46.0173,46.0727,48100.0
2007-10-18 14:40:00,66.46,66.56,66.31,66.31,39900.0,46.0727,46.1421,45.9688,45.9688,39900.0
2007-10-18 14:50:00,66.31,66.44,66.25,66.33,56800.0,45.9688,46.0589,45.9272,45.9826,56800.0
2007-10-18 15:00:00,66.34,66.48,66.29,66.42,30900.0,45.9896,46.0866,45.9549,46.045,30900.0
2007-10-18 15:10:00,66.41,66.55,66.41,66.48,55200.0,46.0381,46.1351,46.0381,46.0866,55200.0
2007-10-18 15:20:00,66.48,66.52,66.44,66.45,69200.0,46.0866,46.1143,46.0589,46.0658,69200.0
2007-10-18 15:30:00,66.45,66.57,66.45,66.55,77300.0,46.0658,46.149,46.0658,46.1351,77300.0
2007-10-18 15:40:00,66.55,66.58,66.52,66.55,70500.0,46.1351,46.1559,46.1143,46.1351,70500.0
2007-10-18 15:50:00,66.55,66.62,66.47,66.53,139200.0,46.1351,46.1837,46.0797,46.1213,139200.0
2007-10-19 09:30:00,66.44,66.75,66.4,66.56,741300.0,46.0589,46.2738,46.0312,46.1421,741300.0
2007-10-19 09:40:00,66.56,66.88,66.26,66.82,135400.0,46.1421,46.3639,45.9341,46.3223,135400.0
2007-10-19 09:50:00,66.8,66.84,66.53,66.6,46800.0,46.3084,46.3362,46.1213,46.1698,46800.0
2007-10-19 10:00:00,66.6,66.62,66.45,66.56,94600.0,46.1698,46.1837,46.0658,46.1421,94600.0
2007-10-19 10:10:00,66.56,66.61,66.48,66.53,89100.0,46.1421,46.1767,46.0866,46.1213,89100.0
2007-10-19 10:20:00,66.52,66.87,66.51,66.76,146900.0,46.1143,46.357,46.1074,46.2807,146900.0
2007-10-19 10:30:00,66.76,66.81,66.43,66.59,136000.0,46.2807,46.3154,46.052,46.1629,136000.0
2007-10-19 10:40:00,66.59,66.59,66.26,66.36,243900.0,46.1629,46.1629,45.9341,46.0034,243900.0
2007-10-19 10:50:00,66.35,66.4,65.89,66.03,196800.0,45.9965,46.0312,45.6776,45.7747,196800.0
2007-10-19 11:00:00,66.03,66.6,66.03,66.57,168200.0,45.7747,46.1698,45.7747,46.149,168200.0
2007-10-19 11:10:00,66.56,66.62,66.52,66.62,55600.0,46.1421,46.1837,46.1143,46.1837,55600.0
2007-10-19 11:20:00,66.62,66.73,66.51,66.64,74600.0,46.1837,46.2599,46.1074,46.1975,74600.0
2007-10-19 11:30:00,66.65,66.74,66.44,66.62,111200.0,46.2045,46.2669,46.0589,46.1837,111200.0
2007-10-19 11:40:00,66.62,66.74,66.57,66.67,49200.0,46.1837,46.2669,46.149,46.2183,49200.0
2007-10-19 11:50:00,66.66,66.75,66.54,66.57,70300.0,46.2114,46.2738,46.1282,46.149,70300.0
2007-10-19 12:00:00,66.58,66.58,66.43,66.55,95100.0,46.1559,46.1559,46.052,46.1351,95100.0
2007-10-19 12:10:00,66.57,66.57,66.45,66.53,53000.0,46.149,46.149,46.0658,46.1213,53000.0
2007-10-19 12:20:00,66.55,66.56,66.38,66.38,58100.0,46.1351,46.1421,46.0173,46.0173,58100.0
2007-10-19 12:30:00,66.38,66.5,66.38,66.47,42400.0,46.0173,46.1005,46.0173,46.0797,42400.0
2007-10-19 12:40:00,66.47,66.59,66.35,66.38,60200.0,46.0797,46.1629,45.9965,46.0173,60200.0
2007-10-19 12:50:00,66.4,66.43,66.11,66.22,96800.0,46.0312,46.052,45.8301,45.9064,96800.0
2007-10-19 13:00:00,66.22,66.26,66.14,66.15,47400.0,45.9064,45.9341,45.8509,45.8578,47400.0
2007-10-19 13:10:00,66.14,66.14,65.97,66.04,125300.0,45.8509,45.8509,45.7331,45.7816,125300.0
2007-10-19 13:20:00,66.03,66.07,65.89,65.94,95200.0,45.7747,45.8024,45.6776,45.7123,95200.0
2007-10-19 13:30:00,65.91,66.06,65.9,66.01,66800.0,45.6915,45.7955,45.6845,45.7608,66800.0
2007-10-19 13:40:00,66.02,66.15,66.01,66.09,57100.0,45.7677,45.8578,45.7608,45.8162,57100.0
2007-10-19 13:50:00,66.08,66.2,66.03,66.05,31000.0,45.8093,45.8925,45.7747,45.7885,31000.0
2007-10-19 14:00:00,66.05,66.05,65.76,65.78,148900.0,45.7885,45.7885,45.5875,45.6013,148900.0
2007-10-19 14:10:00,65.76,65.88,65.42,65.5,104100.0,45.5875,45.6707,45.3518,45.4072,104100.0
2007-10-19 14:20:00,65.5,65.91,65.33,65.85,158200.0,45.4072,45.6915,45.2894,45.6499,158200.0
2007-10-19 14:30:00,65.86,65.92,65.83,65.88,96800.0,45.6568,45.6984,45.636,45.6707,96800.0
2007-10-19 14:40:00,65.88,65.94,65.64,65.8,70300.0,45.6707,45.7123,45.5043,45.6152,70300.0
2007-10-19 14:50:00,65.81,65.93,65.72,65.81,157600.0,45.6221,45.7053,45.5597,45.6221,157600.0
2007-10-19 15:00:00,65.92,66.09,65.8,66.09,126000.0,45.6984,45.8162,45.6152,45.8162,126000.0
2007-10-19 15:10:00,66.07,66.07,65.71,65.91,98300.0,45.8024,45.8024,45.5528,45.6915,98300.0
2007-10-19 15:20:00,65.89,66.04,65.84,65.84,136700.0,45.6776,45.7816,45.6429,45.6429,136700.0
2007-10-19 15:30:00,65.83,66.11,65.64,66.07,137600.0,45.636,45.8301,45.5043,45.8024,137600.0
2007-10-19 15:40:00,66.07,66.11,65.66,65.7,174400.0,45.8024,45.8301,45.5182,45.5459,174400.0
2007-10-19 15:50:00,65.67,65.87,65.57,65.65,284800.0,45.5251,45.6637,45.4558,45.5112,284800.0
2007-10-22 09:30:00,65.13,66.31,65.12,66.0,214500.0,45.1507,45.9688,45.1438,45.7539,214500.0
2007-10-22 09:40:00,65.99,66.64,65.9,66.6,148200.0,45.7469,46.1975,45.6845,46.1698,148200.0
2007-10-22 09:50:00,66.59,67.05,66.54,66.82,173000.0,46.1629,46.4818,46.1282,46.3223,173000.0
2007-10-22 10:00:00,66.82,66.83,66.45,66.78,151900.0,46.3223,46.3292,46.0658,46.2946,151900.0
2007-10-22 10:10:00,66.78,67.38,66.74,67.11,206900.0,46.2946,46.7105,46.2669,46.5234,206900.0
2007-10-22 10:20:00,67.09,67.17,66.91,67.0,182900.0,46.5095,46.5649,46.3847,46.4471,182900.0
2007-10-22 10:30:00,67.01,67.16,66.95,67.0,97000.0,46.454,46.558,46.4124,46.4471,97000.0
2007-10-22 10:40:00,67.03,67.1,66.68,66.69,129300.0,46.4679,46.5164,46.2253,46.2322,129300.0
2007-10-22 10:50:00,66.68,66.69,66.42,66.66,115000.0,46.2253,46.2322,46.045,46.2114,115000.0
2007-10-22 11:00:00,66.69,66.76,66.54,66.69,96100.0,46.2322,46.2807,46.1282,46.2322,96100.0
2007-10-22 11:10:00,66.69,66.76,66.59,66.75,59800.0,46.2322,46.2807,46.1629,46.2738,59800.0
2007-10-22 11:20:00,66.74,67.09,66.74,67.09,72600.0,46.2669,46.5095,46.2669,46.5095,72600.0
2007-10-22 11:30:00,67.09,67.25,67.04,67.04,78000.0,46.5095,46.6204,46.4748,46.4748,78000.0
2007-10-22 11:40:00,67.05,67.12,66.85,67.08,75600.0,46.4818,46.5303,46.3431,46.5026,75600.0
2007-10-22 11:50:00,67.07,67.3,67.05,67.3,57700.0,46.4956,46.6551,46.4818,46.6551,57700.0
2007-10-22 12:00:00,67.28,67.28,66.99,67.01,78600.0,46.6412,46.6412,46.4402,46.454,78600.0
2007-10-22 12:10:00,67.01,67.01,66.6,66.73,110400.0,46.454,46.454,46.1698,46.2599,110400.0
2007-10-22 12:20:00,66.71,66.79,66.44,66.61,160200.0,46.2461,46.3015,46.0589,46.1767,160200.0
2007-10-22 12:30:00,66.61,66.8,66.6,66.61,70500.0,46.1767,46.3084,46.1698,46.1767,70500.0
2007-10-22 12:40:00,66.6,66.99,66.56,66.92,115300.0,46.1698,46.4402,46.1421,46.3916,115300.0
2007-10-22 12:50:00,66.92,67.25,66.83,67.15,80700.0,46.3916,46.6204,46.3292,46.5511,80700.0
2007-10-22 13:00:00,67.14,67.3,67.06,67.23,74800.0,46.5442,46.6551,46.4887,46.6065,74800.0
2007-10-22 13:10:00,67.25,67.36,67.17,67.36,85000.0,46.6204,46.6967,46.5649,46.6967,85000.0
2007-10-22 13:20:00,67.35,67.44,67.3,67.4,45100.0,46.6897,46.7521,46.6551,46.7244,45100.0
2007-10-22 13:30:00,67.43,67.5,67.31,67.31,67100.0,46.7452,46.7937,46.662,46.662,67100.0
2007-10-22 13:40:00,67.32,67.33,67.08,67.2,81900.0,46.6689,46.6759,46.5026,46.5857,81900.0
2007-10-22 13:50:00,67.22,67.22,66.82,66.82,56300.0,46.5996,46.5996,46.3223,46.3223,56300.0
2007-10-22 14:00:00,66.8,67.07,66.73,67.0,66400.0,46.3084,46.4956,46.2599,46.4471,66400.0
2007-10-22 14:10:00,67.0,67.08,66.96,67.07,76100.0,46.4471,46.5026,46.4194,46.4956,76100.0
2007-10-22 14:20:00,67.07,67.13,66.98,67.0,164800.0,46.4956,46.5372,46.4332,46.4471,164800.0
2007-10-22 14:30:00,67.01,67.05,66.75,66.83,102900.0,46.454,46.4818,46.2738,46.3292,102900.0
2007-10-22 14:40:00,66.84,66.98,66.75,66.87,72800.0,46.3362,46.4332,46.2738,46.357,72800.0
2007-10-22 14:50:00,66.87,66.87,66.58,66.6,66100.0,46.357,46.357,46.1559,46.1698,66100.0
2007-10-22 15:00:00,66.6,66.66,66.5,66.6,65800.0,46.1698,46.2114,46.1005,46.1698,65800.0
2007-10-22 15:10:00,66.57,66.71,66.46,66.57,90800.0,46.149,46.2461,46.0727,46.149,90800.0
2007-10-22 15:20:00,66.59,66.75,66.53,66.75,84100.0,46.1629,46.2738,46.1213,46.2738,84100.0
2007-10-22 15:30:00,66.75,66.86,66.65,66.65,163500.0,46.2738,46.35,46.2045,46.2045,163500.0
2007-10-22 15:40:00,66.65,66.99,66.65,66.98,167600.0,46.2045,46.4402,46.2045,46.4332,167600.0
2007-10-22 15:50:00,66.97,67.11,66.92,67.05,211800.0,46.4263,46.5234,46.3916,46.4818,211800.0
2007-10-23 09:30:00,67.05,67.25,66.47,67.15,126300.0,46.4818,46.6204,46.0797,46.5511,126300.0
2007-10-23 09:40:00,67.16,67.18,66.52,66.52,79000.0,46.558,46.5719,46.1143,46.1143,79000.0
2007-10-23 09:50:00,66.52,66.71,66.42,66.42,56800.0,46.1143,46.2461,46.045,46.045,56800.0
2007-10-23 10:00:00,66.44,66.8,66.4,66.56,63500.0,46.0589,46.3084,46.0312,46.1421,63500.0
2007-10-23 10:10:00,66.58,66.7,66.42,66.47,75200.0,46.1559,46.2391,46.045,46.0797,75200.0
2007-10-23 10:20:00,66.45,66.57,66.06,66.24,129700.0,46.0658,46.149,45.7955,45.9202,129700.0
2007-10-23 10:30:00,66.2,67.04,66.14,66.6,172500.0,45.8925,46.4748,45.8509,46.1698,172500.0
2007-10-23 10:40:00,66.61,66.66,66.5,66.63,49300.0,46.1767,46.2114,46.1005,46.1906,49300.0
2007-10-23 10:50:00,66.62,66.63,66.42,66.47,31200.0,46.1837,46.1906,46.045,46.0797,31200.0
2007-10-23 11:00:00,66.47,66.56,66.29,66.31,80200.0,46.0797,46.1421,45.9549,45.9688,80200.0
2007-10-23 11:10:00,66.29,66.41,66.03,66.09,96100.0,45.9549,46.0381,45.7747,45.8162,96100.0
2007-10-23 11:20:00,66.1,66.16,65.99,66.15,83500.0,45.8232,45.8648,45.7469,45.8578,83500.0
2007-10-23 11:30:00,66.15,66.19,65.96,66.01,142400.0,45.8578,45.8856,45.7261,45.7608,142400.0
2007-10-23 11:40:00,66.0,66.08,66.0,66.02,78000.0,45.7539,45.8093,45.7539,45.7677,78000.0
2007-10-23 11:50:00,66.03,66.26,66.03,66.24,65000.0,45.7747,45.9341,45.7747,45.9202,65000.0
2007-10-23 12:00:00,66.26,66.38,65.97,66.0,70400.0,45.9341,46.0173,45.7331,45.7539,70400.0
2007-10-23 12:10:00,66.0,66.18,66.0,66.1,100600.0,45.7539,45.8786,45.7539,45.8232,100600.0
2007-10-23 12:20:00,66.11,66.29,66.1,66.17,20100.0,45.8301,45.9549,45.8232,45.8717,20100.0
2007-10-23 12:30:00,66.18,66.22,66.0,66.19,76900.0,45.8786,45.9064,45.7539,45.8856,76900.0
2007-10-23 12:40:00,66.2,66.26,66.15,66.23,33800.0,45.8925,45.9341,45.8578,45.9133,33800.0
2007-10-23 12:50:00,66.23,66.25,66.1,66.13,47200.0,45.9133,45.9272,45.8232,45.844,47200.0
2007-10-23 13:00:00,66.11,66.24,66.03,66.22,51400.0,45.8301,45.9202,45.7747,45.9064,51400.0
2007-10-23 13:10:00,66.24,66.49,66.19,66.47,95200.0,45.9202,46.0935,45.8856,46.0797,95200.0
2007-10-23 13:20:00,66.46,66.46,66.17,66.21,35600.0,46.0727,46.0727,45.8717,45.8994,35600.0
2007-10-23 13:30:00,66.22,66.3,66.14,66.3,31200.0,45.9064,45.9618,45.8509,45.9618,31200.0
2007-10-23 13:40:00,66.3,66.3,66.12,66.12,22100.0,45.9618,45.9618,45.837,45.837,22100.0
2007-10-23 13:50:00,66.13,66.18,66.05,66.16,48700.0,45.844,45.8786,45.7885,45.8648,48700.0
2007-10-23 14:00:00,66.17,66.32,66.14,66.22,74900.0,45.8717,45.9757,45.8509,45.9064,74900.0
2007-10-23 14:10:00,66.22,66.24,66.07,66.11,60800.0,45.9064,45.9202,45.8024,45.8301,60800.0
2007-10-23 14:20:00,66.11,66.19,66.03,66.03,55000.0,45.8301,45.8856,45.7747,45.7747,55000.0
2007-10-23 14:30:00,66.04,66.1,65.92,65.97,156700.0,45.7816,45.8232,45.6984,45.7331,156700.0
2007-10-23 14:40:00,65.98,66.02,65.72,65.8,84700.0,45.74,45.7677,45.5597,45.6152,84700.0
2007-10-23 14:50:00,65.8,65.91,65.76,65.76,71400.0,45.6152,45.6915,45.5875,45.5875,71400.0
2007-10-23 15:00:00,65.77,65.83,65.67,65.7,72700.0,45.5944,45.636,45.5251,45.5459,72700.0
2007-10-23 15:10:00,65.7,65.75,65.6,65.63,68900.0,45.5459,45.5805,45.4766,45.4974,68900.0
2007-10-23 15:20:00,65.6,65.83,65.57,65.8,133700.0,45.4766,45.636,45.4558,45.6152,133700.0
2007-10-23 15:30:00,65.8,66.02,65.79,66.01,149800.0,45.6152,45.7677,45.6083,45.7608,149800.0
2007-10-23 15:40:00,66.01,66.19,66.0,66.17,162500.0,45.7608,45.8856,45.7539,45.8717,162500.0
2007-10-23 15:50:00,66.17,66.23,66.08,66.23,236400.0,45.8717,45.9133,45.8093,45.9133,236400.0
2007-10-24 09:30:00,65.94,65.94,65.42,65.52,139100.0,45.7123,45.7123,45.3518,45.4211,139100.0
2007-10-24 09:40:00,65.53,65.78,65.5,65.5,129900.0,45.428,45.6013,45.4072,45.4072,129900.0
2007-10-24 09:50:00,65.5,65.52,65.3,65.39,103800.0,45.4072,45.4211,45.2686,45.331,103800.0
2007-10-24 10:00:00,65.39,65.39,65.01,65.18,112300.0,45.331,45.331,45.0675,45.1854,112300.0
2007-10-24 10:10:00,65.19,65.2,64.85,64.88,162400.0,45.1923,45.1993,44.9566,44.9774,162400.0
2007-10-24 10:20:00,64.88,65.5,64.88,65.46,207300.0,44.9774,45.4072,44.9774,45.3795,207300.0
2007-10-24 10:30:00,65.43,65.48,65.27,65.34,106800.0,45.3587,45.3934,45.2478,45.2963,106800.0
2007-10-24 10:40:00,65.34,65.34,65.01,65.14,122700.0,45.2963,45.2963,45.0675,45.1577,122700.0
2007-10-24 10:50:00,65.13,65.13,64.85,64.9,88000.0,45.1507,45.1507,44.9566,44.9913,88000.0
2007-10-24 11:00:00,64.9,65.09,64.79,64.83,68700.0,44.9913,45.123,44.915,44.9428,68700.0
2007-10-24 11:10:00,64.81,64.88,64.56,64.58,125400.0,44.9289,44.9774,44.7556,44.7695,125400.0
2007-10-24 11:20:00,64.58,65.23,64.57,65.16,106100.0,44.7695,45.2201,44.7625,45.1715,106100.0
2007-10-24 11:30:00,65.14,65.16,64.92,65.04,70800.0,45.1577,45.1715,45.0052,45.0883,70800.0
2007-10-24 11:40:00,65.05,65.08,64.88,64.96,51800.0,45.0953,45.1161,44.9774,45.0329,51800.0
2007-10-24 11:50:00,64.96,65.02,64.79,64.8,55400.0,45.0329,45.0745,44.915,44.922,55400.0
2007-10-24 12:00:00,64.79,65.05,64.7,65.05,68900.0,44.915,45.0953,44.8526,45.0953,68900.0
2007-10-24 12:10:00,65.08,65.12,64.73,64.75,83200.0,45.1161,45.1438,44.8734,44.8873,83200.0
2007-10-24 12:20:00,64.73,64.92,64.58,64.88,58400.0,44.8734,45.0052,44.7695,44.9774,58400.0
2007-10-24 12:30:00,64.86,65.13,64.79,64.87,84600.0,44.9636,45.1507,44.915,44.9705,84600.0
2007-10-24 12:40:00,64.85,65.0,64.82,64.92,47700.0,44.9566,45.0606,44.9358,45.0052,47700.0
2007-10-24 12:50:00,64.93,64.97,64.78,64.91,53300.0,45.0121,45.0398,44.9081,44.9982,53300.0
2007-10-24 13:00:00,64.91,65.03,64.84,65.01,35800.0,44.9982,45.0814,44.9497,45.0675,35800.0
2007-10-24 13:10:00,65.01,65.18,64.85,64.88,98800.0,45.0675,45.1854,44.9566,44.9774,98800.0
2007-10-24 13:20:00,64.85,64.91,64.69,64.86,88600.0,44.9566,44.9982,44.8457,44.9636,88600.0
2007-10-24 13:30:00,64.86,64.86,64.47,64.49,79700.0,44.9636,44.9636,44.6932,44.7071,79700.0
2007-10-24 13:40:00,64.48,64.84,64.43,64.8,83700.0,44.7001,44.9497,44.6655,44.922,83700.0
2007-10-24 13:50:00,64.8,64.81,64.38,64.52,112400.0,44.922,44.9289,44.6308,44.7279,112400.0
2007-10-24 14:00:00,64.51,64.56,64.32,64.46,93900.0,44.7209,44.7556,44.5892,44.6863,93900.0
2007-10-24 14:10:00,64.44,64.53,64.3,64.39,60700.0,44.6724,44.7348,44.5753,44.6377,60700.0
2007-10-24 14:20:00,64.41,65.07,64.4,64.98,106500.0,44.6516,45.1091,44.6447,45.0468,106500.0
2007-10-24 14:30:00,64.96,65.3,64.91,64.97,138600.0,45.0329,45.2686,44.9982,45.0398,138600.0
2007-10-24 14:40:00,64.96,64.99,64.83,64.95,117900.0,45.0329,45.0537,44.9428,45.026,117900.0
2007-10-24 14:50:00,64.94,65.03,64.72,64.92,146500.0,45.019,45.0814,44.8665,45.0052,146500.0
2007-10-24 15:00:00,64.91,65.42,64.82,65.41,164000.0,44.9982,45.3518,44.9358,45.3448,164000.0
2007-10-24 15:10:00,65.42,65.59,65.06,65.11,136100.0,45.3518,45.4696,45.1022,45.1369,136100.0
2007-10-24 15:20:00,65.14,65.47,65.1,65.45,113800.0,45.1577,45.3864,45.1299,45.3726,113800.0
2007-10-24 15:30:00,65.46,65.51,64.93,65.01,189400.0,45.3795,45.4142,45.0121,45.0675,189400.0
2007-10-24 15:40:00,65.01,65.15,64.86,64.96,220700.0,45.0675,45.1646,44.9636,45.0329,220700.0
2007-10-24 15:50:00,64.95,65.37,64.8,65.25,367500.0,45.026,45.3171,44.922,45.2339,367500.0
2007-10-25 09:30:00,65.61,65.97,64.86,64.9,135900.0,45.4835,45.7331,44.9636,44.9913,135900.0
2007-10-25 09:40:00,64.86,64.99,64.53,64.98,183300.0,44.9636,45.0537,44.7348,45.0468,183300.0
2007-10-25 09:50:00,64.98,65.13,64.73,64.86,115600.0,45.0468,45.1507,44.8734,44.9636,115600.0
2007-10-25 10:00:00,64.87,65.58,64.84,65.58,130000.0,44.9705,45.4627,44.9497,45.4627,130000.0
2007-10-25 10:10:00,65.58,65.91,65.58,65.76,136100.0,45.4627,45.6915,45.4627,45.5875,136100.0
2007-10-25 10:20:00,65.75,65.8,65.45,65.74,98100.0,45.5805,45.6152,45.3726,45.5736,98100.0
2007-10-25 10:30:00,65.75,65.86,65.55,65.75,121200.0,45.5805,45.6568,45.4419,45.5805,121200.0
2007-10-25 10:40:00,65.74,65.86,65.6,65.86,126900.0,45.5736,45.6568,45.4766,45.6568,126900.0
2007-10-25 10:50:00,65.86,66.26,65.86,66.22,119400.0,45.6568,45.9341,45.6568,45.9064,119400.0
2007-10-25 11:00:00,66.24,66.42,66.1,66.24,153900.0,45.9202,46.045,45.8232,45.9202,153900.0
2007-10-25 11:10:00,66.26,66.29,65.92,65.96,122100.0,45.9341,45.9549,45.6984,45.7261,122100.0
2007-10-25 11:20:00,65.96,66.18,65.94,66.07,210600.0,45.7261,45.8786,45.7123,45.8024,210600.0
2007-10-25 11:30:00,66.08,66.47,66.08,66.16,104800.0,45.8093,46.0797,45.8093,45.8648,104800.0
2007-10-25 11:40:00,66.16,66.33,66.09,66.19,83400.0,45.8648,45.9826,45.8162,45.8856,83400.0
2007-10-25 11:50:00,66.19,66.19,65.7,65.72,275500.0,45.8856,45.8856,45.5459,45.5597,275500.0
2007-10-25 12:00:00,65.72,65.8,65.48,65.54,208300.0,45.5597,45.6152,45.3934,45.435,208300.0
2007-10-25 12:10:00,65.54,65.76,65.29,65.66,161300.0,45.435,45.5875,45.2617,45.5182,161300.0
2007-10-25 12:20:00,65.65,65.84,65.49,65.64,171200.0,45.5112,45.6429,45.4003,45.5043,171200.0
2007-10-25 12:30:00,65.64,65.7,65.36,65.51,77200.0,45.5043,45.5459,45.3102,45.4142,77200.0
2007-10-25 12:40:00,65.51,65.65,65.44,65.46,94100.0,45.4142,45.5112,45.3656,45.3795,94100.0
2007-10-25 12:50:00,65.45,65.47,65.25,65.27,72200.0,45.3726,45.3864,45.2339,45.2478,72200.0
2007-10-25 13:00:00,65.27,65.27,64.74,64.82,159800.0,45.2478,45.2478,44.8804,44.9358,159800.0
2007-10-25 13:10:00,64.82,64.87,64.5,64.53,118800.0,44.9358,44.9705,44.714,44.7348,118800.0
2007-10-25 13:20:00,64.52,64.76,64.38,64.52,216700.0,44.7279,44.8942,44.6308,44.7279,216700.0
2007-10-25 13:30:00,64.44,64.71,64.41,64.44,155700.0,44.6724,44.8596,44.6516,44.6724,155700.0
2007-10-25 13:40:00,64.43,64.66,64.38,64.63,132900.0,44.6655,44.8249,44.6308,44.8041,132900.0
2007-10-25 13:50:00,64.62,64.64,64.4,64.51,198700.0,44.7972,44.8111,44.6447,44.7209,198700.0
2007-10-25 14:00:00,64.51,64.52,64.13,64.14,156100.0,44.7209,44.7279,44.4575,44.4644,156100.0
2007-10-25 14:10:00,64.14,64.4,64.13,64.2,196800.0,44.4644,44.6447,44.4575,44.506,196800.0
2007-10-25 14:20:00,64.2,64.25,64.02,64.14,228000.0,44.506,44.5407,44.3812,44.4644,228000.0
2007-10-25 14:30:00,64.14,64.41,64.01,64.28,241000.0,44.4644,44.6516,44.3743,44.5615,241000.0
2007-10-25 14:40:00,64.28,64.51,64.22,64.28,112700.0,44.5615,44.7209,44.5199,44.5615,112700.0
2007-10-25 14:50:00,64.28,64.9,64.28,64.75,170900.0,44.5615,44.9913,44.5615,44.8873,170900.0
2007-10-25 15:00:00,64.88,64.88,64.51,64.6,85400.0,44.9774,44.9774,44.7209,44.7833,85400.0
2007-10-25 15:10:00,64.61,64.76,64.45,64.76,96500.0,44.7903,44.8942,44.6793,44.8942,96500.0
2007-10-25 15:20:00,64.75,64.78,64.53,64.65,98800.0,44.8873,44.9081,44.7348,44.818,98800.0
2007-10-25 15:30:00,64.67,64.71,64.44,64.6,157800.0,44.8318,44.8596,44.6724,44.7833,157800.0
2007-10-25 15:40:00,64.62,65.05,64.62,64.87,192400.0,44.7972,45.0953,44.7972,44.9705,192400.0
2007-10-25 15:50:00,64.86,65.0,64.82,64.89,169800.0,44.9636,45.0606,44.9358,44.9844,169800.0
2007-10-26 09:30:00,65.29,66.07,65.21,65.21,221300.0,45.2617,45.8024,45.2062,45.2062,221300.0
2007-10-26 09:40:00,65.21,65.28,64.66,65.24,145600.0,45.2062,45.2547,44.8249,45.227,145600.0
2007-10-26 09:50:00,65.26,65.34,64.88,65.09,83500.0,45.2409,45.2963,44.9774,45.123,83500.0
2007-10-26 10:00:00,65.06,65.12,64.75,64.91,78700.0,45.1022,45.1438,44.8873,44.9982,78700.0
2007-10-26 10:10:00,64.93,65.23,64.9,65.19,121500.0,45.0121,45.2201,44.9913,45.1923,121500.0
2007-10-26 10:20:00,65.19,65.4,65.16,65.33,91300.0,45.1923,45.3379,45.1715,45.2894,91300.0
2007-10-26 10:30:00,65.33,65.4,65.22,65.29,54900.0,45.2894,45.3379,45.2131,45.2617,54900.0
2007-10-26 10:40:00,65.31,65.31,65.07,65.27,60800.0,45.2755,45.2755,45.1091,45.2478,60800.0
2007-10-26 10:50:00,65.3,65.35,65.1,65.3,67100.0,45.2686,45.3033,45.1299,45.2686,67100.0
2007-10-26 11:00:00,65.3,65.46,65.3,65.34,53700.0,45.2686,45.3795,45.2686,45.2963,53700.0
2007-10-26 11:10:00,65.34,65.44,65.21,65.21,36100.0,45.2963,45.3656,45.2062,45.2062,36100.0
2007-10-26 11:20:00,65.21,65.28,65.06,65.22,65800.0,45.2062,45.2547,45.1022,45.2131,65800.0
2007-10-26 11:30:00,65.22,65.25,65.08,65.16,32800.0,45.2131,45.2339,45.1161,45.1715,32800.0
2007-10-26 11:40:00,65.17,65.27,65.13,65.27,29000.0,45.1785,45.2478,45.1507,45.2478,29000.0
2007-10-26 11:50:00,65.27,65.29,65.15,65.17,37400.0,45.2478,45.2617,45.1646,45.1785,37400.0
2007-10-26 12:00:00,65.16,65.24,65.06,65.16,43400.0,45.1715,45.227,45.1022,45.1715,43400.0
2007-10-26 12:10:00,65.16,65.21,65.09,65.09,32500.0,45.1715,45.2062,45.123,45.123,32500.0
2007-10-26 12:20:00,65.11,65.21,65.01,65.2,43900.0,45.1369,45.2062,45.0675,45.1993,43900.0
2007-10-26 12:30:00,65.19,65.21,65.04,65.13,31800.0,45.1923,45.2062,45.0883,45.1507,31800.0
2007-10-26 12:40:00,65.14,65.3,65.06,65.13,64000.0,45.1577,45.2686,45.1022,45.1507,64000.0
2007-10-26 12:50:00,65.12,65.13,65.05,65.08,25500.0,45.1438,45.1507,45.0953,45.1161,25500.0
2007-10-26 13:00:00,65.08,65.24,64.96,65.16,50900.0,45.1161,45.227,45.0329,45.1715,50900.0
2007-10-26 13:10:00,65.18,65.34,65.09,65.29,29600.0,45.1854,45.2963,45.123,45.2617,29600.0
2007-10-26 13:20:00,65.3,65.43,65.29,65.41,39100.0,45.2686,45.3587,45.2617,45.3448,39100.0
2007-10-26 13:30:00,65.41,65.41,65.16,65.28,68000.0,45.3448,45.3448,45.1715,45.2547,68000.0
2007-10-26 13:40:00,65.25,65.26,65.13,65.18,16400.0,45.2339,45.2409,45.1507,45.1854,16400.0
2007-10-26 13:50:00,65.2,65.4,65.15,65.39,30200.0,45.1993,45.3379,45.1646,45.331,30200.0
2007-10-26 14:00:00,65.39,65.53,65.38,65.44,107100.0,45.331,45.428,45.324,45.3656,107100.0
2007-10-26 14:10:00,65.44,65.5,65.38,65.43,110300.0,45.3656,45.4072,45.324,45.3587,110300.0
2007-10-26 14:20:00,65.4,65.43,65.31,65.31,45400.0,45.3379,45.3587,45.2755,45.2755,45400.0
2007-10-26 14:30:00,65.3,65.41,65.3,65.35,40500.0,45.2686,45.3448,45.2686,45.3033,40500.0
2007-10-26 14:40:00,65.35,65.58,65.34,65.45,87700.0,45.3033,45.4627,45.2963,45.3726,87700.0
2007-10-26 14:50:00,65.44,65.63,65.4,65.59,40400.0,45.3656,45.4974,45.3379,45.4696,40400.0
2007-10-26 15:00:00,65.58,65.65,65.29,65.31,77800.0,45.4627,45.5112,45.2617,45.2755,77800.0
2007-10-26 15:10:00,65.3,65.43,65.23,65.3,74100.0,45.2686,45.3587,45.2201,45.2686,74100.0
2007-10-26 15:20:00,65.3,65.31,65.19,65.27,63800.0,45.2686,45.2755,45.1923,45.2478,63800.0
2007-10-26 15:30:00,65.26,65.45,65.22,65.28,112900.0,45.2409,45.3726,45.2131,45.2547,112900.0
2007-10-26 15:40:00,65.28,65.51,65.28,65.5,112500.0,45.2547,45.4142,45.2547,45.4072,112500.0
2007-10-26 15:50:00,65.5,65.55,65.33,65.52,152100.0,45.4072,45.4419,45.2894,45.4211,152100.0
2007-10-29 09:30:00,65.66,66.04,65.3,65.79,111300.0,45.5182,45.7816,45.2686,45.6083,111300.0
2007-10-29 09:40:00,65.78,66.36,65.77,66.33,86000.0,45.6013,46.0034,45.5944,45.9826,86000.0
2007-10-29 09:50:00,66.33,66.77,66.28,66.77,118900.0,45.9826,46.2877,45.948,46.2877,118900.0
2007-10-29 10:00:00,66.77,66.8,66.5,66.6,133700.0,46.2877,46.3084,46.1005,46.1698,133700.0
2007-10-29 10:10:00,66.6,66.63,66.1,66.19,113700.0,46.1698,46.1906,45.8232,45.8856,113700.0
2007-10-29 10:20:00,66.18,66.64,66.13,66.64,109900.0,45.8786,46.1975,45.844,46.1975,109900.0
2007-10-29 10:30:00,66.64,66.64,66.29,66.45,127500.0,46.1975,46.1975,45.9549,46.0658,127500.0
2007-10-29 10:40:00,66.43,66.64,66.41,66.54,60900.0,46.052,46.1975,46.0381,46.1282,60900.0
2007-10-29 10:50:00,66.57,66.62,66.37,66.59,54900.0,46.149,46.1837,46.0104,46.1629,54900.0
2007-10-29 11:00:00,66.59,66.94,66.56,66.91,106300.0,46.1629,46.4055,46.1421,46.3847,106300.0
2007-10-29 11:10:00,66.91,69.97,66.91,67.09,98800.0,46.3847,48.506,46.3847,46.5095,98800.0
2007-10-29 11:20:00,67.08,67.86,67.05,67.19,111700.0,46.5026,47.0433,46.4818,46.5788,111700.0
2007-10-29 11:30:00,67.19,67.48,67.18,67.3,76400.0,46.5788,46.7799,46.5719,46.6551,76400.0
2007-10-29 11:40:00,67.31,67.31,66.96,66.99,66700.0,46.662,46.662,46.4194,46.4402,66700.0
2007-10-29 11:50:00,66.99,66.99,66.94,66.96,52000.0,46.4402,46.4402,46.4055,46.4194,52000.0
2007-10-29 12:00:00,66.96,67.16,66.96,67.16,64000.0,46.4194,46.558,46.4194,46.558,64000.0
2007-10-29 12:10:00,67.15,67.35,67.15,67.21,59600.0,46.5511,46.6897,46.5511,46.5927,59600.0
2007-10-29 12:20:00,67.21,67.21,67.02,67.05,67800.0,46.5927,46.5927,46.461,46.4818,67800.0
2007-10-29 12:30:00,67.05,67.09,66.87,66.87,69100.0,46.4818,46.5095,46.357,46.357,69100.0
2007-10-29 12:40:00,66.88,67.08,66.86,67.07,59700.0,46.3639,46.5026,46.35,46.4956,59700.0
2007-10-29 12:50:00,67.07,67.12,66.99,67.01,60600.0,46.4956,46.5303,46.4402,46.454,60600.0
2007-10-29 13:00:00,67.02,67.08,66.96,66.98,25600.0,46.461,46.5026,46.4194,46.4332,25600.0
2007-10-29 13:10:00,67.0,67.02,66.95,66.96,34100.0,46.4471,46.461,46.4124,46.4194,34100.0
2007-10-29 13:20:00,66.96,67.01,66.94,66.98,34700.0,46.4194,46.454,46.4055,46.4332,34700.0
2007-10-29 13:30:00,66.96,67.03,66.95,66.99,36400.0,46.4194,46.4679,46.4124,46.4402,36400.0
2007-10-29 13:40:00,66.99,67.02,66.96,66.99,28100.0,46.4402,46.461,46.4194,46.4402,28100.0
2007-10-29 13:50:00,66.98,67.02,66.95,66.99,43900.0,46.4332,46.461,46.4124,46.4402,43900.0
2007-10-29 14:00:00,67.0,67.1,66.96,67.0,32900.0,46.4471,46.5164,46.4194,46.4471,32900.0
2007-10-29 14:10:00,67.0,67.0,66.75,66.86,75600.0,46.4471,46.4471,46.2738,46.35,75600.0
2007-10-29 14:20:00,66.87,67.04,66.86,67.0,60700.0,46.357,46.4748,46.35,46.4471,60700.0
2007-10-29 14:30:00,67.0,67.09,66.97,66.99,83000.0,46.4471,46.5095,46.4263,46.4402,83000.0
2007-10-29 14:40:00,66.97,67.02,66.93,67.0,50400.0,46.4263,46.461,46.3986,46.4471,50400.0
2007-10-29 14:50:00,66.99,67.04,66.98,67.03,45400.0,46.4402,46.4748,46.4332,46.4679,45400.0
2007-10-29 15:00:00,67.03,67.07,66.96,67.0,69300.0,46.4679,46.4956,46.4194,46.4471,69300.0
2007-10-29 15:10:00,67.0,67.06,66.99,67.03,59700.0,46.4471,46.4887,46.4402,46.4679,59700.0
2007-10-29 15:20:00,67.02,67.13,66.98,67.08,56500.0,46.461,46.5372,46.4332,46.5026,56500.0
2007-10-29 15:30:00,67.08,67.11,67.0,67.0,118000.0,46.5026,46.5234,46.4471,46.4471,118000.0
2007-10-29 15:40:00,67.0,67.03,66.98,67.0,165000.0,46.4471,46.4679,46.4332,46.4471,165000.0
2007-10-29 15:50:00,67.0,67.05,66.99,67.01,228400.0,46.4471,46.4818,46.4402,46.454,228400.0
2007-10-30 09:30:00,66.99,67.25,66.75,67.15,157200.0,46.4402,46.6204,46.2738,46.5511,157200.0
2007-10-30 09:40:00,67.15,67.34,66.95,67.34,74200.0,46.5511,46.6828,46.4124,46.6828,74200.0
2007-10-30 09:50:00,67.33,67.5,67.17,67.34,94500.0,46.6759,46.7937,46.5649,46.6828,94500.0
2007-10-30 10:00:00,67.3,67.31,66.98,67.02,97700.0,46.6551,46.662,46.4332,46.461,97700.0
2007-10-30 10:10:00,67.03,67.35,67.0,67.16,74000.0,46.4679,46.6897,46.4471,46.558,74000.0
2007-10-30 10:20:00,67.16,67.22,66.98,66.99,51300.0,46.558,46.5996,46.4332,46.4402,51300.0
2007-10-30 10:30:00,66.99,67.03,66.97,67.0,107600.0,46.4402,46.4679,46.4263,46.4471,107600.0
2007-10-30 10:40:00,67.0,67.1,66.98,67.03,73600.0,46.4471,46.5164,46.4332,46.4679,73600.0
2007-10-30 10:50:00,67.03,67.04,66.89,67.04,143600.0,46.4679,46.4748,46.3708,46.4748,143600.0
2007-10-30 11:00:00,67.05,67.18,67.0,67.0,58900.0,46.4818,46.5719,46.4471,46.4471,58900.0
2007-10-30 11:10:00,67.01,67.12,66.99,67.04,33300.0,46.454,46.5303,46.4402,46.4748,33300.0
2007-10-30 11:20:00,67.05,67.12,66.99,67.03,38000.0,46.4818,46.5303,46.4402,46.4679,38000.0
2007-10-30 11:30:00,67.02,67.11,67.0,67.1,27500.0,46.461,46.5234,46.4471,46.5164,27500.0
2007-10-30 11:40:00,67.1,67.15,67.09,67.12,37600.0,46.5164,46.5511,46.5095,46.5303,37600.0
2007-10-30 11:50:00,67.12,67.26,67.02,67.18,80800.0,46.5303,46.6273,46.461,46.5719,80800.0
2007-10-30 12:00:00,67.19,67.21,67.07,67.11,31900.0,46.5788,46.5927,46.4956,46.5234,31900.0
2007-10-30 12:10:00,67.11,67.19,67.06,67.19,33700.0,46.5234,46.5788,46.4887,46.5788,33700.0
2007-10-30 12:20:00,67.18,67.18,67.09,67.11,18500.0,46.5719,46.5719,46.5095,46.5234,18500.0
2007-10-30 12:30:00,67.1,67.2,67.08,67.12,37400.0,46.5164,46.5857,46.5026,46.5303,37400.0
2007-10-30 12:40:00,67.13,67.2,67.09,67.19,17200.0,46.5372,46.5857,46.5095,46.5788,17200.0
2007-10-30 12:50:00,67.18,67.37,67.18,67.28,40400.0,46.5719,46.7036,46.5719,46.6412,40400.0
2007-10-30 13:00:00,67.28,67.34,67.22,67.3,36500.0,46.6412,46.6828,46.5996,46.6551,36500.0
2007-10-30 13:10:00,67.31,67.46,67.23,67.43,61300.0,46.662,46.766,46.6065,46.7452,61300.0
2007-10-30 13:20:00,67.44,67.45,67.3,67.36,27800.0,46.7521,46.7591,46.6551,46.6967,27800.0
2007-10-30 13:30:00,67.37,67.45,67.36,67.44,27400.0,46.7036,46.7591,46.6967,46.7521,27400.0
2007-10-30 13:40:00,67.44,67.5,67.36,67.44,61800.0,46.7521,46.7937,46.6967,46.7521,61800.0
2007-10-30 13:50:00,67.44,67.49,67.27,67.38,41100.0,46.7521,46.7868,46.6343,46.7105,41100.0
2007-10-30 14:00:00,67.38,67.5,67.38,67.44,42000.0,46.7105,46.7937,46.7105,46.7521,42000.0
2007-10-30 14:10:00,67.43,67.59,67.36,67.49,41600.0,46.7452,46.8561,46.6967,46.7868,41600.0
2007-10-30 14:20:00,67.5,67.5,67.42,67.47,22500.0,46.7937,46.7937,46.7383,46.7729,22500.0
2007-10-30 14:30:00,67.49,67.6,67.45,67.59,40400.0,46.7868,46.863,46.7591,46.8561,40400.0
2007-10-30 14:40:00,67.59,67.6,67.46,67.46,59000.0,46.8561,46.863,46.766,46.766,59000.0
2007-10-30 14:50:00,67.47,67.48,67.36,67.36,29100.0,46.7729,46.7799,46.6967,46.6967,29100.0
2007-10-30 15:00:00,67.37,67.47,67.3,67.4,54600.0,46.7036,46.7729,46.6551,46.7244,54600.0
2007-10-30 15:10:00,67.39,67.6,67.37,67.54,74100.0,46.7175,46.863,46.7036,46.8214,74100.0
2007-10-30 15:20:00,67.53,67.53,67.45,67.47,38000.0,46.8145,46.8145,46.7591,46.7729,38000.0
2007-10-30 15:30:00,67.46,67.56,67.26,67.28,59000.0,46.766,46.8353,46.6273,46.6412,59000.0
2007-10-30 15:40:00,67.29,67.29,67.1,67.15,90200.0,46.6481,46.6481,46.5164,46.5511,90200.0
2007-10-30 15:50:00,67.14,67.21,67.01,67.17,172400.0,46.5442,46.5927,46.454,46.5649,172400.0
2007-10-31 09:30:00,67.25,67.63,66.98,67.14,77600.0,46.6204,46.8838,46.4332,46.5442,77600.0
2007-10-31 09:40:00,67.14,67.14,66.97,67.0,64700.0,46.5442,46.5442,46.4263,46.4471,64700.0
2007-10-31 09:50:00,67.0,67.12,66.72,67.1,113300.0,46.4471,46.5303,46.253,46.5164,113300.0
2007-10-31 10:00:00,67.08,67.15,66.98,67.15,54000.0,46.5026,46.5511,46.4332,46.5511,54000.0
2007-10-31 10:10:00,67.15,67.44,67.09,67.36,50400.0,46.5511,46.7521,46.5095,46.6967,50400.0
2007-10-31 10:20:00,67.36,67.39,67.2,67.37,26200.0,46.6967,46.7175,46.5857,46.7036,26200.0
2007-10-31 10:30:00,67.36,67.36,66.99,67.17,47300.0,46.6967,46.6967,46.4402,46.5649,47300.0
2007-10-31 10:40:00,67.15,67.22,67.04,67.05,30100.0,46.5511,46.5996,46.4748,46.4818,30100.0
2007-10-31 10:50:00,67.05,67.09,66.98,67.09,33400.0,46.4818,46.5095,46.4332,46.5095,33400.0
2007-10-31 11:00:00,67.09,67.11,67.03,67.04,20400.0,46.5095,46.5234,46.4679,46.4748,20400.0
2007-10-31 11:10:00,67.06,67.06,66.98,67.0,34400.0,46.4887,46.4887,46.4332,46.4471,34400.0
2007-10-31 11:20:00,67.01,67.03,66.99,67.0,21000.0,46.454,46.4679,46.4402,46.4471,21000.0
2007-10-31 11:30:00,67.0,67.08,66.98,66.99,73900.0,46.4471,46.5026,46.4332,46.4402,73900.0
2007-10-31 11:40:00,67.0,67.12,67.0,67.08,50900.0,46.4471,46.5303,46.4471,46.5026,50900.0
2007-10-31 11:50:00,67.08,67.18,66.99,67.17,35900.0,46.5026,46.5719,46.4402,46.5649,35900.0
2007-10-31 12:00:00,67.17,67.25,67.05,67.05,29000.0,46.5649,46.6204,46.4818,46.4818,29000.0
2007-10-31 12:10:00,67.06,67.11,67.01,67.08,25300.0,46.4887,46.5234,46.454,46.5026,25300.0
2007-10-31 12:20:00,67.08,67.12,66.99,67.0,39000.0,46.5026,46.5303,46.4402,46.4471,39000.0
2007-10-31 12:30:00,67.01,67.03,66.99,67.0,26200.0,46.454,46.4679,46.4402,46.4471,26200.0
2007-10-31 12:40:00,67.0,67.02,66.99,67.01,21000.0,46.4471,46.461,46.4402,46.454,21000.0
2007-10-31 12:50:00,67.0,67.03,66.98,67.01,58600.0,46.4471,46.4679,46.4332,46.454,58600.0
2007-10-31 13:00:00,67.0,67.02,66.93,66.95,52800.0,46.4471,46.461,46.3986,46.4124,52800.0
2007-10-31 13:10:00,66.95,67.16,66.9,67.11,50600.0,46.4124,46.558,46.3778,46.5234,50600.0
2007-10-31 13:20:00,67.12,67.12,66.99,67.08,31800.0,46.5303,46.5303,46.4402,46.5026,31800.0
2007-10-31 13:30:00,67.08,67.13,66.98,67.0,48400.0,46.5026,46.5372,46.4332,46.4471,48400.0
2007-10-31 13:40:00,67.0,67.03,66.75,66.77,96600.0,46.4471,46.4679,46.2738,46.2877,96600.0
2007-10-31 13:50:00,66.75,66.88,66.71,66.85,180400.0,46.2738,46.3639,46.2461,46.3431,180400.0
2007-10-31 14:00:00,66.85,66.86,66.42,66.58,100400.0,46.3431,46.35,46.045,46.1559,100400.0
2007-10-31 14:10:00,66.59,66.59,66.04,66.39,222300.0,46.1629,46.1629,45.7816,46.0242,222300.0
2007-10-31 14:20:00,66.4,66.47,65.78,66.12,246800.0,46.0312,46.0797,45.6013,45.837,246800.0
2007-10-31 14:30:00,66.15,66.54,66.05,66.07,176600.0,45.8578,46.1282,45.7885,45.8024,176600.0
2007-10-31 14:40:00,66.08,66.8,66.07,66.77,170500.0,45.8093,46.3084,45.8024,46.2877,170500.0
2007-10-31 14:50:00,66.73,67.59,66.63,67.3,201000.0,46.2599,46.8561,46.1906,46.6551,201000.0
2007-10-31 15:00:00,67.29,67.41,66.99,67.21,181400.0,46.6481,46.7313,46.4402,46.5927,181400.0
2007-10-31 15:10:00,67.21,67.36,66.93,67.0,125100.0,46.5927,46.6967,46.3986,46.4471,125100.0
2007-10-31 15:20:00,66.99,67.04,66.77,66.9,97600.0,46.4402,46.4748,46.2877,46.3778,97600.0
2007-10-31 15:30:00,66.89,67.02,66.76,66.83,114200.0,46.3708,46.461,46.2807,46.3292,114200.0
2007-10-31 15:40:00,66.83,67.2,66.83,67.1,157600.0,46.3292,46.5857,46.3292,46.5164,157600.0
2007-10-31 15:50:00,67.09,67.26,66.99,67.26,193400.0,46.5095,46.6273,46.4402,46.6273,193400.0
2007-11-01 09:30:00,66.7,67.05,65.84,65.84,163200.0,46.2391,46.4818,45.6429,45.6429,163200.0
2007-11-01 09:40:00,65.88,66.76,65.87,66.75,137200.0,45.6707,46.2807,45.6637,46.2738,137200.0
2007-11-01 09:50:00,66.78,66.81,66.41,66.67,150900.0,46.2946,46.3154,46.0381,46.2183,150900.0
2007-11-01 10:00:00,66.68,66.85,66.3,66.33,85700.0,46.2253,46.3431,45.9618,45.9826,85700.0
2007-11-01 10:10:00,66.32,66.32,65.81,65.85,133200.0,45.9757,45.9757,45.6221,45.6499,133200.0
2007-11-01 10:20:00,65.85,66.55,65.76,66.4,177800.0,45.6499,46.1351,45.5875,46.0312,177800.0
2007-11-01 10:30:00,66.41,66.45,66.14,66.31,47800.0,46.0381,46.0658,45.8509,45.9688,47800.0
2007-11-01 10:40:00,66.31,66.31,65.99,66.01,58200.0,45.9688,45.9688,45.7469,45.7608,58200.0
2007-11-01 10:50:00,66.02,66.13,65.9,66.13,109900.0,45.7677,45.844,45.6845,45.844,109900.0
2007-11-01 11:00:00,66.11,66.12,65.81,65.92,158000.0,45.8301,45.837,45.6221,45.6984,158000.0
2007-11-01 11:10:00,65.94,66.08,65.88,65.98,82100.0,45.7123,45.8093,45.6707,45.74,82100.0
2007-11-01 11:20:00,65.98,66.0,65.87,65.97,63000.0,45.74,45.7539,45.6637,45.7331,63000.0
2007-11-01 11:30:00,65.96,65.96,65.62,65.71,102100.0,45.7261,45.7261,45.4904,45.5528,102100.0
2007-11-01 11:40:00,65.73,65.77,65.51,65.74,51500.0,45.5667,45.5944,45.4142,45.5736,51500.0
2007-11-01 11:50:00,65.74,65.87,65.66,65.73,47300.0,45.5736,45.6637,45.5182,45.5667,47300.0
2007-11-01 12:00:00,65.73,65.87,65.59,65.79,72300.0,45.5667,45.6637,45.4696,45.6083,72300.0
2007-11-01 12:10:00,65.78,65.87,65.71,65.87,33800.0,45.6013,45.6637,45.5528,45.6637,33800.0
2007-11-01 12:20:00,65.84,65.85,65.68,65.69,40900.0,45.6429,45.6499,45.532,45.539,40900.0
2007-11-01 12:30:00,65.69,65.71,65.59,65.61,36800.0,45.539,45.5528,45.4696,45.4835,36800.0
2007-11-01 12:40:00,65.61,65.69,65.5,65.62,43600.0,45.4835,45.539,45.4072,45.4904,43600.0
2007-11-01 12:50:00,65.61,65.63,65.49,65.55,38600.0,45.4835,45.4974,45.4003,45.4419,38600.0
2007-11-01 13:00:00,65.55,65.63,65.47,65.62,31900.0,45.4419,45.4974,45.3864,45.4904,31900.0
2007-11-01 13:10:00,65.62,65.72,65.46,65.72,94400.0,45.4904,45.5597,45.3795,45.5597,94400.0
2007-11-01 13:20:00,65.71,65.79,65.47,65.47,40700.0,45.5528,45.6083,45.3864,45.3864,40700.0
2007-11-01 13:30:00,65.44,65.61,65.38,65.51,117200.0,45.3656,45.4835,45.324,45.4142,117200.0
2007-11-01 13:40:00,65.52,65.54,65.31,65.42,52400.0,45.4211,45.435,45.2755,45.3518,52400.0
2007-11-01 13:50:00,65.42,65.47,65.21,65.25,65900.0,45.3518,45.3864,45.2062,45.2339,65900.0
2007-11-01 14:00:00,65.24,65.42,65.21,65.29,81800.0,45.227,45.3518,45.2062,45.2617,81800.0
2007-11-01 14:10:00,65.29,65.45,65.23,65.27,52900.0,45.2617,45.3726,45.2201,45.2478,52900.0
2007-11-01 14:20:00,65.23,65.23,64.93,64.93,129600.0,45.2201,45.2201,45.0121,45.0121,129600.0
2007-11-01 14:30:00,64.92,65.1,64.9,65.1,102800.0,45.0052,45.1299,44.9913,45.1299,102800.0
2007-11-01 14:40:00,65.1,65.28,65.07,65.23,65600.0,45.1299,45.2547,45.1091,45.2201,65600.0
2007-11-01 14:50:00,65.23,65.33,65.15,65.27,32700.0,45.2201,45.2894,45.1646,45.2478,32700.0
2007-11-01 15:00:00,65.27,65.42,65.21,65.37,64000.0,45.2478,45.3518,45.2062,45.3171,64000.0
2007-11-01 15:10:00,65.36,65.39,64.98,65.09,122900.0,45.3102,45.331,45.0468,45.123,122900.0
2007-11-01 15:20:00,65.09,65.1,64.77,64.79,151000.0,45.123,45.1299,44.9012,44.915,151000.0
2007-11-01 15:30:00,64.81,65.08,64.79,64.86,209700.0,44.9289,45.1161,44.915,44.9636,209700.0
2007-11-01 15:40:00,64.85,65.11,64.85,65.06,250500.0,44.9566,45.1369,44.9566,45.1022,250500.0
2007-11-01 15:50:00,65.05,65.08,64.78,64.86,497500.0,45.0953,45.1161,44.9081,44.9636,497500.0
2007-11-02 09:30:00,65.27,65.36,64.77,64.88,155900.0,45.2478,45.3102,44.9012,44.9774,155900.0
2007-11-02 09:40:00,64.87,65.27,64.75,64.75,126800.0,44.9705,45.2478,44.8873,44.8873,126800.0
2007-11-02 09:50:00,64.75,64.76,63.6,63.77,445400.0,44.8873,44.8942,44.0901,44.2079,445400.0
2007-11-02 10:00:00,63.77,63.87,63.48,63.65,288600.0,44.2079,44.2773,44.0069,44.1247,288600.0
2007-11-02 10:10:00,63.64,63.68,63.15,63.23,413500.0,44.1178,44.1455,43.7781,43.8336,413500.0
2007-11-02 10:20:00,63.24,63.7,63.22,63.67,232600.0,43.8405,44.1594,43.8266,44.1386,232600.0
2007-11-02 10:30:00,63.7,64.26,63.67,64.15,202400.0,44.1594,44.5476,44.1386,44.4714,202400.0
2007-11-02 10:40:00,64.15,64.22,63.89,64.09,108400.0,44.4714,44.5199,44.2911,44.4298,108400.0
2007-11-02 10:50:00,64.08,64.62,64.08,64.44,141600.0,44.4228,44.7972,44.4228,44.6724,141600.0
2007-11-02 11:00:00,64.42,64.5,64.12,64.14,155200.0,44.6585,44.714,44.4506,44.4644,155200.0
2007-11-02 11:10:00,64.12,64.4,64.03,64.04,127800.0,44.4506,44.6447,44.3882,44.3951,127800.0
2007-11-02 11:20:00,64.03,64.18,63.83,64.04,118500.0,44.3882,44.4922,44.2495,44.3951,118500.0
2007-11-02 11:30:00,64.07,64.5,64.04,64.44,140300.0,44.4159,44.714,44.3951,44.6724,140300.0
2007-11-02 11:40:00,64.44,64.94,64.36,64.75,181800.0,44.6724,45.019,44.6169,44.8873,181800.0
2007-11-02 11:50:00,64.76,65.33,64.71,65.2,181100.0,44.8942,45.2894,44.8596,45.1993,181100.0
2007-11-02 12:00:00,65.2,65.33,65.09,65.16,85800.0,45.1993,45.2894,45.123,45.1715,85800.0
2007-11-02 12:10:00,65.17,65.68,65.17,65.65,154100.0,45.1785,45.532,45.1785,45.5112,154100.0
2007-11-02 12:20:00,65.64,65.7,65.46,65.67,80000.0,45.5043,45.5459,45.3795,45.5251,80000.0
2007-11-02 12:30:00,65.66,65.99,65.56,65.6,179500.0,45.5182,45.7469,45.4488,45.4766,179500.0
2007-11-02 12:40:00,65.57,65.83,65.51,65.7,132100.0,45.4558,45.636,45.4142,45.5459,132100.0
2007-11-02 12:50:00,65.68,65.85,65.62,65.85,101600.0,45.532,45.6499,45.4904,45.6499,101600.0
2007-11-02 13:00:00,65.85,66.0,65.7,65.83,105900.0,45.6499,45.7539,45.5459,45.636,105900.0
2007-11-02 13:10:00,65.83,66.06,65.8,66.01,68800.0,45.636,45.7955,45.6152,45.7608,68800.0
2007-11-02 13:20:00,66.01,66.08,65.85,66.08,76800.0,45.7608,45.8093,45.6499,45.8093,76800.0
2007-11-02 13:30:00,66.07,66.14,65.78,65.87,74200.0,45.8024,45.8509,45.6013,45.6637,74200.0
2007-11-02 13:40:00,65.85,65.9,65.53,65.73,44700.0,45.6499,45.6845,45.428,45.5667,44700.0
2007-11-02 13:50:00,65.7,65.72,65.39,65.46,72000.0,45.5459,45.5597,45.331,45.3795,72000.0
2007-11-02 14:00:00,65.48,65.63,65.31,65.36,49900.0,45.3934,45.4974,45.2755,45.3102,49900.0
2007-11-02 14:10:00,65.36,65.38,65.11,65.18,49700.0,45.3102,45.324,45.1369,45.1854,49700.0
2007-11-02 14:20:00,65.16,65.56,65.16,65.51,59200.0,45.1715,45.4488,45.1715,45.4142,59200.0
2007-11-02 14:30:00,65.51,65.53,65.05,65.05,62500.0,45.4142,45.428,45.0953,45.0953,62500.0
2007-11-02 14:40:00,65.05,65.12,64.76,64.93,112400.0,45.0953,45.1438,44.8942,45.0121,112400.0
2007-11-02 14:50:00,64.93,64.97,64.65,64.74,138900.0,45.0121,45.0398,44.818,44.8804,138900.0
2007-11-02 15:00:00,64.74,64.97,64.67,64.92,84900.0,44.8804,45.0398,44.8318,45.0052,84900.0
2007-11-02 15:10:00,64.91,65.1,64.88,65.03,202300.0,44.9982,45.1299,44.9774,45.0814,202300.0
2007-11-02 15:20:00,65.03,65.13,64.98,64.98,78300.0,45.0814,45.1507,45.0468,45.0468,78300.0
2007-11-02 15:30:00,64.99,65.21,64.99,65.05,128200.0,45.0537,45.2062,45.0537,45.0953,128200.0
2007-11-02 15:40:00,65.06,65.42,65.05,65.34,176200.0,45.1022,45.3518,45.0953,45.2963,176200.0
2007-11-02 15:50:00,65.33,65.65,65.29,65.58,401600.0,45.2894,45.5112,45.2617,45.4627,401600.0
2007-11-05 09:30:00,65.4,65.9,64.83,65.55,215000.0,45.3379,45.6845,44.9428,45.4419,215000.0
2007-11-05 09:40:00,65.57,65.77,65.46,65.73,94300.0,45.4558,45.5944,45.3795,45.5667,94300.0
2007-11-05 09:50:00,65.73,65.84,65.51,65.71,79300.0,45.5667,45.6429,45.4142,45.5528,79300.0
2007-11-05 10:00:00,65.72,65.88,65.52,65.58,95600.0,45.5597,45.6707,45.4211,45.4627,95600.0
2007-11-05 10:10:00,65.56,65.67,65.44,65.48,78900.0,45.4488,45.5251,45.3656,45.3934,78900.0
2007-11-05 10:20:00,65.48,65.74,65.36,65.36,58700.0,45.3934,45.5736,45.3102,45.3102,58700.0
2007-11-05 10:30:00,65.36,65.6,65.25,65.53,84500.0,45.3102,45.4766,45.2339,45.428,84500.0
2007-11-05 10:40:00,65.52,65.71,65.47,65.61,60000.0,45.4211,45.5528,45.3864,45.4835,60000.0
2007-11-05 10:50:00,65.61,65.61,65.47,65.52,65100.0,45.4835,45.4835,45.3864,45.4211,65100.0
2007-11-05 11:00:00,65.51,65.63,65.49,65.5,74200.0,45.4142,45.4974,45.4003,45.4072,74200.0
2007-11-05 11:10:00,65.5,65.61,65.47,65.51,88400.0,45.4072,45.4835,45.3864,45.4142,88400.0
2007-11-05 11:20:00,65.5,65.59,65.24,65.33,88300.0,45.4072,45.4696,45.227,45.2894,88300.0
2007-11-05 11:30:00,65.33,65.47,65.3,65.4,82700.0,45.2894,45.3864,45.2686,45.3379,82700.0
2007-11-05 11:40:00,65.41,65.77,65.41,65.69,50700.0,45.3448,45.5944,45.3448,45.539,50700.0
2007-11-05 11:50:00,65.69,65.73,65.46,65.52,65600.0,45.539,45.5667,45.3795,45.4211,65600.0
2007-11-05 12:00:00,65.53,65.58,65.36,65.45,58500.0,45.428,45.4627,45.3102,45.3726,58500.0
2007-11-05 12:10:00,65.46,65.65,65.35,65.58,68100.0,45.3795,45.5112,45.3033,45.4627,68100.0
2007-11-05 12:20:00,65.56,65.58,65.37,65.52,27900.0,45.4488,45.4627,45.3171,45.4211,27900.0
2007-11-05 12:30:00,65.52,65.75,65.42,65.7,52000.0,45.4211,45.5805,45.3518,45.5459,52000.0
2007-11-05 12:40:00,65.69,65.7,65.49,65.63,28100.0,45.539,45.5459,45.4003,45.4974,28100.0
2007-11-05 12:50:00,65.61,65.68,65.56,65.6,18600.0,45.4835,45.532,45.4488,45.4766,18600.0
2007-11-05 13:00:00,65.59,65.63,65.45,65.47,69400.0,45.4696,45.4974,45.3726,45.3864,69400.0
2007-11-05 13:10:00,65.47,65.53,65.38,65.51,54500.0,45.3864,45.428,45.324,45.4142,54500.0
2007-11-05 13:20:00,65.5,65.62,65.45,65.46,75800.0,45.4072,45.4904,45.3726,45.3795,75800.0
2007-11-05 13:30:00,65.47,65.57,65.36,65.49,43200.0,45.3864,45.4558,45.3102,45.4003,43200.0
2007-11-05 13:40:00,65.48,65.54,65.29,65.31,100300.0,45.3934,45.435,45.2617,45.2755,100300.0
2007-11-05 13:50:00,65.31,65.39,65.07,65.24,73600.0,45.2755,45.331,45.1091,45.227,73600.0
2007-11-05 14:00:00,65.26,65.38,65.17,65.24,37200.0,45.2409,45.324,45.1785,45.227,37200.0
2007-11-05 14:10:00,65.24,65.27,65.18,65.24,65400.0,45.227,45.2478,45.1854,45.227,65400.0
2007-11-05 14:20:00,65.23,65.29,65.09,65.24,100300.0,45.2201,45.2617,45.123,45.227,100300.0
2007-11-05 14:30:00,65.24,65.24,65.01,65.22,122600.0,45.227,45.227,45.0675,45.2131,122600.0
2007-11-05 14:40:00,65.18,65.32,65.1,65.3,46700.0,45.1854,45.2825,45.1299,45.2686,46700.0
2007-11-05 14:50:00,65.32,65.37,65.13,65.15,43200.0,45.2825,45.3171,45.1507,45.1646,43200.0
2007-11-05 15:00:00,65.15,65.72,65.15,65.47,141900.0,45.1646,45.5597,45.1646,45.3864,141900.0
2007-11-05 15:10:00,65.46,65.6,65.35,65.54,75600.0,45.3795,45.4766,45.3033,45.435,75600.0
2007-11-05 15:20:00,65.53,65.81,65.52,65.72,111600.0,45.428,45.6221,45.4211,45.5597,111600.0
2007-11-05 15:30:00,65.71,66.29,65.71,66.22,226600.0,45.5528,45.9549,45.5528,45.9064,226600.0
2007-11-05 15:40:00,66.23,66.27,65.87,65.97,240200.0,45.9133,45.941,45.6637,45.7331,240200.0
2007-11-05 15:50:00,65.97,66.11,65.78,65.92,323100.0,45.7331,45.8301,45.6013,45.6984,323100.0
2007-11-06 09:30:00,65.8,66.97,65.8,66.49,176200.0,45.6152,46.4263,45.6152,46.0935,176200.0
2007-11-06 09:40:00,66.48,66.6,66.3,66.46,170900.0,46.0866,46.1698,45.9618,46.0727,170900.0
2007-11-06 09:50:00,66.47,66.6,66.43,66.56,149900.0,46.0797,46.1698,46.052,46.1421,149900.0
2007-11-06 10:00:00,66.56,66.69,66.3,66.35,234500.0,46.1421,46.2322,45.9618,45.9965,234500.0
2007-11-06 10:10:00,66.38,66.53,66.24,66.41,86800.0,46.0173,46.1213,45.9202,46.0381,86800.0
2007-11-06 10:20:00,66.4,66.53,66.14,66.5,100000.0,46.0312,46.1213,45.8509,46.1005,100000.0
2007-11-06 10:30:00,66.5,66.61,66.43,66.53,95500.0,46.1005,46.1767,46.052,46.1213,95500.0
2007-11-06 10:40:00,66.53,66.59,66.31,66.33,125000.0,46.1213,46.1629,45.9688,45.9826,125000.0
2007-11-06 10:50:00,66.32,66.38,66.1,66.25,127600.0,45.9757,46.0173,45.8232,45.9272,127600.0
2007-11-06 11:00:00,66.22,66.4,66.16,66.4,97300.0,45.9064,46.0312,45.8648,46.0312,97300.0
2007-11-06 11:10:00,66.39,66.4,66.25,66.37,105400.0,46.0242,46.0312,45.9272,46.0104,105400.0
2007-11-06 11:20:00,66.36,66.48,66.3,66.47,120200.0,46.0034,46.0866,45.9618,46.0797,120200.0
2007-11-06 11:30:00,66.47,66.5,66.3,66.46,52400.0,46.0797,46.1005,45.9618,46.0727,52400.0
2007-11-06 11:40:00,66.46,66.49,66.32,66.35,57500.0,46.0727,46.0935,45.9757,45.9965,57500.0
2007-11-06 11:50:00,66.35,66.75,66.32,66.52,91900.0,45.9965,46.2738,45.9757,46.1143,91900.0
2007-11-06 12:00:00,66.51,66.53,66.33,66.51,42400.0,46.1074,46.1213,45.9826,46.1074,42400.0
2007-11-06 12:10:00,66.51,66.79,66.49,66.78,50400.0,46.1074,46.3015,46.0935,46.2946,50400.0
2007-11-06 12:20:00,66.8,66.89,66.6,66.67,98300.0,46.3084,46.3708,46.1698,46.2183,98300.0
2007-11-06 12:30:00,66.66,66.71,66.59,66.62,56000.0,46.2114,46.2461,46.1629,46.1837,56000.0
2007-11-06 12:40:00,66.62,66.65,66.54,66.54,29600.0,46.1837,46.2045,46.1282,46.1282,29600.0
2007-11-06 12:50:00,66.55,66.83,66.54,66.77,37900.0,46.1351,46.3292,46.1282,46.2877,37900.0
2007-11-06 13:00:00,66.76,66.9,66.76,66.85,36900.0,46.2807,46.3778,46.2807,46.3431,36900.0
2007-11-06 13:10:00,66.85,67.0,66.85,66.98,59200.0,46.3431,46.4471,46.3431,46.4332,59200.0
2007-11-06 13:20:00,66.97,67.05,66.94,66.98,30500.0,46.4263,46.4818,46.4055,46.4332,30500.0
2007-11-06 13:30:00,66.97,67.16,66.92,67.15,54600.0,46.4263,46.558,46.3916,46.5511,54600.0
2007-11-06 13:40:00,67.14,67.24,67.02,67.11,67800.0,46.5442,46.6135,46.461,46.5234,67800.0
2007-11-06 13:50:00,67.14,67.25,67.1,67.18,105900.0,46.5442,46.6204,46.5164,46.5719,105900.0
2007-11-06 14:00:00,67.17,67.18,66.65,66.72,123100.0,46.5649,46.5719,46.2045,46.253,123100.0
2007-11-06 14:10:00,66.69,66.89,66.61,66.76,77900.0,46.2322,46.3708,46.1767,46.2807,77900.0
2007-11-06 14:20:00,66.77,66.78,66.38,66.39,88400.0,46.2877,46.2946,46.0173,46.0242,88400.0
2007-11-06 14:30:00,66.39,66.55,66.31,66.52,88700.0,46.0242,46.1351,45.9688,46.1143,88700.0
2007-11-06 14:40:00,66.53,66.66,66.37,66.41,110400.0,46.1213,46.2114,46.0104,46.0381,110400.0
2007-11-06 14:50:00,66.41,66.58,66.29,66.5,75500.0,46.0381,46.1559,45.9549,46.1005,75500.0
2007-11-06 15:00:00,66.48,66.66,66.48,66.5,74900.0,46.0866,46.2114,46.0866,46.1005,74900.0
2007-11-06 15:10:00,66.53,67.22,66.53,67.2,161400.0,46.1213,46.5996,46.1213,46.5857,161400.0
2007-11-06 15:20:00,67.21,67.33,67.19,67.2,174700.0,46.5927,46.6759,46.5788,46.5857,174700.0
2007-11-06 15:30:00,67.2,67.24,67.17,67.2,196400.0,46.5857,46.6135,46.5649,46.5857,196400.0
2007-11-06 15:40:00,67.21,67.36,67.19,67.27,207500.0,46.5927,46.6967,46.5788,46.6343,207500.0
2007-11-06 15:50:00,67.27,67.39,67.23,67.37,267200.0,46.6343,46.7175,46.6065,46.7036,267200.0
2007-11-07 09:30:00,66.85,66.93,66.45,66.64,91000.0,46.3431,46.3986,46.0658,46.1975,91000.0
2007-11-07 09:40:00,66.6,66.88,66.36,66.88,80300.0,46.1698,46.3639,46.0034,46.3639,80300.0
2007-11-07 09:50:00,66.91,66.99,66.41,66.76,133000.0,46.3847,46.4402,46.0381,46.2807,133000.0
2007-11-07 10:00:00,66.79,66.95,66.5,66.94,147300.0,46.3015,46.4124,46.1005,46.4055,147300.0
2007-11-07 10:10:00,66.94,67.19,66.73,66.93,92600.0,46.4055,46.5788,46.2599,46.3986,92600.0
2007-11-07 10:20:00,66.92,66.94,66.65,66.71,112400.0,46.3916,46.4055,46.2045,46.2461,112400.0
2007-11-07 10:30:00,66.73,66.73,66.35,66.46,113400.0,46.2599,46.2599,45.9965,46.0727,113400.0
2007-11-07 10:40:00,66.46,66.73,66.43,66.64,107200.0,46.0727,46.2599,46.052,46.1975,107200.0
2007-11-07 10:50:00,66.65,66.74,66.52,66.52,55000.0,46.2045,46.2669,46.1143,46.1143,55000.0
2007-11-07 11:00:00,66.52,66.7,66.47,66.61,96100.0,46.1143,46.2391,46.0797,46.1767,96100.0
2007-11-07 11:10:00,66.64,66.75,66.45,66.53,89300.0,46.1975,46.2738,46.0658,46.1213,89300.0
2007-11-07 11:20:00,66.53,66.6,66.4,66.49,50700.0,46.1213,46.1698,46.0312,46.0935,50700.0
2007-11-07 11:30:00,66.5,66.62,66.42,66.48,44400.0,46.1005,46.1837,46.045,46.0866,44400.0
2007-11-07 11:40:00,66.48,66.61,66.43,66.47,39200.0,46.0866,46.1767,46.052,46.0797,39200.0
2007-11-07 11:50:00,66.44,66.64,66.43,66.61,46000.0,46.0589,46.1975,46.052,46.1767,46000.0
2007-11-07 12:00:00,66.62,66.64,66.44,66.44,87500.0,46.1837,46.1975,46.0589,46.0589,87500.0
2007-11-07 12:10:00,66.44,66.53,66.05,66.08,114500.0,46.0589,46.1213,45.7885,45.8093,114500.0
2007-11-07 12:20:00,66.07,66.22,65.94,66.21,105600.0,45.8024,45.9064,45.7123,45.8994,105600.0
2007-11-07 12:30:00,66.2,66.4,66.19,66.33,39700.0,45.8925,46.0312,45.8856,45.9826,39700.0
2007-11-07 12:40:00,66.3,66.31,65.99,66.0,45000.0,45.9618,45.9688,45.7469,45.7539,45000.0
2007-11-07 12:50:00,66.0,66.27,65.94,66.22,87700.0,45.7539,45.941,45.7123,45.9064,87700.0
2007-11-07 13:00:00,66.23,66.28,66.12,66.18,74400.0,45.9133,45.948,45.837,45.8786,74400.0
2007-11-07 13:10:00,66.18,66.3,65.9,66.06,81600.0,45.8786,45.9618,45.6845,45.7955,81600.0
2007-11-07 13:20:00,66.1,66.26,65.96,66.12,49300.0,45.8232,45.9341,45.7261,45.837,49300.0
2007-11-07 13:30:00,66.1,66.37,66.08,66.28,36700.0,45.8232,46.0104,45.8093,45.948,36700.0
2007-11-07 13:40:00,66.28,66.53,66.25,66.44,63100.0,45.948,46.1213,45.9272,46.0589,63100.0
2007-11-07 13:50:00,66.45,66.61,66.32,66.56,41900.0,46.0658,46.1767,45.9757,46.1421,41900.0
2007-11-07 14:00:00,66.52,66.58,66.29,66.5,63700.0,46.1143,46.1559,45.9549,46.1005,63700.0
2007-11-07 14:10:00,66.52,66.9,66.43,66.87,58800.0,46.1143,46.3778,46.052,46.357,58800.0
2007-11-07 14:20:00,66.87,67.03,66.79,66.89,51300.0,46.357,46.4679,46.3015,46.3708,51300.0
2007-11-07 14:30:00,66.9,66.97,66.63,66.85,48800.0,46.3778,46.4263,46.1906,46.3431,48800.0
2007-11-07 14:40:00,66.84,67.06,66.79,66.92,85900.0,46.3362,46.4887,46.3015,46.3916,85900.0
2007-11-07 14:50:00,66.93,67.07,66.58,66.75,89700.0,46.3986,46.4956,46.1559,46.2738,89700.0
2007-11-07 15:00:00,66.76,66.81,66.56,66.73,49800.0,46.2807,46.3154,46.1421,46.2599,49800.0
2007-11-07 15:10:00,66.75,66.79,66.56,66.58,69800.0,46.2738,46.3015,46.1421,46.1559,69800.0
2007-11-07 15:20:00,66.58,66.72,66.1,66.23,131800.0,46.1559,46.253,45.8232,45.9133,131800.0
2007-11-07 15:30:00,66.21,66.3,66.01,66.06,156400.0,45.8994,45.9618,45.7608,45.7955,156400.0
2007-11-07 15:40:00,66.06,66.49,66.06,66.4,202800.0,45.7955,46.0935,45.7955,46.0312,202800.0
2007-11-07 15:50:00,66.4,66.63,66.13,66.18,309300.0,46.0312,46.1906,45.844,45.8786,309300.0
2007-11-08 09:30:00,67.06,68.0,67.05,67.66,479700.0,46.4887,47.1403,46.4818,46.9046,479700.0
2007-11-08 09:40:00,67.66,67.79,66.15,66.35,439400.0,46.9046,46.9948,45.8578,45.9965,439400.0
2007-11-08 09:50:00,66.38,66.72,65.92,66.68,247300.0,46.0173,46.253,45.6984,46.2253,247300.0
2007-11-08 10:00:00,66.65,66.71,66.21,66.26,195900.0,46.2045,46.2461,45.8994,45.9341,195900.0
2007-11-08 10:10:00,66.26,66.48,66.03,66.37,201400.0,45.9341,46.0866,45.7747,46.0104,201400.0
2007-11-08 10:20:00,66.37,66.57,66.13,66.21,118300.0,46.0104,46.149,45.844,45.8994,118300.0
2007-11-08 10:30:00,66.21,66.32,65.96,66.08,73700.0,45.8994,45.9757,45.7261,45.8093,73700.0
2007-11-08 10:40:00,66.09,66.35,66.05,66.16,97900.0,45.8162,45.9965,45.7885,45.8648,97900.0
2007-11-08 10:50:00,66.17,66.37,66.11,66.22,64100.0,45.8717,46.0104,45.8301,45.9064,64100.0
2007-11-08 11:00:00,66.22,66.28,65.92,65.95,95600.0,45.9064,45.948,45.6984,45.7192,95600.0
2007-11-08 11:10:00,65.94,66.12,65.87,65.91,92600.0,45.7123,45.837,45.6637,45.6915,92600.0
2007-11-08 11:20:00,65.9,65.9,65.26,65.36,140500.0,45.6845,45.6845,45.2409,45.3102,140500.0
2007-11-08 11:30:00,65.37,65.6,65.26,65.43,83700.0,45.3171,45.4766,45.2409,45.3587,83700.0
2007-11-08 11:40:00,65.43,65.76,65.39,65.39,86300.0,45.3587,45.5875,45.331,45.331,86300.0
2007-11-08 11:50:00,65.42,65.52,65.33,65.5,84900.0,45.3518,45.4211,45.2894,45.4072,84900.0
2007-11-08 12:00:00,65.52,65.63,65.22,65.29,53300.0,45.4211,45.4974,45.2131,45.2617,53300.0
2007-11-08 12:10:00,65.31,65.49,65.15,65.4,123600.0,45.2755,45.4003,45.1646,45.3379,123600.0
2007-11-08 12:20:00,65.38,65.7,65.27,65.58,92000.0,45.324,45.5459,45.2478,45.4627,92000.0
2007-11-08 12:30:00,65.59,65.78,65.14,65.27,99100.0,45.4696,45.6013,45.1577,45.2478,99100.0
2007-11-08 12:40:00,65.28,65.48,64.93,65.16,112000.0,45.2547,45.3934,45.0121,45.1715,112000.0
2007-11-08 12:50:00,65.16,65.5,65.09,65.39,76600.0,45.1715,45.4072,45.123,45.331,76600.0
2007-11-08 13:00:00,65.4,65.53,65.05,65.28,84700.0,45.3379,45.428,45.0953,45.2547,84700.0
2007-11-08 13:10:00,65.26,66.03,65.22,65.76,159300.0,45.2409,45.7747,45.2131,45.5875,159300.0
2007-11-08 13:20:00,65.8,65.9,65.48,65.88,110100.0,45.6152,45.6845,45.3934,45.6707,110100.0
2007-11-08 13:30:00,65.89,66.16,65.79,66.0,121800.0,45.6776,45.8648,45.6083,45.7539,121800.0
2007-11-08 13:40:00,66.0,66.2,65.81,65.87,137300.0,45.7539,45.8925,45.6221,45.6637,137300.0
2007-11-08 13:50:00,65.89,65.97,65.68,65.96,103200.0,45.6776,45.7331,45.532,45.7261,103200.0
2007-11-08 14:00:00,65.98,66.0,65.48,65.49,116100.0,45.74,45.7539,45.3934,45.4003,116100.0
2007-11-08 14:10:00,65.5,65.61,65.39,65.5,93300.0,45.4072,45.4835,45.331,45.4072,93300.0
2007-11-08 14:20:00,65.49,65.67,65.44,65.57,93800.0,45.4003,45.5251,45.3656,45.4558,93800.0
2007-11-08 14:30:00,65.56,65.71,65.31,65.42,130600.0,45.4488,45.5528,45.2755,45.3518,130600.0
2007-11-08 14:40:00,65.4,65.67,65.37,65.6,68800.0,45.3379,45.5251,45.3171,45.4766,68800.0
2007-11-08 14:50:00,65.62,65.85,65.45,65.85,124100.0,45.4904,45.6499,45.3726,45.6499,124100.0
2007-11-08 15:00:00,65.84,66.0,65.78,65.97,136900.0,45.6429,45.7539,45.6013,45.7331,136900.0
2007-11-08 15:10:00,65.95,66.0,65.78,65.99,80500.0,45.7192,45.7539,45.6013,45.7469,80500.0
2007-11-08 15:20:00,66.04,66.64,66.01,66.58,166700.0,45.7816,46.1975,45.7608,46.1559,166700.0
2007-11-08 15:30:00,66.58,66.7,66.19,66.3,189300.0,46.1559,46.2391,45.8856,45.9618,189300.0
2007-11-08 15:40:00,66.3,66.87,66.3,66.65,210100.0,45.9618,46.357,45.9618,46.2045,210100.0
2007-11-08 15:50:00,66.65,66.87,66.58,66.59,312600.0,46.2045,46.357,46.1559,46.1629,312600.0
2007-11-09 09:30:00,66.16,66.71,65.84,66.39,165600.0,45.8648,46.2461,45.6429,46.0242,165600.0
2007-11-09 09:40:00,66.38,66.6,66.02,66.56,93700.0,46.0173,46.1698,45.7677,46.1421,93700.0
2007-11-09 09:50:00,66.52,66.56,65.89,66.1,112600.0,46.1143,46.1421,45.6776,45.8232,112600.0
2007-11-09 10:00:00,66.08,66.31,65.85,66.2,105700.0,45.8093,45.9688,45.6499,45.8925,105700.0
2007-11-09 10:10:00,66.21,66.51,66.05,66.49,130600.0,45.8994,46.1074,45.7885,46.0935,130600.0
2007-11-09 10:20:00,66.52,66.52,66.1,66.25,123200.0,46.1143,46.1143,45.8232,45.9272,123200.0
2007-11-09 10:30:00,66.22,66.27,65.95,66.02,139900.0,45.9064,45.941,45.7192,45.7677,139900.0
2007-11-09 10:40:00,66.02,66.11,65.65,65.7,168000.0,45.7677,45.8301,45.5112,45.5459,168000.0
2007-11-09 10:50:00,65.71,65.85,65.4,65.65,170900.0,45.5528,45.6499,45.3379,45.5112,170900.0
2007-11-09 11:00:00,65.65,65.67,65.15,65.18,111000.0,45.5112,45.5251,45.1646,45.1854,111000.0
2007-11-09 11:10:00,65.17,65.27,65.0,65.04,145300.0,45.1785,45.2478,45.0606,45.0883,145300.0
2007-11-09 11:20:00,65.05,65.47,65.02,65.31,89500.0,45.0953,45.3864,45.0745,45.2755,89500.0
2007-11-09 11:30:00,65.32,65.7,65.27,65.32,71400.0,45.2825,45.5459,45.2478,45.2825,71400.0
2007-11-09 11:40:00,65.34,65.95,65.32,65.68,73500.0,45.2963,45.7192,45.2825,45.532,73500.0
2007-11-09 11:50:00,65.68,65.91,65.62,65.9,71000.0,45.532,45.6915,45.4904,45.6845,71000.0
2007-11-09 12:00:00,65.89,65.89,65.52,65.7,48900.0,45.6776,45.6776,45.4211,45.5459,48900.0
2007-11-09 12:10:00,65.74,65.91,65.54,65.79,39300.0,45.5736,45.6915,45.435,45.6083,39300.0
2007-11-09 12:20:00,65.8,66.0,65.74,65.97,49100.0,45.6152,45.7539,45.5736,45.7331,49100.0
2007-11-09 12:30:00,65.96,66.2,65.89,66.09,72700.0,45.7261,45.8925,45.6776,45.8162,72700.0
2007-11-09 12:40:00,66.08,66.24,66.01,66.11,50700.0,45.8093,45.9202,45.7608,45.8301,50700.0
2007-11-09 12:50:00,66.15,66.18,65.91,66.16,45900.0,45.8578,45.8786,45.6915,45.8648,45900.0
2007-11-09 13:00:00,66.18,66.18,65.74,65.8,50700.0,45.8786,45.8786,45.5736,45.6152,50700.0
2007-11-09 13:10:00,65.8,66.09,65.76,66.09,40300.0,45.6152,45.8162,45.5875,45.8162,40300.0
2007-11-09 13:20:00,66.08,66.19,65.93,66.04,40300.0,45.8093,45.8856,45.7053,45.7816,40300.0
2007-11-09 13:30:00,66.06,66.18,65.69,65.89,41300.0,45.7955,45.8786,45.539,45.6776,41300.0
2007-11-09 13:40:00,65.9,66.1,65.85,66.05,27600.0,45.6845,45.8232,45.6499,45.7885,27600.0
2007-11-09 13:50:00,66.03,66.09,65.78,65.8,56400.0,45.7747,45.8162,45.6013,45.6152,56400.0
2007-11-09 14:00:00,65.8,65.89,65.66,65.8,108400.0,45.6152,45.6776,45.5182,45.6152,108400.0
2007-11-09 14:10:00,65.78,65.83,65.57,65.76,82400.0,45.6013,45.636,45.4558,45.5875,82400.0
2007-11-09 14:20:00,65.78,65.96,65.65,65.83,92200.0,45.6013,45.7261,45.5112,45.636,92200.0
2007-11-09 14:30:00,65.81,65.91,65.78,65.81,103000.0,45.6221,45.6915,45.6013,45.6221,103000.0
2007-11-09 14:40:00,65.8,66.0,65.73,65.8,118100.0,45.6152,45.7539,45.5667,45.6152,118100.0
2007-11-09 14:50:00,65.83,65.83,65.65,65.74,120000.0,45.636,45.636,45.5112,45.5736,120000.0
2007-11-09 15:00:00,65.74,65.93,65.74,65.85,121800.0,45.5736,45.7053,45.5736,45.6499,121800.0
2007-11-09 15:10:00,65.85,66.04,65.84,65.98,134100.0,45.6499,45.7816,45.6429,45.74,134100.0
2007-11-09 15:20:00,66.0,66.23,65.94,66.01,142300.0,45.7539,45.9133,45.7123,45.7608,142300.0
2007-11-09 15:30:00,66.02,66.02,65.74,65.86,119000.0,45.7677,45.7677,45.5736,45.6568,119000.0
2007-11-09 15:40:00,65.85,65.93,65.75,65.82,218400.0,45.6499,45.7053,45.5805,45.6291,218400.0
2007-11-09 15:50:00,65.82,65.92,65.29,65.3,397500.0,45.6291,45.6984,45.2617,45.2686,397500.0
2007-11-12 09:30:00,65.45,66.25,65.17,66.2,152000.0,45.3726,45.9272,45.1785,45.8925,152000.0
2007-11-12 09:40:00,66.17,66.42,66.07,66.26,154600.0,45.8717,46.045,45.8024,45.9341,154600.0
2007-11-12 09:50:00,66.28,66.37,66.11,66.15,105000.0,45.948,46.0104,45.8301,45.8578,105000.0
2007-11-12 10:00:00,66.14,66.24,65.95,65.95,169200.0,45.8509,45.9202,45.7192,45.7192,169200.0
2007-11-12 10:10:00,65.95,66.17,65.83,66.06,108200.0,45.7192,45.8717,45.636,45.7955,108200.0
2007-11-12 10:20:00,66.08,66.2,65.98,66.19,112600.0,45.8093,45.8925,45.74,45.8856,112600.0
2007-11-12 10:30:00,66.19,66.23,65.99,66.11,162100.0,45.8856,45.9133,45.7469,45.8301,162100.0
2007-11-12 10:40:00,66.13,66.72,66.13,66.61,153700.0,45.844,46.253,45.844,46.1767,153700.0
2007-11-12 10:50:00,66.61,66.82,66.59,66.74,82900.0,46.1767,46.3223,46.1629,46.2669,82900.0
2007-11-12 11:00:00,66.74,67.02,66.59,67.01,117000.0,46.2669,46.461,46.1629,46.454,117000.0
2007-11-12 11:10:00,66.99,67.19,66.81,66.84,190400.0,46.4402,46.5788,46.3154,46.3362,190400.0
2007-11-12 11:20:00,66.85,66.85,66.7,66.71,78300.0,46.3431,46.3431,46.2391,46.2461,78300.0
2007-11-12 11:30:00,66.71,66.72,66.39,66.44,92900.0,46.2461,46.253,46.0242,46.0589,92900.0
2007-11-12 11:40:00,66.46,66.46,66.17,66.2,64200.0,46.0727,46.0727,45.8717,45.8925,64200.0
2007-11-12 11:50:00,66.2,66.21,66.08,66.18,42300.0,45.8925,45.8994,45.8093,45.8786,42300.0
2007-11-12 12:00:00,66.18,66.48,66.18,66.42,53100.0,45.8786,46.0866,45.8786,46.045,53100.0
2007-11-12 12:10:00,66.4,66.42,66.19,66.38,44900.0,46.0312,46.045,45.8856,46.0173,44900.0
2007-11-12 12:20:00,66.38,66.49,66.34,66.46,55000.0,46.0173,46.0935,45.9896,46.0727,55000.0
2007-11-12 12:30:00,66.45,66.54,66.39,66.46,88900.0,46.0658,46.1282,46.0242,46.0727,88900.0
2007-11-12 12:40:00,66.47,66.58,66.44,66.58,60300.0,46.0797,46.1559,46.0589,46.1559,60300.0
2007-11-12 12:50:00,66.56,66.67,66.44,66.5,98900.0,46.1421,46.2183,46.0589,46.1005,98900.0
2007-11-12 13:00:00,66.5,66.63,66.48,66.53,59200.0,46.1005,46.1906,46.0866,46.1213,59200.0
2007-11-12 13:10:00,66.53,66.69,66.49,66.65,47800.0,46.1213,46.2322,46.0935,46.2045,47800.0
2007-11-12 13:20:00,66.65,66.79,66.59,66.76,49400.0,46.2045,46.3015,46.1629,46.2807,49400.0
2007-11-12 13:30:00,66.77,66.77,66.36,66.41,38200.0,46.2877,46.2877,46.0034,46.0381,38200.0
2007-11-12 13:40:00,66.4,66.58,66.25,66.53,63100.0,46.0312,46.1559,45.9272,46.1213,63100.0
2007-11-12 13:50:00,66.54,66.61,66.39,66.5,95700.0,46.1282,46.1767,46.0242,46.1005,95700.0
2007-11-12 14:00:00,66.5,66.64,66.41,66.43,83000.0,46.1005,46.1975,46.0381,46.052,83000.0
2007-11-12 14:10:00,66.42,66.42,66.12,66.27,70500.0,46.045,46.045,45.837,45.941,70500.0
2007-11-12 14:20:00,66.23,66.5,66.16,66.42,74500.0,45.9133,46.1005,45.8648,46.045,74500.0
2007-11-12 14:30:00,66.42,66.57,66.37,66.55,94600.0,46.045,46.149,46.0104,46.1351,94600.0
2007-11-12 14:40:00,66.55,66.72,66.38,66.38,74800.0,46.1351,46.253,46.0173,46.0173,74800.0
2007-11-12 14:50:00,66.4,66.4,66.17,66.17,95400.0,46.0312,46.0312,45.8717,45.8717,95400.0
2007-11-12 15:00:00,66.19,66.34,66.09,66.28,104700.0,45.8856,45.9896,45.8162,45.948,104700.0
2007-11-12 15:10:00,66.29,66.47,66.2,66.32,94400.0,45.9549,46.0797,45.8925,45.9757,94400.0
2007-11-12 15:20:00,66.32,66.43,66.13,66.15,110100.0,45.9757,46.052,45.844,45.8578,110100.0
2007-11-12 15:30:00,66.15,66.37,66.1,66.17,139500.0,45.8578,46.0104,45.8232,45.8717,139500.0
2007-11-12 15:40:00,66.16,66.24,65.83,65.86,264700.0,45.8648,45.9202,45.636,45.6568,264700.0
2007-11-12 15:50:00,65.86,66.16,65.71,65.71,419500.0,45.6568,45.8648,45.5528,45.5528,419500.0
2007-11-13 09:30:00,66.25,66.64,66.03,66.51,304100.0,45.9272,46.1975,45.7747,46.1074,304100.0
2007-11-13 09:40:00,66.53,66.75,66.23,66.23,215600.0,46.1213,46.2738,45.9133,45.9133,215600.0
2007-11-13 09:50:00,66.23,66.42,66.05,66.41,135600.0,45.9133,46.045,45.7885,46.0381,135600.0
2007-11-13 10:00:00,66.41,66.95,66.32,66.93,205800.0,46.0381,46.4124,45.9757,46.3986,205800.0
2007-11-13 10:10:00,66.94,67.3,66.82,67.15,161100.0,46.4055,46.6551,46.3223,46.5511,161100.0
2007-11-13 10:20:00,67.16,67.16,66.92,67.11,90600.0,46.558,46.558,46.3916,46.5234,90600.0
2007-11-13 10:30:00,67.12,67.27,67.03,67.06,141500.0,46.5303,46.6343,46.4679,46.4887,141500.0
2007-11-13 10:40:00,67.05,67.11,66.82,66.82,81000.0,46.4818,46.5234,46.3223,46.3223,81000.0
2007-11-13 10:50:00,66.83,66.88,66.56,66.6,72100.0,46.3292,46.3639,46.1421,46.1698,72100.0
2007-11-13 11:00:00,66.59,66.87,66.54,66.87,86700.0,46.1629,46.357,46.1282,46.357,86700.0
2007-11-13 11:10:00,66.87,66.87,66.6,66.77,86800.0,46.357,46.357,46.1698,46.2877,86800.0
2007-11-13 11:20:00,66.79,67.06,66.59,67.02,129800.0,46.3015,46.4887,46.1629,46.461,129800.0
2007-11-13 11:30:00,67.0,67.19,66.99,67.1,75500.0,46.4471,46.5788,46.4402,46.5164,75500.0
2007-11-13 11:40:00,67.1,67.13,66.89,66.97,82100.0,46.5164,46.5372,46.3708,46.4263,82100.0
2007-11-13 11:50:00,66.97,67.15,66.96,67.13,84800.0,46.4263,46.5511,46.4194,46.5372,84800.0
2007-11-13 12:00:00,67.14,67.29,67.05,67.27,108700.0,46.5442,46.6481,46.4818,46.6343,108700.0
2007-11-13 12:10:00,67.28,67.4,67.23,67.3,131400.0,46.6412,46.7244,46.6065,46.6551,131400.0
2007-11-13 12:20:00,67.29,67.32,67.01,67.1,155200.0,46.6481,46.6689,46.454,46.5164,155200.0
2007-11-13 12:30:00,67.08,67.09,66.89,67.07,61300.0,46.5026,46.5095,46.3708,46.4956,61300.0
2007-11-13 12:40:00,67.07,67.08,66.87,66.9,90100.0,46.4956,46.5026,46.357,46.3778,90100.0
2007-11-13 12:50:00,66.88,66.91,66.77,66.88,89000.0,46.3639,46.3847,46.2877,46.3639,89000.0
2007-11-13 13:00:00,66.88,67.06,66.88,66.97,92400.0,46.3639,46.4887,46.3639,46.4263,92400.0
2007-11-13 13:10:00,66.98,67.06,66.96,67.0,72900.0,46.4332,46.4887,46.4194,46.4471,72900.0
2007-11-13 13:20:00,67.0,67.1,67.0,67.01,63800.0,46.4471,46.5164,46.4471,46.454,63800.0
2007-11-13 13:30:00,67.02,67.1,66.98,67.08,53300.0,46.461,46.5164,46.4332,46.5026,53300.0
2007-11-13 13:40:00,67.08,67.2,66.97,67.01,94400.0,46.5026,46.5857,46.4263,46.454,94400.0
2007-11-13 13:50:00,67.01,67.19,66.99,67.1,120100.0,46.454,46.5788,46.4402,46.5164,120100.0
2007-11-13 14:00:00,67.11,67.14,67.08,67.11,139600.0,46.5234,46.5442,46.5026,46.5234,139600.0
2007-11-13 14:10:00,67.11,67.19,67.07,67.19,177700.0,46.5234,46.5788,46.4956,46.5788,177700.0
2007-11-13 14:20:00,67.2,67.2,67.06,67.07,162200.0,46.5857,46.5857,46.4887,46.4956,162200.0
2007-11-13 14:30:00,67.07,67.14,67.05,67.09,154600.0,46.4956,46.5442,46.4818,46.5095,154600.0
2007-11-13 14:40:00,67.09,67.1,66.9,67.02,159800.0,46.5095,46.5164,46.3778,46.461,159800.0
2007-11-13 14:50:00,67.0,67.05,66.92,66.95,115100.0,46.4471,46.4818,46.3916,46.4124,115100.0
2007-11-13 15:00:00,66.97,67.28,66.95,67.08,236500.0,46.4263,46.6412,46.4124,46.5026,236500.0
2007-11-13 15:10:00,67.09,67.33,67.05,67.29,214200.0,46.5095,46.6759,46.4818,46.6481,214200.0
2007-11-13 15:20:00,67.27,67.29,67.13,67.17,105600.0,46.6343,46.6481,46.5372,46.5649,105600.0
2007-11-13 15:30:00,67.17,67.22,67.05,67.13,148200.0,46.5649,46.5996,46.4818,46.5372,148200.0
2007-11-13 15:40:00,67.13,67.38,67.1,67.35,239300.0,46.5372,46.7105,46.5164,46.6897,239300.0
2007-11-13 15:50:00,67.35,67.5,67.31,67.4,400800.0,46.6897,46.7937,46.662,46.7244,400800.0
2007-11-14 09:30:00,68.05,68.09,67.49,67.74,222000.0,47.175,47.2027,46.7868,46.9601,222000.0
2007-11-14 09:40:00,67.72,67.73,67.14,67.14,127700.0,46.9462,46.9532,46.5442,46.5442,127700.0
2007-11-14 09:50:00,67.12,67.12,66.83,66.83,155700.0,46.5303,46.5303,46.3292,46.3292,155700.0
2007-11-14 10:00:00,66.78,67.28,66.78,67.13,142600.0,46.2946,46.6412,46.2946,46.5372,142600.0
2007-11-14 10:10:00,67.12,67.46,67.05,67.35,133800.0,46.5303,46.766,46.4818,46.6897,133800.0
2007-11-14 10:20:00,67.36,67.49,67.29,67.43,109400.0,46.6967,46.7868,46.6481,46.7452,109400.0
2007-11-14 10:30:00,67.43,67.43,66.99,67.05,49000.0,46.7452,46.7452,46.4402,46.4818,49000.0
2007-11-14 10:40:00,67.02,67.13,66.92,67.04,70200.0,46.461,46.5372,46.3916,46.4748,70200.0
2007-11-14 10:50:00,67.05,67.23,66.98,67.14,80600.0,46.4818,46.6065,46.4332,46.5442,80600.0
2007-11-14 11:00:00,67.14,67.14,66.7,66.75,92900.0,46.5442,46.5442,46.2391,46.2738,92900.0
2007-11-14 11:10:00,66.75,66.96,66.64,66.95,151500.0,46.2738,46.4194,46.1975,46.4124,151500.0
2007-11-14 11:20:00,66.96,67.09,66.94,67.04,91500.0,46.4194,46.5095,46.4055,46.4748,91500.0
2007-11-14 11:30:00,67.05,67.18,67.02,67.02,59000.0,46.4818,46.5719,46.461,46.461,59000.0
2007-11-14 11:40:00,67.01,67.22,66.96,67.13,40300.0,46.454,46.5996,46.4194,46.5372,40300.0
2007-11-14 11:50:00,67.14,67.32,67.14,67.32,48400.0,46.5442,46.6689,46.5442,46.6689,48400.0
2007-11-14 12:00:00,67.32,67.38,67.22,67.24,98000.0,46.6689,46.7105,46.5996,46.6135,98000.0
2007-11-14 12:10:00,67.24,67.36,67.23,67.28,67000.0,46.6135,46.6967,46.6065,46.6412,67000.0
2007-11-14 12:20:00,67.28,67.3,67.15,67.22,109000.0,46.6412,46.6551,46.5511,46.5996,109000.0
2007-11-14 12:30:00,67.21,67.21,67.01,67.09,76400.0,46.5927,46.5927,46.454,46.5095,76400.0
2007-11-14 12:40:00,67.09,67.16,66.99,67.05,89500.0,46.5095,46.558,46.4402,46.4818,89500.0
2007-11-14 12:50:00,67.05,67.14,66.96,67.1,51100.0,46.4818,46.5442,46.4194,46.5164,51100.0
2007-11-14 13:00:00,67.09,67.26,67.04,67.04,71700.0,46.5095,46.6273,46.4748,46.4748,71700.0
2007-11-14 13:10:00,67.02,67.2,67.0,67.19,67600.0,46.461,46.5857,46.4471,46.5788,67600.0
2007-11-14 13:20:00,67.19,67.41,67.16,67.38,74700.0,46.5788,46.7313,46.558,46.7105,74700.0
2007-11-14 13:30:00,67.36,67.52,67.25,67.32,85600.0,46.6967,46.8076,46.6204,46.6689,85600.0
2007-11-14 13:40:00,67.32,67.37,67.15,67.18,50400.0,46.6689,46.7036,46.5511,46.5719,50400.0
2007-11-14 13:50:00,67.2,67.26,67.08,67.09,46600.0,46.5857,46.6273,46.5026,46.5095,46600.0
2007-11-14 14:00:00,67.09,67.13,66.97,67.11,78900.0,46.5095,46.5372,46.4263,46.5234,78900.0
2007-11-14 14:10:00,67.12,67.27,67.0,67.2,64500.0,46.5303,46.6343,46.4471,46.5857,64500.0
2007-11-14 14:20:00,67.2,67.24,67.04,67.04,47400.0,46.5857,46.6135,46.4748,46.4748,47400.0
2007-11-14 14:30:00,67.06,67.23,67.0,67.16,59700.0,46.4887,46.6065,46.4471,46.558,59700.0
2007-11-14 14:40:00,67.16,67.24,66.97,67.13,56000.0,46.558,46.6135,46.4263,46.5372,56000.0
2007-11-14 14:50:00,67.12,67.24,67.05,67.07,58200.0,46.5303,46.6135,46.4818,46.4956,58200.0
2007-11-14 15:00:00,67.08,67.17,66.99,67.07,90600.0,46.5026,46.5649,46.4402,46.4956,90600.0
2007-11-14 15:10:00,67.08,67.14,67.0,67.12,54200.0,46.5026,46.5442,46.4471,46.5303,54200.0
2007-11-14 15:20:00,67.11,67.16,67.0,67.1,90400.0,46.5234,46.558,46.4471,46.5164,90400.0
2007-11-14 15:30:00,67.09,67.13,66.82,66.83,205400.0,46.5095,46.5372,46.3223,46.3292,205400.0
2007-11-14 15:40:00,66.81,66.88,66.64,66.76,286200.0,46.3154,46.3639,46.1975,46.2807,286200.0
2007-11-14 15:50:00,66.75,66.79,65.94,66.17,696600.0,46.2738,46.3015,45.7123,45.8717,696600.0
2007-11-15 09:30:00,66.14,66.85,65.94,66.48,224500.0,45.8509,46.3431,45.7123,46.0866,224500.0
2007-11-15 09:40:00,66.47,67.13,66.4,67.04,152900.0,46.0797,46.5372,46.0312,46.4748,152900.0
2007-11-15 09:50:00,67.0,67.12,66.65,66.9,162600.0,46.4471,46.5303,46.2045,46.3778,162600.0
2007-11-15 10:00:00,66.87,67.12,66.71,67.06,105300.0,46.357,46.5303,46.2461,46.4887,105300.0
2007-11-15 10:10:00,67.08,67.2,66.74,67.19,109200.0,46.5026,46.5857,46.2669,46.5788,109200.0
2007-11-15 10:20:00,67.19,67.3,67.1,67.13,79700.0,46.5788,46.6551,46.5164,46.5372,79700.0
2007-11-15 10:30:00,67.13,67.31,66.99,67.24,129900.0,46.5372,46.662,46.4402,46.6135,129900.0
2007-11-15 10:40:00,67.23,67.23,66.94,67.1,68600.0,46.6065,46.6065,46.4055,46.5164,68600.0
2007-11-15 10:50:00,67.08,67.14,66.89,66.92,30100.0,46.5026,46.5442,46.3708,46.3916,30100.0
2007-11-15 11:00:00,66.92,67.27,66.89,67.22,89000.0,46.3916,46.6343,46.3708,46.5996,89000.0
2007-11-15 11:10:00,67.23,67.24,67.03,67.11,46600.0,46.6065,46.6135,46.4679,46.5234,46600.0
2007-11-15 11:20:00,67.08,67.17,66.83,66.91,106200.0,46.5026,46.5649,46.3292,46.3847,106200.0
2007-11-15 11:30:00,66.91,67.02,66.77,66.93,58600.0,46.3847,46.461,46.2877,46.3986,58600.0
2007-11-15 11:40:00,66.92,66.94,66.67,66.72,92300.0,46.3916,46.4055,46.2183,46.253,92300.0
2007-11-15 11:50:00,66.75,67.02,66.74,66.98,104700.0,46.2738,46.461,46.2669,46.4332,104700.0
2007-11-15 12:00:00,67.01,67.12,66.68,66.84,58900.0,46.454,46.5303,46.2253,46.3362,58900.0
2007-11-15 12:10:00,66.84,67.0,66.78,66.89,57300.0,46.3362,46.4471,46.2946,46.3708,57300.0
2007-11-15 12:20:00,66.87,66.97,66.82,66.9,121800.0,46.357,46.4263,46.3223,46.3778,121800.0
2007-11-15 12:30:00,66.9,66.94,66.65,66.88,80400.0,46.3778,46.4055,46.2045,46.3639,80400.0
2007-11-15 12:40:00,66.89,66.92,66.65,66.71,49800.0,46.3708,46.3916,46.2045,46.2461,49800.0
2007-11-15 12:50:00,66.71,66.78,66.6,66.67,76800.0,46.2461,46.2946,46.1698,46.2183,76800.0
2007-11-15 13:00:00,66.66,66.73,66.62,66.69,43000.0,46.2114,46.2599,46.1837,46.2322,43000.0
2007-11-15 13:10:00,66.68,66.8,66.63,66.7,66600.0,46.2253,46.3084,46.1906,46.2391,66600.0
2007-11-15 13:20:00,66.72,67.0,66.61,66.89,52300.0,46.253,46.4471,46.1767,46.3708,52300.0
2007-11-15 13:30:00,66.92,67.11,66.82,66.82,63800.0,46.3916,46.5234,46.3223,46.3223,63800.0
2007-11-15 13:40:00,66.82,66.96,66.74,66.89,97100.0,46.3223,46.4194,46.2669,46.3708,97100.0
2007-11-15 13:50:00,66.88,66.91,66.63,66.67,26300.0,46.3639,46.3847,46.1906,46.2183,26300.0
2007-11-15 14:00:00,66.66,66.67,66.43,66.57,81100.0,46.2114,46.2183,46.052,46.149,81100.0
2007-11-15 14:10:00,66.57,66.66,66.41,66.61,41200.0,46.149,46.2114,46.0381,46.1767,41200.0
2007-11-15 14:20:00,66.6,66.74,66.5,66.7,55700.0,46.1698,46.2669,46.1005,46.2391,55700.0
2007-11-15 14:30:00,66.68,66.77,66.56,66.61,69400.0,46.2253,46.2877,46.1421,46.1767,69400.0
2007-11-15 14:40:00,66.63,66.63,66.33,66.42,34900.0,46.1906,46.1906,45.9826,46.045,34900.0
2007-11-15 14:50:00,66.41,66.45,66.1,66.1,80600.0,46.0381,46.0658,45.8232,45.8232,80600.0
2007-11-15 15:00:00,66.13,66.29,65.95,66.03,105500.0,45.844,45.9549,45.7192,45.7747,105500.0
2007-11-15 15:10:00,66.03,66.13,65.86,66.09,120700.0,45.7747,45.844,45.6568,45.8162,120700.0
2007-11-15 15:20:00,66.11,66.36,66.11,66.27,114400.0,45.8301,46.0034,45.8301,45.941,114400.0
2007-11-15 15:30:00,66.26,66.27,65.71,65.75,195300.0,45.9341,45.941,45.5528,45.5805,195300.0
2007-11-15 15:40:00,65.76,66.55,65.73,66.39,193000.0,45.5875,46.1351,45.5667,46.0242,193000.0
2007-11-15 15:50:00,66.35,66.44,65.99,66.44,398900.0,45.9965,46.0589,45.7469,46.0589,398900.0
2007-11-16 09:30:00,66.66,67.0,66.46,66.74,638800.0,46.2114,46.4471,46.0727,46.2669,638800.0
2007-11-16 09:40:00,66.73,66.84,65.91,66.24,206400.0,46.2599,46.3362,45.6915,45.9202,206400.0
2007-11-16 09:50:00,66.24,66.3,65.87,66.15,133600.0,45.9202,45.9618,45.6637,45.8578,133600.0
2007-11-16 10:00:00,66.12,66.27,66.01,66.24,121100.0,45.837,45.941,45.7608,45.9202,121100.0
2007-11-16 10:10:00,66.27,66.88,66.27,66.8,106600.0,45.941,46.3639,45.941,46.3084,106600.0
2007-11-16 10:20:00,66.79,66.79,66.16,66.17,107100.0,46.3015,46.3015,45.8648,45.8717,107100.0
2007-11-16 10:30:00,66.17,66.29,66.05,66.12,307600.0,45.8717,45.9549,45.7885,45.837,307600.0
2007-11-16 10:40:00,66.13,66.3,66.09,66.3,101000.0,45.844,45.9618,45.8162,45.9618,101000.0
2007-11-16 10:50:00,66.3,66.42,65.95,66.01,83800.0,45.9618,46.045,45.7192,45.7608,83800.0
2007-11-16 11:00:00,66.03,66.6,66.01,66.57,122900.0,45.7747,46.1698,45.7608,46.149,122900.0
2007-11-16 11:10:00,66.58,66.58,66.32,66.42,27900.0,46.1559,46.1559,45.9757,46.045,27900.0
2007-11-16 11:20:00,66.39,66.45,66.19,66.31,98700.0,46.0242,46.0658,45.8856,45.9688,98700.0
2007-11-16 11:30:00,66.31,66.74,66.29,66.47,77000.0,45.9688,46.2669,45.9549,46.0797,77000.0
2007-11-16 11:40:00,66.48,66.67,66.32,66.47,75300.0,46.0866,46.2183,45.9757,46.0797,75300.0
2007-11-16 11:50:00,66.45,66.82,66.38,66.4,76800.0,46.0658,46.3223,46.0173,46.0312,76800.0
2007-11-16 12:00:00,66.4,66.66,66.39,66.63,54900.0,46.0312,46.2114,46.0242,46.1906,54900.0
2007-11-16 12:10:00,66.63,66.92,66.58,66.8,100100.0,46.1906,46.3916,46.1559,46.3084,100100.0
2007-11-16 12:20:00,66.78,66.81,66.53,66.54,48000.0,46.2946,46.3154,46.1213,46.1282,48000.0
2007-11-16 12:30:00,66.5,66.65,66.4,66.57,40100.0,46.1005,46.2045,46.0312,46.149,40100.0
2007-11-16 12:40:00,66.57,66.59,66.39,66.43,47500.0,46.149,46.1629,46.0242,46.052,47500.0
2007-11-16 12:50:00,66.43,66.56,66.36,66.38,37000.0,46.052,46.1421,46.0034,46.0173,37000.0
2007-11-16 13:00:00,66.4,66.81,66.39,66.76,56500.0,46.0312,46.3154,46.0242,46.2807,56500.0
2007-11-16 13:10:00,66.69,66.9,66.64,66.86,38500.0,46.2322,46.3778,46.1975,46.35,38500.0
2007-11-16 13:20:00,66.87,66.9,66.77,66.87,86700.0,46.357,46.3778,46.2877,46.357,86700.0
2007-11-16 13:30:00,66.85,66.85,66.73,66.75,53900.0,46.3431,46.3431,46.2599,46.2738,53900.0
2007-11-16 13:40:00,66.76,67.07,66.65,67.03,78400.0,46.2807,46.4956,46.2045,46.4679,78400.0
2007-11-16 13:50:00,67.03,67.07,66.73,66.83,76800.0,46.4679,46.4956,46.2599,46.3292,76800.0
2007-11-16 14:00:00,66.84,66.89,66.69,66.76,61800.0,46.3362,46.3708,46.2322,46.2807,61800.0
2007-11-16 14:10:00,66.76,66.84,66.49,66.52,44000.0,46.2807,46.3362,46.0935,46.1143,44000.0
2007-11-16 14:20:00,66.53,66.84,66.52,66.84,75900.0,46.1213,46.3362,46.1143,46.3362,75900.0
2007-11-16 14:30:00,66.83,66.85,66.31,66.35,88100.0,46.3292,46.3431,45.9688,45.9965,88100.0
2007-11-16 14:40:00,66.38,66.6,66.35,66.52,61600.0,46.0173,46.1698,45.9965,46.1143,61600.0
2007-11-16 14:50:00,66.58,66.6,66.31,66.54,52100.0,46.1559,46.1698,45.9688,46.1282,52100.0
2007-11-16 15:00:00,66.55,66.69,66.5,66.51,71300.0,46.1351,46.2322,46.1005,46.1074,71300.0
2007-11-16 15:10:00,66.51,66.62,66.41,66.47,66800.0,46.1074,46.1837,46.0381,46.0797,66800.0
2007-11-16 15:20:00,66.46,66.56,66.37,66.42,136100.0,46.0727,46.1421,46.0104,46.045,136100.0
2007-11-16 15:30:00,66.42,66.46,66.22,66.31,106700.0,46.045,46.0727,45.9064,45.9688,106700.0
2007-11-16 15:40:00,66.31,66.81,66.3,66.81,145700.0,45.9688,46.3154,45.9618,46.3154,145700.0
2007-11-16 15:50:00,66.8,66.97,66.65,66.76,221600.0,46.3084,46.4263,46.2045,46.2807,221600.0
2007-11-19 09:30:00,67.09,67.09,66.32,66.4,91500.0,46.5095,46.5095,45.9757,46.0312,91500.0
2007-11-19 09:40:00,66.39,66.88,66.33,66.78,122100.0,46.0242,46.3639,45.9826,46.2946,122100.0
2007-11-19 09:50:00,66.78,66.9,66.61,66.85,95200.0,46.2946,46.3778,46.1767,46.3431,95200.0
2007-11-19 10:00:00,66.84,67.04,66.71,67.04,58400.0,46.3362,46.4748,46.2461,46.4748,58400.0
2007-11-19 10:10:00,66.99,67.08,66.72,66.82,72400.0,46.4402,46.5026,46.253,46.3223,72400.0
2007-11-19 10:20:00,66.83,67.04,66.82,66.92,71000.0,46.3292,46.4748,46.3223,46.3916,71000.0
2007-11-19 10:30:00,66.91,66.91,66.58,66.65,113300.0,46.3847,46.3847,46.1559,46.2045,113300.0
2007-11-19 10:40:00,66.66,66.83,66.61,66.81,175700.0,46.2114,46.3292,46.1767,46.3154,175700.0
2007-11-19 10:50:00,66.81,66.83,66.41,66.43,295500.0,46.3154,46.3292,46.0381,46.052,295500.0
2007-11-19 11:00:00,66.46,66.59,66.41,66.5,137100.0,46.0727,46.1629,46.0381,46.1005,137100.0
2007-11-19 11:10:00,66.49,66.7,66.48,66.68,91300.0,46.0935,46.2391,46.0866,46.2253,91300.0
2007-11-19 11:20:00,66.7,66.73,66.59,66.66,59700.0,46.2391,46.2599,46.1629,46.2114,59700.0
2007-11-19 11:30:00,66.67,66.9,66.64,66.89,61300.0,46.2183,46.3778,46.1975,46.3708,61300.0
2007-11-19 11:40:00,66.9,66.97,66.69,66.73,78300.0,46.3778,46.4263,46.2322,46.2599,78300.0
2007-11-19 11:50:00,66.76,66.84,66.6,66.67,27600.0,46.2807,46.3362,46.1698,46.2183,27600.0
2007-11-19 12:00:00,66.67,66.94,66.54,66.88,50300.0,46.2183,46.4055,46.1282,46.3639,50300.0
2007-11-19 12:10:00,66.89,66.95,66.71,66.88,42000.0,46.3708,46.4124,46.2461,46.3639,42000.0
2007-11-19 12:20:00,66.86,66.94,66.73,66.88,30400.0,46.35,46.4055,46.2599,46.3639,30400.0
2007-11-19 12:30:00,66.88,66.99,66.81,66.93,69500.0,46.3639,46.4402,46.3154,46.3986,69500.0
2007-11-19 12:40:00,66.93,67.0,66.86,66.92,51300.0,46.3986,46.4471,46.35,46.3916,51300.0
2007-11-19 12:50:00,66.92,66.98,66.7,66.92,102100.0,46.3916,46.4332,46.2391,46.3916,102100.0
2007-11-19 13:00:00,66.92,66.98,66.72,66.84,61200.0,46.3916,46.4332,46.253,46.3362,61200.0
2007-11-19 13:10:00,66.84,66.94,66.67,66.73,103300.0,46.3362,46.4055,46.2183,46.2599,103300.0
2007-11-19 13:20:00,66.73,66.75,66.61,66.64,76200.0,46.2599,46.2738,46.1767,46.1975,76200.0
2007-11-19 13:30:00,66.66,66.72,66.46,66.47,155400.0,46.2114,46.253,46.0727,46.0797,155400.0
2007-11-19 13:40:00,66.48,66.48,66.3,66.33,85000.0,46.0866,46.0866,45.9618,45.9826,85000.0
2007-11-19 13:50:00,66.33,66.47,66.09,66.18,85900.0,45.9826,46.0797,45.8162,45.8786,85900.0
2007-11-19 14:00:00,66.18,66.34,66.12,66.34,122900.0,45.8786,45.9896,45.837,45.9896,122900.0
2007-11-19 14:10:00,66.33,66.51,66.22,66.41,77800.0,45.9826,46.1074,45.9064,46.0381,77800.0
2007-11-19 14:20:00,66.42,66.54,66.26,66.44,71000.0,46.045,46.1282,45.9341,46.0589,71000.0
2007-11-19 14:30:00,66.44,66.53,66.2,66.38,67600.0,46.0589,46.1213,45.8925,46.0173,67600.0
2007-11-19 14:40:00,66.37,66.72,66.37,66.65,106700.0,46.0104,46.253,46.0104,46.2045,106700.0
2007-11-19 14:50:00,66.63,66.63,66.42,66.48,125500.0,46.1906,46.1906,46.045,46.0866,125500.0
2007-11-19 15:00:00,66.47,66.53,66.32,66.37,121200.0,46.0797,46.1213,45.9757,46.0104,121200.0
2007-11-19 15:10:00,66.36,66.53,66.3,66.42,83900.0,46.0034,46.1213,45.9618,46.045,83900.0
2007-11-19 15:20:00,66.4,66.85,66.4,66.74,186000.0,46.0312,46.3431,46.0312,46.2669,186000.0
2007-11-19 15:30:00,66.74,66.86,66.58,66.6,227200.0,46.2669,46.35,46.1559,46.1698,227200.0
2007-11-19 15:40:00,66.59,66.59,66.35,66.46,161300.0,46.1629,46.1629,45.9965,46.0727,161300.0
2007-11-19 15:50:00,66.44,66.56,66.35,66.48,246800.0,46.0589,46.1421,45.9965,46.0866,246800.0
2007-11-20 09:30:00,66.9,67.01,66.36,66.95,139900.0,46.3778,46.454,46.0034,46.4124,139900.0
2007-11-20 09:40:00,66.91,67.3,66.87,67.29,94900.0,46.3847,46.6551,46.357,46.6481,94900.0
2007-11-20 09:50:00,67.28,67.5,67.23,67.44,95800.0,46.6412,46.7937,46.6065,46.7521,95800.0
2007-11-20 10:00:00,67.43,67.74,67.4,67.73,107100.0,46.7452,46.9601,46.7244,46.9532,107100.0
2007-11-20 10:10:00,67.73,67.76,67.27,67.3,58600.0,46.9532,46.974,46.6343,46.6551,58600.0
2007-11-20 10:20:00,67.3,67.3,67.08,67.12,80200.0,46.6551,46.6551,46.5026,46.5303,80200.0
2007-11-20 10:30:00,67.13,67.47,67.07,67.35,96800.0,46.5372,46.7729,46.4956,46.6897,96800.0
2007-11-20 10:40:00,67.36,67.73,67.33,67.63,108600.0,46.6967,46.9532,46.6759,46.8838,108600.0
2007-11-20 10:50:00,67.6,67.6,67.41,67.5,44700.0,46.863,46.863,46.7313,46.7937,44700.0
2007-11-20 11:00:00,67.5,67.73,67.43,67.55,156400.0,46.7937,46.9532,46.7452,46.8284,156400.0
2007-11-20 11:10:00,67.56,67.58,67.23,67.37,135100.0,46.8353,46.8492,46.6065,46.7036,135100.0
2007-11-20 11:20:00,67.37,67.37,67.01,67.09,127300.0,46.7036,46.7036,46.454,46.5095,127300.0
2007-11-20 11:30:00,67.08,67.14,66.92,66.95,83100.0,46.5026,46.5442,46.3916,46.4124,83100.0
2007-11-20 11:40:00,66.94,67.05,66.67,67.03,67200.0,46.4055,46.4818,46.2183,46.4679,67200.0
2007-11-20 11:50:00,67.04,67.11,66.81,66.81,52400.0,46.4748,46.5234,46.3154,46.3154,52400.0
2007-11-20 12:00:00,66.81,66.82,66.28,66.3,76600.0,46.3154,46.3223,45.948,45.9618,76600.0
2007-11-20 12:10:00,66.31,66.31,65.81,66.18,182600.0,45.9688,45.9688,45.6221,45.8786,182600.0
2007-11-20 12:20:00,66.17,66.26,66.03,66.1,123900.0,45.8717,45.9341,45.7747,45.8232,123900.0
2007-11-20 12:30:00,66.08,66.1,65.74,66.03,128700.0,45.8093,45.8232,45.5736,45.7747,128700.0
2007-11-20 12:40:00,66.05,66.08,65.64,65.94,100700.0,45.7885,45.8093,45.5043,45.7123,100700.0
2007-11-20 12:50:00,65.96,66.24,65.96,66.11,48400.0,45.7261,45.9202,45.7261,45.8301,48400.0
2007-11-20 13:00:00,66.13,66.13,65.58,65.7,80300.0,45.844,45.844,45.4627,45.5459,80300.0
2007-11-20 13:10:00,65.69,65.85,65.45,65.79,109400.0,45.539,45.6499,45.3726,45.6083,109400.0
2007-11-20 13:20:00,65.81,65.98,65.45,65.48,92100.0,45.6221,45.74,45.3726,45.3934,92100.0
2007-11-20 13:30:00,65.51,66.05,65.41,65.96,89200.0,45.4142,45.7885,45.3448,45.7261,89200.0
2007-11-20 13:40:00,65.97,66.15,65.95,66.12,64900.0,45.7331,45.8578,45.7192,45.837,64900.0
2007-11-20 13:50:00,66.13,66.25,66.01,66.17,55200.0,45.844,45.9272,45.7608,45.8717,55200.0
2007-11-20 14:00:00,66.15,66.47,65.84,65.99,189100.0,45.8578,46.0797,45.6429,45.7469,189100.0
2007-11-20 14:10:00,65.97,66.09,65.5,65.76,126600.0,45.7331,45.8162,45.4072,45.5875,126600.0
2007-11-20 14:20:00,65.78,65.88,65.21,65.34,125400.0,45.6013,45.6707,45.2062,45.2963,125400.0
2007-11-20 14:30:00,65.33,65.62,65.05,65.61,129200.0,45.2894,45.4904,45.0953,45.4835,129200.0
2007-11-20 14:40:00,65.61,66.0,65.49,65.85,91500.0,45.4835,45.7539,45.4003,45.6499,91500.0
2007-11-20 14:50:00,65.86,66.03,65.62,65.71,113000.0,45.6568,45.7747,45.4904,45.5528,113000.0
2007-11-20 15:00:00,65.7,65.78,65.6,65.73,69400.0,45.5459,45.6013,45.4766,45.5667,69400.0
2007-11-20 15:10:00,65.73,65.84,65.54,65.55,85900.0,45.5667,45.6429,45.435,45.4419,85900.0
2007-11-20 15:20:00,65.56,66.11,65.56,66.02,133200.0,45.4488,45.8301,45.4488,45.7677,133200.0
2007-11-20 15:30:00,66.01,66.5,65.98,66.32,233300.0,45.7608,46.1005,45.74,45.9757,233300.0
2007-11-20 15:40:00,66.36,66.61,65.95,66.33,221800.0,46.0034,46.1767,45.7192,45.9826,221800.0
2007-11-20 15:50:00,66.33,66.4,66.03,66.34,240800.0,45.9826,46.0312,45.7747,45.9896,240800.0
2007-11-21 09:30:00,66.45,66.64,66.18,66.25,184800.0,46.0658,46.1975,45.8786,45.9272,184800.0
2007-11-21 09:40:00,66.22,66.75,66.15,66.74,96400.0,45.9064,46.2738,45.8578,46.2669,96400.0
2007-11-21 09:50:00,66.75,66.92,66.65,66.78,215200.0,46.2738,46.3916,46.2045,46.2946,215200.0
2007-11-21 10:00:00,66.81,66.81,66.5,66.64,145100.0,46.3154,46.3154,46.1005,46.1975,145100.0
2007-11-21 10:10:00,66.64,67.27,66.61,67.2,132300.0,46.1975,46.6343,46.1767,46.5857,132300.0
2007-11-21 10:20:00,67.21,67.25,67.09,67.17,137500.0,46.5927,46.6204,46.5095,46.5649,137500.0
2007-11-21 10:30:00,67.17,67.18,66.48,66.57,163200.0,46.5649,46.5719,46.0866,46.149,163200.0
2007-11-21 10:40:00,66.55,66.6,66.36,66.49,174100.0,46.1351,46.1698,46.0034,46.0935,174100.0
2007-11-21 10:50:00,66.5,66.5,66.11,66.2,139600.0,46.1005,46.1005,45.8301,45.8925,139600.0
2007-11-21 11:00:00,66.2,66.2,65.94,66.11,102200.0,45.8925,45.8925,45.7123,45.8301,102200.0
2007-11-21 11:10:00,66.09,66.3,66.08,66.24,80700.0,45.8162,45.9618,45.8093,45.9202,80700.0
2007-11-21 11:20:00,66.24,66.38,66.16,66.36,42400.0,45.9202,46.0173,45.8648,46.0034,42400.0
2007-11-21 11:30:00,66.38,66.6,66.33,66.58,100900.0,46.0173,46.1698,45.9826,46.1559,100900.0
2007-11-21 11:40:00,66.57,66.65,66.53,66.64,72100.0,46.149,46.2045,46.1213,46.1975,72100.0
2007-11-21 11:50:00,66.65,66.66,66.52,66.56,44500.0,46.2045,46.2114,46.1143,46.1421,44500.0
2007-11-21 12:00:00,66.55,66.77,66.46,66.46,51800.0,46.1351,46.2877,46.0727,46.0727,51800.0
2007-11-21 12:10:00,66.49,66.53,66.33,66.41,41500.0,46.0935,46.1213,45.9826,46.0381,41500.0
2007-11-21 12:20:00,66.38,66.4,66.28,66.31,32500.0,46.0173,46.0312,45.948,45.9688,32500.0
2007-11-21 12:30:00,66.31,66.85,66.24,66.85,62400.0,45.9688,46.3431,45.9202,46.3431,62400.0
2007-11-21 12:40:00,66.85,66.86,66.58,66.66,72100.0,46.3431,46.35,46.1559,46.2114,72100.0
2007-11-21 12:50:00,66.66,67.08,66.53,66.96,89600.0,46.2114,46.5026,46.1213,46.4194,89600.0
2007-11-21 13:00:00,66.96,66.96,66.71,66.73,61200.0,46.4194,46.4194,46.2461,46.2599,61200.0
2007-11-21 13:10:00,66.74,66.81,66.51,66.58,29000.0,46.2669,46.3154,46.1074,46.1559,29000.0
2007-11-21 13:20:00,66.6,66.72,66.41,66.51,60200.0,46.1698,46.253,46.0381,46.1074,60200.0
2007-11-21 13:30:00,66.52,66.53,66.4,66.41,22400.0,46.1143,46.1213,46.0312,46.0381,22400.0
2007-11-21 13:40:00,66.42,66.42,66.24,66.42,36700.0,46.045,46.045,45.9202,46.045,36700.0
2007-11-21 13:50:00,66.42,66.65,66.34,66.57,46300.0,46.045,46.2045,45.9896,46.149,46300.0
2007-11-21 14:00:00,66.59,66.61,66.42,66.52,46400.0,46.1629,46.1767,46.045,46.1143,46400.0
2007-11-21 14:10:00,66.51,66.78,66.45,66.57,68500.0,46.1074,46.2946,46.0658,46.149,68500.0
2007-11-21 14:20:00,66.57,66.73,66.42,66.6,43100.0,46.149,46.2599,46.045,46.1698,43100.0
2007-11-21 14:30:00,66.62,66.87,66.58,66.71,59800.0,46.1837,46.357,46.1559,46.2461,59800.0
2007-11-21 14:40:00,66.71,66.91,66.69,66.79,47700.0,46.2461,46.3847,46.2322,46.3015,47700.0
2007-11-21 14:50:00,66.83,67.03,66.73,67.03,46700.0,46.3292,46.4679,46.2599,46.4679,46700.0
2007-11-21 15:00:00,67.01,67.25,66.94,66.95,103500.0,46.454,46.6204,46.4055,46.4124,103500.0
2007-11-21 15:10:00,66.94,67.02,66.51,66.55,87200.0,46.4055,46.461,46.1074,46.1351,87200.0
2007-11-21 15:20:00,66.53,66.78,66.47,66.54,76700.0,46.1213,46.2946,46.0797,46.1282,76700.0
2007-11-21 15:30:00,66.56,66.61,66.4,66.5,86000.0,46.1421,46.1767,46.0312,46.1005,86000.0
2007-11-21 15:40:00,66.48,66.48,66.25,66.4,103500.0,46.0866,46.0866,45.9272,46.0312,103500.0
2007-11-21 15:50:00,66.39,66.39,66.07,66.07,225000.0,46.0242,46.0242,45.8024,45.8024,225000.0
2007-11-23 09:30:00,66.33,67.05,66.28,66.94,98000.0,45.9826,46.4818,45.948,46.4055,98000.0
2007-11-23 09:40:00,66.93,67.14,66.9,66.95,86300.0,46.3986,46.5442,46.3778,46.4124,86300.0
2007-11-23 09:50:00,66.94,67.21,66.88,67.14,74500.0,46.4055,46.5927,46.3639,46.5442,74500.0
2007-11-23 10:00:00,67.14,67.24,66.96,67.2,65500.0,46.5442,46.6135,46.4194,46.5857,65500.0
2007-11-23 10:10:00,67.2,67.44,67.16,67.32,50800.0,46.5857,46.7521,46.558,46.6689,50800.0
2007-11-23 10:20:00,67.33,67.37,67.16,67.2,31600.0,46.6759,46.7036,46.558,46.5857,31600.0
2007-11-23 10:30:00,67.23,67.39,67.12,67.32,54400.0,46.6065,46.7175,46.5303,46.6689,54400.0
2007-11-23 10:40:00,67.33,67.38,67.12,67.2,384700.0,46.6759,46.7105,46.5303,46.5857,384700.0
2007-11-23 10:50:00,67.2,67.38,67.15,67.38,51400.0,46.5857,46.7105,46.5511,46.7105,51400.0
2007-11-23 11:00:00,67.39,67.42,67.2,67.26,83400.0,46.7175,46.7383,46.5857,46.6273,83400.0
2007-11-23 11:10:00,67.25,67.38,67.02,67.06,103400.0,46.6204,46.7105,46.461,46.4887,103400.0
2007-11-23 11:20:00,67.06,67.12,66.93,67.1,60800.0,46.4887,46.5303,46.3986,46.5164,60800.0
2007-11-23 11:30:00,67.1,67.38,67.07,67.38,50200.0,46.5164,46.7105,46.4956,46.7105,50200.0
2007-11-23 11:40:00,67.38,67.42,67.04,67.1,91500.0,46.7105,46.7383,46.4748,46.5164,91500.0
2007-11-23 11:50:00,67.11,67.38,67.11,67.3,48100.0,46.5234,46.7105,46.5234,46.6551,48100.0
2007-11-23 12:00:00,67.29,67.31,67.06,67.23,58300.0,46.6481,46.662,46.4887,46.6065,58300.0
2007-11-23 12:10:00,67.25,67.32,67.17,67.21,72100.0,46.6204,46.6689,46.5649,46.5927,72100.0
2007-11-23 12:20:00,67.22,67.45,67.21,67.38,71000.0,46.5996,46.7591,46.5927,46.7105,71000.0
2007-11-23 12:30:00,67.39,67.45,67.04,67.05,80400.0,46.7175,46.7591,46.4748,46.4818,80400.0
2007-11-23 12:40:00,67.04,67.18,67.01,67.03,101900.0,46.4748,46.5719,46.454,46.4679,101900.0
2007-11-23 12:50:00,67.04,67.08,66.6,66.93,196900.0,46.4748,46.5026,46.1698,46.3986,196900.0
2007-11-26 09:30:00,67.38,67.38,66.37,66.6,193000.0,46.7105,46.7105,46.0104,46.1698,193000.0
2007-11-26 09:40:00,66.57,66.74,66.22,66.66,140800.0,46.149,46.2669,45.9064,46.2114,140800.0
2007-11-26 09:50:00,66.66,66.95,66.51,66.88,133400.0,46.2114,46.4124,46.1074,46.3639,133400.0
2007-11-26 10:00:00,66.9,66.99,66.73,66.8,56600.0,46.3778,46.4402,46.2599,46.3084,56600.0
2007-11-26 10:10:00,66.78,66.9,66.76,66.84,59300.0,46.2946,46.3778,46.2807,46.3362,59300.0
2007-11-26 10:20:00,66.83,66.9,66.77,66.79,87900.0,46.3292,46.3778,46.2877,46.3015,87900.0
2007-11-26 10:30:00,66.79,66.85,66.76,66.76,58800.0,46.3015,46.3431,46.2807,46.2807,58800.0
2007-11-26 10:40:00,66.76,66.83,66.62,66.83,72600.0,46.2807,46.3292,46.1837,46.3292,72600.0
2007-11-26 10:50:00,66.83,66.85,66.42,66.43,83100.0,46.3292,46.3431,46.045,46.052,83100.0
2007-11-26 11:00:00,66.43,66.56,66.42,66.42,56500.0,46.052,46.1421,46.045,46.045,56500.0
2007-11-26 11:10:00,66.42,66.44,66.14,66.28,91100.0,46.045,46.0589,45.8509,45.948,91100.0
2007-11-26 11:20:00,66.27,66.28,66.02,66.02,59300.0,45.941,45.948,45.7677,45.7677,59300.0
2007-11-26 11:30:00,66.01,66.23,66.0,66.17,82000.0,45.7608,45.9133,45.7539,45.8717,82000.0
2007-11-26 11:40:00,66.17,66.17,65.93,66.05,88400.0,45.8717,45.8717,45.7053,45.7885,88400.0
2007-11-26 11:50:00,66.06,66.13,65.93,65.95,58100.0,45.7955,45.844,45.7053,45.7192,58100.0
2007-11-26 12:00:00,65.95,66.11,65.95,65.98,58100.0,45.7192,45.8301,45.7192,45.74,58100.0
2007-11-26 12:10:00,65.98,66.05,65.69,65.78,72000.0,45.74,45.7885,45.539,45.6013,72000.0
2007-11-26 12:20:00,65.76,66.21,65.76,66.19,90200.0,45.5875,45.8994,45.5875,45.8856,90200.0
2007-11-26 12:30:00,66.18,66.26,66.08,66.08,43600.0,45.8786,45.9341,45.8093,45.8093,43600.0
2007-11-26 12:40:00,66.07,66.34,66.04,66.28,52800.0,45.8024,45.9896,45.7816,45.948,52800.0
2007-11-26 12:50:00,66.28,66.35,66.14,66.34,61500.0,45.948,45.9965,45.8509,45.9896,61500.0
2007-11-26 13:00:00,66.34,66.46,66.29,66.31,55700.0,45.9896,46.0727,45.9549,45.9688,55700.0
2007-11-26 13:10:00,66.3,66.35,66.24,66.3,41700.0,45.9618,45.9965,45.9202,45.9618,41700.0
2007-11-26 13:20:00,66.29,66.33,66.22,66.25,33200.0,45.9549,45.9826,45.9064,45.9272,33200.0
2007-11-26 13:30:00,66.25,66.49,66.25,66.47,56500.0,45.9272,46.0935,45.9272,46.0797,56500.0
2007-11-26 13:40:00,66.47,66.48,66.09,66.22,57900.0,46.0797,46.0866,45.8162,45.9064,57900.0
2007-11-26 13:50:00,66.22,66.26,66.0,66.19,76900.0,45.9064,45.9341,45.7539,45.8856,76900.0
2007-11-26 14:00:00,66.19,66.39,66.08,66.18,70500.0,45.8856,46.0242,45.8093,45.8786,70500.0
2007-11-26 14:10:00,66.19,66.28,66.01,66.28,62300.0,45.8856,45.948,45.7608,45.948,62300.0
2007-11-26 14:20:00,66.29,66.41,66.23,66.38,44900.0,45.9549,46.0381,45.9133,46.0173,44900.0
2007-11-26 14:30:00,66.37,66.49,66.32,66.32,49700.0,46.0104,46.0935,45.9757,45.9757,49700.0
2007-11-26 14:40:00,66.3,66.37,66.15,66.19,56100.0,45.9618,46.0104,45.8578,45.8856,56100.0
2007-11-26 14:50:00,66.19,66.41,66.18,66.21,59600.0,45.8856,46.0381,45.8786,45.8994,59600.0
2007-11-26 15:00:00,66.23,66.26,65.94,66.03,85900.0,45.9133,45.9341,45.7123,45.7747,85900.0
2007-11-26 15:10:00,66.02,66.06,65.83,65.91,80300.0,45.7677,45.7955,45.636,45.6915,80300.0
2007-11-26 15:20:00,65.91,65.93,65.51,65.55,137500.0,45.6915,45.7053,45.4142,45.4419,137500.0
2007-11-26 15:30:00,65.54,65.77,65.54,65.74,153200.0,45.435,45.5944,45.435,45.5736,153200.0
2007-11-26 15:40:00,65.74,65.88,65.62,65.81,149300.0,45.5736,45.6707,45.4904,45.6221,149300.0
2007-11-26 15:50:00,65.81,65.81,65.36,65.5,340800.0,45.6221,45.6221,45.3102,45.4072,340800.0
2007-11-27 09:30:00,65.74,66.3,65.38,66.13,126500.0,45.5736,45.9618,45.324,45.844,126500.0
2007-11-27 09:40:00,66.13,66.18,65.92,66.15,66500.0,45.844,45.8786,45.6984,45.8578,66500.0
2007-11-27 09:50:00,66.15,66.33,66.1,66.31,75500.0,45.8578,45.9826,45.8232,45.9688,75500.0
2007-11-27 10:00:00,66.27,66.39,66.15,66.18,92900.0,45.941,46.0242,45.8578,45.8786,92900.0
2007-11-27 10:10:00,66.19,66.35,65.9,66.32,122300.0,45.8856,45.9965,45.6845,45.9757,122300.0
2007-11-27 10:20:00,66.32,66.6,66.25,66.3,75600.0,45.9757,46.1698,45.9272,45.9618,75600.0
2007-11-27 10:30:00,66.29,66.45,66.28,66.41,100000.0,45.9549,46.0658,45.948,46.0381,100000.0
2007-11-27 10:40:00,66.41,66.45,66.23,66.45,76500.0,46.0381,46.0658,45.9133,46.0658,76500.0
2007-11-27 10:50:00,66.45,66.82,66.45,66.76,112100.0,46.0658,46.3223,46.0658,46.2807,112100.0
2007-11-27 11:00:00,66.78,66.84,66.65,66.79,47500.0,46.2946,46.3362,46.2045,46.3015,47500.0
2007-11-27 11:10:00,66.77,66.87,66.64,66.81,90800.0,46.2877,46.357,46.1975,46.3154,90800.0
2007-11-27 11:20:00,66.81,66.96,66.7,66.89,88500.0,46.3154,46.4194,46.2391,46.3708,88500.0
2007-11-27 11:30:00,66.89,67.25,66.84,67.18,100100.0,46.3708,46.6204,46.3362,46.5719,100100.0
2007-11-27 11:40:00,67.19,67.23,66.94,66.97,70000.0,46.5788,46.6065,46.4055,46.4263,70000.0
2007-11-27 11:50:00,66.96,67.03,66.8,66.96,38200.0,46.4194,46.4679,46.3084,46.4194,38200.0
2007-11-27 12:00:00,66.97,67.06,66.96,67.05,36800.0,46.4263,46.4887,46.4194,46.4818,36800.0
2007-11-27 12:10:00,67.04,67.04,66.79,66.93,27400.0,46.4748,46.4748,46.3015,46.3986,27400.0
2007-11-27 12:20:00,66.92,66.93,66.65,66.69,53500.0,46.3916,46.3986,46.2045,46.2322,53500.0
2007-11-27 12:30:00,66.7,67.06,66.7,67.01,38200.0,46.2391,46.4887,46.2391,46.454,38200.0
2007-11-27 12:40:00,67.02,67.1,66.92,66.93,40400.0,46.461,46.5164,46.3916,46.3986,40400.0
2007-11-27 12:50:00,66.94,67.0,66.76,66.76,48400.0,46.4055,46.4471,46.2807,46.2807,48400.0
2007-11-27 13:00:00,66.78,66.94,66.76,66.93,22700.0,46.2946,46.4055,46.2807,46.3986,22700.0
2007-11-27 13:10:00,66.93,66.98,66.72,66.75,37000.0,46.3986,46.4332,46.253,46.2738,37000.0
2007-11-27 13:20:00,66.75,67.0,66.68,66.95,29700.0,46.2738,46.4471,46.2253,46.4124,29700.0
2007-11-27 13:30:00,66.93,66.95,66.82,66.84,36300.0,46.3986,46.4124,46.3223,46.3362,36300.0
2007-11-27 13:40:00,66.85,66.86,66.73,66.77,47800.0,46.3431,46.35,46.2599,46.2877,47800.0
2007-11-27 13:50:00,66.77,66.78,66.5,66.67,83500.0,46.2877,46.2946,46.1005,46.2183,83500.0
2007-11-27 14:00:00,66.65,66.68,66.48,66.56,74700.0,46.2045,46.2253,46.0866,46.1421,74700.0
2007-11-27 14:10:00,66.55,66.66,66.49,66.55,69200.0,46.1351,46.2114,46.0935,46.1351,69200.0
2007-11-27 14:20:00,66.54,66.55,66.37,66.37,47800.0,46.1282,46.1351,46.0104,46.0104,47800.0
2007-11-27 14:30:00,66.38,66.44,66.02,66.14,69900.0,46.0173,46.0589,45.7677,45.8509,69900.0
2007-11-27 14:40:00,66.17,66.23,65.79,65.79,101600.0,45.8717,45.9133,45.6083,45.6083,101600.0
2007-11-27 14:50:00,65.81,66.07,65.81,65.96,85800.0,45.6221,45.8024,45.6221,45.7261,85800.0
2007-11-27 15:00:00,65.98,66.08,65.84,65.92,86500.0,45.74,45.8093,45.6429,45.6984,86500.0
2007-11-27 15:10:00,65.91,66.17,65.91,66.07,142600.0,45.6915,45.8717,45.6915,45.8024,142600.0
2007-11-27 15:20:00,66.07,66.19,65.76,65.9,96600.0,45.8024,45.8856,45.5875,45.6845,96600.0
2007-11-27 15:30:00,65.9,66.28,65.83,66.04,280300.0,45.6845,45.948,45.636,45.7816,280300.0
2007-11-27 15:40:00,66.04,66.08,65.87,65.9,184800.0,45.7816,45.8093,45.6637,45.6845,184800.0
2007-11-27 15:50:00,65.91,66.0,65.83,65.86,326000.0,45.6915,45.7539,45.636,45.6568,326000.0
2007-11-28 09:30:00,66.81,66.83,66.28,66.78,239400.0,46.4156,46.4295,46.0474,46.3948,239400.0
2007-11-28 09:40:00,66.78,66.78,66.38,66.43,142600.0,46.3948,46.3948,46.1169,46.1516,142600.0
2007-11-28 09:50:00,66.42,66.6,66.28,66.3,79800.0,46.1447,46.2698,46.0474,46.0613,79800.0
2007-11-28 10:00:00,66.33,66.4,66.06,66.08,66600.0,46.0822,46.1308,45.8946,45.9085,66600.0
2007-11-28 10:10:00,66.08,66.32,65.91,66.24,100600.0,45.9085,46.0752,45.7904,46.0196,100600.0
2007-11-28 10:20:00,66.24,66.44,66.24,66.37,75200.0,46.0196,46.1586,46.0196,46.11,75200.0
2007-11-28 10:30:00,66.34,67.0,66.34,66.99,153400.0,46.0891,46.5476,46.0891,46.5407,153400.0
2007-11-28 10:40:00,66.99,67.0,66.8,66.85,231800.0,46.5407,46.5476,46.4087,46.4434,231800.0
2007-11-28 10:50:00,66.85,66.91,66.7,66.7,123700.0,46.4434,46.4851,46.3392,46.3392,123700.0
2007-11-28 11:00:00,66.7,66.77,66.53,66.63,89600.0,46.3392,46.3879,46.2211,46.2906,89600.0
2007-11-28 11:10:00,66.67,66.83,66.56,66.72,100800.0,46.3184,46.4295,46.242,46.3531,100800.0
2007-11-28 11:20:00,66.73,66.78,66.65,66.7,53900.0,46.3601,46.3948,46.3045,46.3392,53900.0
2007-11-28 11:30:00,66.69,66.82,66.62,66.68,37300.0,46.3323,46.4226,46.2836,46.3253,37300.0
2007-11-28 11:40:00,66.69,66.73,66.62,66.67,41100.0,46.3323,46.3601,46.2836,46.3184,41100.0
2007-11-28 11:50:00,66.68,66.72,66.58,66.61,76200.0,46.3253,46.3531,46.2559,46.2767,76200.0
2007-11-28 12:00:00,66.61,66.91,66.61,66.79,201700.0,46.2767,46.4851,46.2767,46.4018,201700.0
2007-11-28 12:10:00,66.77,66.82,66.74,66.79,109100.0,46.3879,46.4226,46.367,46.4018,109100.0
2007-11-28 12:20:00,66.79,66.9,66.75,66.78,103800.0,46.4018,46.4782,46.374,46.3948,103800.0
2007-11-28 12:30:00,66.79,66.85,66.74,66.83,53200.0,46.4018,46.4434,46.367,46.4295,53200.0
2007-11-28 12:40:00,66.83,66.85,66.72,66.82,93200.0,46.4295,46.4434,46.3531,46.4226,93200.0
2007-11-28 12:50:00,66.81,66.81,66.69,66.75,63700.0,46.4156,46.4156,46.3323,46.374,63700.0
2007-11-28 13:00:00,66.74,66.86,66.72,66.85,46600.0,46.367,46.4504,46.3531,46.4434,46600.0
2007-11-28 13:10:00,66.85,67.05,66.73,67.05,82700.0,46.4434,46.5824,46.3601,46.5824,82700.0
2007-11-28 13:20:00,67.02,67.05,66.87,66.91,123600.0,46.5615,46.5824,46.4573,46.4851,123600.0
2007-11-28 13:30:00,66.92,66.96,66.88,66.9,64800.0,46.4921,46.5199,46.4643,46.4782,64800.0
2007-11-28 13:40:00,66.9,67.01,66.88,67.0,75000.0,46.4782,46.5546,46.4643,46.5476,75000.0
2007-11-28 13:50:00,67.0,67.21,66.98,67.05,164300.0,46.5476,46.6935,46.5338,46.5824,164300.0
2007-11-28 14:00:00,67.03,67.15,66.9,67.12,91200.0,46.5685,46.6519,46.4782,46.631,91200.0
2007-11-28 14:10:00,67.13,67.19,67.0,67.06,150500.0,46.638,46.6796,46.5476,46.5893,150500.0
2007-11-28 14:20:00,67.09,67.18,67.02,67.03,94300.0,46.6102,46.6727,46.5615,46.5685,94300.0
2007-11-28 14:30:00,67.01,67.3,67.01,67.16,102600.0,46.5546,46.7561,46.5546,46.6588,102600.0
2007-11-28 14:40:00,67.17,67.2,67.0,67.13,113500.0,46.6658,46.6866,46.5476,46.638,113500.0
2007-11-28 14:50:00,67.14,67.22,67.07,67.1,101400.0,46.6449,46.7005,46.5963,46.6171,101400.0
2007-11-28 15:00:00,67.1,67.11,67.05,67.09,174500.0,46.6171,46.6241,46.5824,46.6102,174500.0
2007-11-28 15:10:00,67.1,67.3,67.1,67.3,134500.0,46.6171,46.7561,46.6171,46.7561,134500.0
2007-11-28 15:20:00,67.3,67.46,67.23,67.31,200300.0,46.7561,46.8672,46.7074,46.763,200300.0
2007-11-28 15:30:00,67.31,67.36,67.09,67.29,263000.0,46.763,46.7978,46.6102,46.7491,263000.0
2007-11-28 15:40:00,67.3,67.31,66.97,66.99,284400.0,46.7561,46.763,46.5268,46.5407,284400.0
2007-11-28 15:50:00,67.0,67.07,66.86,66.9,451600.0,46.5476,46.5963,46.4504,46.4782,451600.0
2007-11-29 09:30:00,67.05,67.11,66.65,66.99,136800.0,46.5824,46.6241,46.3045,46.5407,136800.0
2007-11-29 09:40:00,66.99,67.06,66.75,66.78,73800.0,46.5407,46.5893,46.374,46.3948,73800.0
2007-11-29 09:50:00,66.75,66.88,66.5,66.84,76500.0,46.374,46.4643,46.2003,46.4365,76500.0
2007-11-29 10:00:00,66.84,67.0,66.68,66.71,77900.0,46.4365,46.5476,46.3253,46.3462,77900.0
2007-11-29 10:10:00,66.73,66.89,66.66,66.77,61200.0,46.3601,46.4712,46.3114,46.3879,61200.0
2007-11-29 10:20:00,66.74,66.95,66.61,66.66,73000.0,46.367,46.5129,46.2767,46.3114,73000.0
2007-11-29 10:30:00,66.66,66.76,66.51,66.64,60900.0,46.3114,46.3809,46.2072,46.2975,60900.0
2007-11-29 10:40:00,66.65,66.69,66.53,66.57,34600.0,46.3045,46.3323,46.2211,46.2489,34600.0
2007-11-29 10:50:00,66.56,66.87,66.51,66.84,46100.0,46.242,46.4573,46.2072,46.4365,46100.0
2007-11-29 11:00:00,66.86,66.95,66.77,66.8,67100.0,46.4504,46.5129,46.3879,46.4087,67100.0
2007-11-29 11:10:00,66.78,66.91,66.76,66.9,38900.0,46.3948,46.4851,46.3809,46.4782,38900.0
2007-11-29 11:20:00,66.92,66.99,66.81,66.88,37800.0,46.4921,46.5407,46.4156,46.4643,37800.0
2007-11-29 11:30:00,66.9,67.2,66.89,67.0,160500.0,46.4782,46.6866,46.4712,46.5476,160500.0
2007-11-29 11:40:00,67.02,67.16,66.99,67.14,76600.0,46.5615,46.6588,46.5407,46.6449,76600.0
2007-11-29 11:50:00,67.11,67.28,67.09,67.11,37300.0,46.6241,46.7422,46.6102,46.6241,37300.0
2007-11-29 12:00:00,67.13,67.13,66.99,67.0,76600.0,46.638,46.638,46.5407,46.5476,76600.0
2007-11-29 12:10:00,67.0,67.02,66.7,66.82,63300.0,46.5476,46.5615,46.3392,46.4226,63300.0
2007-11-29 12:20:00,66.83,67.1,66.82,67.04,72900.0,46.4295,46.6171,46.4226,46.5754,72900.0
2007-11-29 12:30:00,67.06,67.07,66.76,67.01,68100.0,46.5893,46.5963,46.3809,46.5546,68100.0
2007-11-29 12:40:00,67.0,67.04,66.8,66.85,52500.0,46.5476,46.5754,46.4087,46.4434,52500.0
2007-11-29 12:50:00,66.85,66.95,66.72,66.78,50600.0,46.4434,46.5129,46.3531,46.3948,50600.0
2007-11-29 13:00:00,66.8,66.93,66.68,66.91,53700.0,46.4087,46.499,46.3253,46.4851,53700.0
2007-11-29 13:10:00,66.89,67.05,66.81,66.89,72500.0,46.4712,46.5824,46.4156,46.4712,72500.0
2007-11-29 13:20:00,66.9,66.9,66.77,66.85,43800.0,46.4782,46.4782,46.3879,46.4434,43800.0
2007-11-29 13:30:00,66.86,66.98,66.85,66.87,41700.0,46.4504,46.5338,46.4434,46.4573,41700.0
2007-11-29 13:40:00,66.86,66.93,66.5,66.86,130300.0,46.4504,46.499,46.2003,46.4504,130300.0
2007-11-29 13:50:00,66.86,67.0,66.86,66.96,56600.0,46.4504,46.5476,46.4504,46.5199,56600.0
2007-11-29 14:00:00,66.96,67.0,66.87,67.0,47300.0,46.5199,46.5476,46.4573,46.5476,47300.0
2007-11-29 14:10:00,67.0,67.11,66.86,67.07,122000.0,46.5476,46.6241,46.4504,46.5963,122000.0
2007-11-29 14:20:00,67.1,67.4,67.02,67.38,60200.0,46.6171,46.8255,46.5615,46.8116,60200.0
2007-11-29 14:30:00,67.38,67.39,67.13,67.21,62700.0,46.8116,46.8186,46.638,46.6935,62700.0
2007-11-29 14:40:00,67.22,67.38,67.21,67.29,36400.0,46.7005,46.8116,46.6935,46.7491,36400.0
2007-11-29 14:50:00,67.28,67.37,67.19,67.37,49700.0,46.7422,46.8047,46.6796,46.8047,49700.0
2007-11-29 15:00:00,67.36,67.56,67.35,67.51,84900.0,46.7978,46.9367,46.7908,46.902,84900.0
2007-11-29 15:10:00,67.5,67.52,67.21,67.25,155600.0,46.895,46.9089,46.6935,46.7213,155600.0
2007-11-29 15:20:00,67.26,67.3,67.12,67.25,116000.0,46.7283,46.7561,46.631,46.7213,116000.0
2007-11-29 15:30:00,67.25,67.33,67.03,67.1,111400.0,46.7213,46.7769,46.5685,46.6171,111400.0
2007-11-29 15:40:00,67.09,67.1,66.87,66.88,261100.0,46.6102,46.6171,46.4573,46.4643,261100.0
2007-11-29 15:50:00,66.88,67.12,66.82,67.12,163200.0,46.4643,46.631,46.4226,46.631,163200.0
2007-11-30 09:30:00,68.0,68.14,67.49,68.01,513300.0,47.2424,47.3397,46.8881,47.2493,513300.0
2007-11-30 09:40:00,68.01,68.09,67.69,67.81,117400.0,47.2493,47.3049,47.027,47.1104,117400.0
2007-11-30 09:50:00,67.78,67.96,67.69,67.91,71300.0,47.0895,47.2146,47.027,47.1799,71300.0
2007-11-30 10:00:00,67.91,68.13,67.82,68.01,182500.0,47.1799,47.3327,47.1173,47.2493,182500.0
2007-11-30 10:10:00,68.05,68.05,67.72,67.82,49400.0,47.2771,47.2771,47.0479,47.1173,49400.0
2007-11-30 10:20:00,67.82,67.97,67.78,67.92,31200.0,47.1173,47.2215,47.0895,47.1868,31200.0
2007-11-30 10:30:00,67.88,68.03,67.8,67.85,48300.0,47.159,47.2632,47.1034,47.1382,48300.0
2007-11-30 10:40:00,67.84,67.93,67.79,67.87,42100.0,47.1312,47.1938,47.0965,47.1521,42100.0
2007-11-30 10:50:00,67.85,67.96,67.84,67.89,99600.0,47.1382,47.2146,47.1312,47.166,99600.0
2007-11-30 11:00:00,67.87,67.89,67.75,67.75,94800.0,47.1521,47.166,47.0687,47.0687,94800.0
2007-11-30 11:10:00,67.75,67.8,67.74,67.78,82400.0,47.0687,47.1034,47.0618,47.0895,82400.0
2007-11-30 11:20:00,67.76,67.86,67.65,67.73,247000.0,47.0757,47.1451,46.9992,47.0548,247000.0
2007-11-30 11:30:00,67.74,67.74,67.47,67.71,145400.0,47.0618,47.0618,46.8742,47.0409,145400.0
2007-11-30 11:40:00,67.72,67.88,67.7,67.73,105400.0,47.0479,47.159,47.034,47.0548,105400.0
2007-11-30 11:50:00,67.73,67.82,67.66,67.75,62600.0,47.0548,47.1173,47.0062,47.0687,62600.0
2007-11-30 12:00:00,67.75,67.82,67.7,67.73,44400.0,47.0687,47.1173,47.034,47.0548,44400.0
2007-11-30 12:10:00,67.73,67.85,67.68,67.77,59000.0,47.0548,47.1382,47.0201,47.0826,59000.0
2007-11-30 12:20:00,67.78,67.89,67.65,67.79,72700.0,47.0895,47.166,46.9992,47.0965,72700.0
2007-11-30 12:30:00,67.78,67.92,67.7,67.84,176000.0,47.0895,47.1868,47.034,47.1312,176000.0
2007-11-30 12:40:00,67.85,68.02,67.82,67.9,186100.0,47.1382,47.2563,47.1173,47.1729,186100.0
2007-11-30 12:50:00,67.87,68.33,67.87,68.3,124400.0,47.1521,47.4717,47.1521,47.4508,124400.0
2007-11-30 13:00:00,68.3,68.33,68.11,68.2,107900.0,47.4508,47.4717,47.3188,47.3813,107900.0
2007-11-30 13:10:00,68.2,68.21,67.99,68.1,53200.0,47.3813,47.3883,47.2354,47.3119,53200.0
2007-11-30 13:20:00,68.12,68.18,68.05,68.15,56400.0,47.3258,47.3674,47.2771,47.3466,56400.0
2007-11-30 13:30:00,68.14,68.23,68.08,68.17,69300.0,47.3397,47.4022,47.298,47.3605,69300.0
2007-11-30 13:40:00,68.17,68.19,68.03,68.14,70000.0,47.3605,47.3744,47.2632,47.3397,70000.0
2007-11-30 13:50:00,68.14,68.14,67.98,68.01,49300.0,47.3397,47.3397,47.2285,47.2493,49300.0
2007-11-30 14:00:00,67.99,68.02,67.81,67.88,74800.0,47.2354,47.2563,47.1104,47.159,74800.0
2007-11-30 14:10:00,67.91,68.01,67.8,67.83,60500.0,47.1799,47.2493,47.1034,47.1243,60500.0
2007-11-30 14:20:00,67.83,67.99,67.76,67.81,93400.0,47.1243,47.2354,47.0757,47.1104,93400.0
2007-11-30 14:30:00,67.81,67.99,67.7,67.82,100300.0,47.1104,47.2354,47.034,47.1173,100300.0
2007-11-30 14:40:00,67.81,67.91,67.62,67.64,90000.0,47.1104,47.1799,46.9784,46.9923,90000.0
2007-11-30 14:50:00,67.64,67.79,67.5,67.67,67300.0,46.9923,47.0965,46.895,47.0131,67300.0
2007-11-30 15:00:00,67.63,67.71,67.27,67.34,84300.0,46.9853,47.0409,46.7352,46.7839,84300.0
2007-11-30 15:10:00,67.35,67.55,67.19,67.46,111600.0,46.7908,46.9298,46.6796,46.8672,111600.0
2007-11-30 15:20:00,67.47,67.63,67.35,67.4,103600.0,46.8742,46.9853,46.7908,46.8255,103600.0
2007-11-30 15:30:00,67.41,67.47,67.17,67.3,125000.0,46.8325,46.8742,46.6658,46.7561,125000.0
2007-11-30 15:40:00,67.31,67.48,67.05,67.16,162100.0,46.763,46.8811,46.5824,46.6588,162100.0
2007-11-30 15:50:00,67.16,67.45,67.08,67.32,237800.0,46.6588,46.8603,46.6032,46.77,237800.0
2007-12-03 09:30:00,67.33,67.66,67.24,67.35,107200.0,46.7769,47.0062,46.7144,46.7908,107200.0
2007-12-03 09:40:00,67.39,67.59,67.31,67.56,93400.0,46.8186,46.9575,46.763,46.9367,93400.0
2007-12-03 09:50:00,67.58,67.8,67.54,67.71,116500.0,46.9506,47.1034,46.9228,47.0409,116500.0
2007-12-03 10:00:00,67.71,67.89,67.54,67.54,130200.0,47.0409,47.166,46.9228,46.9228,130200.0
2007-12-03 10:10:00,67.54,67.73,67.47,67.68,61100.0,46.9228,47.0548,46.8742,47.0201,61100.0
2007-12-03 10:20:00,67.68,67.73,67.62,67.7,73000.0,47.0201,47.0548,46.9784,47.034,73000.0
2007-12-03 10:30:00,67.7,67.75,67.68,67.73,136800.0,47.034,47.0687,47.0201,47.0548,136800.0
2007-12-03 10:40:00,67.72,67.75,67.62,67.69,94100.0,47.0479,47.0687,46.9784,47.027,94100.0
2007-12-03 10:50:00,67.68,67.77,67.55,67.76,110000.0,47.0201,47.0826,46.9298,47.0757,110000.0
2007-12-03 11:00:00,67.75,67.8,67.69,67.8,63200.0,47.0687,47.1034,47.027,47.1034,63200.0
2007-12-03 11:10:00,67.78,67.79,67.7,67.76,45000.0,47.0895,47.0965,47.034,47.0757,45000.0
2007-12-03 11:20:00,67.78,67.87,67.71,67.85,35600.0,47.0895,47.1521,47.0409,47.1382,35600.0
2007-12-03 11:30:00,67.89,67.89,67.73,67.83,29700.0,47.166,47.166,47.0548,47.1243,29700.0
2007-12-03 11:40:00,67.84,67.85,67.75,67.84,31800.0,47.1312,47.1382,47.0687,47.1312,31800.0
2007-12-03 11:50:00,67.85,67.88,67.78,67.86,36600.0,47.1382,47.159,47.0895,47.1451,36600.0
2007-12-03 12:00:00,67.85,67.86,67.78,67.86,25600.0,47.1382,47.1451,47.0895,47.1451,25600.0
2007-12-03 12:10:00,67.86,67.91,67.81,67.85,33200.0,47.1451,47.1799,47.1104,47.1382,33200.0
2007-12-03 12:20:00,67.86,67.88,67.8,67.85,39600.0,47.1451,47.159,47.1034,47.1382,39600.0
2007-12-03 12:30:00,67.84,67.88,67.77,67.79,32400.0,47.1312,47.159,47.0826,47.0965,32400.0
2007-12-03 12:40:00,67.78,67.84,67.76,67.76,18400.0,47.0895,47.1312,47.0757,47.0757,18400.0
2007-12-03 12:50:00,67.77,67.85,67.74,67.78,49400.0,47.0826,47.1382,47.0618,47.0895,49400.0
2007-12-03 13:00:00,67.78,67.79,67.58,67.62,44500.0,47.0895,47.0965,46.9506,46.9784,44500.0
2007-12-03 13:10:00,67.62,67.63,67.5,67.61,35100.0,46.9784,46.9853,46.895,46.9714,35100.0
2007-12-03 13:20:00,67.6,67.67,67.43,67.49,58100.0,46.9645,47.0131,46.8464,46.8881,58100.0
2007-12-03 13:30:00,67.48,67.51,67.35,67.49,72400.0,46.8811,46.902,46.7908,46.8881,72400.0
2007-12-03 13:40:00,67.5,67.51,67.36,67.45,62100.0,46.895,46.902,46.7978,46.8603,62100.0
2007-12-03 13:50:00,67.43,67.44,67.23,67.37,44400.0,46.8464,46.8533,46.7074,46.8047,44400.0
2007-12-03 14:00:00,67.37,67.43,67.32,67.35,65800.0,46.8047,46.8464,46.77,46.7908,65800.0
2007-12-03 14:10:00,67.35,67.44,67.29,67.38,96200.0,46.7908,46.8533,46.7491,46.8116,96200.0
2007-12-03 14:20:00,67.38,67.45,67.35,67.36,58400.0,46.8116,46.8603,46.7908,46.7978,58400.0
2007-12-03 14:30:00,67.35,67.36,67.16,67.19,101100.0,46.7908,46.7978,46.6588,46.6796,101100.0
2007-12-03 14:40:00,67.19,67.22,67.09,67.14,116800.0,46.6796,46.7005,46.6102,46.6449,116800.0
2007-12-03 14:50:00,67.13,67.18,67.08,67.1,98200.0,46.638,46.6727,46.6032,46.6171,98200.0
2007-12-03 15:00:00,67.09,67.09,66.72,66.79,219500.0,46.6102,46.6102,46.3531,46.4018,219500.0
2007-12-03 15:10:00,66.8,67.11,66.78,67.04,179500.0,46.4087,46.6241,46.3948,46.5754,179500.0
2007-12-03 15:20:00,67.04,67.29,66.92,67.22,200700.0,46.5754,46.7491,46.4921,46.7005,200700.0
2007-12-03 15:30:00,67.21,67.35,67.17,67.18,91600.0,46.6935,46.7908,46.6658,46.6727,91600.0
2007-12-03 15:40:00,67.18,67.18,67.0,67.12,152100.0,46.6727,46.6727,46.5476,46.631,152100.0
2007-12-03 15:50:00,67.12,67.13,66.9,67.02,274600.0,46.631,46.638,46.4782,46.5615,274600.0
2007-12-04 09:30:00,66.67,67.18,66.66,67.12,140800.0,46.3184,46.6727,46.3114,46.631,140800.0
2007-12-04 09:40:00,67.13,67.6,66.99,67.56,117300.0,46.638,46.9645,46.5407,46.9367,117300.0
2007-12-04 09:50:00,67.58,68.09,67.48,68.06,194900.0,46.9506,47.3049,46.8811,47.2841,194900.0
2007-12-04 10:00:00,68.03,68.34,67.88,67.95,226000.0,47.2632,47.4786,47.159,47.2077,226000.0
2007-12-04 10:10:00,67.95,68.0,67.82,67.88,113100.0,47.2077,47.2424,47.1173,47.159,113100.0
2007-12-04 10:20:00,67.88,68.15,67.88,68.13,107000.0,47.159,47.3466,47.159,47.3327,107000.0
2007-12-04 10:30:00,68.12,68.25,67.98,68.04,77500.0,47.3258,47.4161,47.2285,47.2702,77500.0
2007-12-04 10:40:00,68.05,68.1,68.0,68.08,45500.0,47.2771,47.3119,47.2424,47.298,45500.0
2007-12-04 10:50:00,68.07,68.25,67.97,68.17,74800.0,47.291,47.4161,47.2215,47.3605,74800.0
2007-12-04 11:00:00,68.19,68.3,68.07,68.08,89300.0,47.3744,47.4508,47.291,47.298,89300.0
2007-12-04 11:10:00,68.09,68.35,68.09,68.33,66400.0,47.3049,47.4855,47.3049,47.4717,66400.0
2007-12-04 11:20:00,68.33,68.6,68.33,68.37,134500.0,47.4717,47.6592,47.4717,47.4994,134500.0
2007-12-04 11:30:00,68.39,68.48,68.27,68.38,78500.0,47.5133,47.5759,47.43,47.5064,78500.0
2007-12-04 11:40:00,68.37,68.5,68.32,68.49,73000.0,47.4994,47.5898,47.4647,47.5828,73000.0
2007-12-04 11:50:00,68.49,68.86,68.45,68.75,121000.0,47.5828,47.8399,47.555,47.7634,121000.0
2007-12-04 12:00:00,68.75,69.15,68.7,69.0,158500.0,47.7634,48.0413,47.7287,47.9371,158500.0
2007-12-04 12:10:00,69.0,69.14,68.99,69.0,90100.0,47.9371,48.0344,47.9302,47.9371,90100.0
2007-12-04 12:20:00,69.0,69.24,68.98,69.11,131600.0,47.9371,48.1039,47.9232,48.0136,131600.0
2007-12-04 12:30:00,69.09,69.18,68.98,69.02,69900.0,47.9997,48.0622,47.9232,47.951,69900.0
2007-12-04 12:40:00,69.02,69.22,68.97,69.2,38300.0,47.951,48.09,47.9163,48.0761,38300.0
2007-12-04 12:50:00,69.18,69.2,68.95,68.96,50000.0,48.0622,48.0761,47.9024,47.9093,50000.0
2007-12-04 13:00:00,68.95,69.22,68.94,69.0,142600.0,47.9024,48.09,47.8954,47.9371,142600.0
2007-12-04 13:10:00,68.98,69.0,68.8,68.8,95600.0,47.9232,47.9371,47.7982,47.7982,95600.0
2007-12-04 13:20:00,68.82,68.82,68.67,68.73,66900.0,47.8121,47.8121,47.7079,47.7495,66900.0
2007-12-04 13:30:00,68.72,69.0,68.72,68.98,57000.0,47.7426,47.9371,47.7426,47.9232,57000.0
2007-12-04 13:40:00,69.02,69.07,68.93,69.0,58800.0,47.951,47.9858,47.8885,47.9371,58800.0
2007-12-04 13:50:00,69.0,69.02,68.76,68.9,63600.0,47.9371,47.951,47.7704,47.8677,63600.0
2007-12-04 14:00:00,68.9,69.03,68.7,68.75,141600.0,47.8677,47.958,47.7287,47.7634,141600.0
2007-12-04 14:10:00,68.75,69.08,68.56,69.07,146000.0,47.7634,47.9927,47.6314,47.9858,146000.0
2007-12-04 14:20:00,69.07,69.12,68.8,68.89,90800.0,47.9858,48.0205,47.7982,47.8607,90800.0
2007-12-04 14:30:00,68.88,69.04,68.88,68.98,58600.0,47.8538,47.9649,47.8538,47.9232,58600.0
2007-12-04 14:40:00,68.98,69.04,68.85,69.0,106700.0,47.9232,47.9649,47.8329,47.9371,106700.0
2007-12-04 14:50:00,69.0,69.24,68.96,69.16,75000.0,47.9371,48.1039,47.9093,48.0483,75000.0
2007-12-04 15:00:00,69.16,69.2,68.98,69.11,89900.0,48.0483,48.0761,47.9232,48.0136,89900.0
2007-12-04 15:10:00,69.1,69.22,69.04,69.09,125200.0,48.0066,48.09,47.9649,47.9997,125200.0
2007-12-04 15:20:00,69.1,69.31,69.07,69.27,182100.0,48.0066,48.1525,47.9858,48.1247,182100.0
2007-12-04 15:30:00,69.27,69.41,69.19,69.34,208700.0,48.1247,48.222,48.0691,48.1733,208700.0
2007-12-04 15:40:00,69.34,69.42,69.21,69.38,283700.0,48.1733,48.2289,48.083,48.2011,283700.0
2007-12-04 15:50:00,69.37,69.37,69.04,69.17,305600.0,48.1942,48.1942,47.9649,48.0552,305600.0
2007-12-05 09:30:00,69.83,70.75,69.77,70.59,386800.0,48.5138,49.1529,48.4721,49.0418,386800.0
2007-12-05 09:40:00,70.57,70.88,69.98,69.99,239400.0,49.0279,49.2432,48.618,48.6249,239400.0
2007-12-05 09:50:00,69.98,70.25,69.88,70.23,153000.0,48.618,48.8056,48.5485,48.7917,153000.0
2007-12-05 10:00:00,70.22,70.33,70.0,70.21,204100.0,48.7847,48.8611,48.6319,48.7778,204100.0
2007-12-05 10:10:00,70.22,70.35,69.96,70.13,107800.0,48.7847,48.875,48.6041,48.7222,107800.0
2007-12-05 10:20:00,70.12,70.16,69.96,70.01,121900.0,48.7152,48.743,48.6041,48.6388,121900.0
2007-12-05 10:30:00,70.0,70.04,69.72,69.95,226300.0,48.6319,48.6597,48.4373,48.5971,226300.0
2007-12-05 10:40:00,69.93,70.1,69.83,70.07,101600.0,48.5832,48.7013,48.5138,48.6805,101600.0
2007-12-05 10:50:00,70.05,70.19,70.03,70.19,109300.0,48.6666,48.7639,48.6527,48.7639,109300.0
2007-12-05 11:00:00,70.19,70.43,70.19,70.35,120200.0,48.7639,48.9306,48.7639,48.875,120200.0
2007-12-05 11:10:00,70.34,70.36,70.26,70.31,111200.0,48.8681,48.882,48.8125,48.8472,111200.0
2007-12-05 11:20:00,70.3,70.35,70.26,70.31,67400.0,48.8403,48.875,48.8125,48.8472,67400.0
2007-12-05 11:30:00,70.32,70.34,70.14,70.31,91000.0,48.8542,48.8681,48.7291,48.8472,91000.0
2007-12-05 11:40:00,70.3,70.38,70.26,70.35,53700.0,48.8403,48.8959,48.8125,48.875,53700.0
2007-12-05 11:50:00,70.35,70.37,70.08,70.1,96300.0,48.875,48.8889,48.6874,48.7013,96300.0
2007-12-05 12:00:00,70.08,70.15,69.99,69.99,75100.0,48.6874,48.7361,48.6249,48.6249,75100.0
2007-12-05 12:10:00,69.99,70.01,69.93,69.96,92900.0,48.6249,48.6388,48.5832,48.6041,92900.0
2007-12-05 12:20:00,69.96,70.05,69.94,69.97,71600.0,48.6041,48.6666,48.5902,48.611,71600.0
2007-12-05 12:30:00,70.0,70.03,69.95,70.0,69400.0,48.6319,48.6527,48.5971,48.6319,69400.0
2007-12-05 12:40:00,69.99,70.12,69.98,69.98,55700.0,48.6249,48.7152,48.618,48.618,55700.0
2007-12-05 12:50:00,69.98,69.98,69.3,69.48,213400.0,48.618,48.618,48.1456,48.2706,213400.0
2007-12-05 13:00:00,69.46,69.8,69.4,69.75,203900.0,48.2567,48.4929,48.215,48.4582,203900.0
2007-12-05 13:10:00,69.77,69.78,69.55,69.61,216300.0,48.4721,48.479,48.3192,48.3609,216300.0
2007-12-05 13:20:00,69.59,69.91,69.57,69.88,138600.0,48.347,48.5693,48.3331,48.5485,138600.0
2007-12-05 13:30:00,69.88,69.94,69.85,69.89,83500.0,48.5485,48.5902,48.5277,48.5554,83500.0
2007-12-05 13:40:00,69.91,69.92,69.63,69.69,114900.0,48.5693,48.5763,48.3748,48.4165,114900.0
2007-12-05 13:50:00,69.69,69.77,69.65,69.66,96200.0,48.4165,48.4721,48.3887,48.3957,96200.0
2007-12-05 14:00:00,69.66,69.81,69.66,69.8,107700.0,48.3957,48.4999,48.3957,48.4929,107700.0
2007-12-05 14:10:00,69.8,69.9,69.44,69.56,235700.0,48.4929,48.5624,48.2428,48.3262,235700.0
2007-12-05 14:20:00,69.56,69.62,69.14,69.21,166500.0,48.3262,48.3679,48.0344,48.083,166500.0
2007-12-05 14:30:00,69.18,69.37,69.12,69.29,150200.0,48.0622,48.1942,48.0205,48.1386,150200.0
2007-12-05 14:40:00,69.29,69.42,69.15,69.33,92900.0,48.1386,48.2289,48.0413,48.1664,92900.0
2007-12-05 14:50:00,69.33,69.35,68.93,69.09,213000.0,48.1664,48.1803,47.8885,47.9997,213000.0
2007-12-05 15:00:00,69.1,69.35,69.09,69.3,104100.0,48.0066,48.1803,47.9997,48.1456,104100.0
2007-12-05 15:10:00,69.29,69.49,69.29,69.42,127000.0,48.1386,48.2776,48.1386,48.2289,127000.0
2007-12-05 15:20:00,69.43,69.61,69.37,69.38,202100.0,48.2359,48.3609,48.1942,48.2011,202100.0
2007-12-05 15:30:00,69.38,69.65,69.38,69.65,212800.0,48.2011,48.3887,48.2011,48.3887,212800.0
2007-12-05 15:40:00,69.63,69.73,69.5,69.57,286200.0,48.3748,48.4443,48.2845,48.3331,286200.0
2007-12-05 15:50:00,69.58,69.74,69.55,69.61,375800.0,48.3401,48.4512,48.3192,48.3609,375800.0
2007-12-06 09:30:00,69.03,69.74,68.98,69.68,452900.0,47.958,48.4512,47.9232,48.4096,452900.0
2007-12-06 09:40:00,69.68,69.9,69.47,69.5,427200.0,48.4096,48.5624,48.2637,48.2845,427200.0
2007-12-06 09:50:00,69.49,69.5,69.05,69.08,354600.0,48.2776,48.2845,47.9719,47.9927,354600.0
2007-12-06 10:00:00,69.08,69.53,69.0,69.52,341200.0,47.9927,48.3053,47.9371,48.2984,341200.0
2007-12-06 10:10:00,69.53,69.75,69.31,69.35,184900.0,48.3053,48.4582,48.1525,48.1803,184900.0
2007-12-06 10:20:00,69.38,69.44,69.17,69.35,217200.0,48.2011,48.2428,48.0552,48.1803,217200.0
2007-12-06 10:30:00,69.35,69.36,69.08,69.36,122100.0,48.1803,48.1872,47.9927,48.1872,122100.0
2007-12-06 10:40:00,69.36,69.75,69.35,69.75,238100.0,48.1872,48.4582,48.1803,48.4582,238100.0
2007-12-06 10:50:00,69.75,69.83,69.63,69.8,140700.0,48.4582,48.5138,48.3748,48.4929,140700.0
2007-12-06 11:00:00,69.8,69.8,69.54,69.73,106800.0,48.4929,48.4929,48.3123,48.4443,106800.0
2007-12-06 11:10:00,69.74,70.02,69.65,69.92,212800.0,48.4512,48.6458,48.3887,48.5763,212800.0
2007-12-06 11:20:00,69.92,70.0,69.83,69.88,134300.0,48.5763,48.6319,48.5138,48.5485,134300.0
2007-12-06 11:30:00,69.88,70.34,69.86,70.31,248900.0,48.5485,48.8681,48.5346,48.8472,248900.0
2007-12-06 11:40:00,70.32,70.37,70.09,70.13,206800.0,48.8542,48.8889,48.6944,48.7222,206800.0
2007-12-06 11:50:00,70.13,70.18,70.1,70.17,45400.0,48.7222,48.7569,48.7013,48.75,45400.0
2007-12-06 12:00:00,70.15,70.25,70.12,70.25,83200.0,48.7361,48.8056,48.7152,48.8056,83200.0
2007-12-06 12:10:00,70.23,70.25,70.06,70.07,57700.0,48.7917,48.8056,48.6736,48.6805,57700.0
2007-12-06 12:20:00,70.09,70.12,69.97,70.08,81900.0,48.6944,48.7152,48.611,48.6874,81900.0
2007-12-06 12:30:00,70.08,70.08,69.98,70.05,43600.0,48.6874,48.6874,48.618,48.6666,43600.0
2007-12-06 12:40:00,70.03,70.06,69.97,70.05,59000.0,48.6527,48.6736,48.611,48.6666,59000.0
2007-12-06 12:50:00,70.05,70.11,69.97,70.08,46500.0,48.6666,48.7083,48.611,48.6874,46500.0
2007-12-06 13:00:00,70.08,70.2,70.05,70.12,49500.0,48.6874,48.7708,48.6666,48.7152,49500.0
2007-12-06 13:10:00,70.09,70.14,69.99,70.11,65600.0,48.6944,48.7291,48.6249,48.7083,65600.0
2007-12-06 13:20:00,70.12,70.32,70.1,70.3,72400.0,48.7152,48.8542,48.7013,48.8403,72400.0
2007-12-06 13:30:00,70.3,70.31,70.09,70.15,71600.0,48.8403,48.8472,48.6944,48.7361,71600.0
2007-12-06 13:40:00,70.15,70.28,70.05,70.09,64200.0,48.7361,48.8264,48.6666,48.6944,64200.0
2007-12-06 13:50:00,70.09,70.1,69.91,69.96,101500.0,48.6944,48.7013,48.5693,48.6041,101500.0
2007-12-06 14:00:00,69.97,70.27,69.94,70.27,55300.0,48.611,48.8195,48.5902,48.8195,55300.0
2007-12-06 14:10:00,70.26,70.35,70.11,70.32,39100.0,48.8125,48.875,48.7083,48.8542,39100.0
2007-12-06 14:20:00,70.34,70.5,70.33,70.38,58600.0,48.8681,48.9792,48.8611,48.8959,58600.0
2007-12-06 14:30:00,70.34,70.57,70.34,70.55,77000.0,48.8681,49.0279,48.8681,49.014,77000.0
2007-12-06 14:40:00,70.55,70.69,70.49,70.67,67800.0,49.014,49.1112,48.9723,49.0973,67800.0
2007-12-06 14:50:00,70.68,70.75,70.51,70.52,99100.0,49.1043,49.1529,48.9862,48.9931,99100.0
2007-12-06 15:00:00,70.51,70.7,70.48,70.63,110100.0,48.9862,49.1182,48.9653,49.0696,110100.0
2007-12-06 15:10:00,70.64,70.65,70.4,70.47,93900.0,49.0765,49.0835,48.9098,48.9584,93900.0
2007-12-06 15:20:00,70.47,70.78,70.47,70.78,123500.0,48.9584,49.1738,48.9584,49.1738,123500.0
2007-12-06 15:30:00,70.76,71.04,70.75,70.95,373400.0,49.1599,49.3544,49.1529,49.2919,373400.0
2007-12-06 15:40:00,70.95,71.14,70.93,71.14,302600.0,49.2919,49.4239,49.278,49.4239,302600.0
2007-12-06 15:50:00,71.15,71.19,70.83,70.87,579800.0,49.4308,49.4586,49.2085,49.2363,579800.0
2007-12-07 09:30:00,71.06,71.71,71.0,71.45,169300.0,49.3683,49.8199,49.3266,49.6392,169300.0
2007-12-07 09:40:00,71.46,71.6,71.33,71.6,144700.0,49.6462,49.7435,49.5559,49.7435,144700.0
2007-12-07 09:50:00,71.56,71.62,71.26,71.38,135400.0,49.7157,49.7574,49.5072,49.5906,135400.0
2007-12-07 10:00:00,71.38,71.64,71.34,71.53,129300.0,49.5906,49.7712,49.5628,49.6948,129300.0
2007-12-07 10:10:00,71.53,71.56,71.32,71.42,76600.0,49.6948,49.7157,49.5489,49.6184,76600.0
2007-12-07 10:20:00,71.43,71.45,71.1,71.13,73500.0,49.6253,49.6392,49.3961,49.4169,73500.0
2007-12-07 10:30:00,71.14,71.59,71.13,71.4,135200.0,49.4239,49.7365,49.4169,49.6045,135200.0
2007-12-07 10:40:00,71.4,71.42,71.25,71.34,53700.0,49.6045,49.6184,49.5003,49.5628,53700.0
2007-12-07 10:50:00,71.33,71.38,71.27,71.38,40800.0,49.5559,49.5906,49.5142,49.5906,40800.0
2007-12-07 11:00:00,71.36,71.6,71.33,71.57,76200.0,49.5767,49.7435,49.5559,49.7226,76200.0
2007-12-07 11:10:00,71.56,71.7,71.52,71.62,80700.0,49.7157,49.8129,49.6879,49.7574,80700.0
2007-12-07 11:20:00,71.62,71.66,71.49,71.52,51100.0,49.7574,49.7851,49.667,49.6879,51100.0
2007-12-07 11:30:00,71.5,71.55,71.41,71.48,74700.0,49.674,49.7087,49.6115,49.6601,74700.0
2007-12-07 11:40:00,71.47,71.72,71.46,71.7,75000.0,49.6531,49.8268,49.6462,49.8129,75000.0
2007-12-07 11:50:00,71.71,72.01,71.71,71.88,174300.0,49.8199,50.0283,49.8199,49.938,174300.0
2007-12-07 12:00:00,71.88,71.96,71.81,71.94,47900.0,49.938,49.9936,49.8894,49.9797,47900.0
2007-12-07 12:10:00,71.93,72.03,71.88,71.88,104100.0,49.9727,50.0422,49.938,49.938,104100.0
2007-12-07 12:20:00,71.89,71.96,71.81,71.81,60300.0,49.9449,49.9936,49.8894,49.8894,60300.0
2007-12-07 12:30:00,71.81,71.81,71.6,71.66,71400.0,49.8894,49.8894,49.7435,49.7851,71400.0
2007-12-07 12:40:00,71.65,71.69,71.65,71.69,49000.0,49.7782,49.806,49.7782,49.806,49000.0
2007-12-07 12:50:00,71.69,71.81,71.69,71.8,72200.0,49.806,49.8894,49.806,49.8824,72200.0
2007-12-07 13:00:00,71.8,71.83,71.72,71.79,65200.0,49.8824,49.9032,49.8268,49.8755,65200.0
2007-12-07 13:10:00,71.78,71.98,71.75,71.98,65700.0,49.8685,50.0075,49.8477,50.0075,65700.0
2007-12-07 13:20:00,71.98,72.06,71.85,71.95,146800.0,50.0075,50.063,49.9171,49.9866,146800.0
2007-12-07 13:30:00,71.94,72.06,71.93,72.02,84300.0,49.9797,50.063,49.9727,50.0352,84300.0
2007-12-07 13:40:00,72.02,72.2,71.99,72.19,85500.0,50.0352,50.1603,50.0144,50.1534,85500.0
2007-12-07 13:50:00,72.19,72.21,72.11,72.16,58600.0,50.1534,50.1672,50.0978,50.1325,58600.0
2007-12-07 14:00:00,72.16,72.33,72.13,72.33,124800.0,50.1325,50.2506,50.1117,50.2506,124800.0
2007-12-07 14:10:00,72.32,72.68,72.3,72.61,293400.0,50.2437,50.4938,50.2298,50.4451,293400.0
2007-12-07 14:20:00,72.61,72.64,72.38,72.42,289600.0,50.4451,50.466,50.2854,50.3131,289600.0
2007-12-07 14:30:00,72.41,72.55,72.37,72.37,156200.0,50.3062,50.4035,50.2784,50.2784,156200.0
2007-12-07 14:40:00,72.37,72.38,72.1,72.16,131800.0,50.2784,50.2854,50.0908,50.1325,131800.0
2007-12-07 14:50:00,72.16,72.25,72.02,72.17,103000.0,50.1325,50.195,50.0352,50.1395,103000.0
2007-12-07 15:00:00,72.18,72.18,71.94,71.98,184100.0,50.1464,50.1464,49.9797,50.0075,184100.0
2007-12-07 15:10:00,71.98,72.13,71.9,71.96,208300.0,50.0075,50.1117,49.9519,49.9936,208300.0
2007-12-07 15:20:00,71.95,72.04,71.88,71.97,146500.0,49.9866,50.0491,49.938,50.0005,146500.0
2007-12-07 15:30:00,71.96,71.99,71.81,71.85,215100.0,49.9936,50.0144,49.8894,49.9171,215100.0
2007-12-07 15:40:00,71.85,71.86,71.8,71.84,281500.0,49.9171,49.9241,49.8824,49.9102,281500.0
2007-12-07 15:50:00,71.84,71.87,71.77,71.78,457600.0,49.9102,49.931,49.8616,49.8685,457600.0
2007-12-10 09:30:00,72.47,72.47,71.5,71.6,196700.0,50.3479,50.3479,49.674,49.7435,196700.0
2007-12-10 09:40:00,71.6,71.73,71.33,71.61,93500.0,49.7435,49.8338,49.5559,49.7504,93500.0
2007-12-10 09:50:00,71.59,72.1,71.5,71.91,60200.0,49.7365,50.0908,49.674,49.9588,60200.0
2007-12-10 10:00:00,71.9,72.29,71.9,72.16,94600.0,49.9519,50.2228,49.9519,50.1325,94600.0
2007-12-10 10:10:00,72.18,72.19,71.89,71.9,58500.0,50.1464,50.1534,49.9449,49.9519,58500.0
2007-12-10 10:20:00,71.89,71.94,71.76,71.9,47300.0,49.9449,49.9797,49.8546,49.9519,47300.0
2007-12-10 10:30:00,71.93,72.11,71.9,72.1,44100.0,49.9727,50.0978,49.9519,50.0908,44100.0
2007-12-10 10:40:00,72.1,72.56,72.08,72.52,126400.0,50.0908,50.4104,50.0769,50.3826,126400.0
2007-12-10 10:50:00,72.51,72.51,72.3,72.4,51300.0,50.3757,50.3757,50.2298,50.2992,51300.0
2007-12-10 11:00:00,72.4,72.41,72.11,72.14,57900.0,50.2992,50.3062,50.0978,50.1186,57900.0
2007-12-10 11:10:00,72.14,72.18,71.84,71.89,70200.0,50.1186,50.1464,49.9102,49.9449,70200.0
2007-12-10 11:20:00,71.9,71.97,71.82,71.82,53800.0,49.9519,50.0005,49.8963,49.8963,53800.0
2007-12-10 11:30:00,71.84,71.91,71.59,71.62,75600.0,49.9102,49.9588,49.7365,49.7574,75600.0
2007-12-10 11:40:00,71.63,71.68,71.37,71.65,98900.0,49.7643,49.799,49.5837,49.7782,98900.0
2007-12-10 11:50:00,71.63,71.81,71.5,71.55,74800.0,49.7643,49.8894,49.674,49.7087,74800.0
2007-12-10 12:00:00,71.55,71.55,71.31,71.43,82800.0,49.7087,49.7087,49.542,49.6253,82800.0
2007-12-10 12:10:00,71.44,71.57,71.12,71.14,332800.0,49.6323,49.7226,49.41,49.4239,332800.0
2007-12-10 12:20:00,71.15,71.33,71.14,71.3,89200.0,49.4308,49.5559,49.4239,49.535,89200.0
2007-12-10 12:30:00,71.3,71.36,71.26,71.29,32600.0,49.535,49.5767,49.5072,49.5281,32600.0
2007-12-10 12:40:00,71.29,71.31,71.23,71.29,35200.0,49.5281,49.542,49.4864,49.5281,35200.0
2007-12-10 12:50:00,71.3,71.31,71.17,71.18,26700.0,49.535,49.542,49.4447,49.4517,26700.0
2007-12-10 13:00:00,71.18,71.27,71.17,71.21,87700.0,49.4517,49.5142,49.4447,49.4725,87700.0
2007-12-10 13:10:00,71.22,71.33,71.21,71.28,93800.0,49.4795,49.5559,49.4725,49.5211,93800.0
2007-12-10 13:20:00,71.28,71.3,71.19,71.26,79300.0,49.5211,49.535,49.4586,49.5072,79300.0
2007-12-10 13:30:00,71.26,71.27,71.04,71.15,76000.0,49.5072,49.5142,49.3544,49.4308,76000.0
2007-12-10 13:40:00,71.15,71.17,71.09,71.13,54800.0,49.4308,49.4447,49.3891,49.4169,54800.0
2007-12-10 13:50:00,71.13,71.13,70.81,70.84,105800.0,49.4169,49.4169,49.1946,49.2155,105800.0
2007-12-10 14:00:00,70.84,70.94,70.8,70.92,103000.0,49.2155,49.2849,49.1877,49.271,103000.0
2007-12-10 14:10:00,70.92,70.92,70.82,70.87,51900.0,49.271,49.271,49.2016,49.2363,51900.0
2007-12-10 14:20:00,70.87,70.99,70.87,70.99,57000.0,49.2363,49.3197,49.2363,49.3197,57000.0
2007-12-10 14:30:00,70.98,71.13,70.98,71.11,107500.0,49.3127,49.4169,49.3127,49.403,107500.0
2007-12-10 14:40:00,71.12,71.2,71.02,71.19,54700.0,49.41,49.4656,49.3405,49.4586,54700.0
2007-12-10 14:50:00,71.2,71.28,71.18,71.26,116900.0,49.4656,49.5211,49.4517,49.5072,116900.0
2007-12-10 15:00:00,71.25,71.46,71.24,71.41,142400.0,49.5003,49.6462,49.4933,49.6115,142400.0
2007-12-10 15:10:00,71.41,71.51,71.32,71.32,184100.0,49.6115,49.6809,49.5489,49.5489,184100.0
2007-12-10 15:20:00,71.33,71.37,71.27,71.27,164300.0,49.5559,49.5837,49.5142,49.5142,164300.0
2007-12-10 15:30:00,71.27,71.35,71.2,71.29,208300.0,49.5142,49.5698,49.4656,49.5281,208300.0
2007-12-10 15:40:00,71.29,71.31,71.11,71.27,201600.0,49.5281,49.542,49.403,49.5142,201600.0
2007-12-10 15:50:00,71.27,71.37,71.23,71.25,356300.0,49.5142,49.5837,49.4864,49.5003,356300.0
2007-12-11 09:30:00,71.12,71.24,70.92,71.0,98500.0,49.41,49.4933,49.271,49.3266,98500.0
2007-12-11 09:40:00,71.04,71.82,70.94,71.62,100500.0,49.3544,49.8963,49.2849,49.7574,100500.0
2007-12-11 09:50:00,71.61,71.69,71.48,71.61,66400.0,49.7504,49.806,49.6601,49.7504,66400.0
2007-12-11 10:00:00,71.63,71.7,71.46,71.6,74300.0,49.7643,49.8129,49.6462,49.7435,74300.0
2007-12-11 10:10:00,71.59,71.7,71.38,71.56,74500.0,49.7365,49.8129,49.5906,49.7157,74500.0
2007-12-11 10:20:00,71.54,71.61,71.48,71.53,58900.0,49.7018,49.7504,49.6601,49.6948,58900.0
2007-12-11 10:30:00,71.53,71.55,71.47,71.51,94900.0,49.6948,49.7087,49.6531,49.6809,94900.0
2007-12-11 10:40:00,71.5,71.66,71.46,71.49,63200.0,49.674,49.7851,49.6462,49.667,63200.0
2007-12-11 10:50:00,71.5,71.55,71.4,71.4,44300.0,49.674,49.7087,49.6045,49.6045,44300.0
2007-12-11 11:00:00,71.42,71.5,71.4,71.49,42200.0,49.6184,49.674,49.6045,49.667,42200.0
2007-12-11 11:10:00,71.49,71.6,71.48,71.52,48000.0,49.667,49.7435,49.6601,49.6879,48000.0
2007-12-11 11:20:00,71.54,71.62,71.5,71.55,82100.0,49.7018,49.7574,49.674,49.7087,82100.0
2007-12-11 11:30:00,71.54,71.57,71.52,71.55,15700.0,49.7018,49.7226,49.6879,49.7087,15700.0
2007-12-11 11:40:00,71.54,71.63,71.51,71.54,35500.0,49.7018,49.7643,49.6809,49.7018,35500.0
2007-12-11 11:50:00,71.54,71.82,71.54,71.77,73000.0,49.7018,49.8963,49.7018,49.8616,73000.0
2007-12-11 12:00:00,71.77,71.77,71.61,71.63,35200.0,49.8616,49.8616,49.7504,49.7643,35200.0
2007-12-11 12:10:00,71.63,71.64,71.6,71.62,20600.0,49.7643,49.7712,49.7435,49.7574,20600.0
2007-12-11 12:20:00,71.63,71.64,71.4,71.48,40500.0,49.7643,49.7712,49.6045,49.6601,40500.0
2007-12-11 12:30:00,71.47,71.56,71.47,71.56,48000.0,49.6531,49.7157,49.6531,49.7157,48000.0
2007-12-11 12:40:00,71.57,71.61,71.53,71.6,54300.0,49.7226,49.7504,49.6948,49.7435,54300.0
2007-12-11 12:50:00,71.59,71.62,71.49,71.54,67300.0,49.7365,49.7574,49.667,49.7018,67300.0
2007-12-11 13:00:00,71.54,71.6,71.49,71.54,21900.0,49.7018,49.7435,49.667,49.7018,21900.0
2007-12-11 13:10:00,71.54,71.64,71.53,71.56,27400.0,49.7018,49.7712,49.6948,49.7157,27400.0
2007-12-11 13:20:00,71.57,71.76,71.56,71.7,38100.0,49.7226,49.8546,49.7157,49.8129,38100.0
2007-12-11 13:30:00,71.71,71.86,71.69,71.79,55700.0,49.8199,49.9241,49.806,49.8755,55700.0
2007-12-11 13:40:00,71.79,72.0,71.79,71.92,90500.0,49.8755,50.0214,49.8755,49.9658,90500.0
2007-12-11 13:50:00,71.91,72.22,71.91,72.12,117300.0,49.9588,50.1742,49.9588,50.1047,117300.0
2007-12-11 14:00:00,72.11,72.14,71.92,72.05,116900.0,50.0978,50.1186,49.9658,50.0561,116900.0
2007-12-11 14:10:00,72.06,72.16,71.31,71.49,201800.0,50.063,50.1325,49.542,49.667,201800.0
2007-12-11 14:20:00,71.49,71.55,70.78,70.88,167800.0,49.667,49.7087,49.1738,49.2432,167800.0
2007-12-11 14:30:00,70.9,70.91,70.51,70.57,169400.0,49.2571,49.2641,48.9862,49.0279,169400.0
2007-12-11 14:40:00,70.57,70.57,70.16,70.46,155800.0,49.0279,49.0279,48.743,48.9515,155800.0
2007-12-11 14:50:00,70.46,70.83,70.39,70.8,196500.0,48.9515,49.2085,48.9028,49.1877,196500.0
2007-12-11 15:00:00,70.8,70.92,70.63,70.71,321500.0,49.1877,49.271,49.0696,49.1251,321500.0
2007-12-11 15:10:00,70.71,70.72,70.17,70.22,204800.0,49.1251,49.1321,48.75,48.7847,204800.0
2007-12-11 15:20:00,70.21,70.42,70.12,70.2,218200.0,48.7778,48.9237,48.7152,48.7708,218200.0
2007-12-11 15:30:00,70.2,70.33,70.01,70.06,256100.0,48.7708,48.8611,48.6388,48.6736,256100.0
2007-12-11 15:40:00,70.05,70.22,69.85,70.18,302700.0,48.6666,48.7847,48.5277,48.7569,302700.0
2007-12-11 15:50:00,70.18,70.26,69.95,69.96,468300.0,48.7569,48.8125,48.5971,48.6041,468300.0
2007-12-12 09:30:00,71.28,71.36,70.56,70.57,288200.0,49.5211,49.5767,49.0209,49.0279,288200.0
2007-12-12 09:40:00,70.58,70.58,69.6,69.63,255300.0,49.0348,49.0348,48.354,48.3748,255300.0
2007-12-12 09:50:00,69.64,70.21,69.6,70.14,243800.0,48.3818,48.7778,48.354,48.7291,243800.0
2007-12-12 10:00:00,70.12,70.12,69.41,69.52,167600.0,48.7152,48.7152,48.222,48.2984,167600.0
2007-12-12 10:10:00,69.52,69.71,69.44,69.49,155000.0,48.2984,48.4304,48.2428,48.2776,155000.0
2007-12-12 10:20:00,69.47,69.84,69.42,69.8,308200.0,48.2637,48.5207,48.2289,48.4929,308200.0
2007-12-12 10:30:00,69.82,69.84,69.71,69.71,175500.0,48.5068,48.5207,48.4304,48.4304,175500.0
2007-12-12 10:40:00,69.71,70.11,69.66,69.72,132100.0,48.4304,48.7083,48.3957,48.4373,132100.0
2007-12-12 10:50:00,69.72,69.93,69.69,69.85,77200.0,48.4373,48.5832,48.4165,48.5277,77200.0
2007-12-12 11:00:00,69.83,70.09,69.82,70.08,104300.0,48.5138,48.6944,48.5068,48.6874,104300.0
2007-12-12 11:10:00,70.09,70.16,69.81,70.08,177200.0,48.6944,48.743,48.4999,48.6874,177200.0
2007-12-12 11:20:00,70.07,70.28,70.02,70.16,148700.0,48.6805,48.8264,48.6458,48.743,148700.0
2007-12-12 11:30:00,70.16,70.3,70.08,70.27,96100.0,48.743,48.8403,48.6874,48.8195,96100.0
2007-12-12 11:40:00,70.27,70.33,70.1,70.21,122500.0,48.8195,48.8611,48.7013,48.7778,122500.0
2007-12-12 11:50:00,70.23,70.6,70.21,70.42,100600.0,48.7917,49.0487,48.7778,48.9237,100600.0
2007-12-12 12:00:00,70.43,70.82,70.39,70.51,148400.0,48.9306,49.2016,48.9028,48.9862,148400.0
2007-12-12 12:10:00,70.51,70.86,70.39,70.84,138500.0,48.9862,49.2293,48.9028,49.2155,138500.0
2007-12-12 12:20:00,70.81,71.01,70.6,70.6,148800.0,49.1946,49.3336,49.0487,49.0487,148800.0
2007-12-12 12:30:00,70.6,70.77,70.4,70.45,159900.0,49.0487,49.1668,48.9098,48.9445,159900.0
2007-12-12 12:40:00,70.45,70.45,70.0,70.14,109800.0,48.9445,48.9445,48.6319,48.7291,109800.0
2007-12-12 12:50:00,70.13,70.36,70.1,70.33,82800.0,48.7222,48.882,48.7013,48.8611,82800.0
2007-12-12 13:00:00,70.31,70.42,70.0,70.41,79100.0,48.8472,48.9237,48.6319,48.9167,79100.0
2007-12-12 13:10:00,70.4,70.65,70.4,70.45,89300.0,48.9098,49.0835,48.9098,48.9445,89300.0
2007-12-12 13:20:00,70.45,70.5,70.36,70.45,42400.0,48.9445,48.9792,48.882,48.9445,42400.0
2007-12-12 13:30:00,70.43,70.61,70.41,70.49,56100.0,48.9306,49.0557,48.9167,48.9723,56100.0
2007-12-12 13:40:00,70.5,70.5,70.38,70.4,68600.0,48.9792,48.9792,48.8959,48.9098,68600.0
2007-12-12 13:50:00,70.39,70.39,70.21,70.27,66800.0,48.9028,48.9028,48.7778,48.8195,66800.0
2007-12-12 14:00:00,70.29,70.42,69.9,70.4,112200.0,48.8333,48.9237,48.5624,48.9098,112200.0
2007-12-12 14:10:00,70.42,70.46,70.25,70.41,64300.0,48.9237,48.9515,48.8056,48.9167,64300.0
2007-12-12 14:20:00,70.42,70.54,70.29,70.49,97100.0,48.9237,49.007,48.8333,48.9723,97100.0
2007-12-12 14:30:00,70.45,70.53,70.27,70.51,75000.0,48.9445,49.0001,48.8195,48.9862,75000.0
2007-12-12 14:40:00,70.49,70.87,70.48,70.67,115600.0,48.9723,49.2363,48.9653,49.0973,115600.0
2007-12-12 14:50:00,70.69,70.79,70.33,70.35,86700.0,49.1112,49.1807,48.8611,48.875,86700.0
2007-12-12 15:00:00,70.32,70.49,69.95,70.0,255700.0,48.8542,48.9723,48.5971,48.6319,255700.0
2007-12-12 15:10:00,69.99,69.99,69.5,69.6,322200.0,48.6249,48.6249,48.2845,48.354,322200.0
2007-12-12 15:20:00,69.6,70.23,69.59,70.01,190700.0,48.354,48.7917,48.347,48.6388,190700.0
2007-12-12 15:30:00,70.02,70.18,69.77,70.05,431200.0,48.6458,48.7569,48.4721,48.6666,431200.0
2007-12-12 15:40:00,70.03,70.3,69.94,70.15,293900.0,48.6527,48.8403,48.5902,48.7361,293900.0
2007-12-12 15:50:00,70.12,70.4,70.02,70.19,360100.0,48.7152,48.9098,48.6458,48.7639,360100.0
2007-12-13 09:30:00,65.48,66.71,65.1,66.24,1736600.0,45.4916,46.3462,45.2276,46.0196,1736600.0
2007-12-13 09:40:00,66.24,66.75,66.0,66.27,862000.0,46.0196,46.374,45.8529,46.0405,862000.0
2007-12-13 09:50:00,66.27,66.69,66.18,66.25,612600.0,46.0405,46.3323,45.978,46.0266,612600.0
2007-12-13 10:00:00,66.25,66.7,66.25,66.59,527900.0,46.0266,46.3392,46.0266,46.2628,527900.0
2007-12-13 10:10:00,66.58,67.01,66.45,66.6,713600.0,46.2559,46.5546,46.1655,46.2698,713600.0
2007-12-13 10:20:00,66.6,66.69,66.36,66.55,246100.0,46.2698,46.3323,46.103,46.235,246100.0
2007-12-13 10:30:00,66.55,66.69,66.25,66.5,381000.0,46.235,46.3323,46.0266,46.2003,381000.0
2007-12-13 10:40:00,66.51,66.99,66.45,66.85,558300.0,46.2072,46.5407,46.1655,46.4434,558300.0
2007-12-13 10:50:00,66.83,67.0,66.57,66.71,264600.0,46.4295,46.5476,46.2489,46.3462,264600.0
2007-12-13 11:00:00,66.71,66.81,66.28,66.53,300100.0,46.3462,46.4156,46.0474,46.2211,300100.0
2007-12-13 11:10:00,66.53,68.1,66.44,68.02,559200.0,46.2211,47.3119,46.1586,47.2563,559200.0
2007-12-13 11:20:00,68.02,69.84,67.8,68.97,1520700.0,47.2563,48.5207,47.1034,47.9163,1520700.0
2007-12-13 11:30:00,68.97,69.59,68.47,69.04,987700.0,47.9163,48.347,47.5689,47.9649,987700.0
2007-12-13 11:40:00,69.01,69.1,68.23,68.33,556300.0,47.9441,48.0066,47.4022,47.4717,556300.0
2007-12-13 11:50:00,68.34,68.55,68.1,68.17,318500.0,47.4786,47.6245,47.3119,47.3605,318500.0
2007-12-13 12:00:00,68.19,68.26,67.8,68.22,425500.0,47.3744,47.423,47.1034,47.3952,425500.0
2007-12-13 12:10:00,68.21,68.85,67.98,68.58,351500.0,47.3883,47.8329,47.2285,47.6453,351500.0
2007-12-13 12:20:00,68.57,69.32,68.42,69.32,332200.0,47.6384,48.1594,47.5342,48.1594,332200.0
2007-12-13 12:30:00,69.3,69.48,68.54,68.58,277300.0,48.1456,48.2706,47.6175,47.6453,277300.0
2007-12-13 12:40:00,68.58,68.81,68.36,68.81,237600.0,47.6453,47.8051,47.4925,47.8051,237600.0
2007-12-13 12:50:00,68.79,68.96,68.61,68.8,143900.0,47.7912,47.9093,47.6662,47.7982,143900.0
2007-12-13 13:00:00,68.8,68.99,68.77,68.95,141700.0,47.7982,47.9302,47.7773,47.9024,141700.0
2007-12-13 13:10:00,68.95,69.34,68.85,69.06,168500.0,47.9024,48.1733,47.8329,47.9788,168500.0
2007-12-13 13:20:00,69.06,69.06,68.73,68.91,167100.0,47.9788,47.9788,47.7495,47.8746,167100.0
2007-12-13 13:30:00,68.9,68.92,68.47,68.47,145200.0,47.8677,47.8815,47.5689,47.5689,145200.0
2007-12-13 13:40:00,68.47,68.75,68.35,68.45,162600.0,47.5689,47.7634,47.4855,47.555,162600.0
2007-12-13 13:50:00,68.44,68.9,68.41,68.82,141500.0,47.5481,47.8677,47.5272,47.8121,141500.0
2007-12-13 14:00:00,68.82,68.88,68.62,68.64,114100.0,47.8121,47.8538,47.6731,47.687,114100.0
2007-12-13 14:10:00,68.63,68.71,68.43,68.67,183800.0,47.6801,47.7357,47.5411,47.7079,183800.0
2007-12-13 14:20:00,68.67,68.74,68.5,68.51,159900.0,47.7079,47.7565,47.5898,47.5967,159900.0
2007-12-13 14:30:00,68.52,68.53,68.16,68.16,267500.0,47.6037,47.6106,47.3535,47.3535,267500.0
2007-12-13 14:40:00,68.18,68.61,68.18,68.28,219200.0,47.3674,47.6662,47.3674,47.4369,219200.0
2007-12-13 14:50:00,68.28,68.68,68.23,68.51,138800.0,47.4369,47.7148,47.4022,47.5967,138800.0
2007-12-13 15:00:00,68.52,68.57,68.35,68.4,172700.0,47.6037,47.6384,47.4855,47.5203,172700.0
2007-12-13 15:10:00,68.4,68.53,68.37,68.39,162300.0,47.5203,47.6106,47.4994,47.5133,162300.0
2007-12-13 15:20:00,68.39,68.61,68.15,68.56,348300.0,47.5133,47.6662,47.3466,47.6314,348300.0
2007-12-13 15:30:00,68.55,68.71,68.13,68.28,209100.0,47.6245,47.7357,47.3327,47.4369,209100.0
2007-12-13 15:40:00,68.28,68.62,68.27,68.48,305500.0,47.4369,47.6731,47.43,47.5759,305500.0
2007-12-13 15:50:00,68.48,68.75,68.44,68.6,382000.0,47.5759,47.7634,47.5481,47.6592,382000.0
2007-12-14 09:30:00,68.2,68.39,68.05,68.22,214700.0,47.3813,47.5133,47.2771,47.3952,214700.0
2007-12-14 09:40:00,68.23,68.35,68.21,68.3,189700.0,47.4022,47.4855,47.3883,47.4508,189700.0
2007-12-14 09:50:00,68.3,68.33,68.02,68.04,187300.0,47.4508,47.4717,47.2563,47.2702,187300.0
2007-12-14 10:00:00,68.06,68.08,67.78,67.83,166900.0,47.2841,47.298,47.0895,47.1243,166900.0
2007-12-14 10:10:00,67.84,67.97,67.8,67.8,210300.0,47.1312,47.2215,47.1034,47.1034,210300.0
2007-12-14 10:20:00,67.8,67.89,67.75,67.77,178700.0,47.1034,47.166,47.0687,47.0826,178700.0
2007-12-14 10:30:00,67.75,67.82,67.63,67.71,166000.0,47.0687,47.1173,46.9853,47.0409,166000.0
2007-12-14 10:40:00,67.73,67.98,67.6,67.74,316700.0,47.0548,47.2285,46.9645,47.0618,316700.0
2007-12-14 10:50:00,67.73,68.1,67.66,68.06,222900.0,47.0548,47.3119,47.0062,47.2841,222900.0
2007-12-14 11:00:00,68.09,68.35,68.04,68.14,325600.0,47.3049,47.4855,47.2702,47.3397,325600.0
2007-12-14 11:10:00,68.14,68.17,67.96,68.15,371300.0,47.3397,47.3605,47.2146,47.3466,371300.0
2007-12-14 11:20:00,68.16,68.77,68.15,68.33,313900.0,47.3535,47.7773,47.3466,47.4717,313900.0
2007-12-14 11:30:00,68.34,68.48,68.3,68.44,116100.0,47.4786,47.5759,47.4508,47.5481,116100.0
2007-12-14 11:40:00,68.46,68.53,68.3,68.39,118800.0,47.562,47.6106,47.4508,47.5133,118800.0
2007-12-14 11:50:00,68.37,68.4,68.19,68.22,82200.0,47.4994,47.5203,47.3744,47.3952,82200.0
2007-12-14 12:00:00,68.22,68.5,68.21,68.49,132700.0,47.3952,47.5898,47.3883,47.5828,132700.0
2007-12-14 12:10:00,68.51,68.67,68.5,68.57,207800.0,47.5967,47.7079,47.5898,47.6384,207800.0
2007-12-14 12:20:00,68.55,68.63,68.45,68.52,344000.0,47.6245,47.6801,47.555,47.6037,344000.0
2007-12-14 12:30:00,68.52,69.1,68.5,68.7,241400.0,47.6037,48.0066,47.5898,47.7287,241400.0
2007-12-14 12:40:00,68.7,68.77,68.54,68.71,156400.0,47.7287,47.7773,47.6175,47.7357,156400.0
2007-12-14 12:50:00,68.7,68.75,68.56,68.57,63800.0,47.7287,47.7634,47.6314,47.6384,63800.0
2007-12-14 13:00:00,68.57,68.57,68.35,68.4,122400.0,47.6384,47.6384,47.4855,47.5203,122400.0
2007-12-14 13:10:00,68.4,68.45,68.32,68.38,75600.0,47.5203,47.555,47.4647,47.5064,75600.0
2007-12-14 13:20:00,68.39,68.55,68.35,68.52,85800.0,47.5133,47.6245,47.4855,47.6037,85800.0
2007-12-14 13:30:00,68.52,68.52,68.36,68.48,95400.0,47.6037,47.6037,47.4925,47.5759,95400.0
2007-12-14 13:40:00,68.5,68.62,68.38,68.62,74300.0,47.5898,47.6731,47.5064,47.6731,74300.0
2007-12-14 13:50:00,68.62,68.63,68.42,68.47,98600.0,47.6731,47.6801,47.5342,47.5689,98600.0
2007-12-14 14:00:00,68.46,68.67,68.44,68.55,103000.0,47.562,47.7079,47.5481,47.6245,103000.0
2007-12-14 14:10:00,68.58,68.64,68.43,68.5,148100.0,47.6453,47.687,47.5411,47.5898,148100.0
2007-12-14 14:20:00,68.5,68.63,68.45,68.52,102100.0,47.5898,47.6801,47.555,47.6037,102100.0
2007-12-14 14:30:00,68.5,68.59,68.5,68.57,43300.0,47.5898,47.6523,47.5898,47.6384,43300.0
2007-12-14 14:40:00,68.58,68.67,68.42,68.48,87200.0,47.6453,47.7079,47.5342,47.5759,87200.0
2007-12-14 14:50:00,68.47,68.73,68.36,68.45,307300.0,47.5689,47.7495,47.4925,47.555,307300.0
2007-12-14 15:00:00,68.45,68.63,68.41,68.55,193500.0,47.555,47.6801,47.5272,47.6245,193500.0
2007-12-14 15:10:00,68.55,68.6,68.43,68.44,248400.0,47.6245,47.6592,47.5411,47.5481,248400.0
2007-12-14 15:20:00,68.44,68.61,68.4,68.52,155700.0,47.5481,47.6662,47.5203,47.6037,155700.0
2007-12-14 15:30:00,68.52,68.8,68.49,68.59,246800.0,47.6037,47.7982,47.5828,47.6523,246800.0
2007-12-14 15:40:00,68.59,68.62,68.48,68.59,321700.0,47.6523,47.6731,47.5759,47.6523,321700.0
2007-12-14 15:50:00,68.59,68.63,68.36,68.54,562200.0,47.6523,47.6801,47.4925,47.6175,562200.0
2007-12-17 09:30:00,68.25,68.41,68.08,68.3,140600.0,47.4161,47.5272,47.298,47.4508,140600.0
2007-12-17 09:40:00,68.3,68.5,68.12,68.44,75000.0,47.4508,47.5898,47.3258,47.5481,75000.0
2007-12-17 09:50:00,68.44,68.6,68.42,68.59,95700.0,47.5481,47.6592,47.5342,47.6523,95700.0
2007-12-17 10:00:00,68.58,68.67,68.38,68.38,116400.0,47.6453,47.7079,47.5064,47.5064,116400.0
2007-12-17 10:10:00,68.38,68.51,68.23,68.51,119900.0,47.5064,47.5967,47.4022,47.5967,119900.0
2007-12-17 10:20:00,68.5,68.87,68.42,68.6,98000.0,47.5898,47.8468,47.5342,47.6592,98000.0
2007-12-17 10:30:00,68.61,69.0,68.56,68.91,60500.0,47.6662,47.9371,47.6314,47.8746,60500.0
2007-12-17 10:40:00,68.93,68.99,68.78,68.86,42200.0,47.8885,47.9302,47.7843,47.8399,42200.0
2007-12-17 10:50:00,68.85,68.88,68.62,68.82,47300.0,47.8329,47.8538,47.6731,47.8121,47300.0
2007-12-17 11:00:00,68.82,68.97,68.78,68.81,36200.0,47.8121,47.9163,47.7843,47.8051,36200.0
2007-12-17 11:10:00,68.8,68.83,68.49,68.52,53500.0,47.7982,47.819,47.5828,47.6037,53500.0
2007-12-17 11:20:00,68.52,68.69,68.48,68.49,69900.0,47.6037,47.7218,47.5759,47.5828,69900.0
2007-12-17 11:30:00,68.5,68.64,68.4,68.45,37000.0,47.5898,47.687,47.5203,47.555,37000.0
2007-12-17 11:40:00,68.44,68.46,68.28,68.31,39600.0,47.5481,47.562,47.4369,47.4578,39600.0
2007-12-17 11:50:00,68.3,68.35,68.21,68.35,60900.0,47.4508,47.4855,47.3883,47.4855,60900.0
2007-12-17 12:00:00,68.33,68.38,68.22,68.35,36800.0,47.4717,47.5064,47.3952,47.4855,36800.0
2007-12-17 12:10:00,68.34,68.49,68.25,68.34,37100.0,47.4786,47.5828,47.4161,47.4786,37100.0
2007-12-17 12:20:00,68.34,68.46,68.34,68.43,26200.0,47.4786,47.562,47.4786,47.5411,26200.0
2007-12-17 12:30:00,68.43,68.56,68.38,68.51,24700.0,47.5411,47.6314,47.5064,47.5967,24700.0
2007-12-17 12:40:00,68.51,68.6,68.42,68.46,52100.0,47.5967,47.6592,47.5342,47.562,52100.0
2007-12-17 12:50:00,68.48,68.73,68.47,68.69,37400.0,47.5759,47.7495,47.5689,47.7218,37400.0
2007-12-17 13:00:00,68.66,68.72,68.55,68.62,32200.0,47.7009,47.7426,47.6245,47.6731,32200.0
2007-12-17 13:10:00,68.63,68.63,68.32,68.33,65800.0,47.6801,47.6801,47.4647,47.4717,65800.0
2007-12-17 13:20:00,68.33,68.49,68.33,68.43,59700.0,47.4717,47.5828,47.4717,47.5411,59700.0
2007-12-17 13:30:00,68.44,68.59,68.43,68.44,40300.0,47.5481,47.6523,47.5411,47.5481,40300.0
2007-12-17 13:40:00,68.44,68.5,68.3,68.39,57600.0,47.5481,47.5898,47.4508,47.5133,57600.0
2007-12-17 13:50:00,68.4,68.52,68.3,68.33,41500.0,47.5203,47.6037,47.4508,47.4717,41500.0
2007-12-17 14:00:00,68.32,68.67,68.32,68.6,51300.0,47.4647,47.7079,47.4647,47.6592,51300.0
2007-12-17 14:10:00,68.58,68.67,68.48,68.67,47900.0,47.6453,47.7079,47.5759,47.7079,47900.0
2007-12-17 14:20:00,68.66,68.78,68.6,68.7,49100.0,47.7009,47.7843,47.6592,47.7287,49100.0
2007-12-17 14:30:00,68.71,68.8,68.69,68.8,38400.0,47.7357,47.7982,47.7218,47.7982,38400.0
2007-12-17 14:40:00,68.77,68.87,68.64,68.65,64400.0,47.7773,47.8468,47.687,47.694,64400.0
2007-12-17 14:50:00,68.63,68.65,68.52,68.56,52700.0,47.6801,47.694,47.6037,47.6314,52700.0
2007-12-17 15:00:00,68.55,68.6,68.53,68.54,83300.0,47.6245,47.6592,47.6106,47.6175,83300.0
2007-12-17 15:10:00,68.55,68.6,68.34,68.39,69800.0,47.6245,47.6592,47.4786,47.5133,69800.0
2007-12-17 15:20:00,68.38,68.51,68.3,68.3,78200.0,47.5064,47.5967,47.4508,47.4508,78200.0
2007-12-17 15:30:00,68.3,68.55,68.3,68.48,87900.0,47.4508,47.6245,47.4508,47.5759,87900.0
2007-12-17 15:40:00,68.48,68.5,68.3,68.31,102100.0,47.5759,47.5898,47.4508,47.4578,102100.0
2007-12-17 15:50:00,68.32,68.34,68.12,68.17,208900.0,47.4647,47.4786,47.3258,47.3605,208900.0
2007-12-18 09:30:00,68.65,68.76,68.2,68.3,116600.0,47.694,47.7704,47.3813,47.4508,116600.0
2007-12-18 09:40:00,68.27,68.33,67.66,67.81,112800.0,47.43,47.4717,47.0062,47.1104,112800.0
2007-12-18 09:50:00,67.77,67.91,67.72,67.87,104600.0,47.0826,47.1799,47.0479,47.1521,104600.0
2007-12-18 10:00:00,67.9,68.06,67.82,67.99,105900.0,47.1729,47.2841,47.1173,47.2354,105900.0
2007-12-18 10:10:00,67.98,68.27,67.84,68.22,68200.0,47.2285,47.43,47.1312,47.3952,68200.0
2007-12-18 10:20:00,68.2,68.55,68.17,68.44,105100.0,47.3813,47.6245,47.3605,47.5481,105100.0
2007-12-18 10:30:00,68.44,68.64,68.08,68.16,87400.0,47.5481,47.687,47.298,47.3535,87400.0
2007-12-18 10:40:00,68.14,68.25,68.08,68.21,73800.0,47.3397,47.4161,47.298,47.3883,73800.0
2007-12-18 10:50:00,68.25,68.26,68.09,68.12,36700.0,47.4161,47.423,47.3049,47.3258,36700.0
2007-12-18 11:00:00,68.12,68.22,68.07,68.17,49900.0,47.3258,47.3952,47.291,47.3605,49900.0
2007-12-18 11:10:00,68.15,68.17,68.03,68.03,50900.0,47.3466,47.3605,47.2632,47.2632,50900.0
2007-12-18 11:20:00,68.01,68.08,67.86,68.0,59000.0,47.2493,47.298,47.1451,47.2424,59000.0
2007-12-18 11:30:00,67.99,68.1,67.89,67.97,47500.0,47.2354,47.3119,47.166,47.2215,47500.0
2007-12-18 11:40:00,67.99,68.04,67.75,67.79,55100.0,47.2354,47.2702,47.0687,47.0965,55100.0
2007-12-18 11:50:00,67.79,67.82,67.51,67.62,67200.0,47.0965,47.1173,46.902,46.9784,67200.0
2007-12-18 12:00:00,67.64,67.8,67.5,67.74,64100.0,46.9923,47.1034,46.895,47.0618,64100.0
2007-12-18 12:10:00,67.73,67.79,67.5,67.7,70400.0,47.0548,47.0965,46.895,47.034,70400.0
2007-12-18 12:20:00,67.72,67.88,67.68,67.78,63700.0,47.0479,47.159,47.0201,47.0895,63700.0
2007-12-18 12:30:00,67.8,67.85,67.64,67.78,39700.0,47.1034,47.1382,46.9923,47.0895,39700.0
2007-12-18 12:40:00,67.8,67.94,67.76,67.94,34900.0,47.1034,47.2007,47.0757,47.2007,34900.0
2007-12-18 12:50:00,67.94,67.99,67.89,67.91,32000.0,47.2007,47.2354,47.166,47.1799,32000.0
2007-12-18 13:00:00,67.9,67.99,67.85,67.99,91500.0,47.1729,47.2354,47.1382,47.2354,91500.0
2007-12-18 13:10:00,67.98,68.21,67.94,68.21,41300.0,47.2285,47.3883,47.2007,47.3883,41300.0
2007-12-18 13:20:00,68.2,68.49,68.17,68.38,78900.0,47.3813,47.5828,47.3605,47.5064,78900.0
2007-12-18 13:30:00,68.39,68.5,68.26,68.45,37300.0,47.5133,47.5898,47.423,47.555,37300.0
2007-12-18 13:40:00,68.45,68.58,68.42,68.56,67200.0,47.555,47.6453,47.5342,47.6314,67200.0
2007-12-18 13:50:00,68.56,68.58,68.27,68.28,55400.0,47.6314,47.6453,47.43,47.4369,55400.0
2007-12-18 14:00:00,68.28,68.38,68.18,68.3,96200.0,47.4369,47.5064,47.3674,47.4508,96200.0
2007-12-18 14:10:00,68.3,68.59,68.29,68.49,46500.0,47.4508,47.6523,47.4439,47.5828,46500.0
2007-12-18 14:20:00,68.5,68.68,68.43,68.67,53100.0,47.5898,47.7148,47.5411,47.7079,53100.0
2007-12-18 14:30:00,68.68,68.88,68.66,68.66,77500.0,47.7148,47.8538,47.7009,47.7009,77500.0
2007-12-18 14:40:00,68.67,68.71,68.41,68.49,34200.0,47.7079,47.7357,47.5272,47.5828,34200.0
2007-12-18 14:50:00,68.5,68.51,68.31,68.43,65500.0,47.5898,47.5967,47.4578,47.5411,65500.0
2007-12-18 15:00:00,68.43,68.69,68.38,68.52,43200.0,47.5411,47.7218,47.5064,47.6037,43200.0
2007-12-18 15:10:00,68.52,68.78,68.47,68.7,78700.0,47.6037,47.7843,47.5689,47.7287,78700.0
2007-12-18 15:20:00,68.71,68.77,68.48,68.72,141400.0,47.7357,47.7773,47.5759,47.7426,141400.0
2007-12-18 15:30:00,68.72,68.88,68.68,68.7,151800.0,47.7426,47.8538,47.7148,47.7287,151800.0
2007-12-18 15:40:00,68.7,68.73,68.33,68.33,241100.0,47.7287,47.7495,47.4717,47.4717,241100.0
2007-12-18 15:50:00,68.33,68.57,68.28,68.48,205700.0,47.4717,47.6384,47.4369,47.5759,205700.0
2007-12-19 09:30:00,68.65,68.67,68.03,68.2,119000.0,47.694,47.7079,47.2632,47.3813,119000.0
2007-12-19 09:40:00,68.2,68.45,68.05,68.43,74800.0,47.3813,47.555,47.2771,47.5411,74800.0
2007-12-19 09:50:00,68.43,68.55,68.31,68.43,86000.0,47.5411,47.6245,47.4578,47.5411,86000.0
2007-12-19 10:00:00,68.41,68.55,68.22,68.47,74800.0,47.5272,47.6245,47.3952,47.5689,74800.0
2007-12-19 10:10:00,68.46,68.51,68.26,68.29,51100.0,47.562,47.5967,47.423,47.4439,51100.0
2007-12-19 10:20:00,68.31,68.53,68.31,68.52,64700.0,47.4578,47.6106,47.4578,47.6037,64700.0
2007-12-19 10:30:00,68.52,68.55,68.38,68.44,45000.0,47.6037,47.6245,47.5064,47.5481,45000.0
2007-12-19 10:40:00,68.44,68.52,68.34,68.37,51100.0,47.5481,47.6037,47.4786,47.4994,51100.0
2007-12-19 10:50:00,68.38,68.5,68.35,68.46,51100.0,47.5064,47.5898,47.4855,47.562,51100.0
2007-12-19 11:00:00,68.46,68.5,68.32,68.37,45100.0,47.562,47.5898,47.4647,47.4994,45100.0
2007-12-19 11:10:00,68.36,68.39,68.08,68.11,77800.0,47.4925,47.5133,47.298,47.3188,77800.0
2007-12-19 11:20:00,68.13,68.18,67.9,67.9,104200.0,47.3327,47.3674,47.1729,47.1729,104200.0
2007-12-19 11:30:00,67.9,67.96,67.82,67.88,48000.0,47.1729,47.2146,47.1173,47.159,48000.0
2007-12-19 11:40:00,67.9,67.98,67.89,67.89,43800.0,47.1729,47.2285,47.166,47.166,43800.0
2007-12-19 11:50:00,67.88,67.89,67.61,67.68,66300.0,47.159,47.166,46.9714,47.0201,66300.0
2007-12-19 12:00:00,67.7,67.87,67.61,67.79,68800.0,47.034,47.1521,46.9714,47.0965,68800.0
2007-12-19 12:10:00,67.8,67.9,67.79,67.85,43100.0,47.1034,47.1729,47.0965,47.1382,43100.0
2007-12-19 12:20:00,67.86,68.01,67.84,67.95,40000.0,47.1451,47.2493,47.1312,47.2077,40000.0
2007-12-19 12:30:00,67.95,67.96,67.8,67.88,30700.0,47.2077,47.2146,47.1034,47.159,30700.0
2007-12-19 12:40:00,67.87,67.87,67.69,67.8,40600.0,47.1521,47.1521,47.027,47.1034,40600.0
2007-12-19 12:50:00,67.81,68.0,67.81,67.96,48400.0,47.1104,47.2424,47.1104,47.2146,48400.0
2007-12-19 13:00:00,67.95,67.96,67.8,67.91,61100.0,47.2077,47.2146,47.1034,47.1799,61100.0
2007-12-19 13:10:00,67.92,67.92,67.8,67.85,24300.0,47.1868,47.1868,47.1034,47.1382,24300.0
2007-12-19 13:20:00,67.86,67.96,67.79,67.96,28500.0,47.1451,47.2146,47.0965,47.2146,28500.0
2007-12-19 13:30:00,67.95,67.98,67.82,67.9,23500.0,47.2077,47.2285,47.1173,47.1729,23500.0
2007-12-19 13:40:00,67.9,67.9,67.69,67.83,42000.0,47.1729,47.1729,47.027,47.1243,42000.0
2007-12-19 13:50:00,67.84,67.88,67.74,67.81,24200.0,47.1312,47.159,47.0618,47.1104,24200.0
2007-12-19 14:00:00,67.81,68.03,67.76,68.0,46900.0,47.1104,47.2632,47.0757,47.2424,46900.0
2007-12-19 14:10:00,68.01,68.21,67.97,68.07,79200.0,47.2493,47.3883,47.2215,47.291,79200.0
2007-12-19 14:20:00,68.07,68.22,68.03,68.1,68400.0,47.291,47.3952,47.2632,47.3119,68400.0
2007-12-19 14:30:00,68.1,68.12,67.96,68.02,70600.0,47.3119,47.3258,47.2146,47.2563,70600.0
2007-12-19 14:40:00,68.03,68.25,68.02,68.24,61300.0,47.2632,47.4161,47.2563,47.4091,61300.0
2007-12-19 14:50:00,68.24,68.29,68.19,68.27,87900.0,47.4091,47.4439,47.3744,47.43,87900.0
2007-12-19 15:00:00,68.28,68.45,68.26,68.35,119600.0,47.4369,47.555,47.423,47.4855,119600.0
2007-12-19 15:10:00,68.35,68.5,68.35,68.45,63200.0,47.4855,47.5898,47.4855,47.555,63200.0
2007-12-19 15:20:00,68.45,68.5,68.35,68.4,80000.0,47.555,47.5898,47.4855,47.5203,80000.0
2007-12-19 15:30:00,68.39,68.48,68.34,68.41,111900.0,47.5133,47.5759,47.4786,47.5272,111900.0
2007-12-19 15:40:00,68.42,68.45,68.35,68.37,107800.0,47.5342,47.555,47.4855,47.4994,107800.0
2007-12-19 15:50:00,68.38,68.47,68.34,68.4,183000.0,47.5064,47.5689,47.4786,47.5203,183000.0
2007-12-20 09:30:00,69.02,69.09,68.48,68.92,112700.0,47.951,47.9997,47.5759,47.8815,112700.0
2007-12-20 09:40:00,68.91,69.07,68.9,69.0,98700.0,47.8746,47.9858,47.8677,47.9371,98700.0
2007-12-20 09:50:00,69.0,69.06,68.93,68.98,110900.0,47.9371,47.9788,47.8885,47.9232,110900.0
2007-12-20 10:00:00,68.98,68.99,68.67,68.79,82900.0,47.9232,47.9302,47.7079,47.7912,82900.0
2007-12-20 10:10:00,68.78,68.8,68.4,68.47,86200.0,47.7843,47.7982,47.5203,47.5689,86200.0
2007-12-20 10:20:00,68.47,68.61,68.47,68.49,91400.0,47.5689,47.6662,47.5689,47.5828,91400.0
2007-12-20 10:30:00,68.5,68.88,68.49,68.79,64600.0,47.5898,47.8538,47.5828,47.7912,64600.0
2007-12-20 10:40:00,68.79,68.87,68.74,68.77,49600.0,47.7912,47.8468,47.7565,47.7773,49600.0
2007-12-20 10:50:00,68.78,68.78,68.44,68.48,49000.0,47.7843,47.7843,47.5481,47.5759,49000.0
2007-12-20 11:00:00,68.47,68.48,68.19,68.32,48200.0,47.5689,47.5759,47.3744,47.4647,48200.0
2007-12-20 11:10:00,68.34,68.48,68.31,68.33,51800.0,47.4786,47.5759,47.4578,47.4717,51800.0
2007-12-20 11:20:00,68.31,68.52,68.2,68.49,67500.0,47.4578,47.6037,47.3813,47.5828,67500.0
2007-12-20 11:30:00,68.51,68.54,68.41,68.44,37400.0,47.5967,47.6175,47.5272,47.5481,37400.0
2007-12-20 11:40:00,68.44,68.44,68.3,68.36,52600.0,47.5481,47.5481,47.4508,47.4925,52600.0
2007-12-20 11:50:00,68.36,68.4,68.2,68.2,33700.0,47.4925,47.5203,47.3813,47.3813,33700.0
2007-12-20 12:00:00,68.22,68.22,68.0,68.0,88200.0,47.3952,47.3952,47.2424,47.2424,88200.0
2007-12-20 12:10:00,68.0,68.16,68.0,68.02,48000.0,47.2424,47.3535,47.2424,47.2563,48000.0
2007-12-20 12:20:00,68.03,68.27,68.0,68.27,46400.0,47.2632,47.43,47.2424,47.43,46400.0
2007-12-20 12:30:00,68.29,68.31,68.09,68.1,30800.0,47.4439,47.4578,47.3049,47.3119,30800.0
2007-12-20 12:40:00,68.1,68.21,68.02,68.17,25500.0,47.3119,47.3883,47.2563,47.3605,25500.0
2007-12-20 12:50:00,68.18,68.28,68.15,68.24,35800.0,47.3674,47.4369,47.3466,47.4091,35800.0
2007-12-20 13:00:00,68.25,68.33,68.23,68.24,26900.0,47.4161,47.4717,47.4022,47.4091,26900.0
2007-12-20 13:10:00,68.24,68.4,68.24,68.37,42100.0,47.4091,47.5203,47.4091,47.4994,42100.0
2007-12-20 13:20:00,68.38,68.75,68.38,68.66,85900.0,47.5064,47.7634,47.5064,47.7009,85900.0
2007-12-20 13:30:00,68.64,68.81,68.63,68.72,42600.0,47.687,47.8051,47.6801,47.7426,42600.0
2007-12-20 13:40:00,68.7,68.7,68.59,68.59,34200.0,47.7287,47.7287,47.6523,47.6523,34200.0
2007-12-20 13:50:00,68.59,68.79,68.59,68.72,34300.0,47.6523,47.7912,47.6523,47.7426,34300.0
2007-12-20 14:00:00,68.72,68.76,68.58,68.58,28600.0,47.7426,47.7704,47.6453,47.6453,28600.0
2007-12-20 14:10:00,68.61,68.97,68.53,68.91,65000.0,47.6662,47.9163,47.6106,47.8746,65000.0
2007-12-20 14:20:00,68.92,68.99,68.87,68.93,60300.0,47.8815,47.9302,47.8468,47.8885,60300.0
2007-12-20 14:30:00,68.93,68.99,68.82,68.98,51200.0,47.8885,47.9302,47.8121,47.9232,51200.0
2007-12-20 14:40:00,68.97,69.0,68.85,68.88,36500.0,47.9163,47.9371,47.8329,47.8538,36500.0
2007-12-20 14:50:00,68.87,68.9,68.7,68.85,53800.0,47.8468,47.8677,47.7287,47.8329,53800.0
2007-12-20 15:00:00,68.85,68.85,68.71,68.73,81500.0,47.8329,47.8329,47.7357,47.7495,81500.0
2007-12-20 15:10:00,68.74,68.8,68.59,68.59,97000.0,47.7565,47.7982,47.6523,47.6523,97000.0
2007-12-20 15:20:00,68.6,68.69,68.38,68.4,81600.0,47.6592,47.7218,47.5064,47.5203,81600.0
2007-12-20 15:30:00,68.4,68.52,68.33,68.51,123300.0,47.5203,47.6037,47.4717,47.5967,123300.0
2007-12-20 15:40:00,68.52,68.81,68.43,68.8,131900.0,47.6037,47.8051,47.5411,47.7982,131900.0
2007-12-20 15:50:00,68.82,68.96,68.75,68.87,278600.0,47.8121,47.9093,47.7634,47.8468,278600.0
2007-12-21 09:30:00,69.69,69.98,69.35,69.72,1325700.0,48.4165,48.618,48.1803,48.4373,1325700.0
2007-12-21 09:40:00,69.73,69.91,69.57,69.9,150000.0,48.4443,48.5693,48.3331,48.5624,150000.0
2007-12-21 09:50:00,69.87,69.9,69.5,69.56,89900.0,48.5416,48.5624,48.2845,48.3262,89900.0
2007-12-21 10:00:00,69.56,69.69,69.49,69.69,95800.0,48.3262,48.4165,48.2776,48.4165,95800.0
2007-12-21 10:10:00,69.66,69.9,69.56,69.79,99100.0,48.3957,48.5624,48.3262,48.486,99100.0
2007-12-21 10:20:00,69.78,69.81,69.63,69.67,57400.0,48.479,48.4999,48.3748,48.4026,57400.0
2007-12-21 10:30:00,69.68,69.7,69.59,69.62,36700.0,48.4096,48.4234,48.347,48.3679,36700.0
2007-12-21 10:40:00,69.61,69.71,69.56,69.59,42600.0,48.3609,48.4304,48.3262,48.347,42600.0
2007-12-21 10:50:00,69.57,69.59,69.46,69.59,39700.0,48.3331,48.347,48.2567,48.347,39700.0
2007-12-21 11:00:00,69.59,69.79,69.57,69.78,51000.0,48.347,48.486,48.3331,48.479,51000.0
2007-12-21 11:10:00,69.78,69.85,69.73,69.75,88400.0,48.479,48.5277,48.4443,48.4582,88400.0
2007-12-21 11:20:00,69.74,69.82,69.49,69.55,86700.0,48.4512,48.5068,48.2776,48.3192,86700.0
2007-12-21 11:30:00,69.53,69.62,69.46,69.47,56600.0,48.3053,48.3679,48.2567,48.2637,56600.0
2007-12-21 11:40:00,69.46,69.53,69.35,69.44,62200.0,48.2567,48.3053,48.1803,48.2428,62200.0
2007-12-21 11:50:00,69.44,69.62,69.43,69.6,30600.0,48.2428,48.3679,48.2359,48.354,30600.0
2007-12-21 12:00:00,69.61,69.67,69.52,69.59,25900.0,48.3609,48.4026,48.2984,48.347,25900.0
2007-12-21 12:10:00,69.62,69.64,69.53,69.62,30000.0,48.3679,48.3818,48.3053,48.3679,30000.0
2007-12-21 12:20:00,69.61,69.65,69.53,69.6,102200.0,48.3609,48.3887,48.3053,48.354,102200.0
2007-12-21 12:30:00,69.59,69.7,69.56,69.67,47200.0,48.347,48.4234,48.3262,48.4026,47200.0
2007-12-21 12:40:00,69.65,69.74,69.64,69.67,46400.0,48.3887,48.4512,48.3818,48.4026,46400.0
2007-12-21 12:50:00,69.67,69.73,69.58,69.6,37700.0,48.4026,48.4443,48.3401,48.354,37700.0
2007-12-21 13:00:00,69.59,69.62,69.53,69.6,52800.0,48.347,48.3679,48.3053,48.354,52800.0
2007-12-21 13:10:00,69.61,69.63,69.57,69.59,48300.0,48.3609,48.3748,48.3331,48.347,48300.0
2007-12-21 13:20:00,69.58,69.62,69.52,69.57,53000.0,48.3401,48.3679,48.2984,48.3331,53000.0
2007-12-21 13:30:00,69.58,69.62,69.56,69.62,42100.0,48.3401,48.3679,48.3262,48.3679,42100.0
2007-12-21 13:40:00,69.62,69.63,69.57,69.61,42500.0,48.3679,48.3748,48.3331,48.3609,42500.0
2007-12-21 13:50:00,69.6,69.69,69.6,69.66,69300.0,48.354,48.4165,48.354,48.3957,69300.0
2007-12-21 14:00:00,69.66,69.89,69.65,69.89,131100.0,48.3957,48.5554,48.3887,48.5554,131100.0
2007-12-21 14:10:00,69.88,69.99,69.87,69.97,93500.0,48.5485,48.6249,48.5416,48.611,93500.0
2007-12-21 14:20:00,69.99,70.0,69.83,69.84,47100.0,48.6249,48.6319,48.5138,48.5207,47100.0
2007-12-21 14:30:00,69.84,69.86,69.7,69.79,114900.0,48.5207,48.5346,48.4234,48.486,114900.0
2007-12-21 14:40:00,69.79,69.9,69.74,69.86,75700.0,48.486,48.5624,48.4512,48.5346,75700.0
2007-12-21 14:50:00,69.87,69.97,69.87,69.94,54500.0,48.5416,48.611,48.5416,48.5902,54500.0
2007-12-21 15:00:00,69.95,69.99,69.94,69.97,96400.0,48.5971,48.6249,48.5902,48.611,96400.0
2007-12-21 15:10:00,69.96,70.0,69.94,70.0,57700.0,48.6041,48.6319,48.5902,48.6319,57700.0
2007-12-21 15:20:00,70.0,70.04,69.9,69.91,208200.0,48.6319,48.6597,48.5624,48.5693,208200.0
2007-12-21 15:30:00,69.91,70.04,69.91,69.96,113900.0,48.5693,48.6597,48.5693,48.6041,113900.0
2007-12-21 15:40:00,69.97,69.97,69.84,69.9,156900.0,48.611,48.611,48.5207,48.5624,156900.0
2007-12-21 15:50:00,69.9,70.08,69.9,70.07,350100.0,48.5624,48.6874,48.5624,48.6805,350100.0
2007-12-24 09:30:00,70.29,70.75,70.08,70.73,118200.0,48.8333,49.1529,48.6874,49.139,118200.0
2007-12-24 09:40:00,70.71,70.96,70.71,70.77,116500.0,49.1251,49.2988,49.1251,49.1668,116500.0
2007-12-24 09:50:00,70.8,70.95,70.76,70.9,68700.0,49.1877,49.2919,49.1599,49.2571,68700.0
2007-12-24 10:00:00,70.9,71.0,70.83,70.83,47600.0,49.2571,49.3266,49.2085,49.2085,47600.0
2007-12-24 10:10:00,70.81,70.92,70.78,70.79,69500.0,49.1946,49.271,49.1738,49.1807,69500.0
2007-12-24 10:20:00,70.78,70.87,70.58,70.59,43800.0,49.1738,49.2363,49.0348,49.0418,43800.0
2007-12-24 10:30:00,70.61,70.69,70.57,70.68,27500.0,49.0557,49.1112,49.0279,49.1043,27500.0
2007-12-24 10:40:00,70.68,70.7,70.61,70.61,14800.0,49.1043,49.1182,49.0557,49.0557,14800.0
2007-12-24 10:50:00,70.63,70.63,70.47,70.5,32700.0,49.0696,49.0696,48.9584,48.9792,32700.0
2007-12-24 11:00:00,70.51,70.51,70.42,70.44,33100.0,48.9862,48.9862,48.9237,48.9376,33100.0
2007-12-24 11:10:00,70.43,70.52,70.42,70.48,25300.0,48.9306,48.9931,48.9237,48.9653,25300.0
2007-12-24 11:20:00,70.48,70.53,70.48,70.49,23600.0,48.9653,49.0001,48.9653,48.9723,23600.0
2007-12-24 11:30:00,70.47,70.54,70.43,70.44,64400.0,48.9584,49.007,48.9306,48.9376,64400.0
2007-12-24 11:40:00,70.44,70.54,70.43,70.49,13600.0,48.9376,49.007,48.9306,48.9723,13600.0
2007-12-24 11:50:00,70.49,70.52,70.38,70.38,29400.0,48.9723,48.9931,48.8959,48.8959,29400.0
2007-12-24 12:00:00,70.4,70.64,70.4,70.57,22300.0,48.9098,49.0765,48.9098,49.0279,22300.0
2007-12-24 12:10:00,70.58,70.6,70.46,70.53,36200.0,49.0348,49.0487,48.9515,49.0001,36200.0
2007-12-24 12:20:00,70.53,70.73,70.51,70.73,21400.0,49.0001,49.139,48.9862,49.139,21400.0
2007-12-24 12:30:00,70.72,70.76,70.61,70.7,61000.0,49.1321,49.1599,49.0557,49.1182,61000.0
2007-12-24 12:40:00,70.7,70.82,70.62,70.75,64100.0,49.1182,49.2016,49.0626,49.1529,64100.0
2007-12-24 12:50:00,70.77,70.95,70.7,70.8,94900.0,49.1668,49.2919,49.1182,49.1877,94900.0
2007-12-24 13:00:00,70.76,70.84,70.67,70.67,22000.0,49.1599,49.2155,49.0973,49.0973,22000.0
2007-12-24 13:10:00,70.67,70.67,70.67,70.67,600.0,49.0973,49.0973,49.0973,49.0973,600.0
2007-12-24 13:20:00,70.67,70.76,70.67,70.76,2200.0,49.0973,49.1599,49.0973,49.1599,2200.0
2007-12-24 13:30:00,70.76,70.76,70.76,70.76,0.0,49.1599,49.1599,49.1599,49.1599,0.0
2007-12-24 13:40:00,70.76,70.76,70.76,70.76,0.0,49.1599,49.1599,49.1599,49.1599,0.0
2007-12-24 13:50:00,70.67,70.67,70.67,70.67,1600.0,49.0973,49.0973,49.0973,49.0973,1600.0
2007-12-24 14:00:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:10:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:20:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:30:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:40:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 14:50:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:00:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:10:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:20:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:30:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:40:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-24 15:50:00,70.67,70.67,70.67,70.67,0.0,49.0973,49.0973,49.0973,49.0973,0.0
2007-12-26 09:30:00,70.99,71.0,69.93,70.11,144500.0,49.3197,49.3266,48.5832,48.7083,144500.0
2007-12-26 09:40:00,70.12,70.56,69.99,70.06,66100.0,48.7152,49.0209,48.6249,48.6736,66100.0
2007-12-26 09:50:00,70.04,70.04,69.91,69.95,61900.0,48.6597,48.6597,48.5693,48.5971,61900.0
2007-12-26 10:00:00,69.94,70.0,69.91,69.99,39800.0,48.5902,48.6319,48.5693,48.6249,39800.0
2007-12-26 10:10:00,70.0,70.08,69.89,69.9,47300.0,48.6319,48.6874,48.5554,48.5624,47300.0
2007-12-26 10:20:00,69.9,69.94,69.7,69.78,128200.0,48.5624,48.5902,48.4234,48.479,128200.0
2007-12-26 10:30:00,69.77,69.81,69.65,69.67,63500.0,48.4721,48.4999,48.3887,48.4026,63500.0
2007-12-26 10:40:00,69.67,69.74,69.55,69.67,52600.0,48.4026,48.4512,48.3192,48.4026,52600.0
2007-12-26 10:50:00,69.68,69.84,69.67,69.82,50000.0,48.4096,48.5207,48.4026,48.5068,50000.0
2007-12-26 11:00:00,69.82,69.88,69.79,69.84,49000.0,48.5068,48.5485,48.486,48.5207,49000.0
2007-12-26 11:10:00,69.84,69.92,69.83,69.87,44400.0,48.5207,48.5763,48.5138,48.5416,44400.0
2007-12-26 11:20:00,69.87,69.98,69.87,69.97,33900.0,48.5416,48.618,48.5416,48.611,33900.0
2007-12-26 11:30:00,69.98,70.19,69.97,70.18,63400.0,48.618,48.7639,48.611,48.7569,63400.0
2007-12-26 11:40:00,70.19,70.25,70.12,70.12,25200.0,48.7639,48.8056,48.7152,48.7152,25200.0
2007-12-26 11:50:00,70.12,70.13,70.01,70.02,26800.0,48.7152,48.7222,48.6388,48.6458,26800.0
2007-12-26 12:00:00,70.02,70.15,70.02,70.1,35700.0,48.6458,48.7361,48.6458,48.7013,35700.0
2007-12-26 12:10:00,70.1,70.15,70.09,70.15,31600.0,48.7013,48.7361,48.6944,48.7361,31600.0
2007-12-26 12:20:00,70.18,70.24,70.1,70.22,23200.0,48.7569,48.7986,48.7013,48.7847,23200.0
2007-12-26 12:30:00,70.21,70.24,70.19,70.2,19600.0,48.7778,48.7986,48.7639,48.7708,19600.0
2007-12-26 12:40:00,70.24,70.35,70.22,70.34,23400.0,48.7986,48.875,48.7847,48.8681,23400.0
2007-12-26 12:50:00,70.32,70.4,70.31,70.34,38700.0,48.8542,48.9098,48.8472,48.8681,38700.0
2007-12-26 13:00:00,70.34,70.42,70.24,70.33,39400.0,48.8681,48.9237,48.7986,48.8611,39400.0
2007-12-26 13:10:00,70.33,70.42,70.31,70.37,29700.0,48.8611,48.9237,48.8472,48.8889,29700.0
2007-12-26 13:20:00,70.37,70.4,70.26,70.27,28200.0,48.8889,48.9098,48.8125,48.8195,28200.0
2007-12-26 13:30:00,70.26,70.41,70.26,70.36,20700.0,48.8125,48.9167,48.8125,48.882,20700.0
2007-12-26 13:40:00,70.36,70.4,70.3,70.4,32600.0,48.882,48.9098,48.8403,48.9098,32600.0
2007-12-26 13:50:00,70.39,70.5,70.38,70.5,39800.0,48.9028,48.9792,48.8959,48.9792,39800.0
2007-12-26 14:00:00,70.5,70.53,70.28,70.28,51500.0,48.9792,49.0001,48.8264,48.8264,51500.0
2007-12-26 14:10:00,70.31,70.4,70.25,70.32,30400.0,48.8472,48.9098,48.8056,48.8542,30400.0
2007-12-26 14:20:00,70.32,70.4,70.28,70.39,23900.0,48.8542,48.9098,48.8264,48.9028,23900.0
2007-12-26 14:30:00,70.39,70.45,70.3,70.33,80200.0,48.9028,48.9445,48.8403,48.8611,80200.0
2007-12-26 14:40:00,70.33,70.35,70.26,70.29,62100.0,48.8611,48.875,48.8125,48.8333,62100.0
2007-12-26 14:50:00,70.28,70.56,70.28,70.51,37800.0,48.8264,49.0209,48.8264,48.9862,37800.0
2007-12-26 15:00:00,70.51,70.55,70.48,70.48,38100.0,48.9862,49.014,48.9653,48.9653,38100.0
2007-12-26 15:10:00,70.48,70.59,70.48,70.57,42000.0,48.9653,49.0418,48.9653,49.0279,42000.0
2007-12-26 15:20:00,70.56,70.64,70.52,70.53,34900.0,49.0209,49.0765,48.9931,49.0001,34900.0
2007-12-26 15:30:00,70.53,70.65,70.4,70.63,74600.0,49.0001,49.0835,48.9098,49.0696,74600.0
2007-12-26 15:40:00,70.63,70.65,70.5,70.63,90600.0,49.0696,49.0835,48.9792,49.0696,90600.0
2007-12-26 15:50:00,70.63,70.64,70.55,70.62,115400.0,49.0696,49.0765,49.014,49.0626,115400.0
2007-12-27 09:30:00,70.59,70.9,70.12,70.12,99000.0,49.0418,49.2571,48.7152,48.7152,99000.0
2007-12-27 09:40:00,70.1,70.3,70.01,70.27,78100.0,48.7013,48.8403,48.6388,48.8195,78100.0
2007-12-27 09:50:00,70.28,70.51,70.28,70.29,70000.0,48.8264,48.9862,48.8264,48.8333,70000.0
2007-12-27 10:00:00,70.28,70.43,70.2,70.25,36500.0,48.8264,48.9306,48.7708,48.8056,36500.0
2007-12-27 10:10:00,70.25,70.27,70.21,70.27,22200.0,48.8056,48.8195,48.7778,48.8195,22200.0
2007-12-27 10:20:00,70.26,70.49,70.25,70.42,36900.0,48.8125,48.9723,48.8056,48.9237,36900.0
2007-12-27 10:30:00,70.43,70.43,70.18,70.2,52100.0,48.9306,48.9306,48.7569,48.7708,52100.0
2007-12-27 10:40:00,70.19,70.23,70.02,70.13,80700.0,48.7639,48.7917,48.6458,48.7222,80700.0
2007-12-27 10:50:00,70.13,70.22,70.08,70.16,36300.0,48.7222,48.7847,48.6874,48.743,36300.0
2007-12-27 11:00:00,70.17,70.18,70.03,70.04,37700.0,48.75,48.7569,48.6527,48.6597,37700.0
2007-12-27 11:10:00,70.03,70.17,70.01,70.14,56400.0,48.6527,48.75,48.6388,48.7291,56400.0
2007-12-27 11:20:00,70.14,70.16,70.1,70.14,23800.0,48.7291,48.743,48.7013,48.7291,23800.0
2007-12-27 11:30:00,70.14,70.16,70.05,70.14,29900.0,48.7291,48.743,48.6666,48.7291,29900.0
2007-12-27 11:40:00,70.13,70.15,70.11,70.13,14800.0,48.7222,48.7361,48.7083,48.7222,14800.0
2007-12-27 11:50:00,70.12,70.17,70.09,70.13,27100.0,48.7152,48.75,48.6944,48.7222,27100.0
2007-12-27 12:00:00,70.12,70.14,69.93,70.03,35400.0,48.7152,48.7291,48.5832,48.6527,35400.0
2007-12-27 12:10:00,70.03,70.07,69.94,69.94,34700.0,48.6527,48.6805,48.5902,48.5902,34700.0
2007-12-27 12:20:00,69.96,70.07,69.94,69.97,55000.0,48.6041,48.6805,48.5902,48.611,55000.0
2007-12-27 12:30:00,69.97,70.0,69.75,69.78,56500.0,48.611,48.6319,48.4582,48.479,56500.0
2007-12-27 12:40:00,69.78,69.99,69.76,69.96,21700.0,48.479,48.6249,48.4651,48.6041,21700.0
2007-12-27 12:50:00,69.99,70.04,69.93,69.93,17700.0,48.6249,48.6597,48.5832,48.5832,17700.0
2007-12-27 13:00:00,69.93,69.96,69.83,69.94,29200.0,48.5832,48.6041,48.5138,48.5902,29200.0
2007-12-27 13:10:00,69.95,70.03,69.94,70.0,48400.0,48.5971,48.6527,48.5902,48.6319,48400.0
2007-12-27 13:20:00,69.99,70.13,69.96,70.09,30200.0,48.6249,48.7222,48.6041,48.6944,30200.0
2007-12-27 13:30:00,70.1,70.13,70.01,70.11,17800.0,48.7013,48.7222,48.6388,48.7083,17800.0
2007-12-27 13:40:00,70.1,70.22,70.07,70.21,25200.0,48.7013,48.7847,48.6805,48.7778,25200.0
2007-12-27 13:50:00,70.21,70.31,70.18,70.2,47600.0,48.7778,48.8472,48.7569,48.7708,47600.0
2007-12-27 14:00:00,70.22,70.38,70.17,70.37,28400.0,48.7847,48.8959,48.75,48.8889,28400.0
2007-12-27 14:10:00,70.36,70.37,70.24,70.34,50200.0,48.882,48.8889,48.7986,48.8681,50200.0
2007-12-27 14:20:00,70.34,70.37,70.3,70.33,29000.0,48.8681,48.8889,48.8403,48.8611,29000.0
2007-12-27 14:30:00,70.32,70.34,70.11,70.13,51000.0,48.8542,48.8681,48.7083,48.7222,51000.0
2007-12-27 14:40:00,70.12,70.23,70.08,70.22,37900.0,48.7152,48.7917,48.6874,48.7847,37900.0
2007-12-27 14:50:00,70.22,70.25,70.1,70.16,22700.0,48.7847,48.8056,48.7013,48.743,22700.0
2007-12-27 15:00:00,70.15,70.26,70.14,70.15,32900.0,48.7361,48.8125,48.7291,48.7361,32900.0
2007-12-27 15:10:00,70.15,70.22,70.08,70.11,68300.0,48.7361,48.7847,48.6874,48.7083,68300.0
2007-12-27 15:20:00,70.1,70.13,69.9,69.92,62000.0,48.7013,48.7222,48.5624,48.5763,62000.0
2007-12-27 15:30:00,69.92,70.02,69.82,69.99,68100.0,48.5763,48.6458,48.5068,48.6249,68100.0
2007-12-27 15:40:00,69.99,70.0,69.81,69.85,83200.0,48.6249,48.6319,48.4999,48.5277,83200.0
2007-12-27 15:50:00,69.85,70.01,69.75,69.86,210500.0,48.5277,48.6388,48.4582,48.5346,210500.0
2007-12-28 09:30:00,70.15,70.51,70.0,70.39,82100.0,48.7361,48.9862,48.6319,48.9028,82100.0
2007-12-28 09:40:00,70.37,70.55,70.23,70.54,76900.0,48.8889,49.014,48.7917,49.007,76900.0
2007-12-28 09:50:00,70.54,70.72,70.32,70.39,102700.0,49.007,49.1321,48.8542,48.9028,102700.0
2007-12-28 10:00:00,70.39,70.39,69.92,70.18,92200.0,48.9028,48.9028,48.5763,48.7569,92200.0
2007-12-28 10:10:00,70.18,70.29,70.02,70.22,83900.0,48.7569,48.8333,48.6458,48.7847,83900.0
2007-12-28 10:20:00,70.22,70.28,70.19,70.21,27600.0,48.7847,48.8264,48.7639,48.7778,27600.0
2007-12-28 10:30:00,70.19,70.23,70.07,70.12,31400.0,48.7639,48.7917,48.6805,48.7152,31400.0
2007-12-28 10:40:00,70.12,70.17,70.01,70.06,55600.0,48.7152,48.75,48.6388,48.6736,55600.0
2007-12-28 10:50:00,70.06,70.06,69.92,69.96,22600.0,48.6736,48.6736,48.5763,48.6041,22600.0
2007-12-28 11:00:00,69.96,70.0,69.81,69.9,37300.0,48.6041,48.6319,48.4999,48.5624,37300.0
2007-12-28 11:10:00,69.9,70.07,69.83,70.06,43800.0,48.5624,48.6805,48.5138,48.6736,43800.0
2007-12-28 11:20:00,70.07,70.13,70.03,70.05,62500.0,48.6805,48.7222,48.6527,48.6666,62500.0
2007-12-28 11:30:00,70.08,70.28,70.05,70.19,68800.0,48.6874,48.8264,48.6666,48.7639,68800.0
2007-12-28 11:40:00,70.2,70.25,70.13,70.24,23900.0,48.7708,48.8056,48.7222,48.7986,23900.0
2007-12-28 11:50:00,70.24,70.31,70.18,70.24,52500.0,48.7986,48.8472,48.7569,48.7986,52500.0
2007-12-28 12:00:00,70.21,70.26,70.16,70.16,39400.0,48.7778,48.8125,48.743,48.743,39400.0
2007-12-28 12:10:00,70.17,70.21,70.0,70.19,30400.0,48.75,48.7778,48.6319,48.7639,30400.0
2007-12-28 12:20:00,70.19,70.23,70.0,70.1,36500.0,48.7639,48.7917,48.6319,48.7013,36500.0
2007-12-28 12:30:00,70.1,70.22,70.05,70.19,16000.0,48.7013,48.7847,48.6666,48.7639,16000.0
2007-12-28 12:40:00,70.19,70.22,70.15,70.22,31700.0,48.7639,48.7847,48.7361,48.7847,31700.0
2007-12-28 12:50:00,70.22,70.22,70.0,70.01,37900.0,48.7847,48.7847,48.6319,48.6388,37900.0
2007-12-28 13:00:00,70.02,70.12,69.97,70.12,22700.0,48.6458,48.7152,48.611,48.7152,22700.0
2007-12-28 13:10:00,70.11,70.11,69.98,70.01,18500.0,48.7083,48.7083,48.618,48.6388,18500.0
2007-12-28 13:20:00,70.02,70.1,70.02,70.04,19600.0,48.6458,48.7013,48.6458,48.6597,19600.0
2007-12-28 13:30:00,70.05,70.08,69.94,69.96,36500.0,48.6666,48.6874,48.5902,48.6041,36500.0
2007-12-28 13:40:00,69.95,70.05,69.94,70.03,29500.0,48.5971,48.6666,48.5902,48.6527,29500.0
2007-12-28 13:50:00,70.03,70.04,69.92,69.98,37100.0,48.6527,48.6597,48.5763,48.618,37100.0
2007-12-28 14:00:00,69.98,70.04,69.97,69.99,26200.0,48.618,48.6597,48.611,48.6249,26200.0
2007-12-28 14:10:00,70.0,70.03,69.97,70.01,26400.0,48.6319,48.6527,48.611,48.6388,26400.0
2007-12-28 14:20:00,70.02,70.09,69.98,70.09,42700.0,48.6458,48.6944,48.618,48.6944,42700.0
2007-12-28 14:30:00,70.1,70.18,70.09,70.17,37400.0,48.7013,48.7569,48.6944,48.75,37400.0
2007-12-28 14:40:00,70.17,70.25,70.13,70.2,28700.0,48.75,48.8056,48.7222,48.7708,28700.0
2007-12-28 14:50:00,70.2,70.26,70.1,70.25,20500.0,48.7708,48.8125,48.7013,48.8056,20500.0
2007-12-28 15:00:00,70.25,70.25,70.13,70.23,22500.0,48.8056,48.8056,48.7222,48.7917,22500.0
2007-12-28 15:10:00,70.23,70.38,70.21,70.35,33500.0,48.7917,48.8959,48.7778,48.875,33500.0
2007-12-28 15:20:00,70.34,70.36,70.21,70.26,54300.0,48.8681,48.882,48.7778,48.8125,54300.0
2007-12-28 15:30:00,70.25,70.34,70.16,70.25,45000.0,48.8056,48.8681,48.743,48.8056,45000.0
2007-12-28 15:40:00,70.24,70.32,70.19,70.28,58100.0,48.7986,48.8542,48.7639,48.8264,58100.0
2007-12-28 15:50:00,70.28,70.34,70.19,70.19,92800.0,48.8264,48.8681,48.7639,48.7639,92800.0
2007-12-31 09:30:00,70.22,70.44,69.99,70.35,119700.0,48.7847,48.9376,48.6249,48.875,119700.0
2007-12-31 09:40:00,70.35,70.35,70.17,70.18,30000.0,48.875,48.875,48.75,48.7569,30000.0
2007-12-31 09:50:00,70.2,70.21,70.06,70.1,55900.0,48.7708,48.7778,48.6736,48.7013,55900.0
2007-12-31 10:00:00,70.1,70.22,69.98,70.18,65900.0,48.7013,48.7847,48.618,48.7569,65900.0
2007-12-31 10:10:00,70.17,70.2,70.08,70.2,29200.0,48.75,48.7708,48.6874,48.7708,29200.0
2007-12-31 10:20:00,70.21,70.21,69.96,70.07,40800.0,48.7778,48.7778,48.6041,48.6805,40800.0
2007-12-31 10:30:00,70.1,70.1,69.86,69.86,44100.0,48.7013,48.7013,48.5346,48.5346,44100.0
2007-12-31 10:40:00,69.87,69.97,69.87,69.91,27700.0,48.5416,48.611,48.5416,48.5693,27700.0
2007-12-31 10:50:00,69.91,69.97,69.9,69.95,27900.0,48.5693,48.611,48.5624,48.5971,27900.0
2007-12-31 11:00:00,69.97,69.97,69.9,69.96,26400.0,48.611,48.611,48.5624,48.6041,26400.0
2007-12-31 11:10:00,69.95,69.99,69.89,69.93,33300.0,48.5971,48.6249,48.5554,48.5832,33300.0
2007-12-31 11:20:00,69.92,69.97,69.82,69.95,33400.0,48.5763,48.611,48.5068,48.5971,33400.0
2007-12-31 11:30:00,69.97,70.19,69.97,70.1,51500.0,48.611,48.7639,48.611,48.7013,51500.0
2007-12-31 11:40:00,70.1,70.12,70.04,70.05,35900.0,48.7013,48.7152,48.6597,48.6666,35900.0
2007-12-31 11:50:00,70.05,70.06,69.96,70.06,24500.0,48.6666,48.6736,48.6041,48.6736,24500.0
2007-12-31 12:00:00,70.05,70.08,69.94,70.01,44100.0,48.6666,48.6874,48.5902,48.6388,44100.0
2007-12-31 12:10:00,70.02,70.05,69.97,69.98,31700.0,48.6458,48.6666,48.611,48.618,31700.0
2007-12-31 12:20:00,69.97,70.04,69.91,69.91,27100.0,48.611,48.6597,48.5693,48.5693,27100.0
2007-12-31 12:30:00,69.92,70.05,69.91,69.98,31300.0,48.5763,48.6666,48.5693,48.618,31300.0
2007-12-31 12:40:00,69.98,70.1,69.95,69.96,28900.0,48.618,48.7013,48.5971,48.6041,28900.0
2007-12-31 12:50:00,69.96,70.05,69.95,70.05,19100.0,48.6041,48.6666,48.5971,48.6666,19100.0
2007-12-31 13:00:00,70.05,70.14,70.04,70.1,26300.0,48.6666,48.7291,48.6597,48.7013,26300.0
2007-12-31 13:10:00,70.09,70.17,70.08,70.16,20100.0,48.6944,48.75,48.6874,48.743,20100.0
2007-12-31 13:20:00,70.16,70.2,70.12,70.13,34900.0,48.743,48.7708,48.7152,48.7222,34900.0
2007-12-31 13:30:00,70.13,70.15,70.09,70.11,18000.0,48.7222,48.7361,48.6944,48.7083,18000.0
2007-12-31 13:40:00,70.09,70.2,70.07,70.19,31700.0,48.6944,48.7708,48.6805,48.7639,31700.0
2007-12-31 13:50:00,70.18,70.21,70.18,70.2,28300.0,48.7569,48.7778,48.7569,48.7708,28300.0
2007-12-31 14:00:00,70.2,70.25,70.19,70.21,24500.0,48.7708,48.8056,48.7639,48.7778,24500.0
2007-12-31 14:10:00,70.22,70.3,70.2,70.28,24400.0,48.7847,48.8403,48.7708,48.8264,24400.0
2007-12-31 14:20:00,70.29,70.31,70.17,70.19,20500.0,48.8333,48.8472,48.75,48.7639,20500.0
2007-12-31 14:30:00,70.18,70.26,70.15,70.24,13800.0,48.7569,48.8125,48.7361,48.7986,13800.0
2007-12-31 14:40:00,70.25,70.36,70.19,70.34,32100.0,48.8056,48.882,48.7639,48.8681,32100.0
2007-12-31 14:50:00,70.36,70.4,70.32,70.32,43900.0,48.882,48.9098,48.8542,48.8542,43900.0
2007-12-31 15:00:00,70.33,70.33,70.22,70.23,20000.0,48.8611,48.8611,48.7847,48.7917,20000.0
2007-12-31 15:10:00,70.24,70.4,70.24,70.38,29200.0,48.7986,48.9098,48.7986,48.8959,29200.0
2007-12-31 15:20:00,70.38,70.45,70.3,70.3,36600.0,48.8959,48.9445,48.8403,48.8403,36600.0
2007-12-31 15:30:00,70.31,70.31,70.05,70.07,61300.0,48.8472,48.8472,48.6666,48.6805,61300.0
2007-12-31 15:40:00,70.07,70.12,69.84,69.94,71300.0,48.6805,48.7152,48.5207,48.5902,71300.0
2007-12-31 15:50:00,69.93,69.94,69.73,69.8,202000.0,48.5832,48.5902,48.4443,48.4929,202000.0
2008-01-02 09:30:00,69.66,69.78,68.98,69.21,181000.0,48.3957,48.479,47.9232,48.083,181000.0
2008-01-02 09:40:00,69.23,69.54,69.12,69.41,76600.0,48.0969,48.3123,48.0205,48.222,76600.0
2008-01-02 09:50:00,69.4,69.56,69.32,69.42,75800.0,48.215,48.3262,48.1594,48.2289,75800.0
2008-01-02 10:00:00,69.42,69.42,69.07,69.24,123500.0,48.2289,48.2289,47.9858,48.1039,123500.0
2008-01-02 10:10:00,69.25,69.33,69.0,69.02,138700.0,48.1108,48.1664,47.9371,47.951,138700.0
2008-01-02 10:20:00,69.01,69.17,69.0,69.09,60200.0,47.9441,48.0552,47.9371,47.9997,60200.0
2008-01-02 10:30:00,69.09,69.14,69.0,69.1,65100.0,47.9997,48.0344,47.9371,48.0066,65100.0
2008-01-02 10:40:00,69.09,69.13,69.01,69.03,91500.0,47.9997,48.0274,47.9441,47.958,91500.0
2008-01-02 10:50:00,69.02,69.12,68.97,69.03,108600.0,47.951,48.0205,47.9163,47.958,108600.0
2008-01-02 11:00:00,69.02,69.16,69.02,69.09,61500.0,47.951,48.0483,47.951,47.9997,61500.0
2008-01-02 11:10:00,69.09,69.1,68.77,68.83,92600.0,47.9997,48.0066,47.7773,47.819,92600.0
2008-01-02 11:20:00,68.83,68.89,68.69,68.88,95300.0,47.819,47.8607,47.7218,47.8538,95300.0
2008-01-02 11:30:00,68.89,68.97,68.7,68.75,134200.0,47.8607,47.9163,47.7287,47.7634,134200.0
2008-01-02 11:40:00,68.75,68.77,68.62,68.7,77400.0,47.7634,47.7773,47.6731,47.7287,77400.0
2008-01-02 11:50:00,68.7,68.77,68.65,68.74,54700.0,47.7287,47.7773,47.694,47.7565,54700.0
2008-01-02 12:00:00,68.74,68.78,68.56,68.59,142900.0,47.7565,47.7843,47.6314,47.6523,142900.0
2008-01-02 12:10:00,68.57,68.62,68.45,68.49,94800.0,47.6384,47.6731,47.555,47.5828,94800.0
2008-01-02 12:20:00,68.49,68.49,68.23,68.29,66200.0,47.5828,47.5828,47.4022,47.4439,66200.0
2008-01-02 12:30:00,68.28,68.35,68.2,68.31,74400.0,47.4369,47.4855,47.3813,47.4578,74400.0
2008-01-02 12:40:00,68.32,68.32,68.21,68.24,52600.0,47.4647,47.4647,47.3883,47.4091,52600.0
2008-01-02 12:50:00,68.24,68.35,68.2,68.26,68000.0,47.4091,47.4855,47.3813,47.423,68000.0
2008-01-02 13:00:00,68.26,68.35,68.22,68.26,73200.0,47.423,47.4855,47.3952,47.423,73200.0
2008-01-02 13:10:00,68.29,68.44,68.22,68.42,61100.0,47.4439,47.5481,47.3952,47.5342,61100.0
2008-01-02 13:20:00,68.43,68.57,68.43,68.56,80500.0,47.5411,47.6384,47.5411,47.6314,80500.0
2008-01-02 13:30:00,68.56,68.6,68.48,68.59,63600.0,47.6314,47.6592,47.5759,47.6523,63600.0
2008-01-02 13:40:00,68.6,68.76,68.53,68.73,67600.0,47.6592,47.7704,47.6106,47.7495,67600.0
2008-01-02 13:50:00,68.74,68.76,68.49,68.55,49600.0,47.7565,47.7704,47.5828,47.6245,49600.0
2008-01-02 14:00:00,68.56,68.99,68.54,68.99,90400.0,47.6314,47.9302,47.6175,47.9302,90400.0
2008-01-02 14:10:00,69.0,69.24,68.95,69.19,83500.0,47.9371,48.1039,47.9024,48.0691,83500.0
2008-01-02 14:20:00,69.19,69.19,68.81,68.84,68300.0,48.0691,48.0691,47.8051,47.826,68300.0
2008-01-02 14:30:00,68.85,68.94,68.52,68.54,58500.0,47.8329,47.8954,47.6037,47.6175,58500.0
2008-01-02 14:40:00,68.54,68.71,68.54,68.64,54400.0,47.6175,47.7357,47.6175,47.687,54400.0
2008-01-02 14:50:00,68.65,68.77,68.46,68.48,55600.0,47.694,47.7773,47.562,47.5759,55600.0
2008-01-02 15:00:00,68.47,68.55,68.25,68.3,108600.0,47.5689,47.6245,47.4161,47.4508,108600.0
2008-01-02 15:10:00,68.31,68.52,68.26,68.3,75500.0,47.4578,47.6037,47.423,47.4508,75500.0
2008-01-02 15:20:00,68.28,68.34,68.18,68.2,84800.0,47.4369,47.4786,47.3674,47.3813,84800.0
2008-01-02 15:30:00,68.2,68.36,68.15,68.29,76700.0,47.3813,47.4925,47.3466,47.4439,76700.0
2008-01-02 15:40:00,68.3,68.44,68.2,68.22,116800.0,47.4508,47.5481,47.3813,47.3952,116800.0
2008-01-02 15:50:00,68.22,68.25,68.11,68.14,246100.0,47.3952,47.4161,47.3188,47.3397,246100.0
2008-01-03 09:30:00,68.52,68.69,67.75,67.78,128700.0,47.6037,47.7218,47.0687,47.0895,128700.0
2008-01-03 09:40:00,67.8,68.0,67.51,68.0,86900.0,47.1034,47.2424,46.902,47.2424,86900.0
2008-01-03 09:50:00,68.02,68.4,68.02,68.37,98000.0,47.2563,47.5203,47.2563,47.4994,98000.0
2008-01-03 10:00:00,68.35,68.75,68.35,68.64,117600.0,47.4855,47.7634,47.4855,47.687,117600.0
2008-01-03 10:10:00,68.63,68.67,68.4,68.45,56300.0,47.6801,47.7079,47.5203,47.555,56300.0
2008-01-03 10:20:00,68.43,68.75,68.36,68.73,99600.0,47.5411,47.7634,47.4925,47.7495,99600.0
2008-01-03 10:30:00,68.72,68.88,68.56,68.68,80600.0,47.7426,47.8538,47.6314,47.7148,80600.0
2008-01-03 10:40:00,68.65,68.68,68.39,68.58,65500.0,47.694,47.7148,47.5133,47.6453,65500.0
2008-01-03 10:50:00,68.55,68.58,68.39,68.5,49300.0,47.6245,47.6453,47.5133,47.5898,49300.0
2008-01-03 11:00:00,68.48,68.66,68.41,68.49,54800.0,47.5759,47.7009,47.5272,47.5828,54800.0
2008-01-03 11:10:00,68.49,68.59,68.4,68.43,58700.0,47.5828,47.6523,47.5203,47.5411,58700.0
2008-01-03 11:20:00,68.43,68.46,68.3,68.31,63700.0,47.5411,47.562,47.4508,47.4578,63700.0
2008-01-03 11:30:00,68.31,68.31,68.16,68.2,59200.0,47.4578,47.4578,47.3535,47.3813,59200.0
2008-01-03 11:40:00,68.21,68.36,68.19,68.35,69100.0,47.3883,47.4925,47.3744,47.4855,69100.0
2008-01-03 11:50:00,68.33,68.49,68.28,68.3,67500.0,47.4717,47.5828,47.4369,47.4508,67500.0
2008-01-03 12:00:00,68.3,68.32,68.21,68.21,28600.0,47.4508,47.4647,47.3883,47.3883,28600.0
2008-01-03 12:10:00,68.23,68.32,68.21,68.3,69800.0,47.4022,47.4647,47.3883,47.4508,69800.0
2008-01-03 12:20:00,68.31,68.36,68.22,68.24,61300.0,47.4578,47.4925,47.3952,47.4091,61300.0
2008-01-03 12:30:00,68.25,68.25,68.06,68.08,80100.0,47.4161,47.4161,47.2841,47.298,80100.0
2008-01-03 12:40:00,68.08,68.12,68.04,68.09,70900.0,47.298,47.3258,47.2702,47.3049,70900.0
2008-01-03 12:50:00,68.12,68.12,67.9,68.03,57700.0,47.3258,47.3258,47.1729,47.2632,57700.0
2008-01-03 13:00:00,68.02,68.04,67.94,68.0,107300.0,47.2563,47.2702,47.2007,47.2424,107300.0
2008-01-03 13:10:00,68.0,68.05,67.77,67.8,55800.0,47.2424,47.2771,47.0826,47.1034,55800.0
2008-01-03 13:20:00,67.8,67.89,67.8,67.82,30100.0,47.1034,47.166,47.1034,47.1173,30100.0
2008-01-03 13:30:00,67.82,67.9,67.82,67.89,48500.0,47.1173,47.1729,47.1173,47.166,48500.0
2008-01-03 13:40:00,67.9,68.01,67.87,67.95,42300.0,47.1729,47.2493,47.1521,47.2077,42300.0
2008-01-03 13:50:00,67.96,68.02,67.79,67.83,40500.0,47.2146,47.2563,47.0965,47.1243,40500.0
2008-01-03 14:00:00,67.83,67.83,67.68,67.71,57100.0,47.1243,47.1243,47.0201,47.0409,57100.0
2008-01-03 14:10:00,67.72,67.74,67.61,67.7,93200.0,47.0479,47.0618,46.9714,47.034,93200.0
2008-01-03 14:20:00,67.69,67.84,67.68,67.75,50600.0,47.027,47.1312,47.0201,47.0687,50600.0
2008-01-03 14:30:00,67.75,67.8,67.68,67.74,42500.0,47.0687,47.1034,47.0201,47.0618,42500.0
2008-01-03 14:40:00,67.73,67.76,67.58,67.61,56300.0,47.0548,47.0757,46.9506,46.9714,56300.0
2008-01-03 14:50:00,67.61,67.7,67.56,67.61,58300.0,46.9714,47.034,46.9367,46.9714,58300.0
2008-01-03 15:00:00,67.6,67.62,67.5,67.62,71800.0,46.9645,46.9784,46.895,46.9784,71800.0
2008-01-03 15:10:00,67.63,67.71,67.4,67.44,74700.0,46.9853,47.0409,46.8255,46.8533,74700.0
2008-01-03 15:20:00,67.44,67.44,67.12,67.16,89300.0,46.8533,46.8533,46.631,46.6588,89300.0
2008-01-03 15:30:00,67.16,67.19,67.06,67.14,143500.0,46.6588,46.6796,46.5893,46.6449,143500.0
2008-01-03 15:40:00,67.14,67.17,66.91,66.91,301200.0,46.6449,46.6658,46.4851,46.4851,301200.0
2008-01-03 15:50:00,66.93,67.19,66.93,67.08,254000.0,46.499,46.6796,46.499,46.6032,254000.0
2008-01-04 09:30:00,66.85,66.9,65.58,65.65,288600.0,46.4434,46.4782,45.5611,45.6097,288600.0
2008-01-04 09:40:00,65.66,66.31,65.56,66.13,206000.0,45.6167,46.0683,45.5472,45.9432,206000.0
2008-01-04 09:50:00,66.11,66.21,65.85,65.9,108800.0,45.9293,45.9988,45.7487,45.7834,108800.0
2008-01-04 10:00:00,65.92,66.06,65.63,65.81,102200.0,45.7973,45.8946,45.5959,45.7209,102200.0
2008-01-04 10:10:00,65.85,65.85,65.56,65.56,110100.0,45.7487,45.7487,45.5472,45.5472,110100.0
2008-01-04 10:20:00,65.56,65.58,65.4,65.42,141500.0,45.5472,45.5611,45.4361,45.45,141500.0
2008-01-04 10:30:00,65.43,65.84,65.42,65.82,98000.0,45.4569,45.7417,45.45,45.7279,98000.0
2008-01-04 10:40:00,65.82,66.07,65.82,65.91,128800.0,45.7279,45.9015,45.7279,45.7904,128800.0
2008-01-04 10:50:00,65.9,65.94,65.52,65.55,114400.0,45.7834,45.8112,45.5194,45.5403,114400.0
2008-01-04 11:00:00,65.54,65.62,65.39,65.5,118300.0,45.5333,45.5889,45.4291,45.5055,118300.0
2008-01-04 11:10:00,65.52,65.94,65.44,65.83,89500.0,45.5194,45.8112,45.4639,45.7348,89500.0
2008-01-04 11:20:00,65.84,66.1,65.62,66.01,123100.0,45.7417,45.9224,45.5889,45.8599,123100.0
2008-01-04 11:30:00,66.04,66.24,66.03,66.13,113200.0,45.8807,46.0196,45.8737,45.9432,113200.0
2008-01-04 11:40:00,66.14,66.19,66.04,66.11,99100.0,45.9502,45.9849,45.8807,45.9293,99100.0
2008-01-04 11:50:00,66.11,66.23,66.02,66.23,91200.0,45.9293,46.0127,45.8668,46.0127,91200.0
2008-01-04 12:00:00,66.23,66.59,66.21,66.54,105400.0,46.0127,46.2628,45.9988,46.2281,105400.0
2008-01-04 12:10:00,66.56,66.7,66.51,66.66,179900.0,46.242,46.3392,46.2072,46.3114,179900.0
2008-01-04 12:20:00,66.67,66.68,65.8,65.84,253500.0,46.3184,46.3253,45.714,45.7417,253500.0
2008-01-04 12:30:00,65.82,65.86,65.6,65.73,161000.0,45.7279,45.7556,45.575,45.6653,161000.0
2008-01-04 12:40:00,65.73,66.0,65.72,65.99,36200.0,45.6653,45.8529,45.6584,45.846,36200.0
2008-01-04 12:50:00,66.0,66.02,65.9,65.99,60100.0,45.8529,45.8668,45.7834,45.846,60100.0
2008-01-04 13:00:00,65.98,66.01,65.92,65.93,61300.0,45.839,45.8599,45.7973,45.8043,61300.0
2008-01-04 13:10:00,65.93,66.0,65.82,65.9,34300.0,45.8043,45.8529,45.7279,45.7834,34300.0
2008-01-04 13:20:00,65.91,65.98,65.85,65.97,76600.0,45.7904,45.839,45.7487,45.8321,76600.0
2008-01-04 13:30:00,65.96,66.0,65.72,65.8,71400.0,45.8251,45.8529,45.6584,45.714,71400.0
2008-01-04 13:40:00,65.78,65.79,65.59,65.79,55100.0,45.7001,45.707,45.5681,45.707,55100.0
2008-01-04 13:50:00,65.79,66.08,65.79,66.03,58500.0,45.707,45.9085,45.707,45.8737,58500.0
2008-01-04 14:00:00,66.02,66.02,65.72,65.77,54200.0,45.8668,45.8668,45.6584,45.6931,54200.0
2008-01-04 14:10:00,65.77,65.94,65.64,65.94,93400.0,45.6931,45.8112,45.6028,45.8112,93400.0
2008-01-04 14:20:00,65.94,65.96,65.72,65.73,148400.0,45.8112,45.8251,45.6584,45.6653,148400.0
2008-01-04 14:30:00,65.74,65.76,65.56,65.59,75400.0,45.6723,45.6862,45.5472,45.5681,75400.0
2008-01-04 14:40:00,65.59,65.61,65.44,65.47,125100.0,45.5681,45.582,45.4639,45.4847,125100.0
2008-01-04 14:50:00,65.47,65.66,65.38,65.66,142300.0,45.4847,45.6167,45.4222,45.6167,142300.0
2008-01-04 15:00:00,65.67,65.98,65.63,65.88,112700.0,45.6236,45.839,45.5959,45.7695,112700.0
2008-01-04 15:10:00,65.9,65.93,65.69,65.8,82200.0,45.7834,45.8043,45.6375,45.714,82200.0
2008-01-04 15:20:00,65.81,65.96,65.64,65.9,95900.0,45.7209,45.8251,45.6028,45.7834,95900.0
2008-01-04 15:30:00,65.88,65.98,65.76,65.9,108700.0,45.7695,45.839,45.6862,45.7834,108700.0
2008-01-04 15:40:00,65.91,65.92,65.68,65.8,140800.0,45.7904,45.7973,45.6306,45.714,140800.0
2008-01-04 15:50:00,65.79,65.79,65.65,65.65,267700.0,45.707,45.707,45.6097,45.6097,267700.0
2008-01-07 09:30:00,66.09,66.09,65.25,65.3,191500.0,45.9154,45.9154,45.3319,45.3666,191500.0
2008-01-07 09:40:00,65.29,66.06,65.28,65.9,189600.0,45.3596,45.8946,45.3527,45.7834,189600.0
2008-01-07 09:50:00,65.9,65.94,65.53,65.53,102200.0,45.7834,45.8112,45.5264,45.5264,102200.0
2008-01-07 10:00:00,65.51,65.52,65.25,65.43,104300.0,45.5125,45.5194,45.3319,45.4569,104300.0
2008-01-07 10:10:00,65.45,65.46,64.86,64.86,130600.0,45.4708,45.4777,45.0609,45.0609,130600.0
2008-01-07 10:20:00,64.85,65.36,64.8,65.05,185600.0,45.054,45.4083,45.0192,45.1929,185600.0
2008-01-07 10:30:00,65.1,65.15,64.96,65.14,109600.0,45.2276,45.2624,45.1304,45.2554,109600.0
2008-01-07 10:40:00,65.14,65.46,65.13,65.46,66800.0,45.2554,45.4777,45.2485,45.4777,66800.0
2008-01-07 10:50:00,65.44,65.59,65.25,65.42,61100.0,45.4639,45.5681,45.3319,45.45,61100.0
2008-01-07 11:00:00,65.42,65.85,65.42,65.82,84700.0,45.45,45.7487,45.45,45.7279,84700.0
2008-01-07 11:10:00,65.81,65.97,65.8,65.82,94300.0,45.7209,45.8321,45.714,45.7279,94300.0
2008-01-07 11:20:00,65.84,66.25,65.7,66.23,102600.0,45.7417,46.0266,45.6445,46.0127,102600.0
2008-01-07 11:30:00,66.2,66.64,66.08,66.08,137400.0,45.9919,46.2975,45.9085,45.9085,137400.0
2008-01-07 11:40:00,66.11,66.35,66.02,66.11,82300.0,45.9293,46.0961,45.8668,45.9293,82300.0
2008-01-07 11:50:00,66.11,66.21,65.92,66.07,79300.0,45.9293,45.9988,45.7973,45.9015,79300.0
2008-01-07 12:00:00,66.05,66.06,65.84,65.85,42100.0,45.8876,45.8946,45.7417,45.7487,42100.0
2008-01-07 12:10:00,65.84,65.95,65.53,65.69,125100.0,45.7417,45.8182,45.5264,45.6375,125100.0
2008-01-07 12:20:00,65.71,65.95,65.56,65.94,138700.0,45.6514,45.8182,45.5472,45.8112,138700.0
2008-01-07 12:30:00,65.95,66.07,65.88,65.93,78300.0,45.8182,45.9015,45.7695,45.8043,78300.0
2008-01-07 12:40:00,65.95,65.97,65.8,65.97,92200.0,45.8182,45.8321,45.714,45.8321,92200.0
2008-01-07 12:50:00,65.95,66.12,65.89,65.95,71200.0,45.8182,45.9363,45.7765,45.8182,71200.0
2008-01-07 13:00:00,65.95,66.03,65.89,65.97,34000.0,45.8182,45.8737,45.7765,45.8321,34000.0
2008-01-07 13:10:00,65.97,66.15,65.88,66.12,54300.0,45.8321,45.9571,45.7695,45.9363,54300.0
2008-01-07 13:20:00,66.13,66.18,66.0,66.14,54500.0,45.9432,45.978,45.8529,45.9502,54500.0
2008-01-07 13:30:00,66.15,66.21,66.03,66.12,55400.0,45.9571,45.9988,45.8737,45.9363,55400.0
2008-01-07 13:40:00,66.13,66.13,65.82,65.92,41700.0,45.9432,45.9432,45.7279,45.7973,41700.0
2008-01-07 13:50:00,65.92,65.97,65.68,65.9,68000.0,45.7973,45.8321,45.6306,45.7834,68000.0
2008-01-07 14:00:00,65.89,66.0,65.61,65.68,63800.0,45.7765,45.8529,45.582,45.6306,63800.0
2008-01-07 14:10:00,65.68,65.78,65.62,65.72,52600.0,45.6306,45.7001,45.5889,45.6584,52600.0
2008-01-07 14:20:00,65.72,65.82,65.64,65.75,58400.0,45.6584,45.7279,45.6028,45.6792,58400.0
2008-01-07 14:30:00,65.72,66.05,65.72,66.0,54400.0,45.6584,45.8876,45.6584,45.8529,54400.0
2008-01-07 14:40:00,66.02,66.08,65.78,65.82,51800.0,45.8668,45.9085,45.7001,45.7279,51800.0
2008-01-07 14:50:00,65.82,65.92,65.6,65.77,63400.0,45.7279,45.7973,45.575,45.6931,63400.0
2008-01-07 15:00:00,65.77,65.95,65.74,65.79,76100.0,45.6931,45.8182,45.6723,45.707,76100.0
2008-01-07 15:10:00,65.8,65.85,65.61,65.71,104200.0,45.714,45.7487,45.582,45.6514,104200.0
2008-01-07 15:20:00,65.73,65.81,65.66,65.71,57900.0,45.6653,45.7209,45.6167,45.6514,57900.0
2008-01-07 15:30:00,65.71,65.78,65.5,65.51,100200.0,45.6514,45.7001,45.5055,45.5125,100200.0
2008-01-07 15:40:00,65.5,66.0,65.48,66.0,113500.0,45.5055,45.8529,45.4916,45.8529,113500.0
2008-01-07 15:50:00,65.99,66.21,65.84,65.94,306700.0,45.846,45.9988,45.7417,45.8112,306700.0
2008-01-08 09:30:00,66.01,66.3,65.17,65.42,407300.0,45.8599,46.0613,45.2763,45.45,407300.0
2008-01-08 09:40:00,65.43,65.83,65.37,65.73,210400.0,45.4569,45.7348,45.4152,45.6653,210400.0
2008-01-08 09:50:00,65.74,65.92,65.5,65.67,134800.0,45.6723,45.7973,45.5055,45.6236,134800.0
2008-01-08 10:00:00,65.62,65.87,65.53,65.79,175700.0,45.5889,45.7626,45.5264,45.707,175700.0
2008-01-08 10:10:00,65.79,66.04,65.79,66.04,113500.0,45.707,45.8807,45.707,45.8807,113500.0
2008-01-08 10:20:00,66.04,66.16,65.95,66.01,104700.0,45.8807,45.9641,45.8182,45.8599,104700.0
2008-01-08 10:30:00,66.01,66.19,66.01,66.14,78300.0,45.8599,45.9849,45.8599,45.9502,78300.0
2008-01-08 10:40:00,66.13,66.2,65.96,65.98,75800.0,45.9432,45.9919,45.8251,45.839,75800.0
2008-01-08 10:50:00,65.98,66.24,65.97,66.21,106500.0,45.839,46.0196,45.8321,45.9988,106500.0
2008-01-08 11:00:00,66.2,66.34,66.17,66.22,110100.0,45.9919,46.0891,45.971,46.0057,110100.0
2008-01-08 11:10:00,66.2,66.22,65.81,65.98,123400.0,45.9919,46.0057,45.7209,45.839,123400.0
2008-01-08 11:20:00,65.99,66.25,65.93,66.22,122500.0,45.846,46.0266,45.8043,46.0057,122500.0
2008-01-08 11:30:00,66.22,66.22,65.99,66.05,196700.0,46.0057,46.0057,45.846,45.8876,196700.0
2008-01-08 11:40:00,66.05,66.11,65.91,65.96,85700.0,45.8876,45.9293,45.7904,45.8251,85700.0
2008-01-08 11:50:00,65.92,66.21,65.89,66.19,56400.0,45.7973,45.9988,45.7765,45.9849,56400.0
2008-01-08 12:00:00,66.19,66.19,65.81,65.94,102500.0,45.9849,45.9849,45.7209,45.8112,102500.0
2008-01-08 12:10:00,65.93,66.07,65.92,65.95,67400.0,45.8043,45.9015,45.7973,45.8182,67400.0
2008-01-08 12:20:00,65.96,66.06,65.9,66.01,63300.0,45.8251,45.8946,45.7834,45.8599,63300.0
2008-01-08 12:30:00,66.0,66.06,65.86,65.87,51000.0,45.8529,45.8946,45.7556,45.7626,51000.0
2008-01-08 12:40:00,65.86,65.97,65.81,65.94,93500.0,45.7556,45.8321,45.7209,45.8112,93500.0
2008-01-08 12:50:00,65.93,66.01,65.84,65.9,61600.0,45.8043,45.8599,45.7417,45.7834,61600.0
2008-01-08 13:00:00,65.9,65.94,65.65,65.88,135600.0,45.7834,45.8112,45.6097,45.7695,135600.0
2008-01-08 13:10:00,65.88,66.08,65.84,65.95,96800.0,45.7695,45.9085,45.7417,45.8182,96800.0
2008-01-08 13:20:00,65.93,66.29,65.87,66.22,67500.0,45.8043,46.0544,45.7626,46.0057,67500.0
2008-01-08 13:30:00,66.25,66.29,66.14,66.17,95600.0,46.0266,46.0544,45.9502,45.971,95600.0
2008-01-08 13:40:00,66.17,66.33,66.1,66.28,67000.0,45.971,46.0822,45.9224,46.0474,67000.0
2008-01-08 13:50:00,66.28,66.48,66.23,66.48,79600.0,46.0474,46.1864,46.0127,46.1864,79600.0
2008-01-08 14:00:00,66.48,66.62,66.43,66.62,84800.0,46.1864,46.2836,46.1516,46.2836,84800.0
2008-01-08 14:10:00,66.62,66.87,66.4,66.71,129700.0,46.2836,46.4573,46.1308,46.3462,129700.0
2008-01-08 14:20:00,66.71,66.85,66.7,66.81,73900.0,46.3462,46.4434,46.3392,46.4156,73900.0
2008-01-08 14:30:00,66.81,66.87,66.7,66.71,106100.0,46.4156,46.4573,46.3392,46.3462,106100.0
2008-01-08 14:40:00,66.7,66.73,66.2,66.29,103200.0,46.3392,46.3601,45.9919,46.0544,103200.0
2008-01-08 14:50:00,66.29,66.32,66.14,66.16,126200.0,46.0544,46.0752,45.9502,45.9641,126200.0
2008-01-08 15:00:00,66.17,66.18,65.92,65.95,176300.0,45.971,45.978,45.7973,45.8182,176300.0
2008-01-08 15:10:00,65.95,65.95,65.62,65.72,217100.0,45.8182,45.8182,45.5889,45.6584,217100.0
2008-01-08 15:20:00,65.71,65.76,65.4,65.52,232700.0,45.6514,45.6862,45.4361,45.5194,232700.0
2008-01-08 15:30:00,65.52,65.9,65.51,65.67,186000.0,45.5194,45.7834,45.5125,45.6236,186000.0
2008-01-08 15:40:00,65.65,65.7,65.25,65.32,273000.0,45.6097,45.6445,45.3319,45.3805,273000.0
2008-01-08 15:50:00,65.33,65.33,64.91,64.94,591000.0,45.3874,45.3874,45.0956,45.1165,591000.0
2008-01-09 09:30:00,65.32,65.35,64.97,65.1,451700.0,45.3805,45.4013,45.1373,45.2276,451700.0
2008-01-09 09:40:00,65.1,65.78,65.08,65.6,383500.0,45.2276,45.7001,45.2137,45.575,383500.0
2008-01-09 09:50:00,65.57,65.6,65.15,65.44,278500.0,45.5542,45.575,45.2624,45.4639,278500.0
2008-01-09 10:00:00,65.47,65.9,65.46,65.78,244000.0,45.4847,45.7834,45.4777,45.7001,244000.0
2008-01-09 10:10:00,65.75,65.97,65.65,65.66,249300.0,45.6792,45.8321,45.6097,45.6167,249300.0
2008-01-09 10:20:00,65.65,65.89,65.45,65.89,239500.0,45.6097,45.7765,45.4708,45.7765,239500.0
2008-01-09 10:30:00,65.86,65.87,65.63,65.71,167600.0,45.7556,45.7626,45.5959,45.6514,167600.0
2008-01-09 10:40:00,65.71,66.18,65.68,66.15,127200.0,45.6514,45.978,45.6306,45.9571,127200.0
2008-01-09 10:50:00,66.15,66.19,65.75,65.8,168200.0,45.9571,45.9849,45.6792,45.714,168200.0
2008-01-09 11:00:00,65.81,65.95,65.78,65.82,125900.0,45.7209,45.8182,45.7001,45.7279,125900.0
2008-01-09 11:10:00,65.81,66.14,65.79,66.14,139200.0,45.7209,45.9502,45.707,45.9502,139200.0
2008-01-09 11:20:00,66.13,66.24,66.1,66.11,103100.0,45.9432,46.0196,45.9224,45.9293,103100.0
2008-01-09 11:30:00,66.12,66.17,65.97,66.01,138300.0,45.9363,45.971,45.8321,45.8599,138300.0
2008-01-09 11:40:00,66.0,66.24,65.99,66.1,127300.0,45.8529,46.0196,45.846,45.9224,127300.0
2008-01-09 11:50:00,66.1,66.11,65.89,66.05,277200.0,45.9224,45.9293,45.7765,45.8876,277200.0
2008-01-09 12:00:00,66.01,66.05,65.97,66.03,207700.0,45.8599,45.8876,45.8321,45.8737,207700.0
2008-01-09 12:10:00,66.03,66.14,65.96,66.12,109300.0,45.8737,45.9502,45.8251,45.9363,109300.0
2008-01-09 12:20:00,66.13,66.13,65.91,66.11,158700.0,45.9432,45.9432,45.7904,45.9293,158700.0
2008-01-09 12:30:00,66.1,66.1,65.82,65.85,110500.0,45.9224,45.9224,45.7279,45.7487,110500.0
2008-01-09 12:40:00,65.86,65.89,65.59,65.85,125400.0,45.7556,45.7765,45.5681,45.7487,125400.0
2008-01-09 12:50:00,65.84,65.95,65.71,65.86,180400.0,45.7417,45.8182,45.6514,45.7556,180400.0
2008-01-09 13:00:00,65.88,65.91,65.7,65.72,148000.0,45.7695,45.7904,45.6445,45.6584,148000.0
2008-01-09 13:10:00,65.73,65.79,65.65,65.69,125000.0,45.6653,45.707,45.6097,45.6375,125000.0
2008-01-09 13:20:00,65.69,65.82,65.68,65.73,128400.0,45.6375,45.7279,45.6306,45.6653,128400.0
2008-01-09 13:30:00,65.71,65.81,65.64,65.75,213000.0,45.6514,45.7209,45.6028,45.6792,213000.0
2008-01-09 13:40:00,65.78,65.8,65.68,65.7,127300.0,45.7001,45.714,45.6306,45.6445,127300.0
2008-01-09 13:50:00,65.7,65.72,65.64,65.65,184900.0,45.6445,45.6584,45.6028,45.6097,184900.0
2008-01-09 14:00:00,65.65,65.65,65.19,65.2,176400.0,45.6097,45.6097,45.2902,45.2971,176400.0
2008-01-09 14:10:00,65.21,65.22,64.9,65.01,325700.0,45.3041,45.311,45.0887,45.1651,325700.0
2008-01-09 14:20:00,65.01,65.29,65.0,65.29,152600.0,45.1651,45.3596,45.1582,45.3596,152600.0
2008-01-09 14:30:00,65.31,65.5,65.24,65.46,227500.0,45.3735,45.5055,45.3249,45.4777,227500.0
2008-01-09 14:40:00,65.46,65.84,65.27,65.79,152900.0,45.4777,45.7417,45.3457,45.707,152900.0
2008-01-09 14:50:00,65.79,66.04,65.75,66.0,203900.0,45.707,45.8807,45.6792,45.8529,203900.0
2008-01-09 15:00:00,65.99,66.35,65.94,66.22,302800.0,45.846,46.0961,45.8112,46.0057,302800.0
2008-01-09 15:10:00,66.21,66.49,65.89,66.47,210700.0,45.9988,46.1933,45.7765,46.1794,210700.0
2008-01-09 15:20:00,66.48,66.58,66.25,66.29,180400.0,46.1864,46.2559,46.0266,46.0544,180400.0
2008-01-09 15:30:00,66.3,66.54,65.99,66.54,241800.0,46.0613,46.2281,45.846,46.2281,241800.0
2008-01-09 15:40:00,66.52,66.72,66.37,66.37,287000.0,46.2142,46.3531,46.11,46.11,287000.0
2008-01-09 15:50:00,66.36,67.35,66.33,67.23,596500.0,46.103,46.7908,46.0822,46.7074,596500.0
2008-01-10 09:30:00,66.89,68.02,66.27,68.0,445100.0,46.4712,47.2563,46.0405,47.2424,445100.0
2008-01-10 09:40:00,68.0,68.27,67.55,68.23,819800.0,47.2424,47.43,46.9298,47.4022,819800.0
2008-01-10 09:50:00,68.23,68.56,68.11,68.44,265900.0,47.4022,47.6314,47.3188,47.5481,265900.0
2008-01-10 10:00:00,68.44,69.32,68.34,69.27,286800.0,47.5481,48.1594,47.4786,48.1247,286800.0
2008-01-10 10:10:00,69.28,69.28,68.93,69.22,339600.0,48.1317,48.1317,47.8885,48.09,339600.0
2008-01-10 10:20:00,69.23,69.24,68.75,68.8,217500.0,48.0969,48.1039,47.7634,47.7982,217500.0
2008-01-10 10:30:00,68.78,69.05,68.66,68.9,168500.0,47.7843,47.9719,47.7009,47.8677,168500.0
2008-01-10 10:40:00,68.91,69.24,68.78,68.79,175700.0,47.8746,48.1039,47.7843,47.7912,175700.0
2008-01-10 10:50:00,68.78,68.84,68.49,68.68,240600.0,47.7843,47.826,47.5828,47.7148,240600.0
2008-01-10 11:00:00,68.68,68.7,68.56,68.6,144500.0,47.7148,47.7287,47.6314,47.6592,144500.0
2008-01-10 11:10:00,68.6,68.69,68.43,68.43,97900.0,47.6592,47.7218,47.5411,47.5411,97900.0
2008-01-10 11:20:00,68.43,68.6,68.3,68.53,101500.0,47.5411,47.6592,47.4508,47.6106,101500.0
2008-01-10 11:30:00,68.54,68.66,68.29,68.4,85000.0,47.6175,47.7009,47.4439,47.5203,85000.0
2008-01-10 11:40:00,68.38,68.65,68.35,68.65,47300.0,47.5064,47.694,47.4855,47.694,47300.0
2008-01-10 11:50:00,68.66,68.8,68.38,68.58,116700.0,47.7009,47.7982,47.5064,47.6453,116700.0
2008-01-10 12:00:00,68.57,68.58,68.25,68.49,93500.0,47.6384,47.6453,47.4161,47.5828,93500.0
2008-01-10 12:10:00,68.49,69.26,68.4,69.14,273400.0,47.5828,48.1178,47.5203,48.0344,273400.0
2008-01-10 12:20:00,69.14,69.48,68.97,68.99,280600.0,48.0344,48.2706,47.9163,47.9302,280600.0
2008-01-10 12:30:00,68.98,69.16,68.35,68.4,269200.0,47.9232,48.0483,47.4855,47.5203,269200.0
2008-01-10 12:40:00,68.4,68.55,68.27,68.53,132300.0,47.5203,47.6245,47.43,47.6106,132300.0
2008-01-10 12:50:00,68.52,68.94,68.38,68.76,288500.0,47.6037,47.8954,47.5064,47.7704,288500.0
2008-01-10 13:00:00,68.76,69.06,68.61,68.74,172400.0,47.7704,47.9788,47.6662,47.7565,172400.0
2008-01-10 13:10:00,68.73,68.85,68.36,68.53,137500.0,47.7495,47.8329,47.4925,47.6106,137500.0
2008-01-10 13:20:00,68.54,68.75,68.35,68.5,173300.0,47.6175,47.7634,47.4855,47.5898,173300.0
2008-01-10 13:30:00,68.51,68.62,67.95,68.19,215400.0,47.5967,47.6731,47.2077,47.3744,215400.0
2008-01-10 13:40:00,68.17,68.65,68.03,68.59,150900.0,47.3605,47.694,47.2632,47.6523,150900.0
2008-01-10 13:50:00,68.59,68.64,68.08,68.5,146300.0,47.6523,47.687,47.298,47.5898,146300.0
2008-01-10 14:00:00,68.52,68.81,68.47,68.69,248100.0,47.6037,47.8051,47.5689,47.7218,248100.0
2008-01-10 14:10:00,68.71,69.2,68.57,69.2,184500.0,47.7357,48.0761,47.6384,48.0761,184500.0
2008-01-10 14:20:00,69.19,69.35,69.05,69.08,196600.0,48.0691,48.1803,47.9719,47.9927,196600.0
2008-01-10 14:30:00,69.1,69.5,69.08,69.49,204300.0,48.0066,48.2845,47.9927,48.2776,204300.0
2008-01-10 14:40:00,69.49,69.89,69.35,69.88,285900.0,48.2776,48.5554,48.1803,48.5485,285900.0
2008-01-10 14:50:00,69.85,70.0,69.7,69.97,233100.0,48.5277,48.6319,48.4234,48.611,233100.0
2008-01-10 15:00:00,69.97,69.99,69.58,69.98,349500.0,48.611,48.6249,48.3401,48.618,349500.0
2008-01-10 15:10:00,69.99,70.45,69.84,69.91,414100.0,48.6249,48.9445,48.5207,48.5693,414100.0
2008-01-10 15:20:00,69.92,70.07,69.81,69.97,306100.0,48.5763,48.6805,48.4999,48.611,306100.0
2008-01-10 15:30:00,69.98,70.3,69.98,70.23,427400.0,48.618,48.8403,48.618,48.7917,427400.0
2008-01-10 15:40:00,70.22,70.28,69.74,69.75,445200.0,48.7847,48.8264,48.4512,48.4582,445200.0
2008-01-10 15:50:00,69.76,69.98,69.75,69.89,520700.0,48.4651,48.618,48.4582,48.5554,520700.0
2008-01-11 09:30:00,69.38,69.49,68.29,68.62,490300.0,48.2011,48.2776,47.4439,47.6731,490300.0
2008-01-11 09:40:00,68.6,68.67,68.27,68.47,229700.0,47.6592,47.7079,47.43,47.5689,229700.0
2008-01-11 09:50:00,68.46,68.55,68.22,68.49,231900.0,47.562,47.6245,47.3952,47.5828,231900.0
2008-01-11 10:00:00,68.49,68.53,68.0,68.09,295100.0,47.5828,47.6106,47.2424,47.3049,295100.0
2008-01-11 10:10:00,68.07,68.17,67.82,67.85,243400.0,47.291,47.3605,47.1173,47.1382,243400.0
2008-01-11 10:20:00,67.86,68.05,67.71,67.74,251200.0,47.1451,47.2771,47.0409,47.0618,251200.0
2008-01-11 10:30:00,67.73,68.22,67.72,68.13,209200.0,47.0548,47.3952,47.0479,47.3327,209200.0
2008-01-11 10:40:00,68.15,68.24,67.88,68.2,158600.0,47.3466,47.4091,47.159,47.3813,158600.0
2008-01-11 10:50:00,68.17,68.54,68.1,68.32,384600.0,47.3605,47.6175,47.3119,47.4647,384600.0
2008-01-11 11:00:00,68.35,68.4,68.15,68.22,125700.0,47.4855,47.5203,47.3466,47.3952,125700.0
2008-01-11 11:10:00,68.22,68.41,68.18,68.22,126900.0,47.3952,47.5272,47.3674,47.3952,126900.0
2008-01-11 11:20:00,68.22,68.32,68.03,68.1,98600.0,47.3952,47.4647,47.2632,47.3119,98600.0
2008-01-11 11:30:00,68.09,68.55,68.07,68.28,176200.0,47.3049,47.6245,47.291,47.4369,176200.0
2008-01-11 11:40:00,68.28,68.34,68.12,68.23,81300.0,47.4369,47.4786,47.3258,47.4022,81300.0
2008-01-11 11:50:00,68.24,68.36,68.13,68.24,67300.0,47.4091,47.4925,47.3327,47.4091,67300.0
2008-01-11 12:00:00,68.23,68.25,68.0,68.05,162300.0,47.4022,47.4161,47.2424,47.2771,162300.0
2008-01-11 12:10:00,68.02,68.13,67.97,67.99,133000.0,47.2563,47.3327,47.2215,47.2354,133000.0
2008-01-11 12:20:00,67.97,67.99,67.75,67.81,127500.0,47.2215,47.2354,47.0687,47.1104,127500.0
2008-01-11 12:30:00,67.8,67.86,67.72,67.74,133500.0,47.1034,47.1451,47.0479,47.0618,133500.0
2008-01-11 12:40:00,67.73,67.84,67.57,67.67,172800.0,47.0548,47.1312,46.9436,47.0131,172800.0
2008-01-11 12:50:00,67.68,67.93,67.65,67.81,82200.0,47.0201,47.1938,46.9992,47.1104,82200.0
2008-01-11 13:00:00,67.8,67.83,67.54,67.62,126400.0,47.1034,47.1243,46.9228,46.9784,126400.0
2008-01-11 13:10:00,67.59,67.65,67.42,67.47,104000.0,46.9575,46.9992,46.8394,46.8742,104000.0
2008-01-11 13:20:00,67.47,67.48,67.38,67.44,164700.0,46.8742,46.8811,46.8116,46.8533,164700.0
2008-01-11 13:30:00,67.44,67.47,67.08,67.21,129900.0,46.8533,46.8742,46.6032,46.6935,129900.0
2008-01-11 13:40:00,67.27,67.5,67.0,67.0,106300.0,46.7352,46.895,46.5476,46.5476,106300.0
2008-01-11 13:50:00,67.0,67.25,66.97,67.07,155100.0,46.5476,46.7213,46.5268,46.5963,155100.0
2008-01-11 14:00:00,67.05,67.06,66.82,66.84,175600.0,46.5824,46.5893,46.4226,46.4365,175600.0
2008-01-11 14:10:00,66.85,66.88,66.62,66.7,185300.0,46.4434,46.4643,46.2836,46.3392,185300.0
2008-01-11 14:20:00,66.7,66.72,66.56,66.69,111300.0,46.3392,46.3531,46.242,46.3323,111300.0
2008-01-11 14:30:00,66.68,66.75,66.5,66.64,157000.0,46.3253,46.374,46.2003,46.2975,157000.0
2008-01-11 14:40:00,66.64,66.64,66.35,66.39,185500.0,46.2975,46.2975,46.0961,46.1239,185500.0
2008-01-11 14:50:00,66.39,66.43,66.09,66.3,263000.0,46.1239,46.1516,45.9154,46.0613,263000.0
2008-01-11 15:00:00,66.29,66.4,66.13,66.33,215200.0,46.0544,46.1308,45.9432,46.0822,215200.0
2008-01-11 15:10:00,66.32,66.33,66.0,66.1,243000.0,46.0752,46.0822,45.8529,45.9224,243000.0
2008-01-11 15:20:00,66.1,66.6,66.0,66.59,251700.0,45.9224,46.2698,45.8529,46.2628,251700.0
2008-01-11 15:30:00,66.59,66.63,66.43,66.59,395000.0,46.2628,46.2906,46.1516,46.2628,395000.0
2008-01-11 15:40:00,66.58,66.8,66.45,66.8,331700.0,46.2559,46.4087,46.1655,46.4087,331700.0
2008-01-11 15:50:00,66.79,66.81,66.39,66.43,463000.0,46.4018,46.4156,46.1239,46.1516,463000.0
2008-01-14 09:30:00,66.78,66.98,65.72,65.74,298400.0,46.3948,46.5338,45.6584,45.6723,298400.0
2008-01-14 09:40:00,65.85,66.17,65.22,65.25,326000.0,45.7487,45.971,45.311,45.3319,326000.0
2008-01-14 09:50:00,65.2,66.04,65.0,65.94,411300.0,45.2971,45.8807,45.1582,45.8112,411300.0
2008-01-14 10:00:00,65.94,65.96,65.54,65.62,228200.0,45.8112,45.8251,45.5333,45.5889,228200.0
2008-01-14 10:10:00,65.62,65.76,65.59,65.67,218800.0,45.5889,45.6862,45.5681,45.6236,218800.0
2008-01-14 10:20:00,65.67,65.67,65.19,65.26,203000.0,45.6236,45.6236,45.2902,45.3388,203000.0
2008-01-14 10:30:00,65.26,65.34,65.2,65.24,333900.0,45.3388,45.3944,45.2971,45.3249,333900.0
2008-01-14 10:40:00,65.24,65.4,65.12,65.2,146600.0,45.3249,45.4361,45.2415,45.2971,146600.0
2008-01-14 10:50:00,65.19,65.32,65.16,65.31,193100.0,45.2902,45.3805,45.2693,45.3735,193100.0
2008-01-14 11:00:00,65.33,65.4,65.15,65.18,263000.0,45.3874,45.4361,45.2624,45.2832,263000.0
2008-01-14 11:10:00,65.19,65.19,64.67,64.67,225400.0,45.2902,45.2902,44.9289,44.9289,225400.0
2008-01-14 11:20:00,64.67,64.72,63.86,64.4,640800.0,44.9289,44.9636,44.3662,44.7413,640800.0
2008-01-14 11:30:00,64.4,64.59,64.34,64.43,346000.0,44.7413,44.8733,44.6996,44.7622,346000.0
2008-01-14 11:40:00,64.44,64.5,64.25,64.29,150800.0,44.7691,44.8108,44.6371,44.6649,150800.0
2008-01-14 11:50:00,64.28,64.37,64.06,64.07,207500.0,44.658,44.7205,44.5051,44.5121,207500.0
2008-01-14 12:00:00,64.08,64.1,63.82,63.83,281000.0,44.519,44.5329,44.3384,44.3453,281000.0
2008-01-14 12:10:00,63.83,63.85,63.62,63.7,241400.0,44.3453,44.3592,44.1994,44.255,241400.0
2008-01-14 12:20:00,63.7,64.0,63.65,63.9,211500.0,44.255,44.4634,44.2203,44.394,211500.0
2008-01-14 12:30:00,63.9,63.9,63.7,63.8,142900.0,44.394,44.394,44.255,44.3245,142900.0
2008-01-14 12:40:00,63.81,64.0,63.8,63.98,125900.0,44.3314,44.4634,44.3245,44.4495,125900.0
2008-01-14 12:50:00,63.99,64.21,63.93,64.2,228500.0,44.4565,44.6093,44.4148,44.6024,228500.0
2008-01-14 13:00:00,64.2,64.23,64.04,64.2,257700.0,44.6024,44.6232,44.4912,44.6024,257700.0
2008-01-14 13:10:00,64.2,64.42,64.1,64.4,369400.0,44.6024,44.7552,44.5329,44.7413,369400.0
2008-01-14 13:20:00,64.41,64.47,64.2,64.31,258900.0,44.7483,44.79,44.6024,44.6788,258900.0
2008-01-14 13:30:00,64.31,64.45,64.27,64.42,166900.0,44.6788,44.7761,44.651,44.7552,166900.0
2008-01-14 13:40:00,64.42,64.67,64.4,64.64,282500.0,44.7552,44.9289,44.7413,44.9081,282500.0
2008-01-14 13:50:00,64.64,64.68,64.56,64.67,419400.0,44.9081,44.9358,44.8525,44.9289,419400.0
2008-01-14 14:00:00,64.67,64.76,64.47,64.65,193600.0,44.9289,44.9914,44.79,44.915,193600.0
2008-01-14 14:10:00,64.65,64.66,64.51,64.56,103900.0,44.915,44.922,44.8177,44.8525,103900.0
2008-01-14 14:20:00,64.56,64.67,64.54,64.6,80900.0,44.8525,44.9289,44.8386,44.8803,80900.0
2008-01-14 14:30:00,64.6,64.69,64.55,64.67,151800.0,44.8803,44.9428,44.8455,44.9289,151800.0
2008-01-14 14:40:00,64.67,64.67,64.45,64.54,171900.0,44.9289,44.9289,44.7761,44.8386,171900.0
2008-01-14 14:50:00,64.53,64.61,64.38,64.5,240900.0,44.8316,44.8872,44.7274,44.8108,240900.0
2008-01-14 15:00:00,64.53,64.86,64.49,64.71,318400.0,44.8316,45.0609,44.8038,44.9567,318400.0
2008-01-14 15:10:00,64.72,64.75,64.55,64.58,142700.0,44.9636,44.9845,44.8455,44.8664,142700.0
2008-01-14 15:20:00,64.58,64.6,64.45,64.55,150300.0,44.8664,44.8803,44.7761,44.8455,150300.0
2008-01-14 15:30:00,64.54,64.64,64.45,64.62,188000.0,44.8386,44.9081,44.7761,44.8942,188000.0
2008-01-14 15:40:00,64.62,64.81,64.59,64.74,394800.0,44.8942,45.0262,44.8733,44.9775,394800.0
2008-01-14 15:50:00,64.73,64.81,64.71,64.72,358700.0,44.9706,45.0262,44.9567,44.9636,358700.0
2008-01-15 09:30:00,64.09,64.18,63.73,64.18,381500.0,44.526,44.5885,44.2758,44.5885,381500.0
2008-01-15 09:40:00,64.18,64.37,64.02,64.07,161300.0,44.5885,44.7205,44.4773,44.5121,161300.0
2008-01-15 09:50:00,64.08,64.23,63.76,63.77,311700.0,44.519,44.6232,44.2967,44.3036,311700.0
2008-01-15 10:00:00,63.79,64.13,63.77,63.95,265700.0,44.3175,44.5537,44.3036,44.4287,265700.0
2008-01-15 10:10:00,63.97,64.03,63.77,63.87,133300.0,44.4426,44.4843,44.3036,44.3731,133300.0
2008-01-15 10:20:00,63.86,64.1,63.85,63.98,290800.0,44.3662,44.5329,44.3592,44.4495,290800.0
2008-01-15 10:30:00,63.97,64.03,63.86,63.93,149200.0,44.4426,44.4843,44.3662,44.4148,149200.0
2008-01-15 10:40:00,63.93,63.96,63.71,63.89,129700.0,44.4148,44.4356,44.2619,44.387,129700.0
2008-01-15 10:50:00,63.86,64.0,63.74,63.91,140500.0,44.3662,44.4634,44.2828,44.4009,140500.0
2008-01-15 11:00:00,63.9,63.99,63.83,63.94,64600.0,44.394,44.4565,44.3453,44.4217,64600.0
2008-01-15 11:10:00,63.93,64.16,63.93,64.01,157300.0,44.4148,44.5746,44.4148,44.4704,157300.0
2008-01-15 11:20:00,63.99,64.07,63.84,63.93,132000.0,44.4565,44.5121,44.3523,44.4148,132000.0
2008-01-15 11:30:00,63.94,64.0,63.84,63.87,182700.0,44.4217,44.4634,44.3523,44.3731,182700.0
2008-01-15 11:40:00,63.86,64.01,63.86,63.98,148300.0,44.3662,44.4704,44.3662,44.4495,148300.0
2008-01-15 11:50:00,63.98,64.06,63.94,64.03,264200.0,44.4495,44.5051,44.4217,44.4843,264200.0
2008-01-15 12:00:00,64.02,64.1,63.96,63.98,80100.0,44.4773,44.5329,44.4356,44.4495,80100.0
2008-01-15 12:10:00,63.99,64.09,63.96,64.0,90800.0,44.4565,44.526,44.4356,44.4634,90800.0
2008-01-15 12:20:00,64.0,64.22,63.98,64.05,59500.0,44.4634,44.6163,44.4495,44.4982,59500.0
2008-01-15 12:30:00,64.04,64.12,63.96,63.99,85600.0,44.4912,44.5468,44.4356,44.4565,85600.0
2008-01-15 12:40:00,64.0,64.31,63.96,64.25,98700.0,44.4634,44.6788,44.4356,44.6371,98700.0
2008-01-15 12:50:00,64.26,64.32,64.16,64.19,97000.0,44.6441,44.6857,44.5746,44.5954,97000.0
2008-01-15 13:00:00,64.2,64.45,64.12,64.43,71800.0,44.6024,44.7761,44.5468,44.7622,71800.0
2008-01-15 13:10:00,64.42,64.48,64.28,64.46,81600.0,44.7552,44.7969,44.658,44.783,81600.0
2008-01-15 13:20:00,64.46,64.47,64.3,64.37,87100.0,44.783,44.79,44.6718,44.7205,87100.0
2008-01-15 13:30:00,64.37,64.45,64.31,64.41,98400.0,44.7205,44.7761,44.6788,44.7483,98400.0
2008-01-15 13:40:00,64.42,64.5,64.31,64.42,123400.0,44.7552,44.8108,44.6788,44.7552,123400.0
2008-01-15 13:50:00,64.43,64.45,64.25,64.36,135700.0,44.7622,44.7761,44.6371,44.7135,135700.0
2008-01-15 14:00:00,64.36,64.37,64.2,64.23,86700.0,44.7135,44.7205,44.6024,44.6232,86700.0
2008-01-15 14:10:00,64.22,64.32,64.17,64.25,132000.0,44.6163,44.6857,44.5815,44.6371,132000.0
2008-01-15 14:20:00,64.24,64.3,64.09,64.22,124400.0,44.6302,44.6718,44.526,44.6163,124400.0
2008-01-15 14:30:00,64.22,64.31,64.15,64.16,132600.0,44.6163,44.6788,44.5676,44.5746,132600.0
2008-01-15 14:40:00,64.16,64.3,64.09,64.1,163000.0,44.5746,44.6718,44.526,44.5329,163000.0
2008-01-15 14:50:00,64.1,64.25,64.03,64.08,99600.0,44.5329,44.6371,44.4843,44.519,99600.0
2008-01-15 15:00:00,64.08,64.22,64.02,64.17,145200.0,44.519,44.6163,44.4773,44.5815,145200.0
2008-01-15 15:10:00,64.16,64.22,63.99,64.04,121400.0,44.5746,44.6163,44.4565,44.4912,121400.0
2008-01-15 15:20:00,64.03,64.36,64.01,64.29,201300.0,44.4843,44.7135,44.4704,44.6649,201300.0
2008-01-15 15:30:00,64.27,64.61,64.2,64.45,239600.0,44.651,44.8872,44.6024,44.7761,239600.0
2008-01-15 15:40:00,64.45,64.51,64.34,64.46,316800.0,44.7761,44.8177,44.6996,44.783,316800.0
2008-01-15 15:50:00,64.45,64.46,63.96,63.97,536400.0,44.7761,44.783,44.4356,44.4426,536400.0
2008-01-16 09:30:00,64.37,64.65,63.99,64.08,217000.0,44.7205,44.915,44.4565,44.519,217000.0
2008-01-16 09:40:00,64.1,64.23,63.82,63.82,206600.0,44.5329,44.6232,44.3384,44.3384,206600.0
2008-01-16 09:50:00,63.82,64.11,63.73,63.98,208500.0,44.3384,44.5398,44.2758,44.4495,208500.0
2008-01-16 10:00:00,63.95,64.39,63.95,64.26,388800.0,44.4287,44.7344,44.4287,44.6441,388800.0
2008-01-16 10:10:00,64.26,64.26,63.93,64.19,249000.0,44.6441,44.6441,44.4148,44.5954,249000.0
2008-01-16 10:20:00,64.19,64.43,64.16,64.19,208500.0,44.5954,44.7622,44.5746,44.5954,208500.0
2008-01-16 10:30:00,64.21,64.62,64.17,64.41,170000.0,44.6093,44.8942,44.5815,44.7483,170000.0
2008-01-16 10:40:00,64.42,64.47,64.27,64.45,160400.0,44.7552,44.79,44.651,44.7761,160400.0
2008-01-16 10:50:00,64.45,64.77,64.39,64.75,174700.0,44.7761,44.9984,44.7344,44.9845,174700.0
2008-01-16 11:00:00,64.77,64.99,64.56,64.98,237300.0,44.9984,45.1512,44.8525,45.1443,237300.0
2008-01-16 11:10:00,64.98,65.1,64.6,64.69,232400.0,45.1443,45.2276,44.8803,44.9428,232400.0
2008-01-16 11:20:00,64.69,64.83,64.62,64.79,142700.0,44.9428,45.0401,44.8942,45.0123,142700.0
2008-01-16 11:30:00,64.78,64.78,64.15,64.16,173100.0,45.0053,45.0053,44.5676,44.5746,173100.0
2008-01-16 11:40:00,64.15,64.21,63.93,64.2,172200.0,44.5676,44.6093,44.4148,44.6024,172200.0
2008-01-16 11:50:00,64.2,64.85,64.18,64.85,393900.0,44.6024,45.054,44.5885,45.054,393900.0
2008-01-16 12:00:00,64.83,64.95,64.63,64.65,417400.0,45.0401,45.1234,44.9011,44.915,417400.0
2008-01-16 12:10:00,64.65,64.65,64.29,64.3,138800.0,44.915,44.915,44.6649,44.6718,138800.0
2008-01-16 12:20:00,64.3,64.3,64.06,64.18,99800.0,44.6718,44.6718,44.5051,44.5885,99800.0
2008-01-16 12:30:00,64.17,64.35,64.13,64.25,125700.0,44.5815,44.7066,44.5537,44.6371,125700.0
2008-01-16 12:40:00,64.25,64.31,64.03,64.07,136400.0,44.6371,44.6788,44.4843,44.5121,136400.0
2008-01-16 12:50:00,64.06,64.4,64.04,64.17,179300.0,44.5051,44.7413,44.4912,44.5815,179300.0
2008-01-16 13:00:00,64.17,64.23,63.99,64.0,98500.0,44.5815,44.6232,44.4565,44.4634,98500.0
2008-01-16 13:10:00,64.0,64.07,63.9,63.98,834200.0,44.4634,44.5121,44.394,44.4495,834200.0
2008-01-16 13:20:00,63.98,64.18,63.98,64.04,98400.0,44.4495,44.5885,44.4495,44.4912,98400.0
2008-01-16 13:30:00,64.04,64.2,63.98,64.17,96100.0,44.4912,44.6024,44.4495,44.5815,96100.0
2008-01-16 13:40:00,64.16,64.24,63.93,63.95,155800.0,44.5746,44.6302,44.4148,44.4287,155800.0
2008-01-16 13:50:00,63.94,64.21,63.94,64.15,104200.0,44.4217,44.6093,44.4217,44.5676,104200.0
2008-01-16 14:00:00,64.15,64.28,63.97,64.23,181600.0,44.5676,44.658,44.4426,44.6232,181600.0
2008-01-16 14:10:00,64.26,64.39,64.14,64.27,168600.0,44.6441,44.7344,44.5607,44.651,168600.0
2008-01-16 14:20:00,64.25,64.39,64.07,64.34,203600.0,44.6371,44.7344,44.5121,44.6996,203600.0
2008-01-16 14:30:00,64.35,64.77,64.29,64.71,192400.0,44.7066,44.9984,44.6649,44.9567,192400.0
2008-01-16 14:40:00,64.7,64.8,64.55,64.55,148800.0,44.9497,45.0192,44.8455,44.8455,148800.0
2008-01-16 14:50:00,64.55,64.55,64.09,64.12,185300.0,44.8455,44.8455,44.526,44.5468,185300.0
2008-01-16 15:00:00,64.12,64.36,64.05,64.19,218200.0,44.5468,44.7135,44.4982,44.5954,218200.0
2008-01-16 15:10:00,64.21,64.48,64.14,64.42,171000.0,44.6093,44.7969,44.5607,44.7552,171000.0
2008-01-16 15:20:00,64.4,64.44,64.07,64.21,253000.0,44.7413,44.7691,44.5121,44.6093,253000.0
2008-01-16 15:30:00,64.22,64.41,64.06,64.09,270000.0,44.6163,44.7483,44.5051,44.526,270000.0
2008-01-16 15:40:00,64.08,64.24,63.96,64.11,332100.0,44.519,44.6302,44.4356,44.5398,332100.0
2008-01-16 15:50:00,64.11,64.28,63.96,63.99,724600.0,44.5398,44.658,44.4356,44.4565,724600.0
2008-01-17 09:30:00,64.42,64.67,64.08,64.58,332900.0,44.7552,44.9289,44.519,44.8664,332900.0
2008-01-17 09:40:00,64.58,65.0,64.43,64.92,228400.0,44.8664,45.1582,44.7622,45.1026,228400.0
2008-01-17 09:50:00,64.92,65.19,64.7,64.93,305000.0,45.1026,45.2902,44.9497,45.1095,305000.0
2008-01-17 10:00:00,64.92,65.17,64.76,65.12,195400.0,45.1026,45.2763,44.9914,45.2415,195400.0
2008-01-17 10:10:00,65.1,65.12,64.5,64.52,258600.0,45.2276,45.2415,44.8108,44.8247,258600.0
2008-01-17 10:20:00,64.55,65.0,64.53,64.82,286400.0,44.8455,45.1582,44.8316,45.0331,286400.0
2008-01-17 10:30:00,64.83,65.03,64.69,64.94,171100.0,45.0401,45.179,44.9428,45.1165,171100.0
2008-01-17 10:40:00,64.93,64.94,64.71,64.9,224500.0,45.1095,45.1165,44.9567,45.0887,224500.0
2008-01-17 10:50:00,64.9,64.94,64.78,64.92,228000.0,45.0887,45.1165,45.0053,45.1026,228000.0
2008-01-17 11:00:00,64.93,65.56,64.93,65.37,237800.0,45.1095,45.5472,45.1095,45.4152,237800.0
2008-01-17 11:10:00,65.36,65.43,64.88,65.14,209000.0,45.4083,45.4569,45.0748,45.2554,209000.0
2008-01-17 11:20:00,65.16,65.17,64.89,65.07,64100.0,45.2693,45.2763,45.0817,45.2068,64100.0
2008-01-17 11:30:00,65.08,65.19,64.84,64.87,52200.0,45.2137,45.2902,45.047,45.0678,52200.0
2008-01-17 11:40:00,64.86,64.9,64.75,64.8,156000.0,45.0609,45.0887,44.9845,45.0192,156000.0
2008-01-17 11:50:00,64.84,64.92,64.7,64.8,110400.0,45.047,45.1026,44.9497,45.0192,110400.0
2008-01-17 12:00:00,64.8,64.8,64.59,64.63,105600.0,45.0192,45.0192,44.8733,44.9011,105600.0
2008-01-17 12:10:00,64.62,64.9,64.5,64.9,119700.0,44.8942,45.0887,44.8108,45.0887,119700.0
2008-01-17 12:20:00,64.9,65.1,64.78,65.08,87100.0,45.0887,45.2276,45.0053,45.2137,87100.0
2008-01-17 12:30:00,65.07,65.15,64.91,64.94,150900.0,45.2068,45.2624,45.0956,45.1165,150900.0
2008-01-17 12:40:00,64.94,65.27,64.94,65.23,94700.0,45.1165,45.3457,45.1165,45.318,94700.0
2008-01-17 12:50:00,65.23,65.26,64.8,64.95,68900.0,45.318,45.3388,45.0192,45.1234,68900.0
2008-01-17 13:00:00,64.95,65.08,64.75,64.98,61100.0,45.1234,45.2137,44.9845,45.1443,61100.0
2008-01-17 13:10:00,65.02,65.35,64.84,65.1,138600.0,45.1721,45.4013,45.047,45.2276,138600.0
2008-01-17 13:20:00,65.09,65.23,64.96,65.18,89000.0,45.2207,45.318,45.1304,45.2832,89000.0
2008-01-17 13:30:00,65.18,65.26,65.07,65.21,60300.0,45.2832,45.3388,45.2068,45.3041,60300.0
2008-01-17 13:40:00,65.24,65.34,64.85,64.99,99000.0,45.3249,45.3944,45.054,45.1512,99000.0
2008-01-17 13:50:00,65.02,65.08,64.82,65.01,70500.0,45.1721,45.2137,45.0331,45.1651,70500.0
2008-01-17 14:00:00,65.01,65.23,64.92,65.02,92600.0,45.1651,45.318,45.1026,45.1721,92600.0
2008-01-17 14:10:00,65.02,65.08,64.76,64.85,127800.0,45.1721,45.2137,44.9914,45.054,127800.0
2008-01-17 14:20:00,64.85,64.93,64.69,64.77,158100.0,45.054,45.1095,44.9428,44.9984,158100.0
2008-01-17 14:30:00,64.79,64.85,64.67,64.82,122700.0,45.0123,45.054,44.9289,45.0331,122700.0
2008-01-17 14:40:00,64.83,65.13,64.75,65.09,132600.0,45.0401,45.2485,44.9845,45.2207,132600.0
2008-01-17 14:50:00,65.08,65.15,64.98,65.05,83300.0,45.2137,45.2624,45.1443,45.1929,83300.0
2008-01-17 15:00:00,65.05,65.08,64.81,64.99,255100.0,45.1929,45.2137,45.0262,45.1512,255100.0
2008-01-17 15:10:00,64.97,65.07,64.7,64.82,183400.0,45.1373,45.2068,44.9497,45.0331,183400.0
2008-01-17 15:20:00,64.83,64.83,64.58,64.62,208500.0,45.0401,45.0401,44.8664,44.8942,208500.0
2008-01-17 15:30:00,64.62,64.68,64.35,64.63,242100.0,44.8942,44.9358,44.7066,44.9011,242100.0
2008-01-17 15:40:00,64.64,64.66,64.31,64.34,327100.0,44.9081,44.922,44.6788,44.6996,327100.0
2008-01-17 15:50:00,64.35,64.45,64.26,64.26,554100.0,44.7066,44.7761,44.6441,44.6441,554100.0
2008-01-18 09:30:00,63.9,65.58,63.64,65.28,1046700.0,44.394,45.5611,44.2133,45.3527,1046700.0
2008-01-18 09:40:00,65.3,65.7,65.27,65.64,314100.0,45.3666,45.6445,45.3457,45.6028,314100.0
2008-01-18 09:50:00,65.64,65.66,65.05,65.36,229900.0,45.6028,45.6167,45.1929,45.4083,229900.0
2008-01-18 10:00:00,65.41,65.7,65.2,65.2,256600.0,45.443,45.6445,45.2971,45.2971,256600.0
2008-01-18 10:10:00,65.2,65.72,65.2,65.7,267100.0,45.2971,45.6584,45.2971,45.6445,267100.0
2008-01-18 10:20:00,65.68,65.82,65.54,65.72,188100.0,45.6306,45.7279,45.5333,45.6584,188100.0
2008-01-18 10:30:00,65.74,65.83,65.43,65.52,153600.0,45.6723,45.7348,45.4569,45.5194,153600.0
2008-01-18 10:40:00,65.54,65.65,65.47,65.52,88300.0,45.5333,45.6097,45.4847,45.5194,88300.0
2008-01-18 10:50:00,65.52,65.71,65.4,65.64,107200.0,45.5194,45.6514,45.4361,45.6028,107200.0
2008-01-18 11:00:00,65.64,65.71,65.35,65.44,98600.0,45.6028,45.6514,45.4013,45.4639,98600.0
2008-01-18 11:10:00,65.45,65.67,65.22,65.58,155000.0,45.4708,45.6236,45.311,45.5611,155000.0
2008-01-18 11:20:00,65.58,65.6,65.1,65.34,136600.0,45.5611,45.575,45.2276,45.3944,136600.0
2008-01-18 11:30:00,65.37,65.59,65.19,65.33,122900.0,45.4152,45.5681,45.2902,45.3874,122900.0
2008-01-18 11:40:00,65.31,65.32,64.88,64.89,138800.0,45.3735,45.3805,45.0748,45.0817,138800.0
2008-01-18 11:50:00,64.91,65.01,64.61,64.75,176700.0,45.0956,45.1651,44.8872,44.9845,176700.0
2008-01-18 12:00:00,64.78,65.45,64.73,65.39,201500.0,45.0053,45.4708,44.9706,45.4291,201500.0
2008-01-18 12:10:00,65.41,65.49,64.97,64.97,140400.0,45.443,45.4986,45.1373,45.1373,140400.0
2008-01-18 12:20:00,64.98,65.4,64.83,65.36,89200.0,45.1443,45.4361,45.0401,45.4083,89200.0
2008-01-18 12:30:00,65.37,65.6,65.1,65.15,127800.0,45.4152,45.575,45.2276,45.2624,127800.0
2008-01-18 12:40:00,65.12,65.12,64.83,65.01,74500.0,45.2415,45.2415,45.0401,45.1651,74500.0
2008-01-18 12:50:00,65.02,65.03,64.74,64.9,92700.0,45.1721,45.179,44.9775,45.0887,92700.0
2008-01-18 13:00:00,64.92,65.11,64.84,64.97,80000.0,45.1026,45.2346,45.047,45.1373,80000.0
2008-01-18 13:10:00,64.96,65.06,64.51,64.56,123100.0,45.1304,45.1998,44.8177,44.8525,123100.0
2008-01-18 13:20:00,64.53,64.69,64.45,64.55,67900.0,44.8316,44.9428,44.7761,44.8455,67900.0
2008-01-18 13:30:00,64.53,64.86,64.53,64.68,73200.0,44.8316,45.0609,44.8316,44.9358,73200.0
2008-01-18 13:40:00,64.71,64.82,64.52,64.7,88000.0,44.9567,45.0331,44.8247,44.9497,88000.0
2008-01-18 13:50:00,64.7,64.83,64.55,64.58,60100.0,44.9497,45.0401,44.8455,44.8664,60100.0
2008-01-18 14:00:00,64.6,64.98,64.59,64.89,119200.0,44.8803,45.1443,44.8733,45.0817,119200.0
2008-01-18 14:10:00,64.93,65.15,64.87,64.94,78200.0,45.1095,45.2624,45.0678,45.1165,78200.0
2008-01-18 14:20:00,64.96,64.98,64.58,64.67,72600.0,45.1304,45.1443,44.8664,44.9289,72600.0
2008-01-18 14:30:00,64.67,64.73,64.3,64.58,111000.0,44.9289,44.9706,44.6718,44.8664,111000.0
2008-01-18 14:40:00,64.57,64.7,64.52,64.58,114800.0,44.8594,44.9497,44.8247,44.8664,114800.0
2008-01-18 14:50:00,64.56,64.97,64.48,64.94,121900.0,44.8525,45.1373,44.7969,45.1165,121900.0
2008-01-18 15:00:00,64.95,65.0,64.6,64.98,189400.0,45.1234,45.1582,44.8803,45.1443,189400.0
2008-01-18 15:10:00,65.0,65.03,64.71,64.74,139500.0,45.1582,45.179,44.9567,44.9775,139500.0
2008-01-18 15:20:00,64.73,64.88,64.6,64.73,129500.0,44.9706,45.0748,44.8803,44.9706,129500.0
2008-01-18 15:30:00,64.73,64.86,64.66,64.8,156400.0,44.9706,45.0609,44.922,45.0192,156400.0
2008-01-18 15:40:00,64.79,64.89,64.46,64.82,380400.0,45.0123,45.0817,44.783,45.0331,380400.0
2008-01-18 15:50:00,64.82,64.86,64.5,64.58,387100.0,45.0331,45.0609,44.8108,44.8664,387100.0
2008-01-22 09:30:00,62.63,63.05,62.38,62.82,385100.0,43.5116,43.8034,43.3379,43.6436,385100.0
2008-01-22 09:40:00,62.84,64.8,62.83,64.8,340200.0,43.6575,45.0192,43.6506,45.0192,340200.0
2008-01-22 09:50:00,64.74,65.36,64.0,64.19,438400.0,44.9775,45.4083,44.4634,44.5954,438400.0
2008-01-22 10:00:00,64.19,65.21,63.99,64.07,403200.0,44.5954,45.3041,44.4565,44.5121,403200.0
2008-01-22 10:10:00,64.06,64.39,63.87,64.31,266200.0,44.5051,44.7344,44.3731,44.6788,266200.0
2008-01-22 10:20:00,64.26,65.35,64.26,64.66,292000.0,44.6441,45.4013,44.6441,44.922,292000.0
2008-01-22 10:30:00,64.66,65.1,64.48,64.82,183000.0,44.922,45.2276,44.7969,45.0331,183000.0
2008-01-22 10:40:00,64.82,65.65,64.75,65.0,245500.0,45.0331,45.6097,44.9845,45.1582,245500.0
2008-01-22 10:50:00,64.98,65.03,64.52,64.7,185300.0,45.1443,45.179,44.8247,44.9497,185300.0
2008-01-22 11:00:00,64.71,65.25,64.59,65.16,119800.0,44.9567,45.3319,44.8733,45.2693,119800.0
2008-01-22 11:10:00,65.16,65.56,65.11,65.25,181400.0,45.2693,45.5472,45.2346,45.3319,181400.0
2008-01-22 11:20:00,65.25,65.41,64.99,65.03,159400.0,45.3319,45.443,45.1512,45.179,159400.0
2008-01-22 11:30:00,65.0,65.0,64.5,64.73,253100.0,45.1582,45.1582,44.8108,44.9706,253100.0
2008-01-22 11:40:00,64.73,64.93,64.53,64.93,123100.0,44.9706,45.1095,44.8316,45.1095,123100.0
2008-01-22 11:50:00,64.94,65.08,64.8,64.88,174100.0,45.1165,45.2137,45.0192,45.0748,174100.0
2008-01-22 12:00:00,64.88,65.02,64.7,64.97,93000.0,45.0748,45.1721,44.9497,45.1373,93000.0
2008-01-22 12:10:00,64.96,65.09,64.74,64.74,238800.0,45.1304,45.2207,44.9775,44.9775,238800.0
2008-01-22 12:20:00,64.74,64.98,64.55,64.91,154500.0,44.9775,45.1443,44.8455,45.0956,154500.0
2008-01-22 12:30:00,64.9,65.03,64.74,64.88,134400.0,45.0887,45.179,44.9775,45.0748,134400.0
2008-01-22 12:40:00,64.88,65.1,64.77,65.04,104400.0,45.0748,45.2276,44.9984,45.186,104400.0
2008-01-22 12:50:00,65.04,65.48,65.04,65.34,137300.0,45.186,45.4916,45.186,45.3944,137300.0
2008-01-22 13:00:00,65.33,65.76,65.25,65.67,165100.0,45.3874,45.6862,45.3319,45.6236,165100.0
2008-01-22 13:10:00,65.67,65.86,65.31,65.39,110100.0,45.6236,45.7556,45.3735,45.4291,110100.0
2008-01-22 13:20:00,65.38,65.6,65.02,65.18,171200.0,45.4222,45.575,45.1721,45.2832,171200.0
2008-01-22 13:30:00,65.18,65.25,64.92,65.04,160800.0,45.2832,45.3319,45.1026,45.186,160800.0
2008-01-22 13:40:00,65.09,65.39,65.05,65.27,193500.0,45.2207,45.4291,45.1929,45.3457,193500.0
2008-01-22 13:50:00,65.26,65.37,64.87,65.11,145300.0,45.3388,45.4152,45.0678,45.2346,145300.0
2008-01-22 14:00:00,65.08,65.12,64.61,64.61,251100.0,45.2137,45.2415,44.8872,44.8872,251100.0
2008-01-22 14:10:00,64.63,65.07,64.55,65.05,182300.0,44.9011,45.2068,44.8455,45.1929,182300.0
2008-01-22 14:20:00,65.05,65.21,64.94,65.08,164500.0,45.1929,45.3041,45.1165,45.2137,164500.0
2008-01-22 14:30:00,65.1,65.18,64.86,65.13,204000.0,45.2276,45.2832,45.0609,45.2485,204000.0
2008-01-22 14:40:00,65.09,65.5,64.97,65.46,125400.0,45.2207,45.5055,45.1373,45.4777,125400.0
2008-01-22 14:50:00,65.46,65.78,65.32,65.7,326500.0,45.4777,45.7001,45.3805,45.6445,326500.0
2008-01-22 15:00:00,65.69,66.18,65.65,66.12,298000.0,45.6375,45.978,45.6097,45.9363,298000.0
2008-01-22 15:10:00,66.12,66.13,65.63,65.73,255500.0,45.9363,45.9432,45.5959,45.6653,255500.0
2008-01-22 15:20:00,65.72,66.36,65.67,66.36,299600.0,45.6584,46.103,45.6236,46.103,299600.0
2008-01-22 15:30:00,66.35,66.8,66.35,66.53,365500.0,46.0961,46.4087,46.0961,46.2211,365500.0
2008-01-22 15:40:00,66.53,66.59,66.23,66.51,314400.0,46.2211,46.2628,46.0127,46.2072,314400.0
2008-01-22 15:50:00,66.53,66.54,65.91,66.12,480100.0,46.2211,46.2281,45.7904,45.9363,480100.0
2008-01-23 09:30:00,65.26,65.5,64.72,65.32,355700.0,45.3388,45.5055,44.9636,45.3805,355700.0
2008-01-23 09:40:00,65.34,65.38,64.75,65.01,257000.0,45.3944,45.4222,44.9845,45.1651,257000.0
2008-01-23 09:50:00,65.0,66.14,64.99,66.0,315800.0,45.1582,45.9502,45.1512,45.8529,315800.0
2008-01-23 10:00:00,66.0,66.13,65.62,66.01,321700.0,45.8529,45.9432,45.5889,45.8599,321700.0
2008-01-23 10:10:00,66.01,67.49,66.0,67.38,366800.0,45.8599,46.8881,45.8529,46.8116,366800.0
2008-01-23 10:20:00,67.37,67.5,67.0,67.02,295600.0,46.8047,46.895,46.5476,46.5615,295600.0
2008-01-23 10:30:00,67.0,67.27,66.62,66.66,284800.0,46.5476,46.7352,46.2836,46.3114,284800.0
2008-01-23 10:40:00,66.61,67.23,66.51,67.12,318800.0,46.2767,46.7074,46.2072,46.631,318800.0
2008-01-23 10:50:00,67.09,67.5,66.94,67.34,215200.0,46.6102,46.895,46.506,46.7839,215200.0
2008-01-23 11:00:00,67.37,67.5,67.0,67.18,206900.0,46.8047,46.895,46.5476,46.6727,206900.0
2008-01-23 11:10:00,67.19,67.35,67.05,67.1,129400.0,46.6796,46.7908,46.5824,46.6171,129400.0
2008-01-23 11:20:00,67.1,67.49,67.0,67.15,166700.0,46.6171,46.8881,46.5476,46.6519,166700.0
2008-01-23 11:30:00,67.16,67.16,66.59,66.99,298900.0,46.6588,46.6588,46.2628,46.5407,298900.0
2008-01-23 11:40:00,66.99,67.06,66.68,66.77,225500.0,46.5407,46.5893,46.3253,46.3879,225500.0
2008-01-23 11:50:00,66.78,66.95,66.68,66.69,183700.0,46.3948,46.5129,46.3253,46.3323,183700.0
2008-01-23 12:00:00,66.68,66.77,66.5,66.55,111100.0,46.3253,46.3879,46.2003,46.235,111100.0
2008-01-23 12:10:00,66.54,67.04,66.41,66.94,156100.0,46.2281,46.5754,46.1377,46.506,156100.0
2008-01-23 12:20:00,66.93,67.27,66.84,66.89,141000.0,46.499,46.7352,46.4365,46.4712,141000.0
2008-01-23 12:30:00,66.9,66.91,66.4,66.42,137500.0,46.4782,46.4851,46.1308,46.1447,137500.0
2008-01-23 12:40:00,66.4,66.85,66.08,66.44,217200.0,46.1308,46.4434,45.9085,46.1586,217200.0
2008-01-23 12:50:00,66.47,66.78,66.33,66.75,175800.0,46.1794,46.3948,46.0822,46.374,175800.0
2008-01-23 13:00:00,66.77,67.0,66.6,66.69,203100.0,46.3879,46.5476,46.2698,46.3323,203100.0
2008-01-23 13:10:00,66.7,66.71,66.35,66.57,140000.0,46.3392,46.3462,46.0961,46.2489,140000.0
2008-01-23 13:20:00,66.56,66.86,66.56,66.71,236400.0,46.242,46.4504,46.242,46.3462,236400.0
2008-01-23 13:30:00,66.72,66.86,66.46,66.71,128500.0,46.3531,46.4504,46.1725,46.3462,128500.0
2008-01-23 13:40:00,66.69,66.86,66.42,66.8,155800.0,46.3323,46.4504,46.1447,46.4087,155800.0
2008-01-23 13:50:00,66.79,66.93,66.64,66.65,238700.0,46.4018,46.499,46.2975,46.3045,238700.0
2008-01-23 14:00:00,66.66,66.83,66.59,66.83,237600.0,46.3114,46.4295,46.2628,46.4295,237600.0
2008-01-23 14:10:00,66.83,67.2,66.72,67.1,142700.0,46.4295,46.6866,46.3531,46.6171,142700.0
2008-01-23 14:20:00,67.1,67.42,66.95,67.23,161700.0,46.6171,46.8394,46.5129,46.7074,161700.0
2008-01-23 14:30:00,67.25,67.28,66.88,67.22,128300.0,46.7213,46.7422,46.4643,46.7005,128300.0
2008-01-23 14:40:00,67.23,67.29,66.82,67.13,167800.0,46.7074,46.7491,46.4226,46.638,167800.0
2008-01-23 14:50:00,67.13,67.32,66.9,67.3,168700.0,46.638,46.77,46.4782,46.7561,168700.0
2008-01-23 15:00:00,67.29,67.78,67.21,67.78,258500.0,46.7491,47.0895,46.6935,47.0895,258500.0
2008-01-23 15:10:00,67.76,68.14,67.74,67.97,307000.0,47.0757,47.3397,47.0618,47.2215,307000.0
2008-01-23 15:20:00,67.97,68.64,67.91,68.58,316200.0,47.2215,47.687,47.1799,47.6453,316200.0
2008-01-23 15:30:00,68.59,69.0,68.44,68.92,436700.0,47.6523,47.9371,47.5481,47.8815,436700.0
2008-01-23 15:40:00,68.92,68.95,68.08,68.55,517000.0,47.8815,47.9024,47.298,47.6245,517000.0
2008-01-23 15:50:00,68.57,68.73,68.39,68.63,503000.0,47.6384,47.7495,47.5133,47.6801,503000.0
2008-01-24 09:30:00,68.47,68.48,67.51,67.51,207300.0,47.5689,47.5759,46.902,46.902,207300.0
2008-01-24 09:40:00,67.54,68.0,67.1,67.13,241400.0,46.9228,47.2424,46.6171,46.638,241400.0
2008-01-24 09:50:00,67.2,67.42,67.03,67.18,266000.0,46.6866,46.8394,46.5685,46.6727,266000.0
2008-01-24 10:00:00,67.14,67.25,66.8,66.82,246100.0,46.6449,46.7213,46.4087,46.4226,246100.0
2008-01-24 10:10:00,66.82,67.07,66.68,66.91,249600.0,46.4226,46.5963,46.3253,46.4851,249600.0
2008-01-24 10:20:00,66.94,67.23,66.8,67.11,162700.0,46.506,46.7074,46.4087,46.6241,162700.0
2008-01-24 10:30:00,67.11,67.39,66.93,67.39,119100.0,46.6241,46.8186,46.499,46.8186,119100.0
2008-01-24 10:40:00,67.41,67.43,67.12,67.41,169400.0,46.8325,46.8464,46.631,46.8325,169400.0
2008-01-24 10:50:00,67.41,67.41,67.17,67.32,138700.0,46.8325,46.8325,46.6658,46.77,138700.0
2008-01-24 11:00:00,67.33,67.55,67.19,67.35,169900.0,46.7769,46.9298,46.6796,46.7908,169900.0
2008-01-24 11:10:00,67.36,67.93,67.36,67.62,187900.0,46.7978,47.1938,46.7978,46.9784,187900.0
2008-01-24 11:20:00,67.62,67.74,67.35,67.45,112600.0,46.9784,47.0618,46.7908,46.8603,112600.0
2008-01-24 11:30:00,67.44,67.48,67.09,67.19,86600.0,46.8533,46.8811,46.6102,46.6796,86600.0
2008-01-24 11:40:00,67.17,67.49,67.05,67.27,72800.0,46.6658,46.8881,46.5824,46.7352,72800.0
2008-01-24 11:50:00,67.3,67.4,67.05,67.1,82700.0,46.7561,46.8255,46.5824,46.6171,82700.0
2008-01-24 12:00:00,67.08,67.38,67.04,67.06,153400.0,46.6032,46.8116,46.5754,46.5893,153400.0
2008-01-24 12:10:00,67.04,67.25,67.0,67.21,97700.0,46.5754,46.7213,46.5476,46.6935,97700.0
2008-01-24 12:20:00,67.18,67.21,66.79,66.86,76900.0,46.6727,46.6935,46.4018,46.4504,76900.0
2008-01-24 12:30:00,66.86,66.89,66.22,66.22,215000.0,46.4504,46.4712,46.0057,46.0057,215000.0
2008-01-24 12:40:00,66.22,66.54,66.21,66.46,138600.0,46.0057,46.2281,45.9988,46.1725,138600.0
2008-01-24 12:50:00,66.46,66.63,66.39,66.59,97700.0,46.1725,46.2906,46.1239,46.2628,97700.0
2008-01-24 13:00:00,66.62,66.64,66.19,66.22,116200.0,46.2836,46.2975,45.9849,46.0057,116200.0
2008-01-24 13:10:00,66.21,66.67,66.1,66.57,143200.0,45.9988,46.3184,45.9224,46.2489,143200.0
2008-01-24 13:20:00,66.55,66.84,66.5,66.58,89700.0,46.235,46.4365,46.2003,46.2559,89700.0
2008-01-24 13:30:00,66.63,66.63,66.4,66.55,82000.0,46.2906,46.2906,46.1308,46.235,82000.0
2008-01-24 13:40:00,66.55,66.82,66.54,66.68,204800.0,46.235,46.4226,46.2281,46.3253,204800.0
2008-01-24 13:50:00,66.68,67.06,66.67,66.84,140400.0,46.3253,46.5893,46.3184,46.4365,140400.0
2008-01-24 14:00:00,66.83,67.18,66.73,67.18,129200.0,46.4295,46.6727,46.3601,46.6727,129200.0
2008-01-24 14:10:00,67.17,67.18,66.92,66.93,131400.0,46.6658,46.6727,46.4921,46.499,131400.0
2008-01-24 14:20:00,66.92,67.24,66.91,67.18,81100.0,46.4921,46.7144,46.4851,46.6727,81100.0
2008-01-24 14:30:00,67.18,67.23,66.99,67.23,80400.0,46.6727,46.7074,46.5407,46.7074,80400.0
2008-01-24 14:40:00,67.21,67.25,66.82,66.88,100700.0,46.6935,46.7213,46.4226,46.4643,100700.0
2008-01-24 14:50:00,66.88,66.89,66.48,66.74,141900.0,46.4643,46.4712,46.1864,46.367,141900.0
2008-01-24 15:00:00,66.7,66.88,66.61,66.8,115800.0,46.3392,46.4643,46.2767,46.4087,115800.0
2008-01-24 15:10:00,66.8,66.84,66.48,66.63,137800.0,46.4087,46.4365,46.1864,46.2906,137800.0
2008-01-24 15:20:00,66.62,66.72,66.5,66.58,186100.0,46.2836,46.3531,46.2003,46.2559,186100.0
2008-01-24 15:30:00,66.59,66.73,66.57,66.65,138700.0,46.2628,46.3601,46.2489,46.3045,138700.0
2008-01-24 15:40:00,66.63,66.95,66.61,66.89,190300.0,46.2906,46.5129,46.2767,46.4712,190300.0
2008-01-24 15:50:00,66.88,67.25,66.81,67.15,340600.0,46.4643,46.7213,46.4156,46.6519,340600.0
2008-01-25 09:30:00,67.67,67.98,67.26,67.64,243200.0,47.0131,47.2285,46.7283,46.9923,243200.0
2008-01-25 09:40:00,67.6,67.63,67.25,67.38,162900.0,46.9645,46.9853,46.7213,46.8116,162900.0
2008-01-25 09:50:00,67.38,67.61,67.22,67.22,96800.0,46.8116,46.9714,46.7005,46.7005,96800.0
2008-01-25 10:00:00,67.2,67.31,67.0,67.09,91800.0,46.6866,46.763,46.5476,46.6102,91800.0
2008-01-25 10:10:00,67.08,67.43,66.86,67.41,217700.0,46.6032,46.8464,46.4504,46.8325,217700.0
2008-01-25 10:20:00,67.43,67.5,67.01,67.21,168300.0,46.8464,46.895,46.5546,46.6935,168300.0
2008-01-25 10:30:00,67.22,67.26,66.85,67.23,242900.0,46.7005,46.7283,46.4434,46.7074,242900.0
2008-01-25 10:40:00,67.17,67.56,67.0,67.56,243900.0,46.6658,46.9367,46.5476,46.9367,243900.0
2008-01-25 10:50:00,67.54,67.57,66.99,67.04,196100.0,46.9228,46.9436,46.5407,46.5754,196100.0
2008-01-25 11:00:00,67.04,67.32,66.72,67.24,145600.0,46.5754,46.77,46.3531,46.7144,145600.0
2008-01-25 11:10:00,67.24,67.25,66.84,67.04,104800.0,46.7144,46.7213,46.4365,46.5754,104800.0
2008-01-25 11:20:00,67.07,67.09,66.53,66.65,73100.0,46.5963,46.6102,46.2211,46.3045,73100.0
2008-01-25 11:30:00,66.65,67.0,66.58,66.86,92500.0,46.3045,46.5476,46.2559,46.4504,92500.0
2008-01-25 11:40:00,66.87,66.92,66.65,66.7,52100.0,46.4573,46.4921,46.3045,46.3392,52100.0
2008-01-25 11:50:00,66.7,66.83,66.63,66.7,48200.0,46.3392,46.4295,46.2906,46.3392,48200.0
2008-01-25 12:00:00,66.72,66.88,66.68,66.72,40800.0,46.3531,46.4643,46.3253,46.3531,40800.0
2008-01-25 12:10:00,66.71,66.79,66.66,66.73,29500.0,46.3462,46.4018,46.3114,46.3601,29500.0
2008-01-25 12:20:00,66.72,66.82,66.61,66.62,58800.0,46.3531,46.4226,46.2767,46.2836,58800.0
2008-01-25 12:30:00,66.61,66.62,66.36,66.37,152200.0,46.2767,46.2836,46.103,46.11,152200.0
2008-01-25 12:40:00,66.35,66.43,66.03,66.1,101000.0,46.0961,46.1516,45.8737,45.9224,101000.0
2008-01-25 12:50:00,66.09,66.23,65.9,66.1,155700.0,45.9154,46.0127,45.7834,45.9224,155700.0
2008-01-25 13:00:00,66.13,66.21,65.87,66.09,109900.0,45.9432,45.9988,45.7626,45.9154,109900.0
2008-01-25 13:10:00,66.11,66.29,65.99,66.0,86700.0,45.9293,46.0544,45.846,45.8529,86700.0
2008-01-25 13:20:00,66.03,66.09,65.86,65.95,126300.0,45.8737,45.9154,45.7556,45.8182,126300.0
2008-01-25 13:30:00,65.96,66.05,65.43,65.88,135500.0,45.8251,45.8876,45.4569,45.7695,135500.0
2008-01-25 13:40:00,65.88,66.07,65.84,66.0,186800.0,45.7695,45.9015,45.7417,45.8529,186800.0
2008-01-25 13:50:00,66.0,66.11,65.77,65.79,159100.0,45.8529,45.9293,45.6931,45.707,159100.0
2008-01-25 14:00:00,65.79,65.79,65.5,65.65,140000.0,45.707,45.707,45.5055,45.6097,140000.0
2008-01-25 14:10:00,65.64,65.95,65.57,65.83,82300.0,45.6028,45.8182,45.5542,45.7348,82300.0
2008-01-25 14:20:00,65.83,65.86,65.53,65.63,139800.0,45.7348,45.7556,45.5264,45.5959,139800.0
2008-01-25 14:30:00,65.63,66.12,65.63,65.96,96300.0,45.5959,45.9363,45.5959,45.8251,96300.0
2008-01-25 14:40:00,65.97,66.06,65.6,65.64,108400.0,45.8321,45.8946,45.575,45.6028,108400.0
2008-01-25 14:50:00,65.67,65.87,65.43,65.77,156700.0,45.6236,45.7626,45.4569,45.6931,156700.0
2008-01-25 15:00:00,65.76,65.96,65.68,65.92,109000.0,45.6862,45.8251,45.6306,45.7973,109000.0
2008-01-25 15:10:00,65.87,66.33,65.81,66.19,145000.0,45.7626,46.0822,45.7209,45.9849,145000.0
2008-01-25 15:20:00,66.19,66.27,65.88,66.06,124500.0,45.9849,46.0405,45.7695,45.8946,124500.0
2008-01-25 15:30:00,66.06,66.27,65.87,66.01,98700.0,45.8946,46.0405,45.7626,45.8599,98700.0
2008-01-25 15:40:00,66.0,66.14,65.59,65.63,125100.0,45.8529,45.9502,45.5681,45.5959,125100.0
2008-01-25 15:50:00,65.59,65.69,65.4,65.46,292200.0,45.5681,45.6375,45.4361,45.4777,292200.0
2008-01-28 09:30:00,65.54,65.84,65.17,65.17,124900.0,45.5333,45.7417,45.2763,45.2763,124900.0
2008-01-28 09:40:00,65.16,65.55,65.0,65.51,124700.0,45.2693,45.5403,45.1582,45.5125,124700.0
2008-01-28 09:50:00,65.5,66.12,65.48,65.68,168600.0,45.5055,45.9363,45.4916,45.6306,168600.0
2008-01-28 10:00:00,65.69,65.69,65.12,65.38,141800.0,45.6375,45.6375,45.2415,45.4222,141800.0
2008-01-28 10:10:00,65.38,65.65,65.33,65.58,108200.0,45.4222,45.6097,45.3874,45.5611,108200.0
2008-01-28 10:20:00,65.58,65.75,65.42,65.59,97300.0,45.5611,45.6792,45.45,45.5681,97300.0
2008-01-28 10:30:00,65.58,65.9,65.48,65.82,175500.0,45.5611,45.7834,45.4916,45.7279,175500.0
2008-01-28 10:40:00,65.83,66.09,65.78,66.04,108000.0,45.7348,45.9154,45.7001,45.8807,108000.0
2008-01-28 10:50:00,66.02,66.15,65.92,66.1,111100.0,45.8668,45.9571,45.7973,45.9224,111100.0
2008-01-28 11:00:00,66.1,66.21,66.01,66.03,75100.0,45.9224,45.9988,45.8599,45.8737,75100.0
2008-01-28 11:10:00,66.03,66.16,65.75,65.77,103000.0,45.8737,45.9641,45.6792,45.6931,103000.0
2008-01-28 11:20:00,65.76,66.09,65.71,66.01,79100.0,45.6862,45.9154,45.6514,45.8599,79100.0
2008-01-28 11:30:00,65.99,66.18,65.87,65.95,60700.0,45.846,45.978,45.7626,45.8182,60700.0
2008-01-28 11:40:00,65.98,66.02,65.8,65.97,77800.0,45.839,45.8668,45.714,45.8321,77800.0
2008-01-28 11:50:00,65.99,66.0,65.8,65.83,110900.0,45.846,45.8529,45.714,45.7348,110900.0
2008-01-28 12:00:00,65.83,65.88,65.69,65.83,103400.0,45.7348,45.7695,45.6375,45.7348,103400.0
2008-01-28 12:10:00,65.82,65.88,65.76,65.83,110000.0,45.7279,45.7695,45.6862,45.7348,110000.0
2008-01-28 12:20:00,65.81,65.88,65.74,65.83,107100.0,45.7209,45.7695,45.6723,45.7348,107100.0
2008-01-28 12:30:00,65.82,65.85,65.66,65.68,100100.0,45.7279,45.7487,45.6167,45.6306,100100.0
2008-01-28 12:40:00,65.68,65.94,65.65,65.93,93400.0,45.6306,45.8112,45.6097,45.8043,93400.0
2008-01-28 12:50:00,65.93,65.98,65.84,65.93,44200.0,45.8043,45.839,45.7417,45.8043,44200.0
2008-01-28 13:00:00,65.94,66.27,65.9,66.03,91100.0,45.8112,46.0405,45.7834,45.8737,91100.0
2008-01-28 13:10:00,66.02,66.2,66.02,66.04,85000.0,45.8668,45.9919,45.8668,45.8807,85000.0
2008-01-28 13:20:00,66.04,66.24,66.03,66.08,95100.0,45.8807,46.0196,45.8737,45.9085,95100.0
2008-01-28 13:30:00,66.07,66.14,65.96,66.02,60100.0,45.9015,45.9502,45.8251,45.8668,60100.0
2008-01-28 13:40:00,66.01,66.04,65.82,65.87,63000.0,45.8599,45.8807,45.7279,45.7626,63000.0
2008-01-28 13:50:00,65.88,65.99,65.88,65.88,79200.0,45.7695,45.846,45.7695,45.7695,79200.0
2008-01-28 14:00:00,65.9,66.03,65.85,66.0,104000.0,45.7834,45.8737,45.7487,45.8529,104000.0
2008-01-28 14:10:00,66.02,66.15,66.01,66.03,92800.0,45.8668,45.9571,45.8599,45.8737,92800.0
2008-01-28 14:20:00,66.05,66.18,66.0,66.0,103100.0,45.8876,45.978,45.8529,45.8529,103100.0
2008-01-28 14:30:00,66.01,66.12,65.94,66.07,220400.0,45.8599,45.9363,45.8112,45.9015,220400.0
2008-01-28 14:40:00,66.06,66.13,66.04,66.05,87400.0,45.8946,45.9432,45.8807,45.8876,87400.0
2008-01-28 14:50:00,66.05,66.06,65.86,65.95,64500.0,45.8876,45.8946,45.7556,45.8182,64500.0
2008-01-28 15:00:00,65.93,66.02,65.85,65.89,93400.0,45.8043,45.8668,45.7487,45.7765,93400.0
2008-01-28 15:10:00,65.9,65.95,65.37,65.45,317400.0,45.7834,45.8182,45.4152,45.4708,317400.0
2008-01-28 15:20:00,65.45,65.78,65.39,65.7,179300.0,45.4708,45.7001,45.4291,45.6445,179300.0
2008-01-28 15:30:00,65.7,65.85,65.62,65.84,172900.0,45.6445,45.7487,45.5889,45.7417,172900.0
2008-01-28 15:40:00,65.82,66.23,65.81,66.11,241200.0,45.7279,46.0127,45.7209,45.9293,241200.0
2008-01-28 15:50:00,66.12,66.37,66.12,66.37,539900.0,45.9363,46.11,45.9363,46.11,539900.0
2008-01-29 09:30:00,66.17,66.72,66.15,66.6,199800.0,45.971,46.3531,45.9571,46.2698,199800.0
2008-01-29 09:40:00,66.6,66.69,66.05,66.11,134400.0,46.2698,46.3323,45.8876,45.9293,134400.0
2008-01-29 09:50:00,66.13,66.24,65.84,65.84,83800.0,45.9432,46.0196,45.7417,45.7417,83800.0
2008-01-29 10:00:00,65.83,65.97,65.31,65.51,204400.0,45.7348,45.8321,45.3735,45.5125,204400.0
2008-01-29 10:10:00,65.51,65.97,65.51,65.75,211200.0,45.5125,45.8321,45.5125,45.6792,211200.0
2008-01-29 10:20:00,65.77,65.91,65.67,65.74,96200.0,45.6931,45.7904,45.6236,45.6723,96200.0
2008-01-29 10:30:00,65.72,65.8,65.54,65.54,70400.0,45.6584,45.714,45.5333,45.5333,70400.0
2008-01-29 10:40:00,65.54,65.84,65.5,65.55,106700.0,45.5333,45.7417,45.5055,45.5403,106700.0
2008-01-29 10:50:00,65.56,65.68,65.35,65.65,142300.0,45.5472,45.6306,45.4013,45.6097,142300.0
2008-01-29 11:00:00,65.66,65.84,65.6,65.69,80400.0,45.6167,45.7417,45.575,45.6375,80400.0
2008-01-29 11:10:00,65.69,65.89,65.65,65.88,137000.0,45.6375,45.7765,45.6097,45.7695,137000.0
2008-01-29 11:20:00,65.89,66.0,65.7,65.82,56200.0,45.7765,45.8529,45.6445,45.7279,56200.0
2008-01-29 11:30:00,65.82,66.0,65.75,66.0,57100.0,45.7279,45.8529,45.6792,45.8529,57100.0
2008-01-29 11:40:00,66.0,66.01,65.82,65.89,64300.0,45.8529,45.8599,45.7279,45.7765,64300.0
2008-01-29 11:50:00,65.86,66.12,65.86,66.12,100000.0,45.7556,45.9363,45.7556,45.9363,100000.0
2008-01-29 12:00:00,66.11,66.16,65.99,66.09,67000.0,45.9293,45.9641,45.846,45.9154,67000.0
2008-01-29 12:10:00,66.08,66.11,65.91,65.93,41100.0,45.9085,45.9293,45.7904,45.8043,41100.0
2008-01-29 12:20:00,65.92,66.05,65.9,65.93,130600.0,45.7973,45.8876,45.7834,45.8043,130600.0
2008-01-29 12:30:00,65.92,65.96,65.7,65.72,93200.0,45.7973,45.8251,45.6445,45.6584,93200.0
2008-01-29 12:40:00,65.73,65.91,65.71,65.86,113600.0,45.6653,45.7904,45.6514,45.7556,113600.0
2008-01-29 12:50:00,65.85,65.96,65.77,65.83,63000.0,45.7487,45.8251,45.6931,45.7348,63000.0
2008-01-29 13:00:00,65.83,65.89,65.78,65.82,60600.0,45.7348,45.7765,45.7001,45.7279,60600.0
2008-01-29 13:10:00,65.84,65.9,65.76,65.82,105200.0,45.7417,45.7834,45.6862,45.7279,105200.0
2008-01-29 13:20:00,65.84,66.25,65.72,66.24,212400.0,45.7417,46.0266,45.6584,46.0196,212400.0
2008-01-29 13:30:00,66.24,66.68,66.17,66.54,243900.0,46.0196,46.3253,45.971,46.2281,243900.0
2008-01-29 13:40:00,66.54,66.55,66.33,66.33,86500.0,46.2281,46.235,46.0822,46.0822,86500.0
2008-01-29 13:50:00,66.33,66.49,66.26,66.26,92900.0,46.0822,46.1933,46.0335,46.0335,92900.0
2008-01-29 14:00:00,66.26,66.33,65.98,66.0,78500.0,46.0335,46.0822,45.839,45.8529,78500.0
2008-01-29 14:10:00,65.99,66.12,65.96,66.09,81800.0,45.846,45.9363,45.8251,45.9154,81800.0
2008-01-29 14:20:00,66.09,66.26,66.03,66.1,78200.0,45.9154,46.0335,45.8737,45.9224,78200.0
2008-01-29 14:30:00,66.11,66.29,66.05,66.08,215300.0,45.9293,46.0544,45.8876,45.9085,215300.0
2008-01-29 14:40:00,66.08,66.14,66.0,66.14,147100.0,45.9085,45.9502,45.8529,45.9502,147100.0
2008-01-29 14:50:00,66.14,66.35,66.12,66.26,144400.0,45.9502,46.0961,45.9363,46.0335,144400.0
2008-01-29 15:00:00,66.27,66.73,66.25,66.72,256900.0,46.0405,46.3601,46.0266,46.3531,256900.0
2008-01-29 15:10:00,66.72,66.72,66.4,66.46,132700.0,46.3531,46.3531,46.1308,46.1725,132700.0
2008-01-29 15:20:00,66.46,66.8,66.4,66.66,170200.0,46.1725,46.4087,46.1308,46.3114,170200.0
2008-01-29 15:30:00,66.66,66.73,66.43,66.48,236600.0,46.3114,46.3601,46.1516,46.1864,236600.0
2008-01-29 15:40:00,66.47,66.6,66.32,66.48,166300.0,46.1794,46.2698,46.0752,46.1864,166300.0
2008-01-29 15:50:00,66.48,66.68,66.25,66.68,424700.0,46.1864,46.3253,46.0266,46.3253,424700.0
2008-01-30 09:30:00,66.41,66.54,65.75,65.75,178800.0,46.1377,46.2281,45.6792,45.6792,178800.0
2008-01-30 09:40:00,65.75,65.93,65.66,65.83,118200.0,45.6792,45.8043,45.6167,45.7348,118200.0
2008-01-30 09:50:00,65.83,66.0,65.83,65.97,113000.0,45.7348,45.8529,45.7348,45.8321,113000.0
2008-01-30 10:00:00,65.99,66.09,65.9,66.04,181800.0,45.846,45.9154,45.7834,45.8807,181800.0
2008-01-30 10:10:00,66.03,66.11,65.88,66.08,156900.0,45.8737,45.9293,45.7695,45.9085,156900.0
2008-01-30 10:20:00,66.09,66.24,66.02,66.11,137200.0,45.9154,46.0196,45.8668,45.9293,137200.0
2008-01-30 10:30:00,66.11,66.38,66.1,66.27,168300.0,45.9293,46.1169,45.9224,46.0405,168300.0
2008-01-30 10:40:00,66.25,66.3,66.16,66.2,148800.0,46.0266,46.0613,45.9641,45.9919,148800.0
2008-01-30 10:50:00,66.2,66.35,66.2,66.3,79200.0,45.9919,46.0961,45.9919,46.0613,79200.0
2008-01-30 11:00:00,66.32,66.41,66.2,66.41,121000.0,46.0752,46.1377,45.9919,46.1377,121000.0
2008-01-30 11:10:00,66.4,66.49,66.35,66.35,49600.0,46.1308,46.1933,46.0961,46.0961,49600.0
2008-01-30 11:20:00,66.35,66.38,66.16,66.26,95700.0,46.0961,46.1169,45.9641,46.0335,95700.0
2008-01-30 11:30:00,66.26,66.28,66.15,66.16,91700.0,46.0335,46.0474,45.9571,45.9641,91700.0
2008-01-30 11:40:00,66.16,66.19,66.13,66.19,96300.0,45.9641,45.9849,45.9432,45.9849,96300.0
2008-01-30 11:50:00,66.18,66.18,65.97,66.09,88800.0,45.978,45.978,45.8321,45.9154,88800.0
2008-01-30 12:00:00,66.08,66.13,65.95,66.1,97100.0,45.9085,45.9432,45.8182,45.9224,97100.0
2008-01-30 12:10:00,66.1,66.21,66.06,66.2,70600.0,45.9224,45.9988,45.8946,45.9919,70600.0
2008-01-30 12:20:00,66.19,66.2,65.98,66.0,40700.0,45.9849,45.9919,45.839,45.8529,40700.0
2008-01-30 12:30:00,66.0,66.02,65.94,65.97,64800.0,45.8529,45.8668,45.8112,45.8321,64800.0
2008-01-30 12:40:00,65.98,66.04,65.97,66.01,36000.0,45.839,45.8807,45.8321,45.8599,36000.0
2008-01-30 12:50:00,66.0,66.12,66.0,66.03,54900.0,45.8529,45.9363,45.8529,45.8737,54900.0
2008-01-30 13:00:00,66.03,66.22,66.01,66.21,103900.0,45.8737,46.0057,45.8599,45.9988,103900.0
2008-01-30 13:10:00,66.2,66.33,66.18,66.3,60100.0,45.9919,46.0822,45.978,46.0613,60100.0
2008-01-30 13:20:00,66.27,66.32,66.18,66.26,72200.0,46.0405,46.0752,45.978,46.0335,72200.0
2008-01-30 13:30:00,66.26,66.27,66.18,66.27,35700.0,46.0335,46.0405,45.978,46.0405,35700.0
2008-01-30 13:40:00,66.28,66.46,66.28,66.32,76900.0,46.0474,46.1725,46.0474,46.0752,76900.0
2008-01-30 13:50:00,66.32,66.47,66.28,66.4,57300.0,46.0752,46.1794,46.0474,46.1308,57300.0
2008-01-30 14:00:00,66.42,66.48,66.33,66.41,59100.0,46.1447,46.1864,46.0822,46.1377,59100.0
2008-01-30 14:10:00,66.4,67.22,66.27,67.17,260300.0,46.1308,46.7005,46.0405,46.6658,260300.0
2008-01-30 14:20:00,67.19,67.32,67.0,67.06,377600.0,46.6796,46.77,46.5476,46.5893,377600.0
2008-01-30 14:30:00,67.06,67.07,66.3,66.58,229900.0,46.5893,46.5963,46.0613,46.2559,229900.0
2008-01-30 14:40:00,66.55,66.83,66.49,66.72,207000.0,46.235,46.4295,46.1933,46.3531,207000.0
2008-01-30 14:50:00,66.71,67.15,66.71,67.15,145300.0,46.3462,46.6519,46.3462,46.6519,145300.0
2008-01-30 15:00:00,67.12,67.6,67.12,67.5,157900.0,46.631,46.9645,46.631,46.895,157900.0
2008-01-30 15:10:00,67.5,67.55,67.3,67.32,271700.0,46.895,46.9298,46.7561,46.77,271700.0
2008-01-30 15:20:00,67.33,67.49,67.29,67.35,212500.0,46.7769,46.8881,46.7491,46.7908,212500.0
2008-01-30 15:30:00,67.35,67.47,66.46,66.55,302200.0,46.7908,46.8742,46.1725,46.235,302200.0
2008-01-30 15:40:00,66.57,66.79,66.35,66.54,164300.0,46.2489,46.4018,46.0961,46.2281,164300.0
2008-01-30 15:50:00,66.54,66.68,66.07,66.2,370000.0,46.2281,46.3253,45.9015,45.9919,370000.0
2008-01-31 09:30:00,65.74,65.9,65.32,65.9,212600.0,45.6723,45.7834,45.3805,45.7834,212600.0
2008-01-31 09:40:00,65.9,66.76,65.87,66.75,196000.0,45.7834,46.3809,45.7626,46.374,196000.0
2008-01-31 09:50:00,66.74,67.03,66.3,66.99,305600.0,46.367,46.5685,46.0613,46.5407,305600.0
2008-01-31 10:00:00,67.0,67.07,66.25,66.74,193400.0,46.5476,46.5963,46.0266,46.367,193400.0
2008-01-31 10:10:00,66.7,66.99,66.62,66.9,162400.0,46.3392,46.5407,46.2836,46.4782,162400.0
2008-01-31 10:20:00,66.89,67.35,66.73,67.35,228400.0,46.4712,46.7908,46.3601,46.7908,228400.0
2008-01-31 10:30:00,67.37,67.39,66.8,66.86,154400.0,46.8047,46.8186,46.4087,46.4504,154400.0
2008-01-31 10:40:00,66.87,67.0,66.75,66.95,79800.0,46.4573,46.5476,46.374,46.5129,79800.0
2008-01-31 10:50:00,66.94,68.05,66.92,67.98,275800.0,46.506,47.2771,46.4921,47.2285,275800.0
2008-01-31 11:00:00,67.98,68.18,67.85,67.95,261500.0,47.2285,47.3674,47.1382,47.2077,261500.0
2008-01-31 11:10:00,67.93,68.12,67.85,68.01,139700.0,47.1938,47.3258,47.1382,47.2493,139700.0
2008-01-31 11:20:00,68.0,69.0,67.96,68.84,235800.0,47.2424,47.9371,47.2146,47.826,235800.0
2008-01-31 11:30:00,68.85,68.94,68.55,68.61,216700.0,47.8329,47.8954,47.6245,47.6662,216700.0
2008-01-31 11:40:00,68.6,69.46,68.6,69.37,283000.0,47.6592,48.2567,47.6592,48.1942,283000.0
2008-01-31 11:50:00,69.34,69.58,68.79,68.79,261700.0,48.1733,48.3401,47.7912,47.7912,261700.0
2008-01-31 12:00:00,68.79,68.85,68.3,68.37,235000.0,47.7912,47.8329,47.4508,47.4994,235000.0
2008-01-31 12:10:00,68.39,68.55,68.23,68.32,109600.0,47.5133,47.6245,47.4022,47.4647,109600.0
2008-01-31 12:20:00,68.31,68.47,68.1,68.2,135100.0,47.4578,47.5689,47.3119,47.3813,135100.0
2008-01-31 12:30:00,68.22,68.35,68.06,68.25,134700.0,47.3952,47.4855,47.2841,47.4161,134700.0
2008-01-31 12:40:00,68.3,68.46,68.17,68.41,91800.0,47.4508,47.562,47.3605,47.5272,91800.0
2008-01-31 12:50:00,68.41,68.41,68.05,68.19,112000.0,47.5272,47.5272,47.2771,47.3744,112000.0
2008-01-31 13:00:00,68.22,68.29,68.1,68.16,99400.0,47.3952,47.4439,47.3119,47.3535,99400.0
2008-01-31 13:10:00,68.18,68.42,68.06,68.06,149100.0,47.3674,47.5342,47.2841,47.2841,149100.0
2008-01-31 13:20:00,68.05,68.25,67.98,68.11,116400.0,47.2771,47.4161,47.2285,47.3188,116400.0
2008-01-31 13:30:00,68.11,68.37,68.08,68.35,128500.0,47.3188,47.4994,47.298,47.4855,128500.0
2008-01-31 13:40:00,68.33,68.61,68.33,68.59,87300.0,47.4717,47.6662,47.4717,47.6523,87300.0
2008-01-31 13:50:00,68.59,68.65,68.27,68.27,96600.0,47.6523,47.694,47.43,47.43,96600.0
2008-01-31 14:00:00,68.29,68.38,68.25,68.26,93000.0,47.4439,47.5064,47.4161,47.423,93000.0
2008-01-31 14:10:00,68.31,68.69,68.25,68.63,75300.0,47.4578,47.7218,47.4161,47.6801,75300.0
2008-01-31 14:20:00,68.62,68.72,68.34,68.45,89300.0,47.6731,47.7426,47.4786,47.555,89300.0
2008-01-31 14:30:00,68.46,68.7,68.37,68.46,88000.0,47.562,47.7287,47.4994,47.562,88000.0
2008-01-31 14:40:00,68.44,68.85,68.37,68.85,125600.0,47.5481,47.8329,47.4994,47.8329,125600.0
2008-01-31 14:50:00,68.87,68.91,68.71,68.91,196200.0,47.8468,47.8746,47.7357,47.8746,196200.0
2008-01-31 15:00:00,68.9,68.98,68.66,68.81,161600.0,47.8677,47.9232,47.7009,47.8051,161600.0
2008-01-31 15:10:00,68.81,68.92,68.63,68.7,187200.0,47.8051,47.8815,47.6801,47.7287,187200.0
2008-01-31 15:20:00,68.71,68.92,68.71,68.89,263700.0,47.7357,47.8815,47.7357,47.8607,263700.0
2008-01-31 15:30:00,68.89,69.0,68.59,68.73,243600.0,47.8607,47.9371,47.6523,47.7495,243600.0
2008-01-31 15:40:00,68.73,68.98,68.73,68.88,236900.0,47.7495,47.9232,47.7495,47.8538,236900.0
2008-01-31 15:50:00,68.89,68.92,67.84,67.89,605400.0,47.8607,47.8815,47.1312,47.166,605400.0
2008-02-01 09:30:00,67.6,68.4,67.1,67.24,225000.0,46.9645,47.5203,46.6171,46.7144,225000.0
2008-02-01 09:40:00,67.29,67.73,67.2,67.65,151500.0,46.7491,47.0548,46.6866,46.9992,151500.0
2008-02-01 09:50:00,67.65,67.66,67.31,67.38,167400.0,46.9992,47.0062,46.763,46.8116,167400.0
2008-02-01 10:00:00,67.38,68.42,67.36,67.93,257700.0,46.8116,47.5342,46.7978,47.1938,257700.0
2008-02-01 10:10:00,67.93,67.93,67.51,67.54,94800.0,47.1938,47.1938,46.902,46.9228,94800.0
2008-02-01 10:20:00,67.57,67.64,67.23,67.37,158100.0,46.9436,46.9923,46.7074,46.8047,158100.0
2008-02-01 10:30:00,67.33,67.38,67.07,67.24,175500.0,46.7769,46.8116,46.5963,46.7144,175500.0
2008-02-01 10:40:00,67.24,67.31,67.01,67.05,165100.0,46.7144,46.763,46.5546,46.5824,165100.0
2008-02-01 10:50:00,67.05,67.45,67.01,67.41,90600.0,46.5824,46.8603,46.5546,46.8325,90600.0
2008-02-01 11:00:00,67.37,67.41,66.97,67.09,132200.0,46.8047,46.8325,46.5268,46.6102,132200.0
2008-02-01 11:10:00,67.07,67.23,67.03,67.09,237000.0,46.5963,46.7074,46.5685,46.6102,237000.0
2008-02-01 11:20:00,67.07,67.36,67.05,67.12,147500.0,46.5963,46.7978,46.5824,46.631,147500.0
2008-02-01 11:30:00,67.09,67.45,67.08,67.35,104200.0,46.6102,46.8603,46.6032,46.7908,104200.0
2008-02-01 11:40:00,67.36,67.42,67.21,67.37,77200.0,46.7978,46.8394,46.6935,46.8047,77200.0
2008-02-01 11:50:00,67.38,67.45,67.29,67.38,101000.0,46.8116,46.8603,46.7491,46.8116,101000.0
2008-02-01 12:00:00,67.38,67.42,67.2,67.34,95700.0,46.8116,46.8394,46.6866,46.7839,95700.0
2008-02-01 12:10:00,67.35,67.43,67.22,67.25,82100.0,46.7908,46.8464,46.7005,46.7213,82100.0
2008-02-01 12:20:00,67.24,67.36,67.12,67.28,111400.0,46.7144,46.7978,46.631,46.7422,111400.0
2008-02-01 12:30:00,67.29,67.42,67.22,67.4,141100.0,46.7491,46.8394,46.7005,46.8255,141100.0
2008-02-01 12:40:00,67.39,67.46,67.34,67.4,92100.0,46.8186,46.8672,46.7839,46.8255,92100.0
2008-02-01 12:50:00,67.4,67.55,67.39,67.51,75700.0,46.8255,46.9298,46.8186,46.902,75700.0
2008-02-01 13:00:00,67.52,67.71,67.51,67.66,95500.0,46.9089,47.0409,46.902,47.0062,95500.0
2008-02-01 13:10:00,67.66,67.66,67.47,67.52,109400.0,47.0062,47.0062,46.8742,46.9089,109400.0
2008-02-01 13:20:00,67.52,67.52,67.27,67.33,176200.0,46.9089,46.9089,46.7352,46.7769,176200.0
2008-02-01 13:30:00,67.32,67.45,67.22,67.38,135500.0,46.77,46.8603,46.7005,46.8116,135500.0
2008-02-01 13:40:00,67.37,67.41,67.25,67.4,164400.0,46.8047,46.8325,46.7213,46.8255,164400.0
2008-02-01 13:50:00,67.39,67.41,67.1,67.13,96700.0,46.8186,46.8325,46.6171,46.638,96700.0
2008-02-01 14:00:00,67.1,67.27,67.1,67.27,107000.0,46.6171,46.7352,46.6171,46.7352,107000.0
2008-02-01 14:10:00,67.26,67.42,67.24,67.37,70700.0,46.7283,46.8394,46.7144,46.8047,70700.0
2008-02-01 14:20:00,67.37,67.63,67.36,67.54,95200.0,46.8047,46.9853,46.7978,46.9228,95200.0
2008-02-01 14:30:00,67.55,67.63,67.47,67.51,98200.0,46.9298,46.9853,46.8742,46.902,98200.0
2008-02-01 14:40:00,67.52,67.53,67.41,67.5,112500.0,46.9089,46.9159,46.8325,46.895,112500.0
2008-02-01 14:50:00,67.51,67.67,67.5,67.66,115000.0,46.902,47.0131,46.895,47.0062,115000.0
2008-02-01 15:00:00,67.63,67.94,67.59,67.92,190100.0,46.9853,47.2007,46.9575,47.1868,190100.0
2008-02-01 15:10:00,67.93,67.97,67.75,67.9,226600.0,47.1938,47.2215,47.0687,47.1729,226600.0
2008-02-01 15:20:00,67.9,68.1,67.75,68.04,155600.0,47.1729,47.3119,47.0687,47.2702,155600.0
2008-02-01 15:30:00,68.04,68.09,67.88,68.04,129900.0,47.2702,47.3049,47.159,47.2702,129900.0
2008-02-01 15:40:00,68.04,68.12,67.81,67.85,287000.0,47.2702,47.3258,47.1104,47.1382,287000.0
2008-02-01 15:50:00,67.85,67.91,67.68,67.74,281900.0,47.1382,47.1799,47.0201,47.0618,281900.0
2008-02-04 09:30:00,67.99,68.23,67.6,67.71,143000.0,47.2354,47.4022,46.9645,47.0409,143000.0
2008-02-04 09:40:00,67.71,67.99,67.26,67.37,174000.0,47.0409,47.2354,46.7283,46.8047,174000.0
2008-02-04 09:50:00,67.33,67.41,67.05,67.28,109500.0,46.7769,46.8325,46.5824,46.7422,109500.0
2008-02-04 10:00:00,67.26,67.38,67.06,67.22,123600.0,46.7283,46.8116,46.5893,46.7005,123600.0
2008-02-04 10:10:00,67.22,67.58,67.2,67.48,74500.0,46.7005,46.9506,46.6866,46.8811,74500.0
2008-02-04 10:20:00,67.48,67.48,67.15,67.32,118700.0,46.8811,46.8811,46.6519,46.77,118700.0
2008-02-04 10:30:00,67.32,67.32,66.88,67.0,133000.0,46.77,46.77,46.4643,46.5476,133000.0
2008-02-04 10:40:00,66.99,67.32,66.9,66.96,147200.0,46.5407,46.77,46.4782,46.5199,147200.0
2008-02-04 10:50:00,66.94,67.48,66.92,67.45,118800.0,46.506,46.8811,46.4921,46.8603,118800.0
2008-02-04 11:00:00,67.45,67.65,67.18,67.4,101900.0,46.8603,46.9992,46.6727,46.8255,101900.0
2008-02-04 11:10:00,67.39,67.75,67.39,67.66,67900.0,46.8186,47.0687,46.8186,47.0062,67900.0
2008-02-04 11:20:00,67.65,67.69,67.52,67.61,60700.0,46.9992,47.027,46.9089,46.9714,60700.0
2008-02-04 11:30:00,67.61,67.83,67.39,67.47,76100.0,46.9714,47.1243,46.8186,46.8742,76100.0
2008-02-04 11:40:00,67.47,67.48,67.26,67.41,58500.0,46.8742,46.8811,46.7283,46.8325,58500.0
2008-02-04 11:50:00,67.4,67.52,67.17,67.29,89900.0,46.8255,46.9089,46.6658,46.7491,89900.0
2008-02-04 12:00:00,67.3,67.37,67.24,67.25,61300.0,46.7561,46.8047,46.7144,46.7213,61300.0
2008-02-04 12:10:00,67.23,67.24,67.02,67.08,110800.0,46.7074,46.7144,46.5615,46.6032,110800.0
2008-02-04 12:20:00,67.09,67.11,66.81,66.84,74700.0,46.6102,46.6241,46.4156,46.4365,74700.0
2008-02-04 12:30:00,66.84,66.99,66.82,66.85,138400.0,46.4365,46.5407,46.4226,46.4434,138400.0
2008-02-04 12:40:00,66.87,67.06,66.8,66.97,70000.0,46.4573,46.5893,46.4087,46.5268,70000.0
2008-02-04 12:50:00,67.0,67.04,66.71,66.82,73700.0,46.5476,46.5754,46.3462,46.4226,73700.0
2008-02-04 13:00:00,66.86,66.98,66.62,66.66,140700.0,46.4504,46.5338,46.2836,46.3114,140700.0
2008-02-04 13:10:00,66.64,66.82,66.52,66.81,104200.0,46.2975,46.4226,46.2142,46.4156,104200.0
2008-02-04 13:20:00,66.8,66.95,66.77,66.9,114500.0,46.4087,46.5129,46.3879,46.4782,114500.0
2008-02-04 13:30:00,66.91,67.14,66.89,67.07,73300.0,46.4851,46.6449,46.4712,46.5963,73300.0
2008-02-04 13:40:00,67.09,67.23,67.09,67.2,59600.0,46.6102,46.7074,46.6102,46.6866,59600.0
2008-02-04 13:50:00,67.19,67.22,67.0,67.0,72600.0,46.6796,46.7005,46.5476,46.5476,72600.0
2008-02-04 14:00:00,67.0,67.01,66.81,66.87,91100.0,46.5476,46.5546,46.4156,46.4573,91100.0
2008-02-04 14:10:00,66.87,66.99,66.77,66.98,66500.0,46.4573,46.5407,46.3879,46.5338,66500.0
2008-02-04 14:20:00,66.97,67.02,66.94,66.96,74800.0,46.5268,46.5615,46.506,46.5199,74800.0
2008-02-04 14:30:00,66.97,66.97,66.75,66.8,101800.0,46.5268,46.5268,46.374,46.4087,101800.0
2008-02-04 14:40:00,66.8,67.03,66.79,67.01,63100.0,46.4087,46.5685,46.4018,46.5546,63100.0
2008-02-04 14:50:00,67.03,67.12,66.78,66.97,83700.0,46.5685,46.631,46.3948,46.5268,83700.0
2008-02-04 15:00:00,66.98,67.05,66.89,66.97,60500.0,46.5338,46.5824,46.4712,46.5268,60500.0
2008-02-04 15:10:00,66.98,67.19,66.97,67.11,67000.0,46.5338,46.6796,46.5268,46.6241,67000.0
2008-02-04 15:20:00,67.12,67.23,67.04,67.21,80200.0,46.631,46.7074,46.5754,46.6935,80200.0
2008-02-04 15:30:00,67.21,67.23,67.01,67.13,102100.0,46.6935,46.7074,46.5546,46.638,102100.0
2008-02-04 15:40:00,67.14,67.3,67.09,67.16,115100.0,46.6449,46.7561,46.6102,46.6588,115100.0
2008-02-04 15:50:00,67.15,67.23,66.91,67.02,267600.0,46.6519,46.7074,46.4851,46.5615,267600.0
2008-02-05 09:30:00,65.92,66.4,65.7,66.06,237300.0,45.7973,46.1308,45.6445,45.8946,237300.0
2008-02-05 09:40:00,66.06,66.09,65.73,65.74,294500.0,45.8946,45.9154,45.6653,45.6723,294500.0
2008-02-05 09:50:00,65.74,66.87,65.58,66.6,384300.0,45.6723,46.4573,45.5611,46.2698,384300.0
2008-02-05 10:00:00,66.6,66.76,66.02,66.24,472900.0,46.2698,46.3809,45.8668,46.0196,472900.0
2008-02-05 10:10:00,66.23,66.25,66.0,66.0,183800.0,46.0127,46.0266,45.8529,45.8529,183800.0
2008-02-05 10:20:00,66.0,66.15,65.89,66.08,173200.0,45.8529,45.9571,45.7765,45.9085,173200.0
2008-02-05 10:30:00,66.05,66.24,65.91,66.1,147600.0,45.8876,46.0196,45.7904,45.9224,147600.0
2008-02-05 10:40:00,66.11,66.15,65.99,66.0,106900.0,45.9293,45.9571,45.846,45.8529,106900.0
2008-02-05 10:50:00,66.0,66.02,65.86,65.92,120300.0,45.8529,45.8668,45.7556,45.7973,120300.0
2008-02-05 11:00:00,65.92,65.94,65.75,65.89,73200.0,45.7973,45.8112,45.6792,45.7765,73200.0
2008-02-05 11:10:00,65.91,65.96,65.76,65.86,42300.0,45.7904,45.8251,45.6862,45.7556,42300.0
2008-02-05 11:20:00,65.88,66.03,65.8,65.94,48700.0,45.7695,45.8737,45.714,45.8112,48700.0
2008-02-05 11:30:00,65.95,66.27,65.86,66.2,123400.0,45.8182,46.0405,45.7556,45.9919,123400.0
2008-02-05 11:40:00,66.18,66.55,66.14,66.36,75200.0,45.978,46.235,45.9502,46.103,75200.0
2008-02-05 11:50:00,66.36,66.39,66.16,66.23,49300.0,46.103,46.1239,45.9641,46.0127,49300.0
2008-02-05 12:00:00,66.23,66.26,66.06,66.13,80900.0,46.0127,46.0335,45.8946,45.9432,80900.0
2008-02-05 12:10:00,66.12,66.26,66.02,66.16,45700.0,45.9363,46.0335,45.8668,45.9641,45700.0
2008-02-05 12:20:00,66.17,66.17,65.9,65.95,70800.0,45.971,45.971,45.7834,45.8182,70800.0
2008-02-05 12:30:00,65.97,66.22,65.92,66.07,187700.0,45.8321,46.0057,45.7973,45.9015,187700.0
2008-02-05 12:40:00,66.07,66.26,65.9,66.23,164500.0,45.9015,46.0335,45.7834,46.0127,164500.0
2008-02-05 12:50:00,66.21,66.31,66.15,66.21,171900.0,45.9988,46.0683,45.9571,45.9988,171900.0
2008-02-05 13:00:00,66.17,66.34,65.91,65.91,98600.0,45.971,46.0891,45.7904,45.7904,98600.0
2008-02-05 13:10:00,65.91,66.06,65.72,66.02,114100.0,45.7904,45.8946,45.6584,45.8668,114100.0
2008-02-05 13:20:00,66.03,66.18,65.9,65.95,115800.0,45.8737,45.978,45.7834,45.8182,115800.0
2008-02-05 13:30:00,65.95,66.09,65.72,65.75,162600.0,45.8182,45.9154,45.6584,45.6792,162600.0
2008-02-05 13:40:00,65.76,65.79,65.52,65.55,112100.0,45.6862,45.707,45.5194,45.5403,112100.0
2008-02-05 13:50:00,65.55,65.62,65.49,65.62,126300.0,45.5403,45.5889,45.4986,45.5889,126300.0
2008-02-05 14:00:00,65.62,65.64,65.4,65.59,137300.0,45.5889,45.6028,45.4361,45.5681,137300.0
2008-02-05 14:10:00,65.59,65.63,65.5,65.6,121700.0,45.5681,45.5959,45.5055,45.575,121700.0
2008-02-05 14:20:00,65.59,65.64,65.42,65.51,94400.0,45.5681,45.6028,45.45,45.5125,94400.0
2008-02-05 14:30:00,65.52,65.67,65.44,65.67,94100.0,45.5194,45.6236,45.4639,45.6236,94100.0
2008-02-05 14:40:00,65.67,65.76,65.43,65.45,88600.0,45.6236,45.6862,45.4569,45.4708,88600.0
2008-02-05 14:50:00,65.43,65.5,65.28,65.31,93600.0,45.4569,45.5055,45.3527,45.3735,93600.0
2008-02-05 15:00:00,65.3,65.3,65.12,65.13,86100.0,45.3666,45.3666,45.2415,45.2485,86100.0
2008-02-05 15:10:00,65.14,65.17,64.91,65.0,161800.0,45.2554,45.2763,45.0956,45.1582,161800.0
2008-02-05 15:20:00,65.0,65.01,64.43,64.64,230800.0,45.1582,45.1651,44.7622,44.9081,230800.0
2008-02-05 15:30:00,64.63,65.07,64.6,65.0,361600.0,44.9011,45.2068,44.8803,45.1582,361600.0
2008-02-05 15:40:00,64.99,65.0,64.68,64.85,441300.0,45.1512,45.1582,44.9358,45.054,441300.0
2008-02-05 15:50:00,64.86,65.0,64.8,64.9,457900.0,45.0609,45.1582,45.0192,45.0887,457900.0
2008-02-06 09:30:00,65.26,65.59,65.12,65.17,193400.0,45.3388,45.5681,45.2415,45.2763,193400.0
2008-02-06 09:40:00,65.13,65.16,64.91,64.98,270700.0,45.2485,45.2693,45.0956,45.1443,270700.0
2008-02-06 09:50:00,64.99,65.0,64.77,64.93,90200.0,45.1512,45.1582,44.9984,45.1095,90200.0
2008-02-06 10:00:00,64.96,65.01,64.9,65.0,169700.0,45.1304,45.1651,45.0887,45.1582,169700.0
2008-02-06 10:10:00,65.0,65.02,64.69,64.86,180600.0,45.1582,45.1721,44.9428,45.0609,180600.0
2008-02-06 10:20:00,64.85,65.0,64.83,64.9,124800.0,45.054,45.1582,45.0401,45.0887,124800.0
2008-02-06 10:30:00,64.9,64.99,64.88,64.95,220300.0,45.0887,45.1512,45.0748,45.1234,220300.0
2008-02-06 10:40:00,64.96,65.19,64.87,65.03,377800.0,45.1304,45.2902,45.0678,45.179,377800.0
2008-02-06 10:50:00,65.03,65.05,64.87,65.0,156800.0,45.179,45.1929,45.0678,45.1582,156800.0
2008-02-06 11:00:00,65.0,65.02,64.9,64.9,208700.0,45.1582,45.1721,45.0887,45.0887,208700.0
2008-02-06 11:10:00,64.91,65.0,64.8,64.82,86600.0,45.0956,45.1582,45.0192,45.0331,86600.0
2008-02-06 11:20:00,64.83,64.97,64.73,64.73,93900.0,45.0401,45.1373,44.9706,44.9706,93900.0
2008-02-06 11:30:00,64.76,64.85,64.68,64.8,91600.0,44.9914,45.054,44.9358,45.0192,91600.0
2008-02-06 11:40:00,64.78,64.81,64.53,64.66,73000.0,45.0053,45.0262,44.8316,44.922,73000.0
2008-02-06 11:50:00,64.67,64.71,64.62,64.71,75100.0,44.9289,44.9567,44.8942,44.9567,75100.0
2008-02-06 12:00:00,64.71,64.74,64.58,64.59,63000.0,44.9567,44.9775,44.8664,44.8733,63000.0
2008-02-06 12:10:00,64.6,64.6,64.34,64.46,99600.0,44.8803,44.8803,44.6996,44.783,99600.0
2008-02-06 12:20:00,64.46,64.64,64.44,64.58,107900.0,44.783,44.9081,44.7691,44.8664,107900.0
2008-02-06 12:30:00,64.58,64.86,64.58,64.85,101900.0,44.8664,45.0609,44.8664,45.054,101900.0
2008-02-06 12:40:00,64.84,64.85,64.64,64.69,79400.0,45.047,45.054,44.9081,44.9428,79400.0
2008-02-06 12:50:00,64.69,64.76,64.57,64.65,143800.0,44.9428,44.9914,44.8594,44.915,143800.0
2008-02-06 13:00:00,64.67,65.05,64.66,64.98,203000.0,44.9289,45.1929,44.922,45.1443,203000.0
2008-02-06 13:10:00,64.96,64.98,64.8,64.85,150800.0,45.1304,45.1443,45.0192,45.054,150800.0
2008-02-06 13:20:00,64.85,65.03,64.82,64.98,101400.0,45.054,45.179,45.0331,45.1443,101400.0
2008-02-06 13:30:00,64.98,65.03,64.78,64.86,116400.0,45.1443,45.179,45.0053,45.0609,116400.0
2008-02-06 13:40:00,64.87,64.88,64.63,64.64,148400.0,45.0678,45.0748,44.9011,44.9081,148400.0
2008-02-06 13:50:00,64.65,64.82,64.35,64.53,189700.0,44.915,45.0331,44.7066,44.8316,189700.0
2008-02-06 14:00:00,64.53,64.53,64.33,64.43,121300.0,44.8316,44.8316,44.6927,44.7622,121300.0
2008-02-06 14:10:00,64.43,64.44,63.79,63.84,230300.0,44.7622,44.7691,44.3175,44.3523,230300.0
2008-02-06 14:20:00,63.83,64.09,63.75,64.05,219600.0,44.3453,44.526,44.2897,44.4982,219600.0
2008-02-06 14:30:00,64.05,64.1,63.9,64.01,180200.0,44.4982,44.5329,44.394,44.4704,180200.0
2008-02-06 14:40:00,64.01,64.44,64.0,64.33,216300.0,44.4704,44.7691,44.4634,44.6927,216300.0
2008-02-06 14:50:00,64.34,64.35,64.05,64.24,177200.0,44.6996,44.7066,44.4982,44.6302,177200.0
2008-02-06 15:00:00,64.23,64.33,64.15,64.27,167700.0,44.6232,44.6927,44.5676,44.651,167700.0
2008-02-06 15:10:00,64.28,64.33,63.92,64.15,253600.0,44.658,44.6927,44.4078,44.5676,253600.0
2008-02-06 15:20:00,64.15,64.31,64.06,64.29,265800.0,44.5676,44.6788,44.5051,44.6649,265800.0
2008-02-06 15:30:00,64.29,64.37,64.13,64.15,239900.0,44.6649,44.7205,44.5537,44.5676,239900.0
2008-02-06 15:40:00,64.15,64.15,63.89,63.95,302300.0,44.5676,44.5676,44.387,44.4287,302300.0
2008-02-06 15:50:00,63.95,64.0,63.69,63.7,320400.0,44.4287,44.4634,44.2481,44.255,320400.0
2008-02-07 09:30:00,64.32,64.94,64.32,64.8,494600.0,44.6857,45.1165,44.6857,45.0192,494600.0
2008-02-07 09:40:00,64.81,64.83,63.9,64.05,494800.0,45.0262,45.0401,44.394,44.4982,494800.0
2008-02-07 09:50:00,64.06,64.2,63.35,63.36,433100.0,44.5051,44.6024,44.0118,44.0188,433100.0
2008-02-07 10:00:00,63.35,64.22,63.31,64.19,471000.0,44.0118,44.6163,43.9841,44.5954,471000.0
2008-02-07 10:10:00,64.18,64.43,64.0,64.25,341300.0,44.5885,44.7622,44.4634,44.6371,341300.0
2008-02-07 10:20:00,64.28,64.4,63.81,63.99,344000.0,44.658,44.7413,44.3314,44.4565,344000.0
2008-02-07 10:30:00,63.99,63.99,63.66,63.66,255600.0,44.4565,44.4565,44.2272,44.2272,255600.0
2008-02-07 10:40:00,63.66,63.77,63.5,63.77,154900.0,44.2272,44.3036,44.1161,44.3036,154900.0
2008-02-07 10:50:00,63.76,64.17,63.76,63.99,168100.0,44.2967,44.5815,44.2967,44.4565,168100.0
2008-02-07 11:00:00,63.99,64.1,63.77,63.84,187300.0,44.4565,44.5329,44.3036,44.3523,187300.0
2008-02-07 11:10:00,63.82,64.04,63.73,63.99,146700.0,44.3384,44.4912,44.2758,44.4565,146700.0
2008-02-07 11:20:00,63.99,64.13,63.8,63.8,193800.0,44.4565,44.5537,44.3245,44.3245,193800.0
2008-02-07 11:30:00,63.8,63.98,63.75,63.98,137000.0,44.3245,44.4495,44.2897,44.4495,137000.0
2008-02-07 11:40:00,63.98,64.09,63.91,64.06,96500.0,44.4495,44.526,44.4009,44.5051,96500.0
2008-02-07 11:50:00,64.05,64.05,63.84,63.85,72300.0,44.4982,44.4982,44.3523,44.3592,72300.0
2008-02-07 12:00:00,63.86,63.95,63.76,63.82,62200.0,44.3662,44.4287,44.2967,44.3384,62200.0
2008-02-07 12:10:00,63.82,63.91,63.81,63.86,72800.0,44.3384,44.4009,44.3314,44.3662,72800.0
2008-02-07 12:20:00,63.86,63.97,63.82,63.92,92400.0,44.3662,44.4426,44.3384,44.4078,92400.0
2008-02-07 12:30:00,63.9,64.36,63.9,64.16,144500.0,44.394,44.7135,44.394,44.5746,144500.0
2008-02-07 12:40:00,64.17,64.23,64.06,64.17,106300.0,44.5815,44.6232,44.5051,44.5815,106300.0
2008-02-07 12:50:00,64.17,64.22,64.1,64.2,121900.0,44.5815,44.6163,44.5329,44.6024,121900.0
2008-02-07 13:00:00,64.19,64.2,64.13,64.18,178900.0,44.5954,44.6024,44.5537,44.5885,178900.0
2008-02-07 13:10:00,64.18,64.2,64.12,64.18,91100.0,44.5885,44.6024,44.5468,44.5885,91100.0
2008-02-07 13:20:00,64.18,64.64,64.17,64.49,168800.0,44.5885,44.9081,44.5815,44.8038,168800.0
2008-02-07 13:30:00,64.47,64.58,64.33,64.51,73300.0,44.79,44.8664,44.6927,44.8177,73300.0
2008-02-07 13:40:00,64.51,64.89,64.51,64.87,228500.0,44.8177,45.0817,44.8177,45.0678,228500.0
2008-02-07 13:50:00,64.86,65.32,64.78,65.25,190900.0,45.0609,45.3805,45.0053,45.3319,190900.0
2008-02-07 14:00:00,65.24,65.39,64.9,65.09,209300.0,45.3249,45.4291,45.0887,45.2207,209300.0
2008-02-07 14:10:00,65.05,65.06,64.25,64.5,174000.0,45.1929,45.1998,44.6371,44.8108,174000.0
2008-02-07 14:20:00,64.51,64.64,64.37,64.58,117300.0,44.8177,44.9081,44.7205,44.8664,117300.0
2008-02-07 14:30:00,64.61,64.65,64.2,64.31,192800.0,44.8872,44.915,44.6024,44.6788,192800.0
2008-02-07 14:40:00,64.3,64.5,64.2,64.42,206200.0,44.6718,44.8108,44.6024,44.7552,206200.0
2008-02-07 14:50:00,64.41,64.46,64.21,64.21,140000.0,44.7483,44.783,44.6093,44.6093,140000.0
2008-02-07 15:00:00,64.21,64.22,63.98,64.0,280200.0,44.6093,44.6163,44.4495,44.4634,280200.0
2008-02-07 15:10:00,64.0,64.57,63.95,64.47,207100.0,44.4634,44.8594,44.4287,44.79,207100.0
2008-02-07 15:20:00,64.5,64.84,64.4,64.64,210200.0,44.8108,45.047,44.7413,44.9081,210200.0
2008-02-07 15:30:00,64.65,65.03,64.63,64.87,263100.0,44.915,45.179,44.9011,45.0678,263100.0
2008-02-07 15:40:00,64.88,64.97,64.4,64.44,276200.0,45.0748,45.1373,44.7413,44.7691,276200.0
2008-02-07 15:50:00,64.43,64.79,64.41,64.79,336900.0,44.7622,45.0123,44.7483,45.0123,336900.0
2008-02-08 09:30:00,64.61,65.11,64.41,64.79,153800.0,44.8872,45.2346,44.7483,45.0123,153800.0
2008-02-08 09:40:00,64.78,64.89,64.38,64.54,170300.0,45.0053,45.0817,44.7274,44.8386,170300.0
2008-02-08 09:50:00,64.58,65.49,64.47,65.48,171700.0,44.8664,45.4986,44.79,45.4916,171700.0
2008-02-08 10:00:00,65.48,65.6,65.13,65.6,202000.0,45.4916,45.575,45.2485,45.575,202000.0
2008-02-08 10:10:00,65.6,65.6,65.27,65.31,200100.0,45.575,45.575,45.3457,45.3735,200100.0
2008-02-08 10:20:00,65.3,65.31,65.05,65.08,134600.0,45.3666,45.3735,45.1929,45.2137,134600.0
2008-02-08 10:30:00,65.07,65.12,64.59,64.64,125700.0,45.2068,45.2415,44.8733,44.9081,125700.0
2008-02-08 10:40:00,64.65,64.87,64.59,64.8,122700.0,44.915,45.0678,44.8733,45.0192,122700.0
2008-02-08 10:50:00,64.81,65.18,64.8,65.06,143400.0,45.0262,45.2832,45.0192,45.1998,143400.0
2008-02-08 11:00:00,65.06,65.09,64.75,64.91,149200.0,45.1998,45.2207,44.9845,45.0956,149200.0
2008-02-08 11:10:00,64.9,65.02,64.68,64.82,195500.0,45.0887,45.1721,44.9358,45.0331,195500.0
2008-02-08 11:20:00,64.82,64.82,64.51,64.65,133900.0,45.0331,45.0331,44.8177,44.915,133900.0
2008-02-08 11:30:00,64.66,64.83,64.6,64.6,85500.0,44.922,45.0401,44.8803,44.8803,85500.0
2008-02-08 11:40:00,64.6,64.63,64.46,64.52,98200.0,44.8803,44.9011,44.783,44.8247,98200.0
2008-02-08 11:50:00,64.52,64.55,64.17,64.17,87000.0,44.8247,44.8455,44.5815,44.5815,87000.0
2008-02-08 12:00:00,64.17,64.18,63.93,64.03,158000.0,44.5815,44.5885,44.4148,44.4843,158000.0
2008-02-08 12:10:00,64.0,64.12,63.86,63.91,87100.0,44.4634,44.5468,44.3662,44.4009,87100.0
2008-02-08 12:20:00,63.92,64.28,63.63,64.17,217300.0,44.4078,44.658,44.2064,44.5815,217300.0
2008-02-08 12:30:00,64.17,64.29,63.99,64.06,100500.0,44.5815,44.6649,44.4565,44.5051,100500.0
2008-02-08 12:40:00,64.08,64.28,63.85,63.89,104300.0,44.519,44.658,44.3592,44.387,104300.0
2008-02-08 12:50:00,63.89,64.06,63.86,63.92,104200.0,44.387,44.5051,44.3662,44.4078,104200.0
2008-02-08 13:00:00,63.93,63.94,63.7,63.75,135700.0,44.4148,44.4217,44.255,44.2897,135700.0
2008-02-08 13:10:00,63.76,63.77,63.45,63.58,108300.0,44.2967,44.3036,44.0813,44.1716,108300.0
2008-02-08 13:20:00,63.58,63.64,63.45,63.58,165700.0,44.1716,44.2133,44.0813,44.1716,165700.0
2008-02-08 13:30:00,63.6,63.67,63.28,63.28,172700.0,44.1855,44.2342,43.9632,43.9632,172700.0
2008-02-08 13:40:00,63.29,63.32,63.11,63.3,224000.0,43.9702,43.991,43.8451,43.9771,224000.0
2008-02-08 13:50:00,63.3,63.5,63.28,63.46,250300.0,43.9771,44.1161,43.9632,44.0883,250300.0
2008-02-08 14:00:00,63.47,63.57,63.43,63.52,252100.0,44.0952,44.1647,44.0674,44.1299,252100.0
2008-02-08 14:10:00,63.53,63.75,63.48,63.75,210000.0,44.1369,44.2897,44.1022,44.2897,210000.0
2008-02-08 14:20:00,63.74,63.76,63.57,63.68,185800.0,44.2828,44.2967,44.1647,44.2411,185800.0
2008-02-08 14:30:00,63.67,63.77,63.45,63.46,179900.0,44.2342,44.3036,44.0813,44.0883,179900.0
2008-02-08 14:40:00,63.46,63.47,63.26,63.29,115200.0,44.0883,44.0952,43.9493,43.9702,115200.0
2008-02-08 14:50:00,63.28,63.37,63.2,63.26,135700.0,43.9632,44.0257,43.9076,43.9493,135700.0
2008-02-08 15:00:00,63.27,63.28,63.16,63.2,179900.0,43.9563,43.9632,43.8798,43.9076,179900.0
2008-02-08 15:10:00,63.19,63.28,63.05,63.21,189400.0,43.9007,43.9632,43.8034,43.9146,189400.0
2008-02-08 15:20:00,63.21,63.29,63.06,63.14,196100.0,43.9146,43.9702,43.8104,43.8659,196100.0
2008-02-08 15:30:00,63.15,63.31,62.95,63.01,413700.0,43.8729,43.9841,43.7339,43.7756,413700.0
2008-02-08 15:40:00,63.03,63.36,62.98,63.25,527700.0,43.7895,44.0188,43.7548,43.9424,527700.0
2008-02-08 15:50:00,63.25,63.32,63.0,63.24,476300.0,43.9424,43.991,43.7687,43.9354,476300.0
2008-02-11 09:30:00,63.31,63.35,62.98,63.01,121300.0,43.9841,44.0118,43.7548,43.7756,121300.0
2008-02-11 09:40:00,63.0,63.55,63.0,63.27,144700.0,43.7687,44.1508,43.7687,43.9563,144700.0
2008-02-11 09:50:00,63.3,63.62,63.18,63.57,144900.0,43.9771,44.1994,43.8937,44.1647,144900.0
2008-02-11 10:00:00,63.55,63.77,63.38,63.4,190100.0,44.1508,44.3036,44.0327,44.0466,190100.0
2008-02-11 10:10:00,63.4,63.58,63.31,63.39,97700.0,44.0466,44.1716,43.9841,44.0396,97700.0
2008-02-11 10:20:00,63.39,63.42,63.17,63.35,106800.0,44.0396,44.0605,43.8868,44.0118,106800.0
2008-02-11 10:30:00,63.35,63.51,63.25,63.37,143700.0,44.0118,44.123,43.9424,44.0257,143700.0
2008-02-11 10:40:00,63.38,63.43,63.28,63.31,95100.0,44.0327,44.0674,43.9632,43.9841,95100.0
2008-02-11 10:50:00,63.34,63.56,63.21,63.55,159000.0,44.0049,44.1577,43.9146,44.1508,159000.0
2008-02-11 11:00:00,63.53,63.78,63.47,63.47,120000.0,44.1369,44.3106,44.0952,44.0952,120000.0
2008-02-11 11:10:00,63.46,63.66,63.4,63.64,199700.0,44.0883,44.2272,44.0466,44.2133,199700.0
2008-02-11 11:20:00,63.66,63.7,63.38,63.58,106900.0,44.2272,44.255,44.0327,44.1716,106900.0
2008-02-11 11:30:00,63.55,63.59,63.15,63.26,145400.0,44.1508,44.1786,43.8729,43.9493,145400.0
2008-02-11 11:40:00,63.27,63.52,63.23,63.39,135100.0,43.9563,44.1299,43.9285,44.0396,135100.0
2008-02-11 11:50:00,63.41,63.51,63.23,63.4,94800.0,44.0535,44.123,43.9285,44.0466,94800.0
2008-02-11 12:00:00,63.39,63.8,63.39,63.77,104500.0,44.0396,44.3245,44.0396,44.3036,104500.0
2008-02-11 12:10:00,63.76,63.88,63.58,63.67,120700.0,44.2967,44.3801,44.1716,44.2342,120700.0
2008-02-11 12:20:00,63.67,63.74,63.57,63.72,80300.0,44.2342,44.2828,44.1647,44.2689,80300.0
2008-02-11 12:30:00,63.7,63.9,63.56,63.9,101200.0,44.255,44.394,44.1577,44.394,101200.0
2008-02-11 12:40:00,63.89,64.09,63.88,64.05,99800.0,44.387,44.526,44.3801,44.4982,99800.0
2008-02-11 12:50:00,64.04,64.06,63.82,63.89,74100.0,44.4912,44.5051,44.3384,44.387,74100.0
2008-02-11 13:00:00,63.87,63.99,63.76,63.8,101600.0,44.3731,44.4565,44.2967,44.3245,101600.0
2008-02-11 13:10:00,63.81,64.0,63.77,63.86,79200.0,44.3314,44.4634,44.3036,44.3662,79200.0
2008-02-11 13:20:00,63.87,64.11,63.86,64.11,72400.0,44.3731,44.5398,44.3662,44.5398,72400.0
2008-02-11 13:30:00,64.11,64.25,64.05,64.1,110200.0,44.5398,44.6371,44.4982,44.5329,110200.0
2008-02-11 13:40:00,64.1,64.23,63.92,64.05,86000.0,44.5329,44.6232,44.4078,44.4982,86000.0
2008-02-11 13:50:00,64.07,64.19,63.97,64.03,71900.0,44.5121,44.5954,44.4426,44.4843,71900.0
2008-02-11 14:00:00,64.04,64.05,63.84,63.92,79200.0,44.4912,44.4982,44.3523,44.4078,79200.0
2008-02-11 14:10:00,63.92,64.12,63.82,63.88,102800.0,44.4078,44.5468,44.3384,44.3801,102800.0
2008-02-11 14:20:00,63.87,64.0,63.82,63.91,61700.0,44.3731,44.4634,44.3384,44.4009,61700.0
2008-02-11 14:30:00,63.91,63.92,63.76,63.8,65500.0,44.4009,44.4078,44.2967,44.3245,65500.0
2008-02-11 14:40:00,63.8,63.95,63.79,63.87,84700.0,44.3245,44.4287,44.3175,44.3731,84700.0
2008-02-11 14:50:00,63.87,64.0,63.75,63.9,96300.0,44.3731,44.4634,44.2897,44.394,96300.0
2008-02-11 15:00:00,63.91,63.93,63.7,63.85,110800.0,44.4009,44.4148,44.255,44.3592,110800.0
2008-02-11 15:10:00,63.81,64.09,63.8,63.97,76800.0,44.3314,44.526,44.3245,44.4426,76800.0
2008-02-11 15:20:00,63.97,64.17,63.97,64.04,115900.0,44.4426,44.5815,44.4426,44.4912,115900.0
2008-02-11 15:30:00,64.03,64.11,63.91,64.01,171900.0,44.4843,44.5398,44.4009,44.4704,171900.0
2008-02-11 15:40:00,64.01,64.06,63.94,64.05,195400.0,44.4704,44.5051,44.4217,44.4982,195400.0
2008-02-11 15:50:00,64.05,64.11,63.96,63.98,297100.0,44.4982,44.5398,44.4356,44.4495,297100.0
2008-02-12 09:30:00,64.43,65.0,64.32,64.89,219200.0,44.7622,45.1582,44.6857,45.0817,219200.0
2008-02-12 09:40:00,64.88,64.9,64.53,64.84,122100.0,45.0748,45.0887,44.8316,45.047,122100.0
2008-02-12 09:50:00,64.8,64.87,64.49,64.83,113700.0,45.0192,45.0678,44.8038,45.0401,113700.0
2008-02-12 10:00:00,64.85,65.23,64.83,65.16,189200.0,45.054,45.318,45.0401,45.2693,189200.0
2008-02-12 10:10:00,65.18,65.35,65.02,65.02,167600.0,45.2832,45.4013,45.1721,45.1721,167600.0
2008-02-12 10:20:00,65.03,65.14,64.94,65.02,101500.0,45.179,45.2554,45.1165,45.1721,101500.0
2008-02-12 10:30:00,65.02,65.54,64.98,65.24,127500.0,45.1721,45.5333,45.1443,45.3249,127500.0
2008-02-12 10:40:00,65.24,65.28,65.15,65.18,104300.0,45.3249,45.3527,45.2624,45.2832,104300.0
2008-02-12 10:50:00,65.19,65.2,65.08,65.2,72500.0,45.2902,45.2971,45.2137,45.2971,72500.0
2008-02-12 11:00:00,65.2,65.22,64.93,65.05,103000.0,45.2971,45.311,45.1095,45.1929,103000.0
2008-02-12 11:10:00,65.05,65.24,64.83,65.19,106600.0,45.1929,45.3249,45.0401,45.2902,106600.0
2008-02-12 11:20:00,65.21,65.23,64.86,64.95,92400.0,45.3041,45.318,45.0609,45.1234,92400.0
2008-02-12 11:30:00,64.93,65.03,64.81,64.88,101100.0,45.1095,45.179,45.0262,45.0748,101100.0
2008-02-12 11:40:00,64.85,65.01,64.74,65.01,66500.0,45.054,45.1651,44.9775,45.1651,66500.0
2008-02-12 11:50:00,65.01,65.11,64.88,64.99,60200.0,45.1651,45.2346,45.0748,45.1512,60200.0
2008-02-12 12:00:00,65.0,65.07,64.91,65.07,42300.0,45.1582,45.2068,45.0956,45.2068,42300.0
2008-02-12 12:10:00,65.08,65.1,64.94,65.03,44300.0,45.2137,45.2276,45.1165,45.179,44300.0
2008-02-12 12:20:00,65.03,65.07,64.89,64.89,58000.0,45.179,45.2068,45.0817,45.0817,58000.0
2008-02-12 12:30:00,64.89,64.89,64.54,64.6,71900.0,45.0817,45.0817,44.8386,44.8803,71900.0
2008-02-12 12:40:00,64.6,64.82,64.57,64.73,70200.0,44.8803,45.0331,44.8594,44.9706,70200.0
2008-02-12 12:50:00,64.73,64.92,64.73,64.89,38200.0,44.9706,45.1026,44.9706,45.0817,38200.0
2008-02-12 13:00:00,64.9,65.0,64.83,64.97,38000.0,45.0887,45.1582,45.0401,45.1373,38000.0
2008-02-12 13:10:00,64.96,65.0,64.84,64.87,44100.0,45.1304,45.1582,45.047,45.0678,44100.0
2008-02-12 13:20:00,64.87,65.05,64.87,65.0,42100.0,45.0678,45.1929,45.0678,45.1582,42100.0
2008-02-12 13:30:00,65.0,65.03,64.78,64.87,60000.0,45.1582,45.179,45.0053,45.0678,60000.0
2008-02-12 13:40:00,64.88,64.98,64.78,64.98,51600.0,45.0748,45.1443,45.0053,45.1443,51600.0
2008-02-12 13:50:00,64.98,65.08,64.94,65.01,84300.0,45.1443,45.2137,45.1165,45.1651,84300.0
2008-02-12 14:00:00,64.99,65.0,64.79,64.84,87500.0,45.1512,45.1582,45.0123,45.047,87500.0
2008-02-12 14:10:00,64.85,64.96,64.75,64.76,87300.0,45.054,45.1304,44.9845,44.9914,87300.0
2008-02-12 14:20:00,64.78,64.8,64.65,64.78,124700.0,45.0053,45.0192,44.915,45.0053,124700.0
2008-02-12 14:30:00,64.77,64.77,64.52,64.63,72900.0,44.9984,44.9984,44.8247,44.9011,72900.0
2008-02-12 14:40:00,64.63,64.98,64.61,64.98,98800.0,44.9011,45.1443,44.8872,45.1443,98800.0
2008-02-12 14:50:00,64.95,64.97,64.8,64.95,78800.0,45.1234,45.1373,45.0192,45.1234,78800.0
2008-02-12 15:00:00,64.94,64.97,64.56,64.71,147400.0,45.1165,45.1373,44.8525,44.9567,147400.0
2008-02-12 15:10:00,64.73,64.78,64.6,64.62,158600.0,44.9706,45.0053,44.8803,44.8942,158600.0
2008-02-12 15:20:00,64.61,64.64,64.18,64.26,190200.0,44.8872,44.9081,44.5885,44.6441,190200.0
2008-02-12 15:30:00,64.27,64.35,64.01,64.09,218200.0,44.651,44.7066,44.4704,44.526,218200.0
2008-02-12 15:40:00,64.08,64.55,64.06,64.5,220000.0,44.519,44.8455,44.5051,44.8108,220000.0
2008-02-12 15:50:00,64.5,64.54,64.27,64.41,221500.0,44.8108,44.8386,44.651,44.7483,221500.0
2008-02-13 09:30:00,65.19,65.63,65.0,65.46,294900.0,45.3902,45.6965,45.2579,45.5781,294900.0
2008-02-13 09:40:00,65.45,65.69,65.21,65.6,249100.0,45.5712,45.7383,45.4041,45.6756,249100.0
2008-02-13 09:50:00,65.58,65.67,65.24,65.5,100000.0,45.6617,45.7244,45.425,45.606,100000.0
2008-02-13 10:00:00,65.49,65.63,65.36,65.38,167300.0,45.599,45.6965,45.5085,45.5224,167300.0
2008-02-13 10:10:00,65.38,65.46,64.92,64.98,167800.0,45.5224,45.5781,45.2022,45.2439,167800.0
2008-02-13 10:20:00,64.99,65.15,64.9,65.06,129600.0,45.2509,45.3623,45.1882,45.2996,129600.0
2008-02-13 10:30:00,65.06,65.07,64.65,65.0,183700.0,45.2996,45.3066,45.0142,45.2579,183700.0
2008-02-13 10:40:00,65.0,65.05,64.8,64.86,91200.0,45.2579,45.2927,45.1186,45.1604,91200.0
2008-02-13 10:50:00,64.86,65.14,64.82,64.99,84400.0,45.1604,45.3553,45.1325,45.2509,84400.0
2008-02-13 11:00:00,64.97,65.23,64.88,65.1,113300.0,45.237,45.418,45.1743,45.3275,113300.0
2008-02-13 11:10:00,65.11,65.14,65.03,65.04,42700.0,45.3344,45.3553,45.2787,45.2857,42700.0
2008-02-13 11:20:00,65.04,65.17,64.94,65.15,80900.0,45.2857,45.3762,45.2161,45.3623,80900.0
2008-02-13 11:30:00,65.14,65.15,64.98,65.09,60400.0,45.3553,45.3623,45.2439,45.3205,60400.0
2008-02-13 11:40:00,65.08,65.5,65.08,65.31,218900.0,45.3136,45.606,45.3136,45.4737,218900.0
2008-02-13 11:50:00,65.29,65.4,65.17,65.25,70200.0,45.4598,45.5364,45.3762,45.4319,70200.0
2008-02-13 12:00:00,65.23,65.66,65.23,65.47,120000.0,45.418,45.7174,45.418,45.5851,120000.0
2008-02-13 12:10:00,65.49,65.6,65.36,65.43,75500.0,45.599,45.6756,45.5085,45.5573,75500.0
2008-02-13 12:20:00,65.4,65.45,65.28,65.34,55300.0,45.5364,45.5712,45.4528,45.4946,55300.0
2008-02-13 12:30:00,65.36,65.41,65.24,65.24,60800.0,45.5085,45.5433,45.425,45.425,60800.0
2008-02-13 12:40:00,65.24,65.24,64.95,64.97,98400.0,45.425,45.425,45.223,45.237,98400.0
2008-02-13 12:50:00,64.98,65.22,64.98,65.21,67700.0,45.2439,45.411,45.2439,45.4041,67700.0
2008-02-13 13:00:00,65.21,65.49,65.11,65.48,84200.0,45.4041,45.599,45.3344,45.5921,84200.0
2008-02-13 13:10:00,65.48,65.5,65.37,65.48,80100.0,45.5921,45.606,45.5155,45.5921,80100.0
2008-02-13 13:20:00,65.48,65.49,65.32,65.35,65800.0,45.5921,45.599,45.4807,45.5016,65800.0
2008-02-13 13:30:00,65.34,65.45,65.32,65.41,75500.0,45.4946,45.5712,45.4807,45.5433,75500.0
2008-02-13 13:40:00,65.42,65.65,65.4,65.64,91800.0,45.5503,45.7104,45.5364,45.7035,91800.0
2008-02-13 13:50:00,65.64,65.64,65.39,65.43,69200.0,45.7035,45.7035,45.5294,45.5573,69200.0
2008-02-13 14:00:00,65.43,65.59,65.38,65.44,76400.0,45.5573,45.6687,45.5224,45.5642,76400.0
2008-02-13 14:10:00,65.45,65.53,65.36,65.49,59100.0,45.5712,45.6269,45.5085,45.599,59100.0
2008-02-13 14:20:00,65.5,65.5,65.33,65.36,57200.0,45.606,45.606,45.4876,45.5085,57200.0
2008-02-13 14:30:00,65.36,65.62,65.34,65.59,77900.0,45.5085,45.6895,45.4946,45.6687,77900.0
2008-02-13 14:40:00,65.61,65.65,65.48,65.51,69600.0,45.6826,45.7104,45.5921,45.613,69600.0
2008-02-13 14:50:00,65.52,65.56,65.46,65.52,79700.0,45.6199,45.6478,45.5781,45.6199,79700.0
2008-02-13 15:00:00,65.52,65.6,65.42,65.47,71900.0,45.6199,45.6756,45.5503,45.5851,71900.0
2008-02-13 15:10:00,65.48,65.53,65.41,65.41,71900.0,45.5921,45.6269,45.5433,45.5433,71900.0
2008-02-13 15:20:00,65.41,65.66,65.38,65.61,112200.0,45.5433,45.7174,45.5224,45.6826,112200.0
2008-02-13 15:30:00,65.59,65.85,65.55,65.83,144100.0,45.6687,45.8497,45.6408,45.8358,144100.0
2008-02-13 15:40:00,65.83,65.84,65.67,65.67,160600.0,45.8358,45.8427,45.7244,45.7244,160600.0
2008-02-13 15:50:00,65.68,65.75,65.59,65.66,326600.0,45.7313,45.7801,45.6687,45.7174,326600.0
2008-02-14 09:30:00,65.7,65.99,65.5,65.83,147400.0,45.7453,45.9472,45.606,45.8358,147400.0
2008-02-14 09:40:00,65.86,65.97,65.32,65.42,140400.0,45.8567,45.9332,45.4807,45.5503,140400.0
2008-02-14 09:50:00,65.41,65.46,65.08,65.1,185300.0,45.5433,45.5781,45.3136,45.3275,185300.0
2008-02-14 10:00:00,65.13,65.3,65.02,65.19,123100.0,45.3484,45.4667,45.2718,45.3902,123100.0
2008-02-14 10:10:00,65.17,65.24,65.02,65.08,87000.0,45.3762,45.425,45.2718,45.3136,87000.0
2008-02-14 10:20:00,65.06,65.31,65.06,65.13,154100.0,45.2996,45.4737,45.2996,45.3484,154100.0
2008-02-14 10:30:00,65.14,65.23,64.75,64.88,151400.0,45.3553,45.418,45.0838,45.1743,151400.0
2008-02-14 10:40:00,64.88,65.0,64.6,64.93,115600.0,45.1743,45.2579,44.9793,45.2091,115600.0
2008-02-14 10:50:00,64.9,64.9,64.45,64.5,150300.0,45.1882,45.1882,44.8749,44.9097,150300.0
2008-02-14 11:00:00,64.48,64.56,64.45,64.47,138700.0,44.8958,44.9515,44.8749,44.8888,138700.0
2008-02-14 11:10:00,64.48,64.5,64.3,64.44,74500.0,44.8958,44.9097,44.7705,44.8679,74500.0
2008-02-14 11:20:00,64.42,64.66,64.39,64.58,94800.0,44.854,45.0211,44.8331,44.9654,94800.0
2008-02-14 11:30:00,64.57,64.62,64.35,64.57,60600.0,44.9585,44.9933,44.8053,44.9585,60600.0
2008-02-14 11:40:00,64.56,64.6,64.32,64.4,65800.0,44.9515,44.9793,44.7844,44.8401,65800.0
2008-02-14 11:50:00,64.41,64.71,64.4,64.55,81300.0,44.8471,45.0559,44.8401,44.9445,81300.0
2008-02-14 12:00:00,64.55,64.57,64.25,64.42,79800.0,44.9445,44.9585,44.7357,44.854,79800.0
2008-02-14 12:10:00,64.41,64.74,64.4,64.55,79900.0,44.8471,45.0768,44.8401,44.9445,79900.0
2008-02-14 12:20:00,64.54,64.58,64.41,64.48,51700.0,44.9376,44.9654,44.8471,44.8958,51700.0
2008-02-14 12:30:00,64.46,64.49,64.39,64.4,41200.0,44.8819,44.9028,44.8331,44.8401,41200.0
2008-02-14 12:40:00,64.4,64.42,64.21,64.21,48100.0,44.8401,44.854,44.7078,44.7078,48100.0
2008-02-14 12:50:00,64.2,64.3,64.1,64.1,86400.0,44.7008,44.7705,44.6312,44.6312,86400.0
2008-02-14 13:00:00,64.1,64.2,64.01,64.04,70900.0,44.6312,44.7008,44.5685,44.5894,70900.0
2008-02-14 13:10:00,64.03,64.19,64.0,64.16,70900.0,44.5825,44.6939,44.5616,44.673,70900.0
2008-02-14 13:20:00,64.18,64.19,63.98,64.12,66200.0,44.6869,44.6939,44.5477,44.6451,66200.0
2008-02-14 13:30:00,64.12,64.24,64.06,64.09,50800.0,44.6451,44.7287,44.6034,44.6242,50800.0
2008-02-14 13:40:00,64.08,64.1,63.9,63.98,102100.0,44.6173,44.6312,44.492,44.5477,102100.0
2008-02-14 13:50:00,63.98,64.23,63.91,64.18,99000.0,44.5477,44.7217,44.4989,44.6869,99000.0
2008-02-14 14:00:00,64.2,64.3,64.1,64.19,70000.0,44.7008,44.7705,44.6312,44.6939,70000.0
2008-02-14 14:10:00,64.21,64.3,64.07,64.27,65100.0,44.7078,44.7705,44.6103,44.7496,65100.0
2008-02-14 14:20:00,64.28,64.31,63.98,64.08,81800.0,44.7565,44.7774,44.5477,44.6173,81800.0
2008-02-14 14:30:00,64.08,64.23,64.01,64.02,82700.0,44.6173,44.7217,44.5685,44.5755,82700.0
2008-02-14 14:40:00,64.01,64.08,63.73,63.89,135800.0,44.5685,44.6173,44.3736,44.485,135800.0
2008-02-14 14:50:00,63.89,64.13,63.88,64.03,123000.0,44.485,44.6521,44.478,44.5825,123000.0
2008-02-14 15:00:00,64.07,64.08,63.85,63.91,141000.0,44.6103,44.6173,44.4571,44.4989,141000.0
2008-02-14 15:10:00,63.91,64.32,63.9,64.32,98000.0,44.4989,44.7844,44.492,44.7844,98000.0
2008-02-14 15:20:00,64.33,64.35,64.13,64.18,71400.0,44.7914,44.8053,44.6521,44.6869,71400.0
2008-02-14 15:30:00,64.17,64.34,64.1,64.16,85300.0,44.68,44.7983,44.6312,44.673,85300.0
2008-02-14 15:40:00,64.16,64.16,63.98,64.13,140400.0,44.673,44.673,44.5477,44.6521,140400.0
2008-02-14 15:50:00,64.13,64.16,63.89,64.01,201600.0,44.6521,44.673,44.485,44.5685,201600.0
2008-02-15 09:30:00,63.6,63.62,63.11,63.33,580900.0,44.2831,44.297,43.9419,44.0951,580900.0
2008-02-15 09:40:00,63.34,63.81,63.33,63.77,193600.0,44.102,44.4293,44.0951,44.4014,193600.0
2008-02-15 09:50:00,63.74,63.94,63.5,63.74,224200.0,44.3806,44.5198,44.2134,44.3806,224200.0
2008-02-15 10:00:00,63.72,63.95,63.6,63.73,98800.0,44.3666,44.5268,44.2831,44.3736,98800.0
2008-02-15 10:10:00,63.72,63.91,63.63,63.7,77600.0,44.3666,44.4989,44.304,44.3527,77600.0
2008-02-15 10:20:00,63.72,63.98,63.69,63.7,91500.0,44.3666,44.5477,44.3457,44.3527,91500.0
2008-02-15 10:30:00,63.69,63.76,63.5,63.5,156200.0,44.3457,44.3945,44.2134,44.2134,156200.0
2008-02-15 10:40:00,63.5,63.53,63.29,63.42,72900.0,44.2134,44.2343,44.0672,44.1577,72900.0
2008-02-15 10:50:00,63.42,63.59,63.42,63.45,58500.0,44.1577,44.2761,44.1577,44.1786,58500.0
2008-02-15 11:00:00,63.45,63.63,63.38,63.62,54600.0,44.1786,44.304,44.1299,44.297,54600.0
2008-02-15 11:10:00,63.64,63.79,63.61,63.69,47200.0,44.3109,44.4154,44.29,44.3457,47200.0
2008-02-15 11:20:00,63.69,63.82,63.53,63.79,45500.0,44.3457,44.4363,44.2343,44.4154,45500.0
2008-02-15 11:30:00,63.8,63.8,63.46,63.51,76300.0,44.4223,44.4223,44.1856,44.2204,76300.0
2008-02-15 11:40:00,63.49,63.64,63.47,63.62,36900.0,44.2065,44.3109,44.1926,44.297,36900.0
2008-02-15 11:50:00,63.61,63.72,63.41,63.47,56700.0,44.29,44.3666,44.1508,44.1926,56700.0
2008-02-15 12:00:00,63.47,63.72,63.47,63.55,60900.0,44.1926,44.3666,44.1926,44.2483,60900.0
2008-02-15 12:10:00,63.56,63.58,63.4,63.45,39200.0,44.2552,44.2691,44.1438,44.1786,39200.0
2008-02-15 12:20:00,63.46,63.57,63.23,63.27,63900.0,44.1856,44.2622,44.0255,44.0533,63900.0
2008-02-15 12:30:00,63.26,63.41,63.2,63.41,63300.0,44.0463,44.1508,44.0046,44.1508,63300.0
2008-02-15 12:40:00,63.41,63.61,63.41,63.58,75600.0,44.1508,44.29,44.1508,44.2691,75600.0
2008-02-15 12:50:00,63.6,63.65,63.52,63.54,29700.0,44.2831,44.3179,44.2274,44.2413,29700.0
2008-02-15 13:00:00,63.54,63.57,63.31,63.31,84100.0,44.2413,44.2622,44.0812,44.0812,84100.0
2008-02-15 13:10:00,63.31,63.45,63.29,63.45,67200.0,44.0812,44.1786,44.0672,44.1786,67200.0
2008-02-15 13:20:00,63.45,63.55,63.39,63.5,72100.0,44.1786,44.2483,44.1369,44.2134,72100.0
2008-02-15 13:30:00,63.48,63.52,63.43,63.5,46800.0,44.1995,44.2274,44.1647,44.2134,46800.0
2008-02-15 13:40:00,63.51,63.61,63.49,63.54,63500.0,44.2204,44.29,44.2065,44.2413,63500.0
2008-02-15 13:50:00,63.54,63.68,63.48,63.59,69300.0,44.2413,44.3388,44.1995,44.2761,69300.0
2008-02-15 14:00:00,63.57,63.58,63.49,63.56,53100.0,44.2622,44.2691,44.2065,44.2552,53100.0
2008-02-15 14:10:00,63.54,63.54,63.39,63.46,71100.0,44.2413,44.2413,44.1369,44.1856,71100.0
2008-02-15 14:20:00,63.46,63.53,63.39,63.49,62100.0,44.1856,44.2343,44.1369,44.2065,62100.0
2008-02-15 14:30:00,63.49,63.56,63.45,63.53,72400.0,44.2065,44.2552,44.1786,44.2343,72400.0
2008-02-15 14:40:00,63.55,63.64,63.48,63.63,49900.0,44.2483,44.3109,44.1995,44.304,49900.0
2008-02-15 14:50:00,63.62,63.64,63.49,63.49,46600.0,44.297,44.3109,44.2065,44.2065,46600.0
2008-02-15 15:00:00,63.5,63.66,63.37,63.61,105900.0,44.2134,44.3249,44.1229,44.29,105900.0
2008-02-15 15:10:00,63.6,63.7,63.47,63.52,101800.0,44.2831,44.3527,44.1926,44.2274,101800.0
2008-02-15 15:20:00,63.52,63.54,63.42,63.43,67300.0,44.2274,44.2413,44.1577,44.1647,67300.0
2008-02-15 15:30:00,63.43,63.66,63.39,63.63,117500.0,44.1647,44.3249,44.1369,44.304,117500.0
2008-02-15 15:40:00,63.62,63.75,63.46,63.57,243200.0,44.297,44.3875,44.1856,44.2622,243200.0
2008-02-15 15:50:00,63.57,63.92,63.5,63.92,269500.0,44.2622,44.5059,44.2134,44.5059,269500.0
2008-02-19 09:30:00,64.67,64.75,64.05,64.13,183000.0,45.0281,45.0838,44.5964,44.6521,183000.0
2008-02-19 09:40:00,64.12,64.12,63.51,63.83,109600.0,44.6451,44.6451,44.2204,44.4432,109600.0
2008-02-19 09:50:00,63.81,63.97,63.59,63.65,91400.0,44.4293,44.5407,44.2761,44.3179,91400.0
2008-02-19 10:00:00,63.63,63.67,63.42,63.51,108300.0,44.304,44.3318,44.1577,44.2204,108300.0
2008-02-19 10:10:00,63.52,63.67,63.35,63.56,98900.0,44.2274,44.3318,44.109,44.2552,98900.0
2008-02-19 10:20:00,63.57,63.66,63.45,63.47,75900.0,44.2622,44.3249,44.1786,44.1926,75900.0
2008-02-19 10:30:00,63.49,63.5,63.11,63.43,88800.0,44.2065,44.2134,43.9419,44.1647,88800.0
2008-02-19 10:40:00,63.46,63.47,63.22,63.33,25800.0,44.1856,44.1926,44.0185,44.0951,25800.0
2008-02-19 10:50:00,63.33,63.56,63.33,63.51,53200.0,44.0951,44.2552,44.0951,44.2204,53200.0
2008-02-19 11:00:00,63.52,63.59,63.14,63.35,68100.0,44.2274,44.2761,43.9628,44.109,68100.0
2008-02-19 11:10:00,63.34,63.34,63.11,63.2,41300.0,44.102,44.102,43.9419,44.0046,41300.0
2008-02-19 11:20:00,63.21,63.43,63.14,63.42,47100.0,44.0115,44.1647,43.9628,44.1577,47100.0
2008-02-19 11:30:00,63.41,63.66,63.41,63.57,66200.0,44.1508,44.3249,44.1508,44.2622,66200.0
2008-02-19 11:40:00,63.57,63.58,63.45,63.51,42100.0,44.2622,44.2691,44.1786,44.2204,42100.0
2008-02-19 11:50:00,63.51,63.57,63.44,63.53,47400.0,44.2204,44.2622,44.1717,44.2343,47400.0
2008-02-19 12:00:00,63.54,63.56,63.41,63.54,48500.0,44.2413,44.2552,44.1508,44.2413,48500.0
2008-02-19 12:10:00,63.55,63.58,63.23,63.3,71700.0,44.2483,44.2691,44.0255,44.0742,71700.0
2008-02-19 12:20:00,63.31,63.49,63.31,63.37,83200.0,44.0812,44.2065,44.0812,44.1229,83200.0
2008-02-19 12:30:00,63.35,63.35,63.03,63.06,82300.0,44.109,44.109,43.8862,43.9071,82300.0
2008-02-19 12:40:00,63.06,63.14,63.0,63.1,48500.0,43.9071,43.9628,43.8653,43.9349,48500.0
2008-02-19 12:50:00,63.11,63.2,63.0,63.02,49300.0,43.9419,44.0046,43.8653,43.8792,49300.0
2008-02-19 13:00:00,63.02,63.21,63.01,63.11,64500.0,43.8792,44.0115,43.8723,43.9419,64500.0
2008-02-19 13:10:00,63.12,63.27,63.1,63.21,77100.0,43.9489,44.0533,43.9349,44.0115,77100.0
2008-02-19 13:20:00,63.24,63.37,63.2,63.25,53700.0,44.0324,44.1229,44.0046,44.0394,53700.0
2008-02-19 13:30:00,63.25,63.26,63.05,63.16,59300.0,44.0394,44.0463,43.9001,43.9767,59300.0
2008-02-19 13:40:00,63.17,63.22,63.02,63.04,59300.0,43.9837,44.0185,43.8792,43.8932,59300.0
2008-02-19 13:50:00,63.04,63.24,63.03,63.14,67400.0,43.8932,44.0324,43.8862,43.9628,67400.0
2008-02-19 14:00:00,63.15,63.21,63.09,63.15,62900.0,43.9698,44.0115,43.928,43.9698,62900.0
2008-02-19 14:10:00,63.15,63.22,63.11,63.16,58500.0,43.9698,44.0185,43.9419,43.9767,58500.0
2008-02-19 14:20:00,63.16,63.34,63.14,63.15,129300.0,43.9767,44.102,43.9628,43.9698,129300.0
2008-02-19 14:30:00,63.15,63.17,63.0,63.06,142200.0,43.9698,43.9837,43.8653,43.9071,142200.0
2008-02-19 14:40:00,63.05,63.05,62.97,62.99,174200.0,43.9001,43.9001,43.8444,43.8583,174200.0
2008-02-19 14:50:00,63.0,63.07,62.87,62.88,116000.0,43.8653,43.914,43.7748,43.7818,116000.0
2008-02-19 15:00:00,62.89,62.89,62.64,62.82,119600.0,43.7887,43.7887,43.6147,43.74,119600.0
2008-02-19 15:10:00,62.81,62.93,62.77,62.84,96600.0,43.733,43.8166,43.7052,43.7539,96600.0
2008-02-19 15:20:00,62.84,62.94,62.71,62.75,140900.0,43.7539,43.8235,43.6634,43.6912,140900.0
2008-02-19 15:30:00,62.74,63.07,62.69,62.94,146500.0,43.6843,43.914,43.6495,43.8235,146500.0
2008-02-19 15:40:00,62.95,62.95,62.65,62.67,157200.0,43.8305,43.8305,43.6216,43.6355,157200.0
2008-02-19 15:50:00,62.66,62.87,62.48,62.85,351200.0,43.6286,43.7748,43.5032,43.7609,351200.0
2008-02-20 09:30:00,62.5,63.59,62.48,63.39,312600.0,43.5172,44.2761,43.5032,44.1369,312600.0
2008-02-20 09:40:00,63.4,63.7,63.36,63.38,142700.0,44.1438,44.3527,44.116,44.1299,142700.0
2008-02-20 09:50:00,63.41,63.93,63.26,63.4,158600.0,44.1508,44.5128,44.0463,44.1438,158600.0
2008-02-20 10:00:00,63.36,63.36,63.07,63.31,124600.0,44.116,44.116,43.914,44.0812,124600.0
2008-02-20 10:10:00,63.3,63.63,63.22,63.62,103400.0,44.0742,44.304,44.0185,44.297,103400.0
2008-02-20 10:20:00,63.62,63.75,63.4,63.65,101000.0,44.297,44.3875,44.1438,44.3179,101000.0
2008-02-20 10:30:00,63.66,63.86,63.52,63.84,105500.0,44.3249,44.4641,44.2274,44.4502,105500.0
2008-02-20 10:40:00,63.88,63.96,63.76,63.76,121500.0,44.478,44.5337,44.3945,44.3945,121500.0
2008-02-20 10:50:00,63.76,63.85,63.62,63.81,89200.0,44.3945,44.4571,44.297,44.4293,89200.0
2008-02-20 11:00:00,63.81,63.97,63.68,63.7,99300.0,44.4293,44.5407,44.3388,44.3527,99300.0
2008-02-20 11:10:00,63.71,63.94,63.7,63.74,81100.0,44.3597,44.5198,44.3527,44.3806,81100.0
2008-02-20 11:20:00,63.75,63.99,63.73,63.76,95800.0,44.3875,44.5546,44.3736,44.3945,95800.0
2008-02-20 11:30:00,63.75,63.81,63.69,63.73,70400.0,44.3875,44.4293,44.3457,44.3736,70400.0
2008-02-20 11:40:00,63.74,64.11,63.73,64.09,95500.0,44.3806,44.6382,44.3736,44.6242,95500.0
2008-02-20 11:50:00,64.1,64.16,63.91,63.99,73100.0,44.6312,44.673,44.4989,44.5546,73100.0
2008-02-20 12:00:00,64.0,64.36,63.83,64.29,116600.0,44.5616,44.8122,44.4432,44.7635,116600.0
2008-02-20 12:10:00,64.26,64.9,64.25,64.79,214500.0,44.7426,45.1882,44.7357,45.1116,214500.0
2008-02-20 12:20:00,64.81,64.97,64.27,64.57,204500.0,45.1256,45.237,44.7496,44.9585,204500.0
2008-02-20 12:30:00,64.57,64.78,64.55,64.58,93200.0,44.9585,45.1047,44.9445,44.9654,93200.0
2008-02-20 12:40:00,64.58,64.61,64.39,64.44,56100.0,44.9654,44.9863,44.8331,44.8679,56100.0
2008-02-20 12:50:00,64.43,64.6,64.41,64.43,60800.0,44.861,44.9793,44.8471,44.861,60800.0
2008-02-20 13:00:00,64.44,64.9,64.4,64.76,96600.0,44.8679,45.1882,44.8401,45.0908,96600.0
2008-02-20 13:10:00,64.77,64.95,64.62,64.66,51600.0,45.0977,45.223,44.9933,45.0211,51600.0
2008-02-20 13:20:00,64.62,64.68,64.4,64.45,66200.0,44.9933,45.0351,44.8401,44.8749,66200.0
2008-02-20 13:30:00,64.45,64.61,64.31,64.54,98400.0,44.8749,44.9863,44.7774,44.9376,98400.0
2008-02-20 13:40:00,64.54,64.81,64.54,64.61,84800.0,44.9376,45.1256,44.9376,44.9863,84800.0
2008-02-20 13:50:00,64.6,64.88,64.57,64.65,85800.0,44.9793,45.1743,44.9585,45.0142,85800.0
2008-02-20 14:00:00,64.65,64.89,64.45,64.69,198300.0,45.0142,45.1813,44.8749,45.042,198300.0
2008-02-20 14:10:00,64.68,64.75,64.36,64.39,107800.0,45.0351,45.0838,44.8122,44.8331,107800.0
2008-02-20 14:20:00,64.38,64.56,64.33,64.54,87200.0,44.8262,44.9515,44.7914,44.9376,87200.0
2008-02-20 14:30:00,64.54,64.65,64.41,64.48,78600.0,44.9376,45.0142,44.8471,44.8958,78600.0
2008-02-20 14:40:00,64.48,64.96,64.37,64.94,91300.0,44.8958,45.23,44.8192,45.2161,91300.0
2008-02-20 14:50:00,64.96,65.0,64.84,64.87,104900.0,45.23,45.2579,45.1465,45.1673,104900.0
2008-02-20 15:00:00,64.87,64.88,64.7,64.79,90200.0,45.1673,45.1743,45.049,45.1116,90200.0
2008-02-20 15:10:00,64.79,64.91,64.53,64.58,141500.0,45.1116,45.1952,44.9306,44.9654,141500.0
2008-02-20 15:20:00,64.6,64.65,64.33,64.52,154000.0,44.9793,45.0142,44.7914,44.9236,154000.0
2008-02-20 15:30:00,64.52,64.58,64.36,64.48,113700.0,44.9236,44.9654,44.8122,44.8958,113700.0
2008-02-20 15:40:00,64.49,64.64,64.43,64.52,180000.0,44.9028,45.0072,44.861,44.9236,180000.0
2008-02-20 15:50:00,64.52,64.66,64.39,64.6,220300.0,44.9236,45.0211,44.8331,44.9793,220300.0
2008-02-21 09:30:00,64.56,65.26,64.51,65.22,121600.0,44.9515,45.4389,44.9167,45.411,121600.0
2008-02-21 09:40:00,65.22,65.6,65.19,65.21,243900.0,45.411,45.6756,45.3902,45.4041,243900.0
2008-02-21 09:50:00,65.21,65.54,65.13,65.49,157000.0,45.4041,45.6338,45.3484,45.599,157000.0
2008-02-21 10:00:00,65.51,65.65,65.36,65.62,188900.0,45.613,45.7104,45.5085,45.6895,188900.0
2008-02-21 10:10:00,65.62,65.73,65.52,65.68,113700.0,45.6895,45.7661,45.6199,45.7313,113700.0
2008-02-21 10:20:00,65.68,65.74,65.42,65.48,114000.0,45.7313,45.7731,45.5503,45.5921,114000.0
2008-02-21 10:30:00,65.49,65.58,65.37,65.4,117800.0,45.599,45.6617,45.5155,45.5364,117800.0
2008-02-21 10:40:00,65.4,65.7,65.24,65.65,210700.0,45.5364,45.7453,45.425,45.7104,210700.0
2008-02-21 10:50:00,65.68,65.75,65.32,65.32,232800.0,45.7313,45.7801,45.4807,45.4807,232800.0
2008-02-21 11:00:00,65.31,65.39,65.14,65.37,135900.0,45.4737,45.5294,45.3553,45.5155,135900.0
2008-02-21 11:10:00,65.37,65.5,65.19,65.47,71000.0,45.5155,45.606,45.3902,45.5851,71000.0
2008-02-21 11:20:00,65.49,65.49,65.1,65.27,99500.0,45.599,45.599,45.3275,45.4459,99500.0
2008-02-21 11:30:00,65.28,65.72,65.27,65.53,149800.0,45.4528,45.7592,45.4459,45.6269,149800.0
2008-02-21 11:40:00,65.54,65.98,65.53,65.95,147600.0,45.6338,45.9402,45.6269,45.9193,147600.0
2008-02-21 11:50:00,65.95,66.0,65.76,65.88,101100.0,45.9193,45.9541,45.787,45.8706,101100.0
2008-02-21 12:00:00,65.88,65.89,65.74,65.79,149900.0,45.8706,45.8775,45.7731,45.8079,149900.0
2008-02-21 12:10:00,65.79,65.82,65.41,65.71,109900.0,45.8079,45.8288,45.5433,45.7522,109900.0
2008-02-21 12:20:00,65.72,65.75,65.54,65.67,138600.0,45.7592,45.7801,45.6338,45.7244,138600.0
2008-02-21 12:30:00,65.67,65.7,65.52,65.55,116700.0,45.7244,45.7453,45.6199,45.6408,116700.0
2008-02-21 12:40:00,65.56,65.77,65.47,65.5,127200.0,45.6478,45.794,45.5851,45.606,127200.0
2008-02-21 12:50:00,65.47,65.76,65.46,65.74,107400.0,45.5851,45.787,45.5781,45.7731,107400.0
2008-02-21 13:00:00,65.75,65.84,65.6,65.75,118600.0,45.7801,45.8427,45.6756,45.7801,118600.0
2008-02-21 13:10:00,65.75,65.75,65.43,65.48,160100.0,45.7801,45.7801,45.5573,45.5921,160100.0
2008-02-21 13:20:00,65.48,65.54,65.17,65.5,242000.0,45.5921,45.6338,45.3762,45.606,242000.0
2008-02-21 13:30:00,65.49,65.55,65.36,65.47,114100.0,45.599,45.6408,45.5085,45.5851,114100.0
2008-02-21 13:40:00,65.45,65.54,65.34,65.41,73500.0,45.5712,45.6338,45.4946,45.5433,73500.0
2008-02-21 13:50:00,65.38,65.56,65.24,65.49,128800.0,45.5224,45.6478,45.425,45.599,128800.0
2008-02-21 14:00:00,65.49,65.57,65.43,65.5,73400.0,45.599,45.6547,45.5573,45.606,73400.0
2008-02-21 14:10:00,65.49,65.6,65.42,65.43,123600.0,45.599,45.6756,45.5503,45.5573,123600.0
2008-02-21 14:20:00,65.43,65.69,65.37,65.69,138200.0,45.5573,45.7383,45.5155,45.7383,138200.0
2008-02-21 14:30:00,65.69,65.75,65.57,65.69,112500.0,45.7383,45.7801,45.6547,45.7383,112500.0
2008-02-21 14:40:00,65.7,65.72,65.54,65.59,99300.0,45.7453,45.7592,45.6338,45.6687,99300.0
2008-02-21 14:50:00,65.58,65.61,65.48,65.55,101100.0,45.6617,45.6826,45.5921,45.6408,101100.0
2008-02-21 15:00:00,65.56,65.56,65.19,65.25,175800.0,45.6478,45.6478,45.3902,45.4319,175800.0
2008-02-21 15:10:00,65.25,65.48,65.24,65.39,142800.0,45.4319,45.5921,45.425,45.5294,142800.0
2008-02-21 15:20:00,65.37,65.55,65.26,65.37,149100.0,45.5155,45.6408,45.4389,45.5155,149100.0
2008-02-21 15:30:00,65.35,65.54,65.27,65.31,150300.0,45.5016,45.6338,45.4459,45.4737,150300.0
2008-02-21 15:40:00,65.32,65.54,65.29,65.34,228000.0,45.4807,45.6338,45.4598,45.4946,228000.0
2008-02-21 15:50:00,65.33,65.33,64.93,64.98,450600.0,45.4876,45.4876,45.2091,45.2439,450600.0
2008-02-22 09:30:00,65.29,65.96,65.23,65.61,194000.0,45.4598,45.9263,45.418,45.6826,194000.0
2008-02-22 09:40:00,65.62,65.63,64.86,65.03,153600.0,45.6895,45.6965,45.1604,45.2787,153600.0
2008-02-22 09:50:00,65.02,65.46,64.95,65.45,117100.0,45.2718,45.5781,45.223,45.5712,117100.0
2008-02-22 10:00:00,65.45,65.57,65.13,65.53,179600.0,45.5712,45.6547,45.3484,45.6269,179600.0
2008-02-22 10:10:00,65.53,65.77,65.45,65.65,103700.0,45.6269,45.794,45.5712,45.7104,103700.0
2008-02-22 10:20:00,65.67,65.91,65.46,65.85,105700.0,45.7244,45.8915,45.5781,45.8497,105700.0
2008-02-22 10:30:00,65.88,65.91,65.57,65.6,136100.0,45.8706,45.8915,45.6547,45.6756,136100.0
2008-02-22 10:40:00,65.63,65.93,65.52,65.77,128700.0,45.6965,45.9054,45.6199,45.794,128700.0
2008-02-22 10:50:00,65.73,65.73,65.31,65.49,140100.0,45.7661,45.7661,45.4737,45.599,140100.0
2008-02-22 11:00:00,65.49,65.68,65.31,65.33,99800.0,45.599,45.7313,45.4737,45.4876,99800.0
2008-02-22 11:10:00,65.33,65.5,65.21,65.5,121900.0,45.4876,45.606,45.4041,45.606,121900.0
2008-02-22 11:20:00,65.49,65.64,65.36,65.43,122100.0,45.599,45.7035,45.5085,45.5573,122100.0
2008-02-22 11:30:00,65.43,65.94,65.35,65.93,77400.0,45.5573,45.9124,45.5016,45.9054,77400.0
2008-02-22 11:40:00,65.91,65.95,65.56,65.69,79800.0,45.8915,45.9193,45.6478,45.7383,79800.0
2008-02-22 11:50:00,65.69,65.84,65.6,65.71,66700.0,45.7383,45.8427,45.6756,45.7522,66700.0
2008-02-22 12:00:00,65.71,65.74,65.3,65.34,80800.0,45.7522,45.7731,45.4667,45.4946,80800.0
2008-02-22 12:10:00,65.34,65.36,65.11,65.26,114300.0,45.4946,45.5085,45.3344,45.4389,114300.0
2008-02-22 12:20:00,65.26,65.28,65.03,65.09,82800.0,45.4389,45.4528,45.2787,45.3205,82800.0
2008-02-22 12:30:00,65.08,65.2,64.92,65.1,91100.0,45.3136,45.3971,45.2022,45.3275,91100.0
2008-02-22 12:40:00,65.09,65.24,64.98,64.99,71300.0,45.3205,45.425,45.2439,45.2509,71300.0
2008-02-22 12:50:00,64.99,65.2,64.93,65.04,73900.0,45.2509,45.3971,45.2091,45.2857,73900.0
2008-02-22 13:00:00,65.05,65.13,64.95,65.07,57500.0,45.2927,45.3484,45.223,45.3066,57500.0
2008-02-22 13:10:00,65.06,65.34,64.96,65.24,52900.0,45.2996,45.4946,45.23,45.425,52900.0
2008-02-22 13:20:00,65.24,65.27,65.0,65.0,52700.0,45.425,45.4459,45.2579,45.2579,52700.0
2008-02-22 13:30:00,65.0,65.09,64.82,65.01,58600.0,45.2579,45.3205,45.1325,45.2648,58600.0
2008-02-22 13:40:00,65.0,65.21,64.85,65.12,69800.0,45.2579,45.4041,45.1534,45.3414,69800.0
2008-02-22 13:50:00,65.11,65.28,65.11,65.21,52900.0,45.3344,45.4528,45.3344,45.4041,52900.0
2008-02-22 14:00:00,65.23,65.25,64.98,65.08,59200.0,45.418,45.4319,45.2439,45.3136,59200.0
2008-02-22 14:10:00,65.07,65.22,64.99,65.13,68000.0,45.3066,45.411,45.2509,45.3484,68000.0
2008-02-22 14:20:00,65.16,65.16,65.0,65.01,46200.0,45.3693,45.3693,45.2579,45.2648,46200.0
2008-02-22 14:30:00,65.01,65.19,64.9,65.07,55100.0,45.2648,45.3902,45.1882,45.3066,55100.0
2008-02-22 14:40:00,65.08,65.27,65.03,65.27,63100.0,45.3136,45.4459,45.2787,45.4459,63100.0
2008-02-22 14:50:00,65.26,65.43,65.14,65.22,82600.0,45.4389,45.5573,45.3553,45.411,82600.0
2008-02-22 15:00:00,65.24,65.27,65.12,65.14,65700.0,45.425,45.4459,45.3414,45.3553,65700.0
2008-02-22 15:10:00,65.14,65.14,64.82,64.88,124100.0,45.3553,45.3553,45.1325,45.1743,124100.0
2008-02-22 15:20:00,64.88,65.39,64.84,65.36,115200.0,45.1743,45.5294,45.1465,45.5085,115200.0
2008-02-22 15:30:00,65.35,65.88,65.25,65.75,259100.0,45.5016,45.8706,45.4319,45.7801,259100.0
2008-02-22 15:40:00,65.74,65.95,65.66,65.93,230500.0,45.7731,45.9193,45.7174,45.9054,230500.0
2008-02-22 15:50:00,65.92,66.1,65.83,66.07,269100.0,45.8984,46.0238,45.8358,46.0029,269100.0
2008-02-25 09:30:00,66.02,66.5,65.87,65.99,146000.0,45.9681,46.3023,45.8636,45.9472,146000.0
2008-02-25 09:40:00,66.0,66.02,65.39,65.49,112300.0,45.9541,45.9681,45.5294,45.599,112300.0
2008-02-25 09:50:00,65.47,65.62,65.35,65.58,115900.0,45.5851,45.6895,45.5016,45.6617,115900.0
2008-02-25 10:00:00,65.57,66.34,65.55,65.95,163200.0,45.6547,46.1909,45.6408,45.9193,163200.0
2008-02-25 10:10:00,65.95,66.21,65.88,65.97,140100.0,45.9193,46.1004,45.8706,45.9332,140100.0
2008-02-25 10:20:00,65.96,66.07,65.81,66.06,146900.0,45.9263,46.0029,45.8218,45.9959,146900.0
2008-02-25 10:30:00,66.04,66.18,65.89,65.9,136100.0,45.982,46.0795,45.8775,45.8845,136100.0
2008-02-25 10:40:00,65.9,66.02,65.73,65.97,119700.0,45.8845,45.9681,45.7661,45.9332,119700.0
2008-02-25 10:50:00,65.98,66.12,65.88,66.09,92700.0,45.9402,46.0377,45.8706,46.0168,92700.0
2008-02-25 11:00:00,66.07,66.14,65.95,66.06,84400.0,46.0029,46.0516,45.9193,45.9959,84400.0
2008-02-25 11:10:00,66.08,66.23,66.0,66.05,101000.0,46.0098,46.1143,45.9541,45.9889,101000.0
2008-02-25 11:20:00,66.05,66.14,65.97,66.01,149300.0,45.9889,46.0516,45.9332,45.9611,149300.0
2008-02-25 11:30:00,66.0,66.02,65.73,65.8,81600.0,45.9541,45.9681,45.7661,45.8149,81600.0
2008-02-25 11:40:00,65.81,66.03,65.77,65.95,83000.0,45.8218,45.975,45.794,45.9193,83000.0
2008-02-25 11:50:00,65.93,66.02,65.73,65.79,73900.0,45.9054,45.9681,45.7661,45.8079,73900.0
2008-02-25 12:00:00,65.77,65.99,65.75,65.81,73900.0,45.794,45.9472,45.7801,45.8218,73900.0
2008-02-25 12:10:00,65.81,65.91,65.62,65.69,63800.0,45.8218,45.8915,45.6895,45.7383,63800.0
2008-02-25 12:20:00,65.69,65.75,65.58,65.71,61500.0,45.7383,45.7801,45.6617,45.7522,61500.0
2008-02-25 12:30:00,65.73,65.82,65.63,65.78,57300.0,45.7661,45.8288,45.6965,45.801,57300.0
2008-02-25 12:40:00,65.8,65.88,65.76,65.78,87400.0,45.8149,45.8706,45.787,45.801,87400.0
2008-02-25 12:50:00,65.76,65.85,65.69,65.78,56200.0,45.787,45.8497,45.7383,45.801,56200.0
2008-02-25 13:00:00,65.8,65.86,65.64,65.71,76200.0,45.8149,45.8567,45.7035,45.7522,76200.0
2008-02-25 13:10:00,65.7,65.71,65.46,65.46,160000.0,45.7453,45.7522,45.5781,45.5781,160000.0
2008-02-25 13:20:00,65.46,65.59,65.31,65.4,136200.0,45.5781,45.6687,45.4737,45.5364,136200.0
2008-02-25 13:30:00,65.41,65.55,65.27,65.39,81600.0,45.5433,45.6408,45.4459,45.5294,81600.0
2008-02-25 13:40:00,65.38,65.55,65.35,65.45,74000.0,45.5224,45.6408,45.5016,45.5712,74000.0
2008-02-25 13:50:00,65.46,65.6,65.41,65.5,85200.0,45.5781,45.6756,45.5433,45.606,85200.0
2008-02-25 14:00:00,65.49,65.6,65.38,65.55,92400.0,45.599,45.6756,45.5224,45.6408,92400.0
2008-02-25 14:10:00,65.55,65.77,65.55,65.63,86700.0,45.6408,45.794,45.6408,45.6965,86700.0
2008-02-25 14:20:00,65.64,65.92,65.48,65.82,241100.0,45.7035,45.8984,45.5921,45.8288,241100.0
2008-02-25 14:30:00,65.83,65.94,65.45,65.56,343200.0,45.8358,45.9124,45.5712,45.6478,343200.0
2008-02-25 14:40:00,65.56,65.61,65.31,65.53,297700.0,45.6478,45.6826,45.4737,45.6269,297700.0
2008-02-25 14:50:00,65.53,65.68,65.37,65.53,188700.0,45.6269,45.7313,45.5155,45.6269,188700.0
2008-02-25 15:00:00,65.54,65.62,65.43,65.46,151000.0,45.6338,45.6895,45.5573,45.5781,151000.0
2008-02-25 15:10:00,65.46,65.58,65.36,65.47,183700.0,45.5781,45.6617,45.5085,45.5851,183700.0
2008-02-25 15:20:00,65.47,65.65,65.42,65.63,153700.0,45.5851,45.7104,45.5503,45.6965,153700.0
2008-02-25 15:30:00,65.61,66.04,65.5,65.98,301900.0,45.6826,45.982,45.606,45.9402,301900.0
2008-02-25 15:40:00,65.99,66.11,65.72,65.73,299500.0,45.9472,46.0307,45.7592,45.7661,299500.0
2008-02-25 15:50:00,65.74,65.94,65.47,65.58,581200.0,45.7731,45.9124,45.5851,45.6617,581200.0
2008-02-26 09:30:00,65.61,66.05,65.5,65.99,135600.0,45.6826,45.9889,45.606,45.9472,135600.0
2008-02-26 09:40:00,65.97,66.08,65.79,65.96,244200.0,45.9332,46.0098,45.8079,45.9263,244200.0
2008-02-26 09:50:00,65.95,66.01,65.86,65.87,133700.0,45.9193,45.9611,45.8567,45.8636,133700.0
2008-02-26 10:00:00,65.86,65.86,65.49,65.79,284700.0,45.8567,45.8567,45.599,45.8079,284700.0
2008-02-26 10:10:00,65.81,65.96,65.55,65.77,174000.0,45.8218,45.9263,45.6408,45.794,174000.0
2008-02-26 10:20:00,65.76,65.85,65.5,65.58,129800.0,45.787,45.8497,45.606,45.6617,129800.0
2008-02-26 10:30:00,65.58,65.8,65.55,65.64,101000.0,45.6617,45.8149,45.6408,45.7035,101000.0
2008-02-26 10:40:00,65.63,65.64,65.44,65.64,126200.0,45.6965,45.7035,45.5642,45.7035,126200.0
2008-02-26 10:50:00,65.63,65.74,65.5,65.56,226900.0,45.6965,45.7731,45.606,45.6478,226900.0
2008-02-26 11:00:00,65.56,65.72,65.53,65.58,133800.0,45.6478,45.7592,45.6269,45.6617,133800.0
2008-02-26 11:10:00,65.59,65.85,65.57,65.81,92100.0,45.6687,45.8497,45.6547,45.8218,92100.0
2008-02-26 11:20:00,65.83,66.0,65.83,65.93,144500.0,45.8358,45.9541,45.8358,45.9054,144500.0
2008-02-26 11:30:00,65.93,66.36,65.9,66.35,228100.0,45.9054,46.2048,45.8845,46.1978,228100.0
2008-02-26 11:40:00,66.34,66.34,66.2,66.3,142900.0,46.1909,46.1909,46.0934,46.163,142900.0
2008-02-26 11:50:00,66.3,66.54,66.26,66.5,190900.0,46.163,46.3301,46.1352,46.3023,190900.0
2008-02-26 12:00:00,66.5,66.65,66.44,66.58,142000.0,46.3023,46.4067,46.2605,46.358,142000.0
2008-02-26 12:10:00,66.55,66.69,66.44,66.6,125700.0,46.3371,46.4346,46.2605,46.3719,125700.0
2008-02-26 12:20:00,66.6,66.83,66.5,66.52,208400.0,46.3719,46.532,46.3023,46.3162,208400.0
2008-02-26 12:30:00,66.53,66.64,66.43,66.64,120900.0,46.3232,46.3998,46.2535,46.3998,120900.0
2008-02-26 12:40:00,66.65,66.75,66.56,66.57,65700.0,46.4067,46.4763,46.344,46.351,65700.0
2008-02-26 12:50:00,66.6,66.76,66.47,66.69,112700.0,46.3719,46.4833,46.2814,46.4346,112700.0
2008-02-26 13:00:00,66.69,66.9,66.64,66.87,289400.0,46.4346,46.5808,46.3998,46.5599,289400.0
2008-02-26 13:10:00,66.88,66.88,66.65,66.72,133500.0,46.5669,46.5669,46.4067,46.4555,133500.0
2008-02-26 13:20:00,66.73,66.83,66.73,66.8,98700.0,46.4624,46.532,46.4624,46.5112,98700.0
2008-02-26 13:30:00,66.81,66.96,66.79,66.8,126100.0,46.5181,46.6226,46.5042,46.5112,126100.0
2008-02-26 13:40:00,66.8,67.01,66.79,66.94,77800.0,46.5112,46.6574,46.5042,46.6086,77800.0
2008-02-26 13:50:00,66.95,66.98,66.77,66.81,169800.0,46.6156,46.6365,46.4903,46.5181,169800.0
2008-02-26 14:00:00,66.79,66.97,66.77,66.91,145300.0,46.5042,46.6295,46.4903,46.5877,145300.0
2008-02-26 14:10:00,66.93,67.09,66.84,67.02,122700.0,46.6017,46.7131,46.539,46.6643,122700.0
2008-02-26 14:20:00,67.02,67.1,66.95,67.04,78900.0,46.6643,46.72,46.6156,46.6783,78900.0
2008-02-26 14:30:00,67.06,67.18,66.93,66.97,141200.0,46.6922,46.7757,46.6017,46.6295,141200.0
2008-02-26 14:40:00,66.97,67.04,66.83,67.02,68700.0,46.6295,46.6783,46.532,46.6643,68700.0
2008-02-26 14:50:00,67.03,67.13,66.92,66.99,80400.0,46.6713,46.7409,46.5947,46.6434,80400.0
2008-02-26 15:00:00,66.98,67.12,66.86,66.99,152400.0,46.6365,46.734,46.5529,46.6434,152400.0
2008-02-26 15:10:00,67.02,67.03,66.72,66.78,191700.0,46.6643,46.6713,46.4555,46.4972,191700.0
2008-02-26 15:20:00,66.79,66.9,66.6,66.9,176400.0,46.5042,46.5808,46.3719,46.5808,176400.0
2008-02-26 15:30:00,66.9,66.98,66.58,66.61,286200.0,46.5808,46.6365,46.358,46.3789,286200.0
2008-02-26 15:40:00,66.62,66.64,66.37,66.51,293800.0,46.3858,46.3998,46.2118,46.3092,293800.0
2008-02-26 15:50:00,66.49,66.54,66.38,66.51,585300.0,46.2953,46.3301,46.2187,46.3092,585300.0
2008-02-27 09:30:00,64.9,64.97,64.37,64.8,1047300.0,45.1882,45.237,44.8192,45.1186,1047300.0
2008-02-27 09:40:00,64.79,65.0,64.66,64.78,471200.0,45.1116,45.2579,45.0211,45.1047,471200.0
2008-02-27 09:50:00,64.78,64.93,64.4,64.43,366100.0,45.1047,45.2091,44.8401,44.861,366100.0
2008-02-27 10:00:00,64.42,64.45,63.76,63.77,529700.0,44.854,44.8749,44.3945,44.4014,529700.0
2008-02-27 10:10:00,63.78,63.8,63.55,63.69,525900.0,44.4084,44.4223,44.2483,44.3457,525900.0
2008-02-27 10:20:00,63.69,63.7,62.96,62.96,443300.0,44.3457,44.3527,43.8375,43.8375,443300.0
2008-02-27 10:30:00,62.96,63.52,62.91,63.42,630900.0,43.8375,44.2274,43.8026,44.1577,630900.0
2008-02-27 10:40:00,63.42,64.3,63.42,63.98,472500.0,44.1577,44.7705,44.1577,44.5477,472500.0
2008-02-27 10:50:00,64.0,64.14,63.61,63.9,249800.0,44.5616,44.6591,44.29,44.492,249800.0
2008-02-27 11:00:00,63.91,64.06,63.85,63.93,188300.0,44.4989,44.6034,44.4571,44.5128,188300.0
2008-02-27 11:10:00,63.94,63.99,63.82,63.86,267400.0,44.5198,44.5546,44.4363,44.4641,267400.0
2008-02-27 11:20:00,63.89,63.99,63.83,63.91,294500.0,44.485,44.5546,44.4432,44.4989,294500.0
2008-02-27 11:30:00,63.92,64.04,63.85,63.99,136000.0,44.5059,44.5894,44.4571,44.5546,136000.0
2008-02-27 11:40:00,64.01,64.15,63.96,63.98,144200.0,44.5685,44.666,44.5337,44.5477,144200.0
2008-02-27 11:50:00,64.0,64.13,63.96,64.1,132500.0,44.5616,44.6521,44.5337,44.6312,132500.0
2008-02-27 12:00:00,64.11,64.33,64.09,64.2,164200.0,44.6382,44.7914,44.6242,44.7008,164200.0
2008-02-27 12:10:00,64.2,64.25,64.09,64.11,112100.0,44.7008,44.7357,44.6242,44.6382,112100.0
2008-02-27 12:20:00,64.11,64.2,64.04,64.09,62200.0,44.6382,44.7008,44.5894,44.6242,62200.0
2008-02-27 12:30:00,64.09,64.17,64.06,64.15,53300.0,44.6242,44.68,44.6034,44.666,53300.0
2008-02-27 12:40:00,64.16,64.2,64.11,64.15,80600.0,44.673,44.7008,44.6382,44.666,80600.0
2008-02-27 12:50:00,64.15,64.2,64.06,64.1,72700.0,44.666,44.7008,44.6034,44.6312,72700.0
2008-02-27 13:00:00,64.1,64.2,64.1,64.2,70500.0,44.6312,44.7008,44.6312,44.7008,70500.0
2008-02-27 13:10:00,64.2,64.2,64.1,64.13,74100.0,44.7008,44.7008,44.6312,44.6521,74100.0
2008-02-27 13:20:00,64.13,64.18,64.05,64.08,132900.0,44.6521,44.6869,44.5964,44.6173,132900.0
2008-02-27 13:30:00,64.08,64.15,63.79,63.86,159900.0,44.6173,44.666,44.4154,44.4641,159900.0
2008-02-27 13:40:00,63.85,63.91,63.74,63.89,208900.0,44.4571,44.4989,44.3806,44.485,208900.0
2008-02-27 13:50:00,63.89,63.93,63.8,63.91,119400.0,44.485,44.5128,44.4223,44.4989,119400.0
2008-02-27 14:00:00,63.91,63.96,63.64,63.7,169400.0,44.4989,44.5337,44.3109,44.3527,169400.0
2008-02-27 14:10:00,63.7,63.79,63.68,63.79,116000.0,44.3527,44.4154,44.3388,44.4154,116000.0
2008-02-27 14:20:00,63.78,63.86,63.7,63.82,103500.0,44.4084,44.4641,44.3527,44.4363,103500.0
2008-02-27 14:30:00,63.82,63.96,63.82,63.9,117300.0,44.4363,44.5337,44.4363,44.492,117300.0
2008-02-27 14:40:00,63.9,64.22,63.9,64.17,108700.0,44.492,44.7148,44.492,44.68,108700.0
2008-02-27 14:50:00,64.17,64.35,64.11,64.35,188800.0,44.68,44.8053,44.6382,44.8053,188800.0
2008-02-27 15:00:00,64.36,64.45,64.31,64.4,233100.0,44.8122,44.8749,44.7774,44.8401,233100.0
2008-02-27 15:10:00,64.4,64.42,64.19,64.4,228900.0,44.8401,44.854,44.6939,44.8401,228900.0
2008-02-27 15:20:00,64.41,64.58,64.38,64.46,275600.0,44.8471,44.9654,44.8262,44.8819,275600.0
2008-02-27 15:30:00,64.48,64.5,64.35,64.42,239600.0,44.8958,44.9097,44.8053,44.854,239600.0
2008-02-27 15:40:00,64.42,64.57,64.41,64.56,458400.0,44.854,44.9585,44.8471,44.9515,458400.0
2008-02-27 15:50:00,64.56,64.57,64.38,64.46,600400.0,44.9515,44.9585,44.8262,44.8819,600400.0
2008-02-28 09:30:00,64.19,64.64,63.95,63.97,140700.0,44.6939,45.0072,44.5268,44.5407,140700.0
2008-02-28 09:40:00,63.98,64.19,63.83,64.03,136100.0,44.5477,44.6939,44.4432,44.5825,136100.0
2008-02-28 09:50:00,64.06,64.34,64.0,64.19,111000.0,44.6034,44.7983,44.5616,44.6939,111000.0
2008-02-28 10:00:00,64.19,64.26,63.97,64.08,152700.0,44.6939,44.7426,44.5407,44.6173,152700.0
2008-02-28 10:10:00,64.12,64.3,63.99,64.04,163800.0,44.6451,44.7705,44.5546,44.5894,163800.0
2008-02-28 10:20:00,64.05,64.16,64.0,64.1,122900.0,44.5964,44.673,44.5616,44.6312,122900.0
2008-02-28 10:30:00,64.08,64.11,63.97,64.1,113400.0,44.6173,44.6382,44.5407,44.6312,113400.0
2008-02-28 10:40:00,64.11,64.15,63.95,63.95,69800.0,44.6382,44.666,44.5268,44.5268,69800.0
2008-02-28 10:50:00,63.95,64.09,63.92,64.05,83300.0,44.5268,44.6242,44.5059,44.5964,83300.0
2008-02-28 11:00:00,64.04,64.14,63.76,63.91,145800.0,44.5894,44.6591,44.3945,44.4989,145800.0
2008-02-28 11:10:00,63.9,64.07,63.84,64.07,85400.0,44.492,44.6103,44.4502,44.6103,85400.0
2008-02-28 11:20:00,64.06,64.06,63.8,63.8,103000.0,44.6034,44.6034,44.4223,44.4223,103000.0
2008-02-28 11:30:00,63.8,63.82,63.65,63.78,111800.0,44.4223,44.4363,44.3179,44.4084,111800.0
2008-02-28 11:40:00,63.79,63.8,63.47,63.58,103100.0,44.4154,44.4223,44.1926,44.2691,103100.0
2008-02-28 11:50:00,63.57,63.63,63.53,63.56,111500.0,44.2622,44.304,44.2343,44.2552,111500.0
2008-02-28 12:00:00,63.55,63.62,63.52,63.53,48000.0,44.2483,44.297,44.2274,44.2343,48000.0
2008-02-28 12:10:00,63.53,63.62,63.51,63.6,40100.0,44.2343,44.297,44.2204,44.2831,40100.0
2008-02-28 12:20:00,63.61,63.77,63.57,63.71,52700.0,44.29,44.4014,44.2622,44.3597,52700.0
2008-02-28 12:30:00,63.72,63.81,63.65,63.67,54800.0,44.3666,44.4293,44.3179,44.3318,54800.0
2008-02-28 12:40:00,63.66,63.73,63.66,63.7,46900.0,44.3249,44.3736,44.3249,44.3527,46900.0
2008-02-28 12:50:00,63.7,63.7,63.59,63.63,67400.0,44.3527,44.3527,44.2761,44.304,67400.0
2008-02-28 13:00:00,63.62,63.8,63.58,63.75,96000.0,44.297,44.4223,44.2691,44.3875,96000.0
2008-02-28 13:10:00,63.76,63.77,63.52,63.52,89000.0,44.3945,44.4014,44.2274,44.2274,89000.0
2008-02-28 13:20:00,63.54,63.59,63.44,63.47,75300.0,44.2413,44.2761,44.1717,44.1926,75300.0
2008-02-28 13:30:00,63.47,63.56,63.46,63.49,55700.0,44.1926,44.2552,44.1856,44.2065,55700.0
2008-02-28 13:40:00,63.47,63.65,63.47,63.61,46900.0,44.1926,44.3179,44.1926,44.29,46900.0
2008-02-28 13:50:00,63.61,63.63,63.5,63.55,78000.0,44.29,44.304,44.2134,44.2483,78000.0
2008-02-28 14:00:00,63.55,63.57,63.48,63.5,87900.0,44.2483,44.2622,44.1995,44.2134,87900.0
2008-02-28 14:10:00,63.5,63.67,63.45,63.67,89400.0,44.2134,44.3318,44.1786,44.3318,89400.0
2008-02-28 14:20:00,63.67,63.8,63.65,63.69,73300.0,44.3318,44.4223,44.3179,44.3457,73300.0
2008-02-28 14:30:00,63.66,63.68,63.49,63.55,197500.0,44.3249,44.3388,44.2065,44.2483,197500.0
2008-02-28 14:40:00,63.55,63.58,63.49,63.5,104100.0,44.2483,44.2691,44.2065,44.2134,104100.0
2008-02-28 14:50:00,63.5,63.71,63.5,63.65,92800.0,44.2134,44.3597,44.2134,44.3179,92800.0
2008-02-28 15:00:00,63.65,63.65,63.36,63.46,134100.0,44.3179,44.3179,44.116,44.1856,134100.0
2008-02-28 15:10:00,63.46,63.5,63.33,63.44,110600.0,44.1856,44.2134,44.0951,44.1717,110600.0
2008-02-28 15:20:00,63.43,63.45,63.08,63.15,321200.0,44.1647,44.1786,43.921,43.9698,321200.0
2008-02-28 15:30:00,63.14,63.18,63.04,63.04,250000.0,43.9628,43.9906,43.8932,43.8932,250000.0
2008-02-28 15:40:00,63.05,63.14,62.56,62.75,628200.0,43.9001,43.9628,43.5589,43.6912,628200.0
2008-02-28 15:50:00,62.73,63.12,62.73,63.11,458100.0,43.6773,43.9489,43.6773,43.9419,458100.0
2008-02-29 09:30:00,62.89,63.02,62.45,62.62,160700.0,43.7887,43.8792,43.4824,43.6007,160700.0
2008-02-29 09:40:00,62.6,62.91,62.49,62.64,135800.0,43.5868,43.8026,43.5102,43.6147,135800.0
2008-02-29 09:50:00,62.61,62.82,62.49,62.81,172700.0,43.5938,43.74,43.5102,43.733,172700.0
2008-02-29 10:00:00,62.82,63.25,62.78,63.23,211600.0,43.74,44.0394,43.7121,44.0255,211600.0
2008-02-29 10:10:00,63.21,63.22,62.57,62.96,300900.0,44.0115,44.0185,43.5659,43.8375,300900.0
2008-02-29 10:20:00,62.94,63.08,62.84,62.99,154500.0,43.8235,43.921,43.7539,43.8583,154500.0
2008-02-29 10:30:00,62.99,62.99,62.73,62.73,144000.0,43.8583,43.8583,43.6773,43.6773,144000.0
2008-02-29 10:40:00,62.75,62.87,62.71,62.84,91300.0,43.6912,43.7748,43.6634,43.7539,91300.0
2008-02-29 10:50:00,62.83,62.95,62.75,62.86,78800.0,43.7469,43.8305,43.6912,43.7678,78800.0
2008-02-29 11:00:00,62.86,62.89,62.73,62.89,73100.0,43.7678,43.7887,43.6773,43.7887,73100.0
2008-02-29 11:10:00,62.9,62.9,62.73,62.79,86900.0,43.7957,43.7957,43.6773,43.7191,86900.0
2008-02-29 11:20:00,62.79,62.94,62.73,62.8,70800.0,43.7191,43.8235,43.6773,43.7261,70800.0
2008-02-29 11:30:00,62.8,62.97,62.77,62.93,82500.0,43.7261,43.8444,43.7052,43.8166,82500.0
2008-02-29 11:40:00,62.93,63.05,62.89,62.94,66100.0,43.8166,43.9001,43.7887,43.8235,66100.0
2008-02-29 11:50:00,62.91,63.08,62.9,63.08,44900.0,43.8026,43.921,43.7957,43.921,44900.0
2008-02-29 12:00:00,63.07,63.13,62.97,62.99,48100.0,43.914,43.9558,43.8444,43.8583,48100.0
2008-02-29 12:10:00,62.99,63.0,62.81,62.81,62800.0,43.8583,43.8653,43.733,43.733,62800.0
2008-02-29 12:20:00,62.8,63.13,62.8,62.95,65200.0,43.7261,43.9558,43.7261,43.8305,65200.0
2008-02-29 12:30:00,62.94,62.97,62.85,62.87,50400.0,43.8235,43.8444,43.7609,43.7748,50400.0
2008-02-29 12:40:00,62.85,62.91,62.81,62.84,90100.0,43.7609,43.8026,43.733,43.7539,90100.0
2008-02-29 12:50:00,62.85,62.98,62.81,62.88,56500.0,43.7609,43.8514,43.733,43.7818,56500.0
2008-02-29 13:00:00,62.87,63.02,62.82,63.01,94500.0,43.7748,43.8792,43.74,43.8723,94500.0
2008-02-29 13:10:00,62.98,63.02,62.9,62.96,49400.0,43.8514,43.8792,43.7957,43.8375,49400.0
2008-02-29 13:20:00,62.95,63.05,62.81,62.87,78800.0,43.8305,43.9001,43.733,43.7748,78800.0
2008-02-29 13:30:00,62.85,62.87,62.51,62.58,163800.0,43.7609,43.7748,43.5241,43.5729,163800.0
2008-02-29 13:40:00,62.58,62.69,62.5,62.58,71500.0,43.5729,43.6495,43.5172,43.5729,71500.0
2008-02-29 13:50:00,62.59,62.6,62.43,62.45,111200.0,43.5798,43.5868,43.4684,43.4824,111200.0
2008-02-29 14:00:00,62.43,62.58,62.37,62.5,161000.0,43.4684,43.5729,43.4267,43.5172,161000.0
2008-02-29 14:10:00,62.5,62.6,62.39,62.42,114100.0,43.5172,43.5868,43.4406,43.4615,114100.0
2008-02-29 14:20:00,62.44,62.58,62.39,62.42,89100.0,43.4754,43.5729,43.4406,43.4615,89100.0
2008-02-29 14:30:00,62.42,62.42,62.2,62.21,163000.0,43.4615,43.4615,43.3083,43.3153,163000.0
2008-02-29 14:40:00,62.21,62.5,62.19,62.37,92900.0,43.3153,43.5172,43.3013,43.4267,92900.0
2008-02-29 14:50:00,62.37,62.38,62.19,62.2,82100.0,43.4267,43.4336,43.3013,43.3083,82100.0
2008-02-29 15:00:00,62.2,62.38,62.15,62.29,119800.0,43.3083,43.4336,43.2735,43.371,119800.0
2008-02-29 15:10:00,62.28,62.29,62.15,62.2,95500.0,43.364,43.371,43.2735,43.3083,95500.0
2008-02-29 15:20:00,62.19,62.44,62.18,62.29,115000.0,43.3013,43.4754,43.2944,43.371,115000.0
2008-02-29 15:30:00,62.28,62.32,62.01,62.01,161700.0,43.364,43.3918,43.176,43.176,161700.0
2008-02-29 15:40:00,62.02,62.03,61.68,61.7,274800.0,43.183,43.1899,42.9462,42.9602,274800.0
2008-02-29 15:50:00,61.69,61.96,61.64,61.86,435500.0,42.9532,43.1412,42.9184,43.0716,435500.0
2008-03-03 09:30:00,61.91,62.13,61.83,61.87,328000.0,43.1064,43.2596,43.0507,43.0785,328000.0
2008-03-03 09:40:00,61.87,61.9,61.69,61.83,93700.0,43.0785,43.0994,42.9532,43.0507,93700.0
2008-03-03 09:50:00,61.83,61.97,61.78,61.91,168600.0,43.0507,43.1481,43.0159,43.1064,168600.0
2008-03-03 10:00:00,61.89,62.23,61.87,62.16,301700.0,43.0924,43.3292,43.0785,43.2804,301700.0
2008-03-03 10:10:00,62.17,62.2,62.01,62.13,276000.0,43.2874,43.3083,43.176,43.2596,276000.0
2008-03-03 10:20:00,62.14,62.48,62.13,62.33,278100.0,43.2665,43.5032,43.2596,43.3988,278100.0
2008-03-03 10:30:00,62.33,62.42,62.25,62.35,136300.0,43.3988,43.4615,43.3431,43.4127,136300.0
2008-03-03 10:40:00,62.35,62.37,62.24,62.26,91100.0,43.4127,43.4267,43.3361,43.3501,91100.0
2008-03-03 10:50:00,62.26,62.31,62.15,62.21,142600.0,43.3501,43.3849,43.2735,43.3153,142600.0
2008-03-03 11:00:00,62.21,62.37,62.12,62.36,92100.0,43.3153,43.4267,43.2526,43.4197,92100.0
2008-03-03 11:10:00,62.36,62.37,62.19,62.2,113600.0,43.4197,43.4267,43.3013,43.3083,113600.0
2008-03-03 11:20:00,62.2,62.41,62.15,62.33,72600.0,43.3083,43.4545,43.2735,43.3988,72600.0
2008-03-03 11:30:00,62.32,62.4,62.3,62.37,115200.0,43.3918,43.4475,43.3779,43.4267,115200.0
2008-03-03 11:40:00,62.37,62.38,62.27,62.31,75700.0,43.4267,43.4336,43.357,43.3849,75700.0
2008-03-03 11:50:00,62.29,62.59,62.2,62.5,72200.0,43.371,43.5798,43.3083,43.5172,72200.0
2008-03-03 12:00:00,62.5,62.62,62.47,62.57,71700.0,43.5172,43.6007,43.4963,43.5659,71700.0
2008-03-03 12:10:00,62.57,62.81,62.43,62.79,114200.0,43.5659,43.733,43.4684,43.7191,114200.0
2008-03-03 12:20:00,62.8,62.96,62.69,62.89,116800.0,43.7261,43.8375,43.6495,43.7887,116800.0
2008-03-03 12:30:00,62.89,63.13,62.85,62.94,116500.0,43.7887,43.9558,43.7609,43.8235,116500.0
2008-03-03 12:40:00,62.91,63.0,62.78,62.85,54500.0,43.8026,43.8653,43.7121,43.7609,54500.0
2008-03-03 12:50:00,62.86,62.98,62.79,62.94,57200.0,43.7678,43.8514,43.7191,43.8235,57200.0
2008-03-03 13:00:00,62.96,63.09,62.91,63.09,62000.0,43.8375,43.928,43.8026,43.928,62000.0
2008-03-03 13:10:00,63.08,63.2,63.04,63.18,101500.0,43.921,44.0046,43.8932,43.9906,101500.0
2008-03-03 13:20:00,63.18,63.18,63.04,63.14,68500.0,43.9906,43.9906,43.8932,43.9628,68500.0
2008-03-03 13:30:00,63.12,63.13,62.81,62.82,83900.0,43.9489,43.9558,43.733,43.74,83900.0
2008-03-03 13:40:00,62.82,62.84,62.7,62.73,150000.0,43.74,43.7539,43.6564,43.6773,150000.0
2008-03-03 13:50:00,62.74,62.91,62.62,62.69,115400.0,43.6843,43.8026,43.6007,43.6495,115400.0
2008-03-03 14:00:00,62.69,62.71,62.56,62.63,100600.0,43.6495,43.6634,43.5589,43.6077,100600.0
2008-03-03 14:10:00,62.62,62.72,62.37,62.37,93000.0,43.6007,43.6704,43.4267,43.4267,93000.0
2008-03-03 14:20:00,62.37,62.6,62.36,62.47,74000.0,43.4267,43.5868,43.4197,43.4963,74000.0
2008-03-03 14:30:00,62.49,62.56,62.32,62.35,115100.0,43.5102,43.5589,43.3918,43.4127,115100.0
2008-03-03 14:40:00,62.34,62.55,62.31,62.38,90900.0,43.4058,43.552,43.3849,43.4336,90900.0
2008-03-03 14:50:00,62.37,62.45,62.18,62.25,117900.0,43.4267,43.4824,43.2944,43.3431,117900.0
2008-03-03 15:00:00,62.23,62.44,62.23,62.42,135500.0,43.3292,43.4754,43.3292,43.4615,135500.0
2008-03-03 15:10:00,62.43,62.5,62.4,62.5,143900.0,43.4684,43.5172,43.4475,43.5172,143900.0
2008-03-03 15:20:00,62.49,62.55,62.27,62.31,258100.0,43.5102,43.552,43.357,43.3849,258100.0
2008-03-03 15:30:00,62.32,62.49,62.25,62.38,242000.0,43.3918,43.5102,43.3431,43.4336,242000.0
2008-03-03 15:40:00,62.38,62.44,62.22,62.32,253500.0,43.4336,43.4754,43.3222,43.3918,253500.0
2008-03-03 15:50:00,62.33,62.55,62.31,62.51,318500.0,43.3988,43.552,43.3849,43.5241,318500.0
2008-03-04 09:30:00,62.17,62.81,62.09,62.42,375300.0,43.2874,43.733,43.2317,43.4615,375300.0
2008-03-04 09:40:00,62.41,62.77,62.4,62.61,294500.0,43.4545,43.7052,43.4475,43.5938,294500.0
2008-03-04 09:50:00,62.63,62.97,62.61,62.81,203200.0,43.6077,43.8444,43.5938,43.733,203200.0
2008-03-04 10:00:00,62.81,62.85,62.18,62.33,304300.0,43.733,43.7609,43.2944,43.3988,304300.0
2008-03-04 10:10:00,62.34,62.52,62.21,62.37,135100.0,43.4058,43.5311,43.3153,43.4267,135100.0
2008-03-04 10:20:00,62.39,62.58,62.27,62.31,115900.0,43.4406,43.5729,43.357,43.3849,115900.0
2008-03-04 10:30:00,62.29,62.46,62.2,62.44,100900.0,43.371,43.4893,43.3083,43.4754,100900.0
2008-03-04 10:40:00,62.45,62.46,62.19,62.23,121800.0,43.4824,43.4893,43.3013,43.3292,121800.0
2008-03-04 10:50:00,62.27,62.36,62.17,62.25,121800.0,43.357,43.4197,43.2874,43.3431,121800.0
2008-03-04 11:00:00,62.23,62.34,62.19,62.2,129800.0,43.3292,43.4058,43.3013,43.3083,129800.0
2008-03-04 11:10:00,62.21,62.34,62.17,62.27,115800.0,43.3153,43.4058,43.2874,43.357,115800.0
2008-03-04 11:20:00,62.26,62.45,62.24,62.27,124800.0,43.3501,43.4824,43.3361,43.357,124800.0
2008-03-04 11:30:00,62.27,62.5,62.21,62.47,129900.0,43.357,43.5172,43.3153,43.4963,129900.0
2008-03-04 11:40:00,62.47,62.5,62.26,62.27,92600.0,43.4963,43.5172,43.3501,43.357,92600.0
2008-03-04 11:50:00,62.28,62.33,62.04,62.07,92100.0,43.364,43.3988,43.1969,43.2178,92100.0
2008-03-04 12:00:00,62.06,62.23,62.05,62.1,173900.0,43.2108,43.3292,43.2038,43.2387,173900.0
2008-03-04 12:10:00,62.11,62.16,62.0,62.09,169800.0,43.2456,43.2804,43.169,43.2317,169800.0
2008-03-04 12:20:00,62.09,62.11,61.94,62.06,112100.0,43.2317,43.2456,43.1273,43.2108,112100.0
2008-03-04 12:30:00,62.06,62.29,62.06,62.1,82600.0,43.2108,43.371,43.2108,43.2387,82600.0
2008-03-04 12:40:00,62.14,62.3,62.13,62.19,89300.0,43.2665,43.3779,43.2596,43.3013,89300.0
2008-03-04 12:50:00,62.19,62.21,62.0,62.05,75000.0,43.3013,43.3153,43.169,43.2038,75000.0
2008-03-04 13:00:00,62.06,62.06,61.66,61.75,142100.0,43.2108,43.2108,42.9323,42.995,142100.0
2008-03-04 13:10:00,61.75,61.95,61.74,61.85,98200.0,42.995,43.1342,42.988,43.0646,98200.0
2008-03-04 13:20:00,61.86,61.96,61.8,61.85,85500.0,43.0716,43.1412,43.0298,43.0646,85500.0
2008-03-04 13:30:00,61.87,61.93,61.63,61.73,131300.0,43.0785,43.1203,42.9114,42.981,131300.0
2008-03-04 13:40:00,61.72,62.03,61.71,62.01,152700.0,42.9741,43.1899,42.9671,43.176,152700.0
2008-03-04 13:50:00,62.01,62.14,61.95,61.96,163500.0,43.176,43.2665,43.1342,43.1412,163500.0
2008-03-04 14:00:00,61.96,62.04,61.72,61.95,87700.0,43.1412,43.1969,42.9741,43.1342,87700.0
2008-03-04 14:10:00,61.95,62.11,61.88,62.02,111700.0,43.1342,43.2456,43.0855,43.183,111700.0
2008-03-04 14:20:00,62.02,62.23,61.91,62.09,149400.0,43.183,43.3292,43.1064,43.2317,149400.0
2008-03-04 14:30:00,62.1,62.2,62.01,62.05,123000.0,43.2387,43.3083,43.176,43.2038,123000.0
2008-03-04 14:40:00,62.05,62.35,61.99,62.26,138400.0,43.2038,43.4127,43.1621,43.3501,138400.0
2008-03-04 14:50:00,62.25,62.3,61.8,61.97,177400.0,43.3431,43.3779,43.0298,43.1481,177400.0
2008-03-04 15:00:00,61.97,62.74,61.89,62.48,258400.0,43.1481,43.6843,43.0924,43.5032,258400.0
2008-03-04 15:10:00,62.5,62.57,62.01,62.44,292800.0,43.5172,43.5659,43.176,43.4754,292800.0
2008-03-04 15:20:00,62.44,62.46,62.09,62.17,157300.0,43.4754,43.4893,43.2317,43.2874,157300.0
2008-03-04 15:30:00,62.17,62.28,62.01,62.15,251000.0,43.2874,43.364,43.176,43.2735,251000.0
2008-03-04 15:40:00,62.15,62.58,62.08,62.38,303500.0,43.2735,43.5729,43.2247,43.4336,303500.0
2008-03-04 15:50:00,62.4,62.43,62.21,62.35,373500.0,43.4475,43.4684,43.3153,43.4127,373500.0
2008-03-05 09:30:00,61.81,61.97,60.81,60.84,721500.0,43.0367,43.1481,42.3405,42.3614,721500.0
2008-03-05 09:40:00,60.84,61.2,60.42,60.87,729400.0,42.3614,42.612,42.0689,42.3822,729400.0
2008-03-05 09:50:00,60.9,61.26,60.66,60.95,395000.0,42.4031,42.6538,42.236,42.4379,395000.0
2008-03-05 10:00:00,60.95,61.37,60.79,61.02,513900.0,42.4379,42.7304,42.3265,42.4867,513900.0
2008-03-05 10:10:00,61.01,61.69,60.93,61.43,521900.0,42.4797,42.9532,42.424,42.7722,521900.0
2008-03-05 10:20:00,61.43,61.91,61.4,61.89,577100.0,42.7722,43.1064,42.7513,43.0924,577100.0
2008-03-05 10:30:00,61.88,61.9,61.03,61.12,507000.0,43.0855,43.0994,42.4936,42.5563,507000.0
2008-03-05 10:40:00,61.12,61.13,60.85,60.96,267000.0,42.5563,42.5633,42.3683,42.4449,267000.0
2008-03-05 10:50:00,60.95,61.23,60.91,60.95,206900.0,42.4379,42.6329,42.4101,42.4379,206900.0
2008-03-05 11:00:00,60.95,61.06,60.64,60.85,229600.0,42.4379,42.5145,42.2221,42.3683,229600.0
2008-03-05 11:10:00,60.85,61.79,60.85,61.56,536900.0,42.3683,43.0228,42.3683,42.8627,536900.0
2008-03-05 11:20:00,61.56,62.01,61.37,61.83,381100.0,42.8627,43.176,42.7304,43.0507,381100.0
2008-03-05 11:30:00,61.82,61.82,61.51,61.71,244100.0,43.0437,43.0437,42.8279,42.9671,244100.0
2008-03-05 11:40:00,61.7,61.71,61.44,61.6,115500.0,42.9602,42.9671,42.7791,42.8905,115500.0
2008-03-05 11:50:00,61.6,62.25,61.36,62.0,867300.0,42.8905,43.3431,42.7234,43.169,867300.0
2008-03-05 12:00:00,62.0,62.58,61.68,61.83,646200.0,43.169,43.5729,42.9462,43.0507,646200.0
2008-03-05 12:10:00,61.82,62.13,61.55,61.68,232900.0,43.0437,43.2596,42.8557,42.9462,232900.0
2008-03-05 12:20:00,61.67,61.69,61.39,61.49,157100.0,42.9393,42.9532,42.7443,42.8139,157100.0
2008-03-05 12:30:00,61.53,61.72,61.35,61.49,224400.0,42.8418,42.9741,42.7165,42.8139,224400.0
2008-03-05 12:40:00,61.49,61.64,61.48,61.56,92300.0,42.8139,42.9184,42.807,42.8627,92300.0
2008-03-05 12:50:00,61.57,61.63,61.47,61.58,96700.0,42.8696,42.9114,42.8,42.8766,96700.0
2008-03-05 13:00:00,61.59,61.64,61.45,61.58,121700.0,42.8836,42.9184,42.7861,42.8766,121700.0
2008-03-05 13:10:00,61.59,61.71,61.26,61.36,251400.0,42.8836,42.9671,42.6538,42.7234,251400.0
2008-03-05 13:20:00,61.36,61.38,61.06,61.23,276700.0,42.7234,42.7373,42.5145,42.6329,276700.0
2008-03-05 13:30:00,61.22,61.69,60.79,60.86,410700.0,42.6259,42.9532,42.3265,42.3753,410700.0
2008-03-05 13:40:00,60.84,61.19,60.84,60.89,304200.0,42.3614,42.6051,42.3614,42.3962,304200.0
2008-03-05 13:50:00,60.88,60.93,60.69,60.87,273700.0,42.3892,42.424,42.2569,42.3822,273700.0
2008-03-05 14:00:00,60.86,60.93,60.6,60.61,275400.0,42.3753,42.424,42.1943,42.2012,275400.0
2008-03-05 14:10:00,60.6,60.8,60.6,60.71,186000.0,42.1943,42.3335,42.1943,42.2708,186000.0
2008-03-05 14:20:00,60.72,60.72,60.44,60.48,322900.0,42.2778,42.2778,42.0828,42.1107,322900.0
2008-03-05 14:30:00,60.48,60.53,60.33,60.36,294300.0,42.1107,42.1455,42.0063,42.0271,294300.0
2008-03-05 14:40:00,60.38,60.59,60.36,60.51,277900.0,42.0411,42.1873,42.0271,42.1316,277900.0
2008-03-05 14:50:00,60.51,60.67,60.36,60.41,231400.0,42.1316,42.243,42.0271,42.062,231400.0
2008-03-05 15:00:00,60.41,60.68,60.28,60.6,278100.0,42.062,42.25,41.9714,42.1943,278100.0
2008-03-05 15:10:00,60.61,60.84,60.58,60.76,288900.0,42.2012,42.3614,42.1803,42.3057,288900.0
2008-03-05 15:20:00,60.77,60.9,60.66,60.83,195100.0,42.3126,42.4031,42.236,42.3544,195100.0
2008-03-05 15:30:00,60.82,61.0,60.72,60.74,227400.0,42.3474,42.4728,42.2778,42.2917,227400.0
2008-03-05 15:40:00,60.73,60.97,60.73,60.79,324300.0,42.2848,42.4519,42.2848,42.3265,324300.0
2008-03-05 15:50:00,60.79,60.93,60.62,60.93,406800.0,42.3265,42.424,42.2082,42.424,406800.0
2008-03-06 09:30:00,61.25,61.42,60.67,60.92,271000.0,42.6468,42.7652,42.243,42.4171,271000.0
2008-03-06 09:40:00,60.89,61.3,60.86,61.0,245500.0,42.3962,42.6816,42.3753,42.4728,245500.0
2008-03-06 09:50:00,61.0,61.09,60.72,60.8,187100.0,42.4728,42.5354,42.2778,42.3335,187100.0
2008-03-06 10:00:00,60.83,60.87,60.51,60.85,225900.0,42.3544,42.3822,42.1316,42.3683,225900.0
2008-03-06 10:10:00,60.85,61.0,60.79,60.86,218100.0,42.3683,42.4728,42.3265,42.3753,218100.0
2008-03-06 10:20:00,60.86,61.0,60.78,60.93,162500.0,42.3753,42.4728,42.3196,42.424,162500.0
2008-03-06 10:30:00,60.93,61.12,60.9,60.97,146200.0,42.424,42.5563,42.4031,42.4519,146200.0
2008-03-06 10:40:00,60.97,61.06,60.91,61.01,259700.0,42.4519,42.5145,42.4101,42.4797,259700.0
2008-03-06 10:50:00,61.02,61.06,60.76,60.82,127100.0,42.4867,42.5145,42.3057,42.3474,127100.0
2008-03-06 11:00:00,60.81,60.92,60.57,60.59,96900.0,42.3405,42.4171,42.1734,42.1873,96900.0
2008-03-06 11:10:00,60.59,60.62,60.46,60.53,114400.0,42.1873,42.2082,42.0968,42.1455,114400.0
2008-03-06 11:20:00,60.54,60.72,60.53,60.57,118400.0,42.1525,42.2778,42.1455,42.1734,118400.0
2008-03-06 11:30:00,60.56,60.65,60.42,60.56,120800.0,42.1664,42.2291,42.0689,42.1664,120800.0
2008-03-06 11:40:00,60.55,60.67,60.41,60.43,84100.0,42.1594,42.243,42.062,42.0759,84100.0
2008-03-06 11:50:00,60.42,60.53,60.36,60.49,81200.0,42.0689,42.1455,42.0271,42.1177,81200.0
2008-03-06 12:00:00,60.47,60.5,60.35,60.44,101200.0,42.1037,42.1246,42.0202,42.0828,101200.0
2008-03-06 12:10:00,60.44,60.49,60.27,60.28,225700.0,42.0828,42.1177,41.9645,41.9714,225700.0
2008-03-06 12:20:00,60.27,60.36,60.22,60.36,101900.0,41.9645,42.0271,41.9297,42.0271,101900.0
2008-03-06 12:30:00,60.37,60.46,60.24,60.43,93800.0,42.0341,42.0968,41.9436,42.0759,93800.0
2008-03-06 12:40:00,60.43,60.63,60.4,60.45,69500.0,42.0759,42.2151,42.055,42.0898,69500.0
2008-03-06 12:50:00,60.45,60.54,60.38,60.47,81700.0,42.0898,42.1525,42.0411,42.1037,81700.0
2008-03-06 13:00:00,60.49,60.61,60.43,60.59,113900.0,42.1177,42.2012,42.0759,42.1873,113900.0
2008-03-06 13:10:00,60.57,60.59,60.49,60.52,79800.0,42.1734,42.1873,42.1177,42.1385,79800.0
2008-03-06 13:20:00,60.52,60.64,60.46,60.56,96200.0,42.1385,42.2221,42.0968,42.1664,96200.0
2008-03-06 13:30:00,60.56,60.64,60.47,60.6,111500.0,42.1664,42.2221,42.1037,42.1943,111500.0
2008-03-06 13:40:00,60.6,60.64,60.5,60.61,83000.0,42.1943,42.2221,42.1246,42.2012,83000.0
2008-03-06 13:50:00,60.62,60.64,60.52,60.56,70900.0,42.2082,42.2221,42.1385,42.1664,70900.0
2008-03-06 14:00:00,60.54,60.68,60.51,60.53,81200.0,42.1525,42.25,42.1316,42.1455,81200.0
2008-03-06 14:10:00,60.52,60.55,60.42,60.43,62900.0,42.1385,42.1594,42.0689,42.0759,62900.0
2008-03-06 14:20:00,60.43,60.43,60.28,60.3,82400.0,42.0759,42.0759,41.9714,41.9854,82400.0
2008-03-06 14:30:00,60.31,60.35,60.28,60.32,100100.0,41.9923,42.0202,41.9714,41.9993,100100.0
2008-03-06 14:40:00,60.31,60.66,60.31,60.6,212500.0,41.9923,42.236,41.9923,42.1943,212500.0
2008-03-06 14:50:00,60.59,60.59,60.4,60.43,103400.0,42.1873,42.1873,42.055,42.0759,103400.0
2008-03-06 15:00:00,60.42,60.47,60.34,60.34,152200.0,42.0689,42.1037,42.0132,42.0132,152200.0
2008-03-06 15:10:00,60.35,60.47,60.23,60.46,110500.0,42.0202,42.1037,41.9366,42.0968,110500.0
2008-03-06 15:20:00,60.48,60.58,60.42,60.53,139300.0,42.1107,42.1803,42.0689,42.1455,139300.0
2008-03-06 15:30:00,60.53,60.53,60.25,60.26,170200.0,42.1455,42.1455,41.9506,41.9575,170200.0
2008-03-06 15:40:00,60.27,60.58,60.24,60.28,254900.0,41.9645,42.1803,41.9436,41.9714,254900.0
2008-03-06 15:50:00,60.27,60.28,60.0,60.08,370600.0,41.9645,41.9714,41.7765,41.8322,370600.0
2008-03-07 09:30:00,60.0,60.53,59.94,60.49,239300.0,41.7765,42.1455,41.7347,42.1177,239300.0
2008-03-07 09:40:00,60.49,61.2,60.38,61.19,264000.0,42.1177,42.612,42.0411,42.6051,264000.0
2008-03-07 09:50:00,61.19,61.28,60.88,60.89,254500.0,42.6051,42.6677,42.3892,42.3962,254500.0
2008-03-07 10:00:00,60.92,61.0,60.23,60.35,154600.0,42.4171,42.4728,41.9366,42.0202,154600.0
2008-03-07 10:10:00,60.37,60.51,60.28,60.4,167000.0,42.0341,42.1316,41.9714,42.055,167000.0
2008-03-07 10:20:00,60.45,60.71,60.3,60.39,107700.0,42.0898,42.2708,41.9854,42.048,107700.0
2008-03-07 10:30:00,60.37,60.93,60.34,60.92,163800.0,42.0341,42.424,42.0132,42.4171,163800.0
2008-03-07 10:40:00,60.92,61.16,60.71,60.93,180600.0,42.4171,42.5842,42.2708,42.424,180600.0
2008-03-07 10:50:00,60.92,60.96,60.69,60.76,94000.0,42.4171,42.4449,42.2569,42.3057,94000.0
2008-03-07 11:00:00,60.75,60.76,60.54,60.57,114900.0,42.2987,42.3057,42.1525,42.1734,114900.0
2008-03-07 11:10:00,60.56,60.63,60.36,60.37,110100.0,42.1664,42.2151,42.0271,42.0341,110100.0
2008-03-07 11:20:00,60.38,60.52,60.08,60.11,120400.0,42.0411,42.1385,41.8322,41.8531,120400.0
2008-03-07 11:30:00,60.14,60.46,60.12,60.45,87100.0,41.874,42.0968,41.86,42.0898,87100.0
2008-03-07 11:40:00,60.45,60.46,60.12,60.3,152200.0,42.0898,42.0968,41.86,41.9854,152200.0
2008-03-07 11:50:00,60.3,60.4,60.15,60.39,103000.0,41.9854,42.055,41.8809,42.048,103000.0
2008-03-07 12:00:00,60.39,60.4,60.15,60.19,84200.0,42.048,42.055,41.8809,41.9088,84200.0
2008-03-07 12:10:00,60.19,60.31,60.15,60.28,81600.0,41.9088,41.9923,41.8809,41.9714,81600.0
2008-03-07 12:20:00,60.29,60.38,60.28,60.35,48600.0,41.9784,42.0411,41.9714,42.0202,48600.0
2008-03-07 12:30:00,60.35,60.4,60.23,60.28,77300.0,42.0202,42.055,41.9366,41.9714,77300.0
2008-03-07 12:40:00,60.29,60.44,60.21,60.4,96000.0,41.9784,42.0828,41.9227,42.055,96000.0
2008-03-07 12:50:00,60.4,60.42,60.26,60.36,37500.0,42.055,42.0689,41.9575,42.0271,37500.0
2008-03-07 13:00:00,60.37,60.38,60.25,60.32,44000.0,42.0341,42.0411,41.9506,41.9993,44000.0
2008-03-07 13:10:00,60.31,60.32,60.15,60.2,60200.0,41.9923,41.9993,41.8809,41.9157,60200.0
2008-03-07 13:20:00,60.21,60.35,60.15,60.34,67400.0,41.9227,42.0202,41.8809,42.0132,67400.0
2008-03-07 13:30:00,60.34,60.35,60.24,60.28,62100.0,42.0132,42.0202,41.9436,41.9714,62100.0
2008-03-07 13:40:00,60.26,60.3,60.13,60.27,117500.0,41.9575,41.9854,41.867,41.9645,117500.0
2008-03-07 13:50:00,60.27,60.3,60.15,60.17,108000.0,41.9645,41.9854,41.8809,41.8949,108000.0
2008-03-07 14:00:00,60.18,60.3,60.0,60.29,178400.0,41.9018,41.9854,41.7765,41.9784,178400.0
2008-03-07 14:10:00,60.29,60.42,60.2,60.23,126500.0,41.9784,42.0689,41.9157,41.9366,126500.0
2008-03-07 14:20:00,60.23,60.23,59.97,60.05,178800.0,41.9366,41.9366,41.7556,41.8113,178800.0
2008-03-07 14:30:00,60.04,60.06,59.96,60.02,144000.0,41.8043,41.8183,41.7486,41.7904,144000.0
2008-03-07 14:40:00,60.03,60.19,60.0,60.18,140300.0,41.7974,41.9088,41.7765,41.9018,140300.0
2008-03-07 14:50:00,60.18,60.4,59.99,60.39,189900.0,41.9018,42.055,41.7695,42.048,189900.0
2008-03-07 15:00:00,60.38,60.41,60.05,60.26,192400.0,42.0411,42.062,41.8113,41.9575,192400.0
2008-03-07 15:10:00,60.26,60.67,60.12,60.59,196600.0,41.9575,42.243,41.86,42.1873,196600.0
2008-03-07 15:20:00,60.59,60.66,60.3,60.41,217900.0,42.1873,42.236,41.9854,42.062,217900.0
2008-03-07 15:30:00,60.41,60.52,60.12,60.45,190800.0,42.062,42.1385,41.86,42.0898,190800.0
2008-03-07 15:40:00,60.45,60.59,60.2,60.24,240100.0,42.0898,42.1873,41.9157,41.9436,240100.0
2008-03-07 15:50:00,60.25,60.4,60.15,60.26,248700.0,41.9506,42.055,41.8809,41.9575,248700.0
2008-03-10 09:30:00,60.15,60.67,60.15,60.5,97300.0,41.8809,42.243,41.8809,42.1246,97300.0
2008-03-10 09:40:00,60.46,60.72,60.31,60.32,96500.0,42.0968,42.2778,41.9923,41.9993,96500.0
2008-03-10 09:50:00,60.31,60.65,60.26,60.6,94700.0,41.9923,42.2291,41.9575,42.1943,94700.0
2008-03-10 10:00:00,60.63,60.93,60.47,60.55,191900.0,42.2151,42.424,42.1037,42.1594,191900.0
2008-03-10 10:10:00,60.52,60.65,60.35,60.49,76900.0,42.1385,42.2291,42.0202,42.1177,76900.0
2008-03-10 10:20:00,60.49,60.63,60.41,60.58,72200.0,42.1177,42.2151,42.062,42.1803,72200.0
2008-03-10 10:30:00,60.59,60.67,60.29,60.44,110200.0,42.1873,42.243,41.9784,42.0828,110200.0
2008-03-10 10:40:00,60.44,60.52,60.21,60.44,73900.0,42.0828,42.1385,41.9227,42.0828,73900.0
2008-03-10 10:50:00,60.42,60.47,60.22,60.27,82500.0,42.0689,42.1037,41.9297,41.9645,82500.0
2008-03-10 11:00:00,60.26,60.42,60.18,60.2,75600.0,41.9575,42.0689,41.9018,41.9157,75600.0
2008-03-10 11:10:00,60.21,60.35,60.04,60.32,99900.0,41.9227,42.0202,41.8043,41.9993,99900.0
2008-03-10 11:20:00,60.32,60.32,59.97,60.04,101600.0,41.9993,41.9993,41.7556,41.8043,101600.0
2008-03-10 11:30:00,60.04,60.25,60.04,60.14,88200.0,41.8043,41.9506,41.8043,41.874,88200.0
2008-03-10 11:40:00,60.13,60.38,60.02,60.35,90000.0,41.867,42.0411,41.7904,42.0202,90000.0
2008-03-10 11:50:00,60.35,60.48,60.3,60.48,80700.0,42.0202,42.1107,41.9854,42.1107,80700.0
2008-03-10 12:00:00,60.46,60.57,60.19,60.42,115600.0,42.0968,42.1734,41.9088,42.0689,115600.0
2008-03-10 12:10:00,60.42,60.63,60.37,60.55,127800.0,42.0689,42.2151,42.0341,42.1594,127800.0
2008-03-10 12:20:00,60.56,60.65,60.4,60.56,117300.0,42.1664,42.2291,42.055,42.1664,117300.0
2008-03-10 12:30:00,60.55,60.66,60.47,60.64,74500.0,42.1594,42.236,42.1037,42.2221,74500.0
2008-03-10 12:40:00,60.64,60.78,60.6,60.6,129000.0,42.2221,42.3196,42.1943,42.1943,129000.0
2008-03-10 12:50:00,60.6,60.94,60.57,60.9,102900.0,42.1943,42.431,42.1734,42.4031,102900.0
2008-03-10 13:00:00,60.91,61.04,60.85,60.92,202200.0,42.4101,42.5006,42.3683,42.4171,202200.0
2008-03-10 13:10:00,60.9,60.95,60.74,60.84,79400.0,42.4031,42.4379,42.2917,42.3614,79400.0
2008-03-10 13:20:00,60.83,60.88,60.71,60.78,49600.0,42.3544,42.3892,42.2708,42.3196,49600.0
2008-03-10 13:30:00,60.77,60.9,60.62,60.71,88800.0,42.3126,42.4031,42.2082,42.2708,88800.0
2008-03-10 13:40:00,60.69,60.79,60.67,60.73,71800.0,42.2569,42.3265,42.243,42.2848,71800.0
2008-03-10 13:50:00,60.71,60.81,60.48,60.5,101100.0,42.2708,42.3405,42.1107,42.1246,101100.0
2008-03-10 14:00:00,60.5,60.59,60.39,60.45,120400.0,42.1246,42.1873,42.048,42.0898,120400.0
2008-03-10 14:10:00,60.42,60.66,60.41,60.53,88500.0,42.0689,42.236,42.062,42.1455,88500.0
2008-03-10 14:20:00,60.53,60.56,60.21,60.39,138400.0,42.1455,42.1664,41.9227,42.048,138400.0
2008-03-10 14:30:00,60.39,60.66,60.35,60.55,93600.0,42.048,42.236,42.0202,42.1594,93600.0
2008-03-10 14:40:00,60.56,60.6,60.4,60.48,70200.0,42.1664,42.1943,42.055,42.1107,70200.0
2008-03-10 14:50:00,60.5,60.56,60.33,60.34,83100.0,42.1246,42.1664,42.0063,42.0132,83100.0
2008-03-10 15:00:00,60.34,60.46,60.27,60.41,140300.0,42.0132,42.0968,41.9645,42.062,140300.0
2008-03-10 15:10:00,60.41,60.47,60.28,60.42,179500.0,42.062,42.1037,41.9714,42.0689,179500.0
2008-03-10 15:20:00,60.44,60.56,60.32,60.46,187600.0,42.0828,42.1664,41.9993,42.0968,187600.0
2008-03-10 15:30:00,60.48,60.51,60.29,60.3,155300.0,42.1107,42.1316,41.9784,41.9854,155300.0
2008-03-10 15:40:00,60.29,60.34,60.12,60.32,219400.0,41.9784,42.0132,41.86,41.9993,219400.0
2008-03-10 15:50:00,60.3,60.5,60.15,60.28,373700.0,41.9854,42.1246,41.8809,41.9714,373700.0
2008-03-11 09:30:00,61.02,61.5,60.93,61.05,272400.0,42.4867,42.8209,42.424,42.5076,272400.0
2008-03-11 09:40:00,61.05,61.47,61.04,61.23,323800.0,42.5076,42.8,42.5006,42.6329,323800.0
2008-03-11 09:50:00,61.23,61.33,61.18,61.24,141800.0,42.6329,42.7025,42.5981,42.6399,141800.0
2008-03-11 10:00:00,61.21,61.36,61.05,61.36,163100.0,42.619,42.7234,42.5076,42.7234,163100.0
2008-03-11 10:10:00,61.38,61.6,61.27,61.39,134300.0,42.7373,42.8905,42.6608,42.7443,134300.0
2008-03-11 10:20:00,61.39,61.67,61.33,61.6,164800.0,42.7443,42.9393,42.7025,42.8905,164800.0
2008-03-11 10:30:00,61.6,61.63,61.45,61.52,129600.0,42.8905,42.9114,42.7861,42.8348,129600.0
2008-03-11 10:40:00,61.52,61.74,61.52,61.64,130900.0,42.8348,42.988,42.8348,42.9184,130900.0
2008-03-11 10:50:00,61.64,61.72,61.58,61.71,137800.0,42.9184,42.9741,42.8766,42.9671,137800.0
2008-03-11 11:00:00,61.71,61.75,61.48,61.61,149400.0,42.9671,42.995,42.807,42.8975,149400.0
2008-03-11 11:10:00,61.61,61.72,61.31,61.4,141300.0,42.8975,42.9741,42.6886,42.7513,141300.0
2008-03-11 11:20:00,61.39,61.58,61.3,61.49,113200.0,42.7443,42.8766,42.6816,42.8139,113200.0
2008-03-11 11:30:00,61.5,61.59,61.39,61.44,62500.0,42.8209,42.8836,42.7443,42.7791,62500.0
2008-03-11 11:40:00,61.44,61.48,61.17,61.31,109300.0,42.7791,42.807,42.5911,42.6886,109300.0
2008-03-11 11:50:00,61.31,61.33,61.03,61.22,152000.0,42.6886,42.7025,42.4936,42.6259,152000.0
2008-03-11 12:00:00,61.23,61.51,61.15,61.44,117300.0,42.6329,42.8279,42.5772,42.7791,117300.0
2008-03-11 12:10:00,61.41,61.54,61.38,61.45,58800.0,42.7582,42.8487,42.7373,42.7861,58800.0
2008-03-11 12:20:00,61.43,61.52,61.28,61.31,60800.0,42.7722,42.8348,42.6677,42.6886,60800.0
2008-03-11 12:30:00,61.33,61.34,61.09,61.14,80600.0,42.7025,42.7095,42.5354,42.5702,80600.0
2008-03-11 12:40:00,61.12,61.18,60.93,60.99,83700.0,42.5563,42.5981,42.424,42.4658,83700.0
2008-03-11 12:50:00,60.97,61.31,60.86,61.21,97000.0,42.4519,42.6886,42.3753,42.619,97000.0
2008-03-11 13:00:00,61.23,61.26,61.0,61.01,66200.0,42.6329,42.6538,42.4728,42.4797,66200.0
2008-03-11 13:10:00,61.03,61.32,61.0,61.28,98900.0,42.4936,42.6956,42.4728,42.6677,98900.0
2008-03-11 13:20:00,61.27,61.51,61.16,61.5,126900.0,42.6608,42.8279,42.5842,42.8209,126900.0
2008-03-11 13:30:00,61.48,61.48,61.29,61.32,47900.0,42.807,42.807,42.6747,42.6956,47900.0
2008-03-11 13:40:00,61.32,61.48,61.28,61.43,82000.0,42.6956,42.807,42.6677,42.7722,82000.0
2008-03-11 13:50:00,61.43,61.64,61.38,61.55,92300.0,42.7722,42.9184,42.7373,42.8557,92300.0
2008-03-11 14:00:00,61.57,61.71,61.47,61.65,96900.0,42.8696,42.9671,42.8,42.9253,96900.0
2008-03-11 14:10:00,61.64,61.76,61.56,61.72,94200.0,42.9184,43.0019,42.8627,42.9741,94200.0
2008-03-11 14:20:00,61.71,61.73,61.58,61.64,52000.0,42.9671,42.981,42.8766,42.9184,52000.0
2008-03-11 14:30:00,61.63,61.87,61.6,61.84,86600.0,42.9114,43.0785,42.8905,43.0576,86600.0
2008-03-11 14:40:00,61.83,62.02,61.78,62.02,153400.0,43.0507,43.183,43.0159,43.183,153400.0
2008-03-11 14:50:00,62.0,62.12,61.93,61.95,183400.0,43.169,43.2526,43.1203,43.1342,183400.0
2008-03-11 15:00:00,61.95,61.98,61.81,61.97,148600.0,43.1342,43.1551,43.0367,43.1481,148600.0
2008-03-11 15:10:00,61.96,62.11,61.93,62.08,159700.0,43.1412,43.2456,43.1203,43.2247,159700.0
2008-03-11 15:20:00,62.08,62.25,62.04,62.21,136300.0,43.2247,43.3431,43.1969,43.3153,136300.0
2008-03-11 15:30:00,62.19,62.21,62.04,62.09,185200.0,43.3013,43.3153,43.1969,43.2317,185200.0
2008-03-11 15:40:00,62.09,62.14,61.99,62.01,247900.0,43.2317,43.2665,43.1621,43.176,247900.0
2008-03-11 15:50:00,62.03,62.62,62.02,62.61,570600.0,43.1899,43.6007,43.183,43.5938,570600.0
2008-03-12 09:30:00,62.62,62.96,62.57,62.76,208800.0,43.6007,43.8375,43.5659,43.6982,208800.0
2008-03-12 09:40:00,62.75,62.87,62.55,62.8,177900.0,43.6912,43.7748,43.552,43.7261,177900.0
2008-03-12 09:50:00,62.8,62.8,62.63,62.7,92600.0,43.7261,43.7261,43.6077,43.6564,92600.0
2008-03-12 10:00:00,62.68,62.79,62.39,62.54,110500.0,43.6425,43.7191,43.4406,43.545,110500.0
2008-03-12 10:10:00,62.54,62.84,62.49,62.81,119300.0,43.545,43.7539,43.5102,43.733,119300.0
2008-03-12 10:20:00,62.84,62.9,62.67,62.78,79600.0,43.7539,43.7957,43.6355,43.7121,79600.0
2008-03-12 10:30:00,62.79,63.21,62.79,63.21,148900.0,43.7191,44.0115,43.7191,44.0115,148900.0
2008-03-12 10:40:00,63.22,63.33,63.1,63.17,151500.0,44.0185,44.0951,43.9349,43.9837,151500.0
2008-03-12 10:50:00,63.17,63.22,63.06,63.19,270200.0,43.9837,44.0185,43.9071,43.9976,270200.0
2008-03-12 11:00:00,63.19,63.44,63.17,63.4,400600.0,43.9976,44.1717,43.9837,44.1438,400600.0
2008-03-12 11:10:00,63.4,63.73,63.38,63.63,269700.0,44.1438,44.3736,44.1299,44.304,269700.0
2008-03-12 11:20:00,63.63,63.66,63.32,63.32,90100.0,44.304,44.3249,44.0881,44.0881,90100.0
2008-03-12 11:30:00,63.32,63.35,63.18,63.34,147300.0,44.0881,44.109,43.9906,44.102,147300.0
2008-03-12 11:40:00,63.35,63.37,63.11,63.2,241800.0,44.109,44.1229,43.9419,44.0046,241800.0
2008-03-12 11:50:00,63.2,63.33,63.1,63.33,130800.0,44.0046,44.0951,43.9349,44.0951,130800.0
2008-03-12 12:00:00,63.34,63.34,62.99,63.13,133400.0,44.102,44.102,43.8583,43.9558,133400.0
2008-03-12 12:10:00,63.12,63.3,63.12,63.26,95000.0,43.9489,44.0742,43.9489,44.0463,95000.0
2008-03-12 12:20:00,63.26,63.31,63.16,63.19,94100.0,44.0463,44.0812,43.9767,43.9976,94100.0
2008-03-12 12:30:00,63.19,63.34,63.18,63.26,69500.0,43.9976,44.102,43.9906,44.0463,69500.0
2008-03-12 12:40:00,63.27,63.44,63.24,63.3,149600.0,44.0533,44.1717,44.0324,44.0742,149600.0
2008-03-12 12:50:00,63.3,63.32,63.22,63.25,179300.0,44.0742,44.0881,44.0185,44.0394,179300.0
2008-03-12 13:00:00,63.25,63.62,63.24,63.53,155000.0,44.0394,44.297,44.0324,44.2343,155000.0
2008-03-12 13:10:00,63.54,63.54,63.44,63.48,53200.0,44.2413,44.2413,44.1717,44.1995,53200.0
2008-03-12 13:20:00,63.48,63.69,63.48,63.52,99700.0,44.1995,44.3457,44.1995,44.2274,99700.0
2008-03-12 13:30:00,63.52,63.52,63.33,63.4,106500.0,44.2274,44.2274,44.0951,44.1438,106500.0
2008-03-12 13:40:00,63.41,63.46,63.2,63.29,115300.0,44.1508,44.1856,44.0046,44.0672,115300.0
2008-03-12 13:50:00,63.3,63.49,63.28,63.4,104100.0,44.0742,44.2065,44.0603,44.1438,104100.0
2008-03-12 14:00:00,63.4,63.45,63.2,63.26,106800.0,44.1438,44.1786,44.0046,44.0463,106800.0
2008-03-12 14:10:00,63.25,63.45,63.17,63.41,109800.0,44.0394,44.1786,43.9837,44.1508,109800.0
2008-03-12 14:20:00,63.42,63.46,63.25,63.34,90700.0,44.1577,44.1856,44.0394,44.102,90700.0
2008-03-12 14:30:00,63.34,63.51,63.25,63.35,93600.0,44.102,44.2204,44.0394,44.109,93600.0
2008-03-12 14:40:00,63.35,63.58,63.33,63.53,106700.0,44.109,44.2691,44.0951,44.2343,106700.0
2008-03-12 14:50:00,63.52,63.55,63.3,63.4,67900.0,44.2274,44.2483,44.0742,44.1438,67900.0
2008-03-12 15:00:00,63.4,63.41,63.26,63.27,141000.0,44.1438,44.1508,44.0463,44.0533,141000.0
2008-03-12 15:10:00,63.26,63.3,63.1,63.25,181200.0,44.0463,44.0742,43.9349,44.0394,181200.0
2008-03-12 15:20:00,63.25,63.25,63.04,63.04,200200.0,44.0394,44.0394,43.8932,43.8932,200200.0
2008-03-12 15:30:00,63.06,63.16,62.84,62.86,228300.0,43.9071,43.9767,43.7539,43.7678,228300.0
2008-03-12 15:40:00,62.85,62.9,62.69,62.87,266200.0,43.7609,43.7957,43.6495,43.7748,266200.0
2008-03-12 15:50:00,62.89,62.92,62.54,62.6,470900.0,43.7887,43.8096,43.545,43.5868,470900.0
2008-03-13 09:30:00,61.88,62.68,61.82,62.15,246200.0,43.0855,43.6425,43.0437,43.2735,246200.0
2008-03-13 09:40:00,62.16,62.42,61.8,61.9,313800.0,43.2804,43.4615,43.0298,43.0994,313800.0
2008-03-13 09:50:00,61.9,61.92,61.65,61.67,235700.0,43.0994,43.1133,42.9253,42.9393,235700.0
2008-03-13 10:00:00,61.68,61.84,61.6,61.79,159000.0,42.9462,43.0576,42.8905,43.0228,159000.0
2008-03-13 10:10:00,61.79,62.25,61.76,61.76,146900.0,43.0228,43.3431,43.0019,43.0019,146900.0
2008-03-13 10:20:00,61.77,61.9,61.52,61.74,184900.0,43.0089,43.0994,42.8348,42.988,184900.0
2008-03-13 10:30:00,61.74,61.75,61.39,61.39,213600.0,42.988,42.995,42.7443,42.7443,213600.0
2008-03-13 10:40:00,61.39,61.61,61.38,61.49,201900.0,42.7443,42.8975,42.7373,42.8139,201900.0
2008-03-13 10:50:00,61.5,61.68,61.47,61.53,147100.0,42.8209,42.9462,42.8,42.8418,147100.0
2008-03-13 11:00:00,61.54,61.96,61.54,61.86,226800.0,42.8487,43.1412,42.8487,43.0716,226800.0
2008-03-13 11:10:00,61.89,62.17,61.73,61.88,231200.0,43.0924,43.2874,42.981,43.0855,231200.0
2008-03-13 11:20:00,61.87,62.67,61.82,62.5,257900.0,43.0785,43.6355,43.0437,43.5172,257900.0
2008-03-13 11:30:00,62.48,62.5,62.17,62.25,157700.0,43.5032,43.5172,43.2874,43.3431,157700.0
2008-03-13 11:40:00,62.28,62.33,62.0,62.04,126000.0,43.364,43.3988,43.169,43.1969,126000.0
2008-03-13 11:50:00,62.07,62.24,61.93,61.97,176900.0,43.2178,43.3361,43.1203,43.1481,176900.0
2008-03-13 12:00:00,61.97,62.05,61.88,61.91,187700.0,43.1481,43.2038,43.0855,43.1064,187700.0
2008-03-13 12:10:00,61.92,62.04,61.82,61.99,116700.0,43.1133,43.1969,43.0437,43.1621,116700.0
2008-03-13 12:20:00,61.99,61.99,61.63,61.85,112200.0,43.1621,43.1621,42.9114,43.0646,112200.0
2008-03-13 12:30:00,61.86,62.22,61.82,62.17,86500.0,43.0716,43.3222,43.0437,43.2874,86500.0
2008-03-13 12:40:00,62.16,62.23,61.58,61.72,123500.0,43.2804,43.3292,42.8766,42.9741,123500.0
2008-03-13 12:50:00,61.72,62.0,61.69,61.89,70600.0,42.9741,43.169,42.9532,43.0924,70600.0
2008-03-13 13:00:00,61.88,62.29,61.84,62.13,84100.0,43.0855,43.371,43.0576,43.2596,84100.0
2008-03-13 13:10:00,62.15,62.26,62.0,62.23,64700.0,43.2735,43.3501,43.169,43.3292,64700.0
2008-03-13 13:20:00,62.22,62.35,62.11,62.27,198200.0,43.3222,43.4127,43.2456,43.357,198200.0
2008-03-13 13:30:00,62.28,62.3,62.13,62.15,147200.0,43.364,43.3779,43.2596,43.2735,147200.0
2008-03-13 13:40:00,62.17,62.17,61.75,61.75,138300.0,43.2874,43.2874,42.995,42.995,138300.0
2008-03-13 13:50:00,61.75,62.33,61.61,62.28,213200.0,42.995,43.3988,42.8975,43.364,213200.0
2008-03-13 14:00:00,62.28,62.31,62.01,62.19,197100.0,43.364,43.3849,43.176,43.3013,197100.0
2008-03-13 14:10:00,62.2,62.24,62.01,62.09,110000.0,43.3083,43.3361,43.176,43.2317,110000.0
2008-03-13 14:20:00,62.09,62.23,62.04,62.22,115100.0,43.2317,43.3292,43.1969,43.3222,115100.0
2008-03-13 14:30:00,62.23,62.24,61.96,62.08,165200.0,43.3292,43.3361,43.1412,43.2247,165200.0
2008-03-13 14:40:00,62.06,62.17,61.97,62.13,63900.0,43.2108,43.2874,43.1481,43.2596,63900.0
2008-03-13 14:50:00,62.11,62.14,61.97,62.1,140900.0,43.2456,43.2665,43.1481,43.2387,140900.0
2008-03-13 15:00:00,62.1,62.3,62.03,62.27,152600.0,43.2387,43.3779,43.1899,43.357,152600.0
2008-03-13 15:10:00,62.26,62.31,62.11,62.18,112400.0,43.3501,43.3849,43.2456,43.2944,112400.0
2008-03-13 15:20:00,62.2,62.41,61.98,62.25,141500.0,43.3083,43.4545,43.1551,43.3431,141500.0
2008-03-13 15:30:00,62.26,62.44,62.08,62.34,181000.0,43.3501,43.4754,43.2247,43.4058,181000.0
2008-03-13 15:40:00,62.33,62.43,62.06,62.16,240200.0,43.3988,43.4684,43.2108,43.2804,240200.0
2008-03-13 15:50:00,62.16,62.35,62.08,62.17,324000.0,43.2804,43.4127,43.2247,43.2874,324000.0
2008-03-14 09:30:00,62.24,62.85,61.76,62.29,138900.0,43.3361,43.7609,43.0019,43.371,138900.0
2008-03-14 09:40:00,62.27,62.47,61.46,61.52,144600.0,43.357,43.4963,42.793,42.8348,144600.0
2008-03-14 09:50:00,61.57,61.74,61.09,61.15,137900.0,42.8696,42.988,42.5354,42.5772,137900.0
2008-03-14 10:00:00,61.16,62.06,60.6,61.85,235800.0,42.5842,43.2108,42.1943,43.0646,235800.0
2008-03-14 10:10:00,61.84,62.0,61.46,61.82,176700.0,43.0576,43.169,42.793,43.0437,176700.0
2008-03-14 10:20:00,61.84,61.84,61.4,61.59,88300.0,43.0576,43.0576,42.7513,42.8836,88300.0
2008-03-14 10:30:00,61.58,61.85,61.49,61.51,84300.0,42.8766,43.0646,42.8139,42.8279,84300.0
2008-03-14 10:40:00,61.52,61.89,61.29,61.67,75400.0,42.8348,43.0924,42.6747,42.9393,75400.0
2008-03-14 10:50:00,61.72,61.99,61.56,61.69,65500.0,42.9741,43.1621,42.8627,42.9532,65500.0
2008-03-14 11:00:00,61.69,61.99,61.61,61.87,118400.0,42.9532,43.1621,42.8975,43.0785,118400.0
2008-03-14 11:10:00,61.89,61.96,61.51,61.6,88400.0,43.0924,43.1412,42.8279,42.8905,88400.0
2008-03-14 11:20:00,61.59,61.75,61.36,61.52,117900.0,42.8836,42.995,42.7234,42.8348,117900.0
2008-03-14 11:30:00,61.48,61.61,61.41,61.6,87000.0,42.807,42.8975,42.7582,42.8905,87000.0
2008-03-14 11:40:00,61.61,61.68,61.47,61.6,155400.0,42.8975,42.9462,42.8,42.8905,155400.0
2008-03-14 11:50:00,61.6,61.6,61.24,61.38,174000.0,42.8905,42.8905,42.6399,42.7373,174000.0
2008-03-14 12:00:00,61.41,61.7,61.41,61.61,151000.0,42.7582,42.9602,42.7582,42.8975,151000.0
2008-03-14 12:10:00,61.61,61.71,61.52,61.57,74500.0,42.8975,42.9671,42.8348,42.8696,74500.0
2008-03-14 12:20:00,61.51,61.58,61.38,61.47,64800.0,42.8279,42.8766,42.7373,42.8,64800.0
2008-03-14 12:30:00,61.47,61.55,61.37,61.38,56500.0,42.8,42.8557,42.7304,42.7373,56500.0
2008-03-14 12:40:00,61.38,61.49,61.19,61.46,128700.0,42.7373,42.8139,42.6051,42.793,128700.0
2008-03-14 12:50:00,61.49,61.6,61.22,61.38,111700.0,42.8139,42.8905,42.6259,42.7373,111700.0
2008-03-14 13:00:00,61.37,61.4,61.13,61.14,88700.0,42.7304,42.7513,42.5633,42.5702,88700.0
2008-03-14 13:10:00,61.14,61.28,60.86,61.13,102000.0,42.5702,42.6677,42.3753,42.5633,102000.0
2008-03-14 13:20:00,61.13,61.38,61.03,61.31,95000.0,42.5633,42.7373,42.4936,42.6886,95000.0
2008-03-14 13:30:00,61.31,61.42,61.13,61.39,104100.0,42.6886,42.7652,42.5633,42.7443,104100.0
2008-03-14 13:40:00,61.38,61.52,61.27,61.38,103900.0,42.7373,42.8348,42.6608,42.7373,103900.0
2008-03-14 13:50:00,61.4,61.43,60.99,60.99,139100.0,42.7513,42.7722,42.4658,42.4658,139100.0
2008-03-14 14:00:00,60.97,61.13,60.91,61.02,135600.0,42.4519,42.5633,42.4101,42.4867,135600.0
2008-03-14 14:10:00,61.01,61.04,60.82,60.85,120600.0,42.4797,42.5006,42.3474,42.3683,120600.0
2008-03-14 14:20:00,60.85,60.88,60.53,60.6,188200.0,42.3683,42.3892,42.1455,42.1943,188200.0
2008-03-14 14:30:00,60.61,60.63,60.28,60.31,270400.0,42.2012,42.2151,41.9714,41.9923,270400.0
2008-03-14 14:40:00,60.33,60.64,60.23,60.27,228300.0,42.0063,42.2221,41.9366,41.9645,228300.0
2008-03-14 14:50:00,60.28,60.39,60.13,60.15,219700.0,41.9714,42.048,41.867,41.8809,219700.0
2008-03-14 15:00:00,60.15,60.32,60.09,60.26,183700.0,41.8809,41.9993,41.8392,41.9575,183700.0
2008-03-14 15:10:00,60.27,60.65,60.2,60.53,430000.0,41.9645,42.2291,41.9157,42.1455,430000.0
2008-03-14 15:20:00,60.54,61.1,60.39,61.07,290100.0,42.1525,42.5424,42.048,42.5215,290100.0
2008-03-14 15:30:00,61.07,61.1,60.75,61.03,402500.0,42.5215,42.5424,42.2987,42.4936,402500.0
2008-03-14 15:40:00,61.02,61.04,60.53,60.77,334800.0,42.4867,42.5006,42.1455,42.3126,334800.0
2008-03-14 15:50:00,60.78,61.05,60.55,60.86,434600.0,42.3196,42.5076,42.1594,42.3753,434600.0
2008-03-17 09:30:00,60.31,60.78,59.77,60.36,211500.0,41.9923,42.3196,41.6163,42.0271,211500.0
2008-03-17 09:40:00,60.37,60.43,59.8,59.91,243500.0,42.0341,42.0759,41.6372,41.7138,243500.0
2008-03-17 09:50:00,59.91,60.28,59.8,60.08,259800.0,41.7138,41.9714,41.6372,41.8322,259800.0
2008-03-17 10:00:00,60.1,60.27,59.93,60.16,194300.0,41.8461,41.9645,41.7277,41.8879,194300.0
2008-03-17 10:10:00,60.16,60.37,60.04,60.31,155200.0,41.8879,42.0341,41.8043,41.9923,155200.0
2008-03-17 10:20:00,60.33,60.53,60.16,60.21,116200.0,42.0063,42.1455,41.8879,41.9227,116200.0
2008-03-17 10:30:00,60.24,60.36,60.03,60.31,108300.0,41.9436,42.0271,41.7974,41.9923,108300.0
2008-03-17 10:40:00,60.29,60.5,60.08,60.15,150400.0,41.9784,42.1246,41.8322,41.8809,150400.0
2008-03-17 10:50:00,60.16,60.4,59.87,59.96,176300.0,41.8879,42.055,41.686,41.7486,176300.0
2008-03-17 11:00:00,59.98,60.23,59.7,60.12,125200.0,41.7626,41.9366,41.5676,41.86,125200.0
2008-03-17 11:10:00,60.1,60.12,59.81,59.99,98800.0,41.8461,41.86,41.6442,41.7695,98800.0
2008-03-17 11:20:00,59.98,60.06,59.8,59.93,70700.0,41.7626,41.8183,41.6372,41.7277,70700.0
2008-03-17 11:30:00,59.95,60.06,59.89,60.0,91100.0,41.7417,41.8183,41.6999,41.7765,91100.0
2008-03-17 11:40:00,59.98,60.1,59.86,60.01,88400.0,41.7626,41.8461,41.679,41.7834,88400.0
2008-03-17 11:50:00,59.99,60.03,59.69,59.79,60300.0,41.7695,41.7974,41.5606,41.6303,60300.0
2008-03-17 12:00:00,59.78,60.01,59.69,59.97,102200.0,41.6233,41.7834,41.5606,41.7556,102200.0
2008-03-17 12:10:00,59.96,60.05,59.8,60.02,55200.0,41.7486,41.8113,41.6372,41.7904,55200.0
2008-03-17 12:20:00,60.01,60.01,59.69,59.84,69700.0,41.7834,41.7834,41.5606,41.6651,69700.0
2008-03-17 12:30:00,59.83,60.03,59.77,59.91,91800.0,41.6581,41.7974,41.6163,41.7138,91800.0
2008-03-17 12:40:00,59.92,60.1,59.89,59.97,82100.0,41.7208,41.8461,41.6999,41.7556,82100.0
2008-03-17 12:50:00,60.0,60.25,60.0,60.12,48900.0,41.7765,41.9506,41.7765,41.86,48900.0
2008-03-17 13:00:00,60.13,60.14,59.87,60.02,87400.0,41.867,41.874,41.686,41.7904,87400.0
2008-03-17 13:10:00,60.01,60.02,59.76,59.82,80600.0,41.7834,41.7904,41.6094,41.6512,80600.0
2008-03-17 13:20:00,59.81,59.93,59.66,59.89,137100.0,41.6442,41.7277,41.5398,41.6999,137100.0
2008-03-17 13:30:00,59.88,60.0,59.77,59.9,80900.0,41.6929,41.7765,41.6163,41.7069,80900.0
2008-03-17 13:40:00,59.9,60.15,59.84,60.03,159900.0,41.7069,41.8809,41.6651,41.7974,159900.0
2008-03-17 13:50:00,60.03,60.24,59.92,60.23,105400.0,41.7974,41.9436,41.7208,41.9366,105400.0
2008-03-17 14:00:00,60.24,60.52,60.18,60.46,150200.0,41.9436,42.1385,41.9018,42.0968,150200.0
2008-03-17 14:10:00,60.46,60.52,60.2,60.23,72600.0,42.0968,42.1385,41.9157,41.9366,72600.0
2008-03-17 14:20:00,60.24,60.4,60.11,60.16,85200.0,41.9436,42.055,41.8531,41.8879,85200.0
2008-03-17 14:30:00,60.16,60.48,60.0,60.43,97100.0,41.8879,42.1107,41.7765,42.0759,97100.0
2008-03-17 14:40:00,60.45,60.6,60.24,60.32,110500.0,42.0898,42.1943,41.9436,41.9993,110500.0
2008-03-17 14:50:00,60.35,60.67,60.31,60.47,116000.0,42.0202,42.243,41.9923,42.1037,116000.0
2008-03-17 15:00:00,60.48,60.73,60.31,60.45,152300.0,42.1107,42.2848,41.9923,42.0898,152300.0
2008-03-17 15:10:00,60.46,60.53,60.22,60.27,141600.0,42.0968,42.1455,41.9297,41.9645,141600.0
2008-03-17 15:20:00,60.27,60.63,60.27,60.34,208500.0,41.9645,42.2151,41.9645,42.0132,208500.0
2008-03-17 15:30:00,60.34,60.88,60.34,60.72,172100.0,42.0132,42.3892,42.0132,42.2778,172100.0
2008-03-17 15:40:00,60.72,60.88,60.54,60.74,187900.0,42.2778,42.3892,42.1525,42.2917,187900.0
2008-03-17 15:50:00,60.72,60.89,60.36,60.36,284200.0,42.2778,42.3962,42.0271,42.0271,284200.0
2008-03-18 09:30:00,61.21,61.44,60.95,61.29,231500.0,42.619,42.7791,42.4379,42.6747,231500.0
2008-03-18 09:40:00,61.34,61.57,61.17,61.47,101000.0,42.7095,42.8696,42.5911,42.8,101000.0
2008-03-18 09:50:00,61.5,61.57,61.22,61.42,99800.0,42.8209,42.8696,42.6259,42.7652,99800.0
2008-03-18 10:00:00,61.43,61.5,61.29,61.31,116700.0,42.7722,42.8209,42.6747,42.6886,116700.0
2008-03-18 10:10:00,61.28,61.33,61.14,61.16,100600.0,42.6677,42.7025,42.5702,42.5842,100600.0
2008-03-18 10:20:00,61.17,61.2,61.06,61.06,109100.0,42.5911,42.612,42.5145,42.5145,109100.0
2008-03-18 10:30:00,61.08,61.22,60.92,60.96,153300.0,42.5285,42.6259,42.4171,42.4449,153300.0
2008-03-18 10:40:00,60.97,61.07,60.74,61.06,194000.0,42.4519,42.5215,42.2917,42.5145,194000.0
2008-03-18 10:50:00,61.06,61.26,61.06,61.16,119800.0,42.5145,42.6538,42.5145,42.5842,119800.0
2008-03-18 11:00:00,61.17,61.29,61.14,61.18,117700.0,42.5911,42.6747,42.5702,42.5981,117700.0
2008-03-18 11:10:00,61.16,61.33,61.05,61.27,170500.0,42.5842,42.7025,42.5076,42.6608,170500.0
2008-03-18 11:20:00,61.27,61.46,61.22,61.41,84100.0,42.6608,42.793,42.6259,42.7582,84100.0
2008-03-18 11:30:00,61.41,61.61,61.38,61.59,80700.0,42.7582,42.8975,42.7373,42.8836,80700.0
2008-03-18 11:40:00,61.57,61.61,61.52,61.55,62400.0,42.8696,42.8975,42.8348,42.8557,62400.0
2008-03-18 11:50:00,61.56,61.56,61.28,61.32,98900.0,42.8627,42.8627,42.6677,42.6956,98900.0
2008-03-18 12:00:00,61.33,61.4,61.21,61.3,99700.0,42.7025,42.7513,42.619,42.6816,99700.0
2008-03-18 12:10:00,61.3,61.32,61.1,61.14,85200.0,42.6816,42.6956,42.5424,42.5702,85200.0
2008-03-18 12:20:00,61.14,61.2,61.06,61.18,47900.0,42.5702,42.612,42.5145,42.5981,47900.0
2008-03-18 12:30:00,61.18,61.33,61.18,61.31,104400.0,42.5981,42.7025,42.5981,42.6886,104400.0
2008-03-18 12:40:00,61.32,61.32,61.15,61.15,52600.0,42.6956,42.6956,42.5772,42.5772,52600.0
2008-03-18 12:50:00,61.15,61.26,61.12,61.24,108100.0,42.5772,42.6538,42.5563,42.6399,108100.0
2008-03-18 13:00:00,61.25,61.27,61.16,61.2,79200.0,42.6468,42.6608,42.5842,42.612,79200.0
2008-03-18 13:10:00,61.21,61.31,61.19,61.29,90800.0,42.619,42.6886,42.6051,42.6747,90800.0
2008-03-18 13:20:00,61.3,61.32,61.24,61.28,64900.0,42.6816,42.6956,42.6399,42.6677,64900.0
2008-03-18 13:30:00,61.29,61.37,61.17,61.21,121500.0,42.6747,42.7304,42.5911,42.619,121500.0
2008-03-18 13:40:00,61.23,61.31,61.17,61.27,104200.0,42.6329,42.6886,42.5911,42.6608,104200.0
2008-03-18 13:50:00,61.28,61.3,61.17,61.21,76200.0,42.6677,42.6816,42.5911,42.619,76200.0
2008-03-18 14:00:00,61.22,61.27,60.92,60.95,118400.0,42.6259,42.6608,42.4171,42.4379,118400.0
2008-03-18 14:10:00,60.95,61.15,60.51,60.94,201800.0,42.4379,42.5772,42.1316,42.431,201800.0
2008-03-18 14:20:00,61.04,61.11,60.41,60.43,252800.0,42.5006,42.5494,42.062,42.0759,252800.0
2008-03-18 14:30:00,60.43,60.54,60.01,60.34,252500.0,42.0759,42.1525,41.7834,42.0132,252500.0
2008-03-18 14:40:00,60.34,60.89,60.33,60.74,177600.0,42.0132,42.3962,42.0063,42.2917,177600.0
2008-03-18 14:50:00,60.72,61.34,60.71,61.31,201900.0,42.2778,42.7095,42.2708,42.6886,201900.0
2008-03-18 15:00:00,61.32,61.32,60.85,61.13,150100.0,42.6956,42.6956,42.3683,42.5633,150100.0
2008-03-18 15:10:00,61.12,61.19,60.94,61.1,93600.0,42.5563,42.6051,42.431,42.5424,93600.0
2008-03-18 15:20:00,61.11,61.34,61.08,61.23,195200.0,42.5494,42.7095,42.5285,42.6329,195200.0
2008-03-18 15:30:00,61.24,61.44,61.15,61.38,158900.0,42.6399,42.7791,42.5772,42.7373,158900.0
2008-03-18 15:40:00,61.37,61.63,61.24,61.29,236400.0,42.7304,42.9114,42.6399,42.6747,236400.0
2008-03-18 15:50:00,61.3,61.75,61.3,61.67,315000.0,42.6816,42.995,42.6816,42.9393,315000.0
2008-03-19 09:30:00,61.74,62.71,61.32,62.26,193900.0,42.988,43.6634,42.6956,43.3501,193900.0
2008-03-19 09:40:00,62.3,62.63,62.25,62.51,117900.0,43.3779,43.6077,43.3431,43.5241,117900.0
2008-03-19 09:50:00,62.5,62.56,62.35,62.35,103200.0,43.5172,43.5589,43.4127,43.4127,103200.0
2008-03-19 10:00:00,62.37,62.42,62.01,62.06,143600.0,43.4267,43.4615,43.176,43.2108,143600.0
2008-03-19 10:10:00,62.03,62.03,61.61,61.92,171500.0,43.1899,43.1899,42.8975,43.1133,171500.0
2008-03-19 10:20:00,61.9,62.25,61.75,61.87,144400.0,43.0994,43.3431,42.995,43.0785,144400.0
2008-03-19 10:30:00,61.88,61.88,61.54,61.58,163800.0,43.0855,43.0855,42.8487,42.8766,163800.0
2008-03-19 10:40:00,61.58,61.74,61.56,61.74,87800.0,42.8766,42.988,42.8627,42.988,87800.0
2008-03-19 10:50:00,61.75,61.8,61.58,61.6,89100.0,42.995,43.0298,42.8766,42.8905,89100.0
2008-03-19 11:00:00,61.61,61.78,61.55,61.77,71000.0,42.8975,43.0159,42.8557,43.0089,71000.0
2008-03-19 11:10:00,61.77,61.88,61.68,61.7,104300.0,43.0089,43.0855,42.9462,42.9602,104300.0
2008-03-19 11:20:00,61.7,62.01,61.66,61.96,109200.0,42.9602,43.176,42.9323,43.1412,109200.0
2008-03-19 11:30:00,61.96,62.03,61.82,62.0,84900.0,43.1412,43.1899,43.0437,43.169,84900.0
2008-03-19 11:40:00,62.0,62.01,61.75,61.83,79100.0,43.169,43.176,42.995,43.0507,79100.0
2008-03-19 11:50:00,61.82,61.98,61.71,61.72,72000.0,43.0437,43.1551,42.9671,42.9741,72000.0
2008-03-19 12:00:00,61.71,61.95,61.65,61.95,73900.0,42.9671,43.1342,42.9253,43.1342,73900.0
2008-03-19 12:10:00,61.94,61.96,61.69,61.81,77800.0,43.1273,43.1412,42.9532,43.0367,77800.0
2008-03-19 12:20:00,61.81,61.87,61.69,61.75,89800.0,43.0367,43.0785,42.9532,42.995,89800.0
2008-03-19 12:30:00,61.77,61.82,61.6,61.65,78300.0,43.0089,43.0437,42.8905,42.9253,78300.0
2008-03-19 12:40:00,61.65,61.77,61.49,61.77,86900.0,42.9253,43.0089,42.8139,43.0089,86900.0
2008-03-19 12:50:00,61.75,61.86,61.63,61.64,67300.0,42.995,43.0716,42.9114,42.9184,67300.0
2008-03-19 13:00:00,61.64,61.82,61.56,61.68,80200.0,42.9184,43.0437,42.8627,42.9462,80200.0
2008-03-19 13:10:00,61.68,61.86,61.57,61.83,98900.0,42.9462,43.0716,42.8696,43.0507,98900.0
2008-03-19 13:20:00,61.82,61.87,61.6,61.71,107500.0,43.0437,43.0785,42.8905,42.9671,107500.0
2008-03-19 13:30:00,61.69,61.74,61.54,61.64,69000.0,42.9532,42.988,42.8487,42.9184,69000.0
2008-03-19 13:40:00,61.61,61.89,61.55,61.86,82800.0,42.8975,43.0924,42.8557,43.0716,82800.0
2008-03-19 13:50:00,61.87,61.89,61.55,61.66,124500.0,43.0785,43.0924,42.8557,42.9323,124500.0
2008-03-19 14:00:00,61.69,61.81,61.55,61.63,111700.0,42.9532,43.0367,42.8557,42.9114,111700.0
2008-03-19 14:10:00,61.63,61.81,61.56,61.71,135900.0,42.9114,43.0367,42.8627,42.9671,135900.0
2008-03-19 14:20:00,61.71,61.87,61.66,61.76,116400.0,42.9671,43.0785,42.9323,43.0019,116400.0
2008-03-19 14:30:00,61.75,61.8,61.34,61.37,159600.0,42.995,43.0298,42.7095,42.7304,159600.0
2008-03-19 14:40:00,61.37,61.59,61.29,61.49,127600.0,42.7304,42.8836,42.6747,42.8139,127600.0
2008-03-19 14:50:00,61.5,61.84,61.48,61.81,129100.0,42.8209,43.0576,42.807,43.0367,129100.0
2008-03-19 15:00:00,61.8,61.92,61.63,61.85,127400.0,43.0298,43.1133,42.9114,43.0646,127400.0
2008-03-19 15:10:00,61.85,61.89,61.54,61.57,161300.0,43.0646,43.0924,42.8487,42.8696,161300.0
2008-03-19 15:20:00,61.56,61.66,61.23,61.29,224000.0,42.8627,42.9323,42.6329,42.6747,224000.0
2008-03-19 15:30:00,61.3,61.43,61.02,61.09,245700.0,42.6816,42.7722,42.4867,42.5354,245700.0
2008-03-19 15:40:00,61.1,61.37,61.07,61.37,220800.0,42.5424,42.7304,42.5215,42.7304,220800.0
2008-03-19 15:50:00,61.36,61.36,60.88,60.88,364300.0,42.7234,42.7234,42.3892,42.3892,364300.0
2008-03-20 09:30:00,60.92,61.65,60.9,61.64,887100.0,42.4171,42.9253,42.4031,42.9184,887100.0
2008-03-20 09:40:00,61.64,61.87,61.57,61.84,150700.0,42.9184,43.0785,42.8696,43.0576,150700.0
2008-03-20 09:50:00,61.85,62.2,61.83,62.16,130500.0,43.0646,43.3083,43.0507,43.2804,130500.0
2008-03-20 10:00:00,62.17,62.4,61.96,62.04,115500.0,43.2874,43.4475,43.1412,43.1969,115500.0
2008-03-20 10:10:00,62.06,62.32,61.94,62.22,129200.0,43.2108,43.3918,43.1273,43.3222,129200.0
2008-03-20 10:20:00,62.22,62.26,62.04,62.22,96800.0,43.3222,43.3501,43.1969,43.3222,96800.0
2008-03-20 10:30:00,62.18,62.35,61.93,62.07,77200.0,43.2944,43.4127,43.1203,43.2178,77200.0
2008-03-20 10:40:00,62.05,62.21,61.96,62.14,77900.0,43.2038,43.3153,43.1412,43.2665,77900.0
2008-03-20 10:50:00,62.15,62.35,62.15,62.34,113000.0,43.2735,43.4127,43.2735,43.4058,113000.0
2008-03-20 11:00:00,62.34,62.47,62.34,62.42,118100.0,43.4058,43.4963,43.4058,43.4615,118100.0
2008-03-20 11:10:00,62.4,62.44,62.26,62.4,86200.0,43.4475,43.4754,43.3501,43.4475,86200.0
2008-03-20 11:20:00,62.4,62.69,62.38,62.63,108400.0,43.4475,43.6495,43.4336,43.6077,108400.0
2008-03-20 11:30:00,62.65,62.67,62.41,62.53,69100.0,43.6216,43.6355,43.4545,43.5381,69100.0
2008-03-20 11:40:00,62.51,62.51,62.08,62.12,81700.0,43.5241,43.5241,43.2247,43.2526,81700.0
2008-03-20 11:50:00,62.11,62.37,62.04,62.33,82500.0,43.2456,43.4267,43.1969,43.3988,82500.0
2008-03-20 12:00:00,62.34,62.57,62.29,62.38,90400.0,43.4058,43.5659,43.371,43.4336,90400.0
2008-03-20 12:10:00,62.39,62.66,62.3,62.65,87400.0,43.4406,43.6286,43.3779,43.6216,87400.0
2008-03-20 12:20:00,62.62,62.63,62.37,62.53,41400.0,43.6007,43.6077,43.4267,43.5381,41400.0
2008-03-20 12:30:00,62.54,62.62,62.3,62.38,62400.0,43.545,43.6007,43.3779,43.4336,62400.0
2008-03-20 12:40:00,62.39,62.56,62.28,62.48,58800.0,43.4406,43.5589,43.364,43.5032,58800.0
2008-03-20 12:50:00,62.49,62.6,62.41,62.41,42800.0,43.5102,43.5868,43.4545,43.4545,42800.0
2008-03-20 13:00:00,62.44,62.64,62.44,62.56,50200.0,43.4754,43.6147,43.4754,43.5589,50200.0
2008-03-20 13:10:00,62.55,62.55,62.44,62.54,25800.0,43.552,43.552,43.4754,43.545,25800.0
2008-03-20 13:20:00,62.55,62.69,62.55,62.66,56400.0,43.552,43.6495,43.552,43.6286,56400.0
2008-03-20 13:30:00,62.67,62.8,62.61,62.72,125800.0,43.6355,43.7261,43.5938,43.6704,125800.0
2008-03-20 13:40:00,62.71,62.73,62.57,62.66,89500.0,43.6634,43.6773,43.5659,43.6286,89500.0
2008-03-20 13:50:00,62.67,62.7,62.49,62.59,80900.0,43.6355,43.6564,43.5102,43.5798,80900.0
2008-03-20 14:00:00,62.56,62.85,62.54,62.75,85200.0,43.5589,43.7609,43.545,43.6912,85200.0
2008-03-20 14:10:00,62.77,62.86,62.65,62.76,115900.0,43.7052,43.7678,43.6216,43.6982,115900.0
2008-03-20 14:20:00,62.74,62.93,62.72,62.88,86800.0,43.6843,43.8166,43.6704,43.7818,86800.0
2008-03-20 14:30:00,62.88,63.13,62.85,63.11,116700.0,43.7818,43.9558,43.7609,43.9419,116700.0
2008-03-20 14:40:00,63.11,63.12,62.93,63.1,128600.0,43.9419,43.9489,43.8166,43.9349,128600.0
2008-03-20 14:50:00,63.1,63.3,63.06,63.29,134500.0,43.9349,44.0742,43.9071,44.0672,134500.0
2008-03-20 15:00:00,63.27,63.55,63.26,63.42,181300.0,44.0533,44.2483,44.0463,44.1577,181300.0
2008-03-20 15:10:00,63.42,63.53,63.35,63.41,159200.0,44.1577,44.2343,44.109,44.1508,159200.0
2008-03-20 15:20:00,63.4,63.8,63.36,63.47,188900.0,44.1438,44.4223,44.116,44.1926,188900.0
2008-03-20 15:30:00,63.47,63.53,63.16,63.23,176800.0,44.1926,44.2343,43.9767,44.0255,176800.0
2008-03-20 15:40:00,63.23,63.38,63.11,63.17,220900.0,44.0255,44.1299,43.9419,43.9837,220900.0
2008-03-20 15:50:00,63.19,63.42,63.18,63.41,334400.0,43.9976,44.1577,43.9906,44.1508,334400.0
2008-03-24 09:30:00,63.48,64.12,63.48,64.12,140400.0,44.1995,44.6451,44.1995,44.6451,140400.0
2008-03-24 09:40:00,64.13,64.35,64.11,64.28,113300.0,44.6521,44.8053,44.6382,44.7565,113300.0
2008-03-24 09:50:00,64.26,64.5,64.24,64.46,181900.0,44.7426,44.9097,44.7287,44.8819,181900.0
2008-03-24 10:00:00,64.48,65.01,64.48,64.98,265900.0,44.8958,45.2648,44.8958,45.2439,265900.0
2008-03-24 10:10:00,64.97,65.35,64.86,65.28,255300.0,45.237,45.5016,45.1604,45.4528,255300.0
2008-03-24 10:20:00,65.29,65.3,64.82,65.01,160700.0,45.4598,45.4667,45.1325,45.2648,160700.0
2008-03-24 10:30:00,64.99,65.25,64.94,65.25,118400.0,45.2509,45.4319,45.2161,45.4319,118400.0
2008-03-24 10:40:00,65.26,65.45,65.13,65.42,148400.0,45.4389,45.5712,45.3484,45.5503,148400.0
2008-03-24 10:50:00,65.42,65.44,65.13,65.21,86200.0,45.5503,45.5642,45.3484,45.4041,86200.0
2008-03-24 11:00:00,65.21,65.33,65.14,65.31,102700.0,45.4041,45.4876,45.3553,45.4737,102700.0
2008-03-24 11:10:00,65.29,65.43,65.22,65.42,108700.0,45.4598,45.5573,45.411,45.5503,108700.0
2008-03-24 11:20:00,65.42,65.53,65.38,65.47,156600.0,45.5503,45.6269,45.5224,45.5851,156600.0
2008-03-24 11:30:00,65.46,65.62,65.31,65.39,186600.0,45.5781,45.6895,45.4737,45.5294,186600.0
2008-03-24 11:40:00,65.39,65.53,65.15,65.18,95100.0,45.5294,45.6269,45.3623,45.3832,95100.0
2008-03-24 11:50:00,65.18,65.24,65.04,65.1,79700.0,45.3832,45.425,45.2857,45.3275,79700.0
2008-03-24 12:00:00,65.12,65.12,64.96,65.1,68100.0,45.3414,45.3414,45.23,45.3275,68100.0
2008-03-24 12:10:00,65.1,65.25,65.0,65.25,61500.0,45.3275,45.4319,45.2579,45.4319,61500.0
2008-03-24 12:20:00,65.23,65.43,65.18,65.43,86800.0,45.418,45.5573,45.3832,45.5573,86800.0
2008-03-24 12:30:00,65.43,65.56,65.43,65.53,255500.0,45.5573,45.6478,45.5573,45.6269,255500.0
2008-03-24 12:40:00,65.51,65.53,65.41,65.49,69500.0,45.613,45.6269,45.5433,45.599,69500.0
2008-03-24 12:50:00,65.49,65.55,65.39,65.44,137300.0,45.599,45.6408,45.5294,45.5642,137300.0
2008-03-24 13:00:00,65.45,65.49,65.39,65.44,140000.0,45.5712,45.599,45.5294,45.5642,140000.0
2008-03-24 13:10:00,65.44,65.47,65.28,65.32,146800.0,45.5642,45.5851,45.4528,45.4807,146800.0
2008-03-24 13:20:00,65.31,65.46,65.29,65.42,67100.0,45.4737,45.5781,45.4598,45.5503,67100.0
2008-03-24 13:30:00,65.44,65.45,65.37,65.4,107900.0,45.5642,45.5712,45.5155,45.5364,107900.0
2008-03-24 13:40:00,65.4,65.43,65.36,65.36,94800.0,45.5364,45.5573,45.5085,45.5085,94800.0
2008-03-24 13:50:00,65.37,65.54,65.33,65.54,103400.0,45.5155,45.6338,45.4876,45.6338,103400.0
2008-03-24 14:00:00,65.54,65.55,65.44,65.49,225300.0,45.6338,45.6408,45.5642,45.599,225300.0
2008-03-24 14:10:00,65.5,65.55,65.42,65.53,183400.0,45.606,45.6408,45.5503,45.6269,183400.0
2008-03-24 14:20:00,65.5,65.54,65.47,65.51,156900.0,45.606,45.6338,45.5851,45.613,156900.0
2008-03-24 14:30:00,65.52,65.55,65.41,65.46,123300.0,45.6199,45.6408,45.5433,45.5781,123300.0
2008-03-24 14:40:00,65.46,65.47,65.09,65.17,151000.0,45.5781,45.5851,45.3205,45.3762,151000.0
2008-03-24 14:50:00,65.18,65.24,65.02,65.1,135800.0,45.3832,45.425,45.2718,45.3275,135800.0
2008-03-24 15:00:00,65.11,65.18,65.06,65.13,171300.0,45.3344,45.3832,45.2996,45.3484,171300.0
2008-03-24 15:10:00,65.14,65.28,65.13,65.26,179100.0,45.3553,45.4528,45.3484,45.4389,179100.0
2008-03-24 15:20:00,65.27,65.32,65.2,65.2,222900.0,45.4459,45.4807,45.3971,45.3971,222900.0
2008-03-24 15:30:00,65.2,65.43,65.18,65.4,300600.0,45.3971,45.5573,45.3832,45.5364,300600.0
2008-03-24 15:40:00,65.39,65.53,65.29,65.35,219100.0,45.5294,45.6269,45.4598,45.5016,219100.0
2008-03-24 15:50:00,65.36,65.5,65.26,65.5,434200.0,45.5085,45.606,45.4389,45.606,434200.0
2008-03-25 09:30:00,65.91,65.97,65.2,65.76,201900.0,45.8915,45.9332,45.3971,45.787,201900.0
2008-03-25 09:40:00,65.75,65.94,65.37,65.41,195900.0,45.7801,45.9124,45.5155,45.5433,195900.0
2008-03-25 09:50:00,65.42,65.78,65.25,65.56,244000.0,45.5503,45.801,45.4319,45.6478,244000.0
2008-03-25 10:00:00,65.52,65.9,65.43,65.86,273800.0,45.6199,45.8845,45.5573,45.8567,273800.0
2008-03-25 10:10:00,65.81,66.2,65.71,66.14,299300.0,45.8218,46.0934,45.7522,46.0516,299300.0
2008-03-25 10:20:00,66.16,66.31,65.82,65.85,220100.0,46.0655,46.17,45.8288,45.8497,220100.0
2008-03-25 10:30:00,65.86,66.16,65.82,66.12,132800.0,45.8567,46.0655,45.8288,46.0377,132800.0
2008-03-25 10:40:00,66.12,66.34,66.1,66.33,124300.0,46.0377,46.1909,46.0238,46.1839,124300.0
2008-03-25 10:50:00,66.34,66.43,66.22,66.29,217800.0,46.1909,46.2535,46.1073,46.1561,217800.0
2008-03-25 11:00:00,66.27,66.45,66.09,66.1,129500.0,46.1421,46.2675,46.0168,46.0238,129500.0
2008-03-25 11:10:00,66.1,66.47,66.08,66.14,158900.0,46.0238,46.2814,46.0098,46.0516,158900.0
2008-03-25 11:20:00,66.12,66.42,66.11,66.34,113900.0,46.0377,46.2466,46.0307,46.1909,113900.0
2008-03-25 11:30:00,66.34,66.47,66.29,66.34,190800.0,46.1909,46.2814,46.1561,46.1909,190800.0
2008-03-25 11:40:00,66.36,66.45,66.18,66.18,316100.0,46.2048,46.2675,46.0795,46.0795,316100.0
2008-03-25 11:50:00,66.17,66.3,66.14,66.25,158900.0,46.0725,46.163,46.0516,46.1282,158900.0
2008-03-25 12:00:00,66.27,66.58,66.22,66.48,139900.0,46.1421,46.358,46.1073,46.2883,139900.0
2008-03-25 12:10:00,66.48,66.59,66.42,66.54,134600.0,46.2883,46.3649,46.2466,46.3301,134600.0
2008-03-25 12:20:00,66.54,66.56,66.44,66.51,314500.0,46.3301,46.344,46.2605,46.3092,314500.0
2008-03-25 12:30:00,66.52,66.52,66.33,66.47,130100.0,46.3162,46.3162,46.1839,46.2814,130100.0
2008-03-25 12:40:00,66.47,66.49,66.33,66.44,130100.0,46.2814,46.2953,46.1839,46.2605,130100.0
2008-03-25 12:50:00,66.45,66.48,66.25,66.28,87200.0,46.2675,46.2883,46.1282,46.1491,87200.0
2008-03-25 13:00:00,66.27,66.37,66.25,66.32,205800.0,46.1421,46.2118,46.1282,46.1769,205800.0
2008-03-25 13:10:00,66.32,66.32,66.21,66.25,149400.0,46.1769,46.1769,46.1004,46.1282,149400.0
2008-03-25 13:20:00,66.23,66.26,66.01,66.02,125200.0,46.1143,46.1352,45.9611,45.9681,125200.0
2008-03-25 13:30:00,66.03,66.14,65.93,66.14,174200.0,45.975,46.0516,45.9054,46.0516,174200.0
2008-03-25 13:40:00,66.14,66.14,65.92,66.06,71600.0,46.0516,46.0516,45.8984,45.9959,71600.0
2008-03-25 13:50:00,66.05,66.41,66.05,66.38,115500.0,45.9889,46.2396,45.9889,46.2187,115500.0
2008-03-25 14:00:00,66.37,66.38,66.2,66.36,123600.0,46.2118,46.2187,46.0934,46.2048,123600.0
2008-03-25 14:10:00,66.36,66.5,66.29,66.4,166200.0,46.2048,46.3023,46.1561,46.2326,166200.0
2008-03-25 14:20:00,66.4,66.71,66.4,66.53,211100.0,46.2326,46.4485,46.2326,46.3232,211100.0
2008-03-25 14:30:00,66.54,66.65,66.43,66.55,158400.0,46.3301,46.4067,46.2535,46.3371,158400.0
2008-03-25 14:40:00,66.54,66.86,66.51,66.77,183400.0,46.3301,46.5529,46.3092,46.4903,183400.0
2008-03-25 14:50:00,66.75,67.12,66.75,67.08,316800.0,46.4763,46.734,46.4763,46.7061,316800.0
2008-03-25 15:00:00,67.08,67.09,66.82,66.82,147800.0,46.7061,46.7131,46.5251,46.5251,147800.0
2008-03-25 15:10:00,66.81,67.01,66.71,66.87,111700.0,46.5181,46.6574,46.4485,46.5599,111700.0
2008-03-25 15:20:00,66.86,66.97,66.75,66.77,151900.0,46.5529,46.6295,46.4763,46.4903,151900.0
2008-03-25 15:30:00,66.77,66.87,66.51,66.56,175900.0,46.4903,46.5599,46.3092,46.344,175900.0
2008-03-25 15:40:00,66.57,66.77,66.55,66.7,285000.0,46.351,46.4903,46.3371,46.4415,285000.0
2008-03-25 15:50:00,66.71,66.76,66.45,66.58,463700.0,46.4485,46.4833,46.2675,46.358,463700.0
2008-03-26 09:30:00,66.5,66.59,65.86,66.21,167300.0,46.3023,46.3649,45.8567,46.1004,167300.0
2008-03-26 09:40:00,66.21,66.37,65.87,65.91,117800.0,46.1004,46.2118,45.8636,45.8915,117800.0
2008-03-26 09:50:00,65.93,66.08,65.91,66.0,182000.0,45.9054,46.0098,45.8915,45.9541,182000.0
2008-03-26 10:00:00,66.0,66.56,65.99,66.54,155400.0,45.9541,46.344,45.9472,46.3301,155400.0
2008-03-26 10:10:00,66.54,66.6,66.09,66.26,156200.0,46.3301,46.3719,46.0168,46.1352,156200.0
2008-03-26 10:20:00,66.27,66.66,66.26,66.58,112200.0,46.1421,46.4137,46.1352,46.358,112200.0
2008-03-26 10:30:00,66.58,66.61,66.08,66.12,126700.0,46.358,46.3789,46.0098,46.0377,126700.0
2008-03-26 10:40:00,66.1,66.11,65.9,66.01,121300.0,46.0238,46.0307,45.8845,45.9611,121300.0
2008-03-26 10:50:00,66.03,66.45,65.98,66.32,111800.0,45.975,46.2675,45.9402,46.1769,111800.0
2008-03-26 11:00:00,66.31,66.41,66.26,66.31,93600.0,46.17,46.2396,46.1352,46.17,93600.0
2008-03-26 11:10:00,66.31,66.31,66.12,66.25,80400.0,46.17,46.17,46.0377,46.1282,80400.0
2008-03-26 11:20:00,66.25,66.45,66.08,66.38,75400.0,46.1282,46.2675,46.0098,46.2187,75400.0
2008-03-26 11:30:00,66.4,66.45,66.27,66.34,59000.0,46.2326,46.2675,46.1421,46.1909,59000.0
2008-03-26 11:40:00,66.34,66.42,66.21,66.38,55000.0,46.1909,46.2466,46.1004,46.2187,55000.0
2008-03-26 11:50:00,66.38,66.53,66.31,66.43,46600.0,46.2187,46.3232,46.17,46.2535,46600.0
2008-03-26 12:00:00,66.43,66.61,66.36,66.57,96200.0,46.2535,46.3789,46.2048,46.351,96200.0
2008-03-26 12:10:00,66.57,66.64,66.39,66.54,92500.0,46.351,46.3998,46.2257,46.3301,92500.0
2008-03-26 12:20:00,66.53,66.6,66.38,66.5,68000.0,46.3232,46.3719,46.2187,46.3023,68000.0
2008-03-26 12:30:00,66.5,66.54,66.37,66.41,30600.0,46.3023,46.3301,46.2118,46.2396,30600.0
2008-03-26 12:40:00,66.41,66.49,66.34,66.39,42700.0,46.2396,46.2953,46.1909,46.2257,42700.0
2008-03-26 12:50:00,66.39,66.41,66.25,66.25,51300.0,46.2257,46.2396,46.1282,46.1282,51300.0
2008-03-26 13:00:00,66.26,66.35,66.19,66.29,113700.0,46.1352,46.1978,46.0864,46.1561,113700.0
2008-03-26 13:10:00,66.29,66.4,66.26,66.35,108000.0,46.1561,46.2326,46.1352,46.1978,108000.0
2008-03-26 13:20:00,66.36,66.4,66.32,66.36,98600.0,46.2048,46.2326,46.1769,46.2048,98600.0
2008-03-26 13:30:00,66.37,66.38,66.27,66.36,143000.0,46.2118,46.2187,46.1421,46.2048,143000.0
2008-03-26 13:40:00,66.37,66.44,66.35,66.4,152400.0,46.2118,46.2605,46.1978,46.2326,152400.0
2008-03-26 13:50:00,66.4,66.46,66.39,66.42,126000.0,46.2326,46.2744,46.2257,46.2466,126000.0
2008-03-26 14:00:00,66.42,66.52,66.33,66.52,235000.0,46.2466,46.3162,46.1839,46.3162,235000.0
2008-03-26 14:10:00,66.51,66.53,66.46,66.48,103400.0,46.3092,46.3232,46.2744,46.2883,103400.0
2008-03-26 14:20:00,66.49,66.51,66.37,66.47,148800.0,46.2953,46.3092,46.2118,46.2814,148800.0
2008-03-26 14:30:00,66.48,66.57,66.34,66.45,121600.0,46.2883,46.351,46.1909,46.2675,121600.0
2008-03-26 14:40:00,66.46,66.5,66.4,66.46,100200.0,46.2744,46.3023,46.2326,46.2744,100200.0
2008-03-26 14:50:00,66.45,66.9,66.43,66.88,177900.0,46.2675,46.5808,46.2535,46.5669,177900.0
2008-03-26 15:00:00,66.87,66.93,66.71,66.77,283100.0,46.5599,46.6017,46.4485,46.4903,283100.0
2008-03-26 15:10:00,66.77,66.77,66.58,66.63,180400.0,46.4903,46.4903,46.358,46.3928,180400.0
2008-03-26 15:20:00,66.62,66.69,66.49,66.49,205800.0,46.3858,46.4346,46.2953,46.2953,205800.0
2008-03-26 15:30:00,66.5,66.62,66.45,66.49,269500.0,46.3023,46.3858,46.2675,46.2953,269500.0
2008-03-26 15:40:00,66.49,66.58,66.43,66.57,235500.0,46.2953,46.358,46.2535,46.351,235500.0
2008-03-26 15:50:00,66.57,66.68,66.54,66.65,452400.0,46.351,46.4276,46.3301,46.4067,452400.0
2008-03-27 09:30:00,67.1,67.95,67.01,67.25,274200.0,46.72,47.3119,46.6574,46.8245,274200.0
2008-03-27 09:40:00,67.24,67.58,66.91,67.05,141300.0,46.8175,47.0542,46.5877,46.6852,141300.0
2008-03-27 09:50:00,67.05,67.1,66.76,67.09,138100.0,46.6852,46.72,46.4833,46.7131,138100.0
2008-03-27 10:00:00,67.09,67.3,66.79,66.84,142300.0,46.7131,46.8593,46.5042,46.539,142300.0
2008-03-27 10:10:00,66.86,66.97,66.68,66.73,166600.0,46.5529,46.6295,46.4276,46.4624,166600.0
2008-03-27 10:20:00,66.73,66.93,66.59,66.78,143900.0,46.4624,46.6017,46.3649,46.4972,143900.0
2008-03-27 10:30:00,66.79,66.88,66.54,66.83,133500.0,46.5042,46.5669,46.3301,46.532,133500.0
2008-03-27 10:40:00,66.83,66.83,66.54,66.54,110000.0,46.532,46.532,46.3301,46.3301,110000.0
2008-03-27 10:50:00,66.54,66.62,66.29,66.37,120400.0,46.3301,46.3858,46.1561,46.2118,120400.0
2008-03-27 11:00:00,66.36,66.52,66.3,66.48,67600.0,46.2048,46.3162,46.163,46.2883,67600.0
2008-03-27 11:10:00,66.48,66.55,66.31,66.43,102600.0,46.2883,46.3371,46.17,46.2535,102600.0
2008-03-27 11:20:00,66.42,66.47,66.23,66.25,79900.0,46.2466,46.2814,46.1143,46.1282,79900.0
2008-03-27 11:30:00,66.25,66.42,66.18,66.38,55500.0,46.1282,46.2466,46.0795,46.2187,55500.0
2008-03-27 11:40:00,66.4,66.66,66.39,66.56,68500.0,46.2326,46.4137,46.2257,46.344,68500.0
2008-03-27 11:50:00,66.55,66.57,66.3,66.34,49700.0,46.3371,46.351,46.163,46.1909,49700.0
2008-03-27 12:00:00,66.34,66.35,66.26,66.28,111600.0,46.1909,46.1978,46.1352,46.1491,111600.0
2008-03-27 12:10:00,66.28,66.47,66.2,66.47,149800.0,46.1491,46.2814,46.0934,46.2814,149800.0
2008-03-27 12:20:00,66.46,66.65,66.43,66.61,116000.0,46.2744,46.4067,46.2535,46.3789,116000.0
2008-03-27 12:30:00,66.6,66.81,66.44,66.48,115900.0,46.3719,46.5181,46.2605,46.2883,115900.0
2008-03-27 12:40:00,66.48,66.6,66.41,66.51,78800.0,46.2883,46.3719,46.2396,46.3092,78800.0
2008-03-27 12:50:00,66.49,66.49,66.2,66.2,80500.0,46.2953,46.2953,46.0934,46.0934,80500.0
2008-03-27 13:00:00,66.21,66.4,66.13,66.37,77600.0,46.1004,46.2326,46.0447,46.2118,77600.0
2008-03-27 13:10:00,66.37,66.44,66.2,66.2,60100.0,46.2118,46.2605,46.0934,46.0934,60100.0
2008-03-27 13:20:00,66.2,66.2,66.06,66.12,53300.0,46.0934,46.0934,45.9959,46.0377,53300.0
2008-03-27 13:30:00,66.14,66.15,65.81,65.94,97700.0,46.0516,46.0586,45.8218,45.9124,97700.0
2008-03-27 13:40:00,65.96,65.96,65.55,65.61,159300.0,45.9263,45.9263,45.6408,45.6826,159300.0
2008-03-27 13:50:00,65.61,65.89,65.57,65.8,80100.0,45.6826,45.8775,45.6547,45.8149,80100.0
2008-03-27 14:00:00,65.8,65.86,65.64,65.81,113200.0,45.8149,45.8567,45.7035,45.8218,113200.0
2008-03-27 14:10:00,65.79,65.9,65.68,65.73,83300.0,45.8079,45.8845,45.7313,45.7661,83300.0
2008-03-27 14:20:00,65.72,66.03,65.67,65.94,59000.0,45.7592,45.975,45.7244,45.9124,59000.0
2008-03-27 14:30:00,65.95,66.29,65.94,66.22,110100.0,45.9193,46.1561,45.9124,46.1073,110100.0
2008-03-27 14:40:00,66.21,66.27,66.04,66.16,110000.0,46.1004,46.1421,45.982,46.0655,110000.0
2008-03-27 14:50:00,66.16,66.24,65.92,65.98,101100.0,46.0655,46.1212,45.8984,45.9402,101100.0
2008-03-27 15:00:00,65.96,66.14,65.86,65.96,97600.0,45.9263,46.0516,45.8567,45.9263,97600.0
2008-03-27 15:10:00,65.96,66.04,65.7,65.7,142600.0,45.9263,45.982,45.7453,45.7453,142600.0
2008-03-27 15:20:00,65.7,65.72,65.5,65.53,192100.0,45.7453,45.7592,45.606,45.6269,192100.0
2008-03-27 15:30:00,65.54,65.65,65.17,65.18,173100.0,45.6338,45.7104,45.3762,45.3832,173100.0
2008-03-27 15:40:00,65.18,65.51,65.18,65.47,287800.0,45.3832,45.613,45.3832,45.5851,287800.0
2008-03-27 15:50:00,65.46,65.53,65.22,65.25,323900.0,45.5781,45.6269,45.411,45.4319,323900.0
2008-03-28 09:30:00,64.96,65.06,64.52,64.89,234500.0,45.23,45.2996,44.9236,45.1813,234500.0
2008-03-28 09:40:00,64.9,65.0,64.42,64.43,192200.0,45.1882,45.2579,44.854,44.861,192200.0
2008-03-28 09:50:00,64.43,64.99,64.4,64.76,140000.0,44.861,45.2509,44.8401,45.0908,140000.0
2008-03-28 10:00:00,64.76,65.0,64.73,64.89,115100.0,45.0908,45.2579,45.0699,45.1813,115100.0
2008-03-28 10:10:00,64.91,64.97,64.64,64.69,95200.0,45.1952,45.237,45.0072,45.042,95200.0
2008-03-28 10:20:00,64.67,64.79,64.51,64.75,81900.0,45.0281,45.1116,44.9167,45.0838,81900.0
2008-03-28 10:30:00,64.75,64.79,64.53,64.54,67700.0,45.0838,45.1116,44.9306,44.9376,67700.0
2008-03-28 10:40:00,64.54,64.73,64.5,64.61,54600.0,44.9376,45.0699,44.9097,44.9863,54600.0
2008-03-28 10:50:00,64.59,64.76,64.59,64.69,38800.0,44.9724,45.0908,44.9724,45.042,38800.0
2008-03-28 11:00:00,64.68,64.71,64.46,64.48,76000.0,45.0351,45.0559,44.8819,44.8958,76000.0
2008-03-28 11:10:00,64.48,64.56,64.4,64.46,45400.0,44.8958,44.9515,44.8401,44.8819,45400.0
2008-03-28 11:20:00,64.46,64.57,64.46,64.55,39600.0,44.8819,44.9585,44.8819,44.9445,39600.0
2008-03-28 11:30:00,64.55,64.67,64.55,64.66,34900.0,44.9445,45.0281,44.9445,45.0211,34900.0
2008-03-28 11:40:00,64.65,64.93,64.62,64.79,128700.0,45.0142,45.2091,44.9933,45.1116,128700.0
2008-03-28 11:50:00,64.81,65.0,64.79,64.95,66300.0,45.1256,45.2579,45.1116,45.223,66300.0
2008-03-28 12:00:00,64.96,65.01,64.88,65.0,104800.0,45.23,45.2648,45.1743,45.2579,104800.0
2008-03-28 12:10:00,64.99,65.0,64.85,64.87,66900.0,45.2509,45.2579,45.1534,45.1673,66900.0
2008-03-28 12:20:00,64.85,64.93,64.85,64.91,34100.0,45.1534,45.2091,45.1534,45.1952,34100.0
2008-03-28 12:30:00,64.89,64.92,64.78,64.85,31500.0,45.1813,45.2022,45.1047,45.1534,31500.0
2008-03-28 12:40:00,64.84,64.92,64.77,64.83,43300.0,45.1465,45.2022,45.0977,45.1395,43300.0
2008-03-28 12:50:00,64.81,64.94,64.81,64.85,29800.0,45.1256,45.2161,45.1256,45.1534,29800.0
2008-03-28 13:00:00,64.85,64.95,64.82,64.86,34500.0,45.1534,45.223,45.1325,45.1604,34500.0
2008-03-28 13:10:00,64.85,64.87,64.79,64.84,24800.0,45.1534,45.1673,45.1116,45.1465,24800.0
2008-03-28 13:20:00,64.84,64.98,64.84,64.95,38300.0,45.1465,45.2439,45.1465,45.223,38300.0
2008-03-28 13:30:00,64.93,64.93,64.77,64.87,61600.0,45.2091,45.2091,45.0977,45.1673,61600.0
2008-03-28 13:40:00,64.85,64.86,64.62,64.69,53100.0,45.1534,45.1604,44.9933,45.042,53100.0
2008-03-28 13:50:00,64.71,64.73,64.62,64.7,22700.0,45.0559,45.0699,44.9933,45.049,22700.0
2008-03-28 14:00:00,64.7,64.8,64.67,64.74,50200.0,45.049,45.1186,45.0281,45.0768,50200.0
2008-03-28 14:10:00,64.74,64.86,64.65,64.7,45600.0,45.0768,45.1604,45.0142,45.049,45600.0
2008-03-28 14:20:00,64.71,64.75,64.53,64.59,51000.0,45.0559,45.0838,44.9306,44.9724,51000.0
2008-03-28 14:30:00,64.61,64.72,64.5,64.53,43500.0,44.9863,45.0629,44.9097,44.9306,43500.0
2008-03-28 14:40:00,64.53,64.62,64.5,64.6,44700.0,44.9306,44.9933,44.9097,44.9793,44700.0
2008-03-28 14:50:00,64.6,64.8,64.59,64.77,53900.0,44.9793,45.1186,44.9724,45.0977,53900.0
2008-03-28 15:00:00,64.76,64.77,64.51,64.55,82000.0,45.0908,45.0977,44.9167,44.9445,82000.0
2008-03-28 15:10:00,64.54,64.65,64.34,64.4,98200.0,44.9376,45.0142,44.7983,44.8401,98200.0
2008-03-28 15:20:00,64.4,64.62,64.4,64.56,101600.0,44.8401,44.9933,44.8401,44.9515,101600.0
2008-03-28 15:30:00,64.56,64.64,64.46,64.47,59100.0,44.9515,45.0072,44.8819,44.8888,59100.0
2008-03-28 15:40:00,64.48,64.56,64.26,64.38,91800.0,44.8958,44.9515,44.7426,44.8262,91800.0
2008-03-28 15:50:00,64.39,64.52,64.35,64.36,207500.0,44.8331,44.9236,44.8053,44.8122,207500.0
2008-03-31 09:30:00,64.92,64.98,63.97,64.22,131500.0,45.2022,45.2439,44.5407,44.7148,131500.0
2008-03-31 09:40:00,64.24,64.72,64.15,64.7,149700.0,44.7287,45.0629,44.666,45.049,149700.0
2008-03-31 09:50:00,64.66,64.7,64.35,64.36,117500.0,45.0211,45.049,44.8053,44.8122,117500.0
2008-03-31 10:00:00,64.37,64.39,63.97,64.25,163700.0,44.8192,44.8331,44.5407,44.7357,163700.0
2008-03-31 10:10:00,64.25,64.39,64.04,64.15,151600.0,44.7357,44.8331,44.5894,44.666,151600.0
2008-03-31 10:20:00,64.15,64.16,63.9,63.98,83300.0,44.666,44.673,44.492,44.5477,83300.0
2008-03-31 10:30:00,63.97,64.07,63.93,63.99,87500.0,44.5407,44.6103,44.5128,44.5546,87500.0
2008-03-31 10:40:00,63.98,64.04,63.91,63.99,116200.0,44.5477,44.5894,44.4989,44.5546,116200.0
2008-03-31 10:50:00,64.01,64.12,63.98,64.07,83600.0,44.5685,44.6451,44.5477,44.6103,83600.0
2008-03-31 11:00:00,64.06,64.07,63.87,63.94,94900.0,44.6034,44.6103,44.4711,44.5198,94900.0
2008-03-31 11:10:00,63.94,63.94,63.74,63.76,103000.0,44.5198,44.5198,44.3806,44.3945,103000.0
2008-03-31 11:20:00,63.78,64.0,63.77,63.99,81600.0,44.4084,44.5616,44.4014,44.5546,81600.0
2008-03-31 11:30:00,63.98,64.33,63.97,64.31,86500.0,44.5477,44.7914,44.5407,44.7774,86500.0
2008-03-31 11:40:00,64.32,64.56,64.3,64.56,88900.0,44.7844,44.9515,44.7705,44.9515,88900.0
2008-03-31 11:50:00,64.56,64.92,64.56,64.76,88200.0,44.9515,45.2022,44.9515,45.0908,88200.0
2008-03-31 12:00:00,64.75,64.89,64.67,64.81,42600.0,45.0838,45.1813,45.0281,45.1256,42600.0
2008-03-31 12:10:00,64.81,64.89,64.75,64.87,37500.0,45.1256,45.1813,45.0838,45.1673,37500.0
2008-03-31 12:20:00,64.87,64.92,64.75,64.91,44600.0,45.1673,45.2022,45.0838,45.1952,44600.0
2008-03-31 12:30:00,64.93,65.14,64.88,64.97,46400.0,45.2091,45.3553,45.1743,45.237,46400.0
2008-03-31 12:40:00,64.97,64.97,64.85,64.95,26500.0,45.237,45.237,45.1534,45.223,26500.0
2008-03-31 12:50:00,64.94,65.16,64.94,65.15,33200.0,45.2161,45.3693,45.2161,45.3623,33200.0
2008-03-31 13:00:00,65.14,65.39,65.06,65.37,74200.0,45.3553,45.5294,45.2996,45.5155,74200.0
2008-03-31 13:10:00,65.37,65.37,65.29,65.3,68800.0,45.5155,45.5155,45.4598,45.4667,68800.0
2008-03-31 13:20:00,65.29,65.34,65.25,65.28,58200.0,45.4598,45.4946,45.4319,45.4528,58200.0
2008-03-31 13:30:00,65.28,65.37,65.24,65.36,55400.0,45.4528,45.5155,45.425,45.5085,55400.0
2008-03-31 13:40:00,65.35,65.36,65.19,65.28,54000.0,45.5016,45.5085,45.3902,45.4528,54000.0
2008-03-31 13:50:00,65.27,65.35,65.24,65.24,57900.0,45.4459,45.5016,45.425,45.425,57900.0
2008-03-31 14:00:00,65.24,65.26,65.15,65.18,99700.0,45.425,45.4389,45.3623,45.3832,99700.0
2008-03-31 14:10:00,65.16,65.27,65.12,65.13,92300.0,45.3693,45.4459,45.3414,45.3484,92300.0
2008-03-31 14:20:00,65.13,65.18,65.03,65.13,74800.0,45.3484,45.3832,45.2787,45.3484,74800.0
2008-03-31 14:30:00,65.12,65.16,65.01,65.02,71200.0,45.3414,45.3693,45.2648,45.2718,71200.0
2008-03-31 14:40:00,65.02,65.04,64.8,64.81,80400.0,45.2718,45.2857,45.1186,45.1256,80400.0
2008-03-31 14:50:00,64.8,64.81,64.62,64.76,76900.0,45.1186,45.1256,44.9933,45.0908,76900.0
2008-03-31 15:00:00,64.76,64.82,64.64,64.7,72300.0,45.0908,45.1325,45.0072,45.049,72300.0
2008-03-31 15:10:00,64.7,64.76,64.63,64.72,76900.0,45.049,45.0908,45.0002,45.0629,76900.0
2008-03-31 15:20:00,64.73,64.97,64.72,64.84,99800.0,45.0699,45.237,45.0629,45.1465,99800.0
2008-03-31 15:30:00,64.83,64.88,64.7,64.82,97900.0,45.1395,45.1743,45.049,45.1325,97900.0
2008-03-31 15:40:00,64.82,65.1,64.81,65.03,162300.0,45.1325,45.3275,45.1256,45.2787,162300.0
2008-03-31 15:50:00,65.02,65.06,64.87,64.93,289300.0,45.2718,45.2996,45.1673,45.2091,289300.0
2008-04-01 09:30:00,65.18,65.94,65.11,65.7,498900.0,45.3832,45.9124,45.3344,45.7453,498900.0
2008-04-01 09:40:00,65.69,65.74,65.41,65.7,134400.0,45.7383,45.7731,45.5433,45.7453,134400.0
2008-04-01 09:50:00,65.71,65.8,65.46,65.74,87500.0,45.7522,45.8149,45.5781,45.7731,87500.0
2008-04-01 10:00:00,65.76,65.96,65.69,65.81,136600.0,45.787,45.9263,45.7383,45.8218,136600.0
2008-04-01 10:10:00,65.8,65.95,65.8,65.94,113400.0,45.8149,45.9193,45.8149,45.9124,113400.0
2008-04-01 10:20:00,65.93,65.97,65.79,65.8,135000.0,45.9054,45.9332,45.8079,45.8149,135000.0
2008-04-01 10:30:00,65.8,66.0,65.79,65.94,134800.0,45.8149,45.9541,45.8079,45.9124,134800.0
2008-04-01 10:40:00,65.91,66.0,65.81,65.93,91800.0,45.8915,45.9541,45.8218,45.9054,91800.0
2008-04-01 10:50:00,65.94,66.01,65.85,66.0,108400.0,45.9124,45.9611,45.8497,45.9541,108400.0
2008-04-01 11:00:00,65.99,66.17,65.88,66.03,234100.0,45.9472,46.0725,45.8706,45.975,234100.0
2008-04-01 11:10:00,66.02,66.35,66.02,66.35,176700.0,45.9681,46.1978,45.9681,46.1978,176700.0
2008-04-01 11:20:00,66.36,66.42,66.17,66.24,156300.0,46.2048,46.2466,46.0725,46.1212,156300.0
2008-04-01 11:30:00,66.24,66.45,66.24,66.31,158800.0,46.1212,46.2675,46.1212,46.17,158800.0
2008-04-01 11:40:00,66.31,66.32,66.12,66.13,91500.0,46.17,46.1769,46.0377,46.0447,91500.0
2008-04-01 11:50:00,66.13,66.38,66.13,66.3,105700.0,46.0447,46.2187,46.0447,46.163,105700.0
2008-04-01 12:00:00,66.31,66.43,66.2,66.36,76300.0,46.17,46.2535,46.0934,46.2048,76300.0
2008-04-01 12:10:00,66.39,66.47,66.37,66.41,88000.0,46.2257,46.2814,46.2118,46.2396,88000.0
2008-04-01 12:20:00,66.41,66.48,66.39,66.41,74100.0,46.2396,46.2883,46.2257,46.2396,74100.0
2008-04-01 12:30:00,66.41,66.43,66.27,66.27,76000.0,46.2396,46.2535,46.1421,46.1421,76000.0
2008-04-01 12:40:00,66.28,66.4,66.28,66.37,35400.0,46.1491,46.2326,46.1491,46.2118,35400.0
2008-04-01 12:50:00,66.37,66.4,66.28,66.3,38400.0,46.2118,46.2326,46.1491,46.163,38400.0
2008-04-01 13:00:00,66.29,66.39,66.28,66.33,78900.0,46.1561,46.2257,46.1491,46.1839,78900.0
2008-04-01 13:10:00,66.34,66.48,66.3,66.47,45500.0,46.1909,46.2883,46.163,46.2814,45500.0
2008-04-01 13:20:00,66.46,66.58,66.44,66.57,84400.0,46.2744,46.358,46.2605,46.351,84400.0
2008-04-01 13:30:00,66.58,66.67,66.53,66.56,55300.0,46.358,46.4206,46.3232,46.344,55300.0
2008-04-01 13:40:00,66.57,66.58,66.36,66.54,143200.0,46.351,46.358,46.2048,46.3301,143200.0
2008-04-01 13:50:00,66.55,66.61,66.3,66.41,139900.0,46.3371,46.3789,46.163,46.2396,139900.0
2008-04-01 14:00:00,66.41,66.49,66.35,66.45,75900.0,46.2396,46.2953,46.1978,46.2675,75900.0
2008-04-01 14:10:00,66.43,66.55,66.38,66.52,62300.0,46.2535,46.3371,46.2187,46.3162,62300.0
2008-04-01 14:20:00,66.5,66.7,66.47,66.48,104700.0,46.3023,46.4415,46.2814,46.2883,104700.0
2008-04-01 14:30:00,66.48,66.87,66.47,66.78,94700.0,46.2883,46.5599,46.2814,46.4972,94700.0
2008-04-01 14:40:00,66.77,66.78,66.59,66.69,93900.0,46.4903,46.4972,46.3649,46.4346,93900.0
2008-04-01 14:50:00,66.71,66.8,66.56,66.57,117800.0,46.4485,46.5112,46.344,46.351,117800.0
2008-04-01 15:00:00,66.57,66.72,66.54,66.65,128200.0,46.351,46.4555,46.3301,46.4067,128200.0
2008-04-01 15:10:00,66.66,66.77,66.58,66.58,114400.0,46.4137,46.4903,46.358,46.358,114400.0
2008-04-01 15:20:00,66.57,66.71,66.56,66.66,117300.0,46.351,46.4485,46.344,46.4137,117300.0
2008-04-01 15:30:00,66.66,66.69,65.12,66.52,182100.0,46.4137,46.4346,45.3414,46.3162,182100.0
2008-04-01 15:40:00,66.52,66.6,66.41,66.44,379200.0,46.3162,46.3719,46.2396,46.2605,379200.0
2008-04-01 15:50:00,66.44,66.49,66.39,66.48,382600.0,46.2605,46.2953,46.2257,46.2883,382600.0
2008-04-02 09:30:00,65.94,66.27,65.74,66.11,211500.0,45.9124,46.1421,45.7731,46.0307,211500.0
2008-04-02 09:40:00,66.11,66.31,65.9,65.94,125200.0,46.0307,46.17,45.8845,45.9124,125200.0
2008-04-02 09:50:00,65.93,66.11,65.8,65.81,137000.0,45.9054,46.0307,45.8149,45.8218,137000.0
2008-04-02 10:00:00,65.81,66.02,65.75,65.82,113200.0,45.8218,45.9681,45.7801,45.8288,113200.0
2008-04-02 10:10:00,65.84,66.08,65.83,66.05,115500.0,45.8427,46.0098,45.8358,45.9889,115500.0
2008-04-02 10:20:00,66.05,66.49,66.04,66.38,135700.0,45.9889,46.2953,45.982,46.2187,135700.0
2008-04-02 10:30:00,66.38,66.89,66.36,66.84,123700.0,46.2187,46.5738,46.2048,46.539,123700.0
2008-04-02 10:40:00,66.85,66.93,66.5,66.55,117800.0,46.546,46.6017,46.3023,46.3371,117800.0
2008-04-02 10:50:00,66.54,66.76,66.54,66.64,73100.0,46.3301,46.4833,46.3301,46.3998,73100.0
2008-04-02 11:00:00,66.66,66.79,66.5,66.78,93200.0,46.4137,46.5042,46.3023,46.4972,93200.0
2008-04-02 11:10:00,66.79,66.8,66.74,66.76,56900.0,46.5042,46.5112,46.4694,46.4833,56900.0
2008-04-02 11:20:00,66.77,66.8,66.72,66.76,60300.0,46.4903,46.5112,46.4555,46.4833,60300.0
2008-04-02 11:30:00,66.75,66.78,66.47,66.48,108800.0,46.4763,46.4972,46.2814,46.2883,108800.0
2008-04-02 11:40:00,66.49,66.7,66.49,66.62,132400.0,46.2953,46.4415,46.2953,46.3858,132400.0
2008-04-02 11:50:00,66.63,66.65,66.49,66.55,32000.0,46.3928,46.4067,46.2953,46.3371,32000.0
2008-04-02 12:00:00,66.55,66.76,66.54,66.7,60900.0,46.3371,46.4833,46.3301,46.4415,60900.0
2008-04-02 12:10:00,66.7,66.71,66.49,66.57,47800.0,46.4415,46.4485,46.2953,46.351,47800.0
2008-04-02 12:20:00,66.59,66.62,66.5,66.54,56700.0,46.3649,46.3858,46.3023,46.3301,56700.0
2008-04-02 12:30:00,66.52,66.68,66.52,66.53,44800.0,46.3162,46.4276,46.3162,46.3232,44800.0
2008-04-02 12:40:00,66.53,66.63,66.51,66.51,30000.0,46.3232,46.3928,46.3092,46.3092,30000.0
2008-04-02 12:50:00,66.52,66.55,66.41,66.5,82400.0,46.3162,46.3371,46.2396,46.3023,82400.0
2008-04-02 13:00:00,66.5,66.61,66.32,66.33,69100.0,46.3023,46.3789,46.1769,46.1839,69100.0
2008-04-02 13:10:00,66.32,66.52,66.29,66.52,50200.0,46.1769,46.3162,46.1561,46.3162,50200.0
2008-04-02 13:20:00,66.52,66.69,66.49,66.62,94100.0,46.3162,46.4346,46.2953,46.3858,94100.0
2008-04-02 13:30:00,66.62,66.69,66.47,66.65,52000.0,46.3858,46.4346,46.2814,46.4067,52000.0
2008-04-02 13:40:00,66.64,66.81,66.61,66.75,70000.0,46.3998,46.5181,46.3789,46.4763,70000.0
2008-04-02 13:50:00,66.72,66.8,66.7,66.75,39800.0,46.4555,46.5112,46.4415,46.4763,39800.0
2008-04-02 14:00:00,66.75,66.83,66.71,66.81,51100.0,46.4763,46.532,46.4485,46.5181,51100.0
2008-04-02 14:10:00,66.8,66.86,66.69,66.7,63400.0,46.5112,46.5529,46.4346,46.4415,63400.0
2008-04-02 14:20:00,66.7,66.7,66.43,66.48,78600.0,46.4415,46.4415,46.2535,46.2883,78600.0
2008-04-02 14:30:00,66.47,66.5,66.2,66.48,68600.0,46.2814,46.3023,46.0934,46.2883,68600.0
2008-04-02 14:40:00,66.48,66.5,66.24,66.27,89000.0,46.2883,46.3023,46.1212,46.1421,89000.0
2008-04-02 14:50:00,66.28,66.38,66.15,66.21,132900.0,46.1491,46.2187,46.0586,46.1004,132900.0
2008-04-02 15:00:00,66.22,66.25,66.03,66.08,116800.0,46.1073,46.1282,45.975,46.0098,116800.0
2008-04-02 15:10:00,66.09,66.25,66.06,66.23,97800.0,46.0168,46.1282,45.9959,46.1143,97800.0
2008-04-02 15:20:00,66.22,66.24,65.95,66.22,124100.0,46.1073,46.1212,45.9193,46.1073,124100.0
2008-04-02 15:30:00,66.22,66.25,66.07,66.1,86600.0,46.1073,46.1282,46.0029,46.0238,86600.0
2008-04-02 15:40:00,66.11,66.38,66.07,66.37,176600.0,46.0307,46.2187,46.0029,46.2118,176600.0
2008-04-02 15:50:00,66.37,66.37,66.12,66.25,251100.0,46.2118,46.2118,46.0377,46.1282,251100.0
2008-04-03 09:30:00,66.07,66.5,66.06,66.07,97300.0,46.0029,46.3023,45.9959,46.0029,97300.0
2008-04-03 09:40:00,66.1,66.37,66.02,66.35,57600.0,46.0238,46.2118,45.9681,46.1978,57600.0
2008-04-03 09:50:00,66.37,66.47,66.26,66.42,76200.0,46.2118,46.2814,46.1352,46.2466,76200.0
2008-04-03 10:00:00,66.42,66.83,66.37,66.74,118800.0,46.2466,46.532,46.2118,46.4694,118800.0
2008-04-03 10:10:00,66.72,66.72,66.55,66.62,51400.0,46.4555,46.4555,46.3371,46.3858,51400.0
2008-04-03 10:20:00,66.64,66.7,66.41,66.43,73900.0,46.3998,46.4415,46.2396,46.2535,73900.0
2008-04-03 10:30:00,66.42,66.61,66.37,66.45,79400.0,46.2466,46.3789,46.2118,46.2675,79400.0
2008-04-03 10:40:00,66.44,66.6,66.28,66.3,79700.0,46.2605,46.3719,46.1491,46.163,79700.0
2008-04-03 10:50:00,66.31,66.37,66.11,66.15,83800.0,46.17,46.2118,46.0307,46.0586,83800.0
2008-04-03 11:00:00,66.14,66.6,66.13,66.55,83100.0,46.0516,46.3719,46.0447,46.3371,83100.0
2008-04-03 11:10:00,66.56,66.75,66.56,66.72,48500.0,46.344,46.4763,46.344,46.4555,48500.0
2008-04-03 11:20:00,66.72,66.73,66.61,66.71,41000.0,46.4555,46.4624,46.3789,46.4485,41000.0
2008-04-03 11:30:00,66.71,66.76,66.62,66.67,60800.0,46.4485,46.4833,46.3858,46.4206,60800.0
2008-04-03 11:40:00,66.65,66.75,66.56,66.74,50500.0,46.4067,46.4763,46.344,46.4694,50500.0
2008-04-03 11:50:00,66.74,66.76,66.6,66.66,42800.0,46.4694,46.4833,46.3719,46.4137,42800.0
2008-04-03 12:00:00,66.67,66.8,66.67,66.77,66200.0,46.4206,46.5112,46.4206,46.4903,66200.0
2008-04-03 12:10:00,66.75,66.81,66.67,66.79,44200.0,46.4763,46.5181,46.4206,46.5042,44200.0
2008-04-03 12:20:00,66.78,66.79,66.7,66.75,28300.0,46.4972,46.5042,46.4415,46.4763,28300.0
2008-04-03 12:30:00,66.75,66.88,66.7,66.88,63600.0,46.4763,46.5669,46.4415,46.5669,63600.0
2008-04-03 12:40:00,66.88,67.01,66.72,66.92,107700.0,46.5669,46.6574,46.4555,46.5947,107700.0
2008-04-03 12:50:00,66.92,67.02,66.84,66.84,94300.0,46.5947,46.6643,46.539,46.539,94300.0
2008-04-03 13:00:00,66.84,66.86,66.73,66.75,30700.0,46.539,46.5529,46.4624,46.4763,30700.0
2008-04-03 13:10:00,66.77,67.01,66.75,66.99,44000.0,46.4903,46.6574,46.4763,46.6434,44000.0
2008-04-03 13:20:00,66.98,67.0,66.82,66.92,39400.0,46.6365,46.6504,46.5251,46.5947,39400.0
2008-04-03 13:30:00,66.91,66.97,66.79,66.89,61900.0,46.5877,46.6295,46.5042,46.5738,61900.0
2008-04-03 13:40:00,66.9,66.99,66.86,66.99,44600.0,46.5808,46.6434,46.5529,46.6434,44600.0
2008-04-03 13:50:00,66.99,66.99,66.78,66.79,93600.0,46.6434,46.6434,46.4972,46.5042,93600.0
2008-04-03 14:00:00,66.79,66.99,66.78,66.95,92000.0,46.5042,46.6434,46.4972,46.6156,92000.0
2008-04-03 14:10:00,66.97,66.99,66.85,66.93,112500.0,46.6295,46.6434,46.546,46.6017,112500.0
2008-04-03 14:20:00,66.92,66.99,66.91,66.97,43900.0,46.5947,46.6434,46.5877,46.6295,43900.0
2008-04-03 14:30:00,66.98,67.05,66.82,66.85,71800.0,46.6365,46.6852,46.5251,46.546,71800.0
2008-04-03 14:40:00,66.85,67.01,66.84,66.95,68100.0,46.546,46.6574,46.539,46.6156,68100.0
2008-04-03 14:50:00,66.94,67.03,66.9,67.03,56600.0,46.6086,46.6713,46.5808,46.6713,56600.0
2008-04-03 15:00:00,67.01,67.04,66.93,66.98,47600.0,46.6574,46.6783,46.6017,46.6365,47600.0
2008-04-03 15:10:00,66.98,66.99,66.82,66.85,59100.0,46.6365,46.6434,46.5251,46.546,59100.0
2008-04-03 15:20:00,66.84,66.92,66.77,66.87,65000.0,46.539,46.5947,46.4903,46.5599,65000.0
2008-04-03 15:30:00,66.87,66.92,66.77,66.91,77300.0,46.5599,46.5947,46.4903,46.5877,77300.0
2008-04-03 15:40:00,66.9,67.0,66.9,66.94,177300.0,46.5808,46.6504,46.5808,46.6086,177300.0
2008-04-03 15:50:00,66.93,66.99,66.79,66.93,207300.0,46.6017,46.6434,46.5042,46.6017,207300.0
2008-04-04 09:30:00,66.39,66.87,66.32,66.44,175500.0,46.2257,46.5599,46.1769,46.2605,175500.0
2008-04-04 09:40:00,66.45,66.74,66.4,66.6,100900.0,46.2675,46.4694,46.2326,46.3719,100900.0
2008-04-04 09:50:00,66.6,66.78,66.39,66.72,79900.0,46.3719,46.4972,46.2257,46.4555,79900.0
2008-04-04 10:00:00,66.72,66.76,66.42,66.42,77900.0,46.4555,46.4833,46.2466,46.2466,77900.0
2008-04-04 10:10:00,66.44,66.5,66.28,66.29,94800.0,46.2605,46.3023,46.1491,46.1561,94800.0
2008-04-04 10:20:00,66.3,66.5,66.29,66.46,74700.0,46.163,46.3023,46.1561,46.2744,74700.0
2008-04-04 10:30:00,66.46,66.49,66.2,66.26,81400.0,46.2744,46.2953,46.0934,46.1352,81400.0
2008-04-04 10:40:00,66.29,66.34,66.22,66.33,62700.0,46.1561,46.1909,46.1073,46.1839,62700.0
2008-04-04 10:50:00,66.33,66.37,66.24,66.36,53100.0,46.1839,46.2118,46.1212,46.2048,53100.0
2008-04-04 11:00:00,66.38,66.71,66.37,66.7,91200.0,46.2187,46.4485,46.2118,46.4415,91200.0
2008-04-04 11:10:00,66.71,66.76,66.62,66.64,69300.0,46.4485,46.4833,46.3858,46.3998,69300.0
2008-04-04 11:20:00,66.62,66.9,66.62,66.89,50500.0,46.3858,46.5808,46.3858,46.5738,50500.0
2008-04-04 11:30:00,66.88,66.93,66.79,66.86,34500.0,46.5669,46.6017,46.5042,46.5529,34500.0
2008-04-04 11:40:00,66.86,66.86,66.68,66.71,31800.0,46.5529,46.5529,46.4276,46.4485,31800.0
2008-04-04 11:50:00,66.71,66.74,66.48,66.53,45800.0,46.4485,46.4694,46.2883,46.3232,45800.0
2008-04-04 12:00:00,66.51,66.69,66.5,66.67,43700.0,46.3092,46.4346,46.3023,46.4206,43700.0
2008-04-04 12:10:00,66.68,66.82,66.65,66.7,121800.0,46.4276,46.5251,46.4067,46.4415,121800.0
2008-04-04 12:20:00,66.71,66.74,66.49,66.66,75900.0,46.4485,46.4694,46.2953,46.4137,75900.0
2008-04-04 12:30:00,66.64,66.75,66.57,66.72,64300.0,46.3998,46.4763,46.351,46.4555,64300.0
2008-04-04 12:40:00,66.7,66.8,66.66,66.71,69700.0,46.4415,46.5112,46.4137,46.4485,69700.0
2008-04-04 12:50:00,66.72,66.91,66.69,66.88,67700.0,46.4555,46.5877,46.4346,46.5669,67700.0
2008-04-04 13:00:00,66.88,66.9,66.84,66.88,83200.0,46.5669,46.5808,46.539,46.5669,83200.0
2008-04-04 13:10:00,66.86,66.9,66.83,66.9,93600.0,46.5529,46.5808,46.532,46.5808,93600.0
2008-04-04 13:20:00,66.89,66.9,66.86,66.89,121800.0,46.5738,46.5808,46.5529,46.5738,121800.0
2008-04-04 13:30:00,66.89,66.9,66.77,66.77,99000.0,46.5738,46.5808,46.4903,46.4903,99000.0
2008-04-04 13:40:00,66.77,66.85,66.73,66.79,101800.0,46.4903,46.546,46.4624,46.5042,101800.0
2008-04-04 13:50:00,66.78,66.81,66.69,66.78,52900.0,46.4972,46.5181,46.4346,46.4972,52900.0
2008-04-04 14:00:00,66.78,66.83,66.72,66.78,71100.0,46.4972,46.532,46.4555,46.4972,71100.0
2008-04-04 14:10:00,66.78,66.83,66.74,66.76,46200.0,46.4972,46.532,46.4694,46.4833,46200.0
2008-04-04 14:20:00,66.76,66.8,66.72,66.75,64300.0,46.4833,46.5112,46.4555,46.4763,64300.0
2008-04-04 14:30:00,66.76,66.86,66.66,66.82,87800.0,46.4833,46.5529,46.4137,46.5251,87800.0
2008-04-04 14:40:00,66.82,66.93,66.8,66.91,123200.0,46.5251,46.6017,46.5112,46.5877,123200.0
2008-04-04 14:50:00,66.92,66.97,66.73,66.75,61900.0,46.5947,46.6295,46.4624,46.4763,61900.0
2008-04-04 15:00:00,66.74,66.86,66.68,66.73,54400.0,46.4694,46.5529,46.4276,46.4624,54400.0
2008-04-04 15:10:00,66.73,66.74,66.51,66.57,108800.0,46.4624,46.4694,46.3092,46.351,108800.0
2008-04-04 15:20:00,66.58,66.65,66.43,66.47,102800.0,46.358,46.4067,46.2535,46.2814,102800.0
2008-04-04 15:30:00,66.45,66.54,66.32,66.39,97600.0,46.2675,46.3301,46.1769,46.2257,97600.0
2008-04-04 15:40:00,66.4,66.47,66.29,66.35,180700.0,46.2326,46.2814,46.1561,46.1978,180700.0
2008-04-04 15:50:00,66.35,66.5,66.34,66.46,229100.0,46.1978,46.3023,46.1909,46.2744,229100.0
2008-04-07 09:30:00,66.5,66.9,66.2,66.25,80800.0,46.3023,46.5808,46.0934,46.1282,80800.0
2008-04-07 09:40:00,66.27,66.32,65.92,66.18,100300.0,46.1421,46.1769,45.8984,46.0795,100300.0
2008-04-07 09:50:00,66.15,66.36,66.1,66.35,102100.0,46.0586,46.2048,46.0238,46.1978,102100.0
2008-04-07 10:00:00,66.35,66.39,66.24,66.31,67300.0,46.1978,46.2257,46.1212,46.17,67300.0
2008-04-07 10:10:00,66.3,66.45,66.19,66.26,132500.0,46.163,46.2675,46.0864,46.1352,132500.0
2008-04-07 10:20:00,66.26,66.34,66.15,66.17,51700.0,46.1352,46.1909,46.0586,46.0725,51700.0
2008-04-07 10:30:00,66.17,66.25,66.07,66.23,43600.0,46.0725,46.1282,46.0029,46.1143,43600.0
2008-04-07 10:40:00,66.22,66.36,66.16,66.25,40800.0,46.1073,46.2048,46.0655,46.1282,40800.0
2008-04-07 10:50:00,66.25,66.48,66.21,66.46,34600.0,46.1282,46.2883,46.1004,46.2744,34600.0
2008-04-07 11:00:00,66.46,66.53,66.25,66.3,44100.0,46.2744,46.3232,46.1282,46.163,44100.0
2008-04-07 11:10:00,66.3,66.3,66.2,66.28,50600.0,46.163,46.163,46.0934,46.1491,50600.0
2008-04-07 11:20:00,66.27,66.49,66.27,66.44,78000.0,46.1421,46.2953,46.1421,46.2605,78000.0
2008-04-07 11:30:00,66.44,66.61,66.33,66.41,95900.0,46.2605,46.3789,46.1839,46.2396,95900.0
2008-04-07 11:40:00,66.44,66.5,66.42,66.46,41400.0,46.2605,46.3023,46.2466,46.2744,41400.0
2008-04-07 11:50:00,66.46,66.47,66.43,66.44,23600.0,46.2744,46.2814,46.2535,46.2605,23600.0
2008-04-07 12:00:00,66.44,66.5,66.42,66.46,49100.0,46.2605,46.3023,46.2466,46.2744,49100.0
2008-04-07 12:10:00,66.46,66.56,66.42,66.53,54700.0,46.2744,46.344,46.2466,46.3232,54700.0
2008-04-07 12:20:00,66.53,66.66,66.5,66.63,48800.0,46.3232,46.4137,46.3023,46.3928,48800.0
2008-04-07 12:30:00,66.64,66.78,66.63,66.75,59000.0,46.3998,46.4972,46.3928,46.4763,59000.0
2008-04-07 12:40:00,66.75,66.8,66.72,66.74,46300.0,46.4763,46.5112,46.4555,46.4694,46300.0
2008-04-07 12:50:00,66.75,66.87,66.69,66.87,54500.0,46.4763,46.5599,46.4346,46.5599,54500.0
2008-04-07 13:00:00,66.87,66.88,66.74,66.79,52900.0,46.5599,46.5669,46.4694,46.5042,52900.0
2008-04-07 13:10:00,66.78,66.97,66.78,66.94,79100.0,46.4972,46.6295,46.4972,46.6086,79100.0
2008-04-07 13:20:00,66.94,67.08,66.92,67.06,76600.0,46.6086,46.7061,46.5947,46.6922,76600.0
2008-04-07 13:30:00,67.07,67.14,67.01,67.13,97700.0,46.6991,46.7479,46.6574,46.7409,97700.0
2008-04-07 13:40:00,67.12,67.14,67.02,67.09,55700.0,46.734,46.7479,46.6643,46.7131,55700.0
2008-04-07 13:50:00,67.08,67.09,66.9,66.92,40600.0,46.7061,46.7131,46.5808,46.5947,40600.0
2008-04-07 14:00:00,66.93,66.96,66.85,66.89,43100.0,46.6017,46.6226,46.546,46.5738,43100.0
2008-04-07 14:10:00,66.89,66.95,66.86,66.88,41700.0,46.5738,46.6156,46.5529,46.5669,41700.0
2008-04-07 14:20:00,66.88,66.9,66.75,66.76,47500.0,46.5669,46.5808,46.4763,46.4833,47500.0
2008-04-07 14:30:00,66.76,66.83,66.63,66.72,66200.0,46.4833,46.532,46.3928,46.4555,66200.0
2008-04-07 14:40:00,66.72,66.75,66.65,66.65,65100.0,46.4555,46.4763,46.4067,46.4067,65100.0
2008-04-07 14:50:00,66.64,66.7,66.53,66.53,46200.0,46.3998,46.4415,46.3232,46.3232,46200.0
2008-04-07 15:00:00,66.53,66.55,66.27,66.27,101700.0,46.3232,46.3371,46.1421,46.1421,101700.0
2008-04-07 15:10:00,66.28,66.28,66.01,66.2,182100.0,46.1491,46.1491,45.9611,46.0934,182100.0
2008-04-07 15:20:00,66.19,66.36,66.14,66.36,79700.0,46.0864,46.2048,46.0516,46.2048,79700.0
2008-04-07 15:30:00,66.34,66.35,66.05,66.14,110100.0,46.1909,46.1978,45.9889,46.0516,110100.0
2008-04-07 15:40:00,66.15,66.23,66.08,66.15,72700.0,46.0586,46.1143,46.0098,46.0586,72700.0
2008-04-07 15:50:00,66.15,66.35,66.15,66.23,138700.0,46.0586,46.1978,46.0586,46.1143,138700.0
2008-04-08 09:30:00,65.97,66.47,65.97,66.4,122300.0,45.9332,46.2814,45.9332,46.2326,122300.0
2008-04-08 09:40:00,66.4,66.4,66.29,66.37,91900.0,46.2326,46.2326,46.1561,46.2118,91900.0
2008-04-08 09:50:00,66.37,66.43,66.02,66.17,73400.0,46.2118,46.2535,45.9681,46.0725,73400.0
2008-04-08 10:00:00,66.16,66.29,66.0,66.05,79900.0,46.0655,46.1561,45.9541,45.9889,79900.0
2008-04-08 10:10:00,66.08,66.31,66.07,66.24,69500.0,46.0098,46.17,46.0029,46.1212,69500.0
2008-04-08 10:20:00,66.25,66.37,66.14,66.28,62500.0,46.1282,46.2118,46.0516,46.1491,62500.0
2008-04-08 10:30:00,66.28,66.44,66.28,66.42,90000.0,46.1491,46.2605,46.1491,46.2466,90000.0
2008-04-08 10:40:00,66.41,66.7,66.41,66.7,54800.0,46.2396,46.4415,46.2396,46.4415,54800.0
2008-04-08 10:50:00,66.68,66.78,66.65,66.77,44300.0,46.4276,46.4972,46.4067,46.4903,44300.0
2008-04-08 11:00:00,66.76,66.82,66.68,66.74,82500.0,46.4833,46.5251,46.4276,46.4694,82500.0
2008-04-08 11:10:00,66.74,66.87,66.74,66.87,57400.0,46.4694,46.5599,46.4694,46.5599,57400.0
2008-04-08 11:20:00,66.85,66.95,66.84,66.85,78000.0,46.546,46.6156,46.539,46.546,78000.0
2008-04-08 11:30:00,66.86,66.98,66.84,66.95,99000.0,46.5529,46.6365,46.539,46.6156,99000.0
2008-04-08 11:40:00,66.95,66.97,66.85,66.85,120800.0,46.6156,46.6295,46.546,46.546,120800.0
2008-04-08 11:50:00,66.85,66.93,66.83,66.86,94100.0,46.546,46.6017,46.532,46.5529,94100.0
2008-04-08 12:00:00,66.85,66.87,66.74,66.77,78700.0,46.546,46.5599,46.4694,46.4903,78700.0
2008-04-08 12:10:00,66.76,66.8,66.72,66.79,56400.0,46.4833,46.5112,46.4555,46.5042,56400.0
2008-04-08 12:20:00,66.79,66.86,66.75,66.79,53800.0,46.5042,46.5529,46.4763,46.5042,53800.0
2008-04-08 12:30:00,66.78,66.8,66.75,66.77,36700.0,46.4972,46.5112,46.4763,46.4903,36700.0
2008-04-08 12:40:00,66.77,66.9,66.77,66.89,47800.0,46.4903,46.5808,46.4903,46.5738,47800.0
2008-04-08 12:50:00,66.91,66.95,66.85,66.94,38400.0,46.5877,46.6156,46.546,46.6086,38400.0
2008-04-08 13:00:00,66.93,66.94,66.83,66.87,50500.0,46.6017,46.6086,46.532,46.5599,50500.0
2008-04-08 13:10:00,66.86,66.95,66.85,66.9,27000.0,46.5529,46.6156,46.546,46.5808,27000.0
2008-04-08 13:20:00,66.9,66.93,66.89,66.9,43700.0,46.5808,46.6017,46.5738,46.5808,43700.0
2008-04-08 13:30:00,66.89,66.93,66.85,66.85,43900.0,46.5738,46.6017,46.546,46.546,43900.0
2008-04-08 13:40:00,66.86,66.93,66.81,66.9,47300.0,46.5529,46.6017,46.5181,46.5808,47300.0
2008-04-08 13:50:00,66.9,66.94,66.86,66.88,74900.0,46.5808,46.6086,46.5529,46.5669,74900.0
2008-04-08 14:00:00,66.89,66.9,66.7,66.72,80500.0,46.5738,46.5808,46.4415,46.4555,80500.0
2008-04-08 14:10:00,66.71,66.86,66.65,66.78,67200.0,46.4485,46.5529,46.4067,46.4972,67200.0
2008-04-08 14:20:00,66.78,66.94,66.68,66.93,99900.0,46.4972,46.6086,46.4276,46.6017,99900.0
2008-04-08 14:30:00,66.94,66.97,66.84,66.9,127900.0,46.6086,46.6295,46.539,46.5808,127900.0
2008-04-08 14:40:00,66.9,66.95,66.86,66.92,53700.0,46.5808,46.6156,46.5529,46.5947,53700.0
2008-04-08 14:50:00,66.94,67.09,66.94,67.04,75800.0,46.6086,46.7131,46.6086,46.6783,75800.0
2008-04-08 15:00:00,67.04,67.04,66.9,66.95,42000.0,46.6783,46.6783,46.5808,46.6156,42000.0
2008-04-08 15:10:00,66.94,67.03,66.89,66.99,57100.0,46.6086,46.6713,46.5738,46.6434,57100.0
2008-04-08 15:20:00,66.99,67.0,66.9,66.96,76800.0,46.6434,46.6504,46.5808,46.6226,76800.0
2008-04-08 15:30:00,66.97,67.12,66.95,66.99,94500.0,46.6295,46.734,46.6156,46.6434,94500.0
2008-04-08 15:40:00,66.97,67.13,66.91,66.94,101800.0,46.6295,46.7409,46.5877,46.6086,101800.0
2008-04-08 15:50:00,66.94,67.04,66.9,66.97,193700.0,46.6086,46.6783,46.5808,46.6295,193700.0
2008-04-09 09:30:00,66.89,67.4,66.89,67.15,71000.0,46.5738,46.9289,46.5738,46.7549,71000.0
2008-04-09 09:40:00,67.15,67.15,66.75,66.75,58200.0,46.7549,46.7549,46.4763,46.4763,58200.0
2008-04-09 09:50:00,66.77,66.92,66.28,66.39,91800.0,46.4903,46.5947,46.1491,46.2257,91800.0
2008-04-09 10:00:00,66.39,66.53,66.22,66.51,67000.0,46.2257,46.3232,46.1073,46.3092,67000.0
2008-04-09 10:10:00,66.51,66.53,66.34,66.41,56000.0,46.3092,46.3232,46.1909,46.2396,56000.0
2008-04-09 10:20:00,66.43,66.45,66.31,66.43,55400.0,46.2535,46.2675,46.17,46.2535,55400.0
2008-04-09 10:30:00,66.44,66.45,65.94,66.16,115600.0,46.2605,46.2675,45.9124,46.0655,115600.0
2008-04-09 10:40:00,66.17,66.18,65.82,65.99,160800.0,46.0725,46.0795,45.8288,45.9472,160800.0
2008-04-09 10:50:00,65.99,66.03,65.92,65.97,61500.0,45.9472,45.975,45.8984,45.9332,61500.0
2008-04-09 11:00:00,65.97,66.11,65.92,65.92,98500.0,45.9332,46.0307,45.8984,45.8984,98500.0
2008-04-09 11:10:00,65.92,66.03,65.89,65.89,58200.0,45.8984,45.975,45.8775,45.8775,58200.0
2008-04-09 11:20:00,65.89,65.91,65.65,65.66,120200.0,45.8775,45.8915,45.7104,45.7174,120200.0
2008-04-09 11:30:00,65.66,65.76,65.54,65.6,88700.0,45.7174,45.787,45.6338,45.6756,88700.0
2008-04-09 11:40:00,65.61,65.67,65.59,65.63,43700.0,45.6826,45.7244,45.6687,45.6965,43700.0
2008-04-09 11:50:00,65.64,65.66,65.58,65.6,63300.0,45.7035,45.7174,45.6617,45.6756,63300.0
2008-04-09 12:00:00,65.6,65.68,65.54,65.63,46300.0,45.6756,45.7313,45.6338,45.6965,46300.0
2008-04-09 12:10:00,65.62,65.62,65.51,65.54,47200.0,45.6895,45.6895,45.613,45.6338,47200.0
2008-04-09 12:20:00,65.54,65.68,65.45,65.68,52600.0,45.6338,45.7313,45.5712,45.7313,52600.0
2008-04-09 12:30:00,65.67,65.69,65.5,65.53,52800.0,45.7244,45.7383,45.606,45.6269,52800.0
2008-04-09 12:40:00,65.51,65.55,65.43,65.43,22700.0,45.613,45.6408,45.5573,45.5573,22700.0
2008-04-09 12:50:00,65.44,65.51,65.4,65.45,30800.0,45.5642,45.613,45.5364,45.5712,30800.0
2008-04-09 13:00:00,65.45,65.53,65.41,65.52,42800.0,45.5712,45.6269,45.5433,45.6199,42800.0
2008-04-09 13:10:00,65.52,65.64,65.5,65.61,43100.0,45.6199,45.7035,45.606,45.6826,43100.0
2008-04-09 13:20:00,65.61,65.63,65.55,65.57,26500.0,45.6826,45.6965,45.6408,45.6547,26500.0
2008-04-09 13:30:00,65.57,65.75,65.53,65.75,56900.0,45.6547,45.7801,45.6269,45.7801,56900.0
2008-04-09 13:40:00,65.74,65.76,65.7,65.73,39200.0,45.7731,45.787,45.7453,45.7661,39200.0
2008-04-09 13:50:00,65.74,65.94,65.71,65.94,51300.0,45.7731,45.9124,45.7522,45.9124,51300.0
2008-04-09 14:00:00,65.94,66.06,65.89,65.98,82900.0,45.9124,45.9959,45.8775,45.9402,82900.0
2008-04-09 14:10:00,65.98,65.99,65.8,65.83,52000.0,45.9402,45.9472,45.8149,45.8358,52000.0
2008-04-09 14:20:00,65.82,65.85,65.73,65.8,80700.0,45.8288,45.8497,45.7661,45.8149,80700.0
2008-04-09 14:30:00,65.79,65.87,65.76,65.83,95100.0,45.8079,45.8636,45.787,45.8358,95100.0
2008-04-09 14:40:00,65.84,65.84,65.71,65.72,52800.0,45.8427,45.8427,45.7522,45.7592,52800.0
2008-04-09 14:50:00,65.73,65.74,65.65,65.7,59800.0,45.7661,45.7731,45.7104,45.7453,59800.0
2008-04-09 15:00:00,65.72,65.75,65.6,65.67,63600.0,45.7592,45.7801,45.6756,45.7244,63600.0
2008-04-09 15:10:00,65.66,65.72,65.6,65.72,73800.0,45.7174,45.7592,45.6756,45.7592,73800.0
2008-04-09 15:20:00,65.73,65.87,65.7,65.83,105700.0,45.7661,45.8636,45.7453,45.8358,105700.0
2008-04-09 15:30:00,65.82,66.05,65.82,66.05,98700.0,45.8288,45.9889,45.8288,45.9889,98700.0
2008-04-09 15:40:00,66.06,66.06,65.94,65.98,105800.0,45.9959,45.9959,45.9124,45.9402,105800.0
2008-04-09 15:50:00,65.99,66.08,65.88,66.08,177500.0,45.9472,46.0098,45.8706,46.0098,177500.0
2008-04-10 09:30:00,66.11,66.7,66.11,66.69,330400.0,46.0307,46.4415,46.0307,46.4346,330400.0
2008-04-10 09:40:00,66.69,66.8,66.21,66.34,331500.0,46.4346,46.5112,46.1004,46.1909,331500.0
2008-04-10 09:50:00,66.33,66.41,65.93,65.99,202800.0,46.1839,46.2396,45.9054,45.9472,202800.0
2008-04-10 10:00:00,65.98,66.49,65.98,66.29,192500.0,45.9402,46.2953,45.9402,46.1561,192500.0
2008-04-10 10:10:00,66.29,66.49,66.22,66.3,152100.0,46.1561,46.2953,46.1073,46.163,152100.0
2008-04-10 10:20:00,66.3,66.64,66.28,66.53,112100.0,46.163,46.3998,46.1491,46.3232,112100.0
2008-04-10 10:30:00,66.54,66.55,66.23,66.36,92600.0,46.3301,46.3371,46.1143,46.2048,92600.0
2008-04-10 10:40:00,66.37,66.85,66.35,66.82,125600.0,46.2118,46.546,46.1978,46.5251,125600.0
2008-04-10 10:50:00,66.81,66.87,66.8,66.81,139600.0,46.5181,46.5599,46.5112,46.5181,139600.0
2008-04-10 11:00:00,66.81,66.82,66.67,66.67,92300.0,46.5181,46.5251,46.4206,46.4206,92300.0
2008-04-10 11:10:00,66.68,67.0,66.66,66.97,152400.0,46.4276,46.6504,46.4137,46.6295,152400.0
2008-04-10 11:20:00,66.97,67.09,66.85,66.89,133300.0,46.6295,46.7131,46.546,46.5738,133300.0
2008-04-10 11:30:00,66.9,67.16,66.86,67.15,156800.0,46.5808,46.7618,46.5529,46.7549,156800.0
2008-04-10 11:40:00,67.15,67.19,67.07,67.16,89800.0,46.7549,46.7827,46.6991,46.7618,89800.0
2008-04-10 11:50:00,67.14,67.26,67.14,67.22,50600.0,46.7479,46.8314,46.7479,46.8036,50600.0
2008-04-10 12:00:00,67.22,67.28,66.93,66.93,49900.0,46.8036,46.8454,46.6017,46.6017,49900.0
2008-04-10 12:10:00,66.94,66.98,66.85,66.89,35100.0,46.6086,46.6365,46.546,46.5738,35100.0
2008-04-10 12:20:00,66.88,66.99,66.83,66.84,50400.0,46.5669,46.6434,46.532,46.539,50400.0
2008-04-10 12:30:00,66.85,67.08,66.85,67.06,80300.0,46.546,46.7061,46.546,46.6922,80300.0
2008-04-10 12:40:00,67.07,67.19,66.9,66.95,67300.0,46.6991,46.7827,46.5808,46.6156,67300.0
2008-04-10 12:50:00,66.95,66.97,66.8,66.83,31100.0,46.6156,46.6295,46.5112,46.532,31100.0
2008-04-10 13:00:00,66.83,66.92,66.83,66.9,62800.0,46.532,46.5947,46.532,46.5808,62800.0
2008-04-10 13:10:00,66.89,66.97,66.84,66.85,47200.0,46.5738,46.6295,46.539,46.546,47200.0
2008-04-10 13:20:00,66.85,66.91,66.84,66.89,37900.0,46.546,46.5877,46.539,46.5738,37900.0
2008-04-10 13:30:00,66.88,66.95,66.87,66.91,58900.0,46.5669,46.6156,46.5599,46.5877,58900.0
2008-04-10 13:40:00,66.91,66.91,66.87,66.89,43000.0,46.5877,46.5877,46.5599,46.5738,43000.0
2008-04-10 13:50:00,66.89,66.91,66.74,66.76,90100.0,46.5738,46.5877,46.4694,46.4833,90100.0
2008-04-10 14:00:00,66.75,66.85,66.75,66.79,98300.0,46.4763,46.546,46.4763,46.5042,98300.0
2008-04-10 14:10:00,66.8,66.87,66.76,66.79,72400.0,46.5112,46.5599,46.4833,46.5042,72400.0
2008-04-10 14:20:00,66.79,66.81,66.68,66.77,143200.0,46.5042,46.5181,46.4276,46.4903,143200.0
2008-04-10 14:30:00,66.77,66.83,66.67,66.73,222700.0,46.4903,46.532,46.4206,46.4624,222700.0
2008-04-10 14:40:00,66.72,66.77,66.67,66.71,130900.0,46.4555,46.4903,46.4206,46.4485,130900.0
2008-04-10 14:50:00,66.69,66.83,66.67,66.77,118300.0,46.4346,46.532,46.4206,46.4903,118300.0
2008-04-10 15:00:00,66.77,66.89,66.77,66.84,71700.0,46.4903,46.5738,46.4903,46.539,71700.0
2008-04-10 15:10:00,66.84,66.86,66.69,66.75,98900.0,46.539,46.5529,46.4346,46.4763,98900.0
2008-04-10 15:20:00,66.74,66.77,66.61,66.65,102700.0,46.4694,46.4903,46.3789,46.4067,102700.0
2008-04-10 15:30:00,66.64,66.64,66.38,66.5,173600.0,46.3998,46.3998,46.2187,46.3023,173600.0
2008-04-10 15:40:00,66.51,66.53,66.37,66.4,190500.0,46.3092,46.3232,46.2118,46.2326,190500.0
2008-04-10 15:50:00,66.4,66.6,66.37,66.53,197600.0,46.2326,46.3719,46.2118,46.3232,197600.0
2008-04-11 09:30:00,66.42,66.49,66.14,66.29,111300.0,46.2466,46.2953,46.0516,46.1561,111300.0
2008-04-11 09:40:00,66.28,66.4,66.1,66.21,129700.0,46.1491,46.2326,46.0238,46.1004,129700.0
2008-04-11 09:50:00,66.2,66.22,65.88,65.92,116400.0,46.0934,46.1073,45.8706,45.8984,116400.0
2008-04-11 10:00:00,65.94,66.04,65.8,65.81,122800.0,45.9124,45.982,45.8149,45.8218,122800.0
2008-04-11 10:10:00,65.81,66.01,65.78,65.98,94800.0,45.8218,45.9611,45.801,45.9402,94800.0
2008-04-11 10:20:00,65.98,66.13,65.92,66.03,83700.0,45.9402,46.0447,45.8984,45.975,83700.0
2008-04-11 10:30:00,66.03,66.2,66.03,66.1,72500.0,45.975,46.0934,45.975,46.0238,72500.0
2008-04-11 10:40:00,66.08,66.44,66.08,66.42,61100.0,46.0098,46.2605,46.0098,46.2466,61100.0
2008-04-11 10:50:00,66.43,66.46,66.3,66.33,57300.0,46.2535,46.2744,46.163,46.1839,57300.0
2008-04-11 11:00:00,66.31,66.42,66.2,66.4,65600.0,46.17,46.2466,46.0934,46.2326,65600.0
2008-04-11 11:10:00,66.41,66.5,66.27,66.33,86000.0,46.2396,46.3023,46.1421,46.1839,86000.0
2008-04-11 11:20:00,66.33,66.44,66.26,66.38,68000.0,46.1839,46.2605,46.1352,46.2187,68000.0
2008-04-11 11:30:00,66.38,66.45,66.34,66.41,28200.0,46.2187,46.2675,46.1909,46.2396,28200.0
2008-04-11 11:40:00,66.4,66.44,66.36,66.39,33600.0,46.2326,46.2605,46.2048,46.2257,33600.0
2008-04-11 11:50:00,66.39,66.45,66.3,66.42,91700.0,46.2257,46.2675,46.163,46.2466,91700.0
2008-04-11 12:00:00,66.4,66.43,66.28,66.28,51900.0,46.2326,46.2535,46.1491,46.1491,51900.0
2008-04-11 12:10:00,66.28,66.3,66.2,66.27,31700.0,46.1491,46.163,46.0934,46.1421,31700.0
2008-04-11 12:20:00,66.26,66.27,65.94,65.94,73200.0,46.1352,46.1421,45.9124,45.9124,73200.0
2008-04-11 12:30:00,65.95,66.07,65.95,66.02,39600.0,45.9193,46.0029,45.9193,45.9681,39600.0
2008-04-11 12:40:00,66.02,66.06,65.99,66.04,22100.0,45.9681,45.9959,45.9472,45.982,22100.0
2008-04-11 12:50:00,66.03,66.04,65.94,65.97,17900.0,45.975,45.982,45.9124,45.9332,17900.0
2008-04-11 13:00:00,65.96,66.0,65.94,65.97,29800.0,45.9263,45.9541,45.9124,45.9332,29800.0
2008-04-11 13:10:00,65.98,66.04,65.95,66.04,36100.0,45.9402,45.982,45.9193,45.982,36100.0
2008-04-11 13:20:00,66.01,66.02,65.88,65.89,42500.0,45.9611,45.9681,45.8706,45.8775,42500.0
2008-04-11 13:30:00,65.89,65.89,65.81,65.87,42600.0,45.8775,45.8775,45.8218,45.8636,42600.0
2008-04-11 13:40:00,65.87,65.89,65.8,65.85,43800.0,45.8636,45.8775,45.8149,45.8497,43800.0
2008-04-11 13:50:00,65.86,65.88,65.78,65.84,56300.0,45.8567,45.8706,45.801,45.8427,56300.0
2008-04-11 14:00:00,65.83,65.86,65.76,65.83,45100.0,45.8358,45.8567,45.787,45.8358,45100.0
2008-04-11 14:10:00,65.82,65.84,65.65,65.78,91900.0,45.8288,45.8427,45.7104,45.801,91900.0
2008-04-11 14:20:00,65.78,65.84,65.72,65.8,29400.0,45.801,45.8427,45.7592,45.8149,29400.0
2008-04-11 14:30:00,65.81,65.83,65.74,65.78,34400.0,45.8218,45.8358,45.7731,45.801,34400.0
2008-04-11 14:40:00,65.77,65.82,65.64,65.74,59200.0,45.794,45.8288,45.7035,45.7731,59200.0
2008-04-11 14:50:00,65.75,65.86,65.67,65.69,78800.0,45.7801,45.8567,45.7244,45.7383,78800.0
2008-04-11 15:00:00,65.69,65.73,65.56,65.6,149400.0,45.7383,45.7661,45.6478,45.6756,149400.0
2008-04-11 15:10:00,65.6,65.64,65.53,65.58,112600.0,45.6756,45.7035,45.6269,45.6617,112600.0
2008-04-11 15:20:00,65.57,65.66,65.54,65.62,114800.0,45.6547,45.7174,45.6338,45.6895,114800.0
2008-04-11 15:30:00,65.62,65.63,65.52,65.55,167500.0,45.6895,45.6965,45.6199,45.6408,167500.0
2008-04-11 15:40:00,65.55,65.6,65.51,65.59,212300.0,45.6408,45.6756,45.613,45.6687,212300.0
2008-04-11 15:50:00,65.59,65.81,65.56,65.7,237000.0,45.6687,45.8218,45.6478,45.7453,237000.0
2008-04-14 09:30:00,65.71,65.99,65.42,65.97,67200.0,45.7522,45.9472,45.5503,45.9332,67200.0
2008-04-14 09:40:00,65.93,65.99,65.6,65.6,82200.0,45.9054,45.9472,45.6756,45.6756,82200.0
2008-04-14 09:50:00,65.6,65.89,65.6,65.71,74700.0,45.6756,45.8775,45.6756,45.7522,74700.0
2008-04-14 10:00:00,65.71,65.74,65.52,65.58,39100.0,45.7522,45.7731,45.6199,45.6617,39100.0
2008-04-14 10:10:00,65.59,65.62,65.44,65.57,53700.0,45.6687,45.6895,45.5642,45.6547,53700.0
2008-04-14 10:20:00,65.57,65.72,65.57,65.71,58200.0,45.6547,45.7592,45.6547,45.7522,58200.0
2008-04-14 10:30:00,65.72,65.89,65.7,65.8,36300.0,45.7592,45.8775,45.7453,45.8149,36300.0
2008-04-14 10:40:00,65.79,65.84,65.55,65.62,45800.0,45.8079,45.8427,45.6408,45.6895,45800.0
2008-04-14 10:50:00,65.58,65.79,65.56,65.76,28900.0,45.6617,45.8079,45.6478,45.787,28900.0
2008-04-14 11:00:00,65.78,65.8,65.6,65.62,66500.0,45.801,45.8149,45.6756,45.6895,66500.0
2008-04-14 11:10:00,65.62,65.64,65.57,65.57,29100.0,45.6895,45.7035,45.6547,45.6547,29100.0
2008-04-14 11:20:00,65.57,65.58,65.3,65.4,54600.0,45.6547,45.6617,45.4667,45.5364,54600.0
2008-04-14 11:30:00,65.41,65.44,65.31,65.42,25600.0,45.5433,45.5642,45.4737,45.5503,25600.0
2008-04-14 11:40:00,65.43,65.46,65.37,65.4,36400.0,45.5573,45.5781,45.5155,45.5364,36400.0
2008-04-14 11:50:00,65.41,65.47,65.4,65.45,41800.0,45.5433,45.5851,45.5364,45.5712,41800.0
2008-04-14 12:00:00,65.43,65.47,65.26,65.3,97300.0,45.5573,45.5851,45.4389,45.4667,97300.0
2008-04-14 12:10:00,65.3,65.35,65.25,65.34,60600.0,45.4667,45.5016,45.4319,45.4946,60600.0
2008-04-14 12:20:00,65.34,65.45,65.32,65.42,78900.0,45.4946,45.5712,45.4807,45.5503,78900.0
2008-04-14 12:30:00,65.44,65.45,65.32,65.32,47000.0,45.5642,45.5712,45.4807,45.4807,47000.0
2008-04-14 12:40:00,65.31,65.37,65.3,65.34,77800.0,45.4737,45.5155,45.4667,45.4946,77800.0
2008-04-14 12:50:00,65.34,65.41,65.34,65.37,64100.0,45.4946,45.5433,45.4946,45.5155,64100.0
2008-04-14 13:00:00,65.37,65.41,65.35,65.39,68600.0,45.5155,45.5433,45.5016,45.5294,68600.0
2008-04-14 13:10:00,65.39,65.48,65.37,65.41,36700.0,45.5294,45.5921,45.5155,45.5433,36700.0
2008-04-14 13:20:00,65.4,65.43,65.3,65.4,47600.0,45.5364,45.5573,45.4667,45.5364,47600.0
2008-04-14 13:30:00,65.4,65.43,65.34,65.37,36200.0,45.5364,45.5573,45.4946,45.5155,36200.0
2008-04-14 13:40:00,65.38,65.41,65.25,65.25,58000.0,45.5224,45.5433,45.4319,45.4319,58000.0
2008-04-14 13:50:00,65.25,65.35,65.25,65.32,44900.0,45.4319,45.5016,45.4319,45.4807,44900.0
2008-04-14 14:00:00,65.32,65.37,65.27,65.27,48900.0,45.4807,45.5155,45.4459,45.4459,48900.0
2008-04-14 14:10:00,65.27,65.3,65.11,65.12,88500.0,45.4459,45.4667,45.3344,45.3414,88500.0
2008-04-14 14:20:00,65.12,65.2,65.1,65.14,73600.0,45.3414,45.3971,45.3275,45.3553,73600.0
2008-04-14 14:30:00,65.14,65.27,65.12,65.27,48900.0,45.3553,45.4459,45.3414,45.4459,48900.0
2008-04-14 14:40:00,65.27,65.3,65.2,65.21,40500.0,45.4459,45.4667,45.3971,45.4041,40500.0
2008-04-14 14:50:00,65.2,65.22,65.11,65.12,51600.0,45.3971,45.411,45.3344,45.3414,51600.0
2008-04-14 15:00:00,65.13,65.17,65.11,65.15,48200.0,45.3484,45.3762,45.3344,45.3623,48200.0
2008-04-14 15:10:00,65.15,65.2,65.11,65.19,38900.0,45.3623,45.3971,45.3344,45.3902,38900.0
2008-04-14 15:20:00,65.18,65.23,65.11,65.14,58900.0,45.3832,45.418,45.3344,45.3553,58900.0
2008-04-14 15:30:00,65.13,65.25,65.09,65.21,88900.0,45.3484,45.4319,45.3205,45.4041,88900.0
2008-04-14 15:40:00,65.22,65.31,65.15,65.29,123700.0,45.411,45.4737,45.3623,45.4598,123700.0
2008-04-14 15:50:00,65.3,65.34,65.22,65.32,224100.0,45.4667,45.4946,45.411,45.4807,224100.0
2008-04-15 09:30:00,65.36,65.87,65.19,65.29,94600.0,45.5085,45.8636,45.3902,45.4598,94600.0
2008-04-15 09:40:00,65.27,65.27,64.97,65.24,103700.0,45.4459,45.4459,45.237,45.425,103700.0
2008-04-15 09:50:00,65.23,65.37,65.12,65.12,95600.0,45.418,45.5155,45.3414,45.3414,95600.0
2008-04-15 10:00:00,65.12,65.35,65.12,65.18,88400.0,45.3414,45.5016,45.3414,45.3832,88400.0
2008-04-15 10:10:00,65.19,65.29,65.15,65.18,56000.0,45.3902,45.4598,45.3623,45.3832,56000.0
2008-04-15 10:20:00,65.18,65.31,65.16,65.22,53800.0,45.3832,45.4737,45.3693,45.411,53800.0
2008-04-15 10:30:00,65.23,65.33,65.21,65.26,56700.0,45.418,45.4876,45.4041,45.4389,56700.0
2008-04-15 10:40:00,65.24,65.35,65.18,65.21,65600.0,45.425,45.5016,45.3832,45.4041,65600.0
2008-04-15 10:50:00,65.22,65.24,65.0,65.21,75900.0,45.411,45.425,45.2579,45.4041,75900.0
2008-04-15 11:00:00,65.21,65.21,65.0,65.0,52900.0,45.4041,45.4041,45.2579,45.2579,52900.0
2008-04-15 11:10:00,65.01,65.16,64.97,65.16,57000.0,45.2648,45.3693,45.237,45.3693,57000.0
2008-04-15 11:20:00,65.16,65.27,65.05,65.17,50800.0,45.3693,45.4459,45.2927,45.3762,50800.0
2008-04-15 11:30:00,65.17,65.23,65.14,65.19,26400.0,45.3762,45.418,45.3553,45.3902,26400.0
2008-04-15 11:40:00,65.19,65.31,65.14,65.28,37100.0,45.3902,45.4737,45.3553,45.4528,37100.0
2008-04-15 11:50:00,65.28,65.3,65.22,65.25,64100.0,45.4528,45.4667,45.411,45.4319,64100.0
2008-04-15 12:00:00,65.25,65.32,65.2,65.25,25500.0,45.4319,45.4807,45.3971,45.4319,25500.0
2008-04-15 12:10:00,65.26,65.27,65.19,65.23,20500.0,45.4389,45.4459,45.3902,45.418,20500.0
2008-04-15 12:20:00,65.23,65.31,65.2,65.31,34600.0,45.418,45.4737,45.3971,45.4737,34600.0
2008-04-15 12:30:00,65.31,65.4,65.29,65.39,47500.0,45.4737,45.5364,45.4598,45.5294,47500.0
2008-04-15 12:40:00,65.39,65.4,65.31,65.33,20500.0,45.5294,45.5364,45.4737,45.4876,20500.0
2008-04-15 12:50:00,65.34,65.42,65.31,65.37,35000.0,45.4946,45.5503,45.4737,45.5155,35000.0
2008-04-15 13:00:00,65.37,65.44,65.31,65.32,33400.0,45.5155,45.5642,45.4737,45.4807,33400.0
2008-04-15 13:10:00,65.32,65.45,65.29,65.42,30000.0,45.4807,45.5712,45.4598,45.5503,30000.0
2008-04-15 13:20:00,65.43,65.53,65.42,65.46,34000.0,45.5573,45.6269,45.5503,45.5781,34000.0
2008-04-15 13:30:00,65.46,65.54,65.46,65.51,22300.0,45.5781,45.6338,45.5781,45.613,22300.0
2008-04-15 13:40:00,65.52,65.7,65.52,65.7,39800.0,45.6199,45.7453,45.6199,45.7453,39800.0
2008-04-15 13:50:00,65.7,65.72,65.54,65.57,39900.0,45.7453,45.7592,45.6338,45.6547,39900.0
2008-04-15 14:00:00,65.56,65.58,65.46,65.48,50700.0,45.6478,45.6617,45.5781,45.5921,50700.0
2008-04-15 14:10:00,65.49,65.53,65.43,65.45,29900.0,45.599,45.6269,45.5573,45.5712,29900.0
2008-04-15 14:20:00,65.45,65.52,65.44,65.47,49700.0,45.5712,45.6199,45.5642,45.5851,49700.0
2008-04-15 14:30:00,65.46,65.54,65.41,65.44,116700.0,45.5781,45.6338,45.5433,45.5642,116700.0
2008-04-15 14:40:00,65.43,65.47,65.35,65.39,59300.0,45.5573,45.5851,45.5016,45.5294,59300.0
2008-04-15 14:50:00,65.38,65.4,65.3,65.36,73700.0,45.5224,45.5364,45.4667,45.5085,73700.0
2008-04-15 15:00:00,65.36,65.43,65.3,65.32,65200.0,45.5085,45.5573,45.4667,45.4807,65200.0
2008-04-15 15:10:00,65.32,65.5,65.31,65.5,62700.0,45.4807,45.606,45.4737,45.606,62700.0
2008-04-15 15:20:00,65.5,65.62,65.49,65.59,99500.0,45.606,45.6895,45.599,45.6687,99500.0
2008-04-15 15:30:00,65.6,65.68,65.5,65.52,88300.0,45.6756,45.7313,45.606,45.6199,88300.0
2008-04-15 15:40:00,65.52,65.57,65.43,65.53,112200.0,45.6199,45.6547,45.5573,45.6269,112200.0
2008-04-15 15:50:00,65.52,65.79,65.49,65.74,264700.0,45.6199,45.8079,45.599,45.7731,264700.0
2008-04-16 09:30:00,65.73,65.99,65.68,65.68,117900.0,45.7661,45.9472,45.7313,45.7313,117900.0
2008-04-16 09:40:00,65.66,65.9,65.61,65.82,101500.0,45.7174,45.8845,45.6826,45.8288,101500.0
2008-04-16 09:50:00,65.83,65.9,65.72,65.81,94800.0,45.8358,45.8845,45.7592,45.8218,94800.0
2008-04-16 10:00:00,65.8,65.81,65.52,65.73,72200.0,45.8149,45.8218,45.6199,45.7661,72200.0
2008-04-16 10:10:00,65.72,66.19,65.7,66.17,99100.0,45.7592,46.0864,45.7453,46.0725,99100.0
2008-04-16 10:20:00,66.17,66.48,66.13,66.44,110000.0,46.0725,46.2883,46.0447,46.2605,110000.0
2008-04-16 10:30:00,66.45,66.59,66.34,66.39,132900.0,46.2675,46.3649,46.1909,46.2257,132900.0
2008-04-16 10:40:00,66.38,66.49,66.26,66.49,74800.0,46.2187,46.2953,46.1352,46.2953,74800.0
2008-04-16 10:50:00,66.47,66.83,66.46,66.77,138200.0,46.2814,46.532,46.2744,46.4903,138200.0
2008-04-16 11:00:00,66.77,66.88,66.58,66.61,102700.0,46.4903,46.5669,46.358,46.3789,102700.0
2008-04-16 11:10:00,66.58,66.77,66.57,66.74,73600.0,46.358,46.4903,46.351,46.4694,73600.0
2008-04-16 11:20:00,66.74,66.78,66.69,66.77,77300.0,46.4694,46.4972,46.4346,46.4903,77300.0
2008-04-16 11:30:00,66.75,67.12,66.74,67.1,177300.0,46.4763,46.734,46.4694,46.72,177300.0
2008-04-16 11:40:00,67.11,67.23,67.02,67.18,120000.0,46.727,46.8106,46.6643,46.7757,120000.0
2008-04-16 11:50:00,67.18,67.2,67.04,67.12,62900.0,46.7757,46.7897,46.6783,46.734,62900.0
2008-04-16 12:00:00,67.12,67.18,67.11,67.15,53000.0,46.734,46.7757,46.727,46.7549,53000.0
2008-04-16 12:10:00,67.14,67.25,67.13,67.17,82700.0,46.7479,46.8245,46.7409,46.7688,82700.0
2008-04-16 12:20:00,67.17,67.25,67.15,67.23,42300.0,46.7688,46.8245,46.7549,46.8106,42300.0
2008-04-16 12:30:00,67.23,67.35,67.1,67.13,53600.0,46.8106,46.8941,46.72,46.7409,53600.0
2008-04-16 12:40:00,67.13,67.16,67.01,67.04,71200.0,46.7409,46.7618,46.6574,46.6783,71200.0
2008-04-16 12:50:00,67.04,67.2,67.04,67.16,50400.0,46.6783,46.7897,46.6783,46.7618,50400.0
2008-04-16 13:00:00,67.16,67.21,66.98,66.98,79800.0,46.7618,46.7966,46.6365,46.6365,79800.0
2008-04-16 13:10:00,66.99,67.04,66.95,67.0,59300.0,46.6434,46.6783,46.6156,46.6504,59300.0
2008-04-16 13:20:00,67.01,67.04,66.94,66.97,68900.0,46.6574,46.6783,46.6086,46.6295,68900.0
2008-04-16 13:30:00,66.96,66.97,66.78,66.85,51100.0,46.6226,46.6295,46.4972,46.546,51100.0
2008-04-16 13:40:00,66.85,66.94,66.75,66.94,97500.0,46.546,46.6086,46.4763,46.6086,97500.0
2008-04-16 13:50:00,66.94,66.95,66.85,66.87,44100.0,46.6086,46.6156,46.546,46.5599,44100.0
2008-04-16 14:00:00,66.89,66.91,66.7,66.72,71000.0,46.5738,46.5877,46.4415,46.4555,71000.0
2008-04-16 14:10:00,66.71,66.84,66.66,66.8,73600.0,46.4485,46.539,46.4137,46.5112,73600.0
2008-04-16 14:20:00,66.8,66.93,66.78,66.88,54200.0,46.5112,46.6017,46.4972,46.5669,54200.0
2008-04-16 14:30:00,66.88,66.96,66.88,66.92,48000.0,46.5669,46.6226,46.5669,46.5947,48000.0
2008-04-16 14:40:00,66.93,66.99,66.89,66.98,121400.0,46.6017,46.6434,46.5738,46.6365,121400.0
2008-04-16 14:50:00,66.97,67.22,66.97,67.15,167100.0,46.6295,46.8036,46.6295,46.7549,167100.0
2008-04-16 15:00:00,67.13,67.22,67.12,67.21,86200.0,46.7409,46.8036,46.734,46.7966,86200.0
2008-04-16 15:10:00,67.21,67.39,67.19,67.32,159000.0,46.7966,46.922,46.7827,46.8732,159000.0
2008-04-16 15:20:00,67.31,67.42,67.26,67.38,123100.0,46.8663,46.9428,46.8314,46.915,123100.0
2008-04-16 15:30:00,67.38,67.39,67.2,67.22,229000.0,46.915,46.922,46.7897,46.8036,229000.0
2008-04-16 15:40:00,67.22,67.31,67.04,67.26,424700.0,46.8036,46.8663,46.6783,46.8314,424700.0
2008-04-16 15:50:00,67.27,67.38,67.15,67.23,316300.0,46.8384,46.915,46.7549,46.8106,316300.0
2008-04-17 09:30:00,67.43,67.69,67.14,67.59,300900.0,46.9498,47.1308,46.7479,47.0612,300900.0
2008-04-17 09:40:00,67.55,67.97,67.55,67.88,144900.0,47.0334,47.3258,47.0334,47.2631,144900.0
2008-04-17 09:50:00,67.89,68.07,67.62,67.77,259200.0,47.2701,47.3954,47.0821,47.1865,259200.0
2008-04-17 10:00:00,67.71,67.84,67.58,67.72,166700.0,47.1448,47.2353,47.0542,47.1517,166700.0
2008-04-17 10:10:00,67.7,67.81,67.62,67.73,160800.0,47.1378,47.2144,47.0821,47.1587,160800.0
2008-04-17 10:20:00,67.71,67.76,67.69,67.71,106300.0,47.1448,47.1796,47.1308,47.1448,106300.0
2008-04-17 10:30:00,67.7,67.9,67.69,67.84,92200.0,47.1378,47.2771,47.1308,47.2353,92200.0
2008-04-17 10:40:00,67.83,67.83,67.72,67.78,68900.0,47.2283,47.2283,47.1517,47.1935,68900.0
2008-04-17 10:50:00,67.77,67.83,67.72,67.79,49700.0,47.1865,47.2283,47.1517,47.2005,49700.0
2008-04-17 11:00:00,67.78,67.82,67.64,67.71,76400.0,47.1935,47.2214,47.096,47.1448,76400.0
2008-04-17 11:10:00,67.71,67.88,67.71,67.76,92500.0,47.1448,47.2631,47.1448,47.1796,92500.0
2008-04-17 11:20:00,67.77,67.82,67.69,67.77,54800.0,47.1865,47.2214,47.1308,47.1865,54800.0
2008-04-17 11:30:00,67.77,67.85,67.75,67.81,63100.0,47.1865,47.2422,47.1726,47.2144,63100.0
2008-04-17 11:40:00,67.8,67.84,67.74,67.81,52600.0,47.2074,47.2353,47.1657,47.2144,52600.0
2008-04-17 11:50:00,67.81,67.81,67.67,67.73,41500.0,47.2144,47.2144,47.1169,47.1587,41500.0
2008-04-17 12:00:00,67.73,67.75,67.7,67.75,77700.0,47.1587,47.1726,47.1378,47.1726,77700.0
2008-04-17 12:10:00,67.74,67.76,67.67,67.7,213400.0,47.1657,47.1796,47.1169,47.1378,213400.0
2008-04-17 12:20:00,67.7,67.73,67.69,67.7,49000.0,47.1378,47.1587,47.1308,47.1378,49000.0
2008-04-17 12:30:00,67.7,67.73,67.63,67.72,67300.0,47.1378,47.1587,47.0891,47.1517,67300.0
2008-04-17 12:40:00,67.71,67.77,67.7,67.74,65600.0,47.1448,47.1865,47.1378,47.1657,65600.0
2008-04-17 12:50:00,67.73,67.8,67.7,67.8,26400.0,47.1587,47.2074,47.1378,47.2074,26400.0
2008-04-17 13:00:00,67.8,67.81,67.7,67.73,60500.0,47.2074,47.2144,47.1378,47.1587,60500.0
2008-04-17 13:10:00,67.72,67.8,67.72,67.79,45300.0,47.1517,47.2074,47.1517,47.2005,45300.0
2008-04-17 13:20:00,67.79,67.91,67.75,67.91,47400.0,47.2005,47.284,47.1726,47.284,47400.0
2008-04-17 13:30:00,67.89,68.02,67.85,68.01,138800.0,47.2701,47.3606,47.2422,47.3536,138800.0
2008-04-17 13:40:00,68.02,68.07,67.89,67.91,74500.0,47.3606,47.3954,47.2701,47.284,74500.0
2008-04-17 13:50:00,67.91,67.96,67.85,67.95,34400.0,47.284,47.3188,47.2422,47.3119,34400.0
2008-04-17 14:00:00,67.95,67.98,67.89,67.93,56300.0,47.3119,47.3328,47.2701,47.2979,56300.0
2008-04-17 14:10:00,67.93,67.95,67.86,67.89,122400.0,47.2979,47.3119,47.2492,47.2701,122400.0
2008-04-17 14:20:00,67.88,68.01,67.86,68.01,64200.0,47.2631,47.3536,47.2492,47.3536,64200.0
2008-04-17 14:30:00,68.01,68.1,67.98,68.06,94800.0,47.3536,47.4163,47.3328,47.3885,94800.0
2008-04-17 14:40:00,68.06,68.12,68.04,68.09,85000.0,47.3885,47.4302,47.3745,47.4093,85000.0
2008-04-17 14:50:00,68.1,68.12,68.05,68.1,126400.0,47.4163,47.4302,47.3815,47.4163,126400.0
2008-04-17 15:00:00,68.1,68.22,68.09,68.2,143400.0,47.4163,47.4999,47.4093,47.4859,143400.0
2008-04-17 15:10:00,68.19,68.48,68.19,68.46,202400.0,47.479,47.6809,47.479,47.667,202400.0
2008-04-17 15:20:00,68.46,68.5,68.32,68.32,215000.0,47.667,47.6948,47.5695,47.5695,215000.0
2008-04-17 15:30:00,68.32,68.5,68.32,68.44,207000.0,47.5695,47.6948,47.5695,47.653,207000.0
2008-04-17 15:40:00,68.44,68.52,68.4,68.48,292400.0,47.653,47.7087,47.6252,47.6809,292400.0
2008-04-17 15:50:00,68.49,68.59,68.42,68.52,456100.0,47.6879,47.7575,47.6391,47.7087,456100.0
2008-04-18 09:30:00,69.15,69.83,69.05,69.83,631100.0,48.1474,48.6209,48.0778,48.6209,631100.0
2008-04-18 09:40:00,69.82,69.88,69.01,69.03,164800.0,48.6139,48.6557,48.0499,48.0638,164800.0
2008-04-18 09:50:00,69.02,69.5,69.01,69.12,179100.0,48.0569,48.3911,48.0499,48.1265,179100.0
2008-04-18 10:00:00,69.12,69.39,69.04,69.27,160300.0,48.1265,48.3145,48.0708,48.231,160300.0
2008-04-18 10:10:00,69.27,69.39,69.17,69.27,68100.0,48.231,48.3145,48.1613,48.231,68100.0
2008-04-18 10:20:00,69.25,69.33,68.95,68.95,79300.0,48.217,48.2727,48.0081,48.0081,79300.0
2008-04-18 10:30:00,68.95,69.34,68.95,69.33,114100.0,48.0081,48.2797,48.0081,48.2727,114100.0
2008-04-18 10:40:00,69.33,69.45,69.09,69.13,128700.0,48.2727,48.3563,48.1056,48.1335,128700.0
2008-04-18 10:50:00,69.13,69.27,69.08,69.18,141000.0,48.1335,48.231,48.0987,48.1683,141000.0
2008-04-18 11:00:00,69.18,69.35,69.09,69.14,113300.0,48.1683,48.2867,48.1056,48.1404,113300.0
2008-04-18 11:10:00,69.13,69.14,68.95,69.11,83300.0,48.1335,48.1404,48.0081,48.1195,83300.0
2008-04-18 11:20:00,69.1,69.33,69.09,69.31,81400.0,48.1126,48.2727,48.1056,48.2588,81400.0
2008-04-18 11:30:00,69.31,69.33,69.1,69.15,66900.0,48.2588,48.2727,48.1126,48.1474,66900.0
2008-04-18 11:40:00,69.15,69.37,69.14,69.34,71700.0,48.1474,48.3006,48.1404,48.2797,71700.0
2008-04-18 11:50:00,69.33,69.39,69.22,69.37,103300.0,48.2727,48.3145,48.1961,48.3006,103300.0
2008-04-18 12:00:00,69.37,69.41,69.31,69.31,69300.0,48.3006,48.3284,48.2588,48.2588,69300.0
2008-04-18 12:10:00,69.3,69.38,69.22,69.32,69800.0,48.2518,48.3075,48.1961,48.2658,69800.0
2008-04-18 12:20:00,69.32,69.39,69.28,69.31,45500.0,48.2658,48.3145,48.2379,48.2588,45500.0
2008-04-18 12:30:00,69.32,69.37,69.28,69.36,51300.0,48.2658,48.3006,48.2379,48.2936,51300.0
2008-04-18 12:40:00,69.37,69.37,69.23,69.23,51700.0,48.3006,48.3006,48.2031,48.2031,51700.0
2008-04-18 12:50:00,69.23,69.3,69.17,69.2,66700.0,48.2031,48.2518,48.1613,48.1822,66700.0
2008-04-18 13:00:00,69.2,69.3,69.17,69.3,90200.0,48.1822,48.2518,48.1613,48.2518,90200.0
2008-04-18 13:10:00,69.3,69.34,69.26,69.28,52700.0,48.2518,48.2797,48.224,48.2379,52700.0
2008-04-18 13:20:00,69.27,69.3,69.17,69.29,107300.0,48.231,48.2518,48.1613,48.2449,107300.0
2008-04-18 13:30:00,69.28,69.33,69.19,69.28,116800.0,48.2379,48.2727,48.1753,48.2379,116800.0
2008-04-18 13:40:00,69.27,69.44,69.25,69.4,112600.0,48.231,48.3493,48.217,48.3215,112600.0
2008-04-18 13:50:00,69.4,69.52,69.38,69.45,166900.0,48.3215,48.405,48.3075,48.3563,166900.0
2008-04-18 14:00:00,69.45,69.52,69.38,69.39,116200.0,48.3563,48.405,48.3075,48.3145,116200.0
2008-04-18 14:10:00,69.39,69.65,69.37,69.62,138800.0,48.3145,48.4955,48.3006,48.4746,138800.0
2008-04-18 14:20:00,69.63,69.71,69.36,69.4,167400.0,48.4816,48.5373,48.2936,48.3215,167400.0
2008-04-18 14:30:00,69.38,69.51,69.35,69.44,72500.0,48.3075,48.3981,48.2867,48.3493,72500.0
2008-04-18 14:40:00,69.45,69.55,69.4,69.42,39800.0,48.3563,48.4259,48.3215,48.3354,39800.0
2008-04-18 14:50:00,69.41,69.43,69.23,69.34,100900.0,48.3284,48.3424,48.2031,48.2797,100900.0
2008-04-18 15:00:00,69.34,69.35,69.2,69.35,87800.0,48.2797,48.2867,48.1822,48.2867,87800.0
2008-04-18 15:10:00,69.36,69.41,69.21,69.21,93200.0,48.2936,48.3284,48.1892,48.1892,93200.0
2008-04-18 15:20:00,69.21,69.33,69.11,69.18,112500.0,48.1892,48.2727,48.1195,48.1683,112500.0
2008-04-18 15:30:00,69.17,69.26,69.14,69.18,114900.0,48.1613,48.224,48.1404,48.1683,114900.0
2008-04-18 15:40:00,69.18,69.2,69.06,69.18,163400.0,48.1683,48.1822,48.0847,48.1683,163400.0
2008-04-18 15:50:00,69.17,69.47,69.17,69.41,199900.0,48.1613,48.3702,48.1613,48.3284,199900.0
2008-04-21 09:30:00,69.05,69.22,68.51,68.7,132800.0,48.0778,48.1961,47.7018,47.8341,132800.0
2008-04-21 09:40:00,68.67,68.95,68.56,68.84,64500.0,47.8132,48.0081,47.7366,47.9316,64500.0
2008-04-21 09:50:00,68.85,68.85,68.55,68.58,63200.0,47.9385,47.9385,47.7296,47.7505,63200.0
2008-04-21 10:00:00,68.58,68.75,68.4,68.72,95100.0,47.7505,47.8689,47.6252,47.848,95100.0
2008-04-21 10:10:00,68.72,68.72,68.25,68.36,68300.0,47.848,47.848,47.5208,47.5973,68300.0
2008-04-21 10:20:00,68.36,68.48,68.32,68.41,72000.0,47.5973,47.6809,47.5695,47.6322,72000.0
2008-04-21 10:30:00,68.4,68.57,68.38,68.57,66600.0,47.6252,47.7436,47.6113,47.7436,66600.0
2008-04-21 10:40:00,68.56,68.66,68.47,68.57,53800.0,47.7366,47.8062,47.6739,47.7436,53800.0
2008-04-21 10:50:00,68.57,68.67,68.46,68.5,50500.0,47.7436,47.8132,47.667,47.6948,50500.0
2008-04-21 11:00:00,68.5,68.7,68.46,68.69,44500.0,47.6948,47.8341,47.667,47.8271,44500.0
2008-04-21 11:10:00,68.68,68.7,68.55,68.64,36800.0,47.8202,47.8341,47.7296,47.7923,36800.0
2008-04-21 11:20:00,68.64,68.69,68.56,68.61,59900.0,47.7923,47.8271,47.7366,47.7714,59900.0
2008-04-21 11:30:00,68.61,68.63,68.52,68.56,81300.0,47.7714,47.7853,47.7087,47.7366,81300.0
2008-04-21 11:40:00,68.55,68.57,68.52,68.56,64600.0,47.7296,47.7436,47.7087,47.7366,64600.0
2008-04-21 11:50:00,68.57,68.69,68.56,68.64,36700.0,47.7436,47.8271,47.7366,47.7923,36700.0
2008-04-21 12:00:00,68.64,68.68,68.56,68.57,41800.0,47.7923,47.8202,47.7366,47.7436,41800.0
2008-04-21 12:10:00,68.56,68.6,68.51,68.55,62100.0,47.7366,47.7644,47.7018,47.7296,62100.0
2008-04-21 12:20:00,68.53,68.58,68.53,68.56,31100.0,47.7157,47.7505,47.7157,47.7366,31100.0
2008-04-21 12:30:00,68.57,68.69,68.54,68.69,47300.0,47.7436,47.8271,47.7227,47.8271,47300.0
2008-04-21 12:40:00,68.69,68.77,68.65,68.66,25500.0,47.8271,47.8828,47.7993,47.8062,25500.0
2008-04-21 12:50:00,68.64,68.73,68.61,68.68,37700.0,47.7923,47.855,47.7714,47.8202,37700.0
2008-04-21 13:00:00,68.69,68.79,68.69,68.78,20500.0,47.8271,47.8967,47.8271,47.8898,20500.0
2008-04-21 13:10:00,68.79,68.79,68.71,68.73,15500.0,47.8967,47.8967,47.841,47.855,15500.0
2008-04-21 13:20:00,68.73,68.77,68.71,68.76,59500.0,47.855,47.8828,47.841,47.8759,59500.0
2008-04-21 13:30:00,68.77,68.88,68.77,68.81,43900.0,47.8828,47.9594,47.8828,47.9107,43900.0
2008-04-21 13:40:00,68.8,68.8,68.62,68.67,34400.0,47.9037,47.9037,47.7784,47.8132,34400.0
2008-04-21 13:50:00,68.67,68.7,68.64,68.67,25800.0,47.8132,47.8341,47.7923,47.8132,25800.0
2008-04-21 14:00:00,68.68,68.79,68.68,68.72,52400.0,47.8202,47.8967,47.8202,47.848,52400.0
2008-04-21 14:10:00,68.72,68.78,68.69,68.78,34500.0,47.848,47.8898,47.8271,47.8898,34500.0
2008-04-21 14:20:00,68.77,68.77,68.62,68.7,39100.0,47.8828,47.8828,47.7784,47.8341,39100.0
2008-04-21 14:30:00,68.7,68.85,68.7,68.81,42300.0,47.8341,47.9385,47.8341,47.9107,42300.0
2008-04-21 14:40:00,68.81,68.95,68.79,68.92,52000.0,47.9107,48.0081,47.8967,47.9873,52000.0
2008-04-21 14:50:00,68.92,69.0,68.92,69.0,76700.0,47.9873,48.043,47.9873,48.043,76700.0
2008-04-21 15:00:00,68.99,69.17,68.98,69.07,113500.0,48.036,48.1613,48.029,48.0917,113500.0
2008-04-21 15:10:00,69.06,69.07,69.01,69.05,47900.0,48.0847,48.0917,48.0499,48.0778,47900.0
2008-04-21 15:20:00,69.05,69.08,68.99,69.04,133400.0,48.0778,48.0987,48.036,48.0708,133400.0
2008-04-21 15:30:00,69.03,69.14,68.97,69.07,144700.0,48.0638,48.1404,48.0221,48.0917,144700.0
2008-04-21 15:40:00,69.09,69.29,69.08,69.28,182400.0,48.1056,48.2449,48.0987,48.2379,182400.0
2008-04-21 15:50:00,69.27,69.37,69.11,69.13,249600.0,48.231,48.3006,48.1195,48.1335,249600.0
2008-04-22 09:30:00,68.65,68.84,68.5,68.71,101000.0,47.7993,47.9316,47.6948,47.841,101000.0
2008-04-22 09:40:00,68.68,68.68,68.5,68.52,89700.0,47.8202,47.8202,47.6948,47.7087,89700.0
2008-04-22 09:50:00,68.5,68.59,68.4,68.47,115400.0,47.6948,47.7575,47.6252,47.6739,115400.0
2008-04-22 10:00:00,68.47,68.91,68.47,68.54,100500.0,47.6739,47.9803,47.6739,47.7227,100500.0
2008-04-22 10:10:00,68.53,68.68,68.49,68.52,42400.0,47.7157,47.8202,47.6879,47.7087,42400.0
2008-04-22 10:20:00,68.51,68.53,68.38,68.41,40200.0,47.7018,47.7157,47.6113,47.6322,40200.0
2008-04-22 10:30:00,68.39,68.54,68.39,68.52,62400.0,47.6182,47.7227,47.6182,47.7087,62400.0
2008-04-22 10:40:00,68.52,68.91,68.5,68.91,117800.0,47.7087,47.9803,47.6948,47.9803,117800.0
2008-04-22 10:50:00,68.89,69.08,68.87,68.99,69100.0,47.9664,48.0987,47.9524,48.036,69100.0
2008-04-22 11:00:00,69.0,69.2,68.86,68.92,124200.0,48.043,48.1822,47.9455,47.9873,124200.0
2008-04-22 11:10:00,68.93,68.93,68.8,68.82,47000.0,47.9942,47.9942,47.9037,47.9176,47000.0
2008-04-22 11:20:00,68.8,68.81,68.58,68.58,64500.0,47.9037,47.9107,47.7505,47.7505,64500.0
2008-04-22 11:30:00,68.57,68.6,68.53,68.56,26300.0,47.7436,47.7644,47.7157,47.7366,26300.0
2008-04-22 11:40:00,68.55,68.66,68.39,68.41,84700.0,47.7296,47.8062,47.6182,47.6322,84700.0
2008-04-22 11:50:00,68.39,68.43,68.02,68.07,104500.0,47.6182,47.6461,47.3606,47.3954,104500.0
2008-04-22 12:00:00,68.06,68.1,67.95,67.96,52000.0,47.3885,47.4163,47.3119,47.3188,52000.0
2008-04-22 12:10:00,67.97,68.06,67.94,67.95,40000.0,47.3258,47.3885,47.3049,47.3119,40000.0
2008-04-22 12:20:00,67.97,68.05,67.63,67.66,87000.0,47.3258,47.3815,47.0891,47.11,87000.0
2008-04-22 12:30:00,67.65,67.66,67.48,67.59,150600.0,47.103,47.11,46.9846,47.0612,150600.0
2008-04-22 12:40:00,67.57,67.59,67.36,67.46,120500.0,47.0473,47.0612,46.9011,46.9707,120500.0
2008-04-22 12:50:00,67.46,67.59,67.46,67.54,131000.0,46.9707,47.0612,46.9707,47.0264,131000.0
2008-04-22 13:00:00,67.54,67.79,67.51,67.77,139400.0,47.0264,47.2005,47.0055,47.1865,139400.0
2008-04-22 13:10:00,67.76,67.85,67.75,67.81,49400.0,47.1796,47.2422,47.1726,47.2144,49400.0
2008-04-22 13:20:00,67.8,67.87,67.74,67.87,67600.0,47.2074,47.2562,47.1657,47.2562,67600.0
2008-04-22 13:30:00,67.87,68.05,67.83,67.83,64100.0,47.2562,47.3815,47.2283,47.2283,64100.0
2008-04-22 13:40:00,67.82,67.9,67.78,67.87,28600.0,47.2214,47.2771,47.1935,47.2562,28600.0
2008-04-22 13:50:00,67.87,68.02,67.79,67.99,41700.0,47.2562,47.3606,47.2005,47.3397,41700.0
2008-04-22 14:00:00,67.99,68.06,67.9,68.0,71800.0,47.3397,47.3885,47.2771,47.3467,71800.0
2008-04-22 14:10:00,67.99,68.1,67.98,68.03,79800.0,47.3397,47.4163,47.3328,47.3676,79800.0
2008-04-22 14:20:00,68.04,68.16,67.99,68.04,62100.0,47.3745,47.4581,47.3397,47.3745,62100.0
2008-04-22 14:30:00,68.04,68.21,68.04,68.04,58100.0,47.3745,47.4929,47.3745,47.3745,58100.0
2008-04-22 14:40:00,68.04,68.06,67.82,67.82,48200.0,47.3745,47.3885,47.2214,47.2214,48200.0
2008-04-22 14:50:00,67.82,67.88,67.66,67.86,77300.0,47.2214,47.2631,47.11,47.2492,77300.0
2008-04-22 15:00:00,67.86,67.97,67.77,67.92,47500.0,47.2492,47.3258,47.1865,47.291,47500.0
2008-04-22 15:10:00,67.92,68.01,67.84,67.92,49100.0,47.291,47.3536,47.2353,47.291,49100.0
2008-04-22 15:20:00,67.93,67.93,67.77,67.86,91100.0,47.2979,47.2979,47.1865,47.2492,91100.0
2008-04-22 15:30:00,67.86,67.93,67.8,67.9,92800.0,47.2492,47.2979,47.2074,47.2771,92800.0
2008-04-22 15:40:00,67.9,68.1,67.89,68.07,103800.0,47.2771,47.4163,47.2701,47.3954,103800.0
2008-04-22 15:50:00,68.07,68.13,68.02,68.12,182700.0,47.3954,47.4372,47.3606,47.4302,182700.0
2008-04-23 09:30:00,68.17,68.46,67.79,67.8,78800.0,47.4651,47.667,47.2005,47.2074,78800.0
2008-04-23 09:40:00,67.8,68.17,67.77,68.16,79700.0,47.2074,47.4651,47.1865,47.4581,79700.0
2008-04-23 09:50:00,68.14,68.65,68.05,68.65,122400.0,47.4442,47.7993,47.3815,47.7993,122400.0
2008-04-23 10:00:00,68.65,69.05,68.6,69.03,130100.0,47.7993,48.0778,47.7644,48.0638,130100.0
2008-04-23 10:10:00,69.03,69.07,68.81,68.98,138500.0,48.0638,48.0917,47.9107,48.029,138500.0
2008-04-23 10:20:00,69.0,69.3,68.99,69.29,115300.0,48.043,48.2518,48.036,48.2449,115300.0
2008-04-23 10:30:00,69.29,69.45,68.9,69.21,96700.0,48.2449,48.3563,47.9733,48.1892,96700.0
2008-04-23 10:40:00,69.22,69.33,69.13,69.33,99000.0,48.1961,48.2727,48.1335,48.2727,99000.0
2008-04-23 10:50:00,69.33,69.46,69.16,69.17,124200.0,48.2727,48.3632,48.1544,48.1613,124200.0
2008-04-23 11:00:00,69.17,69.42,69.17,69.35,70900.0,48.1613,48.3354,48.1613,48.2867,70900.0
2008-04-23 11:10:00,69.36,69.5,69.28,69.29,44400.0,48.2936,48.3911,48.2379,48.2449,44400.0
2008-04-23 11:20:00,69.25,69.3,69.14,69.26,59900.0,48.217,48.2518,48.1404,48.224,59900.0
2008-04-23 11:30:00,69.25,69.34,69.2,69.31,90500.0,48.217,48.2797,48.1822,48.2588,90500.0
2008-04-23 11:40:00,69.3,69.51,69.28,69.41,93800.0,48.2518,48.3981,48.2379,48.3284,93800.0
2008-04-23 11:50:00,69.42,69.44,69.24,69.25,69600.0,48.3354,48.3493,48.2101,48.217,69600.0
2008-04-23 12:00:00,69.25,69.32,69.19,69.27,82700.0,48.217,48.2658,48.1753,48.231,82700.0
2008-04-23 12:10:00,69.27,69.33,69.12,69.16,41500.0,48.231,48.2727,48.1265,48.1544,41500.0
2008-04-23 12:20:00,69.16,69.23,69.07,69.17,65200.0,48.1544,48.2031,48.0917,48.1613,65200.0
2008-04-23 12:30:00,69.17,69.22,68.84,69.02,159900.0,48.1613,48.1961,47.9316,48.0569,159900.0
2008-04-23 12:40:00,69.02,69.1,68.98,69.04,23800.0,48.0569,48.1126,48.029,48.0708,23800.0
2008-04-23 12:50:00,69.05,69.15,69.03,69.07,33700.0,48.0778,48.1474,48.0638,48.0917,33700.0
2008-04-23 13:00:00,69.07,69.15,69.04,69.11,44100.0,48.0917,48.1474,48.0708,48.1195,44100.0
2008-04-23 13:10:00,69.11,69.28,69.09,69.21,47100.0,48.1195,48.2379,48.1056,48.1892,47100.0
2008-04-23 13:20:00,69.21,69.35,69.2,69.32,58700.0,48.1892,48.2867,48.1822,48.2658,58700.0
2008-04-23 13:30:00,69.33,69.48,69.31,69.34,71800.0,48.2727,48.3772,48.2588,48.2797,71800.0
2008-04-23 13:40:00,69.32,69.47,69.24,69.47,43400.0,48.2658,48.3702,48.2101,48.3702,43400.0
2008-04-23 13:50:00,69.45,69.5,69.3,69.31,44700.0,48.3563,48.3911,48.2518,48.2588,44700.0
2008-04-23 14:00:00,69.3,69.34,69.2,69.23,35800.0,48.2518,48.2797,48.1822,48.2031,35800.0
2008-04-23 14:10:00,69.23,69.38,69.2,69.28,50300.0,48.2031,48.3075,48.1822,48.2379,50300.0
2008-04-23 14:20:00,69.28,69.42,69.28,69.4,73700.0,48.2379,48.3354,48.2379,48.3215,73700.0
2008-04-23 14:30:00,69.41,69.55,69.39,69.43,75600.0,48.3284,48.4259,48.3145,48.3424,75600.0
2008-04-23 14:40:00,69.45,69.57,69.43,69.55,92000.0,48.3563,48.4398,48.3424,48.4259,92000.0
2008-04-23 14:50:00,69.54,69.61,69.52,69.6,99800.0,48.4189,48.4677,48.405,48.4607,99800.0
2008-04-23 15:00:00,69.6,69.77,69.59,69.74,90500.0,48.4607,48.5791,48.4538,48.5582,90500.0
2008-04-23 15:10:00,69.73,69.81,69.72,69.8,107800.0,48.5512,48.6069,48.5443,48.6,107800.0
2008-04-23 15:20:00,69.8,69.83,69.56,69.6,133600.0,48.6,48.6209,48.4329,48.4607,133600.0
2008-04-23 15:30:00,69.6,69.67,69.5,69.67,168100.0,48.4607,48.5095,48.3911,48.5095,168100.0
2008-04-23 15:40:00,69.67,69.7,69.46,69.55,207000.0,48.5095,48.5304,48.3632,48.4259,207000.0
2008-04-23 15:50:00,69.54,69.67,69.48,69.61,211700.0,48.4189,48.5095,48.3772,48.4677,211700.0
2008-04-24 09:30:00,69.46,69.98,69.25,69.76,111700.0,48.3632,48.7253,48.217,48.5721,111700.0
2008-04-24 09:40:00,69.75,69.78,69.36,69.47,80400.0,48.5652,48.5861,48.2936,48.3702,80400.0
2008-04-24 09:50:00,69.45,69.58,69.28,69.51,53000.0,48.3563,48.4468,48.2379,48.3981,53000.0
2008-04-24 10:00:00,69.53,69.53,68.91,69.05,143600.0,48.412,48.412,47.9803,48.0778,143600.0
2008-04-24 10:10:00,69.05,69.59,69.05,69.54,83200.0,48.0778,48.4538,48.0778,48.4189,83200.0
2008-04-24 10:20:00,69.55,69.55,69.32,69.38,50200.0,48.4259,48.4259,48.2658,48.3075,50200.0
2008-04-24 10:30:00,69.38,69.39,69.03,69.23,65400.0,48.3075,48.3145,48.0638,48.2031,65400.0
2008-04-24 10:40:00,69.25,69.34,69.02,69.06,53600.0,48.217,48.2797,48.0569,48.0847,53600.0
2008-04-24 10:50:00,69.05,69.07,69.0,69.03,47200.0,48.0778,48.0917,48.043,48.0638,47200.0
2008-04-24 11:00:00,69.02,69.32,69.02,69.3,48900.0,48.0569,48.2658,48.0569,48.2518,48900.0
2008-04-24 11:10:00,69.3,69.64,69.29,69.63,144000.0,48.2518,48.4886,48.2449,48.4816,144000.0
2008-04-24 11:20:00,69.64,69.8,69.55,69.79,83500.0,48.4886,48.6,48.4259,48.593,83500.0
2008-04-24 11:30:00,69.79,70.0,69.79,69.91,125800.0,48.593,48.7392,48.593,48.6766,125800.0
2008-04-24 11:40:00,69.91,70.0,69.83,69.99,163100.0,48.6766,48.7392,48.6209,48.7323,163100.0
2008-04-24 11:50:00,69.98,70.0,69.8,69.84,88200.0,48.7253,48.7392,48.6,48.6278,88200.0
2008-04-24 12:00:00,69.84,69.99,69.82,69.98,70100.0,48.6278,48.7323,48.6139,48.7253,70100.0
2008-04-24 12:10:00,69.98,70.2,69.97,70.2,275800.0,48.7253,48.8785,48.7183,48.8785,275800.0
2008-04-24 12:20:00,70.2,70.2,69.99,70.07,63400.0,48.8785,48.8785,48.7323,48.788,63400.0
2008-04-24 12:30:00,70.08,70.37,70.04,70.35,81300.0,48.7949,48.9969,48.7671,48.9829,81300.0
2008-04-24 12:40:00,70.36,70.49,70.31,70.41,256500.0,48.9899,49.0804,48.9551,49.0247,256500.0
2008-04-24 12:50:00,70.4,70.43,70.23,70.26,130300.0,49.0177,49.0386,48.8994,48.9203,130300.0
2008-04-24 13:00:00,70.25,70.37,70.21,70.21,120800.0,48.9133,48.9969,48.8855,48.8855,120800.0
2008-04-24 13:10:00,70.23,70.23,69.98,70.07,236900.0,48.8994,48.8994,48.7253,48.788,236900.0
2008-04-24 13:20:00,70.07,70.22,70.04,70.14,48300.0,48.788,48.8924,48.7671,48.8367,48300.0
2008-04-24 13:30:00,70.15,70.28,70.03,70.04,124800.0,48.8437,48.9342,48.7601,48.7671,124800.0
2008-04-24 13:40:00,70.05,70.34,70.04,70.34,63500.0,48.774,48.976,48.7671,48.976,63500.0
2008-04-24 13:50:00,70.33,70.45,70.23,70.43,109000.0,48.969,49.0526,48.8994,49.0386,109000.0
2008-04-24 14:00:00,70.42,70.5,70.37,70.5,93000.0,49.0317,49.0874,48.9969,49.0874,93000.0
2008-04-24 14:10:00,70.5,70.67,70.46,70.57,113100.0,49.0874,49.2057,49.0595,49.1361,113100.0
2008-04-24 14:20:00,70.58,70.6,70.41,70.46,122900.0,49.1431,49.157,49.0247,49.0595,122900.0
2008-04-24 14:30:00,70.45,70.53,70.35,70.38,82300.0,49.0526,49.1083,48.9829,49.0038,82300.0
2008-04-24 14:40:00,70.39,70.52,70.36,70.52,115400.0,49.0108,49.1013,48.9899,49.1013,115400.0
2008-04-24 14:50:00,70.51,70.71,70.46,70.67,293400.0,49.0943,49.2336,49.0595,49.2057,293400.0
2008-04-24 15:00:00,70.66,70.84,70.65,70.77,181400.0,49.1988,49.3241,49.1918,49.2754,181400.0
2008-04-24 15:10:00,70.77,70.83,70.44,70.48,184600.0,49.2754,49.3171,49.0456,49.0734,184600.0
2008-04-24 15:20:00,70.48,70.55,70.3,70.43,190200.0,49.0734,49.1222,48.9481,49.0386,190200.0
2008-04-24 15:30:00,70.43,70.54,70.39,70.39,208100.0,49.0386,49.1152,49.0108,49.0108,208100.0
2008-04-24 15:40:00,70.4,70.44,70.12,70.27,231700.0,49.0177,49.0456,48.8228,48.9272,231700.0
2008-04-24 15:50:00,70.26,70.39,70.13,70.19,254200.0,48.9203,49.0108,48.8297,48.8715,254200.0
2008-04-25 09:30:00,70.38,70.98,70.13,70.95,303700.0,49.0038,49.4216,48.8297,49.4007,303700.0
2008-04-25 09:40:00,70.95,71.47,70.94,71.08,248300.0,49.4007,49.7628,49.3937,49.4912,248300.0
2008-04-25 09:50:00,71.08,71.25,71.06,71.17,125700.0,49.4912,49.6096,49.4773,49.5539,125700.0
2008-04-25 10:00:00,71.17,71.17,70.84,70.97,213000.0,49.5539,49.5539,49.3241,49.4146,213000.0
2008-04-25 10:10:00,70.97,71.02,70.87,70.95,130900.0,49.4146,49.4494,49.345,49.4007,130900.0
2008-04-25 10:20:00,70.95,71.03,70.94,70.96,103000.0,49.4007,49.4564,49.3937,49.4077,103000.0
2008-04-25 10:30:00,70.97,71.04,70.75,70.77,121200.0,49.4146,49.4634,49.2614,49.2754,121200.0
2008-04-25 10:40:00,70.78,70.97,70.57,70.6,89400.0,49.2823,49.4146,49.1361,49.157,89400.0
2008-04-25 10:50:00,70.59,70.97,70.49,70.92,202900.0,49.15,49.4146,49.0804,49.3798,202900.0
2008-04-25 11:00:00,70.94,71.02,70.8,70.86,107600.0,49.3937,49.4494,49.2963,49.338,107600.0
2008-04-25 11:10:00,70.86,70.89,70.52,70.53,117900.0,49.338,49.3589,49.1013,49.1083,117900.0
2008-04-25 11:20:00,70.53,70.81,70.48,70.7,95600.0,49.1083,49.3032,49.0734,49.2266,95600.0
2008-04-25 11:30:00,70.72,70.79,70.58,70.59,68500.0,49.2406,49.2893,49.1431,49.15,68500.0
2008-04-25 11:40:00,70.58,70.82,70.57,70.78,51900.0,49.1431,49.3102,49.1361,49.2823,51900.0
2008-04-25 11:50:00,70.78,70.93,70.72,70.76,69100.0,49.2823,49.3868,49.2406,49.2684,69100.0
2008-04-25 12:00:00,70.76,70.77,70.54,70.64,44900.0,49.2684,49.2754,49.1152,49.1848,44900.0
2008-04-25 12:10:00,70.64,70.75,70.64,70.68,51900.0,49.1848,49.2614,49.1848,49.2127,51900.0
2008-04-25 12:20:00,70.68,70.7,70.53,70.6,39600.0,49.2127,49.2266,49.1083,49.157,39600.0
2008-04-25 12:30:00,70.57,70.6,70.35,70.55,67600.0,49.1361,49.157,48.9829,49.1222,67600.0
2008-04-25 12:40:00,70.53,70.68,70.42,70.58,57200.0,49.1083,49.2127,49.0317,49.1431,57200.0
2008-04-25 12:50:00,70.58,70.6,70.35,70.38,66600.0,49.1431,49.157,48.9829,49.0038,66600.0
2008-04-25 13:00:00,70.38,70.49,70.35,70.4,37800.0,49.0038,49.0804,48.9829,49.0177,37800.0
2008-04-25 13:10:00,70.38,70.4,70.0,70.28,140900.0,49.0038,49.0177,48.7392,48.9342,140900.0
2008-04-25 13:20:00,70.28,70.35,70.24,70.3,65900.0,48.9342,48.9829,48.9063,48.9481,65900.0
2008-04-25 13:30:00,70.3,70.39,70.25,70.36,44500.0,48.9481,49.0108,48.9133,48.9899,44500.0
2008-04-25 13:40:00,70.35,70.37,70.24,70.34,42900.0,48.9829,48.9969,48.9063,48.976,42900.0
2008-04-25 13:50:00,70.35,70.47,70.29,70.46,59200.0,48.9829,49.0665,48.9412,49.0595,59200.0
2008-04-25 14:00:00,70.48,70.79,70.48,70.79,72500.0,49.0734,49.2893,49.0734,49.2893,72500.0
2008-04-25 14:10:00,70.79,70.84,70.69,70.76,59600.0,49.2893,49.3241,49.2197,49.2684,59600.0
2008-04-25 14:20:00,70.78,70.92,70.76,70.89,85700.0,49.2823,49.3798,49.2684,49.3589,85700.0
2008-04-25 14:30:00,70.89,71.0,70.89,70.97,112600.0,49.3589,49.4355,49.3589,49.4146,112600.0
2008-04-25 14:40:00,70.97,71.08,70.93,71.07,137400.0,49.4146,49.4912,49.3868,49.4842,137400.0
2008-04-25 14:50:00,71.07,71.15,71.04,71.11,72700.0,49.4842,49.5399,49.4634,49.5121,72700.0
2008-04-25 15:00:00,71.11,71.37,71.09,71.33,100800.0,49.5121,49.6931,49.4982,49.6653,100800.0
2008-04-25 15:10:00,71.34,71.57,71.34,71.54,240700.0,49.6722,49.8324,49.6722,49.8115,240700.0
2008-04-25 15:20:00,71.54,71.69,71.41,71.42,209700.0,49.8115,49.9159,49.721,49.7279,209700.0
2008-04-25 15:30:00,71.42,71.49,71.4,71.44,108700.0,49.7279,49.7767,49.714,49.7419,108700.0
2008-04-25 15:40:00,71.43,71.43,71.33,71.39,147400.0,49.7349,49.7349,49.6653,49.7071,147400.0
2008-04-25 15:50:00,71.39,71.63,71.39,71.54,274400.0,49.7071,49.8742,49.7071,49.8115,274400.0
2008-04-28 09:30:00,71.21,71.67,71.07,71.11,185900.0,49.5817,49.902,49.4842,49.5121,185900.0
2008-04-28 09:40:00,71.1,71.11,70.82,70.91,106900.0,49.5051,49.5121,49.3102,49.3728,106900.0
2008-04-28 09:50:00,70.92,71.43,70.89,71.41,142000.0,49.3798,49.7349,49.3589,49.721,142000.0
2008-04-28 10:00:00,71.4,71.4,71.02,71.16,56400.0,49.714,49.714,49.4494,49.5469,56400.0
2008-04-28 10:10:00,71.17,71.58,71.17,71.5,118700.0,49.5539,49.8393,49.5539,49.7836,118700.0
2008-04-28 10:20:00,71.5,71.53,71.22,71.25,52100.0,49.7836,49.8045,49.5887,49.6096,52100.0
2008-04-28 10:30:00,71.25,71.5,71.21,71.45,50000.0,49.6096,49.7836,49.5817,49.7488,50000.0
2008-04-28 10:40:00,71.45,71.59,71.38,71.52,98800.0,49.7488,49.8463,49.7001,49.7976,98800.0
2008-04-28 10:50:00,71.52,71.56,71.46,71.5,56400.0,49.7976,49.8254,49.7558,49.7836,56400.0
2008-04-28 11:00:00,71.5,71.55,71.21,71.23,68800.0,49.7836,49.8185,49.5817,49.5957,68800.0
2008-04-28 11:10:00,71.24,71.24,71.14,71.16,93800.0,49.6026,49.6026,49.533,49.5469,93800.0
2008-04-28 11:20:00,71.16,71.42,71.15,71.37,79500.0,49.5469,49.7279,49.5399,49.6931,79500.0
2008-04-28 11:30:00,71.37,71.37,71.16,71.17,51000.0,49.6931,49.6931,49.5469,49.5539,51000.0
2008-04-28 11:40:00,71.18,71.27,71.12,71.14,52200.0,49.5608,49.6235,49.5191,49.533,52200.0
2008-04-28 11:50:00,71.14,71.2,71.12,71.13,53000.0,49.533,49.5748,49.5191,49.526,53000.0
2008-04-28 12:00:00,71.13,71.17,71.05,71.16,34400.0,49.526,49.5539,49.4703,49.5469,34400.0
2008-04-28 12:10:00,71.17,71.27,71.16,71.26,144200.0,49.5539,49.6235,49.5469,49.6165,144200.0
2008-04-28 12:20:00,71.26,71.38,71.25,71.36,70800.0,49.6165,49.7001,49.6096,49.6862,70800.0
2008-04-28 12:30:00,71.36,71.4,71.27,71.28,96800.0,49.6862,49.714,49.6235,49.6305,96800.0
2008-04-28 12:40:00,71.26,71.28,71.18,71.2,28300.0,49.6165,49.6305,49.5608,49.5748,28300.0
2008-04-28 12:50:00,71.2,71.27,71.17,71.25,27100.0,49.5748,49.6235,49.5539,49.6096,27100.0
2008-04-28 13:00:00,71.23,71.33,71.23,71.27,60600.0,49.5957,49.6653,49.5957,49.6235,60600.0
2008-04-28 13:10:00,71.27,71.29,71.19,71.25,110800.0,49.6235,49.6374,49.5678,49.6096,110800.0
2008-04-28 13:20:00,71.25,71.3,71.13,71.29,78700.0,49.6096,49.6444,49.526,49.6374,78700.0
2008-04-28 13:30:00,71.3,71.37,71.3,71.31,58100.0,49.6444,49.6931,49.6444,49.6514,58100.0
2008-04-28 13:40:00,71.3,71.31,71.2,71.2,69200.0,49.6444,49.6514,49.5748,49.5748,69200.0
2008-04-28 13:50:00,71.19,71.25,71.18,71.2,136600.0,49.5678,49.6096,49.5608,49.5748,136600.0
2008-04-28 14:00:00,71.2,71.2,71.17,71.2,54400.0,49.5748,49.5748,49.5539,49.5748,54400.0
2008-04-28 14:10:00,71.2,71.2,70.97,71.03,76200.0,49.5748,49.5748,49.4146,49.4564,76200.0
2008-04-28 14:20:00,71.03,71.05,70.93,70.96,39600.0,49.4564,49.4703,49.3868,49.4077,39600.0
2008-04-28 14:30:00,70.94,71.0,70.92,70.99,29700.0,49.3937,49.4355,49.3798,49.4285,29700.0
2008-04-28 14:40:00,70.97,71.01,70.9,70.91,61900.0,49.4146,49.4425,49.3659,49.3728,61900.0
2008-04-28 14:50:00,70.89,70.91,70.75,70.77,80900.0,49.3589,49.3728,49.2614,49.2754,80900.0
2008-04-28 15:00:00,70.77,71.0,70.77,70.95,103700.0,49.2754,49.4355,49.2754,49.4007,103700.0
2008-04-28 15:10:00,70.97,71.01,70.96,70.99,75600.0,49.4146,49.4425,49.4077,49.4285,75600.0
2008-04-28 15:20:00,70.99,71.0,70.75,70.77,100100.0,49.4285,49.4355,49.2614,49.2754,100100.0
2008-04-28 15:30:00,70.79,70.79,70.7,70.75,151800.0,49.2893,49.2893,49.2266,49.2614,151800.0
2008-04-28 15:40:00,70.76,70.8,70.69,70.72,142800.0,49.2684,49.2963,49.2197,49.2406,142800.0
2008-04-28 15:50:00,70.71,70.83,70.69,70.79,223400.0,49.2336,49.3171,49.2197,49.2893,223400.0
2008-04-29 09:30:00,70.66,71.2,70.66,71.2,126600.0,49.1988,49.5748,49.1988,49.5748,126600.0
2008-04-29 09:40:00,71.2,71.41,70.9,71.25,91000.0,49.5748,49.721,49.3659,49.6096,91000.0
2008-04-29 09:50:00,71.27,71.28,70.98,71.02,46500.0,49.6235,49.6305,49.4216,49.4494,46500.0
2008-04-29 10:00:00,71.0,71.28,70.82,70.84,78600.0,49.4355,49.6305,49.3102,49.3241,78600.0
2008-04-29 10:10:00,70.84,70.85,70.49,70.56,96100.0,49.3241,49.3311,49.0804,49.1291,96100.0
2008-04-29 10:20:00,70.58,70.61,70.28,70.31,80100.0,49.1431,49.164,48.9342,48.9551,80100.0
2008-04-29 10:30:00,70.31,70.37,70.27,70.35,61600.0,48.9551,48.9969,48.9272,48.9829,61600.0
2008-04-29 10:40:00,70.35,70.43,70.3,70.3,44300.0,48.9829,49.0386,48.9481,48.9481,44300.0
2008-04-29 10:50:00,70.31,70.44,70.3,70.36,28900.0,48.9551,49.0456,48.9481,48.9899,28900.0
2008-04-29 11:00:00,70.37,70.39,70.3,70.33,41600.0,48.9969,49.0108,48.9481,48.969,41600.0
2008-04-29 11:10:00,70.32,70.4,70.3,70.36,29600.0,48.962,49.0177,48.9481,48.9899,29600.0
2008-04-29 11:20:00,70.36,70.56,70.35,70.54,38800.0,48.9899,49.1291,48.9829,49.1152,38800.0
2008-04-29 11:30:00,70.54,70.68,70.53,70.55,44700.0,49.1152,49.2127,49.1083,49.1222,44700.0
2008-04-29 11:40:00,70.56,70.56,70.51,70.52,33400.0,49.1291,49.1291,49.0943,49.1013,33400.0
2008-04-29 11:50:00,70.53,70.57,70.52,70.53,24300.0,49.1083,49.1361,49.1013,49.1083,24300.0
2008-04-29 12:00:00,70.54,70.57,70.51,70.51,35300.0,49.1152,49.1361,49.0943,49.0943,35300.0
2008-04-29 12:10:00,70.52,70.57,70.5,70.55,35200.0,49.1013,49.1361,49.0874,49.1222,35200.0
2008-04-29 12:20:00,70.56,70.91,70.53,70.89,52600.0,49.1291,49.3728,49.1083,49.3589,52600.0
2008-04-29 12:30:00,70.88,70.95,70.83,70.88,42800.0,49.352,49.4007,49.3171,49.352,42800.0
2008-04-29 12:40:00,70.89,70.98,70.87,70.92,38500.0,49.3589,49.4216,49.345,49.3798,38500.0
2008-04-29 12:50:00,70.93,70.96,70.87,70.92,30200.0,49.3868,49.4077,49.345,49.3798,30200.0
2008-04-29 13:00:00,70.92,71.02,70.87,71.02,32900.0,49.3798,49.4494,49.345,49.4494,32900.0
2008-04-29 13:10:00,71.0,71.2,71.0,71.2,61800.0,49.4355,49.5748,49.4355,49.5748,61800.0
2008-04-29 13:20:00,71.19,71.24,71.13,71.14,31400.0,49.5678,49.6026,49.526,49.533,31400.0
2008-04-29 13:30:00,71.14,71.3,71.13,71.22,185700.0,49.533,49.6444,49.526,49.5887,185700.0
2008-04-29 13:40:00,71.21,71.24,70.99,71.01,51600.0,49.5817,49.6026,49.4285,49.4425,51600.0
2008-04-29 13:50:00,71.03,71.15,71.03,71.04,182300.0,49.4564,49.5399,49.4564,49.4634,182300.0
2008-04-29 14:00:00,71.04,71.11,70.97,71.03,124400.0,49.4634,49.5121,49.4146,49.4564,124400.0
2008-04-29 14:10:00,71.04,71.13,71.0,71.11,142400.0,49.4634,49.526,49.4355,49.5121,142400.0
2008-04-29 14:20:00,71.11,71.16,71.0,71.1,111700.0,49.5121,49.5469,49.4355,49.5051,111700.0
2008-04-29 14:30:00,71.1,71.19,71.07,71.11,60800.0,49.5051,49.5678,49.4842,49.5121,60800.0
2008-04-29 14:40:00,71.12,71.39,71.12,71.37,98700.0,49.5191,49.7071,49.5191,49.6931,98700.0
2008-04-29 14:50:00,71.36,71.37,71.2,71.23,98800.0,49.6862,49.6931,49.5748,49.5957,98800.0
2008-04-29 15:00:00,71.21,71.34,71.21,71.25,106200.0,49.5817,49.6722,49.5817,49.6096,106200.0
2008-04-29 15:10:00,71.25,71.31,71.18,71.25,45900.0,49.6096,49.6514,49.5608,49.6096,45900.0
2008-04-29 15:20:00,71.24,71.25,71.03,71.05,73200.0,49.6026,49.6096,49.4564,49.4703,73200.0
2008-04-29 15:30:00,71.04,71.11,71.01,71.09,77900.0,49.4634,49.5121,49.4425,49.4982,77900.0
2008-04-29 15:40:00,71.09,71.09,70.89,70.91,113200.0,49.4982,49.4982,49.3589,49.3728,113200.0
2008-04-29 15:50:00,70.9,71.06,70.81,71.02,193800.0,49.3659,49.4773,49.3032,49.4494,193800.0
2008-04-30 09:30:00,70.98,70.99,70.41,70.61,99500.0,49.4216,49.4285,49.0247,49.164,99500.0
2008-04-30 09:40:00,70.62,71.26,70.58,71.17,95400.0,49.1709,49.6165,49.1431,49.5539,95400.0
2008-04-30 09:50:00,71.18,71.27,70.75,70.84,91500.0,49.5608,49.6235,49.2614,49.3241,91500.0
2008-04-30 10:00:00,70.85,71.07,70.82,71.0,50600.0,49.3311,49.4842,49.3102,49.4355,50600.0
2008-04-30 10:10:00,71.0,71.01,70.87,70.89,66300.0,49.4355,49.4425,49.345,49.3589,66300.0
2008-04-30 10:20:00,70.92,71.08,70.88,70.91,93300.0,49.3798,49.4912,49.352,49.3728,93300.0
2008-04-30 10:30:00,70.9,71.21,70.89,71.21,98700.0,49.3659,49.5817,49.3589,49.5817,98700.0
2008-04-30 10:40:00,71.19,71.33,71.15,71.26,189700.0,49.5678,49.6653,49.5399,49.6165,189700.0
2008-04-30 10:50:00,71.26,71.49,71.25,71.44,120400.0,49.6165,49.7767,49.6096,49.7419,120400.0
2008-04-30 11:00:00,71.45,71.5,71.28,71.48,103800.0,49.7488,49.7836,49.6305,49.7697,103800.0
2008-04-30 11:10:00,71.48,71.66,71.47,71.62,54600.0,49.7697,49.895,49.7628,49.8672,54600.0
2008-04-30 11:20:00,71.64,71.9,71.63,71.89,90600.0,49.8811,50.0622,49.8742,50.0552,90600.0
2008-04-30 11:30:00,71.87,71.89,71.74,71.77,43200.0,50.0413,50.0552,49.9508,49.9716,43200.0
2008-04-30 11:40:00,71.77,71.78,71.65,71.68,33600.0,49.9716,49.9786,49.8881,49.909,33600.0
2008-04-30 11:50:00,71.69,71.78,71.69,71.77,65300.0,49.9159,49.9786,49.9159,49.9716,65300.0
2008-04-30 12:00:00,71.77,71.8,71.64,71.8,51300.0,49.9716,49.9925,49.8811,49.9925,51300.0
2008-04-30 12:10:00,71.79,71.86,71.67,71.82,37800.0,49.9856,50.0343,49.902,50.0065,37800.0
2008-04-30 12:20:00,71.82,71.82,71.62,71.65,29500.0,50.0065,50.0065,49.8672,49.8881,29500.0
2008-04-30 12:30:00,71.65,71.78,71.61,71.78,43100.0,49.8881,49.9786,49.8602,49.9786,43100.0
2008-04-30 12:40:00,71.77,71.9,71.77,71.84,55800.0,49.9716,50.0622,49.9716,50.0204,55800.0
2008-04-30 12:50:00,71.86,71.97,71.83,71.91,86900.0,50.0343,50.1109,50.0134,50.0691,86900.0
2008-04-30 13:00:00,71.91,71.94,71.87,71.91,25300.0,50.0691,50.09,50.0413,50.0691,25300.0
2008-04-30 13:10:00,71.91,72.03,71.91,71.98,103500.0,50.0691,50.1527,50.0691,50.1179,103500.0
2008-04-30 13:20:00,71.99,72.06,71.95,72.04,84600.0,50.1248,50.1736,50.097,50.1596,84600.0
2008-04-30 13:30:00,72.04,72.06,71.97,72.02,81500.0,50.1596,50.1736,50.1109,50.1457,81500.0
2008-04-30 13:40:00,72.04,72.08,71.95,71.98,134900.0,50.1596,50.1875,50.097,50.1179,134900.0
2008-04-30 13:50:00,71.98,72.0,71.84,71.98,79400.0,50.1179,50.1318,50.0204,50.1179,79400.0
2008-04-30 14:00:00,71.99,72.21,71.9,72.2,141600.0,50.1248,50.278,50.0622,50.271,141600.0
2008-04-30 14:10:00,72.2,72.24,71.73,72.15,216700.0,50.271,50.2989,49.9438,50.2362,216700.0
2008-04-30 14:20:00,72.15,72.18,71.63,71.97,157500.0,50.2362,50.2571,49.8742,50.1109,157500.0
2008-04-30 14:30:00,71.97,72.04,71.7,71.75,93400.0,50.1109,50.1596,49.9229,49.9577,93400.0
2008-04-30 14:40:00,71.76,71.76,71.52,71.58,153600.0,49.9647,49.9647,49.7976,49.8393,153600.0
2008-04-30 14:50:00,71.58,71.69,71.44,71.46,263100.0,49.8393,49.9159,49.7419,49.7558,263100.0
2008-04-30 15:00:00,71.46,71.54,71.27,71.39,212500.0,49.7558,49.8115,49.6235,49.7071,212500.0
2008-04-30 15:10:00,71.39,71.43,70.97,71.0,344600.0,49.7071,49.7349,49.4146,49.4355,344600.0
2008-04-30 15:20:00,71.0,71.25,70.98,71.16,325600.0,49.4355,49.6096,49.4216,49.5469,325600.0
2008-04-30 15:30:00,71.16,71.39,71.13,71.27,177300.0,49.5469,49.7071,49.526,49.6235,177300.0
2008-04-30 15:40:00,71.26,71.27,70.98,71.18,169600.0,49.6165,49.6235,49.4216,49.5608,169600.0
2008-04-30 15:50:00,71.19,71.29,71.1,71.23,258100.0,49.5678,49.6374,49.5051,49.5957,258100.0
2008-05-01 09:30:00,70.8,71.65,70.78,70.86,209400.0,49.2963,49.8881,49.2823,49.338,209400.0
2008-05-01 09:40:00,70.86,71.05,70.58,70.84,141900.0,49.338,49.4703,49.1431,49.3241,141900.0
2008-05-01 09:50:00,70.83,70.85,70.25,70.31,144700.0,49.3171,49.3311,48.9133,48.9551,144700.0
2008-05-01 10:00:00,70.31,70.89,70.31,70.88,139000.0,48.9551,49.3589,48.9551,49.352,139000.0
2008-05-01 10:10:00,70.88,71.09,70.77,70.78,118700.0,49.352,49.4982,49.2754,49.2823,118700.0
2008-05-01 10:20:00,70.79,71.25,70.77,71.23,61400.0,49.2893,49.6096,49.2754,49.5957,61400.0
2008-05-01 10:30:00,71.25,71.41,71.21,71.38,52400.0,49.6096,49.721,49.5817,49.7001,52400.0
2008-05-01 10:40:00,71.37,71.6,71.29,71.55,49900.0,49.6931,49.8533,49.6374,49.8185,49900.0
2008-05-01 10:50:00,71.54,71.88,71.54,71.79,134000.0,49.8115,50.0482,49.8115,49.9856,134000.0
2008-05-01 11:00:00,71.78,72.2,71.68,72.17,210900.0,49.9786,50.271,49.909,50.2501,210900.0
2008-05-01 11:10:00,72.18,72.29,71.78,71.87,101100.0,50.2571,50.3337,49.9786,50.0413,101100.0
2008-05-01 11:20:00,71.9,72.07,71.86,71.86,73100.0,50.0622,50.1805,50.0343,50.0343,73100.0
2008-05-01 11:30:00,71.86,72.03,71.76,72.0,63500.0,50.0343,50.1527,49.9647,50.1318,63500.0
2008-05-01 11:40:00,72.0,72.29,71.93,72.27,68800.0,50.1318,50.3337,50.083,50.3198,68800.0
2008-05-01 11:50:00,72.27,72.5,72.27,72.38,125000.0,50.3198,50.4799,50.3198,50.3964,125000.0
2008-05-01 12:00:00,72.4,72.47,72.31,72.46,73800.0,50.4103,50.459,50.3476,50.4521,73800.0
2008-05-01 12:10:00,72.46,72.72,72.44,72.64,91000.0,50.4521,50.6331,50.4381,50.5774,91000.0
2008-05-01 12:20:00,72.64,72.71,72.54,72.6,49200.0,50.5774,50.6261,50.5078,50.5495,49200.0
2008-05-01 12:30:00,72.63,72.73,72.55,72.7,79900.0,50.5704,50.6401,50.5147,50.6192,79900.0
2008-05-01 12:40:00,72.67,72.69,72.44,72.51,59100.0,50.5983,50.6122,50.4381,50.4869,59100.0
2008-05-01 12:50:00,72.51,72.93,72.46,72.77,136200.0,50.4869,50.7793,50.4521,50.6679,136200.0
2008-05-01 13:00:00,72.77,72.8,72.42,72.45,93100.0,50.6679,50.6888,50.4242,50.4451,93100.0
2008-05-01 13:10:00,72.43,72.68,72.43,72.47,99900.0,50.4312,50.6052,50.4312,50.459,99900.0
2008-05-01 13:20:00,72.47,72.49,72.19,72.24,81500.0,50.459,50.473,50.2641,50.2989,81500.0
2008-05-01 13:30:00,72.22,72.37,72.18,72.33,73100.0,50.285,50.3894,50.2571,50.3616,73100.0
2008-05-01 13:40:00,72.34,72.36,72.15,72.15,47000.0,50.3685,50.3824,50.2362,50.2362,47000.0
2008-05-01 13:50:00,72.15,72.17,71.95,72.01,72500.0,50.2362,50.2501,50.097,50.1387,72500.0
2008-05-01 14:00:00,72.01,72.05,71.89,71.89,133700.0,50.1387,50.1666,50.0552,50.0552,133700.0
2008-05-01 14:10:00,71.88,72.07,71.85,71.95,136500.0,50.0482,50.1805,50.0273,50.097,136500.0
2008-05-01 14:20:00,71.96,71.99,71.75,71.8,197400.0,50.1039,50.1248,49.9577,49.9925,197400.0
2008-05-01 14:30:00,71.8,71.83,71.68,71.77,172700.0,49.9925,50.0134,49.909,49.9716,172700.0
2008-05-01 14:40:00,71.78,71.87,71.65,71.87,91900.0,49.9786,50.0413,49.8881,50.0413,91900.0
2008-05-01 14:50:00,71.89,71.95,71.76,71.78,56700.0,50.0552,50.097,49.9647,49.9786,56700.0
2008-05-01 15:00:00,71.78,71.96,71.74,71.79,98500.0,49.9786,50.1039,49.9508,49.9856,98500.0
2008-05-01 15:10:00,71.79,71.88,71.76,71.76,77700.0,49.9856,50.0482,49.9647,49.9647,77700.0
2008-05-01 15:20:00,71.76,71.86,71.71,71.85,70200.0,49.9647,50.0343,49.9299,50.0273,70200.0
2008-05-01 15:30:00,71.86,71.86,71.64,71.64,79300.0,50.0343,50.0343,49.8811,49.8811,79300.0
2008-05-01 15:40:00,71.66,71.78,71.59,71.73,117700.0,49.895,49.9786,49.8463,49.9438,117700.0
2008-05-01 15:50:00,71.74,72.04,71.74,71.88,267900.0,49.9508,50.1596,49.9508,50.0482,267900.0
2008-05-02 09:30:00,72.5,72.8,72.04,72.07,296400.0,50.4799,50.6888,50.1596,50.1805,296400.0
2008-05-02 09:40:00,72.07,72.63,72.0,72.25,167300.0,50.1805,50.5704,50.1318,50.3059,167300.0
2008-05-02 09:50:00,72.2,72.32,72.07,72.21,95700.0,50.271,50.3546,50.1805,50.278,95700.0
2008-05-02 10:00:00,72.23,72.29,72.05,72.08,159100.0,50.2919,50.3337,50.1666,50.1875,159100.0
2008-05-02 10:10:00,72.09,72.15,71.79,72.07,150300.0,50.1944,50.2362,49.9856,50.1805,150300.0
2008-05-02 10:20:00,72.07,72.08,71.63,71.73,143000.0,50.1805,50.1875,49.8742,49.9438,143000.0
2008-05-02 10:30:00,71.74,71.83,71.52,71.71,184100.0,49.9508,50.0134,49.7976,49.9299,184100.0
2008-05-02 10:40:00,71.67,71.95,71.63,71.81,75700.0,49.902,50.097,49.8742,49.9995,75700.0
2008-05-02 10:50:00,71.84,71.86,71.59,71.61,57200.0,50.0204,50.0343,49.8463,49.8602,57200.0
2008-05-02 11:00:00,71.59,71.71,71.47,71.71,87300.0,49.8463,49.9299,49.7628,49.9299,87300.0
2008-05-02 11:10:00,71.71,71.88,71.58,71.58,61900.0,49.9299,50.0482,49.8393,49.8393,61900.0
2008-05-02 11:20:00,71.58,71.58,71.37,71.49,89000.0,49.8393,49.8393,49.6931,49.7767,89000.0
2008-05-02 11:30:00,71.48,71.7,71.42,71.46,41600.0,49.7697,49.9229,49.7279,49.7558,41600.0
2008-05-02 11:40:00,71.49,71.66,71.42,71.59,64700.0,49.7767,49.895,49.7279,49.8463,64700.0
2008-05-02 11:50:00,71.59,71.62,71.33,71.41,75000.0,49.8463,49.8672,49.6653,49.721,75000.0
2008-05-02 12:00:00,71.41,71.42,71.15,71.28,72800.0,49.721,49.7279,49.5399,49.6305,72800.0
2008-05-02 12:10:00,71.28,71.31,71.2,71.24,61300.0,49.6305,49.6514,49.5748,49.6026,61300.0
2008-05-02 12:20:00,71.23,71.25,71.1,71.18,62400.0,49.5957,49.6096,49.5051,49.5608,62400.0
2008-05-02 12:30:00,71.18,71.19,71.05,71.15,49700.0,49.5608,49.5678,49.4703,49.5399,49700.0
2008-05-02 12:40:00,71.14,71.19,71.14,71.17,83700.0,49.533,49.5678,49.533,49.5539,83700.0
2008-05-02 12:50:00,71.16,71.23,71.06,71.09,112500.0,49.5469,49.5957,49.4773,49.4982,112500.0
2008-05-02 13:00:00,71.1,71.22,70.98,71.21,114300.0,49.5051,49.5887,49.4216,49.5817,114300.0
2008-05-02 13:10:00,71.21,71.26,71.06,71.14,74900.0,49.5817,49.6165,49.4773,49.533,74900.0
2008-05-02 13:20:00,71.16,71.4,71.15,71.37,59500.0,49.5469,49.714,49.5399,49.6931,59500.0
2008-05-02 13:30:00,71.38,71.4,71.26,71.3,116600.0,49.7001,49.714,49.6165,49.6444,116600.0
2008-05-02 13:40:00,71.3,71.51,71.23,71.37,104600.0,49.6444,49.7906,49.5957,49.6931,104600.0
2008-05-02 13:50:00,71.39,71.42,71.21,71.36,57400.0,49.7071,49.7279,49.5817,49.6862,57400.0
2008-05-02 14:00:00,71.35,71.47,71.14,71.19,102900.0,49.6792,49.7628,49.533,49.5678,102900.0
2008-05-02 14:10:00,71.22,71.49,71.21,71.4,79900.0,49.5887,49.7767,49.5817,49.714,79900.0
2008-05-02 14:20:00,71.37,71.38,71.15,71.18,61200.0,49.6931,49.7001,49.5399,49.5608,61200.0
2008-05-02 14:30:00,71.17,71.43,71.14,71.42,46200.0,49.5539,49.7349,49.533,49.7279,46200.0
2008-05-02 14:40:00,71.44,71.58,71.4,71.57,79800.0,49.7419,49.8393,49.714,49.8324,79800.0
2008-05-02 14:50:00,71.58,71.61,71.45,71.54,67200.0,49.8393,49.8602,49.7488,49.8115,67200.0
2008-05-02 15:00:00,71.53,71.62,71.51,71.61,82500.0,49.8045,49.8672,49.7906,49.8602,82500.0
2008-05-02 15:10:00,71.63,71.8,71.59,71.71,104100.0,49.8742,49.9925,49.8463,49.9299,104100.0
2008-05-02 15:20:00,71.71,71.78,71.59,71.69,104300.0,49.9299,49.9786,49.8463,49.9159,104300.0
2008-05-02 15:30:00,71.71,71.83,71.64,71.77,135400.0,49.9299,50.0134,49.8811,49.9716,135400.0
2008-05-02 15:40:00,71.76,71.87,71.7,71.83,220500.0,49.9647,50.0413,49.9229,50.0134,220500.0
2008-05-02 15:50:00,71.83,72.14,71.79,72.14,331600.0,50.0134,50.2293,49.9856,50.2293,331600.0
2008-05-05 09:30:00,72.27,72.27,71.86,72.1,115200.0,50.3198,50.3198,50.0343,50.2014,115200.0
2008-05-05 09:40:00,72.08,72.12,71.94,72.0,121700.0,50.1875,50.2153,50.09,50.1318,121700.0
2008-05-05 09:50:00,72.02,72.27,71.95,72.01,106000.0,50.1457,50.3198,50.097,50.1387,106000.0
2008-05-05 10:00:00,72.02,72.72,71.96,72.7,105300.0,50.1457,50.6331,50.1039,50.6192,105300.0
2008-05-05 10:10:00,72.67,72.75,72.26,72.34,107700.0,50.5983,50.654,50.3128,50.3685,107700.0
2008-05-05 10:20:00,72.36,72.62,72.32,72.47,90100.0,50.3824,50.5635,50.3546,50.459,90100.0
2008-05-05 10:30:00,72.47,72.49,72.32,72.43,74300.0,50.459,50.473,50.3546,50.4312,74300.0
2008-05-05 10:40:00,72.44,72.68,72.36,72.54,66500.0,50.4381,50.6052,50.3824,50.5078,66500.0
2008-05-05 10:50:00,72.54,72.54,72.23,72.29,62900.0,50.5078,50.5078,50.2919,50.3337,62900.0
2008-05-05 11:00:00,72.29,72.47,72.27,72.4,53200.0,50.3337,50.459,50.3198,50.4103,53200.0
2008-05-05 11:10:00,72.41,72.44,72.27,72.38,33800.0,50.4173,50.4381,50.3198,50.3964,33800.0
2008-05-05 11:20:00,72.36,72.44,72.32,72.36,22100.0,50.3824,50.4381,50.3546,50.3824,22100.0
2008-05-05 11:30:00,72.35,72.6,72.31,72.33,46400.0,50.3755,50.5495,50.3476,50.3616,46400.0
2008-05-05 11:40:00,72.35,72.43,72.35,72.39,22800.0,50.3755,50.4312,50.3755,50.4033,22800.0
2008-05-05 11:50:00,72.39,72.52,72.32,72.51,39000.0,50.4033,50.4938,50.3546,50.4869,39000.0
2008-05-05 12:00:00,72.52,72.67,72.51,72.61,47800.0,50.4938,50.5983,50.4869,50.5565,47800.0
2008-05-05 12:10:00,72.61,72.65,72.58,72.62,36200.0,50.5565,50.5844,50.5356,50.5635,36200.0
2008-05-05 12:20:00,72.62,72.62,72.47,72.56,58300.0,50.5635,50.5635,50.459,50.5217,58300.0
2008-05-05 12:30:00,72.58,72.7,72.53,72.67,35700.0,50.5356,50.6192,50.5008,50.5983,35700.0
2008-05-05 12:40:00,72.66,72.78,72.63,72.78,44600.0,50.5913,50.6749,50.5704,50.6749,44600.0
2008-05-05 12:50:00,72.78,72.9,72.7,72.9,81100.0,50.6749,50.7584,50.6192,50.7584,81100.0
2008-05-05 13:00:00,72.89,72.9,72.66,72.68,119500.0,50.7515,50.7584,50.5913,50.6052,119500.0
2008-05-05 13:10:00,72.68,72.75,72.65,72.68,78000.0,50.6052,50.654,50.5844,50.6052,78000.0
2008-05-05 13:20:00,72.68,72.7,72.6,72.6,52500.0,50.6052,50.6192,50.5495,50.5495,52500.0
2008-05-05 13:30:00,72.6,72.66,72.59,72.62,59900.0,50.5495,50.5913,50.5426,50.5635,59900.0
2008-05-05 13:40:00,72.61,72.66,72.52,72.55,63200.0,50.5565,50.5913,50.4938,50.5147,63200.0
2008-05-05 13:50:00,72.53,72.56,72.49,72.55,57400.0,50.5008,50.5217,50.473,50.5147,57400.0
2008-05-05 14:00:00,72.56,72.62,72.5,72.62,55300.0,50.5217,50.5635,50.4799,50.5635,55300.0
2008-05-05 14:10:00,72.63,72.63,72.49,72.57,60500.0,50.5704,50.5704,50.473,50.5287,60500.0
2008-05-05 14:20:00,72.58,72.58,72.49,72.55,56800.0,50.5356,50.5356,50.473,50.5147,56800.0
2008-05-05 14:30:00,72.55,72.58,72.5,72.53,65600.0,50.5147,50.5356,50.4799,50.5008,65600.0
2008-05-05 14:40:00,72.52,72.58,72.5,72.54,88300.0,50.4938,50.5356,50.4799,50.5078,88300.0
2008-05-05 14:50:00,72.55,72.7,72.55,72.6,83400.0,50.5147,50.6192,50.5147,50.5495,83400.0
2008-05-05 15:00:00,72.59,72.63,72.54,72.61,89100.0,50.5426,50.5704,50.5078,50.5565,89100.0
2008-05-05 15:10:00,72.62,72.7,72.59,72.65,109700.0,50.5635,50.6192,50.5426,50.5844,109700.0
2008-05-05 15:20:00,72.65,72.68,72.6,72.6,99200.0,50.5844,50.6052,50.5495,50.5495,99200.0
2008-05-05 15:30:00,72.6,72.62,72.46,72.5,167500.0,50.5495,50.5635,50.4521,50.4799,167500.0
2008-05-05 15:40:00,72.5,72.53,72.47,72.49,129600.0,50.4799,50.5008,50.459,50.473,129600.0
2008-05-05 15:50:00,72.5,72.6,72.38,72.39,236400.0,50.4799,50.5495,50.3964,50.4033,236400.0
2008-05-06 09:30:00,71.99,72.22,71.5,71.96,150200.0,50.1248,50.285,49.7836,50.1039,150200.0
2008-05-06 09:40:00,72.0,72.04,71.62,71.78,102000.0,50.1318,50.1596,49.8672,49.9786,102000.0
2008-05-06 09:50:00,71.79,71.8,71.5,71.73,100200.0,49.9856,49.9925,49.7836,49.9438,100200.0
2008-05-06 10:00:00,71.73,71.73,71.55,71.65,109100.0,49.9438,49.9438,49.8185,49.8881,109100.0
2008-05-06 10:10:00,71.66,71.81,71.57,71.8,64400.0,49.895,49.9995,49.8324,49.9925,64400.0
2008-05-06 10:20:00,71.81,71.91,71.7,71.81,42000.0,49.9995,50.0691,49.9229,49.9995,42000.0
2008-05-06 10:30:00,71.82,71.85,71.73,71.82,32400.0,50.0065,50.0273,49.9438,50.0065,32400.0
2008-05-06 10:40:00,71.83,72.02,71.77,71.97,48900.0,50.0134,50.1457,49.9716,50.1109,48900.0
2008-05-06 10:50:00,71.95,72.1,71.86,72.04,76300.0,50.097,50.2014,50.0343,50.1596,76300.0
2008-05-06 11:00:00,72.04,72.25,72.02,72.22,95500.0,50.1596,50.3059,50.1457,50.285,95500.0
2008-05-06 11:10:00,72.24,72.33,72.03,72.03,77800.0,50.2989,50.3616,50.1527,50.1527,77800.0
2008-05-06 11:20:00,72.03,72.07,71.87,71.88,37000.0,50.1527,50.1805,50.0413,50.0482,37000.0
2008-05-06 11:30:00,71.88,71.93,71.71,71.9,109500.0,50.0482,50.083,49.9299,50.0622,109500.0
2008-05-06 11:40:00,71.86,71.92,71.74,71.79,42100.0,50.0343,50.0761,49.9508,49.9856,42100.0
2008-05-06 11:50:00,71.8,71.87,71.73,71.75,51100.0,49.9925,50.0413,49.9438,49.9577,51100.0
2008-05-06 12:00:00,71.76,72.18,71.75,72.18,127800.0,49.9647,50.2571,49.9577,50.2571,127800.0
2008-05-06 12:10:00,72.19,72.37,72.11,72.33,43300.0,50.2641,50.3894,50.2084,50.3616,43300.0
2008-05-06 12:20:00,72.33,72.36,72.09,72.09,55900.0,50.3616,50.3824,50.1944,50.1944,55900.0
2008-05-06 12:30:00,72.09,72.19,71.97,72.0,46600.0,50.1944,50.2641,50.1109,50.1318,46600.0
2008-05-06 12:40:00,72.01,72.16,72.01,72.12,22600.0,50.1387,50.2432,50.1387,50.2153,22600.0
2008-05-06 12:50:00,72.12,72.43,72.12,72.21,57900.0,50.2153,50.4312,50.2153,50.278,57900.0
2008-05-06 13:00:00,72.2,72.39,72.18,72.39,26700.0,50.271,50.4033,50.2571,50.4033,26700.0
2008-05-06 13:10:00,72.38,72.5,72.31,72.46,37500.0,50.3964,50.4799,50.3476,50.4521,37500.0
2008-05-06 13:20:00,72.47,72.65,72.47,72.48,36900.0,50.459,50.5844,50.459,50.466,36900.0
2008-05-06 13:30:00,72.49,72.5,72.35,72.49,25000.0,50.473,50.4799,50.3755,50.473,25000.0
2008-05-06 13:40:00,72.49,72.58,72.34,72.38,63700.0,50.473,50.5356,50.3685,50.3964,63700.0
2008-05-06 13:50:00,72.39,72.64,72.39,72.49,48300.0,50.4033,50.5774,50.4033,50.473,48300.0
2008-05-06 14:00:00,72.5,72.52,72.29,72.3,47400.0,50.4799,50.4938,50.3337,50.3407,47400.0
2008-05-06 14:10:00,72.32,72.48,72.3,72.36,56500.0,50.3546,50.466,50.3407,50.3824,56500.0
2008-05-06 14:20:00,72.35,72.51,72.35,72.48,56400.0,50.3755,50.4869,50.3755,50.466,56400.0
2008-05-06 14:30:00,72.46,72.57,72.41,72.41,40500.0,50.4521,50.5287,50.4173,50.4173,40500.0
2008-05-06 14:40:00,72.41,72.65,72.27,72.65,93800.0,50.4173,50.5844,50.3198,50.5844,93800.0
2008-05-06 14:50:00,72.65,72.85,72.64,72.68,103900.0,50.5844,50.7236,50.5774,50.6052,103900.0
2008-05-06 15:00:00,72.67,72.94,72.63,72.93,92700.0,50.5983,50.7863,50.5704,50.7793,92700.0
2008-05-06 15:10:00,72.94,72.96,72.84,72.9,154800.0,50.7863,50.8002,50.7167,50.7584,154800.0
2008-05-06 15:20:00,72.9,72.94,72.72,72.73,126300.0,50.7584,50.7863,50.6331,50.6401,126300.0
2008-05-06 15:30:00,72.73,72.84,72.7,72.74,104000.0,50.6401,50.7167,50.6192,50.647,104000.0
2008-05-06 15:40:00,72.74,72.77,72.58,72.65,140500.0,50.647,50.6679,50.5356,50.5844,140500.0
2008-05-06 15:50:00,72.63,72.77,72.58,72.65,209200.0,50.5704,50.6679,50.5356,50.5844,209200.0
2008-05-07 09:30:00,72.83,73.24,72.68,73.2,151000.0,50.7097,50.9952,50.6052,50.9673,151000.0
2008-05-07 09:40:00,73.22,73.67,72.81,73.67,152800.0,50.9812,51.2946,50.6958,51.2946,152800.0
2008-05-07 09:50:00,73.67,73.85,73.28,73.34,111300.0,51.2946,51.4199,51.023,51.0648,111300.0
2008-05-07 10:00:00,73.32,73.34,73.0,73.2,108100.0,51.0509,51.0648,50.8281,50.9673,108100.0
2008-05-07 10:10:00,73.21,73.33,73.13,73.31,77100.0,50.9743,51.0578,50.9186,51.0439,77100.0
2008-05-07 10:20:00,73.31,73.33,73.19,73.23,36300.0,51.0439,51.0578,50.9603,50.9882,36300.0
2008-05-07 10:30:00,73.22,73.76,73.22,73.74,160100.0,50.9812,51.3572,50.9812,51.3433,160100.0
2008-05-07 10:40:00,73.74,74.08,73.73,74.02,148300.0,51.3433,51.58,51.3363,51.5383,148300.0
2008-05-07 10:50:00,74.01,74.01,73.51,73.57,142900.0,51.5313,51.5313,51.1832,51.2249,142900.0
2008-05-07 11:00:00,73.58,73.65,73.48,73.61,61300.0,51.2319,51.2806,51.1623,51.2528,61300.0
2008-05-07 11:10:00,73.62,73.62,73.33,73.46,53200.0,51.2597,51.2597,51.0578,51.1483,53200.0
2008-05-07 11:20:00,73.47,73.47,73.27,73.31,34800.0,51.1553,51.1553,51.0161,51.0439,34800.0
2008-05-07 11:30:00,73.31,73.33,73.27,73.27,43700.0,51.0439,51.0578,51.0161,51.0161,43700.0
2008-05-07 11:40:00,73.27,73.31,73.16,73.25,25400.0,51.0161,51.0439,50.9395,51.0021,25400.0
2008-05-07 11:50:00,73.26,73.31,73.18,73.21,38300.0,51.0091,51.0439,50.9534,50.9743,38300.0
2008-05-07 12:00:00,73.2,73.25,73.06,73.17,73100.0,50.9673,51.0021,50.8698,50.9464,73100.0
2008-05-07 12:10:00,73.17,73.21,73.05,73.15,116900.0,50.9464,50.9743,50.8629,50.9325,116900.0
2008-05-07 12:20:00,73.13,73.22,73.11,73.17,70200.0,50.9186,50.9812,50.9046,50.9464,70200.0
2008-05-07 12:30:00,73.18,73.2,73.08,73.1,25300.0,50.9534,50.9673,50.8838,50.8977,25300.0
2008-05-07 12:40:00,73.09,73.1,73.04,73.05,20600.0,50.8907,50.8977,50.8559,50.8629,20600.0
2008-05-07 12:50:00,73.04,73.15,73.0,73.15,33100.0,50.8559,50.9325,50.8281,50.9325,33100.0
2008-05-07 13:00:00,73.13,73.13,72.68,72.68,81900.0,50.9186,50.9186,50.6052,50.6052,81900.0
2008-05-07 13:10:00,72.68,72.87,72.6,72.86,74200.0,50.6052,50.7375,50.5495,50.7306,74200.0
2008-05-07 13:20:00,72.87,72.97,72.8,72.84,41400.0,50.7375,50.8072,50.6888,50.7167,41400.0
2008-05-07 13:30:00,72.84,72.84,72.75,72.78,25200.0,50.7167,50.7167,50.654,50.6749,25200.0
2008-05-07 13:40:00,72.78,72.78,72.59,72.61,33400.0,50.6749,50.6749,50.5426,50.5565,33400.0
2008-05-07 13:50:00,72.61,72.67,72.44,72.5,51800.0,50.5565,50.5983,50.4381,50.4799,51800.0
2008-05-07 14:00:00,72.5,72.65,72.48,72.59,54700.0,50.4799,50.5844,50.466,50.5426,54700.0
2008-05-07 14:10:00,72.62,72.62,72.41,72.41,38800.0,50.5635,50.5635,50.4173,50.4173,38800.0
2008-05-07 14:20:00,72.41,72.47,72.19,72.21,96200.0,50.4173,50.459,50.2641,50.278,96200.0
2008-05-07 14:30:00,72.19,72.21,72.0,72.07,118000.0,50.2641,50.278,50.1318,50.1805,118000.0
2008-05-07 14:40:00,72.07,72.18,71.92,72.0,68200.0,50.1805,50.2571,50.0761,50.1318,68200.0
2008-05-07 14:50:00,72.01,72.31,72.01,72.28,66100.0,50.1387,50.3476,50.1387,50.3267,66100.0
2008-05-07 15:00:00,72.29,72.42,72.14,72.22,141600.0,50.3337,50.4242,50.2293,50.285,141600.0
2008-05-07 15:10:00,72.22,72.52,72.18,72.45,75600.0,50.285,50.4938,50.2571,50.4451,75600.0
2008-05-07 15:20:00,72.45,72.45,72.09,72.27,102500.0,50.4451,50.4451,50.1944,50.3198,102500.0
2008-05-07 15:30:00,72.26,72.48,72.18,72.3,135200.0,50.3128,50.466,50.2571,50.3407,135200.0
2008-05-07 15:40:00,72.29,72.33,72.14,72.2,239600.0,50.3337,50.3616,50.2293,50.271,239600.0
2008-05-07 15:50:00,72.19,72.22,72.0,72.07,261500.0,50.2641,50.285,50.1318,50.1805,261500.0
2008-05-08 09:30:00,72.4,72.4,70.9,71.0,464000.0,50.4103,50.4103,49.3659,49.4355,464000.0
2008-05-08 09:40:00,70.99,71.86,70.98,71.86,330000.0,49.4285,50.0343,49.4216,50.0343,330000.0
2008-05-08 09:50:00,71.85,72.16,71.7,71.86,289200.0,50.0273,50.2432,49.9229,50.0343,289200.0
2008-05-08 10:00:00,71.85,71.89,71.41,71.77,105600.0,50.0273,50.0552,49.721,49.9716,105600.0
2008-05-08 10:10:00,71.76,71.76,71.07,71.14,127200.0,49.9647,49.9647,49.4842,49.533,127200.0
2008-05-08 10:20:00,71.14,71.51,71.07,71.47,91400.0,49.533,49.7906,49.4842,49.7628,91400.0
2008-05-08 10:30:00,71.48,71.5,71.25,71.25,66400.0,49.7697,49.7836,49.6096,49.6096,66400.0
2008-05-08 10:40:00,71.25,71.37,71.15,71.24,70800.0,49.6096,49.6931,49.5399,49.6026,70800.0
2008-05-08 10:50:00,71.22,71.71,71.2,71.59,99100.0,49.5887,49.9299,49.5748,49.8463,99100.0
2008-05-08 11:00:00,71.59,71.96,71.45,71.86,105700.0,49.8463,50.1039,49.7488,50.0343,105700.0
2008-05-08 11:10:00,71.88,71.97,71.79,71.9,73100.0,50.0482,50.1109,49.9856,50.0622,73100.0
2008-05-08 11:20:00,71.88,72.14,71.88,72.12,100200.0,50.0482,50.2293,50.0482,50.2153,100200.0
2008-05-08 11:30:00,72.11,72.2,71.99,72.08,68400.0,50.2084,50.271,50.1248,50.1875,68400.0
2008-05-08 11:40:00,72.05,72.14,72.0,72.08,32600.0,50.1666,50.2293,50.1318,50.1875,32600.0
2008-05-08 11:50:00,72.11,72.14,71.91,72.07,51700.0,50.2084,50.2293,50.0691,50.1805,51700.0
2008-05-08 12:00:00,72.05,72.16,72.0,72.16,44600.0,50.1666,50.2432,50.1318,50.2432,44600.0
2008-05-08 12:10:00,72.13,72.2,71.97,72.0,39600.0,50.2223,50.271,50.1109,50.1318,39600.0
2008-05-08 12:20:00,71.99,72.02,71.88,71.92,30500.0,50.1248,50.1457,50.0482,50.0761,30500.0
2008-05-08 12:30:00,71.88,71.92,71.78,71.8,37400.0,50.0482,50.0761,49.9786,49.9925,37400.0
2008-05-08 12:40:00,71.83,71.83,71.55,71.63,77500.0,50.0134,50.0134,49.8185,49.8742,77500.0
2008-05-08 12:50:00,71.62,71.79,71.62,71.73,35600.0,49.8672,49.9856,49.8672,49.9438,35600.0
2008-05-08 13:00:00,71.74,71.88,71.63,71.65,34100.0,49.9508,50.0482,49.8742,49.8881,34100.0
2008-05-08 13:10:00,71.65,71.65,71.34,71.58,58700.0,49.8881,49.8881,49.6722,49.8393,58700.0
2008-05-08 13:20:00,71.59,72.2,71.58,72.15,84300.0,49.8463,50.271,49.8393,50.2362,84300.0
2008-05-08 13:30:00,72.15,72.2,71.92,71.95,59100.0,50.2362,50.271,50.0761,50.097,59100.0
2008-05-08 13:40:00,71.94,72.13,71.93,72.07,31700.0,50.09,50.2223,50.083,50.1805,31700.0
2008-05-08 13:50:00,72.07,72.31,72.07,72.24,69800.0,50.1805,50.3476,50.1805,50.2989,69800.0
2008-05-08 14:00:00,72.25,72.25,72.04,72.07,31200.0,50.3059,50.3059,50.1596,50.1805,31200.0
2008-05-08 14:10:00,72.06,72.12,71.86,71.89,41600.0,50.1736,50.2153,50.0343,50.0552,41600.0
2008-05-08 14:20:00,71.88,71.92,71.74,71.75,135400.0,50.0482,50.0761,49.9508,49.9577,135400.0
2008-05-08 14:30:00,71.75,71.77,71.57,71.58,150900.0,49.9577,49.9716,49.8324,49.8393,150900.0
2008-05-08 14:40:00,71.58,71.58,71.35,71.44,86200.0,49.8393,49.8393,49.6792,49.7419,86200.0
2008-05-08 14:50:00,71.44,71.5,71.27,71.32,100700.0,49.7419,49.7836,49.6235,49.6583,100700.0
2008-05-08 15:00:00,71.32,71.55,71.25,71.33,142300.0,49.6583,49.8185,49.6096,49.6653,142300.0
2008-05-08 15:10:00,71.33,71.43,71.2,71.24,71700.0,49.6653,49.7349,49.5748,49.6026,71700.0
2008-05-08 15:20:00,71.26,71.45,71.14,71.28,145500.0,49.6165,49.7488,49.533,49.6305,145500.0
2008-05-08 15:30:00,71.27,71.36,71.2,71.26,142700.0,49.6235,49.6862,49.5748,49.6165,142700.0
2008-05-08 15:40:00,71.27,71.36,71.13,71.36,193100.0,49.6235,49.6862,49.526,49.6862,193100.0
2008-05-08 15:50:00,71.36,71.42,71.2,71.2,402600.0,49.6862,49.7279,49.5748,49.5748,402600.0
2008-05-09 09:30:00,70.65,71.48,70.5,71.46,149600.0,49.1918,49.7697,49.0874,49.7558,149600.0
2008-05-09 09:40:00,71.47,71.55,71.27,71.33,102000.0,49.7628,49.8185,49.6235,49.6653,102000.0
2008-05-09 09:50:00,71.33,71.4,70.9,70.9,63300.0,49.6653,49.714,49.3659,49.3659,63300.0
2008-05-09 10:00:00,70.9,71.36,70.85,71.28,96200.0,49.3659,49.6862,49.3311,49.6305,96200.0
2008-05-09 10:10:00,71.29,71.3,70.8,71.1,181800.0,49.6374,49.6444,49.2963,49.5051,181800.0
2008-05-09 10:20:00,71.11,71.26,70.99,71.22,54200.0,49.5121,49.6165,49.4285,49.5887,54200.0
2008-05-09 10:30:00,71.21,71.48,71.21,71.45,91400.0,49.5817,49.7697,49.5817,49.7488,91400.0
2008-05-09 10:40:00,71.46,71.87,71.41,71.71,121700.0,49.7558,50.0413,49.721,49.9299,121700.0
2008-05-09 10:50:00,71.7,71.71,71.58,71.65,101700.0,49.9229,49.9299,49.8393,49.8881,101700.0
2008-05-09 11:00:00,71.65,71.85,71.61,71.75,74500.0,49.8881,50.0273,49.8602,49.9577,74500.0
2008-05-09 11:10:00,71.74,71.75,71.56,71.65,55900.0,49.9508,49.9577,49.8254,49.8881,55900.0
2008-05-09 11:20:00,71.6,71.69,71.53,71.58,43200.0,49.8533,49.9159,49.8045,49.8393,43200.0
2008-05-09 11:30:00,71.55,71.6,71.41,71.46,67200.0,49.8185,49.8533,49.721,49.7558,67200.0
2008-05-09 11:40:00,71.47,71.62,71.47,71.62,41000.0,49.7628,49.8672,49.7628,49.8672,41000.0
2008-05-09 11:50:00,71.6,71.62,71.45,71.56,46400.0,49.8533,49.8672,49.7488,49.8254,46400.0
2008-05-09 12:00:00,71.56,71.64,71.54,71.59,34000.0,49.8254,49.8811,49.8115,49.8463,34000.0
2008-05-09 12:10:00,71.58,71.73,71.58,71.67,54500.0,49.8393,49.9438,49.8393,49.902,54500.0
2008-05-09 12:20:00,71.67,71.71,71.61,71.69,33400.0,49.902,49.9299,49.8602,49.9159,33400.0
2008-05-09 12:30:00,71.69,71.87,71.67,71.85,51800.0,49.9159,50.0413,49.902,50.0273,51800.0
2008-05-09 12:40:00,71.86,71.93,71.8,71.84,55300.0,50.0343,50.083,49.9925,50.0204,55300.0
2008-05-09 12:50:00,71.84,71.96,71.79,71.94,65300.0,50.0204,50.1039,49.9856,50.09,65300.0
2008-05-09 13:00:00,71.92,71.95,71.81,71.89,58500.0,50.0761,50.097,49.9995,50.0552,58500.0
2008-05-09 13:10:00,71.89,71.91,71.64,71.69,50800.0,50.0552,50.0691,49.8811,49.9159,50800.0
2008-05-09 13:20:00,71.71,71.77,71.67,71.72,26600.0,49.9299,49.9716,49.902,49.9368,26600.0
2008-05-09 13:30:00,71.7,71.76,71.54,71.75,48800.0,49.9229,49.9647,49.8115,49.9577,48800.0
2008-05-09 13:40:00,71.75,71.84,71.75,71.81,32600.0,49.9577,50.0204,49.9577,49.9995,32600.0
2008-05-09 13:50:00,71.81,71.93,71.76,71.91,36000.0,49.9995,50.083,49.9647,50.0691,36000.0
2008-05-09 14:00:00,71.91,71.96,71.66,71.67,45600.0,50.0691,50.1039,49.895,49.902,45600.0
2008-05-09 14:10:00,71.66,71.87,71.66,71.74,40400.0,49.895,50.0413,49.895,49.9508,40400.0
2008-05-09 14:20:00,71.74,71.74,71.61,71.62,40500.0,49.9508,49.9508,49.8602,49.8672,40500.0
2008-05-09 14:30:00,71.62,71.68,71.54,71.61,31900.0,49.8672,49.909,49.8115,49.8602,31900.0
2008-05-09 14:40:00,71.61,71.65,71.5,71.53,32900.0,49.8602,49.8881,49.7836,49.8045,32900.0
2008-05-09 14:50:00,71.51,71.58,71.47,71.48,35500.0,49.7906,49.8393,49.7628,49.7697,35500.0
2008-05-09 15:00:00,71.48,71.63,71.41,71.62,42800.0,49.7697,49.8742,49.721,49.8672,42800.0
2008-05-09 15:10:00,71.6,71.6,71.49,71.57,48100.0,49.8533,49.8533,49.7767,49.8324,48100.0
2008-05-09 15:20:00,71.57,71.69,71.44,71.69,69000.0,49.8324,49.9159,49.7419,49.9159,69000.0
2008-05-09 15:30:00,71.67,71.72,71.58,71.69,98600.0,49.902,49.9368,49.8393,49.9159,98600.0
2008-05-09 15:40:00,71.69,71.78,71.46,71.55,119300.0,49.9159,49.9786,49.7558,49.8185,119300.0
2008-05-09 15:50:00,71.56,71.58,71.41,71.5,147300.0,49.8254,49.8393,49.721,49.7836,147300.0
2008-05-12 09:30:00,71.69,72.16,71.58,71.79,103800.0,49.9159,50.2432,49.8393,49.9856,103800.0
2008-05-12 09:40:00,71.8,72.1,71.78,71.79,78300.0,49.9925,50.2014,49.9786,49.9856,78300.0
2008-05-12 09:50:00,71.77,71.94,71.53,71.91,83200.0,49.9716,50.09,49.8045,50.0691,83200.0
2008-05-12 10:00:00,71.88,71.97,71.77,71.92,40600.0,50.0482,50.1109,49.9716,50.0761,40600.0
2008-05-12 10:10:00,71.93,71.99,71.83,71.96,50500.0,50.083,50.1248,50.0134,50.1039,50500.0
2008-05-12 10:20:00,71.94,72.17,71.94,72.11,57300.0,50.09,50.2501,50.09,50.2084,57300.0
2008-05-12 10:30:00,72.09,72.37,72.04,72.37,56700.0,50.1944,50.3894,50.1596,50.3894,56700.0
2008-05-12 10:40:00,72.38,72.55,72.15,72.5,123000.0,50.3964,50.5147,50.2362,50.4799,123000.0
2008-05-12 10:50:00,72.5,72.56,72.33,72.38,52200.0,50.4799,50.5217,50.3616,50.3964,52200.0
2008-05-12 11:00:00,72.39,72.52,72.32,72.37,62400.0,50.4033,50.4938,50.3546,50.3894,62400.0
2008-05-12 11:10:00,72.39,72.48,72.39,72.43,31800.0,50.4033,50.466,50.4033,50.4312,31800.0
2008-05-12 11:20:00,72.44,72.64,72.43,72.64,39500.0,50.4381,50.5774,50.4312,50.5774,39500.0
2008-05-12 11:30:00,72.66,72.68,72.56,72.66,40200.0,50.5913,50.6052,50.5217,50.5913,40200.0
2008-05-12 11:40:00,72.67,72.88,72.65,72.88,69600.0,50.5983,50.7445,50.5844,50.7445,69600.0
2008-05-12 11:50:00,72.86,72.88,72.67,72.79,36700.0,50.7306,50.7445,50.5983,50.6818,36700.0
2008-05-12 12:00:00,72.78,73.06,72.78,72.96,53400.0,50.6749,50.8698,50.6749,50.8002,53400.0
2008-05-12 12:10:00,72.96,73.06,72.76,72.84,44500.0,50.8002,50.8698,50.661,50.7167,44500.0
2008-05-12 12:20:00,72.85,72.98,72.8,72.92,40200.0,50.7236,50.8141,50.6888,50.7724,40200.0
2008-05-12 12:30:00,72.92,72.92,72.78,72.82,34200.0,50.7724,50.7724,50.6749,50.7027,34200.0
2008-05-12 12:40:00,72.84,72.92,72.81,72.86,40200.0,50.7167,50.7724,50.6958,50.7306,40200.0
2008-05-12 12:50:00,72.9,73.01,72.85,72.87,30400.0,50.7584,50.835,50.7236,50.7375,30400.0
2008-05-12 13:00:00,72.85,72.85,72.67,72.67,41700.0,50.7236,50.7236,50.5983,50.5983,41700.0
2008-05-12 13:10:00,72.67,72.79,72.67,72.79,40700.0,50.5983,50.6818,50.5983,50.6818,40700.0
2008-05-12 13:20:00,72.79,72.85,72.75,72.77,39800.0,50.6818,50.7236,50.654,50.6679,39800.0
2008-05-12 13:30:00,72.76,72.92,72.73,72.92,76800.0,50.661,50.7724,50.6401,50.7724,76800.0
2008-05-12 13:40:00,72.92,72.98,72.87,72.91,54400.0,50.7724,50.8141,50.7375,50.7654,54400.0
2008-05-12 13:50:00,72.9,72.94,72.82,72.94,33200.0,50.7584,50.7863,50.7027,50.7863,33200.0
2008-05-12 14:00:00,72.92,73.07,72.86,73.02,54600.0,50.7724,50.8768,50.7306,50.842,54600.0
2008-05-12 14:10:00,73.02,73.23,73.01,73.15,84100.0,50.842,50.9882,50.835,50.9325,84100.0
2008-05-12 14:20:00,73.13,73.35,73.1,73.28,118600.0,50.9186,51.0718,50.8977,51.023,118600.0
2008-05-12 14:30:00,73.28,73.58,73.27,73.47,94300.0,51.023,51.2319,51.0161,51.1553,94300.0
2008-05-12 14:40:00,73.48,73.64,73.46,73.63,93300.0,51.1623,51.2737,51.1483,51.2667,93300.0
2008-05-12 14:50:00,73.62,73.79,73.55,73.58,123500.0,51.2597,51.3781,51.211,51.2319,123500.0
2008-05-12 15:00:00,73.59,73.71,73.54,73.58,133000.0,51.2389,51.3224,51.204,51.2319,133000.0
2008-05-12 15:10:00,73.58,73.68,73.5,73.65,158400.0,51.2319,51.3015,51.1762,51.2806,158400.0
2008-05-12 15:20:00,73.65,73.91,73.63,73.66,197800.0,51.2806,51.4617,51.2667,51.2876,197800.0
2008-05-12 15:30:00,73.66,73.68,73.57,73.67,151800.0,51.2876,51.3015,51.2249,51.2946,151800.0
2008-05-12 15:40:00,73.67,73.68,73.52,73.6,229100.0,51.2946,51.3015,51.1901,51.2458,229100.0
2008-05-12 15:50:00,73.6,73.72,73.57,73.71,448100.0,51.2458,51.3294,51.2249,51.3224,448100.0
2008-05-13 09:30:00,73.98,74.0,73.5,73.54,129600.0,51.5104,51.5243,51.1762,51.204,129600.0
2008-05-13 09:40:00,73.56,73.72,73.34,73.52,205300.0,51.218,51.3294,51.0648,51.1901,205300.0
2008-05-13 09:50:00,73.52,73.71,73.45,73.7,96900.0,51.1901,51.3224,51.1414,51.3155,96900.0
2008-05-13 10:00:00,73.7,73.71,73.43,73.61,105700.0,51.3155,51.3224,51.1275,51.2528,105700.0
2008-05-13 10:10:00,73.58,73.71,73.49,73.59,82200.0,51.2319,51.3224,51.1692,51.2389,82200.0
2008-05-13 10:20:00,73.58,73.7,73.57,73.64,78600.0,51.2319,51.3155,51.2249,51.2737,78600.0
2008-05-13 10:30:00,73.64,73.69,73.5,73.68,94700.0,51.2737,51.3085,51.1762,51.3015,94700.0
2008-05-13 10:40:00,73.67,73.7,73.42,73.47,94800.0,51.2946,51.3155,51.1205,51.1553,94800.0
2008-05-13 10:50:00,73.45,73.49,73.34,73.36,111900.0,51.1414,51.1692,51.0648,51.0787,111900.0
2008-05-13 11:00:00,73.37,73.4,73.15,73.22,230300.0,51.0857,51.1066,50.9325,50.9812,230300.0
2008-05-13 11:10:00,73.22,73.37,73.14,73.14,144900.0,50.9812,51.0857,50.9255,50.9255,144900.0
2008-05-13 11:20:00,73.14,73.29,73.05,73.06,117600.0,50.9255,51.03,50.8629,50.8698,117600.0
2008-05-13 11:30:00,73.05,73.17,72.88,72.9,157900.0,50.8629,50.9464,50.7445,50.7584,157900.0
2008-05-13 11:40:00,72.91,73.25,72.82,73.14,84300.0,50.7654,51.0021,50.7027,50.9255,84300.0
2008-05-13 11:50:00,73.14,73.29,72.98,73.11,85900.0,50.9255,51.03,50.8141,50.9046,85900.0
2008-05-13 12:00:00,73.12,73.48,73.11,73.27,72600.0,50.9116,51.1623,50.9046,51.0161,72600.0
2008-05-13 12:10:00,73.27,73.5,73.24,73.5,42400.0,51.0161,51.1762,50.9952,51.1762,42400.0
2008-05-13 12:20:00,73.5,73.53,73.33,73.38,30300.0,51.1762,51.1971,51.0578,51.0926,30300.0
2008-05-13 12:30:00,73.39,73.58,73.39,73.55,30400.0,51.0996,51.2319,51.0996,51.211,30400.0
2008-05-13 12:40:00,73.54,73.62,73.3,73.35,57800.0,51.204,51.2597,51.0369,51.0718,57800.0
2008-05-13 12:50:00,73.37,73.4,73.22,73.35,41200.0,51.0857,51.1066,50.9812,51.0718,41200.0
2008-05-13 13:00:00,73.36,73.51,73.29,73.51,53300.0,51.0787,51.1832,51.03,51.1832,53300.0
2008-05-13 13:10:00,73.51,73.54,73.39,73.41,40800.0,51.1832,51.204,51.0996,51.1135,40800.0
2008-05-13 13:20:00,73.42,73.58,73.41,73.52,37300.0,51.1205,51.2319,51.1135,51.1901,37300.0
2008-05-13 13:30:00,73.52,73.63,73.43,73.54,38700.0,51.1901,51.2667,51.1275,51.204,38700.0
2008-05-13 13:40:00,73.56,73.61,73.53,73.56,35000.0,51.218,51.2528,51.1971,51.218,35000.0
2008-05-13 13:50:00,73.57,73.7,73.53,73.59,54500.0,51.2249,51.3155,51.1971,51.2389,54500.0
2008-05-13 14:00:00,73.59,73.69,73.51,73.62,66600.0,51.2389,51.3085,51.1832,51.2597,66600.0
2008-05-13 14:10:00,73.63,73.63,73.48,73.56,59300.0,51.2667,51.2667,51.1623,51.218,59300.0
2008-05-13 14:20:00,73.55,73.65,73.43,73.57,122000.0,51.211,51.2806,51.1275,51.2249,122000.0
2008-05-13 14:30:00,73.58,73.62,73.54,73.6,38500.0,51.2319,51.2597,51.204,51.2458,38500.0
2008-05-13 14:40:00,73.58,73.67,73.58,73.64,49500.0,51.2319,51.2946,51.2319,51.2737,49500.0
2008-05-13 14:50:00,73.64,73.92,73.64,73.9,107500.0,51.2737,51.4686,51.2737,51.4547,107500.0
2008-05-13 15:00:00,73.92,74.0,73.78,73.84,89500.0,51.4686,51.5243,51.3712,51.4129,89500.0
2008-05-13 15:10:00,73.83,73.85,73.68,73.75,70100.0,51.406,51.4199,51.3015,51.3503,70100.0
2008-05-13 15:20:00,73.75,73.92,73.75,73.92,112300.0,51.3503,51.4686,51.3503,51.4686,112300.0
2008-05-13 15:30:00,73.93,73.99,73.88,73.95,86000.0,51.4756,51.5174,51.4408,51.4895,86000.0
2008-05-13 15:40:00,73.96,74.08,73.94,74.02,157900.0,51.4965,51.58,51.4826,51.5383,157900.0
2008-05-13 15:50:00,74.03,74.05,73.97,73.97,196000.0,51.5452,51.5591,51.5034,51.5034,196000.0
2008-05-14 09:30:00,74.47,74.95,74.31,74.88,163300.0,51.9634,52.2983,51.8517,52.2494,163300.0
2008-05-14 09:40:00,74.88,75.1,74.75,74.92,248400.0,52.2494,52.403,52.1587,52.2774,248400.0
2008-05-14 09:50:00,74.92,75.0,74.63,74.8,198700.0,52.2774,52.3332,52.075,52.1936,198700.0
2008-05-14 10:00:00,74.78,74.94,74.72,74.75,88300.0,52.1797,52.2913,52.1378,52.1587,88300.0
2008-05-14 10:10:00,74.74,74.83,74.6,74.8,63300.0,52.1518,52.2146,52.0541,52.1936,63300.0
2008-05-14 10:20:00,74.8,74.94,74.71,74.93,44900.0,52.1936,52.2913,52.1308,52.2843,44900.0
2008-05-14 10:30:00,74.92,75.23,74.85,75.19,124600.0,52.2774,52.4937,52.2285,52.4658,124600.0
2008-05-14 10:40:00,75.19,75.19,74.9,74.94,101300.0,52.4658,52.4658,52.2634,52.2913,101300.0
2008-05-14 10:50:00,74.95,75.12,74.88,75.07,58100.0,52.2983,52.4169,52.2494,52.382,58100.0
2008-05-14 11:00:00,75.06,75.07,74.74,74.74,126300.0,52.375,52.382,52.1518,52.1518,126300.0
2008-05-14 11:10:00,74.73,74.73,74.49,74.63,122900.0,52.1448,52.1448,51.9773,52.075,122900.0
2008-05-14 11:20:00,74.63,74.7,74.51,74.66,42100.0,52.075,52.1238,51.9913,52.0959,42100.0
2008-05-14 11:30:00,74.66,74.7,74.64,74.67,32400.0,52.0959,52.1238,52.082,52.1029,32400.0
2008-05-14 11:40:00,74.69,74.74,74.58,74.6,52100.0,52.1169,52.1518,52.0401,52.0541,52100.0
2008-05-14 11:50:00,74.6,74.63,74.42,74.44,54600.0,52.0541,52.075,51.9285,51.9424,54600.0
2008-05-14 12:00:00,74.45,74.7,74.45,74.61,84200.0,51.9494,52.1238,51.9494,52.061,84200.0
2008-05-14 12:10:00,74.62,74.69,74.59,74.67,35300.0,52.068,52.1169,52.0471,52.1029,35300.0
2008-05-14 12:20:00,74.65,74.97,74.65,74.84,109200.0,52.089,52.3122,52.089,52.2215,109200.0
2008-05-14 12:30:00,74.83,74.84,74.75,74.8,24900.0,52.2146,52.2215,52.1587,52.1936,24900.0
2008-05-14 12:40:00,74.81,74.89,74.73,74.85,37400.0,52.2006,52.2564,52.1448,52.2285,37400.0
2008-05-14 12:50:00,74.86,74.89,74.78,74.84,23000.0,52.2355,52.2564,52.1797,52.2215,23000.0
2008-05-14 13:00:00,74.83,75.09,74.82,75.04,172600.0,52.2146,52.396,52.2076,52.3611,172600.0
2008-05-14 13:10:00,75.02,75.16,74.99,75.03,180200.0,52.3471,52.4448,52.3262,52.3541,180200.0
2008-05-14 13:20:00,75.03,75.05,74.9,74.91,70800.0,52.3541,52.3681,52.2634,52.2704,70800.0
2008-05-14 13:30:00,74.91,74.98,74.77,74.86,131900.0,52.2704,52.3192,52.1727,52.2355,131900.0
2008-05-14 13:40:00,74.88,74.97,74.86,74.88,32500.0,52.2494,52.3122,52.2355,52.2494,32500.0
2008-05-14 13:50:00,74.89,74.93,74.83,74.84,34600.0,52.2564,52.2843,52.2146,52.2215,34600.0
2008-05-14 14:00:00,74.84,74.87,74.69,74.72,66100.0,52.2215,52.2425,52.1169,52.1378,66100.0
2008-05-14 14:10:00,74.72,74.75,74.7,74.72,36800.0,52.1378,52.1587,52.1238,52.1378,36800.0
2008-05-14 14:20:00,74.71,74.73,74.65,74.65,35600.0,52.1308,52.1448,52.089,52.089,35600.0
2008-05-14 14:30:00,74.65,74.8,74.64,74.64,124500.0,52.089,52.1936,52.082,52.082,124500.0
2008-05-14 14:40:00,74.67,74.77,74.64,74.73,40200.0,52.1029,52.1727,52.082,52.1448,40200.0
2008-05-14 14:50:00,74.73,74.73,74.61,74.66,85900.0,52.1448,52.1448,52.061,52.0959,85900.0
2008-05-14 15:00:00,74.66,74.69,74.45,74.46,137800.0,52.0959,52.1169,51.9494,51.9564,137800.0
2008-05-14 15:10:00,74.46,74.62,74.44,74.57,105700.0,51.9564,52.068,51.9424,52.0331,105700.0
2008-05-14 15:20:00,74.57,74.59,74.32,74.51,126700.0,52.0331,52.0471,51.8587,51.9913,126700.0
2008-05-14 15:30:00,74.49,74.52,74.07,74.24,205700.0,51.9773,51.9982,51.6843,51.8029,205700.0
2008-05-14 15:40:00,74.25,74.34,74.1,74.2,170200.0,51.8099,51.8726,51.7052,51.775,170200.0
2008-05-14 15:50:00,74.2,74.33,74.13,74.16,197500.0,51.775,51.8657,51.7261,51.7471,197500.0
2008-05-15 09:30:00,74.21,74.41,73.73,74.17,187500.0,51.7819,51.9215,51.447,51.754,187500.0
2008-05-15 09:40:00,74.15,74.36,73.86,73.94,159600.0,51.7401,51.8866,51.5377,51.5935,159600.0
2008-05-15 09:50:00,73.94,73.98,73.56,73.8,138100.0,51.5935,51.6215,51.3284,51.4959,138100.0
2008-05-15 10:00:00,73.83,74.0,73.63,73.91,122200.0,51.5168,51.6354,51.3772,51.5726,122200.0
2008-05-15 10:10:00,73.92,73.96,73.58,73.96,110500.0,51.5796,51.6075,51.3423,51.6075,110500.0
2008-05-15 10:20:00,73.97,74.19,73.97,74.13,59600.0,51.6145,51.768,51.6145,51.7261,59600.0
2008-05-15 10:30:00,74.13,74.24,73.94,74.15,72100.0,51.7261,51.8029,51.5935,51.7401,72100.0
2008-05-15 10:40:00,74.16,74.17,73.99,74.09,50900.0,51.7471,51.754,51.6284,51.6982,50900.0
2008-05-15 10:50:00,74.08,74.22,74.02,74.19,40700.0,51.6912,51.7889,51.6494,51.768,40700.0
2008-05-15 11:00:00,74.18,74.19,73.81,73.92,100700.0,51.761,51.768,51.5028,51.5796,100700.0
2008-05-15 11:10:00,73.93,73.93,73.63,73.66,51600.0,51.5866,51.5866,51.3772,51.3982,51600.0
2008-05-15 11:20:00,73.67,73.8,73.62,73.67,49900.0,51.4051,51.4959,51.3703,51.4051,49900.0
2008-05-15 11:30:00,73.68,73.88,73.68,73.73,50900.0,51.4121,51.5517,51.4121,51.447,50900.0
2008-05-15 11:40:00,73.7,73.87,73.58,73.85,82800.0,51.4261,51.5447,51.3423,51.5307,82800.0
2008-05-15 11:50:00,73.83,74.0,73.69,73.99,62000.0,51.5168,51.6354,51.4191,51.6284,62000.0
2008-05-15 12:00:00,73.95,74.2,73.94,74.0,71000.0,51.6005,51.775,51.5935,51.6354,71000.0
2008-05-15 12:10:00,74.0,74.09,73.93,73.94,72100.0,51.6354,51.6982,51.5866,51.5935,72100.0
2008-05-15 12:20:00,73.99,74.26,73.94,74.25,53700.0,51.6284,51.8168,51.5935,51.8099,53700.0
2008-05-15 12:30:00,74.26,74.29,73.97,74.18,68900.0,51.8168,51.8378,51.6145,51.761,68900.0
2008-05-15 12:40:00,74.17,74.22,74.09,74.21,80000.0,51.754,51.7889,51.6982,51.7819,80000.0
2008-05-15 12:50:00,74.18,74.23,74.15,74.2,37400.0,51.761,51.7959,51.7401,51.775,37400.0
2008-05-15 13:00:00,74.2,74.33,74.14,74.14,111100.0,51.775,51.8657,51.7331,51.7331,111100.0
2008-05-15 13:10:00,74.15,74.15,74.0,74.0,50300.0,51.7401,51.7401,51.6354,51.6354,50300.0
2008-05-15 13:20:00,74.0,74.1,73.93,73.95,60700.0,51.6354,51.7052,51.5866,51.6005,60700.0
2008-05-15 13:30:00,73.95,74.01,73.86,73.89,75200.0,51.6005,51.6424,51.5377,51.5587,75200.0
2008-05-15 13:40:00,73.87,74.0,73.83,73.95,50300.0,51.5447,51.6354,51.5168,51.6005,50300.0
2008-05-15 13:50:00,73.94,73.96,73.77,73.86,45400.0,51.5935,51.6075,51.4749,51.5377,45400.0
2008-05-15 14:00:00,73.86,74.1,73.79,74.09,71600.0,51.5377,51.7052,51.4889,51.6982,71600.0
2008-05-15 14:10:00,74.1,74.15,73.95,73.99,189800.0,51.7052,51.7401,51.6005,51.6284,189800.0
2008-05-15 14:20:00,74.0,74.1,73.9,73.9,93400.0,51.6354,51.7052,51.5656,51.5656,93400.0
2008-05-15 14:30:00,73.9,74.0,73.84,73.96,60900.0,51.5656,51.6354,51.5238,51.6075,60900.0
2008-05-15 14:40:00,73.95,74.02,73.89,73.93,50000.0,51.6005,51.6494,51.5587,51.5866,50000.0
2008-05-15 14:50:00,73.92,74.14,73.91,74.09,69500.0,51.5796,51.7331,51.5726,51.6982,69500.0
2008-05-15 15:00:00,74.09,74.15,74.03,74.11,82600.0,51.6982,51.7401,51.6563,51.7122,82600.0
2008-05-15 15:10:00,74.1,74.28,74.1,74.24,107200.0,51.7052,51.8308,51.7052,51.8029,107200.0
2008-05-15 15:20:00,74.23,74.26,74.02,74.12,82200.0,51.7959,51.8168,51.6494,51.7191,82200.0
2008-05-15 15:30:00,74.12,74.22,74.01,74.2,98500.0,51.7191,51.7889,51.6424,51.775,98500.0
2008-05-15 15:40:00,74.2,74.44,74.19,74.43,177800.0,51.775,51.9424,51.768,51.9354,177800.0
2008-05-15 15:50:00,74.43,74.47,74.28,74.45,159200.0,51.9354,51.9634,51.8308,51.9494,159200.0
2008-05-16 09:30:00,74.36,74.36,73.6,73.66,556600.0,51.8866,51.8866,51.3563,51.3982,556600.0
2008-05-16 09:40:00,73.65,73.79,73.32,73.38,185200.0,51.3912,51.4889,51.1609,51.2028,185200.0
2008-05-16 09:50:00,73.37,73.5,73.0,73.06,188300.0,51.1958,51.2865,50.9376,50.9795,188300.0
2008-05-16 10:00:00,73.06,73.1,72.85,72.96,320700.0,50.9795,51.0074,50.833,50.9097,320700.0
2008-05-16 10:10:00,72.95,72.95,72.38,72.46,326200.0,50.9027,50.9027,50.505,50.5608,326200.0
2008-05-16 10:20:00,72.46,72.75,72.35,72.65,268800.0,50.5608,50.7632,50.4841,50.6934,268800.0
2008-05-16 10:30:00,72.66,72.66,72.2,72.39,276000.0,50.7004,50.7004,50.3794,50.512,276000.0
2008-05-16 10:40:00,72.38,72.8,72.38,72.77,262100.0,50.505,50.7981,50.505,50.7771,262100.0
2008-05-16 10:50:00,72.76,72.77,72.55,72.74,235700.0,50.7702,50.7771,50.6236,50.7562,235700.0
2008-05-16 11:00:00,72.74,72.95,72.72,72.9,155600.0,50.7562,50.9027,50.7423,50.8679,155600.0
2008-05-16 11:10:00,72.91,72.93,72.69,72.7,119700.0,50.8748,50.8888,50.7213,50.7283,119700.0
2008-05-16 11:20:00,72.69,72.8,72.65,72.73,77900.0,50.7213,50.7981,50.6934,50.7492,77900.0
2008-05-16 11:30:00,72.7,72.83,72.69,72.83,66600.0,50.7283,50.819,50.7213,50.819,66600.0
2008-05-16 11:40:00,72.82,72.91,72.76,72.84,46000.0,50.812,50.8748,50.7702,50.826,46000.0
2008-05-16 11:50:00,72.86,73.17,72.86,72.95,62800.0,50.8399,51.0563,50.8399,50.9027,62800.0
2008-05-16 12:00:00,72.96,72.96,72.76,72.81,42900.0,50.9097,50.9097,50.7702,50.8051,42900.0
2008-05-16 12:10:00,72.8,72.98,72.79,72.97,46200.0,50.7981,50.9237,50.7911,50.9167,46200.0
2008-05-16 12:20:00,72.97,72.97,72.84,72.95,33600.0,50.9167,50.9167,50.826,50.9027,33600.0
2008-05-16 12:30:00,72.95,73.04,72.91,72.98,64300.0,50.9027,50.9655,50.8748,50.9237,64300.0
2008-05-16 12:40:00,72.99,73.04,72.87,72.88,71000.0,50.9307,50.9655,50.8469,50.8539,71000.0
2008-05-16 12:50:00,72.88,72.92,72.85,72.91,35800.0,50.8539,50.8818,50.833,50.8748,35800.0
2008-05-16 13:00:00,72.9,72.95,72.84,72.92,67000.0,50.8679,50.9027,50.826,50.8818,67000.0
2008-05-16 13:10:00,72.94,73.15,72.94,73.01,93400.0,50.8958,51.0423,50.8958,50.9446,93400.0
2008-05-16 13:20:00,73.03,73.1,72.99,73.07,108800.0,50.9586,51.0074,50.9307,50.9865,108800.0
2008-05-16 13:30:00,73.07,73.09,72.98,73.01,115000.0,50.9865,51.0004,50.9237,50.9446,115000.0
2008-05-16 13:40:00,73.01,73.07,73.0,73.04,111700.0,50.9446,50.9865,50.9376,50.9655,111700.0
2008-05-16 13:50:00,73.04,73.19,72.98,73.12,88200.0,50.9655,51.0702,50.9237,51.0214,88200.0
2008-05-16 14:00:00,73.12,73.12,72.94,72.98,135000.0,51.0214,51.0214,50.8958,50.9237,135000.0
2008-05-16 14:10:00,72.98,73.01,72.91,72.97,106700.0,50.9237,50.9446,50.8748,50.9167,106700.0
2008-05-16 14:20:00,72.99,73.15,72.99,73.04,52500.0,50.9307,51.0423,50.9307,50.9655,52500.0
2008-05-16 14:30:00,73.03,73.05,72.89,72.95,48900.0,50.9586,50.9725,50.8609,50.9027,48900.0
2008-05-16 14:40:00,72.95,73.02,72.92,73.0,65300.0,50.9027,50.9516,50.8818,50.9376,65300.0
2008-05-16 14:50:00,72.99,73.11,72.98,73.08,69900.0,50.9307,51.0144,50.9237,50.9935,69900.0
2008-05-16 15:00:00,73.07,73.16,72.96,73.16,107900.0,50.9865,51.0493,50.9097,51.0493,107900.0
2008-05-16 15:10:00,73.16,73.31,73.1,73.19,114200.0,51.0493,51.1539,51.0074,51.0702,114200.0
2008-05-16 15:20:00,73.18,73.22,73.12,73.2,71800.0,51.0632,51.0911,51.0214,51.0772,71800.0
2008-05-16 15:30:00,73.2,73.25,73.13,73.23,98100.0,51.0772,51.1121,51.0283,51.0981,98100.0
2008-05-16 15:40:00,73.24,73.31,73.17,73.23,122600.0,51.1051,51.1539,51.0563,51.0981,122600.0
2008-05-16 15:50:00,73.23,73.35,73.18,73.31,203400.0,51.0981,51.1819,51.0632,51.1539,203400.0
2008-05-19 09:30:00,73.45,73.75,73.29,73.34,98100.0,51.2516,51.461,51.14,51.1749,98100.0
2008-05-19 09:40:00,73.31,73.72,73.1,73.42,122400.0,51.1539,51.44,51.0074,51.2307,122400.0
2008-05-19 09:50:00,73.4,73.63,73.31,73.35,167500.0,51.2167,51.3772,51.1539,51.1819,167500.0
2008-05-19 10:00:00,73.35,73.45,73.12,73.28,151400.0,51.1819,51.2516,51.0214,51.133,151400.0
2008-05-19 10:10:00,73.3,73.36,73.14,73.24,69600.0,51.147,51.1888,51.0353,51.1051,69600.0
2008-05-19 10:20:00,73.24,73.37,73.2,73.37,38600.0,51.1051,51.1958,51.0772,51.1958,38600.0
2008-05-19 10:30:00,73.36,73.69,73.36,73.49,122600.0,51.1888,51.4191,51.1888,51.2795,122600.0
2008-05-19 10:40:00,73.47,73.47,73.17,73.23,63000.0,51.2656,51.2656,51.0563,51.0981,63000.0
2008-05-19 10:50:00,73.23,73.25,73.05,73.09,85400.0,51.0981,51.1121,50.9725,51.0004,85400.0
2008-05-19 11:00:00,73.09,73.11,73.01,73.03,50200.0,51.0004,51.0144,50.9446,50.9586,50200.0
2008-05-19 11:10:00,73.03,73.33,73.01,73.33,66700.0,50.9586,51.1679,50.9446,51.1679,66700.0
2008-05-19 11:20:00,73.34,73.36,73.12,73.26,57800.0,51.1749,51.1888,51.0214,51.1191,57800.0
2008-05-19 11:30:00,73.26,73.27,73.06,73.16,36200.0,51.1191,51.126,50.9795,51.0493,36200.0
2008-05-19 11:40:00,73.17,73.48,73.17,73.27,64800.0,51.0563,51.2726,51.0563,51.126,64800.0
2008-05-19 11:50:00,73.27,73.3,73.02,73.09,33600.0,51.126,51.147,50.9516,51.0004,33600.0
2008-05-19 12:00:00,73.09,73.13,73.02,73.05,24900.0,51.0004,51.0283,50.9516,50.9725,24900.0
2008-05-19 12:10:00,73.05,73.06,72.97,73.01,43700.0,50.9725,50.9795,50.9167,50.9446,43700.0
2008-05-19 12:20:00,73.0,73.02,72.82,72.9,65300.0,50.9376,50.9516,50.812,50.8679,65300.0
2008-05-19 12:30:00,72.87,73.1,72.87,73.08,38200.0,50.8469,51.0074,50.8469,50.9935,38200.0
2008-05-19 12:40:00,73.07,73.11,72.95,72.97,33500.0,50.9865,51.0144,50.9027,50.9167,33500.0
2008-05-19 12:50:00,72.95,72.97,72.86,72.93,29300.0,50.9027,50.9167,50.8399,50.8888,29300.0
2008-05-19 13:00:00,72.9,73.14,72.9,73.08,48300.0,50.8679,51.0353,50.8679,50.9935,48300.0
2008-05-19 13:10:00,73.1,73.1,72.86,73.02,27800.0,51.0074,51.0074,50.8399,50.9516,27800.0
2008-05-19 13:20:00,73.01,73.3,73.01,73.3,37800.0,50.9446,51.147,50.9446,51.147,37800.0
2008-05-19 13:30:00,73.28,73.36,73.19,73.19,42900.0,51.133,51.1888,51.0702,51.0702,42900.0
2008-05-19 13:40:00,73.2,73.22,73.09,73.12,21600.0,51.0772,51.0911,51.0004,51.0214,21600.0
2008-05-19 13:50:00,73.12,73.15,72.81,72.89,59400.0,51.0214,51.0423,50.8051,50.8609,59400.0
2008-05-19 14:00:00,72.87,72.89,72.73,72.73,53200.0,50.8469,50.8609,50.7492,50.7492,53200.0
2008-05-19 14:10:00,72.75,72.75,72.27,72.49,148900.0,50.7632,50.7632,50.4283,50.5818,148900.0
2008-05-19 14:20:00,72.48,72.52,72.18,72.4,105100.0,50.5748,50.6027,50.3655,50.519,105100.0
2008-05-19 14:30:00,72.39,72.49,72.32,72.46,83600.0,50.512,50.5818,50.4631,50.5608,83600.0
2008-05-19 14:40:00,72.46,72.57,72.41,72.41,84700.0,50.5608,50.6376,50.5259,50.5259,84700.0
2008-05-19 14:50:00,72.41,72.7,72.41,72.62,55000.0,50.5259,50.7283,50.5259,50.6725,55000.0
2008-05-19 15:00:00,72.61,72.64,72.39,72.4,85300.0,50.6655,50.6864,50.512,50.519,85300.0
2008-05-19 15:10:00,72.39,72.51,72.29,72.35,215300.0,50.512,50.5957,50.4422,50.4841,215300.0
2008-05-19 15:20:00,72.35,72.45,72.2,72.25,219400.0,50.4841,50.5539,50.3794,50.4143,219400.0
2008-05-19 15:30:00,72.24,72.25,71.92,71.94,216500.0,50.4073,50.4143,50.184,50.198,216500.0
2008-05-19 15:40:00,71.95,72.11,71.87,72.11,239900.0,50.205,50.3166,50.1491,50.3166,239900.0
2008-05-19 15:50:00,72.1,72.27,72.08,72.09,301700.0,50.3096,50.4283,50.2957,50.3027,301700.0
2008-05-20 09:30:00,71.91,71.95,71.6,71.73,141800.0,50.1771,50.205,49.9607,50.0515,141800.0
2008-05-20 09:40:00,71.71,71.89,71.58,71.89,110700.0,50.0375,50.1631,49.9468,50.1631,110700.0
2008-05-20 09:50:00,71.89,72.1,71.5,71.5,140100.0,50.1631,50.3096,49.891,49.891,140100.0
2008-05-20 10:00:00,71.5,71.5,71.13,71.18,189900.0,49.891,49.891,49.6328,49.6677,189900.0
2008-05-20 10:10:00,71.18,71.43,71.08,71.17,131100.0,49.6677,49.8421,49.5979,49.6607,131100.0
2008-05-20 10:20:00,71.17,71.5,71.17,71.35,82800.0,49.6607,49.891,49.6607,49.7863,82800.0
2008-05-20 10:30:00,71.35,71.47,71.18,71.23,83100.0,49.7863,49.87,49.6677,49.7026,83100.0
2008-05-20 10:40:00,71.24,71.39,71.14,71.39,76100.0,49.7095,49.8142,49.6398,49.8142,76100.0
2008-05-20 10:50:00,71.39,71.47,71.24,71.45,75300.0,49.8142,49.87,49.7095,49.8561,75300.0
2008-05-20 11:00:00,71.44,71.45,71.13,71.16,101500.0,49.8491,49.8561,49.6328,49.6537,101500.0
2008-05-20 11:10:00,71.17,71.26,71.08,71.12,64900.0,49.6607,49.7235,49.5979,49.6258,64900.0
2008-05-20 11:20:00,71.11,71.13,71.0,71.1,114100.0,49.6188,49.6328,49.5421,49.6119,114100.0
2008-05-20 11:30:00,71.1,71.14,71.01,71.04,80800.0,49.6119,49.6398,49.5491,49.57,80800.0
2008-05-20 11:40:00,71.02,71.17,71.02,71.06,40200.0,49.556,49.6607,49.556,49.5839,40200.0
2008-05-20 11:50:00,71.06,71.18,71.0,71.08,75800.0,49.5839,49.6677,49.5421,49.5979,75800.0
2008-05-20 12:00:00,71.08,71.19,71.03,71.19,50100.0,49.5979,49.6747,49.563,49.6747,50100.0
2008-05-20 12:10:00,71.19,71.25,71.11,71.16,56200.0,49.6747,49.7165,49.6188,49.6537,56200.0
2008-05-20 12:20:00,71.16,71.4,71.16,71.28,96100.0,49.6537,49.8212,49.6537,49.7375,96100.0
2008-05-20 12:30:00,71.27,71.27,71.11,71.22,54100.0,49.7305,49.7305,49.6188,49.6956,54100.0
2008-05-20 12:40:00,71.22,71.25,71.11,71.12,31100.0,49.6956,49.7165,49.6188,49.6258,31100.0
2008-05-20 12:50:00,71.14,71.16,71.03,71.16,38100.0,49.6398,49.6537,49.563,49.6537,38100.0
2008-05-20 13:00:00,71.16,71.36,71.06,71.22,54600.0,49.6537,49.7933,49.5839,49.6956,54600.0
2008-05-20 13:10:00,71.2,71.36,71.2,71.36,32800.0,49.6816,49.7933,49.6816,49.7933,32800.0
2008-05-20 13:20:00,71.35,71.35,71.13,71.21,51700.0,49.7863,49.7863,49.6328,49.6886,51700.0
2008-05-20 13:30:00,71.22,71.22,71.08,71.09,41300.0,49.6956,49.6956,49.5979,49.6049,41300.0
2008-05-20 13:40:00,71.1,71.3,71.08,71.27,58600.0,49.6119,49.7514,49.5979,49.7305,58600.0
2008-05-20 13:50:00,71.27,71.29,71.05,71.08,59500.0,49.7305,49.7444,49.577,49.5979,59500.0
2008-05-20 14:00:00,71.07,71.17,71.04,71.08,56300.0,49.5909,49.6607,49.57,49.5979,56300.0
2008-05-20 14:10:00,71.09,71.17,71.03,71.06,57200.0,49.6049,49.6607,49.563,49.5839,57200.0
2008-05-20 14:20:00,71.06,71.19,71.06,71.12,43300.0,49.5839,49.6747,49.5839,49.6258,43300.0
2008-05-20 14:30:00,71.11,71.3,71.08,71.29,71200.0,49.6188,49.7514,49.5979,49.7444,71200.0
2008-05-20 14:40:00,71.29,71.29,71.16,71.18,112600.0,49.7444,49.7444,49.6537,49.6677,112600.0
2008-05-20 14:50:00,71.18,71.24,71.13,71.15,104100.0,49.6677,49.7095,49.6328,49.6467,104100.0
2008-05-20 15:00:00,71.15,71.34,71.15,71.23,69700.0,49.6467,49.7793,49.6467,49.7026,69700.0
2008-05-20 15:10:00,71.24,71.34,71.24,71.26,107800.0,49.7095,49.7793,49.7095,49.7235,107800.0
2008-05-20 15:20:00,71.27,71.35,71.22,71.3,115100.0,49.7305,49.7863,49.6956,49.7514,115100.0
2008-05-20 15:30:00,71.29,71.32,71.01,71.12,124200.0,49.7444,49.7654,49.5491,49.6258,124200.0
2008-05-20 15:40:00,71.12,71.45,71.12,71.39,216700.0,49.6258,49.8561,49.6258,49.8142,216700.0
2008-05-20 15:50:00,71.4,71.54,71.35,71.35,240500.0,49.8212,49.9189,49.7863,49.7863,240500.0
2008-05-21 09:30:00,71.83,71.91,71.45,71.9,99300.0,50.1212,50.1771,49.8561,50.1701,99300.0
2008-05-21 09:40:00,71.9,71.96,71.21,71.25,107600.0,50.1701,50.2119,49.6886,49.7165,107600.0
2008-05-21 09:50:00,71.26,71.4,71.0,71.03,118600.0,49.7235,49.8212,49.5421,49.563,118600.0
2008-05-21 10:00:00,71.02,71.06,70.89,71.02,136000.0,49.556,49.5839,49.4653,49.556,136000.0
2008-05-21 10:10:00,71.01,71.26,70.97,71.24,88500.0,49.5491,49.7235,49.5211,49.7095,88500.0
2008-05-21 10:20:00,71.26,71.41,71.21,71.24,102000.0,49.7235,49.8282,49.6886,49.7095,102000.0
2008-05-21 10:30:00,71.23,71.26,70.73,71.16,140300.0,49.7026,49.7235,49.3537,49.6537,140300.0
2008-05-21 10:40:00,71.18,71.29,71.11,71.19,84200.0,49.6677,49.7444,49.6188,49.6747,84200.0
2008-05-21 10:50:00,71.21,71.21,71.0,71.07,85300.0,49.6886,49.6886,49.5421,49.5909,85300.0
2008-05-21 11:00:00,71.07,71.15,70.67,70.76,216600.0,49.5909,49.6467,49.3118,49.3746,216600.0
2008-05-21 11:10:00,70.74,70.89,70.74,70.81,73600.0,49.3607,49.4653,49.3607,49.4095,73600.0
2008-05-21 11:20:00,70.81,70.97,70.7,70.85,68500.0,49.4095,49.5211,49.3327,49.4374,68500.0
2008-05-21 11:30:00,70.86,71.0,70.83,70.87,55700.0,49.4444,49.5421,49.4235,49.4514,55700.0
2008-05-21 11:40:00,70.87,70.94,70.75,70.78,57800.0,49.4514,49.5002,49.3676,49.3886,57800.0
2008-05-21 11:50:00,70.77,70.97,70.76,70.92,60600.0,49.3816,49.5211,49.3746,49.4863,60600.0
2008-05-21 12:00:00,70.91,70.92,70.75,70.78,34800.0,49.4793,49.4863,49.3676,49.3886,34800.0
2008-05-21 12:10:00,70.78,70.81,70.66,70.71,51400.0,49.3886,49.4095,49.3048,49.3397,51400.0
2008-05-21 12:20:00,70.7,70.82,70.7,70.78,32900.0,49.3327,49.4165,49.3327,49.3886,32900.0
2008-05-21 12:30:00,70.79,70.85,70.72,70.84,33000.0,49.3955,49.4374,49.3467,49.4304,33000.0
2008-05-21 12:40:00,70.84,71.08,70.79,70.83,80300.0,49.4304,49.5979,49.3955,49.4235,80300.0
2008-05-21 12:50:00,70.83,70.86,70.63,70.63,70500.0,49.4235,49.4444,49.2839,49.2839,70500.0
2008-05-21 13:00:00,70.63,70.69,70.29,70.33,127000.0,49.2839,49.3258,49.0467,49.0746,127000.0
2008-05-21 13:10:00,70.32,70.42,70.29,70.31,66800.0,49.0676,49.1374,49.0467,49.0606,66800.0
2008-05-21 13:20:00,70.3,70.31,70.17,70.17,70800.0,49.0536,49.0606,48.9629,48.9629,70800.0
2008-05-21 13:30:00,70.19,70.25,70.01,70.03,147800.0,48.9769,49.0187,48.8513,48.8652,147800.0
2008-05-21 13:40:00,70.03,70.06,69.85,69.85,188700.0,48.8652,48.8862,48.7396,48.7396,188700.0
2008-05-21 13:50:00,69.85,69.95,69.78,69.85,103600.0,48.7396,48.8094,48.6908,48.7396,103600.0
2008-05-21 14:00:00,69.86,69.92,69.51,69.55,279500.0,48.7466,48.7885,48.5024,48.5303,279500.0
2008-05-21 14:10:00,69.55,69.59,69.36,69.4,186000.0,48.5303,48.5582,48.3977,48.4256,186000.0
2008-05-21 14:20:00,69.4,69.61,69.33,69.46,133100.0,48.4256,48.5722,48.3768,48.4675,133100.0
2008-05-21 14:30:00,69.44,69.44,69.1,69.19,229000.0,48.4535,48.4535,48.2163,48.2791,229000.0
2008-05-21 14:40:00,69.2,69.23,68.9,68.95,199000.0,48.2861,48.307,48.0767,48.1116,199000.0
2008-05-21 14:50:00,68.94,69.32,68.94,69.29,138300.0,48.1047,48.3698,48.1047,48.3489,138300.0
2008-05-21 15:00:00,69.3,69.42,69.2,69.21,244200.0,48.3559,48.4396,48.2861,48.2931,244200.0
2008-05-21 15:10:00,69.2,69.49,69.12,69.34,339800.0,48.2861,48.4884,48.2303,48.3838,339800.0
2008-05-21 15:20:00,69.36,69.39,69.18,69.25,215300.0,48.3977,48.4187,48.2721,48.321,215300.0
2008-05-21 15:30:00,69.25,69.41,69.19,69.37,212600.0,48.321,48.4326,48.2791,48.4047,212600.0
2008-05-21 15:40:00,69.38,69.4,69.15,69.32,311600.0,48.4117,48.4256,48.2512,48.3698,311600.0
2008-05-21 15:50:00,69.31,69.4,69.27,69.34,360000.0,48.3628,48.4256,48.3349,48.3838,360000.0
2008-05-22 09:30:00,69.43,69.6,69.3,69.51,151200.0,48.4466,48.5652,48.3559,48.5024,151200.0
2008-05-22 09:40:00,69.5,69.58,69.36,69.54,116600.0,48.4954,48.5512,48.3977,48.5233,116600.0
2008-05-22 09:50:00,69.55,69.72,69.47,69.61,144700.0,48.5303,48.6489,48.4745,48.5722,144700.0
2008-05-22 10:00:00,69.61,69.96,69.59,69.9,219600.0,48.5722,48.8164,48.5582,48.7745,219600.0
2008-05-22 10:10:00,69.9,70.0,69.71,69.9,137300.0,48.7745,48.8443,48.6419,48.7745,137300.0
2008-05-22 10:20:00,69.9,70.08,69.79,70.08,197700.0,48.7745,48.9001,48.6978,48.9001,197700.0
2008-05-22 10:30:00,69.93,70.27,69.92,69.96,175200.0,48.7955,49.0327,48.7885,48.8164,175200.0
2008-05-22 10:40:00,69.97,69.99,69.86,69.95,139400.0,48.8234,48.8373,48.7466,48.8094,139400.0
2008-05-22 10:50:00,69.93,70.0,69.74,69.97,117700.0,48.7955,48.8443,48.6629,48.8234,117700.0
2008-05-22 11:00:00,69.96,69.99,69.83,69.86,114500.0,48.8164,48.8373,48.7257,48.7466,114500.0
2008-05-22 11:10:00,69.86,69.95,69.79,69.83,182900.0,48.7466,48.8094,48.6978,48.7257,182900.0
2008-05-22 11:20:00,69.85,69.85,69.75,69.77,93600.0,48.7396,48.7396,48.6699,48.6838,93600.0
2008-05-22 11:30:00,69.77,69.78,69.6,69.66,148600.0,48.6838,48.6908,48.5652,48.6071,148600.0
2008-05-22 11:40:00,69.68,69.75,69.49,69.55,132800.0,48.621,48.6699,48.4884,48.5303,132800.0
2008-05-22 11:50:00,69.52,69.75,69.44,69.63,150500.0,48.5094,48.6699,48.4535,48.5861,150500.0
2008-05-22 12:00:00,69.62,69.76,69.53,69.69,101500.0,48.5791,48.6768,48.5163,48.628,101500.0
2008-05-22 12:10:00,69.68,69.84,69.63,69.7,110400.0,48.621,48.7327,48.5861,48.635,110400.0
2008-05-22 12:20:00,69.7,70.04,69.7,69.98,138600.0,48.635,48.8722,48.635,48.8303,138600.0
2008-05-22 12:30:00,69.99,70.4,69.93,70.31,138500.0,48.8373,49.1234,48.7955,49.0606,138500.0
2008-05-22 12:40:00,70.32,70.42,70.14,70.34,89100.0,49.0676,49.1374,48.942,49.0815,89100.0
2008-05-22 12:50:00,70.33,70.36,70.16,70.2,68400.0,49.0746,49.0955,48.9559,48.9839,68400.0
2008-05-22 13:00:00,70.2,70.36,70.19,70.33,37800.0,48.9839,49.0955,48.9769,49.0746,37800.0
2008-05-22 13:10:00,70.31,70.36,70.23,70.3,120500.0,49.0606,49.0955,49.0048,49.0536,120500.0
2008-05-22 13:20:00,70.32,70.37,70.21,70.35,220400.0,49.0676,49.1025,48.9908,49.0885,220400.0
2008-05-22 13:30:00,70.34,70.54,70.18,70.46,108200.0,49.0815,49.2211,48.9699,49.1653,108200.0
2008-05-22 13:40:00,70.46,70.67,70.45,70.64,131600.0,49.1653,49.3118,49.1583,49.2909,131600.0
2008-05-22 13:50:00,70.64,70.68,70.5,70.52,150000.0,49.2909,49.3188,49.1932,49.2071,150000.0
2008-05-22 14:00:00,70.52,70.66,70.4,70.43,184300.0,49.2071,49.3048,49.1234,49.1443,184300.0
2008-05-22 14:10:00,70.44,70.51,70.26,70.4,121500.0,49.1513,49.2002,49.0257,49.1234,121500.0
2008-05-22 14:20:00,70.43,70.62,70.29,70.42,118400.0,49.1443,49.2769,49.0467,49.1374,118400.0
2008-05-22 14:30:00,70.44,70.58,70.35,70.48,97900.0,49.1513,49.249,49.0885,49.1792,97900.0
2008-05-22 14:40:00,70.49,70.54,70.39,70.48,212400.0,49.1862,49.2211,49.1164,49.1792,212400.0
2008-05-22 14:50:00,70.49,70.63,70.46,70.5,152900.0,49.1862,49.2839,49.1653,49.1932,152900.0
2008-05-22 15:00:00,70.5,70.6,70.43,70.59,139500.0,49.1932,49.263,49.1443,49.256,139500.0
2008-05-22 15:10:00,70.59,70.84,70.57,70.78,234900.0,49.256,49.4304,49.242,49.3886,234900.0
2008-05-22 15:20:00,70.78,70.79,70.53,70.57,185800.0,49.3886,49.3955,49.2141,49.242,185800.0
2008-05-22 15:30:00,70.56,70.59,70.45,70.59,196100.0,49.2351,49.256,49.1583,49.256,196100.0
2008-05-22 15:40:00,70.58,70.71,70.52,70.7,239700.0,49.249,49.3397,49.2071,49.3327,239700.0
2008-05-22 15:50:00,70.71,71.01,70.7,70.78,528400.0,49.3397,49.5491,49.3327,49.3886,528400.0
2008-05-23 09:30:00,70.52,70.56,70.0,70.31,136900.0,49.2071,49.2351,48.8443,49.0606,136900.0
2008-05-23 09:40:00,70.33,70.33,69.54,69.59,197900.0,49.0746,49.0746,48.5233,48.5582,197900.0
2008-05-23 09:50:00,69.59,70.2,69.57,70.08,253500.0,48.5582,48.9839,48.5443,48.9001,253500.0
2008-05-23 10:00:00,70.08,70.21,69.96,70.0,229400.0,48.9001,48.9908,48.8164,48.8443,229400.0
2008-05-23 10:10:00,70.0,70.56,70.0,70.55,158100.0,48.8443,49.2351,48.8443,49.2281,158100.0
2008-05-23 10:20:00,70.56,70.57,70.11,70.15,114900.0,49.2351,49.242,48.9211,48.949,114900.0
2008-05-23 10:30:00,70.15,70.21,69.99,70.0,247400.0,48.949,48.9908,48.8373,48.8443,247400.0
2008-05-23 10:40:00,70.0,70.23,69.95,70.11,191300.0,48.8443,49.0048,48.8094,48.9211,191300.0
2008-05-23 10:50:00,70.11,70.31,70.09,70.31,133400.0,48.9211,49.0606,48.9071,49.0606,133400.0
2008-05-23 11:00:00,70.3,70.34,70.16,70.22,379600.0,49.0536,49.0815,48.9559,48.9978,379600.0
2008-05-23 11:10:00,70.23,70.35,70.16,70.33,135700.0,49.0048,49.0885,48.9559,49.0746,135700.0
2008-05-23 11:20:00,70.32,70.72,70.3,70.6,168800.0,49.0676,49.3467,49.0536,49.263,168800.0
2008-05-23 11:30:00,70.59,70.6,70.29,70.6,149300.0,49.256,49.263,49.0467,49.263,149300.0
2008-05-23 11:40:00,70.63,70.93,70.6,70.93,111000.0,49.2839,49.4932,49.263,49.4932,111000.0
2008-05-23 11:50:00,70.93,70.96,70.72,70.76,110000.0,49.4932,49.5142,49.3467,49.3746,110000.0
2008-05-23 12:00:00,70.75,71.15,70.69,71.05,206800.0,49.3676,49.6467,49.3258,49.577,206800.0
2008-05-23 12:10:00,71.05,71.11,70.97,70.97,104300.0,49.577,49.6188,49.5211,49.5211,104300.0
2008-05-23 12:20:00,70.97,70.97,70.82,70.87,79700.0,49.5211,49.5211,49.4165,49.4514,79700.0
2008-05-23 12:30:00,70.89,70.89,70.77,70.8,82700.0,49.4653,49.4653,49.3816,49.4025,82700.0
2008-05-23 12:40:00,70.78,71.0,70.76,70.96,68700.0,49.3886,49.5421,49.3746,49.5142,68700.0
2008-05-23 12:50:00,70.95,70.97,70.84,70.91,87600.0,49.5072,49.5211,49.4304,49.4793,87600.0
2008-05-23 13:00:00,70.91,71.3,70.84,71.3,180400.0,49.4793,49.7514,49.4304,49.7514,180400.0
2008-05-23 13:10:00,71.3,71.35,71.13,71.17,91200.0,49.7514,49.7863,49.6328,49.6607,91200.0
2008-05-23 13:20:00,71.17,71.23,71.09,71.14,76500.0,49.6607,49.7026,49.6049,49.6398,76500.0
2008-05-23 13:30:00,71.13,71.37,71.05,71.06,74000.0,49.6328,49.8003,49.577,49.5839,74000.0
2008-05-23 13:40:00,71.06,71.17,71.01,71.15,52000.0,49.5839,49.6607,49.5491,49.6467,52000.0
2008-05-23 13:50:00,71.16,71.25,71.07,71.18,108500.0,49.6537,49.7165,49.5909,49.6677,108500.0
2008-05-23 14:00:00,71.19,71.32,71.17,71.23,82900.0,49.6747,49.7654,49.6607,49.7026,82900.0
2008-05-23 14:10:00,71.23,71.36,71.17,71.33,107400.0,49.7026,49.7933,49.6607,49.7723,107400.0
2008-05-23 14:20:00,71.33,71.36,71.23,71.36,162800.0,49.7723,49.7933,49.7026,49.7933,162800.0
2008-05-23 14:30:00,71.36,71.43,71.3,71.41,114800.0,49.7933,49.8421,49.7514,49.8282,114800.0
2008-05-23 14:40:00,71.38,71.49,71.36,71.48,66000.0,49.8072,49.884,49.7933,49.877,66000.0
2008-05-23 14:50:00,71.48,71.55,71.45,71.49,118900.0,49.877,49.9259,49.8561,49.884,118900.0
2008-05-23 15:00:00,71.49,71.52,71.41,71.43,132200.0,49.884,49.9049,49.8282,49.8421,132200.0
2008-05-23 15:10:00,71.44,71.54,71.4,71.5,159200.0,49.8491,49.9189,49.8212,49.891,159200.0
2008-05-23 15:20:00,71.5,71.57,71.48,71.52,137800.0,49.891,49.9398,49.877,49.9049,137800.0
2008-05-23 15:30:00,71.5,71.65,71.45,71.45,207900.0,49.891,49.9956,49.8561,49.8561,207900.0
2008-05-23 15:40:00,71.45,71.46,71.28,71.33,212700.0,49.8561,49.8631,49.7375,49.7723,212700.0
2008-05-23 15:50:00,71.33,71.42,71.25,71.42,394700.0,49.7723,49.8351,49.7165,49.8351,394700.0
2008-05-27 09:30:00,71.53,72.06,71.36,72.03,192800.0,49.9119,50.2817,49.7933,50.2608,192800.0
2008-05-27 09:40:00,72.02,72.55,71.93,72.51,200400.0,50.2538,50.6236,50.191,50.5957,200400.0
2008-05-27 09:50:00,72.52,72.68,72.4,72.6,181500.0,50.6027,50.7143,50.519,50.6585,181500.0
2008-05-27 10:00:00,72.59,73.09,72.55,73.04,257000.0,50.6515,51.0004,50.6236,50.9655,257000.0
2008-05-27 10:10:00,72.99,73.24,72.92,72.95,136700.0,50.9307,51.1051,50.8818,50.9027,136700.0
2008-05-27 10:20:00,72.93,72.94,72.53,72.61,116100.0,50.8888,50.8958,50.6097,50.6655,116100.0
2008-05-27 10:30:00,72.63,72.78,72.39,72.47,121900.0,50.6795,50.7841,50.512,50.5678,121900.0
2008-05-27 10:40:00,72.47,72.79,72.42,72.72,89400.0,50.5678,50.7911,50.5329,50.7423,89400.0
2008-05-27 10:50:00,72.68,72.83,72.59,72.77,190200.0,50.7143,50.819,50.6515,50.7771,190200.0
2008-05-27 11:00:00,72.76,72.82,72.44,72.45,93400.0,50.7702,50.812,50.5469,50.5539,93400.0
2008-05-27 11:10:00,72.45,72.56,72.23,72.36,169200.0,50.5539,50.6306,50.4003,50.4911,169200.0
2008-05-27 11:20:00,72.36,72.4,72.18,72.24,80800.0,50.4911,50.519,50.3655,50.4073,80800.0
2008-05-27 11:30:00,72.23,72.29,72.01,72.08,92800.0,50.4003,50.4422,50.2468,50.2957,92800.0
2008-05-27 11:40:00,72.06,72.27,72.06,72.12,69100.0,50.2817,50.4283,50.2817,50.3236,69100.0
2008-05-27 11:50:00,72.11,72.15,71.93,72.0,94400.0,50.3166,50.3445,50.191,50.2399,94400.0
2008-05-27 12:00:00,71.99,72.01,71.82,71.96,96300.0,50.2329,50.2468,50.1143,50.2119,96300.0
2008-05-27 12:10:00,71.98,72.25,71.98,72.16,69800.0,50.2259,50.4143,50.2259,50.3515,69800.0
2008-05-27 12:20:00,72.16,72.33,72.04,72.32,65300.0,50.3515,50.4701,50.2678,50.4631,65300.0
2008-05-27 12:30:00,72.32,72.48,72.3,72.43,74700.0,50.4631,50.5748,50.4492,50.5399,74700.0
2008-05-27 12:40:00,72.42,72.54,72.25,72.28,71900.0,50.5329,50.6167,50.4143,50.4352,71900.0
2008-05-27 12:50:00,72.26,72.3,72.22,72.26,38800.0,50.4213,50.4492,50.3934,50.4213,38800.0
2008-05-27 13:00:00,72.25,72.28,72.19,72.21,67200.0,50.4143,50.4352,50.3724,50.3864,67200.0
2008-05-27 13:10:00,72.2,72.24,72.05,72.17,68500.0,50.3794,50.4073,50.2747,50.3585,68500.0
2008-05-27 13:20:00,72.17,72.23,72.03,72.03,47100.0,50.3585,50.4003,50.2608,50.2608,47100.0
2008-05-27 13:30:00,72.02,72.22,72.0,72.21,84000.0,50.2538,50.3934,50.2399,50.3864,84000.0
2008-05-27 13:40:00,72.2,72.35,72.14,72.14,54900.0,50.3794,50.4841,50.3375,50.3375,54900.0
2008-05-27 13:50:00,72.13,72.39,72.06,72.37,89800.0,50.3306,50.512,50.2817,50.498,89800.0
2008-05-27 14:00:00,72.36,72.45,72.3,72.37,114800.0,50.4911,50.5539,50.4492,50.498,114800.0
2008-05-27 14:10:00,72.37,72.55,72.24,72.26,101000.0,50.498,50.6236,50.4073,50.4213,101000.0
2008-05-27 14:20:00,72.26,72.47,72.22,72.32,103200.0,50.4213,50.5678,50.3934,50.4631,103200.0
2008-05-27 14:30:00,72.33,72.69,72.29,72.51,121500.0,50.4701,50.7213,50.4422,50.5957,121500.0
2008-05-27 14:40:00,72.5,72.75,72.5,72.64,132600.0,50.5887,50.7632,50.5887,50.6864,132600.0
2008-05-27 14:50:00,72.65,72.8,72.62,72.66,107900.0,50.6934,50.7981,50.6725,50.7004,107900.0
2008-05-27 15:00:00,72.67,72.74,72.53,72.67,125400.0,50.7074,50.7562,50.6097,50.7074,125400.0
2008-05-27 15:10:00,72.68,72.68,72.44,72.57,174100.0,50.7143,50.7143,50.5469,50.6376,174100.0
2008-05-27 15:20:00,72.55,72.69,72.5,72.65,137900.0,50.6236,50.7213,50.5887,50.6934,137900.0
2008-05-27 15:30:00,72.66,72.73,72.5,72.62,241200.0,50.7004,50.7492,50.5887,50.6725,241200.0
2008-05-27 15:40:00,72.62,72.63,72.4,72.41,261000.0,50.6725,50.6795,50.519,50.5259,261000.0
2008-05-27 15:50:00,72.4,72.59,72.37,72.58,298500.0,50.519,50.6515,50.498,50.6446,298500.0
2008-05-28 09:30:00,73.06,74.41,73.0,74.13,470400.0,50.9795,51.9215,50.9376,51.7261,470400.0
2008-05-28 09:40:00,74.13,74.28,73.68,73.71,348900.0,51.7261,51.8308,51.4121,51.4331,348900.0
2008-05-28 09:50:00,73.71,73.81,73.26,73.48,262200.0,51.4331,51.5028,51.1191,51.2726,262200.0
2008-05-28 10:00:00,73.48,73.8,73.3,73.64,221000.0,51.2726,51.4959,51.147,51.3842,221000.0
2008-05-28 10:10:00,73.64,73.78,73.28,73.28,170000.0,51.3842,51.4819,51.133,51.133,170000.0
2008-05-28 10:20:00,73.31,73.33,73.08,73.24,207800.0,51.1539,51.1679,50.9935,51.1051,207800.0
2008-05-28 10:30:00,73.24,73.65,73.21,73.65,133500.0,51.1051,51.3912,51.0842,51.3912,133500.0
2008-05-28 10:40:00,73.66,74.06,73.65,73.72,179100.0,51.3982,51.6773,51.3912,51.44,179100.0
2008-05-28 10:50:00,73.74,73.96,73.7,73.83,115600.0,51.454,51.6075,51.4261,51.5168,115600.0
2008-05-28 11:00:00,73.85,73.87,73.5,73.58,125100.0,51.5307,51.5447,51.2865,51.3423,125100.0
2008-05-28 11:10:00,73.58,73.66,73.36,73.61,97400.0,51.3423,51.3982,51.1888,51.3633,97400.0
2008-05-28 11:20:00,73.6,73.66,73.4,73.5,122900.0,51.3563,51.3982,51.2167,51.2865,122900.0
2008-05-28 11:30:00,73.52,73.6,73.47,73.55,229700.0,51.3005,51.3563,51.2656,51.3214,229700.0
2008-05-28 11:40:00,73.54,73.55,73.29,73.37,135100.0,51.3144,51.3214,51.14,51.1958,135100.0
2008-05-28 11:50:00,73.35,73.62,73.35,73.55,96400.0,51.1819,51.3703,51.1819,51.3214,96400.0
2008-05-28 12:00:00,73.54,73.54,73.28,73.3,95500.0,51.3144,51.3144,51.133,51.147,95500.0
2008-05-28 12:10:00,73.3,73.63,73.2,73.45,114100.0,51.147,51.3772,51.0772,51.2516,114100.0
2008-05-28 12:20:00,73.44,73.45,73.22,73.27,47400.0,51.2447,51.2516,51.0911,51.126,47400.0
2008-05-28 12:30:00,73.26,73.4,73.22,73.36,54100.0,51.1191,51.2167,51.0911,51.1888,54100.0
2008-05-28 12:40:00,73.35,73.36,73.22,73.35,30400.0,51.1819,51.1888,51.0911,51.1819,30400.0
2008-05-28 12:50:00,73.32,73.34,73.02,73.05,100200.0,51.1609,51.1749,50.9516,50.9725,100200.0
2008-05-28 13:00:00,73.05,73.11,72.88,73.04,103600.0,50.9725,51.0144,50.8539,50.9655,103600.0
2008-05-28 13:10:00,73.04,73.14,72.98,73.07,111600.0,50.9655,51.0353,50.9237,50.9865,111600.0
2008-05-28 13:20:00,73.07,73.12,73.0,73.05,87000.0,50.9865,51.0214,50.9376,50.9725,87000.0
2008-05-28 13:30:00,73.03,73.06,72.91,72.94,103200.0,50.9586,50.9795,50.8748,50.8958,103200.0
2008-05-28 13:40:00,72.94,72.96,72.76,72.86,81500.0,50.8958,50.9097,50.7702,50.8399,81500.0
2008-05-28 13:50:00,72.86,73.09,72.85,72.98,81800.0,50.8399,51.0004,50.833,50.9237,81800.0
2008-05-28 14:00:00,72.98,73.11,72.85,72.9,101700.0,50.9237,51.0144,50.833,50.8679,101700.0
2008-05-28 14:10:00,72.91,73.05,72.85,72.87,78600.0,50.8748,50.9725,50.833,50.8469,78600.0
2008-05-28 14:20:00,72.86,72.94,72.72,72.86,86200.0,50.8399,50.8958,50.7423,50.8399,86200.0
2008-05-28 14:30:00,72.86,73.08,72.82,73.01,103400.0,50.8399,50.9935,50.812,50.9446,103400.0
2008-05-28 14:40:00,73.01,73.19,73.01,73.1,74100.0,50.9446,51.0702,50.9446,51.0074,74100.0
2008-05-28 14:50:00,73.12,73.18,72.91,73.04,119700.0,51.0214,51.0632,50.8748,50.9655,119700.0
2008-05-28 15:00:00,73.05,73.18,73.04,73.15,91100.0,50.9725,51.0632,50.9655,51.0423,91100.0
2008-05-28 15:10:00,73.13,73.14,73.0,73.12,112500.0,51.0283,51.0353,50.9376,51.0214,112500.0
2008-05-28 15:20:00,73.12,73.22,73.01,73.14,193600.0,51.0214,51.0911,50.9446,51.0353,193600.0
2008-05-28 15:30:00,73.14,73.31,73.12,73.17,188100.0,51.0353,51.1539,51.0214,51.0563,188100.0
2008-05-28 15:40:00,73.17,73.23,73.09,73.15,260300.0,51.0563,51.0981,51.0004,51.0423,260300.0
2008-05-28 15:50:00,73.15,73.25,73.13,73.2,363000.0,51.0423,51.1121,51.0283,51.0772,363000.0
2008-05-29 09:30:00,73.83,74.15,73.28,73.9,297800.0,51.5168,51.7401,51.133,51.5656,297800.0
2008-05-29 09:40:00,73.94,74.7,73.92,74.69,293700.0,51.5935,52.1238,51.5796,52.1169,293700.0
2008-05-29 09:50:00,74.66,74.75,73.8,74.31,202400.0,52.0959,52.1587,51.4959,51.8517,202400.0
2008-05-29 10:00:00,74.31,74.38,73.88,74.17,148500.0,51.8517,51.9006,51.5517,51.754,148500.0
2008-05-29 10:10:00,74.14,74.15,73.3,73.7,236700.0,51.7331,51.7401,51.147,51.4261,236700.0
2008-05-29 10:20:00,73.68,74.2,73.6,73.75,138200.0,51.4121,51.775,51.3563,51.461,138200.0
2008-05-29 10:30:00,73.74,73.78,73.03,73.7,254600.0,51.454,51.4819,50.9586,51.4261,254600.0
2008-05-29 10:40:00,73.7,74.22,73.48,74.2,151300.0,51.4261,51.7889,51.2726,51.775,151300.0
2008-05-29 10:50:00,74.19,74.26,73.95,74.0,137400.0,51.768,51.8168,51.6005,51.6354,137400.0
2008-05-29 11:00:00,74.0,74.12,73.66,73.78,129500.0,51.6354,51.7191,51.3982,51.4819,129500.0
2008-05-29 11:10:00,73.78,73.86,73.4,73.47,130300.0,51.4819,51.5377,51.2167,51.2656,130300.0
2008-05-29 11:20:00,73.46,73.48,72.12,72.31,527700.0,51.2586,51.2726,50.3236,50.4562,527700.0
2008-05-29 11:30:00,72.31,72.63,71.81,72.36,449900.0,50.4562,50.6795,50.1073,50.4911,449900.0
2008-05-29 11:40:00,72.36,72.37,70.81,70.87,1100700.0,50.4911,50.498,49.4095,49.4514,1100700.0
2008-05-29 11:50:00,70.87,71.75,70.67,71.5,412000.0,49.4514,50.0654,49.3118,49.891,412000.0
2008-05-29 12:00:00,71.5,72.19,71.31,71.96,245400.0,49.891,50.3724,49.7584,50.2119,245400.0
2008-05-29 12:10:00,71.96,72.18,71.67,71.96,152600.0,50.2119,50.3655,50.0096,50.2119,152600.0
2008-05-29 12:20:00,71.97,72.07,71.79,72.04,85400.0,50.2189,50.2887,50.0933,50.2678,85400.0
2008-05-29 12:30:00,72.04,72.61,71.97,72.6,159200.0,50.2678,50.6655,50.2189,50.6585,159200.0
2008-05-29 12:40:00,72.6,72.79,72.52,72.62,191000.0,50.6585,50.7911,50.6027,50.6725,191000.0
2008-05-29 12:50:00,72.61,72.72,72.47,72.61,95400.0,50.6655,50.7423,50.5678,50.6655,95400.0
2008-05-29 13:00:00,72.63,72.79,72.58,72.74,95600.0,50.6795,50.7911,50.6446,50.7562,95600.0
2008-05-29 13:10:00,72.74,72.84,72.56,72.84,87700.0,50.7562,50.826,50.6306,50.826,87700.0
2008-05-29 13:20:00,72.83,73.13,72.83,72.95,328900.0,50.819,51.0283,50.819,50.9027,328900.0
2008-05-29 13:30:00,72.95,73.24,72.94,73.04,126300.0,50.9027,51.1051,50.8958,50.9655,126300.0
2008-05-29 13:40:00,73.04,73.17,72.98,73.02,94500.0,50.9655,51.0563,50.9237,50.9516,94500.0
2008-05-29 13:50:00,73.01,73.14,73.01,73.01,114200.0,50.9446,51.0353,50.9446,50.9446,114200.0
2008-05-29 14:00:00,73.02,73.32,73.0,73.17,268500.0,50.9516,51.1609,50.9376,51.0563,268500.0
2008-05-29 14:10:00,73.17,73.34,73.09,73.29,137400.0,51.0563,51.1749,51.0004,51.14,137400.0
2008-05-29 14:20:00,73.28,73.43,73.25,73.26,157800.0,51.133,51.2377,51.1121,51.1191,157800.0
2008-05-29 14:30:00,73.29,73.42,73.15,73.16,225400.0,51.14,51.2307,51.0423,51.0493,225400.0
2008-05-29 14:40:00,73.17,73.31,73.12,73.22,83300.0,51.0563,51.1539,51.0214,51.0911,83300.0
2008-05-29 14:50:00,73.23,73.47,73.2,73.24,86500.0,51.0981,51.2656,51.0772,51.1051,86500.0
2008-05-29 15:00:00,73.25,73.31,73.17,73.22,148800.0,51.1121,51.1539,51.0563,51.0911,148800.0
2008-05-29 15:10:00,73.23,73.27,72.92,73.04,210100.0,51.0981,51.126,50.8818,50.9655,210100.0
2008-05-29 15:20:00,73.04,73.17,72.78,72.9,117900.0,50.9655,51.0563,50.7841,50.8679,117900.0
2008-05-29 15:30:00,72.91,73.18,72.9,73.18,113900.0,50.8748,51.0632,50.8679,51.0632,113900.0
2008-05-29 15:40:00,73.18,73.22,73.01,73.05,135100.0,51.0632,51.0911,50.9446,50.9725,135100.0
2008-05-29 15:50:00,73.05,73.28,72.97,72.99,301300.0,50.9725,51.133,50.9167,50.9307,301300.0
2008-05-30 09:30:00,72.52,72.97,71.52,71.77,325400.0,50.6027,50.9167,49.9049,50.0794,325400.0
2008-05-30 09:40:00,71.78,71.87,71.2,71.75,333900.0,50.0863,50.1491,49.6816,50.0654,333900.0
2008-05-30 09:50:00,71.75,71.84,71.33,71.43,158200.0,50.0654,50.1282,49.7723,49.8421,158200.0
2008-05-30 10:00:00,71.43,71.66,71.42,71.51,119100.0,49.8421,50.0026,49.8351,49.8979,119100.0
2008-05-30 10:10:00,71.53,71.69,71.45,71.66,107000.0,49.9119,50.0235,49.8561,50.0026,107000.0
2008-05-30 10:20:00,71.66,71.78,71.58,71.73,86900.0,50.0026,50.0863,49.9468,50.0515,86900.0
2008-05-30 10:30:00,71.72,71.74,71.49,71.53,86500.0,50.0445,50.0584,49.884,49.9119,86500.0
2008-05-30 10:40:00,71.55,71.65,71.34,71.42,165700.0,49.9259,49.9956,49.7793,49.8351,165700.0
2008-05-30 10:50:00,71.42,71.44,71.22,71.28,93000.0,49.8351,49.8491,49.6956,49.7375,93000.0
2008-05-30 11:00:00,71.27,71.44,71.26,71.39,75600.0,49.7305,49.8491,49.7235,49.8142,75600.0
2008-05-30 11:10:00,71.39,71.56,71.39,71.47,86700.0,49.8142,49.9328,49.8142,49.87,86700.0
2008-05-30 11:20:00,71.45,71.54,71.38,71.41,95800.0,49.8561,49.9189,49.8072,49.8282,95800.0
2008-05-30 11:30:00,71.41,71.51,71.37,71.42,126000.0,49.8282,49.8979,49.8003,49.8351,126000.0
2008-05-30 11:40:00,71.42,71.5,71.27,71.34,106900.0,49.8351,49.891,49.7305,49.7793,106900.0
2008-05-30 11:50:00,71.34,71.4,71.29,71.34,83200.0,49.7793,49.8212,49.7444,49.7793,83200.0
2008-05-30 12:00:00,71.34,71.44,71.09,71.12,157500.0,49.7793,49.8491,49.6049,49.6258,157500.0
2008-05-30 12:10:00,71.09,71.33,71.01,71.3,111700.0,49.6049,49.7723,49.5491,49.7514,111700.0
2008-05-30 12:20:00,71.29,71.41,71.25,71.39,87700.0,49.7444,49.8282,49.7165,49.8142,87700.0
2008-05-30 12:30:00,71.4,71.49,71.25,71.36,100600.0,49.8212,49.884,49.7165,49.7933,100600.0
2008-05-30 12:40:00,71.35,71.37,71.26,71.27,43100.0,49.7863,49.8003,49.7235,49.7305,43100.0
2008-05-30 12:50:00,71.27,71.37,71.26,71.35,53500.0,49.7305,49.8003,49.7235,49.7863,53500.0
2008-05-30 13:00:00,71.36,71.43,71.35,71.4,67700.0,49.7933,49.8421,49.7863,49.8212,67700.0
2008-05-30 13:10:00,71.41,71.41,71.28,71.31,58600.0,49.8282,49.8282,49.7375,49.7584,58600.0
2008-05-30 13:20:00,71.31,71.34,71.29,71.31,65200.0,49.7584,49.7793,49.7444,49.7584,65200.0
2008-05-30 13:30:00,71.31,71.33,71.18,71.19,81500.0,49.7584,49.7723,49.6677,49.6747,81500.0
2008-05-30 13:40:00,71.19,71.28,71.16,71.2,108100.0,49.6747,49.7375,49.6537,49.6816,108100.0
2008-05-30 13:50:00,71.2,71.28,71.12,71.28,83300.0,49.6816,49.7375,49.6258,49.7375,83300.0
2008-05-30 14:00:00,71.27,71.27,70.98,71.11,217200.0,49.7305,49.7305,49.5281,49.6188,217200.0
2008-05-30 14:10:00,71.12,71.27,71.11,71.27,85200.0,49.6258,49.7305,49.6188,49.7305,85200.0
2008-05-30 14:20:00,71.27,71.42,71.27,71.37,90300.0,49.7305,49.8351,49.7305,49.8003,90300.0
2008-05-30 14:30:00,71.37,71.54,71.3,71.54,91400.0,49.8003,49.9189,49.7514,49.9189,91400.0
2008-05-30 14:40:00,71.53,71.64,71.53,71.57,96500.0,49.9119,49.9887,49.9119,49.9398,96500.0
2008-05-30 14:50:00,71.57,71.67,71.57,71.59,89900.0,49.9398,50.0096,49.9398,49.9538,89900.0
2008-05-30 15:00:00,71.58,71.74,71.57,71.68,131200.0,49.9468,50.0584,49.9398,50.0166,131200.0
2008-05-30 15:10:00,71.69,71.69,71.37,71.46,175900.0,50.0235,50.0235,49.8003,49.8631,175900.0
2008-05-30 15:20:00,71.46,71.51,71.38,71.4,111100.0,49.8631,49.8979,49.8072,49.8212,111100.0
2008-05-30 15:30:00,71.4,71.42,71.28,71.31,151400.0,49.8212,49.8351,49.7375,49.7584,151400.0
2008-05-30 15:40:00,71.31,71.42,71.24,71.37,209200.0,49.7584,49.8351,49.7095,49.8003,209200.0
2008-05-30 15:50:00,71.37,71.51,71.17,71.2,393600.0,49.8003,49.8979,49.6607,49.6816,393600.0
2008-06-02 09:30:00,71.38,71.46,71.01,71.21,139400.0,49.8072,49.8631,49.5491,49.6886,139400.0
2008-06-02 09:40:00,71.23,71.3,70.88,70.96,186600.0,49.7026,49.7514,49.4583,49.5142,186600.0
2008-06-02 09:50:00,70.96,70.96,70.53,70.53,123300.0,49.5142,49.5142,49.2141,49.2141,123300.0
2008-06-02 10:00:00,70.52,70.85,70.46,70.53,343200.0,49.2071,49.4374,49.1653,49.2141,343200.0
2008-06-02 10:10:00,70.53,70.65,70.34,70.35,156300.0,49.2141,49.2979,49.0815,49.0885,156300.0
2008-06-02 10:20:00,70.34,70.55,70.26,70.32,189400.0,49.0815,49.2281,49.0257,49.0676,189400.0
2008-06-02 10:30:00,70.3,70.49,70.29,70.4,224700.0,49.0536,49.1862,49.0467,49.1234,224700.0
2008-06-02 10:40:00,70.4,70.55,70.38,70.55,176000.0,49.1234,49.2281,49.1095,49.2281,176000.0
2008-06-02 10:50:00,70.56,70.58,70.3,70.33,191000.0,49.2351,49.249,49.0536,49.0746,191000.0
2008-06-02 11:00:00,70.36,70.47,70.34,70.41,165300.0,49.0955,49.1723,49.0815,49.1304,165300.0
2008-06-02 11:10:00,70.42,70.44,70.25,70.3,114800.0,49.1374,49.1513,49.0187,49.0536,114800.0
2008-06-02 11:20:00,70.3,70.34,70.25,70.3,167000.0,49.0536,49.0815,49.0187,49.0536,167000.0
2008-06-02 11:30:00,70.33,70.35,70.11,70.12,262300.0,49.0746,49.0885,48.9211,48.928,262300.0
2008-06-02 11:40:00,70.12,70.14,70.04,70.12,138000.0,48.928,48.942,48.8722,48.928,138000.0
2008-06-02 11:50:00,70.13,70.26,70.04,70.07,180100.0,48.935,49.0257,48.8722,48.8931,180100.0
2008-06-02 12:00:00,70.07,70.25,70.07,70.2,76300.0,48.8931,49.0187,48.8931,48.9839,76300.0
2008-06-02 12:10:00,70.21,70.26,70.09,70.22,97000.0,48.9908,49.0257,48.9071,48.9978,97000.0
2008-06-02 12:20:00,70.21,70.24,70.1,70.19,75100.0,48.9908,49.0118,48.9141,48.9769,75100.0
2008-06-02 12:30:00,70.18,70.24,69.83,69.97,196400.0,48.9699,49.0118,48.7257,48.8234,196400.0
2008-06-02 12:40:00,69.96,70.13,69.86,70.01,195300.0,48.8164,48.935,48.7466,48.8513,195300.0
2008-06-02 12:50:00,70.01,70.16,69.97,70.12,155600.0,48.8513,48.9559,48.8234,48.928,155600.0
2008-06-02 13:00:00,70.1,70.26,70.05,70.24,107100.0,48.9141,49.0257,48.8792,49.0118,107100.0
2008-06-02 13:10:00,70.24,70.3,70.12,70.13,195100.0,49.0118,49.0536,48.928,48.935,195100.0
2008-06-02 13:20:00,70.14,70.17,70.09,70.15,75900.0,48.942,48.9629,48.9071,48.949,75900.0
2008-06-02 13:30:00,70.15,70.15,70.07,70.14,73800.0,48.949,48.949,48.8931,48.942,73800.0
2008-06-02 13:40:00,70.15,70.16,70.07,70.07,91500.0,48.949,48.9559,48.8931,48.8931,91500.0
2008-06-02 13:50:00,70.07,70.15,70.03,70.15,82100.0,48.8931,48.949,48.8652,48.949,82100.0
2008-06-02 14:00:00,70.14,70.25,70.08,70.24,120300.0,48.942,49.0187,48.9001,49.0118,120300.0
2008-06-02 14:10:00,70.24,70.25,70.15,70.22,115300.0,49.0118,49.0187,48.949,48.9978,115300.0
2008-06-02 14:20:00,70.22,70.23,70.07,70.14,136400.0,48.9978,49.0048,48.8931,48.942,136400.0
2008-06-02 14:30:00,70.16,70.2,70.1,70.11,92000.0,48.9559,48.9839,48.9141,48.9211,92000.0
2008-06-02 14:40:00,70.11,70.15,70.07,70.15,109300.0,48.9211,48.949,48.8931,48.949,109300.0
2008-06-02 14:50:00,70.14,70.15,70.04,70.08,173800.0,48.942,48.949,48.8722,48.9001,173800.0
2008-06-02 15:00:00,70.06,70.15,70.04,70.11,182000.0,48.8862,48.949,48.8722,48.9211,182000.0
2008-06-02 15:10:00,70.12,70.19,70.04,70.14,272800.0,48.928,48.9769,48.8722,48.942,272800.0
2008-06-02 15:20:00,70.14,70.4,70.09,70.28,332300.0,48.942,49.1234,48.9071,49.0397,332300.0
2008-06-02 15:30:00,70.29,70.3,70.19,70.22,359100.0,49.0467,49.0536,48.9769,48.9978,359100.0
2008-06-02 15:40:00,70.22,70.34,70.19,70.32,316200.0,48.9978,49.0815,48.9769,49.0676,316200.0
2008-06-02 15:50:00,70.31,70.42,70.28,70.38,440300.0,49.0606,49.1374,49.0397,49.1095,440300.0
2008-06-03 09:30:00,70.55,71.07,70.43,70.64,156200.0,49.2281,49.5909,49.1443,49.2909,156200.0
2008-06-03 09:40:00,70.64,70.82,70.26,70.45,214400.0,49.2909,49.4165,49.0257,49.1583,214400.0
2008-06-03 09:50:00,70.44,70.64,70.23,70.44,161600.0,49.1513,49.2909,49.0048,49.1513,161600.0
2008-06-03 10:00:00,70.45,70.88,70.45,70.69,165500.0,49.1583,49.4583,49.1583,49.3258,165500.0
2008-06-03 10:10:00,70.69,70.83,70.43,70.48,88100.0,49.3258,49.4235,49.1443,49.1792,88100.0
2008-06-03 10:20:00,70.47,70.54,70.27,70.31,71400.0,49.1723,49.2211,49.0327,49.0606,71400.0
2008-06-03 10:30:00,70.33,70.52,70.26,70.49,80400.0,49.0746,49.2071,49.0257,49.1862,80400.0
2008-06-03 10:40:00,70.49,70.6,70.33,70.41,89800.0,49.1862,49.263,49.0746,49.1304,89800.0
2008-06-03 10:50:00,70.41,70.58,70.38,70.38,80100.0,49.1304,49.249,49.1095,49.1095,80100.0
2008-06-03 11:00:00,70.4,70.56,70.26,70.26,92100.0,49.1234,49.2351,49.0257,49.0257,92100.0
2008-06-03 11:10:00,70.27,70.52,70.22,70.46,84400.0,49.0327,49.2071,48.9978,49.1653,84400.0
2008-06-03 11:20:00,70.46,70.51,70.35,70.44,50100.0,49.1653,49.2002,49.0885,49.1513,50100.0
2008-06-03 11:30:00,70.44,70.54,70.37,70.4,58700.0,49.1513,49.2211,49.1025,49.1234,58700.0
2008-06-03 11:40:00,70.39,70.49,70.39,70.41,52200.0,49.1164,49.1862,49.1164,49.1304,52200.0
2008-06-03 11:50:00,70.41,70.6,70.36,70.5,68100.0,49.1304,49.263,49.0955,49.1932,68100.0
2008-06-03 12:00:00,70.5,70.55,70.34,70.37,63200.0,49.1932,49.2281,49.0815,49.1025,63200.0
2008-06-03 12:10:00,70.41,70.54,70.36,70.5,61400.0,49.1304,49.2211,49.0955,49.1932,61400.0
2008-06-03 12:20:00,70.51,70.52,70.3,70.4,51000.0,49.2002,49.2071,49.0536,49.1234,51000.0
2008-06-03 12:30:00,70.41,70.47,70.32,70.39,35500.0,49.1304,49.1723,49.0676,49.1164,35500.0
2008-06-03 12:40:00,70.36,70.4,70.22,70.23,46000.0,49.0955,49.1234,48.9978,49.0048,46000.0
2008-06-03 12:50:00,70.24,70.44,70.23,70.26,86400.0,49.0118,49.1513,49.0048,49.0257,86400.0
2008-06-03 13:00:00,70.26,70.39,70.2,70.3,51200.0,49.0257,49.1164,48.9839,49.0536,51200.0
2008-06-03 13:10:00,70.29,70.5,70.29,70.49,42500.0,49.0467,49.1932,49.0467,49.1862,42500.0
2008-06-03 13:20:00,70.49,70.52,70.25,70.31,67800.0,49.1862,49.2071,49.0187,49.0606,67800.0
2008-06-03 13:30:00,70.31,70.32,70.01,70.09,132100.0,49.0606,49.0676,48.8513,48.9071,132100.0
2008-06-03 13:40:00,70.09,70.13,69.87,69.87,72400.0,48.9071,48.935,48.7536,48.7536,72400.0
2008-06-03 13:50:00,69.9,69.95,69.66,69.95,117600.0,48.7745,48.8094,48.6071,48.8094,117600.0
2008-06-03 14:00:00,69.93,69.95,69.7,69.93,88200.0,48.7955,48.8094,48.635,48.7955,88200.0
2008-06-03 14:10:00,69.93,70.02,69.85,69.87,130800.0,48.7955,48.8583,48.7396,48.7536,130800.0
2008-06-03 14:20:00,69.87,69.93,69.75,69.82,161200.0,48.7536,48.7955,48.6699,48.7187,161200.0
2008-06-03 14:30:00,69.82,69.95,69.75,69.9,145400.0,48.7187,48.8094,48.6699,48.7745,145400.0
2008-06-03 14:40:00,69.89,70.06,69.83,70.06,115500.0,48.7675,48.8862,48.7257,48.8862,115500.0
2008-06-03 14:50:00,70.08,70.13,69.99,70.1,106800.0,48.9001,48.935,48.8373,48.9141,106800.0
2008-06-03 15:00:00,70.11,70.52,69.96,70.44,354400.0,48.9211,49.2071,48.8164,49.1513,354400.0
2008-06-03 15:10:00,70.43,70.56,70.3,70.3,376400.0,49.1443,49.2351,49.0536,49.0536,376400.0
2008-06-03 15:20:00,70.32,70.35,70.16,70.35,558400.0,49.0676,49.0885,48.9559,49.0885,558400.0
2008-06-03 15:30:00,70.34,70.51,70.2,70.35,356000.0,49.0815,49.2002,48.9839,49.0885,356000.0
2008-06-03 15:40:00,70.35,70.35,70.12,70.19,286300.0,49.0885,49.0885,48.928,48.9769,286300.0
2008-06-03 15:50:00,70.19,70.28,70.01,70.02,470000.0,48.9769,49.0397,48.8513,48.8583,470000.0
2008-06-04 09:30:00,69.71,69.93,69.27,69.45,156200.0,48.6419,48.7955,48.3349,48.4605,156200.0
2008-06-04 09:40:00,69.45,70.46,69.4,69.87,175800.0,48.4605,49.1653,48.4256,48.7536,175800.0
2008-06-04 09:50:00,69.85,70.03,69.72,69.85,115100.0,48.7396,48.8652,48.6489,48.7396,115100.0
2008-06-04 10:00:00,69.86,69.91,69.63,69.89,169700.0,48.7466,48.7815,48.5861,48.7675,169700.0
2008-06-04 10:10:00,69.89,69.95,69.76,69.88,146400.0,48.7675,48.8094,48.6768,48.7606,146400.0
2008-06-04 10:20:00,69.89,70.12,69.69,69.96,132800.0,48.7675,48.928,48.628,48.8164,132800.0
2008-06-04 10:30:00,69.97,70.47,69.86,70.08,177500.0,48.8234,49.1723,48.7466,48.9001,177500.0
2008-06-04 10:40:00,70.09,70.29,70.03,70.14,81900.0,48.9071,49.0467,48.8652,48.942,81900.0
2008-06-04 10:50:00,70.12,70.64,70.01,70.62,173800.0,48.928,49.2909,48.8513,49.2769,173800.0
2008-06-04 11:00:00,70.62,70.9,70.5,70.87,107700.0,49.2769,49.4723,49.1932,49.4514,107700.0
2008-06-04 11:10:00,70.87,70.93,70.73,70.74,83500.0,49.4514,49.4932,49.3537,49.3607,83500.0
2008-06-04 11:20:00,70.75,70.86,70.63,70.76,71200.0,49.3676,49.4444,49.2839,49.3746,71200.0
2008-06-04 11:30:00,70.78,70.9,70.67,70.85,58800.0,49.3886,49.4723,49.3118,49.4374,58800.0
2008-06-04 11:40:00,70.85,70.89,70.8,70.83,51600.0,49.4374,49.4653,49.4025,49.4235,51600.0
2008-06-04 11:50:00,70.82,70.98,70.8,70.83,62600.0,49.4165,49.5281,49.4025,49.4235,62600.0
2008-06-04 12:00:00,70.83,70.84,70.66,70.74,60400.0,49.4235,49.4304,49.3048,49.3607,60400.0
2008-06-04 12:10:00,70.73,70.91,70.64,70.91,113200.0,49.3537,49.4793,49.2909,49.4793,113200.0
2008-06-04 12:20:00,70.92,71.03,70.91,70.95,72900.0,49.4863,49.563,49.4793,49.5072,72900.0
2008-06-04 12:30:00,70.94,71.02,70.8,70.82,77400.0,49.5002,49.556,49.4025,49.4165,77400.0
2008-06-04 12:40:00,70.8,70.96,70.7,70.71,68100.0,49.4025,49.5142,49.3327,49.3397,68100.0
2008-06-04 12:50:00,70.73,70.81,70.52,70.53,91500.0,49.3537,49.4095,49.2071,49.2141,91500.0
2008-06-04 13:00:00,70.54,70.64,70.32,70.38,61700.0,49.2211,49.2909,49.0676,49.1095,61700.0
2008-06-04 13:10:00,70.37,70.65,70.36,70.56,44900.0,49.1025,49.2979,49.0955,49.2351,44900.0
2008-06-04 13:20:00,70.56,70.61,70.43,70.53,70300.0,49.2351,49.2699,49.1443,49.2141,70300.0
2008-06-04 13:30:00,70.56,70.79,70.53,70.68,51400.0,49.2351,49.3955,49.2141,49.3188,51400.0
2008-06-04 13:40:00,70.68,70.71,70.63,70.67,86400.0,49.3188,49.3397,49.2839,49.3118,86400.0
2008-06-04 13:50:00,70.65,70.82,70.63,70.77,59000.0,49.2979,49.4165,49.2839,49.3816,59000.0
2008-06-04 14:00:00,70.77,70.8,70.58,70.59,51200.0,49.3816,49.4025,49.249,49.256,51200.0
2008-06-04 14:10:00,70.58,70.66,70.39,70.44,109600.0,49.249,49.3048,49.1164,49.1513,109600.0
2008-06-04 14:20:00,70.45,70.61,70.33,70.49,114400.0,49.1583,49.2699,49.0746,49.1862,114400.0
2008-06-04 14:30:00,70.49,70.62,70.39,70.62,116100.0,49.1862,49.2769,49.1164,49.2769,116100.0
2008-06-04 14:40:00,70.62,70.72,70.37,70.41,152200.0,49.2769,49.3467,49.1025,49.1304,152200.0
2008-06-04 14:50:00,70.42,70.51,70.32,70.38,170500.0,49.1374,49.2002,49.0676,49.1095,170500.0
2008-06-04 15:00:00,70.37,70.6,70.36,70.54,122700.0,49.1025,49.263,49.0955,49.2211,122700.0
2008-06-04 15:10:00,70.54,70.82,70.39,70.76,222700.0,49.2211,49.4165,49.1164,49.3746,222700.0
2008-06-04 15:20:00,70.76,70.94,70.68,70.88,158200.0,49.3746,49.5002,49.3188,49.4583,158200.0
2008-06-04 15:30:00,70.89,70.89,70.73,70.76,114000.0,49.4653,49.4653,49.3537,49.3746,114000.0
2008-06-04 15:40:00,70.77,70.98,70.63,70.92,216600.0,49.3816,49.5281,49.2839,49.4863,216600.0
2008-06-04 15:50:00,70.92,70.95,70.73,70.88,261600.0,49.4863,49.5072,49.3537,49.4583,261600.0
2008-06-05 09:30:00,71.53,72.44,71.48,72.32,346300.0,49.9119,50.5469,49.877,50.4631,346300.0
2008-06-05 09:40:00,72.31,73.05,72.28,72.93,353300.0,50.4562,50.9725,50.4352,50.8888,353300.0
2008-06-05 09:50:00,72.91,73.57,72.78,73.26,421200.0,50.8748,51.3354,50.7841,51.1191,421200.0
2008-06-05 10:00:00,73.24,73.24,72.71,72.94,287200.0,51.1051,51.1051,50.7353,50.8958,287200.0
2008-06-05 10:10:00,72.92,73.42,72.92,73.4,193000.0,50.8818,51.2307,50.8818,51.2167,193000.0
2008-06-05 10:20:00,73.39,73.49,73.12,73.18,170500.0,51.2098,51.2795,51.0214,51.0632,170500.0
2008-06-05 10:30:00,73.18,73.25,73.07,73.23,226500.0,51.0632,51.1121,50.9865,51.0981,226500.0
2008-06-05 10:40:00,73.25,73.25,73.07,73.24,145400.0,51.1121,51.1121,50.9865,51.1051,145400.0
2008-06-05 10:50:00,73.22,73.29,73.15,73.18,101400.0,51.0911,51.14,51.0423,51.0632,101400.0
2008-06-05 11:00:00,73.18,73.22,72.98,73.08,144200.0,51.0632,51.0911,50.9237,50.9935,144200.0
2008-06-05 11:10:00,73.08,73.09,72.82,72.96,165300.0,50.9935,51.0004,50.812,50.9097,165300.0
2008-06-05 11:20:00,72.95,73.14,72.76,73.08,142500.0,50.9027,51.0353,50.7702,50.9935,142500.0
2008-06-05 11:30:00,73.08,73.1,72.86,72.96,53900.0,50.9935,51.0074,50.8399,50.9097,53900.0
2008-06-05 11:40:00,72.96,73.07,72.89,73.0,50500.0,50.9097,50.9865,50.8609,50.9376,50500.0
2008-06-05 11:50:00,73.01,73.03,72.91,72.93,63500.0,50.9446,50.9586,50.8748,50.8888,63500.0
2008-06-05 12:00:00,72.94,73.08,72.93,72.98,77900.0,50.8958,50.9935,50.8888,50.9237,77900.0
2008-06-05 12:10:00,72.98,73.08,72.95,73.04,95400.0,50.9237,50.9935,50.9027,50.9655,95400.0
2008-06-05 12:20:00,73.01,73.17,72.97,73.15,72800.0,50.9446,51.0563,50.9167,51.0423,72800.0
2008-06-05 12:30:00,73.15,73.27,73.13,73.27,66000.0,51.0423,51.126,51.0283,51.126,66000.0
2008-06-05 12:40:00,73.27,73.47,73.25,73.27,158000.0,51.126,51.2656,51.1121,51.126,158000.0
2008-06-05 12:50:00,73.27,73.31,73.15,73.25,59600.0,51.126,51.1539,51.0423,51.1121,59600.0
2008-06-05 13:00:00,73.27,73.27,73.1,73.13,48500.0,51.126,51.126,51.0074,51.0283,48500.0
2008-06-05 13:10:00,73.14,73.26,73.07,73.11,91300.0,51.0353,51.1191,50.9865,51.0144,91300.0
2008-06-05 13:20:00,73.13,73.25,73.04,73.18,70300.0,51.0283,51.1121,50.9655,51.0632,70300.0
2008-06-05 13:30:00,73.19,73.3,73.15,73.25,43200.0,51.0702,51.147,51.0423,51.1121,43200.0
2008-06-05 13:40:00,73.24,73.39,73.19,73.27,59800.0,51.1051,51.2098,51.0702,51.126,59800.0
2008-06-05 13:50:00,73.28,73.28,73.14,73.22,46000.0,51.133,51.133,51.0353,51.0911,46000.0
2008-06-05 14:00:00,73.21,73.26,72.97,73.0,189800.0,51.0842,51.1191,50.9167,50.9376,189800.0
2008-06-05 14:10:00,73.0,73.0,72.9,72.95,73600.0,50.9376,50.9376,50.8679,50.9027,73600.0
2008-06-05 14:20:00,72.95,73.12,72.76,73.04,198300.0,50.9027,51.0214,50.7702,50.9655,198300.0
2008-06-05 14:30:00,73.04,73.09,72.93,73.05,229100.0,50.9655,51.0004,50.8888,50.9725,229100.0
2008-06-05 14:40:00,73.04,73.1,72.97,73.01,83800.0,50.9655,51.0074,50.9167,50.9446,83800.0
2008-06-05 14:50:00,73.0,73.11,72.96,73.07,95500.0,50.9376,51.0144,50.9097,50.9865,95500.0
2008-06-05 15:00:00,73.07,73.2,73.0,73.15,86100.0,50.9865,51.0772,50.9376,51.0423,86100.0
2008-06-05 15:10:00,73.15,73.28,73.06,73.12,114800.0,51.0423,51.133,50.9795,51.0214,114800.0
2008-06-05 15:20:00,73.12,73.21,73.07,73.14,105300.0,51.0214,51.0842,50.9865,51.0353,105300.0
2008-06-05 15:30:00,73.15,73.37,73.12,73.32,170500.0,51.0423,51.1958,51.0214,51.1609,170500.0
2008-06-05 15:40:00,73.31,73.4,73.18,73.4,223700.0,51.1539,51.2167,51.0632,51.2167,223700.0
2008-06-05 15:50:00,73.4,73.55,73.33,73.48,325700.0,51.2167,51.3214,51.1679,51.2726,325700.0
2008-06-06 09:30:00,72.82,72.95,72.31,72.72,222900.0,50.812,50.9027,50.4562,50.7423,222900.0
2008-06-06 09:40:00,72.72,72.77,72.44,72.46,221200.0,50.7423,50.7771,50.5469,50.5608,221200.0
2008-06-06 09:50:00,72.47,72.65,72.33,72.59,221900.0,50.5678,50.6934,50.4701,50.6515,221900.0
2008-06-06 10:00:00,72.58,72.68,72.05,72.25,313600.0,50.6446,50.7143,50.2747,50.4143,313600.0
2008-06-06 10:10:00,72.25,72.36,72.06,72.36,158300.0,50.4143,50.4911,50.2817,50.4911,158300.0
2008-06-06 10:20:00,72.36,72.4,72.26,72.28,100200.0,50.4911,50.519,50.4213,50.4352,100200.0
2008-06-06 10:30:00,72.27,72.35,72.18,72.25,109800.0,50.4283,50.4841,50.3655,50.4143,109800.0
2008-06-06 10:40:00,72.25,72.35,72.2,72.32,87200.0,50.4143,50.4841,50.3794,50.4631,87200.0
2008-06-06 10:50:00,72.33,72.33,72.11,72.17,98800.0,50.4701,50.4701,50.3166,50.3585,98800.0
2008-06-06 11:00:00,72.17,72.31,72.07,72.11,154600.0,50.3585,50.4562,50.2887,50.3166,154600.0
2008-06-06 11:10:00,72.11,72.24,71.94,72.0,205700.0,50.3166,50.4073,50.198,50.2399,205700.0
2008-06-06 11:20:00,72.0,72.07,71.86,72.05,138100.0,50.2399,50.2887,50.1422,50.2747,138100.0
2008-06-06 11:30:00,72.03,72.32,71.97,72.21,115200.0,50.2608,50.4631,50.2189,50.3864,115200.0
2008-06-06 11:40:00,72.21,72.3,72.04,72.18,75600.0,50.3864,50.4492,50.2678,50.3655,75600.0
2008-06-06 11:50:00,72.19,72.28,72.15,72.2,42900.0,50.3724,50.4352,50.3445,50.3794,42900.0
2008-06-06 12:00:00,72.2,72.21,72.0,72.03,127400.0,50.3794,50.3864,50.2399,50.2608,127400.0
2008-06-06 12:10:00,72.03,72.32,72.02,72.18,173300.0,50.2608,50.4631,50.2538,50.3655,173300.0
2008-06-06 12:20:00,72.17,72.19,72.03,72.1,95200.0,50.3585,50.3724,50.2608,50.3096,95200.0
2008-06-06 12:30:00,72.09,72.21,72.07,72.18,159300.0,50.3027,50.3864,50.2887,50.3655,159300.0
2008-06-06 12:40:00,72.18,72.32,72.17,72.23,89400.0,50.3655,50.4631,50.3585,50.4003,89400.0
2008-06-06 12:50:00,72.23,72.25,72.1,72.19,72600.0,50.4003,50.4143,50.3096,50.3724,72600.0
2008-06-06 13:00:00,72.2,72.23,71.95,71.95,135300.0,50.3794,50.4003,50.205,50.205,135300.0
2008-06-06 13:10:00,71.95,72.1,71.78,71.8,126200.0,50.205,50.3096,50.0863,50.1003,126200.0
2008-06-06 13:20:00,71.77,72.01,71.75,71.82,117500.0,50.0794,50.2468,50.0654,50.1143,117500.0
2008-06-06 13:30:00,71.84,71.92,71.71,71.76,136200.0,50.1282,50.184,50.0375,50.0724,136200.0
2008-06-06 13:40:00,71.74,71.88,71.73,71.82,87200.0,50.0584,50.1561,50.0515,50.1143,87200.0
2008-06-06 13:50:00,71.82,71.84,71.61,71.72,94700.0,50.1143,50.1282,49.9677,50.0445,94700.0
2008-06-06 14:00:00,71.71,71.72,71.34,71.42,164500.0,50.0375,50.0445,49.7793,49.8351,164500.0
2008-06-06 14:10:00,71.43,71.55,71.03,71.05,234100.0,49.8421,49.9259,49.563,49.577,234100.0
2008-06-06 14:20:00,71.06,71.16,71.0,71.07,254900.0,49.5839,49.6537,49.5421,49.5909,254900.0
2008-06-06 14:30:00,71.02,71.19,71.0,71.06,124100.0,49.556,49.6747,49.5421,49.5839,124100.0
2008-06-06 14:40:00,71.06,71.34,71.0,71.06,149600.0,49.5839,49.7793,49.5421,49.5839,149600.0
2008-06-06 14:50:00,71.09,71.23,71.07,71.14,79600.0,49.6049,49.7026,49.5909,49.6398,79600.0
2008-06-06 15:00:00,71.16,71.61,71.16,71.61,107100.0,49.6537,49.9677,49.6537,49.9677,107100.0
2008-06-06 15:10:00,71.6,71.77,71.51,71.54,164900.0,49.9607,50.0794,49.8979,49.9189,164900.0
2008-06-06 15:20:00,71.54,71.58,71.23,71.29,165600.0,49.9189,49.9468,49.7026,49.7444,165600.0
2008-06-06 15:30:00,71.29,71.43,71.13,71.34,189200.0,49.7444,49.8421,49.6328,49.7793,189200.0
2008-06-06 15:40:00,71.34,71.42,71.14,71.2,249500.0,49.7793,49.8351,49.6398,49.6816,249500.0
2008-06-06 15:50:00,71.2,71.4,71.15,71.21,357200.0,49.6816,49.8212,49.6467,49.6886,357200.0
2008-06-09 09:30:00,71.4,72.0,71.22,71.68,210000.0,49.8212,50.2399,49.6956,50.0166,210000.0
2008-06-09 09:40:00,71.69,72.18,71.39,71.63,164000.0,50.0235,50.3655,49.8142,49.9817,164000.0
2008-06-09 09:50:00,71.63,71.99,71.48,71.93,94200.0,49.9817,50.2329,49.877,50.191,94200.0
2008-06-09 10:00:00,71.97,72.17,71.61,71.76,149700.0,50.2189,50.3585,49.9677,50.0724,149700.0
2008-06-09 10:10:00,71.76,72.32,71.73,72.28,127700.0,50.0724,50.4631,50.0515,50.4352,127700.0
2008-06-09 10:20:00,72.31,72.47,72.05,72.05,135500.0,50.4562,50.5678,50.2747,50.2747,135500.0
2008-06-09 10:30:00,72.05,72.27,72.02,72.04,66100.0,50.2747,50.4283,50.2538,50.2678,66100.0
2008-06-09 10:40:00,72.05,72.06,71.79,71.87,46200.0,50.2747,50.2817,50.0933,50.1491,46200.0
2008-06-09 10:50:00,71.86,71.91,71.7,71.76,35800.0,50.1422,50.1771,50.0305,50.0724,35800.0
2008-06-09 11:00:00,71.74,71.8,71.59,71.62,64700.0,50.0584,50.1003,49.9538,49.9747,64700.0
2008-06-09 11:10:00,71.61,71.86,71.61,71.74,72300.0,49.9677,50.1422,49.9677,50.0584,72300.0
2008-06-09 11:20:00,71.74,71.83,71.71,71.79,63100.0,50.0584,50.1212,50.0375,50.0933,63100.0
2008-06-09 11:30:00,71.79,71.95,71.7,71.79,110400.0,50.0933,50.205,50.0305,50.0933,110400.0
2008-06-09 11:40:00,71.79,71.83,71.62,71.76,199700.0,50.0933,50.1212,49.9747,50.0724,199700.0
2008-06-09 11:50:00,71.79,71.85,71.56,71.6,92700.0,50.0933,50.1352,49.9328,49.9607,92700.0
2008-06-09 12:00:00,71.64,71.64,71.45,71.5,56500.0,49.9887,49.9887,49.8561,49.891,56500.0
2008-06-09 12:10:00,71.51,71.56,71.44,71.51,33800.0,49.8979,49.9328,49.8491,49.8979,33800.0
2008-06-09 12:20:00,71.5,71.53,71.48,71.5,28700.0,49.891,49.9119,49.877,49.891,28700.0
2008-06-09 12:30:00,71.51,71.59,71.49,71.58,18300.0,49.8979,49.9538,49.884,49.9468,18300.0
2008-06-09 12:40:00,71.59,71.7,71.57,71.68,38800.0,49.9538,50.0305,49.9398,50.0166,38800.0
2008-06-09 12:50:00,71.67,71.82,71.66,71.82,29800.0,50.0096,50.1143,50.0026,50.1143,29800.0
2008-06-09 13:00:00,71.82,71.84,71.51,71.54,41400.0,50.1143,50.1282,49.8979,49.9189,41400.0
2008-06-09 13:10:00,71.54,71.62,71.26,71.34,73200.0,49.9189,49.9747,49.7235,49.7793,73200.0
2008-06-09 13:20:00,71.33,71.45,71.21,71.43,55100.0,49.7723,49.8561,49.6886,49.8421,55100.0
2008-06-09 13:30:00,71.45,71.5,71.21,71.48,150100.0,49.8561,49.891,49.6886,49.877,150100.0
2008-06-09 13:40:00,71.48,71.55,71.34,71.35,105000.0,49.877,49.9259,49.7793,49.7863,105000.0
2008-06-09 13:50:00,71.35,71.36,71.09,71.21,224700.0,49.7863,49.7933,49.6049,49.6886,224700.0
2008-06-09 14:00:00,71.2,71.25,71.1,71.15,222300.0,49.6816,49.7165,49.6119,49.6467,222300.0
2008-06-09 14:10:00,71.16,71.16,70.94,71.05,211300.0,49.6537,49.6537,49.5002,49.577,211300.0
2008-06-09 14:20:00,71.05,71.39,70.91,71.27,295800.0,49.577,49.8142,49.4793,49.7305,295800.0
2008-06-09 14:30:00,71.27,71.38,71.25,71.35,166300.0,49.7305,49.8072,49.7165,49.7863,166300.0
2008-06-09 14:40:00,71.36,71.38,71.24,71.34,216100.0,49.7933,49.8072,49.7095,49.7793,216100.0
2008-06-09 14:50:00,71.31,71.39,71.26,71.29,184300.0,49.7584,49.8142,49.7235,49.7444,184300.0
2008-06-09 15:00:00,71.29,71.34,71.09,71.19,153100.0,49.7444,49.7793,49.6049,49.6747,153100.0
2008-06-09 15:10:00,71.19,71.37,71.17,71.26,99500.0,49.6747,49.8003,49.6607,49.7235,99500.0
2008-06-09 15:20:00,71.26,71.37,71.17,71.24,163500.0,49.7235,49.8003,49.6607,49.7095,163500.0
2008-06-09 15:30:00,71.25,71.32,71.12,71.25,311800.0,49.7165,49.7654,49.6258,49.7165,311800.0
2008-06-09 15:40:00,71.25,71.45,71.23,71.42,337300.0,49.7165,49.8561,49.7026,49.8351,337300.0
2008-06-09 15:50:00,71.41,71.46,71.24,71.37,303300.0,49.8282,49.8631,49.7095,49.8003,303300.0
2008-06-10 09:30:00,70.97,71.02,70.1,70.31,246400.0,49.5211,49.556,48.9141,49.0606,246400.0
2008-06-10 09:40:00,70.32,70.53,70.14,70.3,182700.0,49.0676,49.2141,48.942,49.0536,182700.0
2008-06-10 09:50:00,70.3,70.54,70.25,70.3,157000.0,49.0536,49.2211,49.0187,49.0536,157000.0
2008-06-10 10:00:00,70.32,70.44,70.15,70.15,207900.0,49.0676,49.1513,48.949,48.949,207900.0
2008-06-10 10:10:00,70.17,70.48,70.14,70.41,152600.0,48.9629,49.1792,48.942,49.1304,152600.0
2008-06-10 10:20:00,70.43,70.43,70.18,70.24,109400.0,49.1443,49.1443,48.9699,49.0118,109400.0
2008-06-10 10:30:00,70.24,70.24,70.03,70.08,138700.0,49.0118,49.0118,48.8652,48.9001,138700.0
2008-06-10 10:40:00,70.08,70.11,70.0,70.06,114400.0,48.9001,48.9211,48.8443,48.8862,114400.0
2008-06-10 10:50:00,70.06,70.08,69.78,69.88,174700.0,48.8862,48.9001,48.6908,48.7606,174700.0
2008-06-10 11:00:00,69.88,70.08,69.88,70.07,161200.0,48.7606,48.9001,48.7606,48.8931,161200.0
2008-06-10 11:10:00,70.08,70.1,69.9,70.0,75300.0,48.9001,48.9141,48.7745,48.8443,75300.0
2008-06-10 11:20:00,70.01,70.04,69.93,70.0,95000.0,48.8513,48.8722,48.7955,48.8443,95000.0
2008-06-10 11:30:00,70.01,70.01,69.85,69.92,105300.0,48.8513,48.8513,48.7396,48.7885,105300.0
2008-06-10 11:40:00,69.92,70.2,69.9,70.2,163400.0,48.7885,48.9839,48.7745,48.9839,163400.0
2008-06-10 11:50:00,70.2,70.28,70.06,70.11,120600.0,48.9839,49.0397,48.8862,48.9211,120600.0
2008-06-10 12:00:00,70.1,70.13,69.9,69.9,131100.0,48.9141,48.935,48.7745,48.7745,131100.0
2008-06-10 12:10:00,69.9,70.06,69.88,69.94,224000.0,48.7745,48.8862,48.7606,48.8024,224000.0
2008-06-10 12:20:00,69.94,70.02,69.88,70.0,214000.0,48.8024,48.8583,48.7606,48.8443,214000.0
2008-06-10 12:30:00,70.0,70.14,69.9,70.08,180900.0,48.8443,48.942,48.7745,48.9001,180900.0
2008-06-10 12:40:00,70.08,70.15,70.01,70.09,65900.0,48.9001,48.949,48.8513,48.9071,65900.0
2008-06-10 12:50:00,70.09,70.28,70.04,70.24,94300.0,48.9071,49.0397,48.8722,49.0118,94300.0
2008-06-10 13:00:00,70.25,70.38,70.21,70.33,78600.0,49.0187,49.1095,48.9908,49.0746,78600.0
2008-06-10 13:10:00,70.34,70.76,70.31,70.49,166100.0,49.0815,49.3746,49.0606,49.1862,166100.0
2008-06-10 13:20:00,70.5,70.55,70.42,70.49,64000.0,49.1932,49.2281,49.1374,49.1862,64000.0
2008-06-10 13:30:00,70.51,70.51,70.28,70.38,81300.0,49.2002,49.2002,49.0397,49.1095,81300.0
2008-06-10 13:40:00,70.38,70.57,70.37,70.49,196000.0,49.1095,49.242,49.1025,49.1862,196000.0
2008-06-10 13:50:00,70.49,70.54,70.34,70.35,147800.0,49.1862,49.2211,49.0815,49.0885,147800.0
2008-06-10 14:00:00,70.37,70.4,70.21,70.34,195000.0,49.1025,49.1234,48.9908,49.0815,195000.0
2008-06-10 14:10:00,70.34,70.36,70.22,70.28,132800.0,49.0815,49.0955,48.9978,49.0397,132800.0
2008-06-10 14:20:00,70.28,70.52,70.26,70.49,201700.0,49.0397,49.2071,49.0257,49.1862,201700.0
2008-06-10 14:30:00,70.49,70.5,70.3,70.44,115200.0,49.1862,49.1932,49.0536,49.1513,115200.0
2008-06-10 14:40:00,70.45,70.5,70.4,70.44,163400.0,49.1583,49.1932,49.1234,49.1513,163400.0
2008-06-10 14:50:00,70.45,70.77,70.41,70.71,289800.0,49.1583,49.3816,49.1304,49.3397,289800.0
2008-06-10 15:00:00,70.72,70.79,70.66,70.67,143700.0,49.3467,49.3955,49.3048,49.3118,143700.0
2008-06-10 15:10:00,70.66,70.69,70.48,70.5,117900.0,49.3048,49.3258,49.1792,49.1932,117900.0
2008-06-10 15:20:00,70.52,70.65,70.5,70.57,111300.0,49.2071,49.2979,49.1932,49.242,111300.0
2008-06-10 15:30:00,70.56,70.59,70.42,70.48,234600.0,49.2351,49.256,49.1374,49.1792,234600.0
2008-06-10 15:40:00,70.49,70.5,70.4,70.44,298300.0,49.1862,49.1932,49.1234,49.1513,298300.0
2008-06-10 15:50:00,70.43,70.51,70.34,70.5,289500.0,49.1443,49.2002,49.0815,49.1932,289500.0
2008-06-11 09:30:00,70.31,70.48,69.9,70.12,205800.0,49.0606,49.1792,48.7745,48.928,205800.0
2008-06-11 09:40:00,70.11,70.18,69.89,70.18,243700.0,48.9211,48.9699,48.7675,48.9699,243700.0
2008-06-11 09:50:00,70.19,70.38,70.04,70.08,187700.0,48.9769,49.1095,48.8722,48.9001,187700.0
2008-06-11 10:00:00,70.06,70.2,69.96,70.02,221300.0,48.8862,48.9839,48.8164,48.8583,221300.0
2008-06-11 10:10:00,70.03,70.09,69.81,69.91,193900.0,48.8652,48.9071,48.7117,48.7815,193900.0
2008-06-11 10:20:00,69.9,69.93,69.55,69.68,155100.0,48.7745,48.7955,48.5303,48.621,155100.0
2008-06-11 10:30:00,69.69,70.01,69.61,69.72,210400.0,48.628,48.8513,48.5722,48.6489,210400.0
2008-06-11 10:40:00,69.73,69.75,69.45,69.59,167200.0,48.6559,48.6699,48.4605,48.5582,167200.0
2008-06-11 10:50:00,69.58,69.84,69.56,69.82,174700.0,48.5512,48.7327,48.5373,48.7187,174700.0
2008-06-11 11:00:00,69.82,69.84,69.63,69.78,91200.0,48.7187,48.7327,48.5861,48.6908,91200.0
2008-06-11 11:10:00,69.79,70.15,69.79,70.01,161500.0,48.6978,48.949,48.6978,48.8513,161500.0
2008-06-11 11:20:00,70.0,70.06,69.63,69.65,92900.0,48.8443,48.8862,48.5861,48.6001,92900.0
2008-06-11 11:30:00,69.63,69.73,69.56,69.67,79100.0,48.5861,48.6559,48.5373,48.614,79100.0
2008-06-11 11:40:00,69.68,69.85,69.65,69.78,54600.0,48.621,48.7396,48.6001,48.6908,54600.0
2008-06-11 11:50:00,69.77,70.05,69.71,69.98,66800.0,48.6838,48.8792,48.6419,48.8303,66800.0
2008-06-11 12:00:00,69.96,70.11,69.8,69.98,101200.0,48.8164,48.9211,48.7047,48.8303,101200.0
2008-06-11 12:10:00,70.01,70.12,69.93,70.04,80500.0,48.8513,48.928,48.7955,48.8722,80500.0
2008-06-11 12:20:00,70.05,70.17,69.71,69.77,74600.0,48.8792,48.9629,48.6419,48.6838,74600.0
2008-06-11 12:30:00,69.77,69.89,69.71,69.75,62700.0,48.6838,48.7675,48.6419,48.6699,62700.0
2008-06-11 12:40:00,69.74,69.79,69.48,69.67,107400.0,48.6629,48.6978,48.4815,48.614,107400.0
2008-06-11 12:50:00,69.7,69.72,69.55,69.64,103600.0,48.635,48.6489,48.5303,48.5931,103600.0
2008-06-11 13:00:00,69.68,69.7,69.56,69.7,100000.0,48.621,48.635,48.5373,48.635,100000.0
2008-06-11 13:10:00,69.69,69.74,69.54,69.54,70500.0,48.628,48.6629,48.5233,48.5233,70500.0
2008-06-11 13:20:00,69.55,69.57,69.36,69.45,96600.0,48.5303,48.5443,48.3977,48.4605,96600.0
2008-06-11 13:30:00,69.45,69.45,69.27,69.27,99100.0,48.4605,48.4605,48.3349,48.3349,99100.0
2008-06-11 13:40:00,69.27,69.43,69.25,69.36,88300.0,48.3349,48.4466,48.321,48.3977,88300.0
2008-06-11 13:50:00,69.37,69.44,69.28,69.36,88900.0,48.4047,48.4535,48.3419,48.3977,88900.0
2008-06-11 14:00:00,69.34,69.42,69.2,69.28,164200.0,48.3838,48.4396,48.2861,48.3419,164200.0
2008-06-11 14:10:00,69.31,69.51,69.23,69.45,96800.0,48.3628,48.5024,48.307,48.4605,96800.0
2008-06-11 14:20:00,69.46,69.56,69.35,69.41,137700.0,48.4675,48.5373,48.3907,48.4326,137700.0
2008-06-11 14:30:00,69.42,69.46,69.3,69.32,81400.0,48.4396,48.4675,48.3559,48.3698,81400.0
2008-06-11 14:40:00,69.32,69.43,69.26,69.3,88700.0,48.3698,48.4466,48.3279,48.3559,88700.0
2008-06-11 14:50:00,69.29,69.41,69.18,69.2,73600.0,48.3489,48.4326,48.2721,48.2861,73600.0
2008-06-11 15:00:00,69.2,69.37,69.18,69.35,72500.0,48.2861,48.4047,48.2721,48.3907,72500.0
2008-06-11 15:10:00,69.35,69.4,69.13,69.16,109400.0,48.3907,48.4256,48.2372,48.2582,109400.0
2008-06-11 15:20:00,69.16,69.45,69.02,69.45,255400.0,48.2582,48.4605,48.1605,48.4605,255400.0
2008-06-11 15:30:00,69.44,69.5,69.08,69.12,190900.0,48.4535,48.4954,48.2023,48.2303,190900.0
2008-06-11 15:40:00,69.14,69.19,68.93,68.93,299900.0,48.2442,48.2791,48.0977,48.0977,299900.0
2008-06-11 15:50:00,68.94,68.97,68.75,68.87,400400.0,48.1047,48.1256,47.9721,48.0558,400400.0
2008-06-12 09:30:00,69.45,69.79,69.25,69.79,217200.0,48.4605,48.6978,48.321,48.6978,217200.0
2008-06-12 09:40:00,69.78,69.92,69.54,69.7,322800.0,48.6908,48.7885,48.5233,48.635,322800.0
2008-06-12 09:50:00,69.67,69.85,69.5,69.54,153300.0,48.614,48.7396,48.4954,48.5233,153300.0
2008-06-12 10:00:00,69.53,69.84,69.48,69.6,128900.0,48.5163,48.7327,48.4815,48.5652,128900.0
2008-06-12 10:10:00,69.61,69.71,69.34,69.34,114700.0,48.5722,48.6419,48.3838,48.3838,114700.0
2008-06-12 10:20:00,69.34,69.4,69.23,69.26,103300.0,48.3838,48.4256,48.307,48.3279,103300.0
2008-06-12 10:30:00,69.26,69.3,69.13,69.25,127200.0,48.3279,48.3559,48.2372,48.321,127200.0
2008-06-12 10:40:00,69.24,69.41,69.21,69.38,70300.0,48.314,48.4326,48.2931,48.4117,70300.0
2008-06-12 10:50:00,69.37,69.5,69.31,69.47,116800.0,48.4047,48.4954,48.3628,48.4745,116800.0
2008-06-12 11:00:00,69.47,69.62,69.25,69.3,113700.0,48.4745,48.5791,48.321,48.3559,113700.0
2008-06-12 11:10:00,69.3,69.34,69.15,69.19,107100.0,48.3559,48.3838,48.2512,48.2791,107100.0
2008-06-12 11:20:00,69.19,69.33,69.12,69.14,87800.0,48.2791,48.3768,48.2303,48.2442,87800.0
2008-06-12 11:30:00,69.14,69.19,68.82,68.85,143300.0,48.2442,48.2791,48.0209,48.0419,143300.0
2008-06-12 11:40:00,68.82,68.86,68.6,68.79,148400.0,48.0209,48.0488,47.8674,48.0,148400.0
2008-06-12 11:50:00,68.81,68.81,68.6,68.62,89900.0,48.014,48.014,47.8674,47.8814,89900.0
2008-06-12 12:00:00,68.62,68.62,68.47,68.61,264800.0,47.8814,47.8814,47.7767,47.8744,264800.0
2008-06-12 12:10:00,68.63,68.69,68.42,68.47,271600.0,47.8884,47.9302,47.7418,47.7767,271600.0
2008-06-12 12:20:00,68.47,68.54,68.43,68.49,93700.0,47.7767,47.8256,47.7488,47.7907,93700.0
2008-06-12 12:30:00,68.48,68.6,68.46,68.52,184000.0,47.7837,47.8674,47.7697,47.8116,184000.0
2008-06-12 12:40:00,68.52,68.53,68.39,68.45,120100.0,47.8116,47.8186,47.7209,47.7628,120100.0
2008-06-12 12:50:00,68.45,68.49,68.25,68.26,112000.0,47.7628,47.7907,47.6232,47.6302,112000.0
2008-06-12 13:00:00,68.28,68.37,68.05,68.11,130900.0,47.6441,47.7069,47.4836,47.5255,130900.0
2008-06-12 13:10:00,68.11,68.12,67.94,67.99,231200.0,47.5255,47.5325,47.4069,47.4418,231200.0
2008-06-12 13:20:00,67.99,68.0,67.9,67.91,240600.0,47.4418,47.4488,47.379,47.386,240600.0
2008-06-12 13:30:00,67.92,68.11,67.87,68.09,169700.0,47.3929,47.5255,47.358,47.5116,169700.0
2008-06-12 13:40:00,68.09,68.09,67.91,67.91,138500.0,47.5116,47.5116,47.386,47.386,138500.0
2008-06-12 13:50:00,67.91,67.94,67.78,67.89,267000.0,47.386,47.4069,47.2952,47.372,267000.0
2008-06-12 14:00:00,67.88,67.95,67.77,67.89,278600.0,47.365,47.4139,47.2883,47.372,278600.0
2008-06-12 14:10:00,67.88,68.0,67.81,67.93,236400.0,47.365,47.4488,47.3162,47.3999,236400.0
2008-06-12 14:20:00,67.93,68.05,67.9,67.92,194300.0,47.3999,47.4836,47.379,47.3929,194300.0
2008-06-12 14:30:00,67.92,68.05,67.76,67.81,212300.0,47.3929,47.4836,47.2813,47.3162,212300.0
2008-06-12 14:40:00,67.81,67.82,67.4,67.4,267800.0,47.3162,47.3232,47.0301,47.0301,267800.0
2008-06-12 14:50:00,67.4,67.41,67.14,67.4,309900.0,47.0301,47.0371,46.8487,47.0301,309900.0
2008-06-12 15:00:00,67.4,67.65,67.26,67.63,192300.0,47.0301,47.2045,46.9324,47.1906,192300.0
2008-06-12 15:10:00,67.64,67.69,67.4,67.47,199600.0,47.1976,47.2324,47.0301,47.0789,199600.0
2008-06-12 15:20:00,67.45,67.56,67.25,67.39,238100.0,47.065,47.1417,46.9254,47.0231,238100.0
2008-06-12 15:30:00,67.4,67.61,67.39,67.5,362700.0,47.0301,47.1766,47.0231,47.0999,362700.0
2008-06-12 15:40:00,67.53,67.99,67.45,67.96,427600.0,47.1208,47.4418,47.065,47.4208,427600.0
2008-06-12 15:50:00,67.95,68.2,67.95,68.19,548100.0,47.4139,47.5883,47.4139,47.5813,548100.0
2008-06-13 09:30:00,68.56,69.22,68.5,69.11,173900.0,47.8395,48.3,47.7976,48.2233,173900.0
2008-06-13 09:40:00,69.14,69.14,68.5,68.6,205100.0,48.2442,48.2442,47.7976,47.8674,205100.0
2008-06-13 09:50:00,68.59,69.0,68.52,68.94,257900.0,47.8604,48.1465,47.8116,48.1047,257900.0
2008-06-13 10:00:00,68.93,69.35,68.85,69.35,280600.0,48.0977,48.3907,48.0419,48.3907,280600.0
2008-06-13 10:10:00,69.34,69.66,69.23,69.66,258800.0,48.3838,48.6071,48.307,48.6071,258800.0
2008-06-13 10:20:00,69.65,69.92,69.61,69.82,207800.0,48.6001,48.7885,48.5722,48.7187,207800.0
2008-06-13 10:30:00,69.82,70.02,69.69,69.95,304400.0,48.7187,48.8583,48.628,48.8094,304400.0
2008-06-13 10:40:00,69.93,69.94,69.64,69.77,151500.0,48.7955,48.8024,48.5931,48.6838,151500.0
2008-06-13 10:50:00,69.79,69.85,69.59,69.69,124000.0,48.6978,48.7396,48.5582,48.628,124000.0
2008-06-13 11:00:00,69.69,69.9,69.66,69.7,116700.0,48.628,48.7745,48.6071,48.635,116700.0
2008-06-13 11:10:00,69.67,69.83,69.65,69.72,83300.0,48.614,48.7257,48.6001,48.6489,83300.0
2008-06-13 11:20:00,69.72,69.8,69.6,69.8,116300.0,48.6489,48.7047,48.5652,48.7047,116300.0
2008-06-13 11:30:00,69.79,69.8,69.65,69.66,84800.0,48.6978,48.7047,48.6001,48.6071,84800.0
2008-06-13 11:40:00,69.68,69.75,69.65,69.68,70700.0,48.621,48.6699,48.6001,48.621,70700.0
2008-06-13 11:50:00,69.68,69.72,69.51,69.53,183100.0,48.621,48.6489,48.5024,48.5163,183100.0
2008-06-13 12:00:00,69.54,69.62,69.45,69.57,149400.0,48.5233,48.5791,48.4605,48.5443,149400.0
2008-06-13 12:10:00,69.57,69.68,69.56,69.58,69300.0,48.5443,48.621,48.5373,48.5512,69300.0
2008-06-13 12:20:00,69.59,69.62,69.51,69.55,48700.0,48.5582,48.5791,48.5024,48.5303,48700.0
2008-06-13 12:30:00,69.57,69.6,69.51,69.53,118800.0,48.5443,48.5652,48.5024,48.5163,118800.0
2008-06-13 12:40:00,69.53,69.6,69.43,69.53,146500.0,48.5163,48.5652,48.4466,48.5163,146500.0
2008-06-13 12:50:00,69.52,69.65,69.49,69.58,73100.0,48.5094,48.6001,48.4884,48.5512,73100.0
2008-06-13 13:00:00,69.57,69.64,69.43,69.46,106100.0,48.5443,48.5931,48.4466,48.4675,106100.0
2008-06-13 13:10:00,69.47,69.57,69.4,69.54,127100.0,48.4745,48.5443,48.4256,48.5233,127100.0
2008-06-13 13:20:00,69.53,69.79,69.45,69.67,152000.0,48.5163,48.6978,48.4605,48.614,152000.0
2008-06-13 13:30:00,69.68,69.75,69.55,69.6,75900.0,48.621,48.6699,48.5303,48.5652,75900.0
2008-06-13 13:40:00,69.61,69.69,69.51,69.67,71000.0,48.5722,48.628,48.5024,48.614,71000.0
2008-06-13 13:50:00,69.67,69.72,69.56,69.59,53000.0,48.614,48.6489,48.5373,48.5582,53000.0
2008-06-13 14:00:00,69.57,69.71,69.51,69.59,113300.0,48.5443,48.6419,48.5024,48.5582,113300.0
2008-06-13 14:10:00,69.6,69.79,69.54,69.77,138200.0,48.5652,48.6978,48.5233,48.6838,138200.0
2008-06-13 14:20:00,69.78,69.87,69.6,69.75,139100.0,48.6908,48.7536,48.5652,48.6699,139100.0
2008-06-13 14:30:00,69.75,69.83,69.65,69.65,111200.0,48.6699,48.7257,48.6001,48.6001,111200.0
2008-06-13 14:40:00,69.66,69.93,69.64,69.89,132900.0,48.6071,48.7955,48.5931,48.7675,132900.0
2008-06-13 14:50:00,69.87,69.98,69.81,69.95,93400.0,48.7536,48.8303,48.7117,48.8094,93400.0
2008-06-13 15:00:00,69.93,69.99,69.89,69.9,112900.0,48.7955,48.8373,48.7675,48.7745,112900.0
2008-06-13 15:10:00,69.9,69.97,69.86,69.96,184200.0,48.7745,48.8234,48.7466,48.8164,184200.0
2008-06-13 15:20:00,69.95,70.07,69.78,69.83,257900.0,48.8094,48.8931,48.6908,48.7257,257900.0
2008-06-13 15:30:00,69.84,69.88,69.68,69.84,220800.0,48.7327,48.7606,48.621,48.7327,220800.0
2008-06-13 15:40:00,69.83,70.24,69.83,70.09,401300.0,48.7257,49.0118,48.7257,48.9071,401300.0
2008-06-13 15:50:00,70.09,70.34,70.03,70.31,418100.0,48.9071,49.0815,48.8652,49.0606,418100.0
2008-06-16 09:30:00,69.73,69.97,69.39,69.65,167100.0,48.6559,48.8234,48.4187,48.6001,167100.0
2008-06-16 09:40:00,69.67,69.88,69.44,69.81,129600.0,48.614,48.7606,48.4535,48.7117,129600.0
2008-06-16 09:50:00,69.79,70.12,69.68,69.98,145600.0,48.6978,48.928,48.621,48.8303,145600.0
2008-06-16 10:00:00,69.98,70.2,69.86,70.13,98700.0,48.8303,48.9839,48.7466,48.935,98700.0
2008-06-16 10:10:00,70.13,70.2,69.97,70.02,66900.0,48.935,48.9839,48.8234,48.8583,66900.0
2008-06-16 10:20:00,70.02,70.15,69.92,70.14,122700.0,48.8583,48.949,48.7885,48.942,122700.0
2008-06-16 10:30:00,70.15,70.25,70.13,70.22,75900.0,48.949,49.0187,48.935,48.9978,75900.0
2008-06-16 10:40:00,70.22,70.5,70.22,70.47,122800.0,48.9978,49.1932,48.9978,49.1723,122800.0
2008-06-16 10:50:00,70.47,71.08,70.47,71.05,264300.0,49.1723,49.5979,49.1723,49.577,264300.0
2008-06-16 11:00:00,71.04,71.05,70.82,70.85,157700.0,49.57,49.577,49.4165,49.4374,157700.0
2008-06-16 11:10:00,70.86,70.86,70.54,70.54,87100.0,49.4444,49.4444,49.2211,49.2211,87100.0
2008-06-16 11:20:00,70.55,70.55,70.38,70.39,83400.0,49.2281,49.2281,49.1095,49.1164,83400.0
2008-06-16 11:30:00,70.39,70.44,70.33,70.4,38900.0,49.1164,49.1513,49.0746,49.1234,38900.0
2008-06-16 11:40:00,70.39,70.4,70.32,70.36,87300.0,49.1164,49.1234,49.0676,49.0955,87300.0
2008-06-16 11:50:00,70.38,70.39,70.34,70.39,68600.0,49.1095,49.1164,49.0815,49.1164,68600.0
2008-06-16 12:00:00,70.37,70.4,70.17,70.19,72800.0,49.1025,49.1234,48.9629,48.9769,72800.0
2008-06-16 12:10:00,70.16,70.19,70.04,70.11,73700.0,48.9559,48.9769,48.8722,48.9211,73700.0
2008-06-16 12:20:00,70.12,70.21,69.97,70.19,59200.0,48.928,48.9908,48.8234,48.9769,59200.0
2008-06-16 12:30:00,70.19,70.29,70.18,70.26,46500.0,48.9769,49.0467,48.9699,49.0257,46500.0
2008-06-16 12:40:00,70.26,70.29,70.08,70.23,47200.0,49.0257,49.0467,48.9001,49.0048,47200.0
2008-06-16 12:50:00,70.24,70.37,70.14,70.24,61300.0,49.0118,49.1025,48.942,49.0118,61300.0
2008-06-16 13:00:00,70.25,70.35,70.2,70.21,83900.0,49.0187,49.0885,48.9839,48.9908,83900.0
2008-06-16 13:10:00,70.2,70.6,70.14,70.6,66100.0,48.9839,49.263,48.942,49.263,66100.0
2008-06-16 13:20:00,70.58,70.85,70.5,70.83,45000.0,49.249,49.4374,49.1932,49.4235,45000.0
2008-06-16 13:30:00,70.83,71.03,70.77,70.79,103400.0,49.4235,49.563,49.3816,49.3955,103400.0
2008-06-16 13:40:00,70.78,70.96,70.7,70.79,62400.0,49.3886,49.5142,49.3327,49.3955,62400.0
2008-06-16 13:50:00,70.79,70.84,70.67,70.73,51900.0,49.3955,49.4304,49.3118,49.3537,51900.0
2008-06-16 14:00:00,70.73,70.77,70.57,70.64,51200.0,49.3537,49.3816,49.242,49.2909,51200.0
2008-06-16 14:10:00,70.64,70.64,70.44,70.53,86200.0,49.2909,49.2909,49.1513,49.2141,86200.0
2008-06-16 14:20:00,70.53,70.6,70.28,70.35,186000.0,49.2141,49.263,49.0397,49.0885,186000.0
2008-06-16 14:30:00,70.36,70.54,70.36,70.45,30000.0,49.0955,49.2211,49.0955,49.1583,30000.0
2008-06-16 14:40:00,70.44,70.59,70.43,70.48,31800.0,49.1513,49.256,49.1443,49.1792,31800.0
2008-06-16 14:50:00,70.49,70.62,70.47,70.51,35200.0,49.1862,49.2769,49.1723,49.2002,35200.0
2008-06-16 15:00:00,70.5,70.64,70.45,70.55,65900.0,49.1932,49.2909,49.1583,49.2281,65900.0
2008-06-16 15:10:00,70.54,70.66,70.5,70.52,64200.0,49.2211,49.3048,49.1932,49.2071,64200.0
2008-06-16 15:20:00,70.53,70.55,70.43,70.46,62500.0,49.2141,49.2281,49.1443,49.1653,62500.0
2008-06-16 15:30:00,70.45,70.53,70.36,70.36,127400.0,49.1583,49.2141,49.0955,49.0955,127400.0
2008-06-16 15:40:00,70.38,70.44,70.34,70.38,109700.0,49.1095,49.1513,49.0815,49.1095,109700.0
2008-06-16 15:50:00,70.37,70.57,70.31,70.37,220000.0,49.1025,49.242,49.0606,49.1025,220000.0
2008-06-17 09:30:00,70.61,70.84,70.37,70.42,207300.0,49.2699,49.4304,49.1025,49.1374,207300.0
2008-06-17 09:40:00,70.43,70.62,70.31,70.46,142500.0,49.1443,49.2769,49.0606,49.1653,142500.0
2008-06-17 09:50:00,70.48,70.53,69.96,70.23,164100.0,49.1792,49.2141,48.8164,49.0048,164100.0
2008-06-17 10:00:00,70.23,70.34,70.01,70.17,103200.0,49.0048,49.0815,48.8513,48.9629,103200.0
2008-06-17 10:10:00,70.17,70.47,70.1,70.47,81800.0,48.9629,49.1723,48.9141,49.1723,81800.0
2008-06-17 10:20:00,70.47,70.47,70.04,70.15,88500.0,49.1723,49.1723,48.8722,48.949,88500.0
2008-06-17 10:30:00,70.16,70.28,70.01,70.26,94000.0,48.9559,49.0397,48.8513,49.0257,94000.0
2008-06-17 10:40:00,70.29,70.31,70.05,70.19,141000.0,49.0467,49.0606,48.8792,48.9769,141000.0
2008-06-17 10:50:00,70.19,70.35,70.07,70.29,77500.0,48.9769,49.0885,48.8931,49.0467,77500.0
2008-06-17 11:00:00,70.3,70.42,70.27,70.28,41300.0,49.0536,49.1374,49.0327,49.0397,41300.0
2008-06-17 11:10:00,70.3,70.38,70.21,70.24,61500.0,49.0536,49.1095,48.9908,49.0118,61500.0
2008-06-17 11:20:00,70.25,70.26,69.89,69.89,86000.0,49.0187,49.0257,48.7675,48.7675,86000.0
2008-06-17 11:30:00,69.9,69.97,69.78,69.94,104200.0,48.7745,48.8234,48.6908,48.8024,104200.0
2008-06-17 11:40:00,69.93,70.05,69.77,69.88,96900.0,48.7955,48.8792,48.6838,48.7606,96900.0
2008-06-17 11:50:00,69.88,69.96,69.69,69.82,51800.0,48.7606,48.8164,48.628,48.7187,51800.0
2008-06-17 12:00:00,69.81,70.06,69.78,70.0,108500.0,48.7117,48.8862,48.6908,48.8443,108500.0
2008-06-17 12:10:00,70.0,70.11,69.99,70.03,53200.0,48.8443,48.9211,48.8373,48.8652,53200.0
2008-06-17 12:20:00,70.04,70.08,69.99,70.02,33300.0,48.8722,48.9001,48.8373,48.8583,33300.0
2008-06-17 12:30:00,70.03,70.09,69.83,69.9,50600.0,48.8652,48.9071,48.7257,48.7745,50600.0
2008-06-17 12:40:00,69.91,69.98,69.88,69.96,86400.0,48.7815,48.8303,48.7606,48.8164,86400.0
2008-06-17 12:50:00,69.96,70.01,69.9,69.99,33600.0,48.8164,48.8513,48.7745,48.8373,33600.0
2008-06-17 13:00:00,69.97,70.13,69.93,70.12,90600.0,48.8234,48.935,48.7955,48.928,90600.0
2008-06-17 13:10:00,70.12,70.12,69.95,69.96,47200.0,48.928,48.928,48.8094,48.8164,47200.0
2008-06-17 13:20:00,69.96,70.02,69.95,69.99,32700.0,48.8164,48.8583,48.8094,48.8373,32700.0
2008-06-17 13:30:00,70.0,70.08,69.96,70.07,80100.0,48.8443,48.9001,48.8164,48.8931,80100.0
2008-06-17 13:40:00,70.08,70.11,70.0,70.05,128100.0,48.9001,48.9211,48.8443,48.8792,128100.0
2008-06-17 13:50:00,70.06,70.2,70.05,70.2,44900.0,48.8862,48.9839,48.8792,48.9839,44900.0
2008-06-17 14:00:00,70.19,70.27,70.18,70.23,93200.0,48.9769,49.0327,48.9699,49.0048,93200.0
2008-06-17 14:10:00,70.24,70.27,70.11,70.24,102300.0,49.0118,49.0327,48.9211,49.0118,102300.0
2008-06-17 14:20:00,70.24,70.27,70.03,70.13,68400.0,49.0118,49.0327,48.8652,48.935,68400.0
2008-06-17 14:30:00,70.13,70.22,70.05,70.07,55800.0,48.935,48.9978,48.8792,48.8931,55800.0
2008-06-17 14:40:00,70.06,70.21,70.05,70.19,71900.0,48.8862,48.9908,48.8792,48.9769,71900.0
2008-06-17 14:50:00,70.18,70.22,70.11,70.11,57000.0,48.9699,48.9978,48.9211,48.9211,57000.0
2008-06-17 15:00:00,70.11,70.16,70.03,70.09,44100.0,48.9211,48.9559,48.8652,48.9071,44100.0
2008-06-17 15:10:00,70.1,70.2,69.99,69.99,88200.0,48.9141,48.9839,48.8373,48.8373,88200.0
2008-06-17 15:20:00,69.99,70.13,69.96,70.13,111200.0,48.8373,48.935,48.8164,48.935,111200.0
2008-06-17 15:30:00,70.11,70.15,70.04,70.1,84500.0,48.9211,48.949,48.8722,48.9141,84500.0
2008-06-17 15:40:00,70.11,70.16,70.03,70.05,150000.0,48.9211,48.9559,48.8652,48.8792,150000.0
2008-06-17 15:50:00,70.06,70.13,69.91,69.92,132400.0,48.8862,48.935,48.7815,48.7885,132400.0
2008-06-18 09:30:00,69.56,69.75,69.42,69.63,409200.0,48.5373,48.6699,48.4396,48.5861,409200.0
2008-06-18 09:40:00,69.66,69.78,69.52,69.63,124100.0,48.6071,48.6908,48.5094,48.5861,124100.0
2008-06-18 09:50:00,69.61,69.7,69.23,69.34,156900.0,48.5722,48.635,48.307,48.3838,156900.0
2008-06-18 10:00:00,69.33,69.5,69.22,69.49,119900.0,48.3768,48.4954,48.3,48.4884,119900.0
2008-06-18 10:10:00,69.46,69.53,69.29,69.51,103600.0,48.4675,48.5163,48.3489,48.5024,103600.0
2008-06-18 10:20:00,69.53,69.55,69.42,69.43,152800.0,48.5163,48.5303,48.4396,48.4466,152800.0
2008-06-18 10:30:00,69.41,69.42,69.22,69.25,116900.0,48.4326,48.4396,48.3,48.321,116900.0
2008-06-18 10:40:00,69.24,69.26,69.03,69.12,205200.0,48.314,48.3279,48.1675,48.2303,205200.0
2008-06-18 10:50:00,69.11,69.25,69.07,69.23,207700.0,48.2233,48.321,48.1954,48.307,207700.0
2008-06-18 11:00:00,69.22,69.45,69.19,69.43,74100.0,48.3,48.4605,48.2791,48.4466,74100.0
2008-06-18 11:10:00,69.43,69.63,69.36,69.36,65000.0,48.4466,48.5861,48.3977,48.3977,65000.0
2008-06-18 11:20:00,69.36,69.43,69.3,69.33,43600.0,48.3977,48.4466,48.3559,48.3768,43600.0
2008-06-18 11:30:00,69.34,69.57,69.34,69.41,41300.0,48.3838,48.5443,48.3838,48.4326,41300.0
2008-06-18 11:40:00,69.41,69.52,69.35,69.45,28600.0,48.4326,48.5094,48.3907,48.4605,28600.0
2008-06-18 11:50:00,69.46,69.65,69.44,69.56,89400.0,48.4675,48.6001,48.4535,48.5373,89400.0
2008-06-18 12:00:00,69.55,69.55,69.4,69.4,31400.0,48.5303,48.5303,48.4256,48.4256,31400.0
2008-06-18 12:10:00,69.38,69.39,69.23,69.23,32900.0,48.4117,48.4187,48.307,48.307,32900.0
2008-06-18 12:20:00,69.22,69.23,69.1,69.12,26700.0,48.3,48.307,48.2163,48.2303,26700.0
2008-06-18 12:30:00,69.12,69.29,69.12,69.22,32500.0,48.2303,48.3489,48.2303,48.3,32500.0
2008-06-18 12:40:00,69.22,69.24,69.03,69.04,55800.0,48.3,48.314,48.1675,48.1744,55800.0
2008-06-18 12:50:00,69.03,69.11,68.9,69.11,61500.0,48.1675,48.2233,48.0767,48.2233,61500.0
2008-06-18 13:00:00,69.1,69.11,68.89,68.9,101700.0,48.2163,48.2233,48.0698,48.0767,101700.0
2008-06-18 13:10:00,68.89,68.92,68.66,68.88,123800.0,48.0698,48.0907,47.9093,48.0628,123800.0
2008-06-18 13:20:00,68.88,68.97,68.86,68.91,52800.0,48.0628,48.1256,48.0488,48.0837,52800.0
2008-06-18 13:30:00,68.91,68.97,68.78,68.81,65100.0,48.0837,48.1256,47.993,48.014,65100.0
2008-06-18 13:40:00,68.8,68.9,68.76,68.85,54200.0,48.007,48.0767,47.9791,48.0419,54200.0
2008-06-18 13:50:00,68.88,69.02,68.81,68.92,55200.0,48.0628,48.1605,48.014,48.0907,55200.0
2008-06-18 14:00:00,68.91,69.06,68.9,69.01,95500.0,48.0837,48.1884,48.0767,48.1535,95500.0
2008-06-18 14:10:00,69.02,69.03,68.87,68.89,94900.0,48.1605,48.1675,48.0558,48.0698,94900.0
2008-06-18 14:20:00,68.88,68.88,68.65,68.69,84800.0,48.0628,48.0628,47.9023,47.9302,84800.0
2008-06-18 14:30:00,68.69,68.94,68.66,68.88,82700.0,47.9302,48.1047,47.9093,48.0628,82700.0
2008-06-18 14:40:00,68.88,69.02,68.82,68.83,71200.0,48.0628,48.1605,48.0209,48.0279,71200.0
2008-06-18 14:50:00,68.84,69.1,68.83,69.0,66800.0,48.0349,48.2163,48.0279,48.1465,66800.0
2008-06-18 15:00:00,69.0,69.06,68.87,69.04,105500.0,48.1465,48.1884,48.0558,48.1744,105500.0
2008-06-18 15:10:00,69.04,69.15,68.93,69.14,277100.0,48.1744,48.2512,48.0977,48.2442,277100.0
2008-06-18 15:20:00,69.15,69.21,69.03,69.08,232400.0,48.2512,48.2931,48.1675,48.2023,232400.0
2008-06-18 15:30:00,69.07,69.14,68.93,68.94,183100.0,48.1954,48.2442,48.0977,48.1047,183100.0
2008-06-18 15:40:00,68.94,69.01,68.83,68.95,227500.0,48.1047,48.1535,48.0279,48.1116,227500.0
2008-06-18 15:50:00,68.95,69.15,68.95,68.96,562100.0,48.1116,48.2512,48.1116,48.1186,562100.0
2008-06-19 09:30:00,68.73,69.9,68.71,69.8,242400.0,47.9581,48.7745,47.9442,48.7047,242400.0
2008-06-19 09:40:00,69.8,69.87,69.23,69.43,104100.0,48.7047,48.7536,48.307,48.4466,104100.0
2008-06-19 09:50:00,69.44,69.8,69.44,69.78,92300.0,48.4535,48.7047,48.4535,48.6908,92300.0
2008-06-19 10:00:00,69.78,69.87,69.54,69.75,163600.0,48.6908,48.7536,48.5233,48.6699,163600.0
2008-06-19 10:10:00,69.75,69.78,69.43,69.49,110500.0,48.6699,48.6908,48.4466,48.4884,110500.0
2008-06-19 10:20:00,69.5,69.79,69.49,69.7,65200.0,48.4954,48.6978,48.4884,48.635,65200.0
2008-06-19 10:30:00,69.7,69.75,69.5,69.55,63900.0,48.635,48.6699,48.4954,48.5303,63900.0
2008-06-19 10:40:00,69.54,69.68,69.44,69.61,59400.0,48.5233,48.621,48.4535,48.5722,59400.0
2008-06-19 10:50:00,69.59,69.92,69.58,69.66,56300.0,48.5582,48.7885,48.5512,48.6071,56300.0
2008-06-19 11:00:00,69.64,69.73,69.38,69.4,66300.0,48.5931,48.6559,48.4117,48.4256,66300.0
2008-06-19 11:10:00,69.4,69.4,69.13,69.31,79400.0,48.4256,48.4256,48.2372,48.3628,79400.0
2008-06-19 11:20:00,69.29,69.29,68.96,69.0,123100.0,48.3489,48.3489,48.1186,48.1465,123100.0
2008-06-19 11:30:00,69.0,69.49,68.98,69.38,69400.0,48.1465,48.4884,48.1326,48.4117,69400.0
2008-06-19 11:40:00,69.38,69.5,69.33,69.44,36500.0,48.4117,48.4954,48.3768,48.4535,36500.0
2008-06-19 11:50:00,69.44,69.45,69.3,69.39,40600.0,48.4535,48.4605,48.3559,48.4187,40600.0
2008-06-19 12:00:00,69.37,69.77,69.27,69.74,409100.0,48.4047,48.6838,48.3349,48.6629,409100.0
2008-06-19 12:10:00,69.74,69.99,69.69,69.91,129800.0,48.6629,48.8373,48.628,48.7815,129800.0
2008-06-19 12:20:00,69.87,69.93,69.75,69.78,58200.0,48.7536,48.7955,48.6699,48.6908,58200.0
2008-06-19 12:30:00,69.78,69.92,69.76,69.85,58700.0,48.6908,48.7885,48.6768,48.7396,58700.0
2008-06-19 12:40:00,69.85,69.9,69.65,69.7,37200.0,48.7396,48.7745,48.6001,48.635,37200.0
2008-06-19 12:50:00,69.66,69.7,69.48,69.55,41900.0,48.6071,48.635,48.4815,48.5303,41900.0
2008-06-19 13:00:00,69.52,69.71,69.49,69.71,29800.0,48.5094,48.6419,48.4884,48.6419,29800.0
2008-06-19 13:10:00,69.74,69.89,69.72,69.82,43900.0,48.6629,48.7675,48.6489,48.7187,43900.0
2008-06-19 13:20:00,69.83,69.88,69.64,69.72,30500.0,48.7257,48.7606,48.5931,48.6489,30500.0
2008-06-19 13:30:00,69.74,69.84,69.7,69.7,28200.0,48.6629,48.7327,48.635,48.635,28200.0
2008-06-19 13:40:00,69.7,69.71,69.44,69.5,33900.0,48.635,48.6419,48.4535,48.4954,33900.0
2008-06-19 13:50:00,69.5,69.59,69.42,69.59,26700.0,48.4954,48.5582,48.4396,48.5582,26700.0
2008-06-19 14:00:00,69.59,69.59,69.35,69.37,57200.0,48.5582,48.5582,48.3907,48.4047,57200.0
2008-06-19 14:10:00,69.36,69.59,69.34,69.46,45800.0,48.3977,48.5582,48.3838,48.4675,45800.0
2008-06-19 14:20:00,69.47,69.79,69.41,69.79,63400.0,48.4745,48.6978,48.4326,48.6978,63400.0
2008-06-19 14:30:00,69.79,70.04,69.74,70.02,242800.0,48.6978,48.8722,48.6629,48.8583,242800.0
2008-06-19 14:40:00,70.01,70.29,69.97,70.28,126700.0,48.8513,49.0467,48.8234,49.0397,126700.0
2008-06-19 14:50:00,70.28,70.45,70.24,70.39,124000.0,49.0397,49.1583,49.0118,49.1164,124000.0
2008-06-19 15:00:00,70.41,70.62,70.39,70.46,213500.0,49.1304,49.2769,49.1164,49.1653,213500.0
2008-06-19 15:10:00,70.48,70.7,70.43,70.63,155400.0,49.1792,49.3327,49.1443,49.2839,155400.0
2008-06-19 15:20:00,70.64,70.68,70.27,70.29,210600.0,49.2909,49.3188,49.0327,49.0467,210600.0
2008-06-19 15:30:00,70.29,70.42,70.18,70.27,212900.0,49.0467,49.1374,48.9699,49.0327,212900.0
2008-06-19 15:40:00,70.27,70.33,70.2,70.27,213200.0,49.0327,49.0746,48.9839,49.0327,213200.0
2008-06-19 15:50:00,70.26,70.32,70.19,70.24,327400.0,49.0257,49.0676,48.9769,49.0118,327400.0
2008-06-20 09:30:00,69.88,70.11,69.5,69.57,997900.0,48.7606,48.9211,48.4954,48.5443,997900.0
2008-06-20 09:40:00,69.58,69.83,69.41,69.52,166100.0,48.5512,48.7257,48.4326,48.5094,166100.0
2008-06-20 09:50:00,69.53,69.93,68.78,68.89,306300.0,48.5163,48.7955,47.993,48.0698,306300.0
2008-06-20 10:00:00,68.88,68.96,68.72,68.9,200800.0,48.0628,48.1186,47.9512,48.0767,200800.0
2008-06-20 10:10:00,68.89,68.92,68.68,68.7,148500.0,48.0698,48.0907,47.9232,47.9372,148500.0
2008-06-20 10:20:00,68.71,69.04,68.55,68.91,196800.0,47.9442,48.1744,47.8325,48.0837,196800.0
2008-06-20 10:30:00,68.92,69.08,68.62,68.77,119000.0,48.0907,48.2023,47.8814,47.986,119000.0
2008-06-20 10:40:00,68.77,68.97,68.74,68.97,89900.0,47.986,48.1256,47.9651,48.1256,89900.0
2008-06-20 10:50:00,68.97,69.3,68.93,68.95,78000.0,48.1256,48.3559,48.0977,48.1116,78000.0
2008-06-20 11:00:00,68.95,69.06,68.69,69.05,65400.0,48.1116,48.1884,47.9302,48.1814,65400.0
2008-06-20 11:10:00,69.06,69.1,68.86,68.88,55900.0,48.1884,48.2163,48.0488,48.0628,55900.0
2008-06-20 11:20:00,68.88,69.24,68.87,69.04,90800.0,48.0628,48.314,48.0558,48.1744,90800.0
2008-06-20 11:30:00,69.06,69.06,68.8,68.85,60000.0,48.1884,48.1884,48.007,48.0419,60000.0
2008-06-20 11:40:00,68.85,69.08,68.79,68.79,76100.0,48.0419,48.2023,48.0,48.0,76100.0
2008-06-20 11:50:00,68.79,68.95,68.75,68.82,33200.0,48.0,48.1116,47.9721,48.0209,33200.0
2008-06-20 12:00:00,68.84,69.02,68.78,68.81,33800.0,48.0349,48.1605,47.993,48.014,33800.0
2008-06-20 12:10:00,68.81,68.97,68.79,68.94,29500.0,48.014,48.1256,48.0,48.1047,29500.0
2008-06-20 12:20:00,68.94,68.98,68.79,68.9,37000.0,48.1047,48.1326,48.0,48.0767,37000.0
2008-06-20 12:30:00,68.9,68.97,68.79,68.88,29600.0,48.0767,48.1256,48.0,48.0628,29600.0
2008-06-20 12:40:00,68.89,68.89,68.78,68.79,33100.0,48.0698,48.0698,47.993,48.0,33100.0
2008-06-20 12:50:00,68.8,68.81,68.69,68.7,25600.0,48.007,48.014,47.9302,47.9372,25600.0
2008-06-20 13:00:00,68.69,68.84,68.65,68.84,34200.0,47.9302,48.0349,47.9023,48.0349,34200.0
2008-06-20 13:10:00,68.85,68.93,68.69,68.76,40300.0,48.0419,48.0977,47.9302,47.9791,40300.0
2008-06-20 13:20:00,68.77,68.77,68.61,68.68,75900.0,47.986,47.986,47.8744,47.9232,75900.0
2008-06-20 13:30:00,68.67,68.72,68.54,68.69,81100.0,47.9163,47.9512,47.8256,47.9302,81100.0
2008-06-20 13:40:00,68.68,68.71,68.51,68.55,40900.0,47.9232,47.9442,47.8046,47.8325,40900.0
2008-06-20 13:50:00,68.56,68.67,68.52,68.6,34800.0,47.8395,47.9163,47.8116,47.8674,34800.0
2008-06-20 14:00:00,68.59,68.7,68.5,68.51,59200.0,47.8604,47.9372,47.7976,47.8046,59200.0
2008-06-20 14:10:00,68.51,68.55,68.35,68.38,84800.0,47.8046,47.8325,47.693,47.7139,84800.0
2008-06-20 14:20:00,68.38,68.57,68.38,68.57,48400.0,47.7139,47.8465,47.7139,47.8465,48400.0
2008-06-20 14:30:00,68.54,68.56,68.36,68.37,33300.0,47.8256,47.8395,47.7,47.7069,33300.0
2008-06-20 14:40:00,68.38,68.57,68.38,68.42,60900.0,47.7139,47.8465,47.7139,47.7418,60900.0
2008-06-20 14:50:00,68.41,68.43,68.22,68.23,57400.0,47.7348,47.7488,47.6023,47.6092,57400.0
2008-06-20 15:00:00,68.23,68.35,68.18,68.3,81100.0,47.6092,47.693,47.5744,47.6581,81100.0
2008-06-20 15:10:00,68.29,68.41,68.27,68.34,57700.0,47.6511,47.7348,47.6372,47.686,57700.0
2008-06-20 15:20:00,68.33,68.59,68.31,68.5,104300.0,47.679,47.8604,47.6651,47.7976,104300.0
2008-06-20 15:30:00,68.49,68.74,68.47,68.66,122100.0,47.7907,47.9651,47.7767,47.9093,122100.0
2008-06-20 15:40:00,68.66,68.81,68.5,68.65,212200.0,47.9093,48.014,47.7976,47.9023,212200.0
2008-06-20 15:50:00,68.66,68.81,68.6,68.71,456700.0,47.9093,48.014,47.8674,47.9442,456700.0
2008-06-23 09:30:00,69.07,69.79,69.06,69.36,220200.0,48.1954,48.6978,48.1884,48.3977,220200.0
2008-06-23 09:40:00,69.34,69.39,68.98,69.01,110300.0,48.3838,48.4187,48.1326,48.1535,110300.0
2008-06-23 09:50:00,69.02,69.02,68.62,68.68,175800.0,48.1605,48.1605,47.8814,47.9232,175800.0
2008-06-23 10:00:00,68.69,68.75,68.41,68.55,139800.0,47.9302,47.9721,47.7348,47.8325,139800.0
2008-06-23 10:10:00,68.57,68.9,68.55,68.81,96700.0,47.8465,48.0767,47.8325,48.014,96700.0
2008-06-23 10:20:00,68.82,68.92,68.8,68.85,76000.0,48.0209,48.0907,48.007,48.0419,76000.0
2008-06-23 10:30:00,68.85,69.1,68.85,69.05,79700.0,48.0419,48.2163,48.0419,48.1814,79700.0
2008-06-23 10:40:00,69.06,69.12,68.82,68.87,86700.0,48.1884,48.2303,48.0209,48.0558,86700.0
2008-06-23 10:50:00,68.84,68.86,68.61,68.78,74900.0,48.0349,48.0488,47.8744,47.993,74900.0
2008-06-23 11:00:00,68.77,68.85,68.59,68.63,170100.0,47.986,48.0419,47.8604,47.8884,170100.0
2008-06-23 11:10:00,68.62,68.74,68.47,68.47,102900.0,47.8814,47.9651,47.7767,47.7767,102900.0
2008-06-23 11:20:00,68.49,68.6,68.37,68.52,125500.0,47.7907,47.8674,47.7069,47.8116,125500.0
2008-06-23 11:30:00,68.52,68.7,68.48,68.54,68200.0,47.8116,47.9372,47.7837,47.8256,68200.0
2008-06-23 11:40:00,68.54,68.6,68.35,68.4,134200.0,47.8256,47.8674,47.693,47.7279,134200.0
2008-06-23 11:50:00,68.4,68.59,68.34,68.57,135400.0,47.7279,47.8604,47.686,47.8465,135400.0
2008-06-23 12:00:00,68.57,68.59,68.38,68.42,135900.0,47.8465,47.8604,47.7139,47.7418,135900.0
2008-06-23 12:10:00,68.42,68.44,68.34,68.4,100000.0,47.7418,47.7558,47.686,47.7279,100000.0
2008-06-23 12:20:00,68.39,68.4,68.29,68.29,71400.0,47.7209,47.7279,47.6511,47.6511,71400.0
2008-06-23 12:30:00,68.29,68.38,68.25,68.28,83200.0,47.6511,47.7139,47.6232,47.6441,83200.0
2008-06-23 12:40:00,68.28,68.29,68.21,68.25,85100.0,47.6441,47.6511,47.5953,47.6232,85100.0
2008-06-23 12:50:00,68.24,68.38,68.19,68.36,167800.0,47.6162,47.7139,47.5813,47.7,167800.0
2008-06-23 13:00:00,68.37,68.52,68.37,68.45,180300.0,47.7069,47.8116,47.7069,47.7628,180300.0
2008-06-23 13:10:00,68.44,68.59,68.39,68.5,117700.0,47.7558,47.8604,47.7209,47.7976,117700.0
2008-06-23 13:20:00,68.5,68.58,68.44,68.47,104000.0,47.7976,47.8535,47.7558,47.7767,104000.0
2008-06-23 13:30:00,68.46,68.53,68.45,68.49,49400.0,47.7697,47.8186,47.7628,47.7907,49400.0
2008-06-23 13:40:00,68.5,69.0,68.47,68.97,200900.0,47.7976,48.1465,47.7767,48.1256,200900.0
2008-06-23 13:50:00,68.96,69.06,68.88,68.92,129400.0,48.1186,48.1884,48.0628,48.0907,129400.0
2008-06-23 14:00:00,68.92,69.02,68.82,68.84,99900.0,48.0907,48.1605,48.0209,48.0349,99900.0
2008-06-23 14:10:00,68.84,68.88,68.7,68.84,93900.0,48.0349,48.0628,47.9372,48.0349,93900.0
2008-06-23 14:20:00,68.83,68.88,68.75,68.86,97500.0,48.0279,48.0628,47.9721,48.0488,97500.0
2008-06-23 14:30:00,68.87,68.9,68.79,68.87,132300.0,48.0558,48.0767,48.0,48.0558,132300.0
2008-06-23 14:40:00,68.87,68.9,68.65,68.65,88900.0,48.0558,48.0767,47.9023,47.9023,88900.0
2008-06-23 14:50:00,68.66,68.71,68.51,68.55,196800.0,47.9093,47.9442,47.8046,47.8325,196800.0
2008-06-23 15:00:00,68.55,68.56,68.42,68.51,162900.0,47.8325,47.8395,47.7418,47.8046,162900.0
2008-06-23 15:10:00,68.51,68.59,68.32,68.33,114700.0,47.8046,47.8604,47.672,47.679,114700.0
2008-06-23 15:20:00,68.34,68.43,68.22,68.43,136000.0,47.686,47.7488,47.6023,47.7488,136000.0
2008-06-23 15:30:00,68.43,68.49,68.34,68.41,116900.0,47.7488,47.7907,47.686,47.7348,116900.0
2008-06-23 15:40:00,68.4,68.52,68.4,68.47,124200.0,47.7279,47.8116,47.7279,47.7767,124200.0
2008-06-23 15:50:00,68.47,68.58,68.37,68.45,292600.0,47.7767,47.8535,47.7069,47.7628,292600.0
2008-06-24 09:30:00,68.04,68.75,68.02,68.72,129700.0,47.4767,47.9721,47.4627,47.9512,129700.0
2008-06-24 09:40:00,68.72,68.8,68.61,68.61,167800.0,47.9512,48.007,47.8744,47.8744,167800.0
2008-06-24 09:50:00,68.6,68.73,68.28,68.28,146800.0,47.8674,47.9581,47.6441,47.6441,146800.0
2008-06-24 10:00:00,68.27,68.5,67.85,68.21,258800.0,47.6372,47.7976,47.3441,47.5953,258800.0
2008-06-24 10:10:00,68.22,68.47,68.22,68.3,118700.0,47.6023,47.7767,47.6023,47.6581,118700.0
2008-06-24 10:20:00,68.31,68.45,68.21,68.41,83400.0,47.6651,47.7628,47.5953,47.7348,83400.0
2008-06-24 10:30:00,68.41,68.48,68.24,68.34,113100.0,47.7348,47.7837,47.6162,47.686,113100.0
2008-06-24 10:40:00,68.35,68.56,68.28,68.49,108500.0,47.693,47.8395,47.6441,47.7907,108500.0
2008-06-24 10:50:00,68.49,69.26,68.49,69.2,155800.0,47.7907,48.3279,47.7907,48.2861,155800.0
2008-06-24 11:00:00,69.19,69.4,69.05,69.36,183000.0,48.2791,48.4256,48.1814,48.3977,183000.0
2008-06-24 11:10:00,69.36,70.01,69.26,69.84,261800.0,48.3977,48.8513,48.3279,48.7327,261800.0
2008-06-24 11:20:00,69.85,69.9,69.55,69.65,155300.0,48.7396,48.7745,48.5303,48.6001,155300.0
2008-06-24 11:30:00,69.63,69.65,69.43,69.59,84600.0,48.5861,48.6001,48.4466,48.5582,84600.0
2008-06-24 11:40:00,69.61,69.9,69.6,69.86,62000.0,48.5722,48.7745,48.5652,48.7466,62000.0
2008-06-24 11:50:00,69.86,70.09,69.81,70.07,105900.0,48.7466,48.9071,48.7117,48.8931,105900.0
2008-06-24 12:00:00,70.07,70.11,69.77,69.85,114100.0,48.8931,48.9211,48.6838,48.7396,114100.0
2008-06-24 12:10:00,69.87,69.93,69.63,69.63,69500.0,48.7536,48.7955,48.5861,48.5861,69500.0
2008-06-24 12:20:00,69.63,69.91,69.6,69.91,64400.0,48.5861,48.7815,48.5652,48.7815,64400.0
2008-06-24 12:30:00,69.91,70.11,69.91,70.08,84200.0,48.7815,48.9211,48.7815,48.9001,84200.0
2008-06-24 12:40:00,70.09,70.12,69.83,69.86,54800.0,48.9071,48.928,48.7257,48.7466,54800.0
2008-06-24 12:50:00,69.86,69.87,69.74,69.77,54700.0,48.7466,48.7536,48.6629,48.6838,54700.0
2008-06-24 13:00:00,69.78,69.88,69.7,69.75,108700.0,48.6908,48.7606,48.635,48.6699,108700.0
2008-06-24 13:10:00,69.76,69.78,69.61,69.69,69500.0,48.6768,48.6908,48.5722,48.628,69500.0
2008-06-24 13:20:00,69.68,69.7,69.58,69.59,81200.0,48.621,48.635,48.5512,48.5582,81200.0
2008-06-24 13:30:00,69.58,69.65,69.51,69.57,104000.0,48.5512,48.6001,48.5024,48.5443,104000.0
2008-06-24 13:40:00,69.57,69.65,69.45,69.64,118600.0,48.5443,48.6001,48.4605,48.5931,118600.0
2008-06-24 13:50:00,69.65,69.71,69.63,69.71,55300.0,48.6001,48.6419,48.5861,48.6419,55300.0
2008-06-24 14:00:00,69.72,69.92,69.72,69.78,84300.0,48.6489,48.7885,48.6489,48.6908,84300.0
2008-06-24 14:10:00,69.79,69.85,69.67,69.83,65700.0,48.6978,48.7396,48.614,48.7257,65700.0
2008-06-24 14:20:00,69.84,69.85,69.7,69.73,90300.0,48.7327,48.7396,48.635,48.6559,90300.0
2008-06-24 14:30:00,69.74,69.89,69.73,69.83,116600.0,48.6629,48.7675,48.6559,48.7257,116600.0
2008-06-24 14:40:00,69.82,69.89,69.6,69.69,138900.0,48.7187,48.7675,48.5652,48.628,138900.0
2008-06-24 14:50:00,69.7,69.7,69.55,69.59,58000.0,48.635,48.635,48.5303,48.5582,58000.0
2008-06-24 15:00:00,69.59,69.68,69.37,69.48,114600.0,48.5582,48.621,48.4047,48.4815,114600.0
2008-06-24 15:10:00,69.48,69.49,69.23,69.3,93600.0,48.4815,48.4884,48.307,48.3559,93600.0
2008-06-24 15:20:00,69.31,69.37,69.18,69.25,158300.0,48.3628,48.4047,48.2721,48.321,158300.0
2008-06-24 15:30:00,69.25,69.37,69.2,69.25,176900.0,48.321,48.4047,48.2861,48.321,176900.0
2008-06-24 15:40:00,69.26,69.44,69.15,69.37,214500.0,48.3279,48.4535,48.2512,48.4047,214500.0
2008-06-24 15:50:00,69.36,69.37,69.18,69.28,279500.0,48.3977,48.4047,48.2721,48.3419,279500.0
2008-06-25 09:30:00,69.4,70.5,69.4,70.47,213800.0,48.4256,49.1932,48.4256,49.1723,213800.0
2008-06-25 09:40:00,70.46,70.7,70.23,70.59,192600.0,49.1653,49.3327,49.0048,49.256,192600.0
2008-06-25 09:50:00,70.57,70.59,70.32,70.5,140600.0,49.242,49.256,49.0676,49.1932,140600.0
2008-06-25 10:00:00,70.5,70.64,70.38,70.52,134200.0,49.1932,49.2909,49.1095,49.2071,134200.0
2008-06-25 10:10:00,70.5,70.53,70.39,70.5,102000.0,49.1932,49.2141,49.1164,49.1932,102000.0
2008-06-25 10:20:00,70.51,70.53,70.43,70.5,89400.0,49.2002,49.2141,49.1443,49.1932,89400.0
2008-06-25 10:30:00,70.5,71.19,70.46,70.95,327600.0,49.1932,49.6747,49.1653,49.5072,327600.0
2008-06-25 10:40:00,70.95,71.53,70.91,71.53,247600.0,49.5072,49.9119,49.4793,49.9119,247600.0
2008-06-25 10:50:00,71.52,71.63,71.08,71.13,191700.0,49.9049,49.9817,49.5979,49.6328,191700.0
2008-06-25 11:00:00,71.12,71.58,71.05,71.51,209100.0,49.6258,49.9468,49.577,49.8979,209100.0
2008-06-25 11:10:00,71.52,71.54,71.28,71.33,78200.0,49.9049,49.9189,49.7375,49.7723,78200.0
2008-06-25 11:20:00,71.33,71.39,71.13,71.2,71700.0,49.7723,49.8142,49.6328,49.6816,71700.0
2008-06-25 11:30:00,71.18,71.22,71.04,71.05,116000.0,49.6677,49.6956,49.57,49.577,116000.0
2008-06-25 11:40:00,71.04,71.05,70.81,70.95,107000.0,49.57,49.577,49.4095,49.5072,107000.0
2008-06-25 11:50:00,70.94,71.04,70.84,71.0,140600.0,49.5002,49.57,49.4304,49.5421,140600.0
2008-06-25 12:00:00,71.0,71.01,70.85,70.86,102900.0,49.5421,49.5491,49.4374,49.4444,102900.0
2008-06-25 12:10:00,70.86,70.89,70.78,70.8,80500.0,49.4444,49.4653,49.3886,49.4025,80500.0
2008-06-25 12:20:00,70.81,70.85,70.75,70.76,60200.0,49.4095,49.4374,49.3676,49.3746,60200.0
2008-06-25 12:30:00,70.78,70.97,70.77,70.96,67300.0,49.3886,49.5211,49.3816,49.5142,67300.0
2008-06-25 12:40:00,70.95,71.02,70.79,70.81,110100.0,49.5072,49.556,49.3955,49.4095,110100.0
2008-06-25 12:50:00,70.81,71.0,70.75,70.97,117600.0,49.4095,49.5421,49.3676,49.5211,117600.0
2008-06-25 13:00:00,70.96,71.0,70.9,70.96,103300.0,49.5142,49.5421,49.4723,49.5142,103300.0
2008-06-25 13:10:00,70.95,71.1,70.9,71.06,67800.0,49.5072,49.6119,49.4723,49.5839,67800.0
2008-06-25 13:20:00,71.07,71.13,71.0,71.0,66500.0,49.5909,49.6328,49.5421,49.5421,66500.0
2008-06-25 13:30:00,71.0,71.03,70.95,70.96,39000.0,49.5421,49.563,49.5072,49.5142,39000.0
2008-06-25 13:40:00,70.97,71.0,70.89,70.91,31000.0,49.5211,49.5421,49.4653,49.4793,31000.0
2008-06-25 13:50:00,70.89,70.89,70.7,70.76,81200.0,49.4653,49.4653,49.3327,49.3746,81200.0
2008-06-25 14:00:00,70.77,71.05,70.75,71.0,139500.0,49.3816,49.577,49.3676,49.5421,139500.0
2008-06-25 14:10:00,71.0,71.29,70.8,71.27,333700.0,49.5421,49.7444,49.4025,49.7305,333700.0
2008-06-25 14:20:00,71.27,71.4,71.11,71.17,250200.0,49.7305,49.8212,49.6188,49.6607,250200.0
2008-06-25 14:30:00,71.17,71.47,70.98,71.31,498700.0,49.6607,49.87,49.5281,49.7584,498700.0
2008-06-25 14:40:00,71.32,71.54,71.06,71.27,281600.0,49.7654,49.9189,49.5839,49.7305,281600.0
2008-06-25 14:50:00,71.27,71.47,71.17,71.36,158200.0,49.7305,49.87,49.6607,49.7933,158200.0
2008-06-25 15:00:00,71.36,71.93,71.29,71.79,250100.0,49.7933,50.191,49.7444,50.0933,250100.0
2008-06-25 15:10:00,71.79,71.81,71.49,71.49,136700.0,50.0933,50.1073,49.884,49.884,136700.0
2008-06-25 15:20:00,71.49,71.49,71.06,71.19,238900.0,49.884,49.884,49.5839,49.6747,238900.0
2008-06-25 15:30:00,71.2,71.2,70.78,70.97,307600.0,49.6816,49.6816,49.3886,49.5211,307600.0
2008-06-25 15:40:00,70.94,71.09,70.76,70.8,239400.0,49.5002,49.6049,49.3746,49.4025,239400.0
2008-06-25 15:50:00,70.8,70.93,70.78,70.89,316300.0,49.4025,49.4932,49.3886,49.4653,316300.0
2008-06-26 09:30:00,69.69,69.99,68.94,69.79,381800.0,48.628,48.8373,48.1047,48.6978,381800.0
2008-06-26 09:40:00,69.81,70.07,69.78,69.91,142600.0,48.7117,48.8931,48.6908,48.7815,142600.0
2008-06-26 09:50:00,69.91,70.08,69.58,69.77,195500.0,48.7815,48.9001,48.5512,48.6838,195500.0
2008-06-26 10:00:00,69.78,70.01,69.74,69.91,224500.0,48.6908,48.8513,48.6629,48.7815,224500.0
2008-06-26 10:10:00,69.91,69.91,69.66,69.72,83200.0,48.7815,48.7815,48.6071,48.6489,83200.0
2008-06-26 10:20:00,69.74,70.13,69.56,70.04,133400.0,48.6629,48.935,48.5373,48.8722,133400.0
2008-06-26 10:30:00,69.99,70.03,69.72,69.72,97300.0,48.8373,48.8652,48.6489,48.6489,97300.0
2008-06-26 10:40:00,69.72,69.82,69.56,69.56,110100.0,48.6489,48.7187,48.5373,48.5373,110100.0
2008-06-26 10:50:00,69.56,69.6,69.36,69.42,202300.0,48.5373,48.5652,48.3977,48.4396,202300.0
2008-06-26 11:00:00,69.41,69.44,69.27,69.34,111300.0,48.4326,48.4535,48.3349,48.3838,111300.0
2008-06-26 11:10:00,69.34,69.41,69.23,69.25,246000.0,48.3838,48.4326,48.307,48.321,246000.0
2008-06-26 11:20:00,69.25,69.41,69.18,69.26,232000.0,48.321,48.4326,48.2721,48.3279,232000.0
2008-06-26 11:30:00,69.24,69.62,69.22,69.54,42300.0,48.314,48.5791,48.3,48.5233,42300.0
2008-06-26 11:40:00,69.55,69.73,69.52,69.7,125800.0,48.5303,48.6559,48.5094,48.635,125800.0
2008-06-26 11:50:00,69.7,69.71,69.46,69.62,57700.0,48.635,48.6419,48.4675,48.5791,57700.0
2008-06-26 12:00:00,69.62,69.63,69.4,69.53,81700.0,48.5791,48.5861,48.4256,48.5163,81700.0
2008-06-26 12:10:00,69.54,69.56,69.37,69.42,104300.0,48.5233,48.5373,48.4047,48.4396,104300.0
2008-06-26 12:20:00,69.42,69.5,69.39,69.47,64100.0,48.4396,48.4954,48.4187,48.4745,64100.0
2008-06-26 12:30:00,69.45,69.46,69.33,69.43,91700.0,48.4605,48.4675,48.3768,48.4466,91700.0
2008-06-26 12:40:00,69.42,69.44,69.22,69.23,100100.0,48.4396,48.4535,48.3,48.307,100100.0
2008-06-26 12:50:00,69.22,69.4,69.22,69.31,88900.0,48.3,48.4256,48.3,48.3628,88900.0
2008-06-26 13:00:00,69.32,69.44,69.3,69.38,50000.0,48.3698,48.4535,48.3559,48.4117,50000.0
2008-06-26 13:10:00,69.38,69.42,69.29,69.36,65100.0,48.4117,48.4396,48.3489,48.3977,65100.0
2008-06-26 13:20:00,69.36,69.4,69.19,69.19,110700.0,48.3977,48.4256,48.2791,48.2791,110700.0
2008-06-26 13:30:00,69.19,69.38,69.15,69.33,181700.0,48.2791,48.4117,48.2512,48.3768,181700.0
2008-06-26 13:40:00,69.34,69.42,69.31,69.38,70900.0,48.3838,48.4396,48.3628,48.4117,70900.0
2008-06-26 13:50:00,69.38,69.42,69.35,69.4,78100.0,48.4117,48.4396,48.3907,48.4256,78100.0
2008-06-26 14:00:00,69.39,69.54,69.29,69.5,200000.0,48.4187,48.5233,48.3489,48.4954,200000.0
2008-06-26 14:10:00,69.51,69.51,69.29,69.36,189700.0,48.5024,48.5024,48.3489,48.3977,189700.0
2008-06-26 14:20:00,69.35,69.45,69.25,69.43,140500.0,48.3907,48.4605,48.321,48.4466,140500.0
2008-06-26 14:30:00,69.42,69.49,69.33,69.33,89300.0,48.4396,48.4884,48.3768,48.3768,89300.0
2008-06-26 14:40:00,69.34,69.36,69.17,69.19,177900.0,48.3838,48.3977,48.2651,48.2791,177900.0
2008-06-26 14:50:00,69.19,69.33,69.14,69.27,130200.0,48.2791,48.3768,48.2442,48.3349,130200.0
2008-06-26 15:00:00,69.29,69.44,69.25,69.36,133500.0,48.3489,48.4535,48.321,48.3977,133500.0
2008-06-26 15:10:00,69.35,69.42,69.26,69.29,144100.0,48.3907,48.4396,48.3279,48.3489,144100.0
2008-06-26 15:20:00,69.28,69.47,69.22,69.38,163100.0,48.3419,48.4745,48.3,48.4117,163100.0
2008-06-26 15:30:00,69.36,69.6,69.31,69.5,241700.0,48.3977,48.5652,48.3628,48.4954,241700.0
2008-06-26 15:40:00,69.49,69.51,69.2,69.23,344700.0,48.4884,48.5024,48.2861,48.307,344700.0
2008-06-26 15:50:00,69.23,69.23,69.02,69.03,420100.0,48.307,48.307,48.1605,48.1675,420100.0
2008-06-27 09:30:00,69.36,70.17,69.36,69.72,187800.0,48.3977,48.9629,48.3977,48.6489,187800.0
2008-06-27 09:40:00,69.71,69.8,69.45,69.76,139800.0,48.6419,48.7047,48.4605,48.6768,139800.0
2008-06-27 09:50:00,69.71,70.58,69.61,70.52,265100.0,48.6419,49.249,48.5722,49.2071,265100.0
2008-06-27 10:00:00,70.5,70.9,70.41,70.6,182000.0,49.1932,49.4723,49.1304,49.263,182000.0
2008-06-27 10:10:00,70.6,70.6,70.15,70.32,116400.0,49.263,49.263,48.949,49.0676,116400.0
2008-06-27 10:20:00,70.32,70.57,70.28,70.52,98700.0,49.0676,49.242,49.0397,49.2071,98700.0
2008-06-27 10:30:00,70.49,70.72,70.35,70.7,141400.0,49.1862,49.3467,49.0885,49.3327,141400.0
2008-06-27 10:40:00,70.69,70.71,70.32,70.32,116100.0,49.3258,49.3397,49.0676,49.0676,116100.0
2008-06-27 10:50:00,70.32,70.39,70.14,70.23,200500.0,49.0676,49.1164,48.942,49.0048,200500.0
2008-06-27 11:00:00,70.23,70.26,70.14,70.22,54600.0,49.0048,49.0257,48.942,48.9978,54600.0
2008-06-27 11:10:00,70.23,70.26,70.08,70.18,64800.0,49.0048,49.0257,48.9001,48.9699,64800.0
2008-06-27 11:20:00,70.17,70.32,70.1,70.25,54700.0,48.9629,49.0676,48.9141,49.0187,54700.0
2008-06-27 11:30:00,70.24,70.25,70.13,70.23,76000.0,49.0118,49.0187,48.935,49.0048,76000.0
2008-06-27 11:40:00,70.22,70.37,70.15,70.34,64300.0,48.9978,49.1025,48.949,49.0815,64300.0
2008-06-27 11:50:00,70.34,70.37,69.97,70.02,103800.0,49.0815,49.1025,48.8234,48.8583,103800.0
2008-06-27 12:00:00,70.03,70.05,69.9,69.98,163200.0,48.8652,48.8792,48.7745,48.8303,163200.0
2008-06-27 12:10:00,69.99,69.99,69.87,69.94,99300.0,48.8373,48.8373,48.7536,48.8024,99300.0
2008-06-27 12:20:00,69.94,69.97,69.88,69.93,92300.0,48.8024,48.8234,48.7606,48.7955,92300.0
2008-06-27 12:30:00,69.92,69.95,69.72,69.73,86300.0,48.7885,48.8094,48.6489,48.6559,86300.0
2008-06-27 12:40:00,69.73,69.79,69.6,69.75,108900.0,48.6559,48.6978,48.5652,48.6699,108900.0
2008-06-27 12:50:00,69.74,69.9,69.59,69.62,151300.0,48.6629,48.7745,48.5582,48.5791,151300.0
2008-06-27 13:00:00,69.62,69.65,69.4,69.49,242000.0,48.5791,48.6001,48.4256,48.4884,242000.0
2008-06-27 13:10:00,69.48,69.49,69.28,69.38,291900.0,48.4815,48.4884,48.3419,48.4117,291900.0
2008-06-27 13:20:00,69.35,69.36,69.21,69.29,174400.0,48.3907,48.3977,48.2931,48.3489,174400.0
2008-06-27 13:30:00,69.28,69.49,69.26,69.31,172600.0,48.3419,48.4884,48.3279,48.3628,172600.0
2008-06-27 13:40:00,69.31,69.35,69.19,69.32,229200.0,48.3628,48.3907,48.2791,48.3698,229200.0
2008-06-27 13:50:00,69.33,69.4,69.26,69.34,122100.0,48.3768,48.4256,48.3279,48.3838,122100.0
2008-06-27 14:00:00,69.34,69.54,69.33,69.39,207200.0,48.3838,48.5233,48.3768,48.4187,207200.0
2008-06-27 14:10:00,69.39,69.5,69.35,69.44,148700.0,48.4187,48.4954,48.3907,48.4535,148700.0
2008-06-27 14:20:00,69.43,70.0,69.33,69.91,262300.0,48.4466,48.8443,48.3768,48.7815,262300.0
2008-06-27 14:30:00,69.9,70.0,69.86,69.93,256100.0,48.7745,48.8443,48.7466,48.7955,256100.0
2008-06-27 14:40:00,69.93,70.09,69.89,70.03,166000.0,48.7955,48.9071,48.7675,48.8652,166000.0
2008-06-27 14:50:00,70.03,70.16,69.95,70.15,159000.0,48.8652,48.9559,48.8094,48.949,159000.0
2008-06-27 15:00:00,70.15,70.2,69.98,70.14,138600.0,48.949,48.9839,48.8303,48.942,138600.0
2008-06-27 15:10:00,70.14,70.32,70.12,70.27,211500.0,48.942,49.0676,48.928,49.0327,211500.0
2008-06-27 15:20:00,70.27,70.33,70.1,70.25,197100.0,49.0327,49.0746,48.9141,49.0187,197100.0
2008-06-27 15:30:00,70.25,70.26,70.1,70.19,150000.0,49.0187,49.0257,48.9141,48.9769,150000.0
2008-06-27 15:40:00,70.19,70.4,70.18,70.25,254300.0,48.9769,49.1234,48.9699,49.0187,254300.0
2008-06-27 15:50:00,70.25,70.36,70.13,70.24,334700.0,49.0187,49.0955,48.935,49.0118,334700.0
2008-06-30 09:30:00,70.27,70.69,69.87,70.44,201700.0,49.0327,49.3258,48.7536,49.1513,201700.0
2008-06-30 09:40:00,70.43,70.54,70.19,70.34,232900.0,49.1443,49.2211,48.9769,49.0815,232900.0
2008-06-30 09:50:00,70.34,70.35,70.18,70.23,224600.0,49.0815,49.0885,48.9699,49.0048,224600.0
2008-06-30 10:00:00,70.21,70.3,70.15,70.25,238000.0,48.9908,49.0536,48.949,49.0187,238000.0
2008-06-30 10:10:00,70.24,70.68,70.23,70.63,189700.0,49.0118,49.3188,49.0048,49.2839,189700.0
2008-06-30 10:20:00,70.62,71.24,70.61,71.23,209700.0,49.2769,49.7095,49.2699,49.7026,209700.0
2008-06-30 10:30:00,71.23,71.4,70.96,71.08,217400.0,49.7026,49.8212,49.5142,49.5979,217400.0
2008-06-30 10:40:00,71.07,71.11,70.94,71.07,181600.0,49.5909,49.6188,49.5002,49.5909,181600.0
2008-06-30 10:50:00,71.07,71.57,71.07,71.54,189300.0,49.5909,49.9398,49.5909,49.9189,189300.0
2008-06-30 11:00:00,71.54,71.74,71.43,71.44,138400.0,49.9189,50.0584,49.8421,49.8491,138400.0
2008-06-30 11:10:00,71.43,71.89,71.4,71.87,136300.0,49.8421,50.1631,49.8212,50.1491,136300.0
2008-06-30 11:20:00,71.89,71.89,71.7,71.85,163000.0,50.1631,50.1631,50.0305,50.1352,163000.0
2008-06-30 11:30:00,71.85,71.99,71.81,71.85,141100.0,50.1352,50.2329,50.1073,50.1352,141100.0
2008-06-30 11:40:00,71.85,71.98,71.68,71.78,91300.0,50.1352,50.2259,50.0166,50.0863,91300.0
2008-06-30 11:50:00,71.78,71.92,71.73,71.82,79700.0,50.0863,50.184,50.0515,50.1143,79700.0
2008-06-30 12:00:00,71.81,71.84,71.42,71.48,193500.0,50.1073,50.1282,49.8351,49.877,193500.0
2008-06-30 12:10:00,71.47,71.78,71.46,71.67,104700.0,49.87,50.0863,49.8631,50.0096,104700.0
2008-06-30 12:20:00,71.68,71.85,71.65,71.72,104300.0,50.0166,50.1352,49.9956,50.0445,104300.0
2008-06-30 12:30:00,71.74,71.8,71.63,71.64,70000.0,50.0584,50.1003,49.9817,49.9887,70000.0
2008-06-30 12:40:00,71.63,71.67,71.55,71.56,165700.0,49.9817,50.0096,49.9259,49.9328,165700.0
2008-06-30 12:50:00,71.56,71.62,71.42,71.51,111400.0,49.9328,49.9747,49.8351,49.8979,111400.0
2008-06-30 13:00:00,71.51,71.55,71.31,71.31,72800.0,49.8979,49.9259,49.7584,49.7584,72800.0
2008-06-30 13:10:00,71.33,71.38,71.23,71.37,79500.0,49.7723,49.8072,49.7026,49.8003,79500.0
2008-06-30 13:20:00,71.38,71.42,71.23,71.29,93600.0,49.8072,49.8351,49.7026,49.7444,93600.0
2008-06-30 13:30:00,71.29,71.34,71.1,71.15,149200.0,49.7444,49.7793,49.6119,49.6467,149200.0
2008-06-30 13:40:00,71.15,71.19,70.94,70.95,106200.0,49.6467,49.6747,49.5002,49.5072,106200.0
2008-06-30 13:50:00,70.94,71.08,70.78,70.98,245500.0,49.5002,49.5979,49.3886,49.5281,245500.0
2008-06-30 14:00:00,71.0,71.14,70.93,71.11,162800.0,49.5421,49.6398,49.4932,49.6188,162800.0
2008-06-30 14:10:00,71.12,71.12,70.86,70.9,177900.0,49.6258,49.6258,49.4444,49.4723,177900.0
2008-06-30 14:20:00,70.89,71.09,70.87,71.05,149000.0,49.4653,49.6049,49.4514,49.577,149000.0
2008-06-30 14:30:00,71.04,71.06,70.92,71.06,180700.0,49.57,49.5839,49.4863,49.5839,180700.0
2008-06-30 14:40:00,71.07,71.26,71.0,71.22,149400.0,49.5909,49.7235,49.5421,49.6956,149400.0
2008-06-30 14:50:00,71.22,71.38,69.0,71.15,305100.0,49.6956,49.8072,48.1465,49.6467,305100.0
2008-06-30 15:00:00,71.16,71.34,71.16,71.24,165800.0,49.6537,49.7793,49.6537,49.7095,165800.0
2008-06-30 15:10:00,71.24,71.36,71.15,71.3,199000.0,49.7095,49.7933,49.6467,49.7514,199000.0
2008-06-30 15:20:00,71.3,71.36,71.06,71.09,186100.0,49.7514,49.7933,49.5839,49.6049,186100.0
2008-06-30 15:30:00,71.08,71.09,70.83,71.0,231000.0,49.5979,49.6049,49.4235,49.5421,231000.0
2008-06-30 15:40:00,70.99,71.04,70.64,70.66,291500.0,49.5351,49.57,49.2909,49.3048,291500.0
2008-06-30 15:50:00,70.66,70.66,70.1,70.19,592000.0,49.3048,49.3048,48.9141,48.9769,592000.0
2008-07-01 09:30:00,69.42,69.93,69.21,69.77,422100.0,48.4396,48.7955,48.2931,48.6838,422100.0
2008-07-01 09:40:00,69.79,70.08,69.53,69.91,256000.0,48.6978,48.9001,48.5163,48.7815,256000.0
2008-07-01 09:50:00,69.91,70.14,69.67,70.11,225400.0,48.7815,48.942,48.614,48.9211,225400.0
2008-07-01 10:00:00,70.11,70.92,70.09,70.75,361600.0,48.9211,49.4863,48.9071,49.3676,361600.0
2008-07-01 10:10:00,70.75,71.0,70.65,70.84,304700.0,49.3676,49.5421,49.2979,49.4304,304700.0
2008-07-01 10:20:00,70.84,71.34,70.75,71.33,199000.0,49.4304,49.7793,49.3676,49.7723,199000.0
2008-07-01 10:30:00,71.33,71.91,71.33,71.82,300600.0,49.7723,50.1771,49.7723,50.1143,300600.0
2008-07-01 10:40:00,71.84,71.88,71.63,71.88,259500.0,50.1282,50.1561,49.9817,50.1561,259500.0
2008-07-01 10:50:00,71.87,72.2,71.82,72.18,280600.0,50.1491,50.3794,50.1143,50.3655,280600.0
2008-07-01 11:00:00,72.17,72.36,71.9,71.93,209200.0,50.3585,50.4911,50.1701,50.191,209200.0
2008-07-01 11:10:00,71.93,71.93,71.7,71.81,197200.0,50.191,50.191,50.0305,50.1073,197200.0
2008-07-01 11:20:00,71.81,71.87,71.52,71.53,176400.0,50.1073,50.1491,49.9049,49.9119,176400.0
2008-07-01 11:30:00,71.55,71.58,71.29,71.33,148600.0,49.9259,49.9468,49.7444,49.7723,148600.0
2008-07-01 11:40:00,71.33,71.34,71.2,71.25,132800.0,49.7723,49.7793,49.6816,49.7165,132800.0
2008-07-01 11:50:00,71.27,71.27,70.98,71.05,200600.0,49.7305,49.7305,49.5281,49.577,200600.0
2008-07-01 12:00:00,71.05,71.27,70.98,71.24,121600.0,49.577,49.7305,49.5281,49.7095,121600.0
2008-07-01 12:10:00,71.24,71.26,70.79,70.83,163100.0,49.7095,49.7235,49.3955,49.4235,163100.0
2008-07-01 12:20:00,70.82,70.86,70.72,70.78,142700.0,49.4165,49.4444,49.3467,49.3886,142700.0
2008-07-01 12:30:00,70.79,71.19,70.76,71.15,101100.0,49.3955,49.6747,49.3746,49.6467,101100.0
2008-07-01 12:40:00,71.15,71.24,71.0,71.19,153100.0,49.6467,49.7095,49.5421,49.6747,153100.0
2008-07-01 12:50:00,71.2,71.41,71.19,71.27,99000.0,49.6816,49.8282,49.6747,49.7305,99000.0
2008-07-01 13:00:00,71.25,71.35,71.17,71.17,85300.0,49.7165,49.7863,49.6607,49.6607,85300.0
2008-07-01 13:10:00,71.17,71.4,71.11,71.27,86200.0,49.6607,49.8212,49.6188,49.7305,86200.0
2008-07-01 13:20:00,71.27,71.49,71.25,71.33,65100.0,49.7305,49.884,49.7165,49.7723,65100.0
2008-07-01 13:30:00,71.33,71.41,71.21,71.3,66300.0,49.7723,49.8282,49.6886,49.7514,66300.0
2008-07-01 13:40:00,71.32,71.63,71.22,71.63,111800.0,49.7654,49.9817,49.6956,49.9817,111800.0
2008-07-01 13:50:00,71.63,72.0,71.6,71.97,202800.0,49.9817,50.2399,49.9607,50.2189,202800.0
2008-07-01 14:00:00,71.96,72.39,71.91,72.31,251300.0,50.2119,50.512,50.1771,50.4562,251300.0
2008-07-01 14:10:00,72.3,72.5,72.04,72.12,298700.0,50.4492,50.5887,50.2678,50.3236,298700.0
2008-07-01 14:20:00,72.13,72.33,71.95,72.09,181300.0,50.3306,50.4701,50.205,50.3027,181300.0
2008-07-01 14:30:00,72.09,72.25,71.99,72.18,161000.0,50.3027,50.4143,50.2329,50.3655,161000.0
2008-07-01 14:40:00,72.18,72.74,72.16,72.54,261800.0,50.3655,50.7562,50.3515,50.6167,261800.0
2008-07-01 14:50:00,72.54,72.68,72.34,72.42,177700.0,50.6167,50.7143,50.4771,50.5329,177700.0
2008-07-01 15:00:00,72.43,72.44,72.16,72.25,183600.0,50.5399,50.5469,50.3515,50.4143,183600.0
2008-07-01 15:10:00,72.25,72.26,72.03,72.07,178900.0,50.4143,50.4213,50.2608,50.2887,178900.0
2008-07-01 15:20:00,72.06,72.27,71.96,72.09,206200.0,50.2817,50.4283,50.2119,50.3027,206200.0
2008-07-01 15:30:00,72.08,72.4,72.06,72.38,300900.0,50.2957,50.519,50.2817,50.505,300900.0
2008-07-01 15:40:00,72.37,72.54,72.23,72.54,304200.0,50.498,50.6167,50.4003,50.6167,304200.0
2008-07-01 15:50:00,72.53,72.7,72.46,72.58,384300.0,50.6097,50.7283,50.5608,50.6446,384300.0
2008-07-02 09:30:00,72.65,72.95,72.54,72.95,186800.0,50.6934,50.9027,50.6167,50.9027,186800.0
2008-07-02 09:40:00,72.95,73.49,72.95,73.29,308800.0,50.9027,51.2795,50.9027,51.14,308800.0
2008-07-02 09:50:00,73.32,73.74,72.97,73.64,221500.0,51.1609,51.454,50.9167,51.3842,221500.0
2008-07-02 10:00:00,73.63,73.86,73.52,73.83,176900.0,51.3772,51.5377,51.3005,51.5168,176900.0
2008-07-02 10:10:00,73.83,73.94,73.3,73.53,154700.0,51.5168,51.5935,51.147,51.3075,154700.0
2008-07-02 10:20:00,73.53,73.7,73.36,73.43,71800.0,51.3075,51.4261,51.1888,51.2377,71800.0
2008-07-02 10:30:00,73.45,73.67,73.43,73.52,142100.0,51.2516,51.4051,51.2377,51.3005,142100.0
2008-07-02 10:40:00,73.52,73.73,73.51,73.66,174300.0,51.3005,51.447,51.2935,51.3982,174300.0
2008-07-02 10:50:00,73.66,73.68,73.38,73.4,117300.0,51.3982,51.4121,51.2028,51.2167,117300.0
2008-07-02 11:00:00,73.39,73.39,72.99,73.09,189300.0,51.2098,51.2098,50.9307,51.0004,189300.0
2008-07-02 11:10:00,73.09,73.15,72.9,73.14,88500.0,51.0004,51.0423,50.8679,51.0353,88500.0
2008-07-02 11:20:00,73.14,73.14,72.75,72.81,81200.0,51.0353,51.0353,50.7632,50.8051,81200.0
2008-07-02 11:30:00,72.83,72.91,72.65,72.66,128400.0,50.819,50.8748,50.6934,50.7004,128400.0
2008-07-02 11:40:00,72.7,72.78,72.4,72.59,113300.0,50.7283,50.7841,50.519,50.6515,113300.0
2008-07-02 11:50:00,72.59,72.63,72.36,72.42,66000.0,50.6515,50.6795,50.4911,50.5329,66000.0
2008-07-02 12:00:00,72.42,72.7,72.4,72.66,96600.0,50.5329,50.7283,50.519,50.7004,96600.0
2008-07-02 12:10:00,72.66,73.03,72.66,72.85,123900.0,50.7004,50.9586,50.7004,50.833,123900.0
2008-07-02 12:20:00,72.87,72.88,72.69,72.79,101600.0,50.8469,50.8539,50.7213,50.7911,101600.0
2008-07-02 12:30:00,72.79,72.95,72.69,72.93,110300.0,50.7911,50.9027,50.7213,50.8888,110300.0
2008-07-02 12:40:00,72.93,73.0,72.86,72.96,79000.0,50.8888,50.9376,50.8399,50.9097,79000.0
2008-07-02 12:50:00,72.96,73.0,72.8,72.9,123300.0,50.9097,50.9376,50.7981,50.8679,123300.0
2008-07-02 13:00:00,72.9,72.9,72.54,72.67,79400.0,50.8679,50.8679,50.6167,50.7074,79400.0
2008-07-02 13:10:00,72.67,72.87,72.66,72.83,40000.0,50.7074,50.8469,50.7004,50.819,40000.0
2008-07-02 13:20:00,72.83,72.9,72.71,72.85,68200.0,50.819,50.8679,50.7353,50.833,68200.0
2008-07-02 13:30:00,72.84,72.84,72.6,72.61,78500.0,50.826,50.826,50.6585,50.6655,78500.0
2008-07-02 13:40:00,72.61,72.76,72.59,72.74,139600.0,50.6655,50.7702,50.6515,50.7562,139600.0
2008-07-02 13:50:00,72.76,72.97,72.75,72.85,125300.0,50.7702,50.9167,50.7632,50.833,125300.0
2008-07-02 14:00:00,72.86,72.95,72.71,72.76,83300.0,50.8399,50.9027,50.7353,50.7702,83300.0
2008-07-02 14:10:00,72.75,72.87,72.74,72.79,73800.0,50.7632,50.8469,50.7562,50.7911,73800.0
2008-07-02 14:20:00,72.8,72.81,72.38,72.42,119500.0,50.7981,50.8051,50.505,50.5329,119500.0
2008-07-02 14:30:00,72.4,72.59,72.34,72.37,110500.0,50.519,50.6515,50.4771,50.498,110500.0
2008-07-02 14:40:00,72.35,72.53,72.33,72.44,80800.0,50.4841,50.6097,50.4701,50.5469,80800.0
2008-07-02 14:50:00,72.43,72.54,72.3,72.42,92600.0,50.5399,50.6167,50.4492,50.5329,92600.0
2008-07-02 15:00:00,72.39,72.54,72.31,72.35,78000.0,50.512,50.6167,50.4562,50.4841,78000.0
2008-07-02 15:10:00,72.35,72.58,72.32,72.42,111300.0,50.4841,50.6446,50.4631,50.5329,111300.0
2008-07-02 15:20:00,72.42,72.57,72.26,72.32,146300.0,50.5329,50.6376,50.4213,50.4631,146300.0
2008-07-02 15:30:00,72.29,72.36,72.1,72.35,148100.0,50.4422,50.4911,50.3096,50.4841,148100.0
2008-07-02 15:40:00,72.35,72.35,72.09,72.12,198800.0,50.4841,50.4841,50.3027,50.3236,198800.0
2008-07-02 15:50:00,72.13,72.26,72.04,72.1,232700.0,50.3306,50.4213,50.2678,50.3096,232700.0
2008-07-03 09:30:00,72.54,73.1,72.2,72.42,158300.0,50.6167,51.0074,50.3794,50.5329,158300.0
2008-07-03 09:40:00,72.39,72.72,72.0,72.1,158300.0,50.512,50.7423,50.2399,50.3096,158300.0
2008-07-03 09:50:00,72.06,72.41,71.97,72.24,114900.0,50.2817,50.5259,50.2189,50.4073,114900.0
2008-07-03 10:00:00,72.23,72.45,71.62,72.25,221000.0,50.4003,50.5539,49.9747,50.4143,221000.0
2008-07-03 10:10:00,72.24,72.79,72.08,72.7,128600.0,50.4073,50.7911,50.2957,50.7283,128600.0
2008-07-03 10:20:00,72.71,72.83,72.34,72.76,100100.0,50.7353,50.819,50.4771,50.7702,100100.0
2008-07-03 10:30:00,72.76,72.9,72.45,72.71,116000.0,50.7702,50.8679,50.5539,50.7353,116000.0
2008-07-03 10:40:00,72.72,72.85,72.37,72.58,81800.0,50.7423,50.833,50.498,50.6446,81800.0
2008-07-03 10:50:00,72.55,72.72,72.3,72.41,101100.0,50.6236,50.7423,50.4492,50.5259,101100.0
2008-07-03 11:00:00,72.39,72.73,72.35,72.56,96000.0,50.512,50.7492,50.4841,50.6306,96000.0
2008-07-03 11:10:00,72.55,72.69,72.42,72.56,83000.0,50.6236,50.7213,50.5329,50.6306,83000.0
2008-07-03 11:20:00,72.57,72.62,72.43,72.55,73300.0,50.6376,50.6725,50.5399,50.6236,73300.0
2008-07-03 11:30:00,72.57,72.65,72.32,72.65,103100.0,50.6376,50.6934,50.4631,50.6934,103100.0
2008-07-03 11:40:00,72.64,72.75,72.51,72.62,85000.0,50.6864,50.7632,50.5957,50.6725,85000.0
2008-07-03 11:50:00,72.63,72.74,72.59,72.68,137100.0,50.6795,50.7562,50.6515,50.7143,137100.0
2008-07-03 12:00:00,72.71,72.73,72.31,72.35,105300.0,50.7353,50.7492,50.4562,50.4841,105300.0
2008-07-03 12:10:00,72.36,72.61,72.3,72.54,71700.0,50.4911,50.6655,50.4492,50.6167,71700.0
2008-07-03 12:20:00,72.53,72.63,72.4,72.5,77500.0,50.6097,50.6795,50.519,50.5887,77500.0
2008-07-03 12:30:00,72.51,72.53,72.02,72.28,142300.0,50.5957,50.6097,50.2538,50.4352,142300.0
2008-07-03 12:40:00,72.27,72.29,72.03,72.29,136600.0,50.4283,50.4422,50.2608,50.4422,136600.0
2008-07-03 12:50:00,72.29,72.29,72.02,72.2,168300.0,50.4422,50.4422,50.2538,50.3794,168300.0
2008-07-07 09:30:00,72.82,73.5,72.82,72.98,249000.0,50.812,51.2865,50.812,50.9237,249000.0
2008-07-07 09:40:00,72.97,73.19,72.79,72.91,136400.0,50.9167,51.0702,50.7911,50.8748,136400.0
2008-07-07 09:50:00,72.91,73.17,72.48,72.72,112800.0,50.8748,51.0563,50.5748,50.7423,112800.0
2008-07-07 10:00:00,72.72,72.77,72.22,72.33,116700.0,50.7423,50.7771,50.3934,50.4701,116700.0
2008-07-07 10:10:00,72.3,72.4,72.07,72.25,71900.0,50.4492,50.519,50.2887,50.4143,71900.0
2008-07-07 10:20:00,72.27,72.42,72.1,72.29,68100.0,50.4283,50.5329,50.3096,50.4422,68100.0
2008-07-07 10:30:00,72.3,72.56,72.22,72.53,67400.0,50.4492,50.6306,50.3934,50.6097,67400.0
2008-07-07 10:40:00,72.52,72.62,72.34,72.36,58900.0,50.6027,50.6725,50.4771,50.4911,58900.0
2008-07-07 10:50:00,72.35,72.47,72.29,72.37,57900.0,50.4841,50.5678,50.4422,50.498,57900.0
2008-07-07 11:00:00,72.37,72.39,72.19,72.27,155100.0,50.498,50.512,50.3724,50.4283,155100.0
2008-07-07 11:10:00,72.26,72.83,72.25,72.83,148200.0,50.4213,50.819,50.4143,50.819,148200.0
2008-07-07 11:20:00,72.82,72.9,72.7,72.84,107300.0,50.812,50.8679,50.7283,50.826,107300.0
2008-07-07 11:30:00,72.84,72.88,72.6,72.63,82900.0,50.826,50.8539,50.6585,50.6795,82900.0
2008-07-07 11:40:00,72.63,72.71,72.53,72.65,65500.0,50.6795,50.7353,50.6097,50.6934,65500.0
2008-07-07 11:50:00,72.65,73.05,72.61,73.0,121200.0,50.6934,50.9725,50.6655,50.9376,121200.0
2008-07-07 12:00:00,72.99,73.23,72.96,73.21,93200.0,50.9307,51.0981,50.9097,51.0842,93200.0
2008-07-07 12:10:00,73.2,73.2,72.83,72.89,135100.0,51.0772,51.0772,50.819,50.8609,135100.0
2008-07-07 12:20:00,72.88,72.97,72.48,72.54,204700.0,50.8539,50.9167,50.5748,50.6167,204700.0
2008-07-07 12:30:00,72.52,72.89,72.5,72.8,168400.0,50.6027,50.8609,50.5887,50.7981,168400.0
2008-07-07 12:40:00,72.8,72.99,72.72,72.79,71500.0,50.7981,50.9307,50.7423,50.7911,71500.0
2008-07-07 12:50:00,72.77,72.91,72.47,72.5,89800.0,50.7771,50.8748,50.5678,50.5887,89800.0
2008-07-07 13:00:00,72.51,72.75,72.22,72.6,166700.0,50.5957,50.7632,50.3934,50.6585,166700.0
2008-07-07 13:10:00,72.6,72.71,72.48,72.49,85700.0,50.6585,50.7353,50.5748,50.5818,85700.0
2008-07-07 13:20:00,72.5,72.62,72.4,72.51,137300.0,50.5887,50.6725,50.519,50.5957,137300.0
2008-07-07 13:30:00,72.51,72.69,72.38,72.42,77000.0,50.5957,50.7213,50.505,50.5329,77000.0
2008-07-07 13:40:00,72.43,72.54,72.35,72.46,157400.0,50.5399,50.6167,50.4841,50.5608,157400.0
2008-07-07 13:50:00,72.45,72.46,72.17,72.29,174600.0,50.5539,50.5608,50.3585,50.4422,174600.0
2008-07-07 14:00:00,72.28,72.54,72.07,72.24,137100.0,50.4352,50.6167,50.2887,50.4073,137100.0
2008-07-07 14:10:00,72.25,72.52,72.11,72.32,105200.0,50.4143,50.6027,50.3166,50.4631,105200.0
2008-07-07 14:20:00,72.33,72.57,72.17,72.26,88300.0,50.4701,50.6376,50.3585,50.4213,88300.0
2008-07-07 14:30:00,72.26,72.3,72.07,72.13,57800.0,50.4213,50.4492,50.2887,50.3306,57800.0
2008-07-07 14:40:00,72.12,72.12,71.84,71.93,72900.0,50.3236,50.3236,50.1282,50.191,72900.0
2008-07-07 14:50:00,71.93,72.09,71.83,72.09,61400.0,50.191,50.3027,50.1212,50.3027,61400.0
2008-07-07 15:00:00,72.08,72.43,72.06,72.35,136300.0,50.2957,50.5399,50.2817,50.4841,136300.0
2008-07-07 15:10:00,72.36,72.78,72.3,72.75,130600.0,50.4911,50.7841,50.4492,50.7632,130600.0
2008-07-07 15:20:00,72.77,73.09,72.51,73.09,170700.0,50.7771,51.0004,50.5957,51.0004,170700.0
2008-07-07 15:30:00,73.08,73.12,72.93,73.1,181000.0,50.9935,51.0214,50.8888,51.0074,181000.0
2008-07-07 15:40:00,73.1,73.25,73.0,73.04,244100.0,51.0074,51.1121,50.9376,50.9655,244100.0
2008-07-07 15:50:00,73.03,73.19,72.79,72.86,300400.0,50.9586,51.0702,50.7911,50.8399,300400.0
2008-07-08 09:30:00,72.48,74.0,72.43,73.99,190300.0,50.5748,51.6354,50.5399,51.6284,190300.0
2008-07-08 09:40:00,74.0,74.89,73.97,74.41,356800.0,51.6354,52.2564,51.6145,51.9215,356800.0
2008-07-08 09:50:00,74.44,74.71,74.27,74.42,216200.0,51.9424,52.1308,51.8238,51.9285,216200.0
2008-07-08 10:00:00,74.38,74.43,73.63,74.43,199300.0,51.9006,51.9354,51.3772,51.9354,199300.0
2008-07-08 10:10:00,74.43,74.44,73.78,73.82,218600.0,51.9354,51.9424,51.4819,51.5098,218600.0
2008-07-08 10:20:00,73.79,74.06,73.53,74.04,177500.0,51.4889,51.6773,51.3075,51.6633,177500.0
2008-07-08 10:30:00,74.02,74.13,73.58,73.64,148400.0,51.6494,51.7261,51.3423,51.3842,148400.0
2008-07-08 10:40:00,73.65,73.92,73.5,73.91,191800.0,51.3912,51.5796,51.2865,51.5726,191800.0
2008-07-08 10:50:00,73.92,74.01,73.58,73.95,124100.0,51.5796,51.6424,51.3423,51.6005,124100.0
2008-07-08 11:00:00,73.95,74.25,73.7,74.22,142200.0,51.6005,51.8099,51.4261,51.7889,142200.0
2008-07-08 11:10:00,74.22,74.54,74.15,74.36,160500.0,51.7889,52.0122,51.7401,51.8866,160500.0
2008-07-08 11:20:00,74.38,74.55,74.32,74.52,83500.0,51.9006,52.0192,51.8587,51.9982,83500.0
2008-07-08 11:30:00,74.52,74.56,74.26,74.3,76600.0,51.9982,52.0262,51.8168,51.8447,76600.0
2008-07-08 11:40:00,74.3,74.42,74.13,74.15,67400.0,51.8447,51.9285,51.7261,51.7401,67400.0
2008-07-08 11:50:00,74.16,74.39,74.05,74.13,142900.0,51.7471,51.9075,51.6703,51.7261,142900.0
2008-07-08 12:00:00,74.14,74.16,73.88,74.01,66800.0,51.7331,51.7471,51.5517,51.6424,66800.0
2008-07-08 12:10:00,74.01,74.03,73.76,73.86,83000.0,51.6424,51.6563,51.4679,51.5377,83000.0
2008-07-08 12:20:00,73.85,74.06,73.77,73.92,93200.0,51.5307,51.6773,51.4749,51.5796,93200.0
2008-07-08 12:30:00,73.93,74.0,73.76,73.83,81900.0,51.5866,51.6354,51.4679,51.5168,81900.0
2008-07-08 12:40:00,73.8,73.84,73.54,73.54,68900.0,51.4959,51.5238,51.3144,51.3144,68900.0
2008-07-08 12:50:00,73.54,73.78,73.53,73.63,71400.0,51.3144,51.4819,51.3075,51.3772,71400.0
2008-07-08 13:00:00,73.62,74.0,73.59,73.97,82500.0,51.3703,51.6354,51.3493,51.6145,82500.0
2008-07-08 13:10:00,73.95,73.97,73.64,73.65,108000.0,51.6005,51.6145,51.3842,51.3912,108000.0
2008-07-08 13:20:00,73.64,73.8,73.58,73.8,68200.0,51.3842,51.4959,51.3423,51.4959,68200.0
2008-07-08 13:30:00,73.79,73.84,73.49,73.5,83300.0,51.4889,51.5238,51.2795,51.2865,83300.0
2008-07-08 13:40:00,73.5,73.72,73.45,73.54,104700.0,51.2865,51.44,51.2516,51.3144,104700.0
2008-07-08 13:50:00,73.55,73.56,73.37,73.47,76700.0,51.3214,51.3284,51.1958,51.2656,76700.0
2008-07-08 14:00:00,73.47,73.71,73.39,73.64,92900.0,51.2656,51.4331,51.2098,51.3842,92900.0
2008-07-08 14:10:00,73.64,73.72,73.43,73.65,72000.0,51.3842,51.44,51.2377,51.3912,72000.0
2008-07-08 14:20:00,73.66,73.76,73.48,73.66,114800.0,51.3982,51.4679,51.2726,51.3982,114800.0
2008-07-08 14:30:00,73.68,74.05,73.55,73.9,137900.0,51.4121,51.6703,51.3214,51.5656,137900.0
2008-07-08 14:40:00,73.89,74.26,73.89,74.11,143200.0,51.5587,51.8168,51.5587,51.7122,143200.0
2008-07-08 14:50:00,74.1,74.17,74.0,74.14,111100.0,51.7052,51.754,51.6354,51.7331,111100.0
2008-07-08 15:00:00,74.13,74.4,74.0,74.31,203700.0,51.7261,51.9145,51.6354,51.8517,203700.0
2008-07-08 15:10:00,74.32,74.37,74.06,74.1,171100.0,51.8587,51.8936,51.6773,51.7052,171100.0
2008-07-08 15:20:00,74.09,74.31,73.99,74.26,128300.0,51.6982,51.8517,51.6284,51.8168,128300.0
2008-07-08 15:30:00,74.26,74.41,74.15,74.4,234300.0,51.8168,51.9215,51.7401,51.9145,234300.0
2008-07-08 15:40:00,74.4,74.58,74.36,74.56,326400.0,51.9145,52.0401,51.8866,52.0262,326400.0
2008-07-08 15:50:00,74.56,74.66,74.41,74.66,428600.0,52.0262,52.0959,51.9215,52.0959,428600.0
2008-07-09 09:30:00,74.67,74.72,73.53,73.53,135400.0,52.1029,52.1378,51.3075,51.3075,135400.0
2008-07-09 09:40:00,73.54,73.78,73.39,73.68,168600.0,51.3144,51.4819,51.2098,51.4121,168600.0
2008-07-09 09:50:00,73.64,73.64,73.16,73.35,139900.0,51.3842,51.3842,51.0493,51.1819,139900.0
2008-07-09 10:00:00,73.39,73.41,73.12,73.28,106900.0,51.2098,51.2237,51.0214,51.133,106900.0
2008-07-09 10:10:00,73.28,73.4,73.05,73.24,121300.0,51.133,51.2167,50.9725,51.1051,121300.0
2008-07-09 10:20:00,73.24,73.29,73.13,73.25,227300.0,51.1051,51.14,51.0283,51.1121,227300.0
2008-07-09 10:30:00,73.25,73.3,72.74,72.79,209200.0,51.1121,51.147,50.7562,50.7911,209200.0
2008-07-09 10:40:00,72.79,73.2,72.63,72.99,249100.0,50.7911,51.0772,50.6795,50.9307,249100.0
2008-07-09 10:50:00,72.99,73.21,72.94,73.02,137200.0,50.9307,51.0842,50.8958,50.9516,137200.0
2008-07-09 11:00:00,73.02,73.33,72.98,73.28,144300.0,50.9516,51.1679,50.9237,51.133,144300.0
2008-07-09 11:10:00,73.28,73.43,72.94,73.24,112900.0,51.133,51.2377,50.8958,51.1051,112900.0
2008-07-09 11:20:00,73.24,73.75,73.16,73.74,99500.0,51.1051,51.461,51.0493,51.454,99500.0
2008-07-09 11:30:00,73.73,73.74,73.2,73.33,62400.0,51.447,51.454,51.0772,51.1679,62400.0
2008-07-09 11:40:00,73.31,73.51,73.28,73.36,88600.0,51.1539,51.2935,51.133,51.1888,88600.0
2008-07-09 11:50:00,73.32,73.45,73.15,73.39,61400.0,51.1609,51.2516,51.0423,51.2098,61400.0
2008-07-09 12:00:00,73.4,73.42,73.21,73.42,74500.0,51.2167,51.2307,51.0842,51.2307,74500.0
2008-07-09 12:10:00,73.44,73.64,73.41,73.53,79200.0,51.2447,51.3842,51.2237,51.3075,79200.0
2008-07-09 12:20:00,73.54,73.61,73.25,73.27,101500.0,51.3144,51.3633,51.1121,51.126,101500.0
2008-07-09 12:30:00,73.29,73.34,72.97,73.08,86400.0,51.14,51.1749,50.9167,50.9935,86400.0
2008-07-09 12:40:00,73.08,73.25,73.06,73.09,100600.0,50.9935,51.1121,50.9795,51.0004,100600.0
2008-07-09 12:50:00,73.1,73.27,73.09,73.17,64500.0,51.0074,51.126,51.0004,51.0563,64500.0
2008-07-09 13:00:00,73.17,73.21,72.83,72.9,105000.0,51.0563,51.0842,50.819,50.8679,105000.0
2008-07-09 13:10:00,72.9,73.3,72.88,73.24,112900.0,50.8679,51.147,50.8539,51.1051,112900.0
2008-07-09 13:20:00,73.24,73.25,73.04,73.21,88300.0,51.1051,51.1121,50.9655,51.0842,88300.0
2008-07-09 13:30:00,73.19,73.49,73.16,73.25,99500.0,51.0702,51.2795,51.0493,51.1121,99500.0
2008-07-09 13:40:00,73.23,73.36,73.21,73.31,37500.0,51.0981,51.1888,51.0842,51.1539,37500.0
2008-07-09 13:50:00,73.27,73.3,73.17,73.2,140700.0,51.126,51.147,51.0563,51.0772,140700.0
2008-07-09 14:00:00,73.2,73.2,72.93,73.07,155000.0,51.0772,51.0772,50.8888,50.9865,155000.0
2008-07-09 14:10:00,73.07,73.2,72.86,72.89,118400.0,50.9865,51.0772,50.8399,50.8609,118400.0
2008-07-09 14:20:00,72.88,73.09,72.85,72.97,87700.0,50.8539,51.0004,50.833,50.9167,87700.0
2008-07-09 14:30:00,72.95,73.05,72.84,72.94,96200.0,50.9027,50.9725,50.826,50.8958,96200.0
2008-07-09 14:40:00,72.92,73.05,72.85,72.96,89300.0,50.8818,50.9725,50.833,50.9097,89300.0
2008-07-09 14:50:00,72.94,72.97,72.67,72.77,145600.0,50.8958,50.9167,50.7074,50.7771,145600.0
2008-07-09 15:00:00,72.77,72.83,72.58,72.58,133500.0,50.7771,50.819,50.6446,50.6446,133500.0
2008-07-09 15:10:00,72.57,72.73,72.54,72.61,136100.0,50.6376,50.7492,50.6167,50.6655,136100.0
2008-07-09 15:20:00,72.61,72.8,72.6,72.73,166600.0,50.6655,50.7981,50.6585,50.7492,166600.0
2008-07-09 15:30:00,72.73,72.82,72.54,72.57,172700.0,50.7492,50.812,50.6167,50.6376,172700.0
2008-07-09 15:40:00,72.59,72.6,72.15,72.17,296400.0,50.6515,50.6585,50.3445,50.3585,296400.0
2008-07-09 15:50:00,72.17,72.34,72.13,72.15,401600.0,50.3585,50.4771,50.3306,50.3445,401600.0
2008-07-10 09:30:00,71.78,71.99,71.02,71.04,433000.0,50.0863,50.2329,49.556,49.57,433000.0
2008-07-10 09:40:00,71.05,71.72,70.81,71.62,385000.0,49.577,50.0445,49.4095,49.9747,385000.0
2008-07-10 09:50:00,71.61,71.63,71.16,71.3,210200.0,49.9677,49.9817,49.6537,49.7514,210200.0
2008-07-10 10:00:00,71.32,71.39,70.5,70.5,313600.0,49.7654,49.8142,49.1932,49.1932,313600.0
2008-07-10 10:10:00,70.5,70.71,70.09,70.56,354300.0,49.1932,49.3397,48.9071,49.2351,354300.0
2008-07-10 10:20:00,70.54,70.92,70.52,70.66,260300.0,49.2211,49.4863,49.2071,49.3048,260300.0
2008-07-10 10:30:00,70.67,70.75,70.36,70.63,221400.0,49.3118,49.3676,49.0955,49.2839,221400.0
2008-07-10 10:40:00,70.63,70.86,70.5,70.62,280100.0,49.2839,49.4444,49.1932,49.2769,280100.0
2008-07-10 10:50:00,70.61,70.77,70.35,70.37,208800.0,49.2699,49.3816,49.0885,49.1025,208800.0
2008-07-10 11:00:00,70.37,70.98,70.31,70.83,301100.0,49.1025,49.5281,49.0606,49.4235,301100.0
2008-07-10 11:10:00,70.8,71.14,70.7,70.8,136400.0,49.4025,49.6398,49.3327,49.4025,136400.0
2008-07-10 11:20:00,70.79,70.91,70.59,70.6,116800.0,49.3955,49.4793,49.256,49.263,116800.0
2008-07-10 11:30:00,70.58,71.05,70.57,70.98,135500.0,49.249,49.577,49.242,49.5281,135500.0
2008-07-10 11:40:00,71.0,71.1,70.87,70.93,94500.0,49.5421,49.6119,49.4514,49.4932,94500.0
2008-07-10 11:50:00,70.92,71.29,70.92,71.26,95200.0,49.4863,49.7444,49.4863,49.7235,95200.0
2008-07-10 12:00:00,71.24,71.59,71.23,71.53,130300.0,49.7095,49.9538,49.7026,49.9119,130300.0
2008-07-10 12:10:00,71.5,72.04,71.47,71.84,110800.0,49.891,50.2678,49.87,50.1282,110800.0
2008-07-10 12:20:00,71.82,71.83,71.41,71.46,97200.0,50.1143,50.1212,49.8282,49.8631,97200.0
2008-07-10 12:30:00,71.46,71.62,71.39,71.57,58000.0,49.8631,49.9747,49.8142,49.9398,58000.0
2008-07-10 12:40:00,71.57,71.59,71.45,71.47,46300.0,49.9398,49.9538,49.8561,49.87,46300.0
2008-07-10 12:50:00,71.47,71.5,71.15,71.2,75500.0,49.87,49.891,49.6467,49.6816,75500.0
2008-07-10 13:00:00,71.17,71.5,71.17,71.48,63300.0,49.6607,49.891,49.6607,49.877,63300.0
2008-07-10 13:10:00,71.47,71.61,71.35,71.42,81500.0,49.87,49.9677,49.7863,49.8351,81500.0
2008-07-10 13:20:00,71.41,71.53,71.25,71.47,60300.0,49.8282,49.9119,49.7165,49.87,60300.0
2008-07-10 13:30:00,71.49,71.76,71.46,71.64,87800.0,49.884,50.0724,49.8631,49.9887,87800.0
2008-07-10 13:40:00,71.64,71.68,71.41,71.42,91500.0,49.9887,50.0166,49.8282,49.8351,91500.0
2008-07-10 13:50:00,71.42,71.46,71.15,71.16,98600.0,49.8351,49.8631,49.6467,49.6537,98600.0
2008-07-10 14:00:00,71.19,71.21,71.07,71.15,101900.0,49.6747,49.6886,49.5909,49.6467,101900.0
2008-07-10 14:10:00,71.1,71.14,70.69,70.71,125900.0,49.6119,49.6398,49.3258,49.3397,125900.0
2008-07-10 14:20:00,70.7,70.93,70.16,70.35,215300.0,49.3327,49.4932,48.9559,49.0885,215300.0
2008-07-10 14:30:00,70.35,70.64,70.28,70.39,144000.0,49.0885,49.2909,49.0397,49.1164,144000.0
2008-07-10 14:40:00,70.42,70.45,70.1,70.26,142400.0,49.1374,49.1583,48.9141,49.0257,142400.0
2008-07-10 14:50:00,70.27,70.33,70.02,70.16,173400.0,49.0327,49.0746,48.8583,48.9559,173400.0
2008-07-10 15:00:00,70.17,70.54,70.16,70.49,208300.0,48.9629,49.2211,48.9559,49.1862,208300.0
2008-07-10 15:10:00,70.49,70.59,70.27,70.35,161000.0,49.1862,49.256,49.0327,49.0885,161000.0
2008-07-10 15:20:00,70.37,70.74,70.37,70.56,191000.0,49.1025,49.3607,49.1025,49.2351,191000.0
2008-07-10 15:30:00,70.55,70.68,70.26,70.48,194100.0,49.2281,49.3188,49.0257,49.1792,194100.0
2008-07-10 15:40:00,70.47,70.57,70.34,70.49,234800.0,49.1723,49.242,49.0815,49.1862,234800.0
2008-07-10 15:50:00,70.55,70.9,70.49,70.83,353300.0,49.2281,49.4723,49.1862,49.4235,353300.0
2008-07-11 09:30:00,70.13,70.25,69.56,69.94,208200.0,48.935,49.0187,48.5373,48.8024,208200.0
2008-07-11 09:40:00,69.9,70.62,69.75,70.39,159500.0,48.7745,49.2769,48.6699,49.1164,159500.0
2008-07-11 09:50:00,70.38,70.59,69.92,70.34,102600.0,49.1095,49.256,48.7885,49.0815,102600.0
2008-07-11 10:00:00,70.33,70.46,70.02,70.3,79200.0,49.0746,49.1653,48.8583,49.0536,79200.0
2008-07-11 10:10:00,70.28,70.32,69.99,70.13,87000.0,49.0397,49.0676,48.8373,48.935,87000.0
2008-07-11 10:20:00,70.14,70.2,69.46,69.89,161400.0,48.942,48.9839,48.4675,48.7675,161400.0
2008-07-11 10:30:00,69.88,70.02,69.5,69.53,102500.0,48.7606,48.8583,48.4954,48.5163,102500.0
2008-07-11 10:40:00,69.51,69.69,69.45,69.54,90100.0,48.5024,48.628,48.4605,48.5233,90100.0
2008-07-11 10:50:00,69.52,69.69,69.42,69.55,102000.0,48.5094,48.628,48.4396,48.5303,102000.0
2008-07-11 11:00:00,69.57,69.7,69.41,69.48,84000.0,48.5443,48.635,48.4326,48.4815,84000.0
2008-07-11 11:10:00,69.5,69.6,69.16,69.22,137200.0,48.4954,48.5652,48.2582,48.3,137200.0
2008-07-11 11:20:00,69.22,69.33,69.09,69.14,115300.0,48.3,48.3768,48.2093,48.2442,115300.0
2008-07-11 11:30:00,69.13,69.27,68.88,69.07,166400.0,48.2372,48.3349,48.0628,48.1954,166400.0
2008-07-11 11:40:00,69.11,69.32,69.0,69.07,90800.0,48.2233,48.3698,48.1465,48.1954,90800.0
2008-07-11 11:50:00,69.06,69.23,68.85,69.19,83800.0,48.1884,48.307,48.0419,48.2791,83800.0
2008-07-11 12:00:00,69.2,69.26,68.87,68.87,100300.0,48.2861,48.3279,48.0558,48.0558,100300.0
2008-07-11 12:10:00,68.87,69.06,68.79,68.96,97800.0,48.0558,48.1884,48.0,48.1186,97800.0
2008-07-11 12:20:00,68.95,69.22,68.93,69.06,82400.0,48.1116,48.3,48.0977,48.1884,82400.0
2008-07-11 12:30:00,69.07,69.19,68.93,68.95,91500.0,48.1954,48.2791,48.0977,48.1116,91500.0
2008-07-11 12:40:00,68.95,69.17,68.82,69.14,97800.0,48.1116,48.2651,48.0209,48.2442,97800.0
2008-07-11 12:50:00,69.13,69.27,68.85,69.2,134900.0,48.2372,48.3349,48.0419,48.2861,134900.0
2008-07-11 13:00:00,69.18,69.26,68.94,69.07,82900.0,48.2721,48.3279,48.1047,48.1954,82900.0
2008-07-11 13:10:00,69.08,69.28,68.91,69.21,79900.0,48.2023,48.3419,48.0837,48.2931,79900.0
2008-07-11 13:20:00,69.19,69.32,69.06,69.28,85300.0,48.2791,48.3698,48.1884,48.3419,85300.0
2008-07-11 13:30:00,69.26,69.55,69.15,69.53,78900.0,48.3279,48.5303,48.2512,48.5163,78900.0
2008-07-11 13:40:00,69.51,69.7,69.5,69.65,109600.0,48.5024,48.635,48.4954,48.6001,109600.0
2008-07-11 13:50:00,69.65,69.79,69.5,69.61,103200.0,48.6001,48.6978,48.4954,48.5722,103200.0
2008-07-11 14:00:00,69.63,69.99,69.43,69.86,128100.0,48.5861,48.8373,48.4466,48.7466,128100.0
2008-07-11 14:10:00,69.87,70.1,69.84,69.98,158800.0,48.7536,48.9141,48.7327,48.8303,158800.0
2008-07-11 14:20:00,69.98,70.0,69.47,69.54,171300.0,48.8303,48.8443,48.4745,48.5233,171300.0
2008-07-11 14:30:00,69.53,69.65,69.41,69.54,72700.0,48.5163,48.6001,48.4326,48.5233,72700.0
2008-07-11 14:40:00,69.54,70.29,69.47,70.29,126800.0,48.5233,49.0467,48.4745,49.0467,126800.0
2008-07-11 14:50:00,70.27,70.55,69.84,70.13,233900.0,49.0327,49.2281,48.7327,48.935,233900.0
2008-07-11 15:00:00,70.16,70.7,70.04,70.5,243300.0,48.9559,49.3327,48.8722,49.1932,243300.0
2008-07-11 15:10:00,70.5,70.56,69.81,69.82,139700.0,49.1932,49.2351,48.7117,48.7187,139700.0
2008-07-11 15:20:00,69.82,70.09,69.7,69.84,134400.0,48.7187,48.9071,48.635,48.7327,134400.0
2008-07-11 15:30:00,69.86,69.89,69.54,69.83,151700.0,48.7466,48.7675,48.5233,48.7257,151700.0
2008-07-11 15:40:00,69.84,69.92,69.54,69.84,170000.0,48.7327,48.7885,48.5233,48.7327,170000.0
2008-07-11 15:50:00,69.83,70.13,69.77,69.81,207900.0,48.7257,48.935,48.6838,48.7117,207900.0
2008-07-14 09:30:00,70.27,70.68,69.85,69.91,146700.0,49.0327,49.3188,48.7396,48.7815,146700.0
2008-07-14 09:40:00,69.94,70.03,69.43,69.61,144100.0,48.8024,48.8652,48.4466,48.5722,144100.0
2008-07-14 09:50:00,69.61,69.75,69.13,69.3,169500.0,48.5722,48.6699,48.2372,48.3559,169500.0
2008-07-14 10:00:00,69.31,69.75,69.02,69.45,133400.0,48.3628,48.6699,48.1605,48.4605,133400.0
2008-07-14 10:10:00,69.45,69.98,69.3,69.92,90100.0,48.4605,48.8303,48.3559,48.7885,90100.0
2008-07-14 10:20:00,69.92,70.13,69.47,69.6,133600.0,48.7885,48.935,48.4745,48.5652,133600.0
2008-07-14 10:30:00,69.58,69.77,69.49,69.57,110400.0,48.5512,48.6838,48.4884,48.5443,110400.0
2008-07-14 10:40:00,69.58,69.78,69.25,69.33,138800.0,48.5512,48.6908,48.321,48.3768,138800.0
2008-07-14 10:50:00,69.34,69.96,69.32,69.88,72800.0,48.3838,48.8164,48.3698,48.7606,72800.0
2008-07-14 11:00:00,69.88,69.9,69.56,69.71,77400.0,48.7606,48.7745,48.5373,48.6419,77400.0
2008-07-14 11:10:00,69.7,70.1,69.51,70.1,133000.0,48.635,48.9141,48.5024,48.9141,133000.0
2008-07-14 11:20:00,70.08,70.1,69.58,69.95,76600.0,48.9001,48.9141,48.5512,48.8094,76600.0
2008-07-14 11:30:00,69.95,69.95,69.67,69.82,57500.0,48.8094,48.8094,48.614,48.7187,57500.0
2008-07-14 11:40:00,69.84,69.93,69.67,69.73,55700.0,48.7327,48.7955,48.614,48.6559,55700.0
2008-07-14 11:50:00,69.72,69.76,69.13,69.53,126100.0,48.6489,48.6768,48.2372,48.5163,126100.0
2008-07-14 12:00:00,69.53,69.58,69.17,69.28,115700.0,48.5163,48.5512,48.2651,48.3419,115700.0
2008-07-14 12:10:00,69.28,69.46,69.15,69.45,113800.0,48.3419,48.4675,48.2512,48.4605,113800.0
2008-07-14 12:20:00,69.45,69.56,69.35,69.47,73500.0,48.4605,48.5373,48.3907,48.4745,73500.0
2008-07-14 12:30:00,69.5,69.58,69.32,69.48,103100.0,48.4954,48.5512,48.3698,48.4815,103100.0
2008-07-14 12:40:00,69.46,69.57,69.37,69.45,53900.0,48.4675,48.5443,48.4047,48.4605,53900.0
2008-07-14 12:50:00,69.46,69.61,69.32,69.34,56300.0,48.4675,48.5722,48.3698,48.3838,56300.0
2008-07-14 13:00:00,69.38,69.39,69.04,69.16,82900.0,48.4117,48.4187,48.1744,48.2582,82900.0
2008-07-14 13:10:00,69.15,69.35,69.05,69.31,46000.0,48.2512,48.3907,48.1814,48.3628,46000.0
2008-07-14 13:20:00,69.3,69.48,69.25,69.32,74100.0,48.3559,48.4815,48.321,48.3698,74100.0
2008-07-14 13:30:00,69.34,69.41,69.2,69.4,87000.0,48.3838,48.4326,48.2861,48.4256,87000.0
2008-07-14 13:40:00,69.37,69.71,69.28,69.59,146500.0,48.4047,48.6419,48.3419,48.5582,146500.0
2008-07-14 13:50:00,69.6,69.75,69.5,69.66,111500.0,48.5652,48.6699,48.4954,48.6071,111500.0
2008-07-14 14:00:00,69.66,69.72,69.51,69.56,144400.0,48.6071,48.6489,48.5024,48.5373,144400.0
2008-07-14 14:10:00,69.53,69.67,69.48,69.56,108800.0,48.5163,48.614,48.4815,48.5373,108800.0
2008-07-14 14:20:00,69.57,69.6,69.45,69.48,89600.0,48.5443,48.5652,48.4605,48.4815,89600.0
2008-07-14 14:30:00,69.5,69.6,69.46,69.51,80100.0,48.4954,48.5652,48.4675,48.5024,80100.0
2008-07-14 14:40:00,69.51,69.52,69.26,69.37,72700.0,48.5024,48.5094,48.3279,48.4047,72700.0
2008-07-14 14:50:00,69.36,69.48,69.28,69.4,69100.0,48.3977,48.4815,48.3419,48.4256,69100.0
2008-07-14 15:00:00,69.41,69.49,69.23,69.28,63000.0,48.4326,48.4884,48.307,48.3419,63000.0
2008-07-14 15:10:00,69.29,69.46,69.29,69.33,105200.0,48.3489,48.4675,48.3489,48.3768,105200.0
2008-07-14 15:20:00,69.33,69.7,69.27,69.61,348000.0,48.3768,48.635,48.3349,48.5722,348000.0
2008-07-14 15:30:00,69.62,69.94,69.59,69.84,374900.0,48.5791,48.8024,48.5582,48.7327,374900.0
2008-07-14 15:40:00,69.84,69.84,69.58,69.79,285900.0,48.7327,48.7327,48.5512,48.6978,285900.0
2008-07-14 15:50:00,69.8,69.86,69.51,69.57,315000.0,48.7047,48.7466,48.5024,48.5443,315000.0
2008-07-15 09:30:00,69.14,69.21,68.36,68.54,301500.0,48.2442,48.2931,47.7,47.8256,301500.0
2008-07-15 09:40:00,68.54,68.67,68.28,68.48,217400.0,47.8256,47.9163,47.6441,47.7837,217400.0
2008-07-15 09:50:00,68.51,68.52,68.12,68.3,243200.0,47.8046,47.8116,47.5325,47.6581,243200.0
2008-07-15 10:00:00,68.3,68.33,67.71,68.0,264300.0,47.6581,47.679,47.2464,47.4488,264300.0
2008-07-15 10:10:00,67.99,68.42,67.85,68.39,250100.0,47.4418,47.7418,47.3441,47.7209,250100.0
2008-07-15 10:20:00,68.35,68.53,68.24,68.25,579500.0,47.693,47.8186,47.6162,47.6232,579500.0
2008-07-15 10:30:00,68.24,68.38,68.15,68.31,227500.0,47.6162,47.7139,47.5534,47.6651,227500.0
2008-07-15 10:40:00,68.31,68.5,68.19,68.44,244700.0,47.6651,47.7976,47.5813,47.7558,244700.0
2008-07-15 10:50:00,68.44,68.51,68.37,68.5,383600.0,47.7558,47.8046,47.7069,47.7976,383600.0
2008-07-15 11:00:00,68.51,70.04,68.45,69.79,385500.0,47.8046,48.8722,47.7628,48.6978,385500.0
2008-07-15 11:10:00,69.77,69.78,69.28,69.35,208500.0,48.6838,48.6908,48.3419,48.3907,208500.0
2008-07-15 11:20:00,69.35,69.54,69.02,69.03,218000.0,48.3907,48.5233,48.1605,48.1675,218000.0
2008-07-15 11:30:00,69.02,69.17,68.83,69.01,158300.0,48.1605,48.2651,48.0279,48.1535,158300.0
2008-07-15 11:40:00,69.02,69.17,68.73,68.83,80400.0,48.1605,48.2651,47.9581,48.0279,80400.0
2008-07-15 11:50:00,68.84,69.7,68.79,69.6,211500.0,48.0349,48.635,48.0,48.5652,211500.0
2008-07-15 12:00:00,69.62,69.94,69.42,69.73,183200.0,48.5791,48.8024,48.4396,48.6559,183200.0
2008-07-15 12:10:00,69.72,69.88,69.53,69.8,131000.0,48.6489,48.7606,48.5163,48.7047,131000.0
2008-07-15 12:20:00,69.8,69.9,69.57,69.87,118700.0,48.7047,48.7745,48.5443,48.7536,118700.0
2008-07-15 12:30:00,69.85,70.17,69.83,70.01,255400.0,48.7396,48.9629,48.7257,48.8513,255400.0
2008-07-15 12:40:00,70.03,70.18,69.84,69.84,169500.0,48.8652,48.9699,48.7327,48.7327,169500.0
2008-07-15 12:50:00,69.81,70.05,69.68,70.04,95700.0,48.7117,48.8792,48.621,48.8722,95700.0
2008-07-15 13:00:00,70.0,70.31,69.88,70.21,214400.0,48.8443,49.0606,48.7606,48.9908,214400.0
2008-07-15 13:10:00,70.2,70.24,69.83,69.9,145100.0,48.9839,49.0118,48.7257,48.7745,145100.0
2008-07-15 13:20:00,69.91,69.93,69.43,69.52,154000.0,48.7815,48.7955,48.4466,48.5094,154000.0
2008-07-15 13:30:00,69.51,69.66,69.36,69.37,119900.0,48.5024,48.6071,48.3977,48.4047,119900.0
2008-07-15 13:40:00,69.36,69.89,69.36,69.89,84700.0,48.3977,48.7675,48.3977,48.7675,84700.0
2008-07-15 13:50:00,69.89,70.03,69.77,69.85,61800.0,48.7675,48.8652,48.6838,48.7396,61800.0
2008-07-15 14:00:00,69.83,69.96,69.53,69.61,72300.0,48.7257,48.8164,48.5163,48.5722,72300.0
2008-07-15 14:10:00,69.57,69.8,69.53,69.74,101100.0,48.5443,48.7047,48.5163,48.6629,101100.0
2008-07-15 14:20:00,69.73,69.8,69.48,69.72,91000.0,48.6559,48.7047,48.4815,48.6489,91000.0
2008-07-15 14:30:00,69.74,70.01,69.6,69.63,87000.0,48.6629,48.8513,48.5652,48.5861,87000.0
2008-07-15 14:40:00,69.62,69.71,69.51,69.7,46000.0,48.5791,48.6419,48.5024,48.635,46000.0
2008-07-15 14:50:00,69.7,69.9,69.55,69.74,143200.0,48.635,48.7745,48.5303,48.6629,143200.0
2008-07-15 15:00:00,69.73,70.03,69.7,69.91,124800.0,48.6559,48.8652,48.635,48.7815,124800.0
2008-07-15 15:10:00,69.92,70.04,69.66,70.01,129300.0,48.7885,48.8722,48.6071,48.8513,129300.0
2008-07-15 15:20:00,69.99,69.99,69.54,69.58,148100.0,48.8373,48.8373,48.5233,48.5512,148100.0
2008-07-15 15:30:00,69.59,69.8,69.54,69.62,206700.0,48.5582,48.7047,48.5233,48.5791,206700.0
2008-07-15 15:40:00,69.63,69.72,69.32,69.58,255000.0,48.5861,48.6489,48.3698,48.5512,255000.0
2008-07-15 15:50:00,69.59,69.79,69.54,69.57,317800.0,48.5582,48.6978,48.5233,48.5443,317800.0
2008-07-16 09:30:00,70.01,70.01,69.33,69.35,142000.0,48.8513,48.8513,48.3768,48.3907,142000.0
2008-07-16 09:40:00,69.4,69.63,68.93,69.17,182100.0,48.4256,48.5861,48.0977,48.2651,182100.0
2008-07-16 09:50:00,69.2,70.12,69.2,70.04,170500.0,48.2861,48.928,48.2861,48.8722,170500.0
2008-07-16 10:00:00,70.01,70.09,69.72,69.93,187100.0,48.8513,48.9071,48.6489,48.7955,187100.0
2008-07-16 10:10:00,69.93,69.99,69.65,69.81,132700.0,48.7955,48.8373,48.6001,48.7117,132700.0
2008-07-16 10:20:00,69.84,70.09,69.74,70.07,126400.0,48.7327,48.9071,48.6629,48.8931,126400.0
2008-07-16 10:30:00,70.04,71.08,69.93,71.07,207600.0,48.8722,49.5979,48.7955,49.5909,207600.0
2008-07-16 10:40:00,71.08,71.42,70.93,70.98,141900.0,49.5979,49.8351,49.4932,49.5281,141900.0
2008-07-16 10:50:00,70.97,70.99,70.71,70.85,143300.0,49.5211,49.5351,49.3397,49.4374,143300.0
2008-07-16 11:00:00,70.87,71.25,70.86,71.21,152800.0,49.4514,49.7165,49.4444,49.6886,152800.0
2008-07-16 11:10:00,71.21,71.46,71.2,71.36,144100.0,49.6886,49.8631,49.6816,49.7933,144100.0
2008-07-16 11:20:00,71.37,71.46,71.15,71.17,273000.0,49.8003,49.8631,49.6467,49.6607,273000.0
2008-07-16 11:30:00,71.15,71.25,70.93,70.94,131500.0,49.6467,49.7165,49.4932,49.5002,131500.0
2008-07-16 11:40:00,70.93,71.17,70.8,71.1,125500.0,49.4932,49.6607,49.4025,49.6119,125500.0
2008-07-16 11:50:00,71.08,71.55,71.03,71.41,130200.0,49.5979,49.9259,49.563,49.8282,130200.0
2008-07-16 12:00:00,71.4,71.44,71.27,71.31,118500.0,49.8212,49.8491,49.7305,49.7584,118500.0
2008-07-16 12:10:00,71.33,71.67,71.14,71.64,155100.0,49.7723,50.0096,49.6398,49.9887,155100.0
2008-07-16 12:20:00,71.65,71.79,71.56,71.72,168400.0,49.9956,50.0933,49.9328,50.0445,168400.0
2008-07-16 12:30:00,71.72,71.85,71.62,71.64,131300.0,50.0445,50.1352,49.9747,49.9887,131300.0
2008-07-16 12:40:00,71.64,71.78,71.6,71.66,61400.0,49.9887,50.0863,49.9607,50.0026,61400.0
2008-07-16 12:50:00,71.65,71.76,71.61,71.71,70000.0,49.9956,50.0724,49.9677,50.0375,70000.0
2008-07-16 13:00:00,71.69,71.95,71.67,71.82,103900.0,50.0235,50.205,50.0096,50.1143,103900.0
2008-07-16 13:10:00,71.79,71.87,71.66,71.71,110600.0,50.0933,50.1491,50.0026,50.0375,110600.0
2008-07-16 13:20:00,71.71,71.87,71.66,71.8,96400.0,50.0375,50.1491,50.0026,50.1003,96400.0
2008-07-16 13:30:00,71.77,71.82,71.57,71.61,75300.0,50.0794,50.1143,49.9398,49.9677,75300.0
2008-07-16 13:40:00,71.62,71.79,71.59,71.63,85300.0,49.9747,50.0933,49.9538,49.9817,85300.0
2008-07-16 13:50:00,71.62,71.83,71.62,71.79,121000.0,49.9747,50.1212,49.9747,50.0933,121000.0
2008-07-16 14:00:00,71.79,71.97,71.67,71.79,357200.0,50.0933,50.2189,50.0096,50.0933,357200.0
2008-07-16 14:10:00,71.78,72.0,71.67,71.86,246600.0,50.0863,50.2399,50.0096,50.1422,246600.0
2008-07-16 14:20:00,71.86,72.0,71.8,71.99,148000.0,50.1422,50.2399,50.1003,50.2329,148000.0
2008-07-16 14:30:00,71.98,72.25,71.91,72.24,228600.0,50.2259,50.4143,50.1771,50.4073,228600.0
2008-07-16 14:40:00,72.24,72.28,72.08,72.25,287200.0,50.4073,50.4352,50.2957,50.4143,287200.0
2008-07-16 14:50:00,72.25,72.41,72.2,72.38,189900.0,50.4143,50.5259,50.3794,50.505,189900.0
2008-07-16 15:00:00,72.32,72.4,72.17,72.21,145300.0,50.4631,50.519,50.3585,50.3864,145300.0
2008-07-16 15:10:00,72.2,72.5,72.13,72.49,210500.0,50.3794,50.5887,50.3306,50.5818,210500.0
2008-07-16 15:20:00,72.49,72.79,72.48,72.75,370200.0,50.5818,50.7911,50.5748,50.7632,370200.0
2008-07-16 15:30:00,72.75,72.87,72.63,72.87,302600.0,50.7632,50.8469,50.6795,50.8469,302600.0
2008-07-16 15:40:00,72.87,72.93,72.75,72.81,324800.0,50.8469,50.8888,50.7632,50.8051,324800.0
2008-07-16 15:50:00,72.8,72.8,72.47,72.62,441900.0,50.7981,50.7981,50.5678,50.6725,441900.0
2008-07-17 09:30:00,73.0,73.0,72.06,72.42,180100.0,50.9376,50.9376,50.2817,50.5329,180100.0
2008-07-17 09:40:00,72.39,72.88,71.84,71.96,159800.0,50.512,50.8539,50.1282,50.2119,159800.0
2008-07-17 09:50:00,71.97,72.08,71.44,71.71,112700.0,50.2189,50.2957,49.8491,50.0375,112700.0
2008-07-17 10:00:00,71.7,71.75,71.32,71.44,163600.0,50.0305,50.0654,49.7654,49.8491,163600.0
2008-07-17 10:10:00,71.48,71.91,71.32,71.83,127900.0,49.877,50.1771,49.7654,50.1212,127900.0
2008-07-17 10:20:00,71.82,72.24,71.72,72.21,122100.0,50.1143,50.4073,50.0445,50.3864,122100.0
2008-07-17 10:30:00,72.18,72.61,71.91,72.48,134300.0,50.3655,50.6655,50.1771,50.5748,134300.0
2008-07-17 10:40:00,72.48,72.5,71.88,72.04,129000.0,50.5748,50.5887,50.1561,50.2678,129000.0
2008-07-17 10:50:00,72.03,72.03,71.65,71.76,121300.0,50.2608,50.2608,49.9956,50.0724,121300.0
2008-07-17 11:00:00,71.76,71.78,71.36,71.41,142900.0,50.0724,50.0863,49.7933,49.8282,142900.0
2008-07-17 11:10:00,71.42,71.82,71.25,71.65,200600.0,49.8351,50.1143,49.7165,49.9956,200600.0
2008-07-17 11:20:00,71.67,72.23,71.43,72.22,123300.0,50.0096,50.4003,49.8421,50.3934,123300.0
2008-07-17 11:30:00,72.21,72.45,72.14,72.45,74500.0,50.3864,50.5539,50.3375,50.5539,74500.0
2008-07-17 11:40:00,72.46,72.74,72.44,72.65,112200.0,50.5608,50.7562,50.5469,50.6934,112200.0
2008-07-17 11:50:00,72.66,72.86,72.64,72.77,110500.0,50.7004,50.8399,50.6864,50.7771,110500.0
2008-07-17 12:00:00,72.75,72.75,72.47,72.53,79300.0,50.7632,50.7632,50.5678,50.6097,79300.0
2008-07-17 12:10:00,72.56,72.71,72.47,72.63,92300.0,50.6306,50.7353,50.5678,50.6795,92300.0
2008-07-17 12:20:00,72.64,72.73,72.51,72.58,97900.0,50.6864,50.7492,50.5957,50.6446,97900.0
2008-07-17 12:30:00,72.57,72.66,72.51,72.53,127300.0,50.6376,50.7004,50.5957,50.6097,127300.0
2008-07-17 12:40:00,72.53,72.82,72.53,72.79,52600.0,50.6097,50.812,50.6097,50.7911,52600.0
2008-07-17 12:50:00,72.81,73.21,72.79,73.14,130800.0,50.8051,51.0842,50.7911,51.0353,130800.0
2008-07-17 13:00:00,73.13,73.45,72.98,73.45,145100.0,51.0283,51.2516,50.9237,51.2516,145100.0
2008-07-17 13:10:00,73.44,73.84,73.41,73.77,190300.0,51.2447,51.5238,51.2237,51.4749,190300.0
2008-07-17 13:20:00,73.79,73.79,73.22,73.34,201800.0,51.4889,51.4889,51.0911,51.1749,201800.0
2008-07-17 13:30:00,73.34,73.81,73.3,73.72,148800.0,51.1749,51.5028,51.147,51.44,148800.0
2008-07-17 13:40:00,73.7,73.99,73.57,73.76,186200.0,51.4261,51.6284,51.3354,51.4679,186200.0
2008-07-17 13:50:00,73.78,74.03,73.78,73.89,164300.0,51.4819,51.6563,51.4819,51.5587,164300.0
2008-07-17 14:00:00,73.89,73.92,73.78,73.87,112900.0,51.5587,51.5796,51.4819,51.5447,112900.0
2008-07-17 14:10:00,73.87,74.0,73.79,73.89,116900.0,51.5447,51.6354,51.4889,51.5587,116900.0
2008-07-17 14:20:00,73.88,73.97,73.68,73.93,115100.0,51.5517,51.6145,51.4121,51.5866,115100.0
2008-07-17 14:30:00,73.92,73.93,73.62,73.81,118100.0,51.5796,51.5866,51.3703,51.5028,118100.0
2008-07-17 14:40:00,73.81,73.87,73.61,73.74,161600.0,51.5028,51.5447,51.3633,51.454,161600.0
2008-07-17 14:50:00,73.74,73.98,73.59,73.9,221300.0,51.454,51.6215,51.3493,51.5656,221300.0
2008-07-17 15:00:00,73.9,74.02,73.82,73.83,153800.0,51.5656,51.6494,51.5098,51.5168,153800.0
2008-07-17 15:10:00,73.82,73.98,73.76,73.85,137100.0,51.5098,51.6215,51.4679,51.5307,137100.0
2008-07-17 15:20:00,73.86,74.15,73.84,74.06,260000.0,51.5377,51.7401,51.5238,51.6773,260000.0
2008-07-17 15:30:00,74.06,74.2,73.84,73.9,339300.0,51.6773,51.775,51.5238,51.5656,339300.0
2008-07-17 15:40:00,73.9,74.26,73.9,74.22,335700.0,51.5656,51.8168,51.5656,51.7889,335700.0
2008-07-17 15:50:00,74.21,74.21,74.0,74.15,509400.0,51.7819,51.7819,51.6354,51.7401,509400.0
2008-07-18 09:30:00,74.17,74.24,73.3,73.59,1019400.0,51.754,51.8029,51.147,51.3493,1019400.0
2008-07-18 09:40:00,73.59,73.6,73.06,73.07,185400.0,51.3493,51.3563,50.9795,50.9865,185400.0
2008-07-18 09:50:00,73.09,73.33,72.93,73.3,144800.0,51.0004,51.1679,50.8888,51.147,144800.0
2008-07-18 10:00:00,73.26,73.42,73.01,73.36,139600.0,51.1191,51.2307,50.9446,51.1888,139600.0
2008-07-18 10:10:00,73.36,73.47,73.13,73.2,114800.0,51.1888,51.2656,51.0283,51.0772,114800.0
2008-07-18 10:20:00,73.17,73.3,73.04,73.25,82500.0,51.0563,51.147,50.9655,51.1121,82500.0
2008-07-18 10:30:00,73.27,73.41,73.08,73.14,102800.0,51.126,51.2237,50.9935,51.0353,102800.0
2008-07-18 10:40:00,73.1,73.72,73.0,73.71,144900.0,51.0074,51.44,50.9376,51.4331,144900.0
2008-07-18 10:50:00,73.68,73.75,73.44,73.5,113800.0,51.4121,51.461,51.2447,51.2865,113800.0
2008-07-18 11:00:00,73.5,73.69,73.41,73.59,69900.0,51.2865,51.4191,51.2237,51.3493,69900.0
2008-07-18 11:10:00,73.6,74.0,73.59,73.97,66600.0,51.3563,51.6354,51.3493,51.6145,66600.0
2008-07-18 11:20:00,73.96,74.04,73.61,73.61,76700.0,51.6075,51.6633,51.3633,51.3633,76700.0
2008-07-18 11:30:00,73.62,73.8,73.41,73.48,79300.0,51.3703,51.4959,51.2237,51.2726,79300.0
2008-07-18 11:40:00,73.48,73.65,73.37,73.37,70400.0,51.2726,51.3912,51.1958,51.1958,70400.0
2008-07-18 11:50:00,73.37,73.41,73.0,73.06,119600.0,51.1958,51.2237,50.9376,50.9795,119600.0
2008-07-18 12:00:00,73.06,73.1,72.8,72.86,99900.0,50.9795,51.0074,50.7981,50.8399,99900.0
2008-07-18 12:10:00,72.86,72.93,72.63,72.92,104000.0,50.8399,50.8888,50.6795,50.8818,104000.0
2008-07-18 12:20:00,72.9,73.06,72.89,72.94,96000.0,50.8679,50.9795,50.8609,50.8958,96000.0
2008-07-18 12:30:00,72.94,73.05,72.73,72.87,87200.0,50.8958,50.9725,50.7492,50.8469,87200.0
2008-07-18 12:40:00,72.86,73.07,72.86,73.01,30500.0,50.8399,50.9865,50.8399,50.9446,30500.0
2008-07-18 12:50:00,73.04,73.04,72.66,72.68,62000.0,50.9655,50.9655,50.7004,50.7143,62000.0
2008-07-18 13:00:00,72.69,72.78,72.36,72.49,184700.0,50.7213,50.7841,50.4911,50.5818,184700.0
2008-07-18 13:10:00,72.51,72.63,72.35,72.59,185900.0,50.5957,50.6795,50.4841,50.6515,185900.0
2008-07-18 13:20:00,72.57,72.74,72.48,72.66,68800.0,50.6376,50.7562,50.5748,50.7004,68800.0
2008-07-18 13:30:00,72.66,72.97,72.53,72.69,71700.0,50.7004,50.9167,50.6097,50.7213,71700.0
2008-07-18 13:40:00,72.66,72.79,72.38,72.42,125100.0,50.7004,50.7911,50.505,50.5329,125100.0
2008-07-18 13:50:00,72.42,72.42,72.03,72.14,194700.0,50.5329,50.5329,50.2608,50.3375,194700.0
2008-07-18 14:00:00,72.14,72.48,72.14,72.25,126500.0,50.3375,50.5748,50.3375,50.4143,126500.0
2008-07-18 14:10:00,72.26,72.51,72.19,72.46,172600.0,50.4213,50.5957,50.3724,50.5608,172600.0
2008-07-18 14:20:00,72.47,72.57,72.45,72.45,134900.0,50.5678,50.6376,50.5539,50.5539,134900.0
2008-07-18 14:30:00,72.46,72.59,72.4,72.57,107000.0,50.5608,50.6515,50.519,50.6376,107000.0
2008-07-18 14:40:00,72.57,72.65,72.21,72.22,105400.0,50.6376,50.6934,50.3864,50.3934,105400.0
2008-07-18 14:50:00,72.23,72.25,72.02,72.17,279000.0,50.4003,50.4143,50.2538,50.3585,279000.0
2008-07-18 15:00:00,72.19,72.19,71.97,72.09,201700.0,50.3724,50.3724,50.2189,50.3027,201700.0
2008-07-18 15:10:00,72.08,72.32,71.96,72.03,195100.0,50.2957,50.4631,50.2119,50.2608,195100.0
2008-07-18 15:20:00,72.02,72.19,72.01,72.07,221300.0,50.2538,50.3724,50.2468,50.2887,221300.0
2008-07-18 15:30:00,72.08,72.36,72.07,72.33,178300.0,50.2957,50.4911,50.2887,50.4701,178300.0
2008-07-18 15:40:00,72.34,72.58,72.3,72.51,302100.0,50.4771,50.6446,50.4492,50.5957,302100.0
2008-07-18 15:50:00,72.51,72.52,72.19,72.21,706400.0,50.5957,50.6027,50.3724,50.3864,706400.0
2008-07-21 09:30:00,72.14,73.09,72.14,72.62,172700.0,50.3375,51.0004,50.3375,50.6725,172700.0
2008-07-21 09:40:00,72.62,72.76,72.4,72.53,81600.0,50.6725,50.7702,50.519,50.6097,81600.0
2008-07-21 09:50:00,72.54,72.61,72.25,72.25,104700.0,50.6167,50.6655,50.4143,50.4143,104700.0
2008-07-21 10:00:00,72.25,72.33,71.41,71.62,152200.0,50.4143,50.4701,49.8282,49.9747,152200.0
2008-07-21 10:10:00,71.62,71.78,71.55,71.71,109000.0,49.9747,50.0863,49.9259,50.0375,109000.0
2008-07-21 10:20:00,71.7,71.93,71.5,71.74,118600.0,50.0305,50.191,49.891,50.0584,118600.0
2008-07-21 10:30:00,71.72,71.72,71.39,71.57,122100.0,50.0445,50.0445,49.8142,49.9398,122100.0
2008-07-21 10:40:00,71.58,71.61,71.13,71.29,80400.0,49.9468,49.9677,49.6328,49.7444,80400.0
2008-07-21 10:50:00,71.31,71.43,71.09,71.14,128400.0,49.7584,49.8421,49.6049,49.6398,128400.0
2008-07-21 11:00:00,71.17,71.38,71.07,71.38,93100.0,49.6607,49.8072,49.5909,49.8072,93100.0
2008-07-21 11:10:00,71.38,71.49,71.2,71.33,126200.0,49.8072,49.884,49.6816,49.7723,126200.0
2008-07-21 11:20:00,71.33,71.34,71.08,71.11,97900.0,49.7723,49.7793,49.5979,49.6188,97900.0
2008-07-21 11:30:00,71.13,71.14,70.67,70.69,127200.0,49.6328,49.6398,49.3118,49.3258,127200.0
2008-07-21 11:40:00,70.67,71.04,70.61,70.97,139600.0,49.3118,49.57,49.2699,49.5211,139600.0
2008-07-21 11:50:00,70.97,70.97,70.48,70.53,114900.0,49.5211,49.5211,49.1792,49.2141,114900.0
2008-07-21 12:00:00,70.53,70.77,70.47,70.7,66000.0,49.2141,49.3816,49.1723,49.3327,66000.0
2008-07-21 12:10:00,70.7,70.78,70.54,70.78,71900.0,49.3327,49.3886,49.2211,49.3886,71900.0
2008-07-21 12:20:00,70.77,70.87,70.62,70.65,167300.0,49.3816,49.4514,49.2769,49.2979,167300.0
2008-07-21 12:30:00,70.65,70.92,70.64,70.83,65100.0,49.2979,49.4863,49.2909,49.4235,65100.0
2008-07-21 12:40:00,70.83,70.92,70.76,70.89,63800.0,49.4235,49.4863,49.3746,49.4653,63800.0
2008-07-21 12:50:00,70.91,70.92,70.65,70.66,59300.0,49.4793,49.4863,49.2979,49.3048,59300.0
2008-07-21 13:00:00,70.68,70.79,70.66,70.7,54100.0,49.3188,49.3955,49.3048,49.3327,54100.0
2008-07-21 13:10:00,70.71,70.75,70.53,70.6,130900.0,49.3397,49.3676,49.2141,49.263,130900.0
2008-07-21 13:20:00,70.59,70.62,70.5,70.53,147500.0,49.256,49.2769,49.1932,49.2141,147500.0
2008-07-21 13:30:00,70.54,70.54,70.32,70.36,196100.0,49.2211,49.2211,49.0676,49.0955,196100.0
2008-07-21 13:40:00,70.37,70.37,69.72,69.75,402500.0,49.1025,49.1025,48.6489,48.6699,402500.0
2008-07-21 13:50:00,69.75,69.9,69.69,69.81,296100.0,48.6699,48.7745,48.628,48.7117,296100.0
2008-07-21 14:00:00,69.81,69.87,69.51,69.74,206300.0,48.7117,48.7536,48.5024,48.6629,206300.0
2008-07-21 14:10:00,69.75,69.81,69.57,69.67,172300.0,48.6699,48.7117,48.5443,48.614,172300.0
2008-07-21 14:20:00,69.68,69.81,69.56,69.66,174400.0,48.621,48.7117,48.5373,48.6071,174400.0
2008-07-21 14:30:00,69.65,69.76,69.65,69.67,129500.0,48.6001,48.6768,48.6001,48.614,129500.0
2008-07-21 14:40:00,69.67,69.68,69.59,69.63,128100.0,48.614,48.621,48.5582,48.5861,128100.0
2008-07-21 14:50:00,69.62,69.74,69.58,69.67,111000.0,48.5791,48.6629,48.5512,48.614,111000.0
2008-07-21 15:00:00,69.68,69.82,69.67,69.78,163400.0,48.621,48.7187,48.614,48.6908,163400.0
2008-07-21 15:10:00,69.79,69.89,69.68,69.86,150300.0,48.6978,48.7675,48.621,48.7466,150300.0
2008-07-21 15:20:00,69.86,69.97,69.7,69.74,170400.0,48.7466,48.8234,48.635,48.6629,170400.0
2008-07-21 15:30:00,69.75,69.81,69.6,69.66,199200.0,48.6699,48.7117,48.5652,48.6071,199200.0
2008-07-21 15:40:00,69.67,69.74,69.47,69.6,284900.0,48.614,48.6629,48.4745,48.5652,284900.0
2008-07-21 15:50:00,69.61,69.69,69.52,69.65,466200.0,48.5722,48.628,48.5094,48.6001,466200.0
2008-07-22 09:30:00,69.86,70.39,69.51,70.13,271300.0,48.7466,49.1164,48.5024,48.935,271300.0
2008-07-22 09:40:00,70.13,70.7,70.02,70.69,280800.0,48.935,49.3327,48.8583,49.3258,280800.0
2008-07-22 09:50:00,70.69,71.6,70.62,71.39,329700.0,49.3258,49.9607,49.2769,49.8142,329700.0
2008-07-22 10:00:00,71.38,71.98,71.31,71.77,275200.0,49.8072,50.2259,49.7584,50.0794,275200.0
2008-07-22 10:10:00,71.77,71.77,71.25,71.49,198600.0,50.0794,50.0794,49.7165,49.884,198600.0
2008-07-22 10:20:00,71.48,71.55,71.0,71.15,135100.0,49.877,49.9259,49.5421,49.6467,135100.0
2008-07-22 10:30:00,71.14,71.17,70.78,70.87,219600.0,49.6398,49.6607,49.3886,49.4514,219600.0
2008-07-22 10:40:00,70.87,71.02,70.77,70.87,131600.0,49.4514,49.556,49.3816,49.4514,131600.0
2008-07-22 10:50:00,70.9,71.11,70.58,70.71,163700.0,49.4723,49.6188,49.249,49.3397,163700.0
2008-07-22 11:00:00,70.72,71.18,70.69,71.11,323200.0,49.3467,49.6677,49.3258,49.6188,323200.0
2008-07-22 11:10:00,71.14,71.17,70.88,71.0,203200.0,49.6398,49.6607,49.4583,49.5421,203200.0
2008-07-22 11:20:00,71.01,71.19,70.98,71.18,216000.0,49.5491,49.6747,49.5281,49.6677,216000.0
2008-07-22 11:30:00,71.18,71.2,71.07,71.11,205500.0,49.6677,49.6816,49.5909,49.6188,205500.0
2008-07-22 11:40:00,71.11,71.42,71.07,71.22,155900.0,49.6188,49.8351,49.5909,49.6956,155900.0
2008-07-22 11:50:00,71.21,71.23,70.96,71.06,147400.0,49.6886,49.7026,49.5142,49.5839,147400.0
2008-07-22 12:00:00,71.05,71.19,71.0,71.18,135900.0,49.577,49.6747,49.5421,49.6677,135900.0
2008-07-22 12:10:00,71.17,71.2,70.92,71.12,208800.0,49.6607,49.6816,49.4863,49.6258,208800.0
2008-07-22 12:20:00,71.14,71.35,71.04,71.08,104800.0,49.6398,49.7863,49.57,49.5979,104800.0
2008-07-22 12:30:00,71.08,71.21,71.04,71.16,137800.0,49.5979,49.6886,49.57,49.6537,137800.0
2008-07-22 12:40:00,71.18,71.32,71.03,71.23,85300.0,49.6677,49.7654,49.563,49.7026,85300.0
2008-07-22 12:50:00,71.23,71.29,71.14,71.17,94700.0,49.7026,49.7444,49.6398,49.6607,94700.0
2008-07-22 13:00:00,71.14,71.22,71.04,71.14,107100.0,49.6398,49.6956,49.57,49.6398,107100.0
2008-07-22 13:10:00,71.14,71.28,71.1,71.25,115700.0,49.6398,49.7375,49.6119,49.7165,115700.0
2008-07-22 13:20:00,71.26,71.51,71.25,71.48,131500.0,49.7235,49.8979,49.7165,49.877,131500.0
2008-07-22 13:30:00,71.48,71.8,71.47,71.7,216400.0,49.877,50.1003,49.87,50.0305,216400.0
2008-07-22 13:40:00,71.7,71.95,71.69,71.85,172400.0,50.0305,50.205,50.0235,50.1352,172400.0
2008-07-22 13:50:00,71.86,72.05,71.69,71.76,244500.0,50.1422,50.2747,50.0235,50.0724,244500.0
2008-07-22 14:00:00,71.76,71.8,71.56,71.67,113500.0,50.0724,50.1003,49.9328,50.0096,113500.0
2008-07-22 14:10:00,71.64,71.68,71.12,71.17,194700.0,49.9887,50.0166,49.6258,49.6607,194700.0
2008-07-22 14:20:00,71.18,71.27,71.12,71.27,224200.0,49.6677,49.7305,49.6258,49.7305,224200.0
2008-07-22 14:30:00,71.25,71.27,71.04,71.09,103700.0,49.7165,49.7305,49.57,49.6049,103700.0
2008-07-22 14:40:00,71.09,71.29,71.05,71.18,107600.0,49.6049,49.7444,49.577,49.6677,107600.0
2008-07-22 14:50:00,71.15,71.15,70.94,70.99,81800.0,49.6467,49.6467,49.5002,49.5351,81800.0
2008-07-22 15:00:00,70.99,71.05,70.78,70.8,143600.0,49.5351,49.577,49.3886,49.4025,143600.0
2008-07-22 15:10:00,70.81,70.97,70.8,70.93,182000.0,49.4095,49.5211,49.4025,49.4932,182000.0
2008-07-22 15:20:00,70.95,71.34,70.93,71.34,255500.0,49.5072,49.7793,49.4932,49.7793,255500.0
2008-07-22 15:30:00,71.32,71.55,71.11,71.54,254400.0,49.7654,49.9259,49.6188,49.9189,254400.0
2008-07-22 15:40:00,71.54,71.97,71.52,71.71,339400.0,49.9189,50.2189,49.9049,50.0375,339400.0
2008-07-22 15:50:00,71.71,72.02,71.62,72.02,458600.0,50.0375,50.2538,49.9747,50.2538,458600.0
2008-07-23 09:30:00,63.12,64.0,62.31,62.93,2941100.0,44.0436,44.6576,43.4784,43.911,2941100.0
2008-07-23 09:40:00,62.94,64.38,62.93,64.38,2628800.0,43.918,44.9228,43.911,44.9228,2628800.0
2008-07-23 09:50:00,64.37,64.56,63.8,64.0,1912900.0,44.9158,45.0484,44.5181,44.6576,1912900.0
2008-07-23 10:00:00,64.0,64.41,63.87,64.16,1487100.0,44.6576,44.9437,44.5669,44.7693,1487100.0
2008-07-23 10:10:00,64.16,64.54,64.04,64.46,990900.0,44.7693,45.0344,44.6856,44.9786,990900.0
2008-07-23 10:20:00,64.46,66.66,64.44,66.0,3418100.0,44.9786,46.5137,44.9647,46.0532,3418100.0
2008-07-23 10:30:00,66.01,66.28,65.35,66.2,1332800.0,46.0602,46.2486,45.5996,46.1928,1332800.0
2008-07-23 10:40:00,66.19,66.29,65.55,65.55,1027700.0,46.1858,46.2556,45.7392,45.7392,1027700.0
2008-07-23 10:50:00,65.57,65.69,64.25,64.55,1239200.0,45.7532,45.8369,44.8321,45.0414,1239200.0
2008-07-23 11:00:00,64.56,64.77,64.15,64.66,831000.0,45.0484,45.1949,44.7623,45.1182,831000.0
2008-07-23 11:10:00,64.63,65.11,64.6,64.8,522800.0,45.0972,45.4322,45.0763,45.2159,522800.0
2008-07-23 11:20:00,64.81,65.16,64.41,64.8,510500.0,45.2228,45.4671,44.9437,45.2159,510500.0
2008-07-23 11:30:00,64.8,64.98,64.53,64.68,290300.0,45.2159,45.3415,45.0275,45.1321,290300.0
2008-07-23 11:40:00,64.69,64.84,64.25,64.47,404500.0,45.1391,45.2438,44.8321,44.9856,404500.0
2008-07-23 11:50:00,64.47,64.48,64.15,64.34,330800.0,44.9856,44.9926,44.7623,44.8949,330800.0
2008-07-23 12:00:00,64.35,64.72,64.21,64.25,277800.0,44.9019,45.16,44.8042,44.8321,277800.0
2008-07-23 12:10:00,64.25,64.25,63.76,63.79,457800.0,44.8321,44.8321,44.4902,44.5111,457800.0
2008-07-23 12:20:00,63.79,63.81,63.34,63.4,816500.0,44.5111,44.5251,44.1971,44.239,816500.0
2008-07-23 12:30:00,63.42,63.48,63.27,63.39,429900.0,44.2529,44.2948,44.1483,44.232,429900.0
2008-07-23 12:40:00,63.4,63.4,63.21,63.23,303100.0,44.239,44.239,44.1064,44.1204,303100.0
2008-07-23 12:50:00,63.23,63.26,63.0,63.19,420800.0,44.1204,44.1413,43.9599,44.0925,420800.0
2008-07-23 13:00:00,63.18,63.29,62.84,62.89,453200.0,44.0855,44.1622,43.8482,43.8831,453200.0
2008-07-23 13:10:00,62.89,63.48,62.87,63.4,589200.0,43.8831,44.2948,43.8692,44.239,589200.0
2008-07-23 13:20:00,63.39,64.0,63.33,63.81,667300.0,44.232,44.6576,44.1901,44.5251,667300.0
2008-07-23 13:30:00,63.8,63.8,63.37,63.61,557200.0,44.5181,44.5181,44.218,44.3855,557200.0
2008-07-23 13:40:00,63.63,63.77,63.54,63.57,408900.0,44.3995,44.4972,44.3367,44.3576,408900.0
2008-07-23 13:50:00,63.57,63.68,63.4,63.61,326200.0,44.3576,44.4344,44.239,44.3855,326200.0
2008-07-23 14:00:00,63.61,64.04,63.61,64.0,2213200.0,44.3855,44.6856,44.3855,44.6576,2213200.0
2008-07-23 14:10:00,64.0,64.37,63.97,64.09,769000.0,44.6576,44.9158,44.6367,44.7204,769000.0
2008-07-23 14:20:00,64.09,64.24,64.0,64.12,270700.0,44.7204,44.8251,44.6576,44.7414,270700.0
2008-07-23 14:30:00,64.12,64.2,63.8,63.84,362000.0,44.7414,44.7972,44.5181,44.546,362000.0
2008-07-23 14:40:00,63.82,63.87,63.63,63.72,441200.0,44.532,44.5669,44.3995,44.4623,441200.0
2008-07-23 14:50:00,63.73,63.73,63.43,63.46,448600.0,44.4692,44.4692,44.2599,44.2808,448600.0
2008-07-23 15:00:00,63.48,63.52,63.23,63.28,632100.0,44.2948,44.3227,44.1204,44.1553,632100.0
2008-07-23 15:10:00,63.29,63.32,63.13,63.18,616800.0,44.1622,44.1832,44.0506,44.0855,616800.0
2008-07-23 15:20:00,63.18,63.4,63.09,63.3,798600.0,44.0855,44.239,44.0227,44.1692,798600.0
2008-07-23 15:30:00,63.3,63.32,63.01,63.05,808000.0,44.1692,44.1832,43.9669,43.9948,808000.0
2008-07-23 15:40:00,63.04,63.27,63.0,63.21,971700.0,43.9878,44.1483,43.9599,44.1064,971700.0
2008-07-23 15:50:00,63.2,63.55,63.09,63.43,1454100.0,44.0994,44.3436,44.0227,44.2599,1454100.0
2008-07-24 09:30:00,62.91,63.2,62.67,63.13,760600.0,43.8971,44.0994,43.7296,44.0506,760600.0
2008-07-24 09:40:00,63.13,63.71,63.0,63.48,728000.0,44.0506,44.4553,43.9599,44.2948,728000.0
2008-07-24 09:50:00,63.46,63.48,63.01,63.11,415400.0,44.2808,44.2948,43.9669,44.0366,415400.0
2008-07-24 10:00:00,63.1,63.21,63.0,63.05,327800.0,44.0297,44.1064,43.9599,43.9948,327800.0
2008-07-24 10:10:00,63.05,63.37,63.0,63.0,327500.0,43.9948,44.218,43.9599,43.9599,327500.0
2008-07-24 10:20:00,63.0,63.24,62.98,63.04,308100.0,43.9599,44.1273,43.9459,43.9878,308100.0
2008-07-24 10:30:00,63.04,63.26,62.99,63.18,251400.0,43.9878,44.1413,43.9529,44.0855,251400.0
2008-07-24 10:40:00,63.18,63.24,63.01,63.06,182600.0,44.0855,44.1273,43.9669,44.0017,182600.0
2008-07-24 10:50:00,63.06,63.39,63.05,63.2,366300.0,44.0017,44.232,43.9948,44.0994,366300.0
2008-07-24 11:00:00,63.21,63.47,63.13,63.35,297600.0,44.1064,44.2878,44.0506,44.2041,297600.0
2008-07-24 11:10:00,63.35,63.66,63.32,63.62,358000.0,44.2041,44.4204,44.1832,44.3925,358000.0
2008-07-24 11:20:00,63.62,63.86,63.52,63.62,266400.0,44.3925,44.56,44.3227,44.3925,266400.0
2008-07-24 11:30:00,63.61,63.61,63.4,63.49,252100.0,44.3855,44.3855,44.239,44.3018,252100.0
2008-07-24 11:40:00,63.48,63.9,63.48,63.9,243500.0,44.2948,44.5879,44.2948,44.5879,243500.0
2008-07-24 11:50:00,63.91,64.1,63.86,63.99,275200.0,44.5948,44.7274,44.56,44.6507,275200.0
2008-07-24 12:00:00,63.99,64.01,63.61,63.7,155500.0,44.6507,44.6646,44.3855,44.4483,155500.0
2008-07-24 12:10:00,63.7,63.7,63.57,63.64,126200.0,44.4483,44.4483,44.3576,44.4064,126200.0
2008-07-24 12:20:00,63.64,63.66,63.55,63.65,196500.0,44.4064,44.4204,44.3436,44.4134,196500.0
2008-07-24 12:30:00,63.65,63.82,63.58,63.64,223900.0,44.4134,44.532,44.3646,44.4064,223900.0
2008-07-24 12:40:00,63.63,63.68,63.4,63.4,193200.0,44.3995,44.4344,44.239,44.239,193200.0
2008-07-24 12:50:00,63.42,63.55,63.27,63.49,128600.0,44.2529,44.3436,44.1483,44.3018,128600.0
2008-07-24 13:00:00,63.48,63.48,63.21,63.3,121100.0,44.2948,44.2948,44.1064,44.1692,121100.0
2008-07-24 13:10:00,63.31,63.45,63.25,63.38,161700.0,44.1762,44.2739,44.1343,44.225,161700.0
2008-07-24 13:20:00,63.37,63.52,63.28,63.47,114600.0,44.218,44.3227,44.1553,44.2878,114600.0
2008-07-24 13:30:00,63.45,63.57,63.31,63.4,147300.0,44.2739,44.3576,44.1762,44.239,147300.0
2008-07-24 13:40:00,63.4,63.52,63.33,63.39,178100.0,44.239,44.3227,44.1901,44.232,178100.0
2008-07-24 13:50:00,63.39,63.48,63.26,63.44,150900.0,44.232,44.2948,44.1413,44.2669,150900.0
2008-07-24 14:00:00,63.45,63.47,63.11,63.17,217900.0,44.2739,44.2878,44.0366,44.0785,217900.0
2008-07-24 14:10:00,63.17,63.21,62.84,63.0,305400.0,44.0785,44.1064,43.8482,43.9599,305400.0
2008-07-24 14:20:00,62.99,63.2,62.97,62.99,213400.0,43.9529,44.0994,43.9389,43.9529,213400.0
2008-07-24 14:30:00,63.0,63.11,62.94,62.95,142400.0,43.9599,44.0366,43.918,43.925,142400.0
2008-07-24 14:40:00,62.96,63.07,62.9,63.04,189200.0,43.932,44.0087,43.8901,43.9878,189200.0
2008-07-24 14:50:00,63.04,63.22,62.88,63.22,172100.0,43.9878,44.1134,43.8761,44.1134,172100.0
2008-07-24 15:00:00,63.21,63.38,63.1,63.11,282000.0,44.1064,44.225,44.0297,44.0366,282000.0
2008-07-24 15:10:00,63.12,63.27,63.02,63.17,271200.0,44.0436,44.1483,43.9738,44.0785,271200.0
2008-07-24 15:20:00,63.17,63.19,62.99,63.04,259700.0,44.0785,44.0925,43.9529,43.9878,259700.0
2008-07-24 15:30:00,63.03,63.11,62.9,62.99,249800.0,43.9808,44.0366,43.8901,43.9529,249800.0
2008-07-24 15:40:00,63.01,63.01,62.77,62.78,329800.0,43.9669,43.9669,43.7994,43.8064,329800.0
2008-07-24 15:50:00,62.78,63.1,62.76,62.98,509100.0,43.8064,44.0297,43.7924,43.9459,509100.0
2008-07-25 09:30:00,63.31,63.35,62.5,62.57,240100.0,44.1762,44.2041,43.611,43.6598,240100.0
2008-07-25 09:40:00,62.56,62.6,62.35,62.59,301200.0,43.6529,43.6808,43.5063,43.6738,301200.0
2008-07-25 09:50:00,62.59,63.09,62.32,63.08,425900.0,43.6738,44.0227,43.4854,44.0157,425900.0
2008-07-25 10:00:00,63.08,63.2,62.8,62.82,213600.0,44.0157,44.0994,43.8203,43.8343,213600.0
2008-07-25 10:10:00,62.83,63.0,62.37,62.51,252200.0,43.8413,43.9599,43.5203,43.618,252200.0
2008-07-25 10:20:00,62.51,62.62,62.01,62.03,302000.0,43.618,43.6947,43.2691,43.283,302000.0
2008-07-25 10:30:00,62.03,62.47,61.95,62.44,289800.0,43.283,43.5901,43.2272,43.5691,289800.0
2008-07-25 10:40:00,62.45,62.54,62.21,62.26,197700.0,43.5761,43.6389,43.4086,43.4435,197700.0
2008-07-25 10:50:00,62.25,62.47,61.98,62.45,157100.0,43.4365,43.5901,43.2481,43.5761,157100.0
2008-07-25 11:00:00,62.44,62.46,61.99,62.15,170200.0,43.5691,43.5831,43.2551,43.3668,170200.0
2008-07-25 11:10:00,62.12,62.22,62.0,62.18,210600.0,43.3458,43.4156,43.2621,43.3877,210600.0
2008-07-25 11:20:00,62.21,62.31,61.96,62.0,169600.0,43.4086,43.4784,43.2342,43.2621,169600.0
2008-07-25 11:30:00,62.0,62.19,61.82,61.83,183200.0,43.2621,43.3947,43.1365,43.1435,183200.0
2008-07-25 11:40:00,61.83,62.15,61.76,61.95,261400.0,43.1435,43.3668,43.0946,43.2272,261400.0
2008-07-25 11:50:00,61.95,61.97,61.83,61.96,233500.0,43.2272,43.2412,43.1435,43.2342,233500.0
2008-07-25 12:00:00,61.96,62.04,61.89,61.98,170200.0,43.2342,43.29,43.1853,43.2481,170200.0
2008-07-25 12:10:00,61.98,62.05,61.82,61.83,124300.0,43.2481,43.297,43.1365,43.1435,124300.0
2008-07-25 12:20:00,61.84,62.0,61.81,61.94,103600.0,43.1505,43.2621,43.1295,43.2202,103600.0
2008-07-25 12:30:00,61.94,62.0,61.82,61.87,113400.0,43.2202,43.2621,43.1365,43.1714,113400.0
2008-07-25 12:40:00,61.84,61.96,61.78,61.81,108600.0,43.1505,43.2342,43.1086,43.1295,108600.0
2008-07-25 12:50:00,61.81,61.9,61.75,61.86,106000.0,43.1295,43.1923,43.0877,43.1644,106000.0
2008-07-25 13:00:00,61.86,61.96,61.86,61.95,149400.0,43.1644,43.2342,43.1644,43.2272,149400.0
2008-07-25 13:10:00,61.96,62.15,61.73,62.04,269400.0,43.2342,43.3668,43.0737,43.29,269400.0
2008-07-25 13:20:00,62.05,62.1,61.8,61.84,129400.0,43.297,43.3319,43.1225,43.1505,129400.0
2008-07-25 13:30:00,61.84,61.87,61.75,61.79,114100.0,43.1505,43.1714,43.0877,43.1156,114100.0
2008-07-25 13:40:00,61.79,61.8,61.61,61.77,132700.0,43.1156,43.1225,42.99,43.1016,132700.0
2008-07-25 13:50:00,61.78,61.96,61.73,61.77,112300.0,43.1086,43.2342,43.0737,43.1016,112300.0
2008-07-25 14:00:00,61.76,61.93,61.68,61.88,175200.0,43.0946,43.2133,43.0388,43.1784,175200.0
2008-07-25 14:10:00,61.89,61.89,61.51,61.64,177100.0,43.1853,43.1853,42.9202,43.0109,177100.0
2008-07-25 14:20:00,61.65,61.74,61.45,61.7,211000.0,43.0179,43.0807,42.8783,43.0528,211000.0
2008-07-25 14:30:00,61.69,61.76,61.63,61.66,93500.0,43.0458,43.0946,43.0039,43.0249,93500.0
2008-07-25 14:40:00,61.67,61.8,61.63,61.78,132900.0,43.0318,43.1225,43.0039,43.1086,132900.0
2008-07-25 14:50:00,61.78,61.98,61.73,61.89,230100.0,43.1086,43.2481,43.0737,43.1853,230100.0
2008-07-25 15:00:00,61.89,61.95,61.63,61.94,212700.0,43.1853,43.2272,43.0039,43.2202,212700.0
2008-07-25 15:10:00,61.94,61.98,61.65,61.65,136600.0,43.2202,43.2481,43.0179,43.0179,136600.0
2008-07-25 15:20:00,61.65,61.66,61.51,61.51,232100.0,43.0179,43.0249,42.9202,42.9202,232100.0
2008-07-25 15:30:00,61.52,61.65,61.49,61.62,191000.0,42.9272,43.0179,42.9062,42.9969,191000.0
2008-07-25 15:40:00,61.63,61.68,61.48,61.59,453500.0,43.0039,43.0388,42.8993,42.976,453500.0
2008-07-25 15:50:00,61.58,61.77,61.58,61.63,445900.0,42.969,43.1016,42.969,43.0039,445900.0
2008-07-28 09:30:00,61.86,61.92,61.59,61.89,211300.0,43.1644,43.2063,42.976,43.1853,211300.0
2008-07-28 09:40:00,61.87,61.94,61.55,61.6,191800.0,43.1714,43.2202,42.9481,42.983,191800.0
2008-07-28 09:50:00,61.61,61.95,61.61,61.87,266500.0,42.99,43.2272,42.99,43.1714,266500.0
2008-07-28 10:00:00,61.88,61.94,61.76,61.81,304600.0,43.1784,43.2202,43.0946,43.1295,304600.0
2008-07-28 10:10:00,61.81,61.83,61.26,61.53,310800.0,43.1295,43.1435,42.7457,42.9341,310800.0
2008-07-28 10:20:00,61.53,61.62,61.29,61.37,152100.0,42.9341,42.9969,42.7667,42.8225,152100.0
2008-07-28 10:30:00,61.37,61.43,61.17,61.23,190200.0,42.8225,42.8644,42.6829,42.7248,190200.0
2008-07-28 10:40:00,61.24,61.25,61.05,61.09,169200.0,42.7318,42.7388,42.5992,42.6271,169200.0
2008-07-28 10:50:00,61.09,61.28,61.09,61.26,298000.0,42.6271,42.7597,42.6271,42.7457,298000.0
2008-07-28 11:00:00,61.25,61.39,61.07,61.07,207500.0,42.7388,42.8365,42.6132,42.6132,207500.0
2008-07-28 11:10:00,61.07,61.17,60.86,60.94,312500.0,42.6132,42.6829,42.4666,42.5225,312500.0
2008-07-28 11:20:00,60.95,61.08,60.93,60.98,164900.0,42.5294,42.6201,42.5155,42.5504,164900.0
2008-07-28 11:30:00,60.99,60.99,60.62,60.62,221800.0,42.5573,42.5573,42.2992,42.2992,221800.0
2008-07-28 11:40:00,60.62,60.67,60.52,60.64,172100.0,42.2992,42.3341,42.2294,42.3131,172100.0
2008-07-28 11:50:00,60.65,60.72,60.65,60.72,110100.0,42.3201,42.3689,42.3201,42.3689,110100.0
2008-07-28 12:00:00,60.71,60.95,60.69,60.89,125100.0,42.362,42.5294,42.348,42.4876,125100.0
2008-07-28 12:10:00,60.91,61.01,60.8,60.98,185000.0,42.5015,42.5713,42.4248,42.5504,185000.0
2008-07-28 12:20:00,60.95,61.07,60.89,60.92,141600.0,42.5294,42.6132,42.4876,42.5085,141600.0
2008-07-28 12:30:00,60.93,61.01,60.9,60.92,108400.0,42.5155,42.5713,42.4945,42.5085,108400.0
2008-07-28 12:40:00,60.9,60.91,60.7,60.84,123500.0,42.4945,42.5015,42.355,42.4527,123500.0
2008-07-28 12:50:00,60.86,60.96,60.71,60.78,93400.0,42.4666,42.5364,42.362,42.4108,93400.0
2008-07-28 13:00:00,60.78,60.98,60.7,60.97,120800.0,42.4108,42.5504,42.355,42.5434,120800.0
2008-07-28 13:10:00,60.97,60.98,60.79,60.81,104100.0,42.5434,42.5504,42.4178,42.4317,104100.0
2008-07-28 13:20:00,60.81,60.92,60.79,60.83,94100.0,42.4317,42.5085,42.4178,42.4457,94100.0
2008-07-28 13:30:00,60.83,60.89,60.73,60.77,103700.0,42.4457,42.4876,42.3759,42.4038,103700.0
2008-07-28 13:40:00,60.77,60.84,60.7,60.74,105600.0,42.4038,42.4527,42.355,42.3829,105600.0
2008-07-28 13:50:00,60.74,60.9,60.7,60.79,142300.0,42.3829,42.4945,42.355,42.4178,142300.0
2008-07-28 14:00:00,60.78,60.85,60.67,60.67,170500.0,42.4108,42.4597,42.3341,42.3341,170500.0
2008-07-28 14:10:00,60.67,60.68,60.42,60.55,237000.0,42.3341,42.341,42.1596,42.2503,237000.0
2008-07-28 14:20:00,60.54,60.72,60.53,60.67,165000.0,42.2433,42.3689,42.2364,42.3341,165000.0
2008-07-28 14:30:00,60.67,60.84,60.64,60.78,227200.0,42.3341,42.4527,42.3131,42.4108,227200.0
2008-07-28 14:40:00,60.78,60.85,60.64,60.73,177700.0,42.4108,42.4597,42.3131,42.3759,177700.0
2008-07-28 14:50:00,60.74,60.86,60.62,60.7,164300.0,42.3829,42.4666,42.2992,42.355,164300.0
2008-07-28 15:00:00,60.7,60.98,60.7,60.88,222400.0,42.355,42.5504,42.355,42.4806,222400.0
2008-07-28 15:10:00,60.88,60.92,60.76,60.86,229300.0,42.4806,42.5085,42.3969,42.4666,229300.0
2008-07-28 15:20:00,60.84,60.97,60.82,60.82,285100.0,42.4527,42.5434,42.4387,42.4387,285100.0
2008-07-28 15:30:00,60.82,60.85,60.59,60.59,237400.0,42.4387,42.4597,42.2782,42.2782,237400.0
2008-07-28 15:40:00,60.59,60.63,60.33,60.35,351300.0,42.2782,42.3061,42.0968,42.1108,351300.0
2008-07-28 15:50:00,60.34,60.43,60.24,60.38,565800.0,42.1038,42.1666,42.034,42.1317,565800.0
2008-07-29 09:30:00,60.39,60.93,60.23,60.68,285900.0,42.1387,42.5155,42.027,42.341,285900.0
2008-07-29 09:40:00,60.69,60.87,60.63,60.87,216600.0,42.348,42.4736,42.3061,42.4736,216600.0
2008-07-29 09:50:00,60.87,61.17,60.86,60.99,315600.0,42.4736,42.6829,42.4666,42.5573,315600.0
2008-07-29 10:00:00,60.99,61.25,60.9,61.17,343000.0,42.5573,42.7388,42.4945,42.6829,343000.0
2008-07-29 10:10:00,61.16,61.24,60.92,61.16,284700.0,42.676,42.7318,42.5085,42.676,284700.0
2008-07-29 10:20:00,61.16,61.18,61.03,61.12,211600.0,42.676,42.6899,42.5853,42.6481,211600.0
2008-07-29 10:30:00,61.12,61.25,61.04,61.25,226000.0,42.6481,42.7388,42.5922,42.7388,226000.0
2008-07-29 10:40:00,61.25,61.47,61.17,61.35,222700.0,42.7388,42.8923,42.6829,42.8085,222700.0
2008-07-29 10:50:00,61.36,61.41,61.29,61.37,221800.0,42.8155,42.8504,42.7667,42.8225,221800.0
2008-07-29 11:00:00,61.37,61.4,60.99,61.03,167700.0,42.8225,42.8434,42.5573,42.5853,167700.0
2008-07-29 11:10:00,61.03,61.03,60.88,61.0,206900.0,42.5853,42.5853,42.4806,42.5643,206900.0
2008-07-29 11:20:00,61.0,61.19,60.95,61.06,161000.0,42.5643,42.6969,42.5294,42.6062,161000.0
2008-07-29 11:30:00,61.07,61.11,60.9,61.01,109800.0,42.6132,42.6411,42.4945,42.5713,109800.0
2008-07-29 11:40:00,61.01,61.1,60.91,61.09,181600.0,42.5713,42.6341,42.5015,42.6271,181600.0
2008-07-29 11:50:00,61.09,61.25,60.93,61.23,330300.0,42.6271,42.7388,42.5155,42.7248,330300.0
2008-07-29 12:00:00,61.23,61.57,61.23,61.51,356300.0,42.7248,42.9621,42.7248,42.9202,356300.0
2008-07-29 12:10:00,61.51,61.59,61.38,61.5,210300.0,42.9202,42.976,42.8295,42.9132,210300.0
2008-07-29 12:20:00,61.51,61.51,61.39,61.5,130500.0,42.9202,42.9202,42.8365,42.9132,130500.0
2008-07-29 12:30:00,61.5,61.54,61.24,61.25,145100.0,42.9132,42.9411,42.7318,42.7388,145100.0
2008-07-29 12:40:00,61.25,61.42,61.23,61.42,107800.0,42.7388,42.8574,42.7248,42.8574,107800.0
2008-07-29 12:50:00,61.43,61.5,61.26,61.45,135800.0,42.8644,42.9132,42.7457,42.8783,135800.0
2008-07-29 13:00:00,61.45,61.56,61.4,61.49,169000.0,42.8783,42.9551,42.8434,42.9062,169000.0
2008-07-29 13:10:00,61.49,61.64,61.45,61.62,187200.0,42.9062,43.0109,42.8783,42.9969,187200.0
2008-07-29 13:20:00,61.62,61.86,61.61,61.86,280300.0,42.9969,43.1644,42.99,43.1644,280300.0
2008-07-29 13:30:00,61.86,62.16,61.83,61.96,320900.0,43.1644,43.3737,43.1435,43.2342,320900.0
2008-07-29 13:40:00,61.97,62.14,61.91,62.02,176900.0,43.2412,43.3598,43.1993,43.2761,176900.0
2008-07-29 13:50:00,62.03,62.1,62.0,62.1,155800.0,43.283,43.3319,43.2621,43.3319,155800.0
2008-07-29 14:00:00,62.12,62.12,61.68,61.68,204900.0,43.3458,43.3458,43.0388,43.0388,204900.0
2008-07-29 14:10:00,61.68,61.72,61.42,61.66,322600.0,43.0388,43.0667,42.8574,43.0249,322600.0
2008-07-29 14:20:00,61.66,61.81,61.64,61.76,147000.0,43.0249,43.1295,43.0109,43.0946,147000.0
2008-07-29 14:30:00,61.76,61.8,61.56,61.56,89200.0,43.0946,43.1225,42.9551,42.9551,89200.0
2008-07-29 14:40:00,61.57,61.63,61.42,61.51,163000.0,42.9621,43.0039,42.8574,42.9202,163000.0
2008-07-29 14:50:00,61.53,61.77,61.43,61.61,222300.0,42.9341,43.1016,42.8644,42.99,222300.0
2008-07-29 15:00:00,61.61,61.7,61.52,61.6,191500.0,42.99,43.0528,42.9272,42.983,191500.0
2008-07-29 15:10:00,61.61,61.7,61.53,61.67,279900.0,42.99,43.0528,42.9341,43.0318,279900.0
2008-07-29 15:20:00,61.68,61.84,61.63,61.68,391600.0,43.0388,43.1505,43.0039,43.0388,391600.0
2008-07-29 15:30:00,61.68,61.75,61.49,61.74,213900.0,43.0388,43.0877,42.9062,43.0807,213900.0
2008-07-29 15:40:00,61.73,61.74,61.61,61.7,332800.0,43.0737,43.0807,42.99,43.0528,332800.0
2008-07-29 15:50:00,61.7,61.78,61.68,61.74,380300.0,43.0528,43.1086,43.0388,43.0807,380300.0
2008-07-30 09:30:00,61.8,63.4,61.71,62.85,660600.0,43.1225,44.239,43.0597,43.8552,660600.0
2008-07-30 09:40:00,62.86,63.14,62.76,63.14,468300.0,43.8622,44.0576,43.7924,44.0576,468300.0
2008-07-30 09:50:00,63.14,63.16,62.87,63.05,568000.0,44.0576,44.0715,43.8692,43.9948,568000.0
2008-07-30 10:00:00,63.06,63.4,62.97,63.02,331400.0,44.0017,44.239,43.9389,43.9738,331400.0
2008-07-30 10:10:00,63.02,63.35,63.01,63.26,237400.0,43.9738,44.2041,43.9669,44.1413,237400.0
2008-07-30 10:20:00,63.27,63.35,63.03,63.12,198100.0,44.1483,44.2041,43.9808,44.0436,198100.0
2008-07-30 10:30:00,63.12,63.24,62.79,62.8,313000.0,44.0436,44.1273,43.8133,43.8203,313000.0
2008-07-30 10:40:00,62.8,63.35,62.6,62.97,410500.0,43.8203,44.2041,43.6808,43.9389,410500.0
2008-07-30 10:50:00,62.97,63.15,62.96,63.09,426900.0,43.9389,44.0645,43.932,44.0227,426900.0
2008-07-30 11:00:00,63.09,63.21,62.95,63.12,307500.0,44.0227,44.1064,43.925,44.0436,307500.0
2008-07-30 11:10:00,63.13,63.17,63.02,63.09,205300.0,44.0506,44.0785,43.9738,44.0227,205300.0
2008-07-30 11:20:00,63.09,63.25,63.06,63.14,303800.0,44.0227,44.1343,44.0017,44.0576,303800.0
2008-07-30 11:30:00,63.14,63.2,63.02,63.02,315900.0,44.0576,44.0994,43.9738,43.9738,315900.0
2008-07-30 11:40:00,63.04,63.18,62.94,63.15,245400.0,43.9878,44.0855,43.918,44.0645,245400.0
2008-07-30 11:50:00,63.16,63.22,63.13,63.17,215800.0,44.0715,44.1134,44.0506,44.0785,215800.0
2008-07-30 12:00:00,63.16,63.18,63.06,63.07,229500.0,44.0715,44.0855,44.0017,44.0087,229500.0
2008-07-30 12:10:00,63.06,63.08,62.98,63.05,121400.0,44.0017,44.0157,43.9459,43.9948,121400.0
2008-07-30 12:20:00,63.05,63.17,63.05,63.13,142600.0,43.9948,44.0785,43.9948,44.0506,142600.0
2008-07-30 12:30:00,63.14,63.15,62.91,62.95,184600.0,44.0576,44.0645,43.8971,43.925,184600.0
2008-07-30 12:40:00,62.95,62.95,62.77,62.87,334500.0,43.925,43.925,43.7994,43.8692,334500.0
2008-07-30 12:50:00,62.87,62.91,62.78,62.78,235600.0,43.8692,43.8971,43.8064,43.8064,235600.0
2008-07-30 13:00:00,62.78,62.83,62.62,62.79,211400.0,43.8064,43.8413,43.6947,43.8133,211400.0
2008-07-30 13:10:00,62.78,63.16,62.71,62.98,211800.0,43.8064,44.0715,43.7575,43.9459,211800.0
2008-07-30 13:20:00,62.97,63.08,62.87,62.94,253900.0,43.9389,44.0157,43.8692,43.918,253900.0
2008-07-30 13:30:00,62.93,63.0,62.85,62.87,161800.0,43.911,43.9599,43.8552,43.8692,161800.0
2008-07-30 13:40:00,62.86,62.95,62.82,62.92,220500.0,43.8622,43.925,43.8343,43.9041,220500.0
2008-07-30 13:50:00,62.92,62.94,62.74,62.94,276500.0,43.9041,43.918,43.7785,43.918,276500.0
2008-07-30 14:00:00,62.94,62.94,62.76,62.8,278900.0,43.918,43.918,43.7924,43.8203,278900.0
2008-07-30 14:10:00,62.81,62.88,62.72,62.73,220800.0,43.8273,43.8761,43.7645,43.7715,220800.0
2008-07-30 14:20:00,62.73,62.98,62.67,62.9,274700.0,43.7715,43.9459,43.7296,43.8901,274700.0
2008-07-30 14:30:00,62.9,63.04,62.84,62.84,251500.0,43.8901,43.9878,43.8482,43.8482,251500.0
2008-07-30 14:40:00,62.85,62.9,62.76,62.76,159600.0,43.8552,43.8901,43.7924,43.7924,159600.0
2008-07-30 14:50:00,62.78,62.82,62.71,62.73,256000.0,43.8064,43.8343,43.7575,43.7715,256000.0
2008-07-30 15:00:00,62.73,62.77,62.46,62.6,353900.0,43.7715,43.7994,43.5831,43.6808,353900.0
2008-07-30 15:10:00,62.61,62.69,62.48,62.58,282400.0,43.6877,43.7436,43.597,43.6668,282400.0
2008-07-30 15:20:00,62.58,62.88,62.57,62.88,230400.0,43.6668,43.8761,43.6598,43.8761,230400.0
2008-07-30 15:30:00,62.88,63.17,62.87,63.13,341600.0,43.8761,44.0785,43.8692,44.0506,341600.0
2008-07-30 15:40:00,63.12,63.14,62.84,62.86,392600.0,44.0436,44.0576,43.8482,43.8622,392600.0
2008-07-30 15:50:00,62.85,63.15,62.79,63.02,538700.0,43.8552,44.0645,43.8133,43.9738,538700.0
2008-07-31 09:30:00,62.34,62.91,62.11,62.85,281500.0,43.4993,43.8971,43.3389,43.8552,281500.0
2008-07-31 09:40:00,62.84,62.92,62.42,62.6,170400.0,43.8482,43.9041,43.5552,43.6808,170400.0
2008-07-31 09:50:00,62.61,63.13,62.59,63.12,344000.0,43.6877,44.0506,43.6738,44.0436,344000.0
2008-07-31 10:00:00,63.11,63.54,63.02,63.46,326700.0,44.0366,44.3367,43.9738,44.2808,326700.0
2008-07-31 10:10:00,63.47,63.75,63.46,63.62,262900.0,44.2878,44.4832,44.2808,44.3925,262900.0
2008-07-31 10:20:00,63.62,63.7,63.43,63.45,170600.0,44.3925,44.4483,44.2599,44.2739,170600.0
2008-07-31 10:30:00,63.45,63.56,63.25,63.29,124200.0,44.2739,44.3506,44.1343,44.1622,124200.0
2008-07-31 10:40:00,63.3,63.65,63.25,63.41,157800.0,44.1692,44.4134,44.1343,44.246,157800.0
2008-07-31 10:50:00,63.4,63.7,63.33,63.68,109400.0,44.239,44.4483,44.1901,44.4344,109400.0
2008-07-31 11:00:00,63.69,63.75,63.63,63.63,164600.0,44.4413,44.4832,44.3995,44.3995,164600.0
2008-07-31 11:10:00,63.64,63.64,63.31,63.38,140400.0,44.4064,44.4064,44.1762,44.225,140400.0
2008-07-31 11:20:00,63.37,63.38,62.88,62.88,163200.0,44.218,44.225,43.8761,43.8761,163200.0
2008-07-31 11:30:00,62.88,63.0,62.74,62.94,174700.0,43.8761,43.9599,43.7785,43.918,174700.0
2008-07-31 11:40:00,62.94,63.13,62.86,63.03,201300.0,43.918,44.0506,43.8622,43.9808,201300.0
2008-07-31 11:50:00,63.03,63.38,63.02,63.34,147000.0,43.9808,44.225,43.9738,44.1971,147000.0
2008-07-31 12:00:00,63.33,63.38,63.08,63.11,59900.0,44.1901,44.225,44.0157,44.0366,59900.0
2008-07-31 12:10:00,63.12,63.12,62.9,62.99,117400.0,44.0436,44.0436,43.8901,43.9529,117400.0
2008-07-31 12:20:00,63.0,63.26,62.98,63.1,90400.0,43.9599,44.1413,43.9459,44.0297,90400.0
2008-07-31 12:30:00,63.11,63.2,63.01,63.1,55600.0,44.0366,44.0994,43.9669,44.0297,55600.0
2008-07-31 12:40:00,63.1,63.39,63.04,63.26,94100.0,44.0297,44.232,43.9878,44.1413,94100.0
2008-07-31 12:50:00,63.25,63.26,63.0,63.09,56100.0,44.1343,44.1413,43.9599,44.0227,56100.0
2008-07-31 13:00:00,63.09,63.28,63.09,63.22,103300.0,44.0227,44.1553,44.0227,44.1134,103300.0
2008-07-31 13:10:00,63.22,63.41,63.19,63.37,132300.0,44.1134,44.246,44.0925,44.218,132300.0
2008-07-31 13:20:00,63.37,63.4,63.33,63.37,105300.0,44.218,44.239,44.1901,44.218,105300.0
2008-07-31 13:30:00,63.38,63.5,63.33,63.39,156900.0,44.225,44.3088,44.1901,44.232,156900.0
2008-07-31 13:40:00,63.4,63.44,63.28,63.31,76800.0,44.239,44.2669,44.1553,44.1762,76800.0
2008-07-31 13:50:00,63.3,63.34,63.03,63.05,72700.0,44.1692,44.1971,43.9808,43.9948,72700.0
2008-07-31 14:00:00,63.04,63.15,63.0,63.14,74000.0,43.9878,44.0645,43.9599,44.0576,74000.0
2008-07-31 14:10:00,63.14,63.5,63.06,63.44,154800.0,44.0576,44.3088,44.0017,44.2669,154800.0
2008-07-31 14:20:00,63.44,63.49,63.08,63.09,109000.0,44.2669,44.3018,44.0157,44.0227,109000.0
2008-07-31 14:30:00,63.09,63.5,63.05,63.5,131100.0,44.0227,44.3088,43.9948,44.3088,131100.0
2008-07-31 14:40:00,63.49,63.5,63.19,63.24,99700.0,44.3018,44.3088,44.0925,44.1273,99700.0
2008-07-31 14:50:00,63.24,63.31,63.13,63.19,79600.0,44.1273,44.1762,44.0506,44.0925,79600.0
2008-07-31 15:00:00,63.18,63.29,63.03,63.22,156100.0,44.0855,44.1622,43.9808,44.1134,156100.0
2008-07-31 15:10:00,63.21,63.26,63.11,63.11,188000.0,44.1064,44.1413,44.0366,44.0366,188000.0
2008-07-31 15:20:00,63.11,63.14,63.0,63.03,148300.0,44.0366,44.0576,43.9599,43.9808,148300.0
2008-07-31 15:30:00,63.03,63.09,62.97,63.0,265600.0,43.9808,44.0227,43.9389,43.9599,265600.0
2008-07-31 15:40:00,63.0,63.14,62.94,62.95,304100.0,43.9599,44.0576,43.918,43.925,304100.0
2008-07-31 15:50:00,62.94,62.98,62.54,62.68,298600.0,43.918,43.9459,43.6389,43.7366,298600.0
2008-08-01 09:30:00,63.1,63.17,62.68,62.92,190400.0,44.0297,44.0785,43.7366,43.9041,190400.0
2008-08-01 09:40:00,62.92,62.92,62.5,62.56,195400.0,43.9041,43.9041,43.611,43.6529,195400.0
2008-08-01 09:50:00,62.55,62.61,62.05,62.61,179800.0,43.6459,43.6877,43.297,43.6877,179800.0
2008-08-01 10:00:00,62.59,62.76,62.28,62.48,222400.0,43.6738,43.7924,43.4575,43.597,222400.0
2008-08-01 10:10:00,62.45,62.76,62.45,62.49,182500.0,43.5761,43.7924,43.5761,43.604,182500.0
2008-08-01 10:20:00,62.47,63.0,62.31,62.83,234100.0,43.5901,43.9599,43.4784,43.8413,234100.0
2008-08-01 10:30:00,62.8,62.97,62.62,62.88,172600.0,43.8203,43.9389,43.6947,43.8761,172600.0
2008-08-01 10:40:00,62.89,63.27,62.73,63.06,212900.0,43.8831,44.1483,43.7715,44.0017,212900.0
2008-08-01 10:50:00,63.09,63.12,62.59,62.77,89800.0,44.0227,44.0436,43.6738,43.7994,89800.0
2008-08-01 11:00:00,62.79,62.93,62.43,62.48,84700.0,43.8133,43.911,43.5621,43.597,84700.0
2008-08-01 11:10:00,62.46,62.5,62.25,62.44,99400.0,43.5831,43.611,43.4365,43.5691,99400.0
2008-08-01 11:20:00,62.46,62.66,62.31,62.66,95500.0,43.5831,43.7226,43.4784,43.7226,95500.0
2008-08-01 11:30:00,62.65,63.01,62.64,62.82,136000.0,43.7157,43.9669,43.7087,43.8343,136000.0
2008-08-01 11:40:00,62.83,62.83,62.48,62.55,103300.0,43.8413,43.8413,43.597,43.6459,103300.0
2008-08-01 11:50:00,62.57,62.58,62.27,62.42,94500.0,43.6598,43.6668,43.4505,43.5552,94500.0
2008-08-01 12:00:00,62.43,62.45,62.12,62.17,107700.0,43.5621,43.5761,43.3458,43.3807,107700.0
2008-08-01 12:10:00,62.21,62.51,62.14,62.14,110600.0,43.4086,43.618,43.3598,43.3598,110600.0
2008-08-01 12:20:00,62.14,62.38,62.14,62.27,48000.0,43.3598,43.5273,43.3598,43.4505,48000.0
2008-08-01 12:30:00,62.25,62.47,62.07,62.26,60400.0,43.4365,43.5901,43.3109,43.4435,60400.0
2008-08-01 12:40:00,62.24,62.24,62.11,62.21,81300.0,43.4296,43.4296,43.3389,43.4086,81300.0
2008-08-01 12:50:00,62.23,62.27,62.08,62.09,80600.0,43.4226,43.4505,43.3179,43.3249,80600.0
2008-08-01 13:00:00,62.1,62.22,62.06,62.11,50800.0,43.3319,43.4156,43.304,43.3389,50800.0
2008-08-01 13:10:00,62.12,62.28,62.08,62.19,111200.0,43.3458,43.4575,43.3179,43.3947,111200.0
2008-08-01 13:20:00,62.2,62.28,62.07,62.14,103800.0,43.4017,43.4575,43.3109,43.3598,103800.0
2008-08-01 13:30:00,62.15,62.18,61.96,62.05,140900.0,43.3668,43.3877,43.2342,43.297,140900.0
2008-08-01 13:40:00,62.04,62.17,61.95,62.11,179500.0,43.29,43.3807,43.2272,43.3389,179500.0
2008-08-01 13:50:00,62.1,62.28,61.98,61.98,91800.0,43.3319,43.4575,43.2481,43.2481,91800.0
2008-08-01 14:00:00,61.99,62.07,61.77,62.07,144600.0,43.2551,43.3109,43.1016,43.3109,144600.0
2008-08-01 14:10:00,62.07,62.28,61.99,62.13,132800.0,43.3109,43.4575,43.2551,43.3528,132800.0
2008-08-01 14:20:00,62.14,62.18,62.0,62.1,59800.0,43.3598,43.3877,43.2621,43.3319,59800.0
2008-08-01 14:30:00,62.1,62.17,62.03,62.15,53600.0,43.3319,43.3807,43.283,43.3668,53600.0
2008-08-01 14:40:00,62.14,62.27,61.97,62.24,115600.0,43.3598,43.4505,43.2412,43.4296,115600.0
2008-08-01 14:50:00,62.22,62.28,62.13,62.22,52800.0,43.4156,43.4575,43.3528,43.4156,52800.0
2008-08-01 15:00:00,62.21,62.39,62.05,62.25,207400.0,43.4086,43.5342,43.297,43.4365,207400.0
2008-08-01 15:10:00,62.25,62.33,62.12,62.21,83600.0,43.4365,43.4924,43.3458,43.4086,83600.0
2008-08-01 15:20:00,62.21,62.25,62.13,62.17,95500.0,43.4086,43.4365,43.3528,43.3807,95500.0
2008-08-01 15:30:00,62.16,62.31,62.07,62.3,196600.0,43.3737,43.4784,43.3109,43.4714,196600.0
2008-08-01 15:40:00,62.31,62.4,62.2,62.31,213500.0,43.4784,43.5412,43.4017,43.4784,213500.0
2008-08-01 15:50:00,62.3,62.32,62.09,62.22,327600.0,43.4714,43.4854,43.3249,43.4156,327600.0
2008-08-04 09:30:00,62.11,62.75,61.98,62.02,170000.0,43.3389,43.7854,43.2481,43.2761,170000.0
2008-08-04 09:40:00,62.01,62.28,61.59,61.6,110000.0,43.2691,43.4575,42.976,42.983,110000.0
2008-08-04 09:50:00,61.6,62.26,61.6,62.13,92600.0,42.983,43.4435,42.983,43.3528,92600.0
2008-08-04 10:00:00,62.17,62.21,61.94,62.06,66800.0,43.3807,43.4086,43.2202,43.304,66800.0
2008-08-04 10:10:00,62.06,62.14,61.98,62.03,63500.0,43.304,43.3598,43.2481,43.283,63500.0
2008-08-04 10:20:00,62.03,62.25,62.01,62.1,60000.0,43.283,43.4365,43.2691,43.3319,60000.0
2008-08-04 10:30:00,62.09,62.28,62.04,62.04,47100.0,43.3249,43.4575,43.29,43.29,47100.0
2008-08-04 10:40:00,62.06,62.12,61.75,62.02,91500.0,43.304,43.3458,43.0877,43.2761,91500.0
2008-08-04 10:50:00,62.03,62.19,62.02,62.07,59200.0,43.283,43.3947,43.2761,43.3109,59200.0
2008-08-04 11:00:00,62.07,62.12,61.93,62.1,76600.0,43.3109,43.3458,43.2133,43.3319,76600.0
2008-08-04 11:10:00,62.1,62.31,62.0,62.23,63200.0,43.3319,43.4784,43.2621,43.4226,63200.0
2008-08-04 11:20:00,62.22,62.4,62.06,62.13,78500.0,43.4156,43.5412,43.304,43.3528,78500.0
2008-08-04 11:30:00,62.12,62.65,62.12,62.63,124300.0,43.3458,43.7157,43.3458,43.7017,124300.0
2008-08-04 11:40:00,62.65,62.98,62.63,62.81,297600.0,43.7157,43.9459,43.7017,43.8273,297600.0
2008-08-04 11:50:00,62.81,63.0,62.7,62.89,147200.0,43.8273,43.9599,43.7505,43.8831,147200.0
2008-08-04 12:00:00,62.89,62.9,62.59,62.74,66400.0,43.8831,43.8901,43.6738,43.7785,66400.0
2008-08-04 12:10:00,62.72,62.92,62.66,62.8,103300.0,43.7645,43.9041,43.7226,43.8203,103300.0
2008-08-04 12:20:00,62.8,62.93,62.7,62.86,93800.0,43.8203,43.911,43.7505,43.8622,93800.0
2008-08-04 12:30:00,62.85,62.86,62.69,62.77,56500.0,43.8552,43.8622,43.7436,43.7994,56500.0
2008-08-04 12:40:00,62.76,62.8,62.58,62.58,47800.0,43.7924,43.8203,43.6668,43.6668,47800.0
2008-08-04 12:50:00,62.58,62.61,62.45,62.48,38800.0,43.6668,43.6877,43.5761,43.597,38800.0
2008-08-04 13:00:00,62.49,62.58,62.41,62.54,54000.0,43.604,43.6668,43.5482,43.6389,54000.0
2008-08-04 13:10:00,62.54,62.67,62.46,62.46,46800.0,43.6389,43.7296,43.5831,43.5831,46800.0
2008-08-04 13:20:00,62.48,62.5,62.3,62.48,68000.0,43.597,43.611,43.4714,43.597,68000.0
2008-08-04 13:30:00,62.48,62.74,62.44,62.71,107000.0,43.597,43.7785,43.5691,43.7575,107000.0
2008-08-04 13:40:00,62.7,62.85,62.66,62.81,96100.0,43.7505,43.8552,43.7226,43.8273,96100.0
2008-08-04 13:50:00,62.81,62.88,62.68,62.75,87800.0,43.8273,43.8761,43.7366,43.7854,87800.0
2008-08-04 14:00:00,62.76,62.81,62.6,62.64,85200.0,43.7924,43.8273,43.6808,43.7087,85200.0
2008-08-04 14:10:00,62.62,62.82,62.6,62.81,102200.0,43.6947,43.8343,43.6808,43.8273,102200.0
2008-08-04 14:20:00,62.81,62.94,62.66,62.77,121300.0,43.8273,43.918,43.7226,43.7994,121300.0
2008-08-04 14:30:00,62.79,62.91,62.75,62.84,91100.0,43.8133,43.8971,43.7854,43.8482,91100.0
2008-08-04 14:40:00,62.84,63.05,62.78,62.97,133400.0,43.8482,43.9948,43.8064,43.9389,133400.0
2008-08-04 14:50:00,62.97,63.02,62.81,62.94,84600.0,43.9389,43.9738,43.8273,43.918,84600.0
2008-08-04 15:00:00,62.93,63.01,62.85,62.85,109800.0,43.911,43.9669,43.8552,43.8552,109800.0
2008-08-04 15:10:00,62.86,62.99,62.83,62.91,116200.0,43.8622,43.9529,43.8413,43.8971,116200.0
2008-08-04 15:20:00,62.89,62.93,62.65,62.7,125800.0,43.8831,43.911,43.7157,43.7505,125800.0
2008-08-04 15:30:00,62.69,62.89,62.62,62.78,166300.0,43.7436,43.8831,43.6947,43.8064,166300.0
2008-08-04 15:40:00,62.79,62.79,62.39,62.6,216200.0,43.8133,43.8133,43.5342,43.6808,216200.0
2008-08-04 15:50:00,62.57,62.58,62.41,62.52,218300.0,43.6598,43.6668,43.5482,43.6249,218300.0
2008-08-05 09:30:00,63.17,63.6,63.17,63.59,259300.0,44.0785,44.3785,44.0785,44.3716,259300.0
2008-08-05 09:40:00,63.58,63.71,63.25,63.32,193100.0,44.3646,44.4553,44.1343,44.1832,193100.0
2008-08-05 09:50:00,63.32,63.41,63.16,63.19,131500.0,44.1832,44.246,44.0715,44.0925,131500.0
2008-08-05 10:00:00,63.21,63.67,63.16,63.67,210100.0,44.1064,44.4274,44.0715,44.4274,210100.0
2008-08-05 10:10:00,63.67,63.85,63.64,63.83,191200.0,44.4274,44.553,44.4064,44.539,191200.0
2008-08-05 10:20:00,63.84,63.96,63.83,63.86,144000.0,44.546,44.6297,44.539,44.56,144000.0
2008-08-05 10:30:00,63.86,63.87,63.55,63.59,114100.0,44.56,44.5669,44.3436,44.3716,114100.0
2008-08-05 10:40:00,63.59,63.7,63.54,63.69,157900.0,44.3716,44.4483,44.3367,44.4413,157900.0
2008-08-05 10:50:00,63.67,63.78,63.66,63.69,81900.0,44.4274,44.5041,44.4204,44.4413,81900.0
2008-08-05 11:00:00,63.71,63.85,63.71,63.85,76900.0,44.4553,44.553,44.4553,44.553,76900.0
2008-08-05 11:10:00,63.85,64.02,63.81,63.98,177900.0,44.553,44.6716,44.5251,44.6437,177900.0
2008-08-05 11:20:00,64.0,64.31,63.91,64.17,202100.0,44.6576,44.874,44.5948,44.7763,202100.0
2008-08-05 11:30:00,64.15,64.54,64.13,64.52,246600.0,44.7623,45.0344,44.7484,45.0205,246600.0
2008-08-05 11:40:00,64.53,64.54,64.37,64.4,219800.0,45.0275,45.0344,44.9158,44.9368,219800.0
2008-08-05 11:50:00,64.39,64.48,64.37,64.38,124800.0,44.9298,44.9926,44.9158,44.9228,124800.0
2008-08-05 12:00:00,64.38,64.41,64.14,64.18,182700.0,44.9228,44.9437,44.7553,44.7832,182700.0
2008-08-05 12:10:00,64.18,64.4,64.15,64.26,63900.0,44.7832,44.9368,44.7623,44.8391,63900.0
2008-08-05 12:20:00,64.25,64.44,64.16,64.28,109300.0,44.8321,44.9647,44.7693,44.853,109300.0
2008-08-05 12:30:00,64.26,64.34,64.22,64.28,89200.0,44.8391,44.8949,44.8112,44.853,89200.0
2008-08-05 12:40:00,64.28,64.29,63.89,64.1,99200.0,44.853,44.86,44.5809,44.7274,99200.0
2008-08-05 12:50:00,64.1,64.13,63.99,64.03,51000.0,44.7274,44.7484,44.6507,44.6786,51000.0
2008-08-05 13:00:00,64.03,64.17,64.01,64.07,61600.0,44.6786,44.7763,44.6646,44.7065,61600.0
2008-08-05 13:10:00,64.06,64.14,64.01,64.05,40800.0,44.6995,44.7553,44.6646,44.6925,40800.0
2008-08-05 13:20:00,64.06,64.17,64.0,64.11,44100.0,44.6995,44.7763,44.6576,44.7344,44100.0
2008-08-05 13:30:00,64.1,64.18,64.02,64.04,75800.0,44.7274,44.7832,44.6716,44.6856,75800.0
2008-08-05 13:40:00,64.02,64.16,64.02,64.03,69800.0,44.6716,44.7693,44.6716,44.6786,69800.0
2008-08-05 13:50:00,64.03,64.22,64.02,64.22,85000.0,44.6786,44.8112,44.6716,44.8112,85000.0
2008-08-05 14:00:00,64.21,64.21,64.02,64.16,136700.0,44.8042,44.8042,44.6716,44.7693,136700.0
2008-08-05 14:10:00,64.16,64.38,64.08,64.14,248300.0,44.7693,44.9228,44.7135,44.7553,248300.0
2008-08-05 14:20:00,64.12,64.47,63.86,64.46,229800.0,44.7414,44.9856,44.56,44.9786,229800.0
2008-08-05 14:30:00,64.47,64.67,64.37,64.63,193700.0,44.9856,45.1252,44.9158,45.0972,193700.0
2008-08-05 14:40:00,64.64,64.99,64.63,64.89,213500.0,45.1042,45.3484,45.0972,45.2787,213500.0
2008-08-05 14:50:00,64.9,64.91,64.71,64.72,126500.0,45.2856,45.2926,45.1531,45.16,126500.0
2008-08-05 15:00:00,64.73,65.0,64.71,64.83,144300.0,45.167,45.3554,45.1531,45.2368,144300.0
2008-08-05 15:10:00,64.83,64.97,64.79,64.88,171800.0,45.2368,45.3345,45.2089,45.2717,171800.0
2008-08-05 15:20:00,64.89,64.97,64.67,64.8,201300.0,45.2787,45.3345,45.1252,45.2159,201300.0
2008-08-05 15:30:00,64.8,64.84,64.46,64.72,267800.0,45.2159,45.2438,44.9786,45.16,267800.0
2008-08-05 15:40:00,64.71,64.98,64.69,64.98,315600.0,45.1531,45.3415,45.1391,45.3415,315600.0
2008-08-05 15:50:00,64.97,64.99,64.46,64.65,473800.0,45.3345,45.3484,44.9786,45.1112,473800.0
2008-08-06 09:30:00,64.22,64.64,64.19,64.32,130700.0,44.9203,45.214,44.8993,44.9902,130700.0
2008-08-06 09:40:00,64.33,64.39,64.1,64.32,178500.0,44.9972,45.0392,44.8363,44.9902,178500.0
2008-08-06 09:50:00,64.32,64.97,64.25,64.86,188200.0,44.9902,45.4449,44.9412,45.3679,188200.0
2008-08-06 10:00:00,64.8,64.9,64.6,64.7,156000.0,45.326,45.3959,45.1861,45.256,156000.0
2008-08-06 10:10:00,64.7,64.84,64.58,64.75,264900.0,45.256,45.3539,45.1721,45.291,264900.0
2008-08-06 10:20:00,64.76,64.86,64.62,64.69,75500.0,45.298,45.3679,45.2,45.249,75500.0
2008-08-06 10:30:00,64.7,64.8,64.52,64.58,224900.0,45.256,45.326,45.1301,45.1721,224900.0
2008-08-06 10:40:00,64.57,64.58,64.28,64.34,142400.0,45.1651,45.1721,44.9622,45.0042,142400.0
2008-08-06 10:50:00,64.36,64.49,64.08,64.28,103900.0,45.0182,45.1091,44.8223,44.9622,103900.0
2008-08-06 11:00:00,64.28,64.35,64.12,64.29,77600.0,44.9622,45.0112,44.8503,44.9692,77600.0
2008-08-06 11:10:00,64.3,64.7,64.29,64.61,146100.0,44.9762,45.256,44.9692,45.1931,146100.0
2008-08-06 11:20:00,64.6,64.88,64.57,64.81,149200.0,45.1861,45.3819,45.1651,45.3329,149200.0
2008-08-06 11:30:00,64.83,65.03,64.55,65.02,131900.0,45.3469,45.4868,45.1511,45.4798,131900.0
2008-08-06 11:40:00,65.02,65.21,64.88,65.07,114500.0,45.4798,45.6127,45.3819,45.5148,114500.0
2008-08-06 11:50:00,65.07,65.08,64.77,64.86,82500.0,45.5148,45.5218,45.305,45.3679,82500.0
2008-08-06 12:00:00,64.83,64.95,64.75,64.89,92500.0,45.3469,45.4309,45.291,45.3889,92500.0
2008-08-06 12:10:00,64.86,64.88,64.61,64.88,66600.0,45.3679,45.3819,45.1931,45.3819,66600.0
2008-08-06 12:20:00,64.88,65.18,64.88,65.12,64600.0,45.3819,45.5918,45.3819,45.5498,64600.0
2008-08-06 12:30:00,65.14,65.14,64.87,64.95,73300.0,45.5638,45.5638,45.3749,45.4309,73300.0
2008-08-06 12:40:00,64.96,65.09,64.82,64.84,83500.0,45.4379,45.5288,45.3399,45.3539,83500.0
2008-08-06 12:50:00,64.8,64.8,64.51,64.7,98200.0,45.326,45.326,45.1231,45.256,98200.0
2008-08-06 13:00:00,64.68,64.86,64.57,64.81,122600.0,45.242,45.3679,45.1651,45.3329,122600.0
2008-08-06 13:10:00,64.81,64.99,64.76,64.93,103100.0,45.3329,45.4589,45.298,45.4169,103100.0
2008-08-06 13:20:00,64.93,65.11,64.91,65.06,83000.0,45.4169,45.5428,45.4029,45.5078,83000.0
2008-08-06 13:30:00,65.06,65.21,65.02,65.07,119300.0,45.5078,45.6127,45.4798,45.5148,119300.0
2008-08-06 13:40:00,65.09,65.15,64.98,65.02,168800.0,45.5288,45.5708,45.4519,45.4798,168800.0
2008-08-06 13:50:00,65.01,65.17,64.96,65.14,189000.0,45.4728,45.5848,45.4379,45.5638,189000.0
2008-08-06 14:00:00,65.14,65.22,65.09,65.12,144800.0,45.5638,45.6197,45.5288,45.5498,144800.0
2008-08-06 14:10:00,65.14,65.5,65.12,65.38,223000.0,45.5638,45.8156,45.5498,45.7316,223000.0
2008-08-06 14:20:00,65.4,65.58,65.23,65.35,208100.0,45.7456,45.8715,45.6267,45.7107,208100.0
2008-08-06 14:30:00,65.32,65.67,65.32,65.48,207700.0,45.6897,45.9345,45.6897,45.8016,207700.0
2008-08-06 14:40:00,65.5,65.78,65.44,65.78,241900.0,45.8156,46.0114,45.7736,46.0114,241900.0
2008-08-06 14:50:00,65.78,65.9,65.69,65.78,163600.0,46.0114,46.0954,45.9485,46.0114,163600.0
2008-08-06 15:00:00,65.78,65.82,65.72,65.74,265700.0,46.0114,46.0394,45.9695,45.9835,265700.0
2008-08-06 15:10:00,65.74,65.88,65.55,65.66,452200.0,45.9835,46.0814,45.8506,45.9275,452200.0
2008-08-06 15:20:00,65.66,65.77,65.62,65.72,313500.0,45.9275,46.0044,45.8995,45.9695,313500.0
2008-08-06 15:30:00,65.7,65.7,65.54,65.67,519600.0,45.9555,45.9555,45.8436,45.9345,519600.0
2008-08-06 15:40:00,65.66,65.73,65.53,65.65,281100.0,45.9275,45.9765,45.8366,45.9205,281100.0
2008-08-06 15:50:00,65.65,65.9,65.57,65.73,651700.0,45.9205,46.0954,45.8645,45.9765,651700.0
2008-08-07 09:30:00,65.18,65.8,65.02,65.28,415900.0,45.5918,46.0254,45.4798,45.6617,415900.0
2008-08-07 09:40:00,65.26,65.6,65.17,65.38,288600.0,45.6477,45.8855,45.5848,45.7316,288600.0
2008-08-07 09:50:00,65.35,66.35,65.35,65.87,379000.0,45.7107,46.4101,45.7107,46.0744,379000.0
2008-08-07 10:00:00,65.88,66.61,65.86,66.5,255600.0,46.0814,46.592,46.0674,46.5151,255600.0
2008-08-07 10:10:00,66.52,66.53,66.2,66.28,344900.0,46.529,46.536,46.3052,46.3612,344900.0
2008-08-07 10:20:00,66.28,66.38,66.12,66.25,179200.0,46.3612,46.4311,46.2493,46.3402,179200.0
2008-08-07 10:30:00,66.25,66.32,65.98,66.28,223300.0,46.3402,46.3892,46.1513,46.3612,223300.0
2008-08-07 10:40:00,66.28,66.28,65.9,65.97,182700.0,46.3612,46.3612,46.0954,46.1443,182700.0
2008-08-07 10:50:00,65.97,66.08,65.83,66.04,154600.0,46.1443,46.2213,46.0464,46.1933,154600.0
2008-08-07 11:00:00,66.05,66.22,65.65,66.05,179400.0,46.2003,46.3192,45.9205,46.2003,179400.0
2008-08-07 11:10:00,66.06,66.14,65.88,66.0,107800.0,46.2073,46.2632,46.0814,46.1653,107800.0
2008-08-07 11:20:00,66.0,66.1,65.95,66.07,83000.0,46.1653,46.2353,46.1303,46.2143,83000.0
2008-08-07 11:30:00,66.06,66.28,66.0,66.14,104700.0,46.2073,46.3612,46.1653,46.2632,104700.0
2008-08-07 11:40:00,66.14,66.21,66.02,66.06,153200.0,46.2632,46.3122,46.1793,46.2073,153200.0
2008-08-07 11:50:00,66.08,66.08,65.94,65.98,267300.0,46.2213,46.2213,46.1234,46.1513,267300.0
2008-08-07 12:00:00,65.98,66.0,65.78,65.88,273600.0,46.1513,46.1653,46.0114,46.0814,273600.0
2008-08-07 12:10:00,65.89,66.0,65.84,65.9,149100.0,46.0884,46.1653,46.0534,46.0954,149100.0
2008-08-07 12:20:00,65.9,65.9,65.75,65.76,109300.0,46.0954,46.0954,45.9905,45.9974,109300.0
2008-08-07 12:30:00,65.76,65.94,65.74,65.93,171700.0,45.9974,46.1234,45.9835,46.1164,171700.0
2008-08-07 12:40:00,65.94,66.2,65.9,66.14,160800.0,46.1234,46.3052,46.0954,46.2632,160800.0
2008-08-07 12:50:00,66.13,66.19,65.96,66.09,118900.0,46.2563,46.2982,46.1373,46.2283,118900.0
2008-08-07 13:00:00,66.07,66.11,65.97,66.02,179400.0,46.2143,46.2423,46.1443,46.1793,179400.0
2008-08-07 13:10:00,66.02,66.15,65.95,66.03,99000.0,46.1793,46.2702,46.1303,46.1863,99000.0
2008-08-07 13:20:00,66.02,66.05,65.94,66.01,118000.0,46.1793,46.2003,46.1234,46.1723,118000.0
2008-08-07 13:30:00,66.01,66.17,65.85,66.12,169100.0,46.1723,46.2842,46.0604,46.2493,169100.0
2008-08-07 13:40:00,66.12,66.31,66.04,66.08,138600.0,46.2493,46.3822,46.1933,46.2213,138600.0
2008-08-07 13:50:00,66.06,66.09,65.95,65.96,109300.0,46.2073,46.2283,46.1303,46.1373,109300.0
2008-08-07 14:00:00,65.96,66.03,65.91,65.99,146300.0,46.1373,46.1863,46.1024,46.1583,146300.0
2008-08-07 14:10:00,66.0,66.14,65.94,66.12,192300.0,46.1653,46.2632,46.1234,46.2493,192300.0
2008-08-07 14:20:00,66.12,66.14,65.94,66.02,144400.0,46.2493,46.2632,46.1234,46.1793,144400.0
2008-08-07 14:30:00,66.03,66.12,65.92,66.04,199700.0,46.1863,46.2493,46.1094,46.1933,199700.0
2008-08-07 14:40:00,66.05,66.06,65.82,65.89,252500.0,46.2003,46.2073,46.0394,46.0884,252500.0
2008-08-07 14:50:00,65.91,66.02,65.87,65.97,110700.0,46.1024,46.1793,46.0744,46.1443,110700.0
2008-08-07 15:00:00,65.95,66.08,65.85,66.07,326400.0,46.1303,46.2213,46.0604,46.2143,326400.0
2008-08-07 15:10:00,66.09,66.11,65.96,66.06,176900.0,46.2283,46.2423,46.1373,46.2073,176900.0
2008-08-07 15:20:00,66.06,66.16,66.0,66.12,192700.0,46.2073,46.2772,46.1653,46.2493,192700.0
2008-08-07 15:30:00,66.1,66.14,65.94,65.98,378100.0,46.2353,46.2632,46.1234,46.1513,378100.0
2008-08-07 15:40:00,65.98,66.01,65.92,65.98,381900.0,46.1513,46.1723,46.1094,46.1513,381900.0
2008-08-07 15:50:00,65.97,66.0,65.78,65.83,414600.0,46.1443,46.1653,46.0114,46.0464,414600.0
2008-08-08 09:30:00,66.04,67.0,66.04,66.87,302300.0,46.1933,46.8648,46.1933,46.7739,302300.0
2008-08-08 09:40:00,66.88,66.99,66.42,66.65,259700.0,46.7809,46.8578,46.4591,46.62,259700.0
2008-08-08 09:50:00,66.65,67.12,66.65,66.93,265200.0,46.62,46.9487,46.62,46.8158,265200.0
2008-08-08 10:00:00,66.94,66.97,66.59,66.89,201700.0,46.8228,46.8438,46.578,46.7879,201700.0
2008-08-08 10:10:00,66.92,67.0,66.79,66.88,197900.0,46.8088,46.8648,46.7179,46.7809,197900.0
2008-08-08 10:20:00,66.88,66.93,66.6,66.78,272900.0,46.7809,46.8158,46.585,46.7109,272900.0
2008-08-08 10:30:00,66.78,66.78,66.32,66.33,286200.0,46.7109,46.7109,46.3892,46.3961,286200.0
2008-08-08 10:40:00,66.35,66.43,66.22,66.29,256900.0,46.4101,46.4661,46.3192,46.3682,256900.0
2008-08-08 10:50:00,66.3,66.72,66.28,66.66,247700.0,46.3752,46.6689,46.3612,46.627,247700.0
2008-08-08 11:00:00,66.65,66.79,66.59,66.76,219800.0,46.62,46.7179,46.578,46.6969,219800.0
2008-08-08 11:10:00,66.76,67.0,66.73,66.77,165800.0,46.6969,46.8648,46.6759,46.7039,165800.0
2008-08-08 11:20:00,66.76,66.81,66.63,66.67,84600.0,46.6969,46.7319,46.606,46.634,84600.0
2008-08-08 11:30:00,66.66,66.76,66.53,66.69,111400.0,46.627,46.6969,46.536,46.648,111400.0
2008-08-08 11:40:00,66.68,66.68,66.55,66.62,73600.0,46.641,46.641,46.55,46.599,73600.0
2008-08-08 11:50:00,66.62,66.81,66.54,66.55,72800.0,46.599,46.7319,46.543,46.55,72800.0
2008-08-08 12:00:00,66.55,66.71,66.53,66.68,71600.0,46.55,46.6619,46.536,46.641,71600.0
2008-08-08 12:10:00,66.68,66.81,66.62,66.81,193600.0,46.641,46.7319,46.599,46.7319,193600.0
2008-08-08 12:20:00,66.81,66.9,66.76,66.79,164400.0,46.7319,46.7948,46.6969,46.7179,164400.0
2008-08-08 12:30:00,66.78,66.94,66.74,66.82,171300.0,46.7109,46.8228,46.6829,46.7389,171300.0
2008-08-08 12:40:00,66.84,66.92,66.73,66.89,151000.0,46.7529,46.8088,46.6759,46.7879,151000.0
2008-08-08 12:50:00,66.88,66.89,66.71,66.8,99800.0,46.7809,46.7879,46.6619,46.7249,99800.0
2008-08-08 13:00:00,66.82,66.9,66.77,66.83,88300.0,46.7389,46.7948,46.7039,46.7459,88300.0
2008-08-08 13:10:00,66.84,66.89,66.75,66.8,117800.0,46.7529,46.7879,46.6899,46.7249,117800.0
2008-08-08 13:20:00,66.79,66.9,66.76,66.89,107700.0,46.7179,46.7948,46.6969,46.7879,107700.0
2008-08-08 13:30:00,66.89,67.01,66.86,66.94,98600.0,46.7879,46.8718,46.7669,46.8228,98600.0
2008-08-08 13:40:00,66.93,67.1,66.88,67.0,97300.0,46.8158,46.9347,46.7809,46.8648,97300.0
2008-08-08 13:50:00,67.0,67.05,66.84,66.9,53900.0,46.8648,46.8998,46.7529,46.7948,53900.0
2008-08-08 14:00:00,66.87,66.98,66.87,66.92,71900.0,46.7739,46.8508,46.7739,46.8088,71900.0
2008-08-08 14:10:00,66.93,66.96,66.75,66.81,112700.0,46.8158,46.8368,46.6899,46.7319,112700.0
2008-08-08 14:20:00,66.82,67.15,66.82,67.11,136900.0,46.7389,46.9697,46.7389,46.9417,136900.0
2008-08-08 14:30:00,67.11,67.12,66.9,67.01,95500.0,46.9417,46.9487,46.7948,46.8718,95500.0
2008-08-08 14:40:00,67.03,67.09,66.98,67.06,103900.0,46.8858,46.9277,46.8508,46.9068,103900.0
2008-08-08 14:50:00,67.06,67.17,67.04,67.15,92800.0,46.9068,46.9837,46.8928,46.9697,92800.0
2008-08-08 15:00:00,67.17,67.25,67.08,67.15,153700.0,46.9837,47.0397,46.9208,46.9697,153700.0
2008-08-08 15:10:00,67.16,67.21,66.9,66.93,208200.0,46.9767,47.0117,46.7948,46.8158,208200.0
2008-08-08 15:20:00,66.94,67.07,66.94,67.03,231200.0,46.8228,46.9138,46.8228,46.8858,231200.0
2008-08-08 15:30:00,67.03,67.15,66.96,67.13,226000.0,46.8858,46.9697,46.8368,46.9557,226000.0
2008-08-08 15:40:00,67.12,67.27,67.08,67.2,318300.0,46.9487,47.0537,46.9208,47.0047,318300.0
2008-08-08 15:50:00,67.2,67.26,66.36,67.03,595400.0,47.0047,47.0467,46.4171,46.8858,595400.0
2008-08-11 09:30:00,66.97,67.33,66.37,67.09,254800.0,46.8438,47.0956,46.4241,46.9277,254800.0
2008-08-11 09:40:00,67.09,67.53,67.04,67.26,204600.0,46.9277,47.2355,46.8928,47.0467,204600.0
2008-08-11 09:50:00,67.25,67.47,67.0,67.45,121900.0,47.0397,47.1935,46.8648,47.1796,121900.0
2008-08-11 10:00:00,67.46,67.51,67.23,67.36,135500.0,47.1866,47.2215,47.0257,47.1166,135500.0
2008-08-11 10:10:00,67.34,67.68,67.11,67.66,120200.0,47.1026,47.3404,46.9417,47.3264,120200.0
2008-08-11 10:20:00,67.65,67.93,67.28,67.35,149100.0,47.3195,47.5153,47.0606,47.1096,149100.0
2008-08-11 10:30:00,67.35,67.57,67.17,67.19,118000.0,47.1096,47.2635,46.9837,46.9977,118000.0
2008-08-11 10:40:00,67.2,67.33,67.17,67.17,128600.0,47.0047,47.0956,46.9837,46.9837,128600.0
2008-08-11 10:50:00,67.16,67.24,67.0,67.2,186300.0,46.9767,47.0327,46.8648,47.0047,186300.0
2008-08-11 11:00:00,67.22,67.74,67.22,67.6,118200.0,47.0187,47.3824,47.0187,47.2845,118200.0
2008-08-11 11:10:00,67.59,67.68,67.21,67.47,87800.0,47.2775,47.3404,47.0117,47.1935,87800.0
2008-08-11 11:20:00,67.47,67.65,67.21,67.6,61900.0,47.1935,47.3195,47.0117,47.2845,61900.0
2008-08-11 11:30:00,67.6,67.68,67.4,67.67,80400.0,47.2845,47.3404,47.1446,47.3334,80400.0
2008-08-11 11:40:00,67.66,67.68,67.52,67.66,92500.0,47.3264,47.3404,47.2285,47.3264,92500.0
2008-08-11 11:50:00,67.66,67.89,67.58,67.6,119400.0,47.3264,47.4873,47.2705,47.2845,119400.0
2008-08-11 12:00:00,67.62,67.98,67.59,67.98,105200.0,47.2985,47.5503,47.2775,47.5503,105200.0
2008-08-11 12:10:00,67.98,68.1,67.95,68.04,102700.0,47.5503,47.6342,47.5293,47.5922,102700.0
2008-08-11 12:20:00,68.04,68.25,68.04,68.16,94400.0,47.5922,47.7391,47.5922,47.6762,94400.0
2008-08-11 12:30:00,68.19,68.28,68.01,68.15,168700.0,47.6972,47.7601,47.5713,47.6692,168700.0
2008-08-11 12:40:00,68.16,68.22,68.08,68.1,110000.0,47.6762,47.7182,47.6202,47.6342,110000.0
2008-08-11 12:50:00,68.1,68.24,67.94,68.04,129700.0,47.6342,47.7321,47.5223,47.5922,129700.0
2008-08-11 13:00:00,68.05,68.25,68.0,68.25,88400.0,47.5992,47.7391,47.5643,47.7391,88400.0
2008-08-11 13:10:00,68.25,68.43,68.25,68.41,82800.0,47.7391,47.865,47.7391,47.8511,82800.0
2008-08-11 13:20:00,68.39,68.61,68.38,68.6,72600.0,47.8371,47.9909,47.8301,47.984,72600.0
2008-08-11 13:30:00,68.61,68.8,68.5,68.57,89700.0,47.9909,48.1238,47.914,47.963,89700.0
2008-08-11 13:40:00,68.58,68.86,68.39,68.83,91800.0,47.97,48.1658,47.8371,48.1448,91800.0
2008-08-11 13:50:00,68.83,68.97,68.53,68.59,186700.0,48.1448,48.2428,47.935,47.977,186700.0
2008-08-11 14:00:00,68.59,68.62,68.27,68.35,169500.0,47.977,47.9979,47.7531,47.8091,169500.0
2008-08-11 14:10:00,68.35,68.37,67.98,68.03,281200.0,47.8091,47.8231,47.5503,47.5853,281200.0
2008-08-11 14:20:00,68.02,68.04,67.51,67.51,169200.0,47.5783,47.5922,47.2215,47.2215,169200.0
2008-08-11 14:30:00,67.5,67.59,67.1,67.53,225200.0,47.2145,47.2775,46.9347,47.2355,225200.0
2008-08-11 14:40:00,67.53,67.53,67.1,67.21,128900.0,47.2355,47.2355,46.9347,47.0117,128900.0
2008-08-11 14:50:00,67.21,67.3,67.0,67.23,114900.0,47.0117,47.0746,46.8648,47.0257,114900.0
2008-08-11 15:00:00,67.22,67.5,67.09,67.22,235000.0,47.0187,47.2145,46.9277,47.0187,235000.0
2008-08-11 15:10:00,67.21,67.34,67.1,67.13,127200.0,47.0117,47.1026,46.9347,46.9557,127200.0
2008-08-11 15:20:00,67.13,67.16,66.89,66.96,173200.0,46.9557,46.9767,46.7879,46.8368,173200.0
2008-08-11 15:30:00,67.0,67.0,66.61,66.79,341000.0,46.8648,46.8648,46.592,46.7179,341000.0
2008-08-11 15:40:00,66.8,67.09,66.7,66.92,371200.0,46.7249,46.9277,46.655,46.8088,371200.0
2008-08-11 15:50:00,66.91,67.15,66.9,67.1,433100.0,46.8018,46.9697,46.7948,46.9347,433100.0
2008-08-12 09:30:00,66.79,67.01,66.52,66.96,178100.0,46.7179,46.8718,46.529,46.8368,178100.0
2008-08-12 09:40:00,66.99,67.75,66.75,67.36,204000.0,46.8578,47.3894,46.6899,47.1166,204000.0
2008-08-12 09:50:00,67.36,67.56,66.97,67.21,191100.0,47.1166,47.2565,46.8438,47.0117,191100.0
2008-08-12 10:00:00,67.21,67.49,67.19,67.39,202600.0,47.0117,47.2075,46.9977,47.1376,202600.0
2008-08-12 10:10:00,67.38,67.4,66.9,67.31,129300.0,47.1306,47.1446,46.7948,47.0816,129300.0
2008-08-12 10:20:00,67.28,67.33,66.94,67.06,103400.0,47.0606,47.0956,46.8228,46.9068,103400.0
2008-08-12 10:30:00,67.07,67.19,66.94,67.09,123800.0,46.9138,46.9977,46.8228,46.9277,123800.0
2008-08-12 10:40:00,67.1,67.25,67.03,67.24,83600.0,46.9347,47.0397,46.8858,47.0327,83600.0
2008-08-12 10:50:00,67.21,67.45,67.16,67.3,82300.0,47.0117,47.1796,46.9767,47.0746,82300.0
2008-08-12 11:00:00,67.29,67.34,67.17,67.3,127300.0,47.0676,47.1026,46.9837,47.0746,127300.0
2008-08-12 11:10:00,67.3,67.38,67.24,67.27,87800.0,47.0746,47.1306,47.0327,47.0537,87800.0
2008-08-12 11:20:00,67.26,67.7,67.26,67.58,225400.0,47.0467,47.3544,47.0467,47.2705,225400.0
2008-08-12 11:30:00,67.58,67.68,67.3,67.34,124600.0,47.2705,47.3404,47.0746,47.1026,124600.0
2008-08-12 11:40:00,67.34,67.55,67.31,67.36,85900.0,47.1026,47.2495,47.0816,47.1166,85900.0
2008-08-12 11:50:00,67.38,67.63,67.35,67.61,65500.0,47.1306,47.3055,47.1096,47.2915,65500.0
2008-08-12 12:00:00,67.59,67.79,67.56,67.76,102200.0,47.2775,47.4174,47.2565,47.3964,102200.0
2008-08-12 12:10:00,67.76,67.81,67.7,67.74,119700.0,47.3964,47.4314,47.3544,47.3824,119700.0
2008-08-12 12:20:00,67.74,67.91,67.7,67.86,66000.0,47.3824,47.5013,47.3544,47.4663,66000.0
2008-08-12 12:30:00,67.87,67.98,67.81,67.87,78900.0,47.4733,47.5503,47.4314,47.4733,78900.0
2008-08-12 12:40:00,67.86,67.99,67.81,67.9,106100.0,47.4663,47.5573,47.4314,47.4943,106100.0
2008-08-12 12:50:00,67.91,68.18,67.88,68.1,145400.0,47.5013,47.6902,47.4803,47.6342,145400.0
2008-08-12 13:00:00,68.1,68.2,67.9,67.97,119500.0,47.6342,47.7042,47.4943,47.5433,119500.0
2008-08-12 13:10:00,67.97,68.02,67.9,67.97,64200.0,47.5433,47.5783,47.4943,47.5433,64200.0
2008-08-12 13:20:00,67.96,68.07,67.91,68.03,98700.0,47.5363,47.6132,47.5013,47.5853,98700.0
2008-08-12 13:30:00,68.03,68.07,67.97,67.99,112000.0,47.5853,47.6132,47.5433,47.5573,112000.0
2008-08-12 13:40:00,67.99,68.01,67.92,67.94,78400.0,47.5573,47.5713,47.5083,47.5223,78400.0
2008-08-12 13:50:00,67.93,67.97,67.57,67.65,156100.0,47.5153,47.5433,47.2635,47.3195,156100.0
2008-08-12 14:00:00,67.64,67.82,67.54,67.57,115000.0,47.3125,47.4384,47.2425,47.2635,115000.0
2008-08-12 14:10:00,67.57,67.79,67.53,67.66,63600.0,47.2635,47.4174,47.2355,47.3264,63600.0
2008-08-12 14:20:00,67.66,67.93,67.61,67.82,101200.0,47.3264,47.5153,47.2915,47.4384,101200.0
2008-08-12 14:30:00,67.82,67.82,67.74,67.75,40100.0,47.4384,47.4384,47.3824,47.3894,40100.0
2008-08-12 14:40:00,67.75,67.75,67.59,67.63,58200.0,47.3894,47.3894,47.2775,47.3055,58200.0
2008-08-12 14:50:00,67.63,67.74,67.47,67.52,70900.0,47.3055,47.3824,47.1935,47.2285,70900.0
2008-08-12 15:00:00,67.52,67.62,67.39,67.52,113900.0,47.2285,47.2985,47.1376,47.2285,113900.0
2008-08-12 15:10:00,67.48,67.55,67.3,67.44,217400.0,47.2005,47.2495,47.0746,47.1726,217400.0
2008-08-12 15:20:00,67.44,67.61,67.31,67.51,155700.0,47.1726,47.2915,47.0816,47.2215,155700.0
2008-08-12 15:30:00,67.51,67.56,67.32,67.5,187000.0,47.2215,47.2565,47.0886,47.2145,187000.0
2008-08-12 15:40:00,67.5,67.86,67.36,67.81,209100.0,47.2145,47.4663,47.1166,47.4314,209100.0
2008-08-12 15:50:00,67.81,67.81,67.6,67.8,263100.0,47.4314,47.4314,47.2845,47.4244,263100.0
2008-08-13 09:30:00,67.37,67.48,66.96,67.0,165200.0,47.1236,47.2005,46.8368,46.8648,165200.0
2008-08-13 09:40:00,66.95,67.0,66.7,66.73,139000.0,46.8298,46.8648,46.655,46.6759,139000.0
2008-08-13 09:50:00,66.76,66.94,66.58,66.92,148300.0,46.6969,46.8228,46.571,46.8088,148300.0
2008-08-13 10:00:00,66.93,67.08,66.72,66.94,205100.0,46.8158,46.9208,46.6689,46.8228,205100.0
2008-08-13 10:10:00,66.94,67.18,66.8,67.09,106400.0,46.8228,46.9907,46.7249,46.9277,106400.0
2008-08-13 10:20:00,67.08,67.21,66.96,67.0,83300.0,46.9208,47.0117,46.8368,46.8648,83300.0
2008-08-13 10:30:00,66.99,66.99,66.4,66.45,181900.0,46.8578,46.8578,46.4451,46.4801,181900.0
2008-08-13 10:40:00,66.44,66.65,66.31,66.65,192900.0,46.4731,46.62,46.3822,46.62,192900.0
2008-08-13 10:50:00,66.67,66.98,66.45,66.98,99800.0,46.634,46.8508,46.4801,46.8508,99800.0
2008-08-13 11:00:00,66.95,67.06,66.77,66.8,148900.0,46.8298,46.9068,46.7039,46.7249,148900.0
2008-08-13 11:10:00,66.8,66.93,66.63,66.93,108500.0,46.7249,46.8158,46.606,46.8158,108500.0
2008-08-13 11:20:00,66.93,66.99,66.72,66.85,69600.0,46.8158,46.8578,46.6689,46.7599,69600.0
2008-08-13 11:30:00,66.86,66.86,66.62,66.75,67300.0,46.7669,46.7669,46.599,46.6899,67300.0
2008-08-13 11:40:00,66.75,66.76,66.4,66.49,94100.0,46.6899,46.6969,46.4451,46.5081,94100.0
2008-08-13 11:50:00,66.47,66.5,66.32,66.34,76900.0,46.4941,46.5151,46.3892,46.4031,76900.0
2008-08-13 12:00:00,66.35,66.43,66.18,66.2,211900.0,46.4101,46.4661,46.2912,46.3052,211900.0
2008-08-13 12:10:00,66.2,66.24,66.03,66.15,135600.0,46.3052,46.3332,46.1863,46.2702,135600.0
2008-08-13 12:20:00,66.15,66.28,66.05,66.11,97300.0,46.2702,46.3612,46.2003,46.2423,97300.0
2008-08-13 12:30:00,66.1,66.36,66.04,66.28,136000.0,46.2353,46.4171,46.1933,46.3612,136000.0
2008-08-13 12:40:00,66.29,66.38,66.22,66.29,99800.0,46.3682,46.4311,46.3192,46.3682,99800.0
2008-08-13 12:50:00,66.3,66.45,66.18,66.43,156600.0,46.3752,46.4801,46.2912,46.4661,156600.0
2008-08-13 13:00:00,66.43,66.43,66.21,66.21,101100.0,46.4661,46.4661,46.3122,46.3122,101100.0
2008-08-13 13:10:00,66.21,66.21,66.03,66.17,96900.0,46.3122,46.3122,46.1863,46.2842,96900.0
2008-08-13 13:20:00,66.16,66.49,66.11,66.47,93300.0,46.2772,46.5081,46.2423,46.4941,93300.0
2008-08-13 13:30:00,66.46,66.77,66.41,66.71,141500.0,46.4871,46.7039,46.4521,46.6619,141500.0
2008-08-13 13:40:00,66.71,66.92,66.52,66.52,121400.0,46.6619,46.8088,46.529,46.529,121400.0
2008-08-13 13:50:00,66.54,66.98,66.49,66.86,141800.0,46.543,46.8508,46.5081,46.7669,141800.0
2008-08-13 14:00:00,66.88,67.17,66.83,67.0,97700.0,46.7809,46.9837,46.7459,46.8648,97700.0
2008-08-13 14:10:00,67.0,67.16,66.9,67.0,76200.0,46.8648,46.9767,46.7948,46.8648,76200.0
2008-08-13 14:20:00,67.0,67.18,66.85,67.03,101800.0,46.8648,46.9907,46.7599,46.8858,101800.0
2008-08-13 14:30:00,67.04,67.19,67.02,67.11,46400.0,46.8928,46.9977,46.8788,46.9417,46400.0
2008-08-13 14:40:00,67.1,67.46,67.1,67.27,117000.0,46.9347,47.1866,46.9347,47.0537,117000.0
2008-08-13 14:50:00,67.3,67.48,67.14,67.48,79900.0,47.0746,47.2005,46.9627,47.2005,79900.0
2008-08-13 15:00:00,67.48,67.5,67.06,67.07,104800.0,47.2005,47.2145,46.9068,46.9138,104800.0
2008-08-13 15:10:00,67.09,67.26,66.88,67.04,109600.0,46.9277,47.0467,46.7809,46.8928,109600.0
2008-08-13 15:20:00,67.02,67.03,66.75,66.83,136400.0,46.8788,46.8858,46.6899,46.7459,136400.0
2008-08-13 15:30:00,66.83,66.87,66.62,66.73,123100.0,46.7459,46.7739,46.599,46.6759,123100.0
2008-08-13 15:40:00,66.73,66.8,66.61,66.61,118100.0,46.6759,46.7249,46.592,46.592,118100.0
2008-08-13 15:50:00,66.62,66.95,66.59,66.95,245800.0,46.599,46.8298,46.578,46.8298,245800.0
2008-08-14 09:30:00,66.48,66.79,66.26,66.7,169100.0,46.5011,46.7179,46.3472,46.655,169100.0
2008-08-14 09:40:00,66.69,66.74,66.46,66.53,122300.0,46.648,46.6829,46.4871,46.536,122300.0
2008-08-14 09:50:00,66.54,66.69,66.29,66.68,142300.0,46.543,46.648,46.3682,46.641,142300.0
2008-08-14 10:00:00,66.68,66.98,66.64,66.97,125200.0,46.641,46.8508,46.613,46.8438,125200.0
2008-08-14 10:10:00,66.96,67.0,66.68,66.99,110300.0,46.8368,46.8648,46.641,46.8578,110300.0
2008-08-14 10:20:00,67.0,67.1,66.83,67.1,112200.0,46.8648,46.9347,46.7459,46.9347,112200.0
2008-08-14 10:30:00,67.1,67.14,66.8,66.99,116000.0,46.9347,46.9627,46.7249,46.8578,116000.0
2008-08-14 10:40:00,67.01,67.42,66.99,67.19,73900.0,46.8718,47.1586,46.8578,46.9977,73900.0
2008-08-14 10:50:00,67.19,67.21,66.62,66.95,156000.0,46.9977,47.0117,46.599,46.8298,156000.0
2008-08-14 11:00:00,66.95,67.27,66.85,67.27,74500.0,46.8298,47.0537,46.7599,47.0537,74500.0
2008-08-14 11:10:00,67.24,67.59,67.24,67.57,78100.0,47.0327,47.2775,47.0327,47.2635,78100.0
2008-08-14 11:20:00,67.56,67.56,67.23,67.23,54600.0,47.2565,47.2565,47.0257,47.0257,54600.0
2008-08-14 11:30:00,67.23,67.51,67.21,67.37,56800.0,47.0257,47.2215,47.0117,47.1236,56800.0
2008-08-14 11:40:00,67.37,67.43,67.24,67.26,50800.0,47.1236,47.1656,47.0327,47.0467,50800.0
2008-08-14 11:50:00,67.25,67.39,67.24,67.31,27900.0,47.0397,47.1376,47.0327,47.0816,27900.0
2008-08-14 12:00:00,67.3,67.47,67.24,67.44,69000.0,47.0746,47.1935,47.0327,47.1726,69000.0
2008-08-14 12:10:00,67.44,67.58,67.32,67.49,120200.0,47.1726,47.2705,47.0886,47.2075,120200.0
2008-08-14 12:20:00,67.46,67.58,67.39,67.53,57600.0,47.1866,47.2705,47.1376,47.2355,57600.0
2008-08-14 12:30:00,67.55,67.85,67.52,67.79,96900.0,47.2495,47.4593,47.2285,47.4174,96900.0
2008-08-14 12:40:00,67.76,67.98,67.72,67.93,86900.0,47.3964,47.5503,47.3684,47.5153,86900.0
2008-08-14 12:50:00,67.93,67.95,67.84,67.84,88500.0,47.5153,47.5293,47.4524,47.4524,88500.0
2008-08-14 13:00:00,67.83,67.85,67.65,67.72,41700.0,47.4454,47.4593,47.3195,47.3684,41700.0
2008-08-14 13:10:00,67.75,67.82,67.62,67.63,36300.0,47.3894,47.4384,47.2985,47.3055,36300.0
2008-08-14 13:20:00,67.63,67.64,67.39,67.41,54300.0,47.3055,47.3125,47.1376,47.1516,54300.0
2008-08-14 13:30:00,67.41,67.62,67.33,67.43,72900.0,47.1516,47.2985,47.0956,47.1656,72900.0
2008-08-14 13:40:00,67.42,67.51,67.33,67.41,59800.0,47.1586,47.2215,47.0956,47.1516,59800.0
2008-08-14 13:50:00,67.43,67.48,67.34,67.48,41800.0,47.1656,47.2005,47.1026,47.2005,41800.0
2008-08-14 14:00:00,67.48,67.56,67.36,67.54,49000.0,47.2005,47.2565,47.1166,47.2425,49000.0
2008-08-14 14:10:00,67.54,67.56,67.37,67.51,35800.0,47.2425,47.2565,47.1236,47.2215,35800.0
2008-08-14 14:20:00,67.53,67.53,67.25,67.32,68800.0,47.2355,47.2355,47.0397,47.0886,68800.0
2008-08-14 14:30:00,67.3,67.39,67.26,67.27,38900.0,47.0746,47.1376,47.0467,47.0537,38900.0
2008-08-14 14:40:00,67.29,67.38,67.05,67.11,78600.0,47.0676,47.1306,46.8998,46.9417,78600.0
2008-08-14 14:50:00,67.1,67.29,67.06,67.07,57800.0,46.9347,47.0676,46.9068,46.9138,57800.0
2008-08-14 15:00:00,67.07,67.17,67.0,67.1,108600.0,46.9138,46.9837,46.8648,46.9347,108600.0
2008-08-14 15:10:00,67.09,67.22,66.98,67.19,66800.0,46.9277,47.0187,46.8508,46.9977,66800.0
2008-08-14 15:20:00,67.18,67.22,67.03,67.05,103000.0,46.9907,47.0187,46.8858,46.8998,103000.0
2008-08-14 15:30:00,67.05,67.31,67.03,67.24,197200.0,46.8998,47.0816,46.8858,47.0327,197200.0
2008-08-14 15:40:00,67.25,67.31,66.98,66.98,196900.0,47.0397,47.0816,46.8508,46.8508,196900.0
2008-08-14 15:50:00,66.98,67.15,66.98,67.11,237600.0,46.8508,46.9697,46.8508,46.9417,237600.0
2008-08-15 09:30:00,67.37,68.34,67.32,68.1,646300.0,47.1236,47.8021,47.0886,47.6342,646300.0
2008-08-15 09:40:00,68.07,68.28,67.92,68.0,122500.0,47.6132,47.7601,47.5083,47.5643,122500.0
2008-08-15 09:50:00,67.99,68.1,67.78,68.01,144500.0,47.5573,47.6342,47.4104,47.5713,144500.0
2008-08-15 10:00:00,67.99,67.99,67.29,67.5,163100.0,47.5573,47.5573,47.0676,47.2145,163100.0
2008-08-15 10:10:00,67.5,67.6,67.41,67.55,88600.0,47.2145,47.2845,47.1516,47.2495,88600.0
2008-08-15 10:20:00,67.56,67.72,67.41,67.44,76300.0,47.2565,47.3684,47.1516,47.1726,76300.0
2008-08-15 10:30:00,67.46,67.87,67.46,67.7,86400.0,47.1866,47.4733,47.1866,47.3544,86400.0
2008-08-15 10:40:00,67.71,67.96,67.7,67.9,82800.0,47.3614,47.5363,47.3544,47.4943,82800.0
2008-08-15 10:50:00,67.88,67.97,67.71,67.91,82800.0,47.4803,47.5433,47.3614,47.5013,82800.0
2008-08-15 11:00:00,67.88,67.88,67.68,67.75,34100.0,47.4803,47.4803,47.3404,47.3894,34100.0
2008-08-15 11:10:00,67.73,67.89,67.66,67.83,70200.0,47.3754,47.4873,47.3264,47.4454,70200.0
2008-08-15 11:20:00,67.82,67.9,67.66,67.79,43200.0,47.4384,47.4943,47.3264,47.4174,43200.0
2008-08-15 11:30:00,67.78,67.94,67.76,67.81,65800.0,47.4104,47.5223,47.3964,47.4314,65800.0
2008-08-15 11:40:00,67.78,67.78,67.51,67.64,72900.0,47.4104,47.4104,47.2215,47.3125,72900.0
2008-08-15 11:50:00,67.62,67.82,67.55,67.82,73500.0,47.2985,47.4384,47.2495,47.4384,73500.0
2008-08-15 12:00:00,67.78,67.83,67.6,67.63,49500.0,47.4104,47.4454,47.2845,47.3055,49500.0
2008-08-15 12:10:00,67.62,67.8,67.61,67.76,57200.0,47.2985,47.4244,47.2915,47.3964,57200.0
2008-08-15 12:20:00,67.77,67.83,67.57,67.68,64300.0,47.4034,47.4454,47.2635,47.3404,64300.0
2008-08-15 12:30:00,67.69,67.88,67.67,67.85,55600.0,47.3474,47.4803,47.3334,47.4593,55600.0
2008-08-15 12:40:00,67.82,67.88,67.74,67.85,30100.0,47.4384,47.4803,47.3824,47.4593,30100.0
2008-08-15 12:50:00,67.83,67.95,67.81,67.85,51000.0,47.4454,47.5293,47.4314,47.4593,51000.0
2008-08-15 13:00:00,67.87,67.94,67.82,67.83,38600.0,47.4733,47.5223,47.4384,47.4454,38600.0
2008-08-15 13:10:00,67.81,67.85,67.75,67.79,44300.0,47.4314,47.4593,47.3894,47.4174,44300.0
2008-08-15 13:20:00,67.81,67.84,67.64,67.64,80600.0,47.4314,47.4524,47.3125,47.3125,80600.0
2008-08-15 13:30:00,67.64,67.67,67.54,67.55,92500.0,47.3125,47.3334,47.2425,47.2495,92500.0
2008-08-15 13:40:00,67.55,67.64,67.5,67.64,49800.0,47.2495,47.3125,47.2145,47.3125,49800.0
2008-08-15 13:50:00,67.64,67.65,67.55,67.63,36500.0,47.3125,47.3195,47.2495,47.3055,36500.0
2008-08-15 14:00:00,67.63,67.68,67.49,67.52,85900.0,47.3055,47.3404,47.2075,47.2285,85900.0
2008-08-15 14:10:00,67.52,67.68,67.49,67.66,67300.0,47.2285,47.3404,47.2075,47.3264,67300.0
2008-08-15 14:20:00,67.68,67.73,67.5,67.58,103100.0,47.3404,47.3754,47.2145,47.2705,103100.0
2008-08-15 14:30:00,67.57,67.6,67.52,67.52,43900.0,47.2635,47.2845,47.2285,47.2285,43900.0
2008-08-15 14:40:00,67.54,67.61,67.5,67.56,31400.0,47.2425,47.2915,47.2145,47.2565,31400.0
2008-08-15 14:50:00,67.56,67.67,67.55,67.65,45700.0,47.2565,47.3334,47.2495,47.3195,45700.0
2008-08-15 15:00:00,67.64,67.89,67.62,67.85,173300.0,47.3125,47.4873,47.2985,47.4593,173300.0
2008-08-15 15:10:00,67.88,67.97,67.8,67.96,162600.0,47.4803,47.5433,47.4244,47.5363,162600.0
2008-08-15 15:20:00,67.97,68.23,67.92,68.15,164000.0,47.5433,47.7251,47.5083,47.6692,164000.0
2008-08-15 15:30:00,68.14,68.14,68.01,68.12,139400.0,47.6622,47.6622,47.5713,47.6482,139400.0
2008-08-15 15:40:00,68.12,68.18,67.94,68.05,401000.0,47.6482,47.6902,47.5223,47.5992,401000.0
2008-08-15 15:50:00,68.05,68.06,67.87,67.97,471800.0,47.5992,47.6062,47.4733,47.5433,471800.0
2008-08-18 09:30:00,68.1,68.48,67.91,68.25,130200.0,47.6342,47.9,47.5013,47.7391,130200.0
2008-08-18 09:40:00,68.24,68.49,67.91,67.99,128400.0,47.7321,47.907,47.5013,47.5573,128400.0
2008-08-18 09:50:00,67.97,68.22,67.88,68.19,89200.0,47.5433,47.7182,47.4803,47.6972,89200.0
2008-08-18 10:00:00,68.22,68.22,67.9,67.9,92700.0,47.7182,47.7182,47.4943,47.4943,92700.0
2008-08-18 10:10:00,67.9,68.18,67.8,67.85,126600.0,47.4943,47.6902,47.4244,47.4593,126600.0
2008-08-18 10:20:00,67.85,68.06,67.8,68.01,68400.0,47.4593,47.6062,47.4244,47.5713,68400.0
2008-08-18 10:30:00,68.01,68.25,67.88,68.04,83600.0,47.5713,47.7391,47.4803,47.5922,83600.0
2008-08-18 10:40:00,68.02,68.31,67.95,68.11,94400.0,47.5783,47.7811,47.5293,47.6412,94400.0
2008-08-18 10:50:00,68.12,68.38,68.07,68.25,69400.0,47.6482,47.8301,47.6132,47.7391,69400.0
2008-08-18 11:00:00,68.25,68.35,68.01,68.25,95300.0,47.7391,47.8091,47.5713,47.7391,95300.0
2008-08-18 11:10:00,68.25,68.37,68.16,68.35,119100.0,47.7391,47.8231,47.6762,47.8091,119100.0
2008-08-18 11:20:00,68.35,68.45,68.16,68.3,80900.0,47.8091,47.879,47.6762,47.7741,80900.0
2008-08-18 11:30:00,68.31,68.32,68.09,68.23,51200.0,47.7811,47.7881,47.6272,47.7251,51200.0
2008-08-18 11:40:00,68.21,68.24,68.05,68.1,59600.0,47.7112,47.7321,47.5992,47.6342,59600.0
2008-08-18 11:50:00,68.11,68.16,67.67,67.67,110500.0,47.6412,47.6762,47.3334,47.3334,110500.0
2008-08-18 12:00:00,67.66,67.72,67.5,67.64,133700.0,47.3264,47.3684,47.2145,47.3125,133700.0
2008-08-18 12:10:00,67.64,67.72,67.48,67.57,106500.0,47.3125,47.3684,47.2005,47.2635,106500.0
2008-08-18 12:20:00,67.57,67.58,67.34,67.46,90200.0,47.2635,47.2705,47.1026,47.1866,90200.0
2008-08-18 12:30:00,67.47,67.53,67.36,67.47,48400.0,47.1935,47.2355,47.1166,47.1935,48400.0
2008-08-18 12:40:00,67.45,67.45,67.3,67.32,75000.0,47.1796,47.1796,47.0746,47.0886,75000.0
2008-08-18 12:50:00,67.29,67.32,67.12,67.32,79800.0,47.0676,47.0886,46.9487,47.0886,79800.0
2008-08-18 13:00:00,67.33,67.49,67.31,67.36,75700.0,47.0956,47.2075,47.0816,47.1166,75700.0
2008-08-18 13:10:00,67.38,67.45,67.23,67.33,109900.0,47.1306,47.1796,47.0257,47.0956,109900.0
2008-08-18 13:20:00,67.34,67.7,67.34,67.59,61200.0,47.1026,47.3544,47.1026,47.2775,61200.0
2008-08-18 13:30:00,67.57,67.62,67.44,67.5,75700.0,47.2635,47.2985,47.1726,47.2145,75700.0
2008-08-18 13:40:00,67.51,67.54,67.33,67.34,73900.0,47.2215,47.2425,47.0956,47.1026,73900.0
2008-08-18 13:50:00,67.34,67.66,67.32,67.4,93900.0,47.1026,47.3264,47.0886,47.1446,93900.0
2008-08-18 14:00:00,67.4,67.58,67.35,67.55,110900.0,47.1446,47.2705,47.1096,47.2495,110900.0
2008-08-18 14:10:00,67.54,67.75,67.51,67.58,76300.0,47.2425,47.3894,47.2215,47.2705,76300.0
2008-08-18 14:20:00,67.58,67.79,67.47,67.69,66000.0,47.2705,47.4174,47.1935,47.3474,66000.0
2008-08-18 14:30:00,67.69,67.74,67.52,67.64,84200.0,47.3474,47.3824,47.2285,47.3125,84200.0
2008-08-18 14:40:00,67.62,67.72,67.61,67.61,46400.0,47.2985,47.3684,47.2915,47.2915,46400.0
2008-08-18 14:50:00,67.61,67.65,67.46,67.64,70000.0,47.2915,47.3195,47.1866,47.3125,70000.0
2008-08-18 15:00:00,67.65,67.67,67.39,67.42,95600.0,47.3195,47.3334,47.1376,47.1586,95600.0
2008-08-18 15:10:00,67.42,67.55,67.29,67.53,108200.0,47.1586,47.2495,47.0676,47.2355,108200.0
2008-08-18 15:20:00,67.5,67.67,67.41,67.46,93900.0,47.2145,47.3334,47.1516,47.1866,93900.0
2008-08-18 15:30:00,67.46,67.52,67.34,67.47,120900.0,47.1866,47.2285,47.1026,47.1935,120900.0
2008-08-18 15:40:00,67.47,67.47,67.06,67.25,299700.0,47.1935,47.1935,46.9068,47.0397,299700.0
2008-08-18 15:50:00,67.25,67.47,67.2,67.46,211300.0,47.0397,47.1935,47.0047,47.1866,211300.0
2008-08-19 09:30:00,67.56,67.65,66.6,66.86,290700.0,47.2565,47.3195,46.585,46.7669,290700.0
2008-08-19 09:40:00,66.82,66.94,66.56,66.56,140800.0,46.7389,46.8228,46.557,46.557,140800.0
2008-08-19 09:50:00,66.57,66.75,66.3,66.33,221800.0,46.564,46.6899,46.3752,46.3961,221800.0
2008-08-19 10:00:00,66.34,66.5,66.02,66.06,208200.0,46.4031,46.5151,46.1793,46.2073,208200.0
2008-08-19 10:10:00,66.06,66.2,65.94,66.15,119900.0,46.2073,46.3052,46.1234,46.2702,119900.0
2008-08-19 10:20:00,66.16,66.16,65.99,66.04,95200.0,46.2772,46.2772,46.1583,46.1933,95200.0
2008-08-19 10:30:00,66.03,66.19,65.84,65.85,145800.0,46.1863,46.2982,46.0534,46.0604,145800.0
2008-08-19 10:40:00,65.84,66.13,65.76,66.1,123900.0,46.0534,46.2563,45.9974,46.2353,123900.0
2008-08-19 10:50:00,66.11,66.22,65.83,66.01,117200.0,46.2423,46.3192,46.0464,46.1723,117200.0
2008-08-19 11:00:00,66.03,66.22,65.82,65.9,130900.0,46.1863,46.3192,46.0394,46.0954,130900.0
2008-08-19 11:10:00,65.89,66.0,65.86,65.94,69600.0,46.0884,46.1653,46.0674,46.1234,69600.0
2008-08-19 11:20:00,65.92,66.16,65.86,66.01,95000.0,46.1094,46.2772,46.0674,46.1723,95000.0
2008-08-19 11:30:00,66.03,66.2,66.0,66.12,79300.0,46.1863,46.3052,46.1653,46.2493,79300.0
2008-08-19 11:40:00,66.13,66.37,66.11,66.27,94800.0,46.2563,46.4241,46.2423,46.3542,94800.0
2008-08-19 11:50:00,66.27,66.33,66.06,66.13,82000.0,46.3542,46.3961,46.2073,46.2563,82000.0
2008-08-19 12:00:00,66.12,66.17,65.88,65.9,88200.0,46.2493,46.2842,46.0814,46.0954,88200.0
2008-08-19 12:10:00,65.91,65.93,65.81,65.89,100600.0,46.1024,46.1164,46.0324,46.0884,100600.0
2008-08-19 12:20:00,65.9,66.06,65.85,65.88,89400.0,46.0954,46.2073,46.0604,46.0814,89400.0
2008-08-19 12:30:00,65.88,66.14,65.83,66.1,77900.0,46.0814,46.2632,46.0464,46.2353,77900.0
2008-08-19 12:40:00,66.09,66.13,65.88,66.11,52800.0,46.2283,46.2563,46.0814,46.2423,52800.0
2008-08-19 12:50:00,66.11,66.25,66.06,66.13,56700.0,46.2423,46.3402,46.2073,46.2563,56700.0
2008-08-19 13:00:00,66.15,66.27,66.05,66.24,45400.0,46.2702,46.3542,46.2003,46.3332,45400.0
2008-08-19 13:10:00,66.26,66.47,66.25,66.32,84900.0,46.3472,46.4941,46.3402,46.3892,84900.0
2008-08-19 13:20:00,66.31,66.48,66.26,66.4,48800.0,46.3822,46.5011,46.3472,46.4451,48800.0
2008-08-19 13:30:00,66.4,66.5,66.26,66.37,60500.0,46.4451,46.5151,46.3472,46.4241,60500.0
2008-08-19 13:40:00,66.38,66.46,66.23,66.4,77900.0,46.4311,46.4871,46.3262,46.4451,77900.0
2008-08-19 13:50:00,66.41,66.41,66.15,66.18,59900.0,46.4521,46.4521,46.2702,46.2912,59900.0
2008-08-19 14:00:00,66.18,66.22,66.04,66.18,121500.0,46.2912,46.3192,46.1933,46.2912,121500.0
2008-08-19 14:10:00,66.17,66.19,66.02,66.09,108900.0,46.2842,46.2982,46.1793,46.2283,108900.0
2008-08-19 14:20:00,66.1,66.21,66.04,66.08,112800.0,46.2353,46.3122,46.1933,46.2213,112800.0
2008-08-19 14:30:00,66.08,66.13,65.94,65.96,63500.0,46.2213,46.2563,46.1234,46.1373,63500.0
2008-08-19 14:40:00,65.94,66.05,65.94,66.03,80900.0,46.1234,46.2003,46.1234,46.1863,80900.0
2008-08-19 14:50:00,66.03,66.17,66.03,66.08,55900.0,46.1863,46.2842,46.1863,46.2213,55900.0
2008-08-19 15:00:00,66.09,66.1,65.8,65.99,137000.0,46.2283,46.2353,46.0254,46.1583,137000.0
2008-08-19 15:10:00,65.98,66.14,65.97,66.07,105800.0,46.1513,46.2632,46.1443,46.2143,105800.0
2008-08-19 15:20:00,66.07,66.27,65.94,66.13,127900.0,46.2143,46.3542,46.1234,46.2563,127900.0
2008-08-19 15:30:00,66.13,66.26,66.02,66.26,138400.0,46.2563,46.3472,46.1793,46.3472,138400.0
2008-08-19 15:40:00,66.25,66.43,66.13,66.22,249900.0,46.3402,46.4661,46.2563,46.3192,249900.0
2008-08-19 15:50:00,66.2,66.51,66.2,66.46,330100.0,46.3052,46.5221,46.3052,46.4871,330100.0
2008-08-20 09:30:00,66.27,66.3,65.62,65.73,216900.0,46.3542,46.3752,45.8995,45.9765,216900.0
2008-08-20 09:40:00,65.71,65.75,65.36,65.42,217500.0,45.9625,45.9905,45.7177,45.7596,217500.0
2008-08-20 09:50:00,65.4,66.04,65.37,65.84,181400.0,45.7456,46.1933,45.7247,46.0534,181400.0
2008-08-20 10:00:00,65.84,65.84,65.52,65.6,65700.0,46.0534,46.0534,45.8296,45.8855,65700.0
2008-08-20 10:10:00,65.63,65.98,65.63,65.88,75200.0,45.9065,46.1513,45.9065,46.0814,75200.0
2008-08-20 10:20:00,65.87,66.18,65.86,66.03,101200.0,46.0744,46.2912,46.0674,46.1863,101200.0
2008-08-20 10:30:00,66.07,66.4,66.01,66.22,183700.0,46.2143,46.4451,46.1723,46.3192,183700.0
2008-08-20 10:40:00,66.21,66.4,65.97,66.23,126000.0,46.3122,46.4451,46.1443,46.3262,126000.0
2008-08-20 10:50:00,66.23,66.52,66.16,66.5,109500.0,46.3262,46.529,46.2772,46.5151,109500.0
2008-08-20 11:00:00,66.52,66.67,66.35,66.4,92800.0,46.529,46.634,46.4101,46.4451,92800.0
2008-08-20 11:10:00,66.4,66.73,66.22,66.45,117000.0,46.4451,46.6759,46.3192,46.4801,117000.0
2008-08-20 11:20:00,66.43,66.71,66.28,66.67,68400.0,46.4661,46.6619,46.3612,46.634,68400.0
2008-08-20 11:30:00,66.67,66.68,66.17,66.19,70700.0,46.634,46.641,46.2842,46.2982,70700.0
2008-08-20 11:40:00,66.2,66.2,66.01,66.07,66600.0,46.3052,46.3052,46.1723,46.2143,66600.0
2008-08-20 11:50:00,66.05,66.11,66.01,66.08,51100.0,46.2003,46.2423,46.1723,46.2213,51100.0
2008-08-20 12:00:00,66.06,66.11,65.88,65.97,69100.0,46.2073,46.2423,46.0814,46.1443,69100.0
2008-08-20 12:10:00,65.94,65.97,65.74,65.77,79100.0,46.1234,46.1443,45.9835,46.0044,79100.0
2008-08-20 12:20:00,65.77,66.01,65.68,65.9,37900.0,46.0044,46.1723,45.9415,46.0954,37900.0
2008-08-20 12:30:00,65.9,65.97,65.84,65.87,27100.0,46.0954,46.1443,46.0534,46.0744,27100.0
2008-08-20 12:40:00,65.87,66.02,65.84,65.84,29500.0,46.0744,46.1793,46.0534,46.0534,29500.0
2008-08-20 12:50:00,65.83,66.0,65.78,65.97,32000.0,46.0464,46.1653,46.0114,46.1443,32000.0
2008-08-20 13:00:00,65.98,66.11,65.88,66.11,36100.0,46.1513,46.2423,46.0814,46.2423,36100.0
2008-08-20 13:10:00,66.11,66.14,65.99,66.05,45700.0,46.2423,46.2632,46.1583,46.2003,45700.0
2008-08-20 13:20:00,66.07,66.16,65.95,66.13,39500.0,46.2143,46.2772,46.1303,46.2563,39500.0
2008-08-20 13:30:00,66.13,66.21,66.04,66.08,38500.0,46.2563,46.3122,46.1933,46.2213,38500.0
2008-08-20 13:40:00,66.07,66.12,66.03,66.09,51100.0,46.2143,46.2493,46.1863,46.2283,51100.0
2008-08-20 13:50:00,66.09,66.16,66.0,66.15,52200.0,46.2283,46.2772,46.1653,46.2702,52200.0
2008-08-20 14:00:00,66.14,66.15,65.85,65.93,51300.0,46.2632,46.2702,46.0604,46.1164,51300.0
2008-08-20 14:10:00,65.91,65.97,65.66,65.69,79400.0,46.1024,46.1443,45.9275,45.9485,79400.0
2008-08-20 14:20:00,65.68,65.76,65.6,65.65,92900.0,45.9415,45.9974,45.8855,45.9205,92900.0
2008-08-20 14:30:00,65.66,65.79,65.62,65.7,69600.0,45.9275,46.0184,45.8995,45.9555,69600.0
2008-08-20 14:40:00,65.69,65.86,65.67,65.73,55000.0,45.9485,46.0674,45.9345,45.9765,55000.0
2008-08-20 14:50:00,65.72,66.09,65.71,66.05,68500.0,45.9695,46.2283,45.9625,46.2003,68500.0
2008-08-20 15:00:00,66.04,66.08,65.81,65.88,92100.0,46.1933,46.2213,46.0324,46.0814,92100.0
2008-08-20 15:10:00,65.87,65.99,65.82,65.87,85900.0,46.0744,46.1583,46.0394,46.0744,85900.0
2008-08-20 15:20:00,65.88,65.93,65.76,65.84,116600.0,46.0814,46.1164,45.9974,46.0534,116600.0
2008-08-20 15:30:00,65.84,65.98,65.72,65.9,91100.0,46.0534,46.1513,45.9695,46.0954,91100.0
2008-08-20 15:40:00,65.93,66.03,65.84,65.89,135400.0,46.1164,46.1863,46.0534,46.0884,135400.0
2008-08-20 15:50:00,65.88,65.98,65.8,65.97,216400.0,46.0814,46.1513,46.0254,46.1443,216400.0
2008-08-21 09:30:00,65.5,65.72,65.24,65.41,121900.0,45.8156,45.9695,45.6337,45.7526,121900.0
2008-08-21 09:40:00,65.41,65.59,65.27,65.4,94100.0,45.7526,45.8785,45.6547,45.7456,94100.0
2008-08-21 09:50:00,65.39,66.08,65.3,66.01,133600.0,45.7386,46.2213,45.6757,46.1723,133600.0
2008-08-21 10:00:00,66.02,66.39,65.9,66.0,155300.0,46.1793,46.4381,46.0954,46.1653,155300.0
2008-08-21 10:10:00,66.02,66.22,65.8,66.22,76100.0,46.1793,46.3192,46.0254,46.3192,76100.0
2008-08-21 10:20:00,66.21,66.21,65.85,65.98,48800.0,46.3122,46.3122,46.0604,46.1513,48800.0
2008-08-21 10:30:00,65.98,66.0,65.58,65.75,60700.0,46.1513,46.1653,45.8715,45.9905,60700.0
2008-08-21 10:40:00,65.69,65.75,65.42,65.53,78900.0,45.9485,45.9905,45.7596,45.8366,78900.0
2008-08-21 10:50:00,65.52,65.61,65.35,65.5,139600.0,45.8296,45.8925,45.7107,45.8156,139600.0
2008-08-21 11:00:00,65.5,65.64,65.37,65.52,39900.0,45.8156,45.9135,45.7247,45.8296,39900.0
2008-08-21 11:10:00,65.52,65.64,65.5,65.53,41100.0,45.8296,45.9135,45.8156,45.8366,41100.0
2008-08-21 11:20:00,65.53,65.83,65.53,65.79,56900.0,45.8366,46.0464,45.8366,46.0184,56900.0
2008-08-21 11:30:00,65.79,65.87,65.58,65.82,53300.0,46.0184,46.0744,45.8715,46.0394,53300.0
2008-08-21 11:40:00,65.83,66.01,65.83,65.83,60000.0,46.0464,46.1723,46.0464,46.0464,60000.0
2008-08-21 11:50:00,65.83,65.83,65.62,65.7,34200.0,46.0464,46.0464,45.8995,45.9555,34200.0
2008-08-21 12:00:00,65.7,66.01,65.7,65.95,33800.0,45.9555,46.1723,45.9555,46.1303,33800.0
2008-08-21 12:10:00,65.94,66.07,65.9,66.03,23300.0,46.1234,46.2143,46.0954,46.1863,23300.0
2008-08-21 12:20:00,66.03,66.03,65.8,65.8,35300.0,46.1863,46.1863,46.0254,46.0254,35300.0
2008-08-21 12:30:00,65.82,65.89,65.77,65.8,22600.0,46.0394,46.0884,46.0044,46.0254,22600.0
2008-08-21 12:40:00,65.8,65.88,65.72,65.88,29200.0,46.0254,46.0814,45.9695,46.0814,29200.0
2008-08-21 12:50:00,65.88,65.93,65.85,65.89,26400.0,46.0814,46.1164,46.0604,46.0884,26400.0
2008-08-21 13:00:00,65.89,66.01,65.86,66.0,49000.0,46.0884,46.1723,46.0674,46.1653,49000.0
2008-08-21 13:10:00,66.01,66.08,65.96,66.06,42100.0,46.1723,46.2213,46.1373,46.2073,42100.0
2008-08-21 13:20:00,66.07,66.09,65.91,65.99,44400.0,46.2143,46.2283,46.1024,46.1583,44400.0
2008-08-21 13:30:00,65.96,66.11,65.92,66.06,40100.0,46.1373,46.2423,46.1094,46.2073,40100.0
2008-08-21 13:40:00,66.03,66.04,65.85,65.96,52900.0,46.1863,46.1933,46.0604,46.1373,52900.0
2008-08-21 13:50:00,65.97,65.99,65.84,65.9,48600.0,46.1443,46.1583,46.0534,46.0954,48600.0
2008-08-21 14:00:00,65.89,65.94,65.78,65.87,63600.0,46.0884,46.1234,46.0114,46.0744,63600.0
2008-08-21 14:10:00,65.84,66.14,65.83,65.99,64600.0,46.0534,46.2632,46.0464,46.1583,64600.0
2008-08-21 14:20:00,65.99,66.16,65.95,66.05,57000.0,46.1583,46.2772,46.1303,46.2003,57000.0
2008-08-21 14:30:00,66.05,66.14,65.97,66.13,54100.0,46.2003,46.2632,46.1443,46.2563,54100.0
2008-08-21 14:40:00,66.12,66.18,66.04,66.11,54600.0,46.2493,46.2912,46.1933,46.2423,54600.0
2008-08-21 14:50:00,66.08,66.15,65.98,66.02,50300.0,46.2213,46.2702,46.1513,46.1793,50300.0
2008-08-21 15:00:00,66.02,66.15,65.97,66.0,83400.0,46.1793,46.2702,46.1443,46.1653,83400.0
2008-08-21 15:10:00,65.99,66.18,65.92,66.05,118600.0,46.1583,46.2912,46.1094,46.2003,118600.0
2008-08-21 15:20:00,66.04,66.11,65.96,66.0,113600.0,46.1933,46.2423,46.1373,46.1653,113600.0
2008-08-21 15:30:00,66.01,66.12,65.91,66.03,125500.0,46.1723,46.2493,46.1024,46.1863,125500.0
2008-08-21 15:40:00,66.04,66.2,66.03,66.15,163700.0,46.1933,46.3052,46.1863,46.2702,163700.0
2008-08-21 15:50:00,66.16,66.3,66.15,66.24,201300.0,46.2772,46.3752,46.2702,46.3332,201300.0
2008-08-22 09:30:00,66.57,67.04,66.54,66.88,170100.0,46.564,46.8928,46.543,46.7809,170100.0
2008-08-22 09:40:00,66.89,67.2,66.74,67.17,101500.0,46.7879,47.0047,46.6829,46.9837,101500.0
2008-08-22 09:50:00,67.14,67.17,66.93,67.1,87600.0,46.9627,46.9837,46.8158,46.9347,87600.0
2008-08-22 10:00:00,67.1,67.23,66.85,67.03,121500.0,46.9347,47.0257,46.7599,46.8858,121500.0
2008-08-22 10:10:00,67.0,67.26,67.0,67.26,73300.0,46.8648,47.0467,46.8648,47.0467,73300.0
2008-08-22 10:20:00,67.26,67.29,67.14,67.2,71700.0,47.0467,47.0676,46.9627,47.0047,71700.0
2008-08-22 10:30:00,67.19,67.42,67.16,67.37,69300.0,46.9977,47.1586,46.9767,47.1236,69300.0
2008-08-22 10:40:00,67.35,67.4,67.29,67.3,89800.0,47.1096,47.1446,47.0676,47.0746,89800.0
2008-08-22 10:50:00,67.3,67.31,67.13,67.19,106100.0,47.0746,47.0816,46.9557,46.9977,106100.0
2008-08-22 11:00:00,67.18,67.24,67.0,67.1,79500.0,46.9907,47.0327,46.8648,46.9347,79500.0
2008-08-22 11:10:00,67.05,67.15,66.94,67.15,43600.0,46.8998,46.9697,46.8228,46.9697,43600.0
2008-08-22 11:20:00,67.17,67.24,67.1,67.12,27400.0,46.9837,47.0327,46.9347,46.9487,27400.0
2008-08-22 11:30:00,67.12,67.31,67.12,67.2,94900.0,46.9487,47.0816,46.9487,47.0047,94900.0
2008-08-22 11:40:00,67.19,67.32,67.13,67.31,68700.0,46.9977,47.0886,46.9557,47.0816,68700.0
2008-08-22 11:50:00,67.31,67.47,67.26,67.46,95000.0,47.0816,47.1935,47.0467,47.1866,95000.0
2008-08-22 12:00:00,67.46,67.47,67.1,67.14,61700.0,47.1866,47.1935,46.9347,46.9627,61700.0
2008-08-22 12:10:00,67.13,67.26,67.08,67.11,38800.0,46.9557,47.0467,46.9208,46.9417,38800.0
2008-08-22 12:20:00,67.13,67.27,67.03,67.18,49300.0,46.9557,47.0537,46.8858,46.9907,49300.0
2008-08-22 12:30:00,67.16,67.24,66.97,66.98,56400.0,46.9767,47.0327,46.8438,46.8508,56400.0
2008-08-22 12:40:00,66.98,67.11,66.96,67.03,66200.0,46.8508,46.9417,46.8368,46.8858,66200.0
2008-08-22 12:50:00,67.04,67.1,66.99,67.06,48400.0,46.8928,46.9347,46.8578,46.9068,48400.0
2008-08-22 13:00:00,67.06,67.27,67.05,67.27,68600.0,46.9068,47.0537,46.8998,47.0537,68600.0
2008-08-22 13:10:00,67.27,67.35,67.21,67.3,43200.0,47.0537,47.1096,47.0117,47.0746,43200.0
2008-08-22 13:20:00,67.32,67.48,67.31,67.47,53400.0,47.0886,47.2005,47.0816,47.1935,53400.0
2008-08-22 13:30:00,67.46,67.48,67.34,67.38,34400.0,47.1866,47.2005,47.1026,47.1306,34400.0
2008-08-22 13:40:00,67.38,67.48,67.36,67.43,40700.0,47.1306,47.2005,47.1166,47.1656,40700.0
2008-08-22 13:50:00,67.42,67.48,67.37,67.48,57100.0,47.1586,47.2005,47.1236,47.2005,57100.0
2008-08-22 14:00:00,67.46,67.48,67.38,67.44,70600.0,47.1866,47.2005,47.1306,47.1726,70600.0
2008-08-22 14:10:00,67.43,67.59,67.4,67.57,74100.0,47.1656,47.2775,47.1446,47.2635,74100.0
2008-08-22 14:20:00,67.57,67.75,67.55,67.67,87800.0,47.2635,47.3894,47.2495,47.3334,87800.0
2008-08-22 14:30:00,67.67,67.69,67.53,67.56,46200.0,47.3334,47.3474,47.2355,47.2565,46200.0
2008-08-22 14:40:00,67.58,67.69,67.52,67.55,54900.0,47.2705,47.3474,47.2285,47.2495,54900.0
2008-08-22 14:50:00,67.55,67.68,67.54,67.61,44000.0,47.2495,47.3404,47.2425,47.2915,44000.0
2008-08-22 15:00:00,67.64,67.69,67.5,67.6,51500.0,47.3125,47.3474,47.2145,47.2845,51500.0
2008-08-22 15:10:00,67.59,67.65,67.47,67.5,61600.0,47.2775,47.3195,47.1935,47.2145,61600.0
2008-08-22 15:20:00,67.51,67.53,67.42,67.47,59000.0,47.2215,47.2355,47.1586,47.1935,59000.0
2008-08-22 15:30:00,67.48,67.63,67.44,67.48,127100.0,47.2005,47.3055,47.1726,47.2005,127100.0
2008-08-22 15:40:00,67.48,67.64,67.46,67.58,144300.0,47.2005,47.3125,47.1866,47.2705,144300.0
2008-08-22 15:50:00,67.57,67.58,67.32,67.4,430900.0,47.2635,47.2705,47.0886,47.1446,430900.0
2008-08-25 09:30:00,67.45,67.5,66.55,66.55,140200.0,47.1796,47.2145,46.55,46.55,140200.0
2008-08-25 09:40:00,66.57,66.66,66.34,66.49,133700.0,46.564,46.627,46.4031,46.5081,133700.0
2008-08-25 09:50:00,66.49,66.79,66.4,66.68,82500.0,46.5081,46.7179,46.4451,46.641,82500.0
2008-08-25 10:00:00,66.68,66.87,66.5,66.74,141400.0,46.641,46.7739,46.5151,46.6829,141400.0
2008-08-25 10:10:00,66.74,66.93,66.73,66.86,52200.0,46.6829,46.8158,46.6759,46.7669,52200.0
2008-08-25 10:20:00,66.87,67.0,66.85,66.98,42300.0,46.7739,46.8648,46.7599,46.8508,42300.0
2008-08-25 10:30:00,66.98,67.12,66.88,67.0,51300.0,46.8508,46.9487,46.7809,46.8648,51300.0
2008-08-25 10:40:00,67.03,67.13,66.9,66.91,50300.0,46.8858,46.9557,46.7948,46.8018,50300.0
2008-08-25 10:50:00,66.89,66.9,66.61,66.69,49800.0,46.7879,46.7948,46.592,46.648,49800.0
2008-08-25 11:00:00,66.69,66.71,66.54,66.65,42500.0,46.648,46.6619,46.543,46.62,42500.0
2008-08-25 11:10:00,66.65,66.69,66.53,66.59,37800.0,46.62,46.648,46.536,46.578,37800.0
2008-08-25 11:20:00,66.58,66.74,66.55,66.73,39800.0,46.571,46.6829,46.55,46.6759,39800.0
2008-08-25 11:30:00,66.7,66.82,66.66,66.79,26000.0,46.655,46.7389,46.627,46.7179,26000.0
2008-08-25 11:40:00,66.79,66.79,66.69,66.79,21600.0,46.7179,46.7179,46.648,46.7179,21600.0
2008-08-25 11:50:00,66.77,66.77,66.41,66.46,44000.0,46.7039,46.7039,46.4521,46.4871,44000.0
2008-08-25 12:00:00,66.43,66.52,66.31,66.45,66400.0,46.4661,46.529,46.3822,46.4801,66400.0
2008-08-25 12:10:00,66.43,66.57,66.34,66.48,45400.0,46.4661,46.564,46.4031,46.5011,45400.0
2008-08-25 12:20:00,66.47,66.49,66.33,66.36,50200.0,46.4941,46.5081,46.3961,46.4171,50200.0
2008-08-25 12:30:00,66.32,66.48,66.28,66.46,53600.0,46.3892,46.5011,46.3612,46.4871,53600.0
2008-08-25 12:40:00,66.44,66.62,66.43,66.49,40300.0,46.4731,46.599,46.4661,46.5081,40300.0
2008-08-25 12:50:00,66.5,66.74,66.46,66.64,69600.0,46.5151,46.6829,46.4871,46.613,69600.0
2008-08-25 13:00:00,66.65,66.89,66.63,66.82,82100.0,46.62,46.7879,46.606,46.7389,82100.0
2008-08-25 13:10:00,66.79,66.79,66.55,66.63,67500.0,46.7179,46.7179,46.55,46.606,67500.0
2008-08-25 13:20:00,66.64,66.84,66.64,66.75,44500.0,46.613,46.7529,46.613,46.6899,44500.0
2008-08-25 13:30:00,66.72,66.78,66.62,66.75,27400.0,46.6689,46.7109,46.599,46.6899,27400.0
2008-08-25 13:40:00,66.74,66.82,66.7,66.81,77400.0,46.6829,46.7389,46.655,46.7319,77400.0
2008-08-25 13:50:00,66.8,66.89,66.73,66.78,55400.0,46.7249,46.7879,46.6759,46.7109,55400.0
2008-08-25 14:00:00,66.81,66.86,66.71,66.81,53400.0,46.7319,46.7669,46.6619,46.7319,53400.0
2008-08-25 14:10:00,66.78,66.81,66.63,66.75,47300.0,46.7109,46.7319,46.606,46.6899,47300.0
2008-08-25 14:20:00,66.73,66.79,66.6,66.61,44100.0,46.6759,46.7179,46.585,46.592,44100.0
2008-08-25 14:30:00,66.6,66.65,66.5,66.52,96700.0,46.585,46.62,46.5151,46.529,96700.0
2008-08-25 14:40:00,66.52,66.74,66.48,66.57,82700.0,46.529,46.6829,46.5011,46.564,82700.0
2008-08-25 14:50:00,66.57,66.58,66.39,66.43,77700.0,46.564,46.571,46.4381,46.4661,77700.0
2008-08-25 15:00:00,66.47,66.58,66.35,66.41,79800.0,46.4941,46.571,46.4101,46.4521,79800.0
2008-08-25 15:10:00,66.42,66.5,66.32,66.43,133900.0,46.4591,46.5151,46.3892,46.4661,133900.0
2008-08-25 15:20:00,66.43,66.53,66.33,66.51,131500.0,46.4661,46.536,46.3961,46.5221,131500.0
2008-08-25 15:30:00,66.51,66.56,66.4,66.45,104900.0,46.5221,46.557,46.4451,46.4801,104900.0
2008-08-25 15:40:00,66.45,66.54,66.31,66.44,186600.0,46.4801,46.543,46.3822,46.4731,186600.0
2008-08-25 15:50:00,66.43,66.52,66.4,66.51,268100.0,46.4661,46.529,46.4451,46.5221,268100.0
2008-08-26 09:30:00,66.42,66.49,65.68,65.82,105200.0,46.4591,46.5081,45.9415,46.0394,105200.0
2008-08-26 09:40:00,65.81,65.99,65.6,65.99,115300.0,46.0324,46.1583,45.8855,46.1583,115300.0
2008-08-26 09:50:00,65.99,66.12,65.78,66.04,86900.0,46.1583,46.2493,46.0114,46.1933,86900.0
2008-08-26 10:00:00,66.03,66.26,65.94,66.14,80100.0,46.1863,46.3472,46.1234,46.2632,80100.0
2008-08-26 10:10:00,66.11,66.22,66.03,66.06,42600.0,46.2423,46.3192,46.1863,46.2073,42600.0
2008-08-26 10:20:00,66.08,66.36,66.06,66.32,50000.0,46.2213,46.4171,46.2073,46.3892,50000.0
2008-08-26 10:30:00,66.31,66.69,66.31,66.62,65200.0,46.3822,46.648,46.3822,46.599,65200.0
2008-08-26 10:40:00,66.64,66.73,66.48,66.53,65500.0,46.613,46.6759,46.5011,46.536,65500.0
2008-08-26 10:50:00,66.51,66.58,66.43,66.58,33800.0,46.5221,46.571,46.4661,46.571,33800.0
2008-08-26 11:00:00,66.58,66.61,66.32,66.36,31700.0,46.571,46.592,46.3892,46.4171,31700.0
2008-08-26 11:10:00,66.36,66.41,66.29,66.37,37400.0,46.4171,46.4521,46.3682,46.4241,37400.0
2008-08-26 11:20:00,66.37,66.49,66.25,66.43,53300.0,46.4241,46.5081,46.3402,46.4661,53300.0
2008-08-26 11:30:00,66.42,66.43,66.21,66.35,51500.0,46.4591,46.4661,46.3122,46.4101,51500.0
2008-08-26 11:40:00,66.34,66.39,66.16,66.16,65500.0,46.4031,46.4381,46.2772,46.2772,65500.0
2008-08-26 11:50:00,66.17,66.46,66.17,66.38,44100.0,46.2842,46.4871,46.2842,46.4311,44100.0
2008-08-26 12:00:00,66.38,66.44,66.31,66.33,44800.0,46.4311,46.4731,46.3822,46.3961,44800.0
2008-08-26 12:10:00,66.36,66.43,66.27,66.43,26500.0,46.4171,46.4661,46.3542,46.4661,26500.0
2008-08-26 12:20:00,66.41,66.49,66.26,66.29,29000.0,46.4521,46.5081,46.3472,46.3682,29000.0
2008-08-26 12:30:00,66.3,66.43,66.27,66.35,27600.0,46.3752,46.4661,46.3542,46.4101,27600.0
2008-08-26 12:40:00,66.37,66.49,66.31,66.35,40800.0,46.4241,46.5081,46.3822,46.4101,40800.0
2008-08-26 12:50:00,66.36,66.4,66.28,66.4,33700.0,46.4171,46.4451,46.3612,46.4451,33700.0
2008-08-26 13:00:00,66.38,66.39,66.22,66.25,70500.0,46.4311,46.4381,46.3192,46.3402,70500.0
2008-08-26 13:10:00,66.26,66.36,66.25,66.29,34000.0,46.3472,46.4171,46.3402,46.3682,34000.0
2008-08-26 13:20:00,66.3,66.37,66.24,66.27,45400.0,46.3752,46.4241,46.3332,46.3542,45400.0
2008-08-26 13:30:00,66.26,66.26,66.09,66.15,67900.0,46.3472,46.3472,46.2283,46.2702,67900.0
2008-08-26 13:40:00,66.16,66.16,65.99,66.09,46100.0,46.2772,46.2772,46.1583,46.2283,46100.0
2008-08-26 13:50:00,66.1,66.27,66.08,66.23,40100.0,46.2353,46.3542,46.2213,46.3262,40100.0
2008-08-26 14:00:00,66.22,66.38,66.1,66.33,84300.0,46.3192,46.4311,46.2353,46.3961,84300.0
2008-08-26 14:10:00,66.32,66.47,66.19,66.24,68500.0,46.3892,46.4941,46.2982,46.3332,68500.0
2008-08-26 14:20:00,66.23,66.34,66.07,66.17,88100.0,46.3262,46.4031,46.2143,46.2842,88100.0
2008-08-26 14:30:00,66.14,66.3,66.05,66.26,54700.0,46.2632,46.3752,46.2003,46.3472,54700.0
2008-08-26 14:40:00,66.28,66.28,66.09,66.21,45300.0,46.3612,46.3612,46.2283,46.3122,45300.0
2008-08-26 14:50:00,66.21,66.24,66.06,66.13,38800.0,46.3122,46.3332,46.2073,46.2563,38800.0
2008-08-26 15:00:00,66.12,66.23,66.1,66.14,53400.0,46.2493,46.3262,46.2353,46.2632,53400.0
2008-08-26 15:10:00,66.17,66.37,66.1,66.29,77900.0,46.2842,46.4241,46.2353,46.3682,77900.0
2008-08-26 15:20:00,66.28,66.41,66.22,66.37,75800.0,46.3612,46.4521,46.3192,46.4241,75800.0
2008-08-26 15:30:00,66.37,66.49,66.35,66.43,94200.0,46.4241,46.5081,46.4101,46.4661,94200.0
2008-08-26 15:40:00,66.43,66.63,66.43,66.56,107800.0,46.4661,46.606,46.4661,46.557,107800.0
2008-08-26 15:50:00,66.55,66.62,66.45,66.52,179700.0,46.55,46.599,46.4801,46.529,179700.0
2008-08-27 09:30:00,66.99,66.99,65.87,66.29,94600.0,46.8578,46.8578,46.0744,46.3682,94600.0
2008-08-27 09:40:00,66.31,66.41,65.99,66.18,55200.0,46.3822,46.4521,46.1583,46.2912,55200.0
2008-08-27 09:50:00,66.18,66.18,65.97,66.11,58600.0,46.2912,46.2912,46.1443,46.2423,58600.0
2008-08-27 10:00:00,66.09,66.36,66.05,66.18,63800.0,46.2283,46.4171,46.2003,46.2912,63800.0
2008-08-27 10:10:00,66.15,66.6,66.15,66.49,90900.0,46.2702,46.585,46.2702,46.5081,90900.0
2008-08-27 10:20:00,66.48,66.93,66.48,66.76,100700.0,46.5011,46.8158,46.5011,46.6969,100700.0
2008-08-27 10:30:00,66.76,67.05,66.76,66.82,101600.0,46.6969,46.8998,46.6969,46.7389,101600.0
2008-08-27 10:40:00,66.82,66.94,66.68,66.7,46100.0,46.7389,46.8228,46.641,46.655,46100.0
2008-08-27 10:50:00,66.68,66.71,66.55,66.66,46600.0,46.641,46.6619,46.55,46.627,46600.0
2008-08-27 11:00:00,66.66,66.69,66.37,66.37,43800.0,46.627,46.648,46.4241,46.4241,43800.0
2008-08-27 11:10:00,66.37,66.48,66.35,66.48,27500.0,46.4241,46.5011,46.4101,46.5011,27500.0
2008-08-27 11:20:00,66.48,66.69,66.48,66.58,59000.0,46.5011,46.648,46.5011,46.571,59000.0
2008-08-27 11:30:00,66.58,66.62,66.41,66.53,38800.0,46.571,46.599,46.4521,46.536,38800.0
2008-08-27 11:40:00,66.55,66.65,66.54,66.63,33500.0,46.55,46.62,46.543,46.606,33500.0
2008-08-27 11:50:00,66.63,66.8,66.62,66.8,42800.0,46.606,46.7249,46.599,46.7249,42800.0
2008-08-27 12:00:00,66.8,66.95,66.72,66.88,47400.0,46.7249,46.8298,46.6689,46.7809,47400.0
2008-08-27 12:10:00,66.86,66.96,66.79,66.9,47500.0,46.7669,46.8368,46.7179,46.7948,47500.0
2008-08-27 12:20:00,66.9,67.02,66.9,66.91,27700.0,46.7948,46.8788,46.7948,46.8018,27700.0
2008-08-27 12:30:00,66.94,66.98,66.83,66.87,66000.0,46.8228,46.8508,46.7459,46.7739,66000.0
2008-08-27 12:40:00,66.85,67.17,66.82,67.09,54000.0,46.7599,46.9837,46.7389,46.9277,54000.0
2008-08-27 12:50:00,67.08,67.16,67.06,67.1,40600.0,46.9208,46.9767,46.9068,46.9347,40600.0
2008-08-27 13:00:00,67.1,67.13,66.98,67.02,40800.0,46.9347,46.9557,46.8508,46.8788,40800.0
2008-08-27 13:10:00,67.02,67.03,66.89,66.9,34900.0,46.8788,46.8858,46.7879,46.7948,34900.0
2008-08-27 13:20:00,66.89,66.9,66.77,66.79,31700.0,46.7879,46.7948,46.7039,46.7179,31700.0
2008-08-27 13:30:00,66.81,66.85,66.73,66.83,28900.0,46.7319,46.7599,46.6759,46.7459,28900.0
2008-08-27 13:40:00,66.84,66.92,66.83,66.9,28000.0,46.7529,46.8088,46.7459,46.7948,28000.0
2008-08-27 13:50:00,66.9,66.92,66.76,66.81,44000.0,46.7948,46.8088,46.6969,46.7319,44000.0
2008-08-27 14:00:00,66.81,66.86,66.74,66.76,44600.0,46.7319,46.7669,46.6829,46.6969,44600.0
2008-08-27 14:10:00,66.76,66.79,66.58,66.69,70100.0,46.6969,46.7179,46.571,46.648,70100.0
2008-08-27 14:20:00,66.71,66.81,66.63,66.71,44500.0,46.6619,46.7319,46.606,46.6619,44500.0
2008-08-27 14:30:00,66.71,66.81,66.66,66.78,22100.0,46.6619,46.7319,46.627,46.7109,22100.0
2008-08-27 14:40:00,66.8,66.95,66.77,66.84,75300.0,46.7249,46.8298,46.7039,46.7529,75300.0
2008-08-27 14:50:00,66.83,66.84,66.56,66.6,78600.0,46.7459,46.7529,46.557,46.585,78600.0
2008-08-27 15:00:00,66.61,66.7,66.58,66.67,45300.0,46.592,46.655,46.571,46.634,45300.0
2008-08-27 15:10:00,66.67,66.67,66.43,66.43,87100.0,46.634,46.634,46.4661,46.4661,87100.0
2008-08-27 15:20:00,66.43,66.52,66.33,66.38,104400.0,46.4661,46.529,46.3961,46.4311,104400.0
2008-08-27 15:30:00,66.4,66.41,66.22,66.36,101900.0,46.4451,46.4521,46.3192,46.4171,101900.0
2008-08-27 15:40:00,66.35,66.38,66.24,66.31,103600.0,46.4101,46.4311,46.3332,46.3822,103600.0
2008-08-27 15:50:00,66.31,66.7,66.31,66.69,365100.0,46.3822,46.655,46.3822,46.648,365100.0
2008-08-28 09:30:00,66.86,67.18,66.86,67.17,59100.0,46.7669,46.9907,46.7669,46.9837,59100.0
2008-08-28 09:40:00,67.14,67.16,67.01,67.04,71700.0,46.9627,46.9767,46.8718,46.8928,71700.0
2008-08-28 09:50:00,67.07,67.09,66.9,67.04,80600.0,46.9138,46.9277,46.7948,46.8928,80600.0
2008-08-28 10:00:00,67.06,67.13,66.84,66.85,63400.0,46.9068,46.9557,46.7529,46.7599,63400.0
2008-08-28 10:10:00,66.88,66.99,66.85,66.9,52700.0,46.7809,46.8578,46.7599,46.7948,52700.0
2008-08-28 10:20:00,66.91,66.98,66.84,66.95,100600.0,46.8018,46.8508,46.7529,46.8298,100600.0
2008-08-28 10:30:00,66.95,67.19,66.91,67.18,67500.0,46.8298,46.9977,46.8018,46.9907,67500.0
2008-08-28 10:40:00,67.19,67.45,67.11,67.45,87200.0,46.9977,47.1796,46.9417,47.1796,87200.0
2008-08-28 10:50:00,67.44,67.47,67.3,67.3,58200.0,47.1726,47.1935,47.0746,47.0746,58200.0
2008-08-28 11:00:00,67.3,67.43,67.3,67.32,42200.0,47.0746,47.1656,47.0746,47.0886,42200.0
2008-08-28 11:10:00,67.33,67.61,67.31,67.58,61700.0,47.0956,47.2915,47.0816,47.2705,61700.0
2008-08-28 11:20:00,67.61,67.69,67.52,67.58,59500.0,47.2915,47.3474,47.2285,47.2705,59500.0
2008-08-28 11:30:00,67.6,67.74,67.59,67.69,63300.0,47.2845,47.3824,47.2775,47.3474,63300.0
2008-08-28 11:40:00,67.68,67.75,67.47,67.74,61100.0,47.3404,47.3894,47.1935,47.3824,61100.0
2008-08-28 11:50:00,67.72,67.85,67.67,67.74,71200.0,47.3684,47.4593,47.3334,47.3824,71200.0
2008-08-28 12:00:00,67.74,67.76,67.55,67.65,58100.0,47.3824,47.3964,47.2495,47.3195,58100.0
2008-08-28 12:10:00,67.64,67.69,67.57,67.69,46500.0,47.3125,47.3474,47.2635,47.3474,46500.0
2008-08-28 12:20:00,67.69,67.77,67.65,67.73,31500.0,47.3474,47.4034,47.3195,47.3754,31500.0
2008-08-28 12:30:00,67.71,67.77,67.62,67.73,77000.0,47.3614,47.4034,47.2985,47.3754,77000.0
2008-08-28 12:40:00,67.73,67.73,67.61,67.65,71300.0,47.3754,47.3754,47.2915,47.3195,71300.0
2008-08-28 12:50:00,67.65,67.8,67.65,67.76,33000.0,47.3195,47.4244,47.3195,47.3964,33000.0
2008-08-28 13:00:00,67.75,67.84,67.68,67.79,59000.0,47.3894,47.4524,47.3404,47.4174,59000.0
2008-08-28 13:10:00,67.79,67.85,67.73,67.81,38900.0,47.4174,47.4593,47.3754,47.4314,38900.0
2008-08-28 13:20:00,67.81,67.85,67.74,67.83,54000.0,47.4314,47.4593,47.3824,47.4454,54000.0
2008-08-28 13:30:00,67.85,67.92,67.77,67.79,54300.0,47.4593,47.5083,47.4034,47.4174,54300.0
2008-08-28 13:40:00,67.79,67.93,67.75,67.81,65200.0,47.4174,47.5153,47.3894,47.4314,65200.0
2008-08-28 13:50:00,67.81,67.93,67.78,67.9,32200.0,47.4314,47.5153,47.4104,47.4943,32200.0
2008-08-28 14:00:00,67.89,67.89,67.71,67.76,62700.0,47.4873,47.4873,47.3614,47.3964,62700.0
2008-08-28 14:10:00,67.75,67.86,67.69,67.72,85700.0,47.3894,47.4663,47.3474,47.3684,85700.0
2008-08-28 14:20:00,67.7,67.75,67.63,67.74,68500.0,47.3544,47.3894,47.3055,47.3824,68500.0
2008-08-28 14:30:00,67.75,67.85,67.68,67.76,61800.0,47.3894,47.4593,47.3404,47.3964,61800.0
2008-08-28 14:40:00,67.78,67.79,67.66,67.71,41200.0,47.4104,47.4174,47.3264,47.3614,41200.0
2008-08-28 14:50:00,67.72,67.81,67.7,67.7,43500.0,47.3684,47.4314,47.3544,47.3544,43500.0
2008-08-28 15:00:00,67.69,67.8,67.65,67.68,65300.0,47.3474,47.4244,47.3195,47.3404,65300.0
2008-08-28 15:10:00,67.68,67.72,67.6,67.65,72600.0,47.3404,47.3684,47.2845,47.3195,72600.0
2008-08-28 15:20:00,67.66,67.68,67.52,67.62,147300.0,47.3264,47.3404,47.2285,47.2985,147300.0
2008-08-28 15:30:00,67.63,67.67,67.52,67.67,105900.0,47.3055,47.3334,47.2285,47.3334,105900.0
2008-08-28 15:40:00,67.68,67.75,67.53,67.68,182700.0,47.3404,47.3894,47.2355,47.3404,182700.0
2008-08-28 15:50:00,67.69,67.83,67.63,67.79,217000.0,47.3474,47.4454,47.3055,47.4174,217000.0
2008-08-29 09:30:00,67.18,67.48,67.08,67.11,86900.0,46.9907,47.2005,46.9208,46.9417,86900.0
2008-08-29 09:40:00,67.11,67.51,67.11,67.42,149800.0,46.9417,47.2215,46.9417,47.1586,149800.0
2008-08-29 09:50:00,67.43,67.52,67.32,67.49,81700.0,47.1656,47.2285,47.0886,47.2075,81700.0
2008-08-29 10:00:00,67.5,67.58,67.25,67.36,50700.0,47.2145,47.2705,47.0397,47.1166,50700.0
2008-08-29 10:10:00,67.37,67.48,67.26,67.33,29800.0,47.1236,47.2005,47.0467,47.0956,29800.0
2008-08-29 10:20:00,67.33,67.4,67.23,67.31,34700.0,47.0956,47.1446,47.0257,47.0816,34700.0
2008-08-29 10:30:00,67.33,67.44,67.28,67.36,61000.0,47.0956,47.1726,47.0606,47.1166,61000.0
2008-08-29 10:40:00,67.37,67.37,67.1,67.2,68300.0,47.1236,47.1236,46.9347,47.0047,68300.0
2008-08-29 10:50:00,67.2,67.25,67.1,67.17,29700.0,47.0047,47.0397,46.9347,46.9837,29700.0
2008-08-29 11:00:00,67.18,67.39,67.18,67.37,64800.0,46.9907,47.1376,46.9907,47.1236,64800.0
2008-08-29 11:10:00,67.39,67.39,67.26,67.37,44500.0,47.1376,47.1376,47.0467,47.1236,44500.0
2008-08-29 11:20:00,67.37,67.38,67.14,67.17,45000.0,47.1236,47.1306,46.9627,46.9837,45000.0
2008-08-29 11:30:00,67.17,67.17,66.98,67.0,51300.0,46.9837,46.9837,46.8508,46.8648,51300.0
2008-08-29 11:40:00,66.98,67.19,66.95,67.05,52600.0,46.8508,46.9977,46.8298,46.8998,52600.0
2008-08-29 11:50:00,67.04,67.22,67.0,67.11,55200.0,46.8928,47.0187,46.8648,46.9417,55200.0
2008-08-29 12:00:00,67.1,67.16,67.04,67.15,45600.0,46.9347,46.9767,46.8928,46.9697,45600.0
2008-08-29 12:10:00,67.15,67.21,67.08,67.08,24800.0,46.9697,47.0117,46.9208,46.9208,24800.0
2008-08-29 12:20:00,67.08,67.19,67.05,67.08,20600.0,46.9208,46.9977,46.8998,46.9208,20600.0
2008-08-29 12:30:00,67.08,67.19,67.08,67.17,18300.0,46.9208,46.9977,46.9208,46.9837,18300.0
2008-08-29 12:40:00,67.15,67.2,67.08,67.13,25900.0,46.9697,47.0047,46.9208,46.9557,25900.0
2008-08-29 12:50:00,67.12,67.35,67.12,67.33,38300.0,46.9487,47.1096,46.9487,47.0956,38300.0
2008-08-29 13:00:00,67.33,67.48,67.3,67.36,57600.0,47.0956,47.2005,47.0746,47.1166,57600.0
2008-08-29 13:10:00,67.36,67.42,67.3,67.37,36200.0,47.1166,47.1586,47.0746,47.1236,36200.0
2008-08-29 13:20:00,67.38,67.65,67.3,67.54,92700.0,47.1306,47.3195,47.0746,47.2425,92700.0
2008-08-29 13:30:00,67.53,67.55,67.35,67.35,27500.0,47.2355,47.2495,47.1096,47.1096,27500.0
2008-08-29 13:40:00,67.35,67.46,67.35,67.43,24300.0,47.1096,47.1866,47.1096,47.1656,24300.0
2008-08-29 13:50:00,67.41,67.41,67.25,67.39,21600.0,47.1516,47.1516,47.0397,47.1376,21600.0
2008-08-29 14:00:00,67.38,67.44,67.32,67.34,65300.0,47.1306,47.1726,47.0886,47.1026,65300.0
2008-08-29 14:10:00,67.34,67.53,67.32,67.52,43200.0,47.1026,47.2355,47.0886,47.2285,43200.0
2008-08-29 14:20:00,67.52,67.64,67.38,67.57,80900.0,47.2285,47.3125,47.1306,47.2635,80900.0
2008-08-29 14:30:00,67.57,67.6,67.38,67.39,28000.0,47.2635,47.2845,47.1306,47.1376,28000.0
2008-08-29 14:40:00,67.39,67.43,67.32,67.38,23800.0,47.1376,47.1656,47.0886,47.1306,23800.0
2008-08-29 14:50:00,67.37,67.44,67.32,67.42,30300.0,47.1236,47.1726,47.0886,47.1586,30300.0
2008-08-29 15:00:00,67.44,67.45,67.24,67.29,53900.0,47.1726,47.1796,47.0327,47.0676,53900.0
2008-08-29 15:10:00,67.3,67.47,67.21,67.26,131100.0,47.0746,47.1935,47.0117,47.0467,131100.0
2008-08-29 15:20:00,67.25,67.32,67.18,67.24,95600.0,47.0397,47.0886,46.9907,47.0327,95600.0
2008-08-29 15:30:00,67.21,67.39,67.19,67.31,60900.0,47.0117,47.1376,46.9977,47.0816,60900.0
2008-08-29 15:40:00,67.3,67.4,67.2,67.31,131700.0,47.0746,47.1446,47.0047,47.0816,131700.0
2008-08-29 15:50:00,67.31,67.31,67.02,67.06,278200.0,47.0816,47.0816,46.8788,46.9068,278200.0
2008-09-02 09:30:00,68.15,69.23,68.15,69.09,376200.0,47.6692,48.4246,47.6692,48.3267,376200.0
2008-09-02 09:40:00,69.1,69.44,69.07,69.41,251400.0,48.3337,48.5715,48.3127,48.5505,251400.0
2008-09-02 09:50:00,69.42,69.42,68.88,69.02,182200.0,48.5575,48.5575,48.1798,48.2777,182200.0
2008-09-02 10:00:00,69.03,69.15,68.94,69.0,139100.0,48.2847,48.3687,48.2218,48.2637,139100.0
2008-09-02 10:10:00,69.01,69.03,68.85,68.89,109600.0,48.2707,48.2847,48.1588,48.1868,109600.0
2008-09-02 10:20:00,68.88,68.88,68.7,68.86,79900.0,48.1798,48.1798,48.0539,48.1658,79900.0
2008-09-02 10:30:00,68.83,69.0,68.81,68.89,64500.0,48.1448,48.2637,48.1308,48.1868,64500.0
2008-09-02 10:40:00,68.89,68.96,68.61,68.86,91800.0,48.1868,48.2358,47.9909,48.1658,91800.0
2008-09-02 10:50:00,68.87,68.88,68.59,68.78,83200.0,48.1728,48.1798,47.977,48.1099,83200.0
2008-09-02 11:00:00,68.79,68.88,68.62,68.66,101900.0,48.1169,48.1798,47.9979,48.0259,101900.0
2008-09-02 11:10:00,68.65,68.79,68.62,68.74,74700.0,48.0189,48.1169,47.9979,48.0819,74700.0
2008-09-02 11:20:00,68.77,68.79,68.41,68.62,103300.0,48.1029,48.1169,47.8511,47.9979,103300.0
2008-09-02 11:30:00,68.63,68.77,68.58,68.59,88000.0,48.0049,48.1029,47.97,47.977,88000.0
2008-09-02 11:40:00,68.6,68.68,68.55,68.59,57800.0,47.984,48.0399,47.949,47.977,57800.0
2008-09-02 11:50:00,68.59,68.69,68.52,68.59,83500.0,47.977,48.0469,47.928,47.977,83500.0
2008-09-02 12:00:00,68.58,68.69,68.51,68.65,75400.0,47.97,48.0469,47.921,48.0189,75400.0
2008-09-02 12:10:00,68.64,68.74,68.58,68.67,80400.0,48.0119,48.0819,47.97,48.0329,80400.0
2008-09-02 12:20:00,68.67,68.7,68.26,68.36,86900.0,48.0329,48.0539,47.7461,47.8161,86900.0
2008-09-02 12:30:00,68.35,68.46,68.18,68.33,79800.0,47.8091,47.886,47.6902,47.7951,79800.0
2008-09-02 12:40:00,68.34,68.39,68.2,68.29,58900.0,47.8021,47.8371,47.7042,47.7671,58900.0
2008-09-02 12:50:00,68.24,68.46,68.24,68.43,64600.0,47.7321,47.886,47.7321,47.865,64600.0
2008-09-02 13:00:00,68.44,68.52,68.34,68.49,66800.0,47.872,47.928,47.8021,47.907,66800.0
2008-09-02 13:10:00,68.49,68.52,68.35,68.35,53200.0,47.907,47.928,47.8091,47.8091,53200.0
2008-09-02 13:20:00,68.36,68.59,68.32,68.59,71700.0,47.8161,47.977,47.7881,47.977,71700.0
2008-09-02 13:30:00,68.59,68.78,68.53,68.63,113600.0,47.977,48.1099,47.935,48.0049,113600.0
2008-09-02 13:40:00,68.64,68.64,68.35,68.35,70300.0,48.0119,48.0119,47.8091,47.8091,70300.0
2008-09-02 13:50:00,68.36,68.38,68.1,68.3,144700.0,47.8161,47.8301,47.6342,47.7741,144700.0
2008-09-02 14:00:00,68.29,68.45,68.16,68.2,130800.0,47.7671,47.879,47.6762,47.7042,130800.0
2008-09-02 14:10:00,68.17,68.27,68.03,68.11,110200.0,47.6832,47.7531,47.5853,47.6412,110200.0
2008-09-02 14:20:00,68.11,68.19,68.03,68.11,131900.0,47.6412,47.6972,47.5853,47.6412,131900.0
2008-09-02 14:30:00,68.12,68.37,68.09,68.25,153400.0,47.6482,47.8231,47.6272,47.7391,153400.0
2008-09-02 14:40:00,68.26,68.43,68.22,68.4,110300.0,47.7461,47.865,47.7182,47.8441,110300.0
2008-09-02 14:50:00,68.39,68.43,68.22,68.28,169900.0,47.8371,47.865,47.7182,47.7601,169900.0
2008-09-02 15:00:00,68.28,68.34,68.11,68.25,123900.0,47.7601,47.8021,47.6412,47.7391,123900.0
2008-09-02 15:10:00,68.26,68.37,68.22,68.27,97600.0,47.7461,47.8231,47.7182,47.7531,97600.0
2008-09-02 15:20:00,68.28,68.37,68.13,68.18,134100.0,47.7601,47.8231,47.6552,47.6902,134100.0
2008-09-02 15:30:00,68.17,68.32,68.15,68.32,195600.0,47.6832,47.7881,47.6692,47.7881,195600.0
2008-09-02 15:40:00,68.31,68.41,68.25,68.3,303200.0,47.7811,47.8511,47.7391,47.7741,303200.0
2008-09-02 15:50:00,68.3,68.39,68.25,68.26,275100.0,47.7741,47.8371,47.7391,47.7461,275100.0
2008-09-03 09:30:00,66.95,67.0,66.52,66.8,399000.0,46.8298,46.8648,46.529,46.7249,399000.0
2008-09-03 09:40:00,66.78,67.08,66.57,67.08,258600.0,46.7109,46.9208,46.564,46.9208,258600.0
2008-09-03 09:50:00,67.1,67.4,67.09,67.4,220300.0,46.9347,47.1446,46.9277,47.1446,220300.0
2008-09-03 10:00:00,67.4,67.5,67.13,67.17,230000.0,47.1446,47.2145,46.9557,46.9837,230000.0
2008-09-03 10:10:00,67.21,67.28,67.11,67.2,124600.0,47.0117,47.0606,46.9417,47.0047,124600.0
2008-09-03 10:20:00,67.19,67.52,67.15,67.41,112700.0,46.9977,47.2285,46.9697,47.1516,112700.0
2008-09-03 10:30:00,67.41,67.75,67.31,67.72,168300.0,47.1516,47.3894,47.0816,47.3684,168300.0
2008-09-03 10:40:00,67.64,68.14,67.64,67.9,218200.0,47.3125,47.6622,47.3125,47.4943,218200.0
2008-09-03 10:50:00,67.9,67.94,67.55,67.72,93100.0,47.4943,47.5223,47.2495,47.3684,93100.0
2008-09-03 11:00:00,67.69,67.98,67.55,67.6,80100.0,47.3474,47.5503,47.2495,47.2845,80100.0
2008-09-03 11:10:00,67.59,67.79,67.3,67.45,89500.0,47.2775,47.4174,47.0746,47.1796,89500.0
2008-09-03 11:20:00,67.46,67.59,67.21,67.23,94400.0,47.1866,47.2775,47.0117,47.0257,94400.0
2008-09-03 11:30:00,67.23,67.28,67.02,67.1,77200.0,47.0257,47.0606,46.8788,46.9347,77200.0
2008-09-03 11:40:00,67.09,67.15,67.0,67.05,74000.0,46.9277,46.9697,46.8648,46.8998,74000.0
2008-09-03 11:50:00,67.05,67.14,66.82,66.89,85900.0,46.8998,46.9627,46.7389,46.7879,85900.0
2008-09-03 12:00:00,66.9,66.96,66.67,66.78,112100.0,46.7948,46.8368,46.634,46.7109,112100.0
2008-09-03 12:10:00,66.8,67.19,66.75,67.12,113300.0,46.7249,46.9977,46.6899,46.9487,113300.0
2008-09-03 12:20:00,67.11,67.28,67.05,67.22,60600.0,46.9417,47.0606,46.8998,47.0187,60600.0
2008-09-03 12:30:00,67.19,67.44,66.9,67.38,89900.0,46.9977,47.1726,46.7948,47.1306,89900.0
2008-09-03 12:40:00,67.39,67.4,67.16,67.27,52200.0,47.1376,47.1446,46.9767,47.0537,52200.0
2008-09-03 12:50:00,67.29,67.43,67.27,67.36,38700.0,47.0676,47.1656,47.0537,47.1166,38700.0
2008-09-03 13:00:00,67.37,67.55,67.23,67.42,63600.0,47.1236,47.2495,47.0257,47.1586,63600.0
2008-09-03 13:10:00,67.41,67.59,67.32,67.48,50000.0,47.1516,47.2775,47.0886,47.2005,50000.0
2008-09-03 13:20:00,67.48,67.55,67.28,67.37,57000.0,47.2005,47.2495,47.0606,47.1236,57000.0
2008-09-03 13:30:00,67.36,67.5,67.28,67.36,40000.0,47.1166,47.2145,47.0606,47.1166,40000.0
2008-09-03 13:40:00,67.37,67.53,67.23,67.53,44000.0,47.1236,47.2355,47.0257,47.2355,44000.0
2008-09-03 13:50:00,67.51,67.59,67.41,67.42,60800.0,47.2215,47.2775,47.1516,47.1586,60800.0
2008-09-03 14:00:00,67.41,67.56,67.21,67.36,114200.0,47.1516,47.2565,47.0117,47.1166,114200.0
2008-09-03 14:10:00,67.37,67.39,67.09,67.29,90000.0,47.1236,47.1376,46.9277,47.0676,90000.0
2008-09-03 14:20:00,67.29,67.41,67.27,67.3,135700.0,47.0676,47.1516,47.0537,47.0746,135700.0
2008-09-03 14:30:00,67.3,67.57,67.28,67.55,100800.0,47.0746,47.2635,47.0606,47.2495,100800.0
2008-09-03 14:40:00,67.56,67.7,67.55,67.6,155200.0,47.2565,47.3544,47.2495,47.2845,155200.0
2008-09-03 14:50:00,67.6,67.73,67.57,67.64,144500.0,47.2845,47.3754,47.2635,47.3125,144500.0
2008-09-03 15:00:00,67.62,67.75,67.57,67.66,133000.0,47.2985,47.3894,47.2635,47.3264,133000.0
2008-09-03 15:10:00,67.65,67.76,67.54,67.75,108000.0,47.3195,47.3964,47.2425,47.3894,108000.0
2008-09-03 15:20:00,67.75,68.47,67.7,68.42,550500.0,47.3894,47.893,47.3544,47.858,550500.0
2008-09-03 15:30:00,68.41,68.5,68.17,68.44,363400.0,47.8511,47.914,47.6832,47.872,363400.0
2008-09-03 15:40:00,68.44,68.48,68.22,68.29,209600.0,47.872,47.9,47.7182,47.7671,209600.0
2008-09-03 15:50:00,68.3,68.37,68.16,68.37,277900.0,47.7741,47.8231,47.6762,47.8231,277900.0
2008-09-04 09:30:00,67.9,68.4,67.8,68.28,156700.0,47.4943,47.8441,47.4244,47.7601,156700.0
2008-09-04 09:40:00,68.3,68.75,68.04,68.17,166300.0,47.7741,48.0889,47.5922,47.6832,166300.0
2008-09-04 09:50:00,68.17,68.42,68.02,68.24,112900.0,47.6832,47.858,47.5783,47.7321,112900.0
2008-09-04 10:00:00,68.26,68.6,68.22,68.42,92000.0,47.7461,47.984,47.7182,47.858,92000.0
2008-09-04 10:10:00,68.41,68.58,68.28,68.51,123600.0,47.8511,47.97,47.7601,47.921,123600.0
2008-09-04 10:20:00,68.51,68.65,68.29,68.3,136400.0,47.921,48.0189,47.7671,47.7741,136400.0
2008-09-04 10:30:00,68.31,68.42,67.97,68.15,154600.0,47.7811,47.858,47.5433,47.6692,154600.0
2008-09-04 10:40:00,68.15,68.28,67.86,68.1,85800.0,47.6692,47.7601,47.4663,47.6342,85800.0
2008-09-04 10:50:00,68.08,68.44,68.06,68.36,102200.0,47.6202,47.872,47.6062,47.8161,102200.0
2008-09-04 11:00:00,68.33,68.47,68.23,68.39,153600.0,47.7951,47.893,47.7251,47.8371,153600.0
2008-09-04 11:10:00,68.37,68.53,68.3,68.52,110700.0,47.8231,47.935,47.7741,47.928,110700.0
2008-09-04 11:20:00,68.52,68.61,68.35,68.55,135900.0,47.928,47.9909,47.8091,47.949,135900.0
2008-09-04 11:30:00,68.55,68.63,68.31,68.38,95500.0,47.949,48.0049,47.7811,47.8301,95500.0
2008-09-04 11:40:00,68.37,68.59,68.35,68.54,63800.0,47.8231,47.977,47.8091,47.942,63800.0
2008-09-04 11:50:00,68.54,68.69,68.43,68.48,86600.0,47.942,48.0469,47.865,47.9,86600.0
2008-09-04 12:00:00,68.46,68.73,68.44,68.72,113100.0,47.886,48.0749,47.872,48.0679,113100.0
2008-09-04 12:10:00,68.73,68.86,68.55,68.81,138700.0,48.0749,48.1658,47.949,48.1308,138700.0
2008-09-04 12:20:00,68.79,68.94,68.66,68.86,84100.0,48.1169,48.2218,48.0259,48.1658,84100.0
2008-09-04 12:30:00,68.86,68.95,68.63,68.94,147400.0,48.1658,48.2288,48.0049,48.2218,147400.0
2008-09-04 12:40:00,68.94,68.98,68.51,68.56,171800.0,48.2218,48.2498,47.921,47.956,171800.0
2008-09-04 12:50:00,68.56,68.67,68.47,68.66,87500.0,47.956,48.0329,47.893,48.0259,87500.0
2008-09-04 13:00:00,68.67,68.7,68.5,68.63,83000.0,48.0329,48.0539,47.914,48.0049,83000.0
2008-09-04 13:10:00,68.61,68.68,68.43,68.58,99600.0,47.9909,48.0399,47.865,47.97,99600.0
2008-09-04 13:20:00,68.56,68.63,68.32,68.38,111700.0,47.956,48.0049,47.7881,47.8301,111700.0
2008-09-04 13:30:00,68.37,68.39,68.25,68.37,122700.0,47.8231,47.8371,47.7391,47.8231,122700.0
2008-09-04 13:40:00,68.36,68.57,68.31,68.55,162800.0,47.8161,47.963,47.7811,47.949,162800.0
2008-09-04 13:50:00,68.53,68.54,68.46,68.52,124100.0,47.935,47.942,47.886,47.928,124100.0
2008-09-04 14:00:00,68.52,68.52,68.23,68.26,180800.0,47.928,47.928,47.7251,47.7461,180800.0
2008-09-04 14:10:00,68.25,68.31,67.96,68.02,236500.0,47.7391,47.7811,47.5363,47.5783,236500.0
2008-09-04 14:20:00,68.01,68.3,68.01,68.19,96600.0,47.5713,47.7741,47.5713,47.6972,96600.0
2008-09-04 14:30:00,68.2,68.24,68.04,68.24,100400.0,47.7042,47.7321,47.5922,47.7321,100400.0
2008-09-04 14:40:00,68.22,68.22,67.98,68.01,119500.0,47.7182,47.7182,47.5503,47.5713,119500.0
2008-09-04 14:50:00,68.01,68.07,67.85,67.91,173500.0,47.5713,47.6132,47.4593,47.5013,173500.0
2008-09-04 15:00:00,67.92,68.03,67.8,67.82,178900.0,47.5083,47.5853,47.4244,47.4384,178900.0
2008-09-04 15:10:00,67.82,67.98,67.71,67.72,174500.0,47.4384,47.5503,47.3614,47.3684,174500.0
2008-09-04 15:20:00,67.72,67.87,67.62,67.79,208700.0,47.3684,47.4733,47.2985,47.4174,208700.0
2008-09-04 15:30:00,67.77,67.85,67.6,67.63,265900.0,47.4034,47.4593,47.2845,47.3055,265900.0
2008-09-04 15:40:00,67.64,67.72,67.48,67.61,308200.0,47.3125,47.3684,47.2005,47.2915,308200.0
2008-09-04 15:50:00,67.62,67.74,67.37,67.4,417100.0,47.2985,47.3824,47.1236,47.1446,417100.0
2008-09-05 09:30:00,67.09,67.49,67.0,67.01,188800.0,46.9277,47.2075,46.8648,46.8718,188800.0
2008-09-05 09:40:00,67.05,67.5,66.85,67.25,147000.0,46.8998,47.2145,46.7599,47.0397,147000.0
2008-09-05 09:50:00,67.26,67.44,67.12,67.24,161100.0,47.0467,47.1726,46.9487,47.0327,161100.0
2008-09-05 10:00:00,67.23,67.29,66.85,66.96,172500.0,47.0257,47.0676,46.7599,46.8368,172500.0
2008-09-05 10:10:00,66.94,67.0,66.77,66.88,132800.0,46.8228,46.8648,46.7039,46.7809,132800.0
2008-09-05 10:20:00,66.87,67.13,66.7,66.97,270300.0,46.7739,46.9557,46.655,46.8438,270300.0
2008-09-05 10:30:00,66.97,67.22,66.92,66.95,166000.0,46.8438,47.0187,46.8088,46.8298,166000.0
2008-09-05 10:40:00,66.96,67.09,66.91,67.01,149000.0,46.8368,46.9277,46.8018,46.8718,149000.0
2008-09-05 10:50:00,67.0,67.05,66.65,66.69,168100.0,46.8648,46.8998,46.62,46.648,168100.0
2008-09-05 11:00:00,66.68,66.85,66.62,66.71,96200.0,46.641,46.7599,46.599,46.6619,96200.0
2008-09-05 11:10:00,66.71,66.73,66.42,66.42,230400.0,46.6619,46.6759,46.4591,46.4591,230400.0
2008-09-05 11:20:00,66.42,66.89,66.41,66.82,120000.0,46.4591,46.7879,46.4521,46.7389,120000.0
2008-09-05 11:30:00,66.84,66.94,66.75,66.86,80000.0,46.7529,46.8228,46.6899,46.7669,80000.0
2008-09-05 11:40:00,66.88,67.15,66.81,67.04,161700.0,46.7809,46.9697,46.7319,46.8928,161700.0
2008-09-05 11:50:00,67.05,67.34,66.99,67.19,191700.0,46.8998,47.1026,46.8578,46.9977,191700.0
2008-09-05 12:00:00,67.2,67.4,67.15,67.25,125500.0,47.0047,47.1446,46.9697,47.0397,125500.0
2008-09-05 12:10:00,67.23,67.31,67.08,67.2,64900.0,47.0257,47.0816,46.9208,47.0047,64900.0
2008-09-05 12:20:00,67.21,67.27,67.0,67.24,118000.0,47.0117,47.0537,46.8648,47.0327,118000.0
2008-09-05 12:30:00,67.22,67.39,67.07,67.31,123200.0,47.0187,47.1376,46.9138,47.0816,123200.0
2008-09-05 12:40:00,67.29,67.45,67.21,67.35,98700.0,47.0676,47.1796,47.0117,47.1096,98700.0
2008-09-05 12:50:00,67.35,67.49,67.18,67.28,100600.0,47.1096,47.2075,46.9907,47.0606,100600.0
2008-09-05 13:00:00,67.26,67.41,67.21,67.34,70500.0,47.0467,47.1516,47.0117,47.1026,70500.0
2008-09-05 13:10:00,67.36,67.5,67.32,67.42,95600.0,47.1166,47.2145,47.0886,47.1586,95600.0
2008-09-05 13:20:00,67.41,67.45,67.29,67.38,49500.0,47.1516,47.1796,47.0676,47.1306,49500.0
2008-09-05 13:30:00,67.39,67.47,67.19,67.23,84500.0,47.1376,47.1935,46.9977,47.0257,84500.0
2008-09-05 13:40:00,67.25,67.36,67.19,67.29,87700.0,47.0397,47.1166,46.9977,47.0676,87700.0
2008-09-05 13:50:00,67.27,67.5,67.19,67.48,76400.0,47.0537,47.2145,46.9977,47.2005,76400.0
2008-09-05 14:00:00,67.46,67.48,67.27,67.43,120800.0,47.1866,47.2005,47.0537,47.1656,120800.0
2008-09-05 14:10:00,67.41,67.52,67.23,67.52,136600.0,47.1516,47.2285,47.0257,47.2285,136600.0
2008-09-05 14:20:00,67.5,67.65,67.41,67.6,144400.0,47.2145,47.3195,47.1516,47.2845,144400.0
2008-09-05 14:30:00,67.61,67.76,67.48,67.67,150800.0,47.2915,47.3964,47.2005,47.3334,150800.0
2008-09-05 14:40:00,67.68,67.8,67.64,67.78,64100.0,47.3404,47.4244,47.3125,47.4104,64100.0
2008-09-05 14:50:00,67.77,68.05,67.74,67.98,135000.0,47.4034,47.5992,47.3824,47.5503,135000.0
2008-09-05 15:00:00,67.96,68.03,67.75,67.79,135100.0,47.5363,47.5853,47.3894,47.4174,135100.0
2008-09-05 15:10:00,67.78,67.92,67.7,67.87,69600.0,47.4104,47.5083,47.3544,47.4733,69600.0
2008-09-05 15:20:00,67.87,67.99,67.75,67.99,133800.0,47.4733,47.5573,47.3894,47.5573,133800.0
2008-09-05 15:30:00,67.99,68.22,67.93,68.2,177300.0,47.5573,47.7182,47.5153,47.7042,177300.0
2008-09-05 15:40:00,68.19,68.49,68.15,68.39,316100.0,47.6972,47.907,47.6692,47.8371,316100.0
2008-09-05 15:50:00,68.39,68.63,68.33,68.44,508000.0,47.8371,48.0049,47.7951,47.872,508000.0
2008-09-08 09:30:00,69.43,70.9,69.19,70.64,601600.0,48.5645,49.5927,48.3966,49.4109,601600.0
2008-09-08 09:40:00,70.62,70.63,69.98,69.98,308500.0,49.3969,49.4039,48.9492,48.9492,308500.0
2008-09-08 09:50:00,69.97,69.97,69.44,69.44,240300.0,48.9422,48.9422,48.5715,48.5715,240300.0
2008-09-08 10:00:00,69.46,69.85,69.33,69.84,184300.0,48.5855,48.8583,48.4946,48.8513,184300.0
2008-09-08 10:10:00,69.84,69.87,69.54,69.73,184900.0,48.8513,48.8723,48.6415,48.7744,184900.0
2008-09-08 10:20:00,69.71,69.92,69.58,69.83,122700.0,48.7604,48.9073,48.6694,48.8443,122700.0
2008-09-08 10:30:00,69.86,70.25,69.82,70.25,167800.0,48.8653,49.1381,48.8373,49.1381,167800.0
2008-09-08 10:40:00,70.21,70.25,70.02,70.11,178400.0,49.1101,49.1381,48.9772,49.0402,178400.0
2008-09-08 10:50:00,70.1,70.18,69.65,69.67,187300.0,49.0332,49.0891,48.7184,48.7324,187300.0
2008-09-08 11:00:00,69.69,69.76,69.28,69.4,307300.0,48.7464,48.7953,48.4596,48.5435,307300.0
2008-09-08 11:10:00,69.4,69.92,69.4,69.45,241500.0,48.5435,48.9073,48.5435,48.5785,241500.0
2008-09-08 11:20:00,69.46,69.69,69.25,69.3,139600.0,48.5855,48.7464,48.4386,48.4736,139600.0
2008-09-08 11:30:00,69.3,69.57,69.24,69.42,129200.0,48.4736,48.6624,48.4316,48.5575,129200.0
2008-09-08 11:40:00,69.41,69.55,69.16,69.39,218500.0,48.5505,48.6485,48.3757,48.5365,218500.0
2008-09-08 11:50:00,69.39,69.59,69.08,69.39,220300.0,48.5365,48.6764,48.3197,48.5365,220300.0
2008-09-08 12:00:00,69.4,69.47,69.14,69.2,103700.0,48.5435,48.5925,48.3617,48.4036,103700.0
2008-09-08 12:10:00,69.19,69.23,68.82,69.14,149600.0,48.3966,48.4246,48.1378,48.3617,149600.0
2008-09-08 12:20:00,69.13,69.25,68.99,69.11,100700.0,48.3547,48.4386,48.2567,48.3407,100700.0
2008-09-08 12:30:00,69.12,69.54,69.11,69.46,130900.0,48.3477,48.6415,48.3407,48.5855,130900.0
2008-09-08 12:40:00,69.45,69.5,69.26,69.27,126500.0,48.5785,48.6135,48.4456,48.4526,126500.0
2008-09-08 12:50:00,69.27,69.54,69.25,69.4,87000.0,48.4526,48.6415,48.4386,48.5435,87000.0
2008-09-08 13:00:00,69.4,69.48,69.11,69.11,105700.0,48.5435,48.5995,48.3407,48.3407,105700.0
2008-09-08 13:10:00,69.11,69.34,69.08,69.18,117600.0,48.3407,48.5016,48.3197,48.3896,117600.0
2008-09-08 13:20:00,69.18,69.2,68.97,69.02,135200.0,48.3896,48.4036,48.2428,48.2777,135200.0
2008-09-08 13:30:00,69.01,69.08,68.82,68.91,177500.0,48.2707,48.3197,48.1378,48.2008,177500.0
2008-09-08 13:40:00,68.91,69.07,68.79,68.87,83300.0,48.2008,48.3127,48.1169,48.1728,83300.0
2008-09-08 13:50:00,68.86,69.01,68.8,68.92,177600.0,48.1658,48.2707,48.1238,48.2078,177600.0
2008-09-08 14:00:00,68.92,69.12,68.78,69.01,220100.0,48.2078,48.3477,48.1099,48.2707,220100.0
2008-09-08 14:10:00,68.99,69.09,68.84,69.05,219100.0,48.2567,48.3267,48.1518,48.2987,219100.0
2008-09-08 14:20:00,69.03,69.18,68.98,69.02,258000.0,48.2847,48.3896,48.2498,48.2777,258000.0
2008-09-08 14:30:00,69.01,69.31,69.0,69.23,167800.0,48.2707,48.4806,48.2637,48.4246,167800.0
2008-09-08 14:40:00,69.22,69.23,69.01,69.07,147900.0,48.4176,48.4246,48.2707,48.3127,147900.0
2008-09-08 14:50:00,69.07,69.22,69.01,69.12,249400.0,48.3127,48.4176,48.2707,48.3477,249400.0
2008-09-08 15:00:00,69.11,69.18,68.94,69.01,178200.0,48.3407,48.3896,48.2218,48.2707,178200.0
2008-09-08 15:10:00,69.01,69.04,68.88,69.0,156300.0,48.2707,48.2917,48.1798,48.2637,156300.0
2008-09-08 15:20:00,69.01,69.06,68.98,69.05,314300.0,48.2707,48.3057,48.2498,48.2987,314300.0
2008-09-08 15:30:00,69.05,69.12,69.02,69.06,549100.0,48.2987,48.3477,48.2777,48.3057,549100.0
2008-09-08 15:40:00,69.06,69.1,68.91,68.97,527400.0,48.3057,48.3337,48.2008,48.2428,527400.0
2008-09-08 15:50:00,68.97,69.0,68.85,68.92,571700.0,48.2428,48.2637,48.1588,48.2078,571700.0
2008-09-09 09:30:00,69.11,69.67,69.11,69.5,213700.0,48.3407,48.7324,48.3407,48.6135,213700.0
2008-09-09 09:40:00,69.5,69.73,69.47,69.69,196900.0,48.6135,48.7744,48.5925,48.7464,196900.0
2008-09-09 09:50:00,69.69,69.78,69.64,69.68,288200.0,48.7464,48.8093,48.7114,48.7394,288200.0
2008-09-09 10:00:00,69.67,69.68,69.39,69.58,196700.0,48.7324,48.7394,48.5365,48.6694,196700.0
2008-09-09 10:10:00,69.58,69.75,69.41,69.58,182400.0,48.6694,48.7883,48.5505,48.6694,182400.0
2008-09-09 10:20:00,69.57,69.78,69.44,69.58,183100.0,48.6624,48.8093,48.5715,48.6694,183100.0
2008-09-09 10:30:00,69.56,69.56,69.04,69.22,214100.0,48.6554,48.6554,48.2917,48.4176,214100.0
2008-09-09 10:40:00,69.23,69.38,69.01,69.07,157200.0,48.4246,48.5295,48.2707,48.3127,157200.0
2008-09-09 10:50:00,69.06,69.11,68.78,68.85,150900.0,48.3057,48.3407,48.1099,48.1588,150900.0
2008-09-09 11:00:00,68.83,69.13,68.7,68.97,163300.0,48.1448,48.3547,48.0539,48.2428,163300.0
2008-09-09 11:10:00,68.97,68.97,68.69,68.89,127500.0,48.2428,48.2428,48.0469,48.1868,127500.0
2008-09-09 11:20:00,68.9,69.05,68.7,68.89,122800.0,48.1938,48.2987,48.0539,48.1868,122800.0
2008-09-09 11:30:00,68.91,69.1,68.82,68.97,101600.0,48.2008,48.3337,48.1378,48.2428,101600.0
2008-09-09 11:40:00,68.97,69.08,68.88,69.06,65200.0,48.2428,48.3197,48.1798,48.3057,65200.0
2008-09-09 11:50:00,69.07,69.1,68.81,68.84,80900.0,48.3127,48.3337,48.1308,48.1518,80900.0
2008-09-09 12:00:00,68.81,68.94,68.64,68.87,83600.0,48.1308,48.2218,48.0119,48.1728,83600.0
2008-09-09 12:10:00,68.89,69.01,68.76,68.91,96900.0,48.1868,48.2707,48.0959,48.2008,96900.0
2008-09-09 12:20:00,68.92,69.1,68.91,69.05,167300.0,48.2078,48.3337,48.2008,48.2987,167300.0
2008-09-09 12:30:00,69.05,69.06,68.88,68.94,137500.0,48.2987,48.3057,48.1798,48.2218,137500.0
2008-09-09 12:40:00,68.94,69.09,68.75,69.08,107400.0,48.2218,48.3267,48.0889,48.3197,107400.0
2008-09-09 12:50:00,69.08,69.15,69.03,69.1,84800.0,48.3197,48.3687,48.2847,48.3337,84800.0
2008-09-09 13:00:00,69.1,69.39,69.02,69.33,129600.0,48.3337,48.5365,48.2777,48.4946,129600.0
2008-09-09 13:10:00,69.33,69.42,69.25,69.38,143400.0,48.4946,48.5575,48.4386,48.5295,143400.0
2008-09-09 13:20:00,69.39,69.47,69.09,69.12,171000.0,48.5365,48.5925,48.3267,48.3477,171000.0
2008-09-09 13:30:00,69.14,69.22,68.95,69.11,145800.0,48.3617,48.4176,48.2288,48.3407,145800.0
2008-09-09 13:40:00,69.09,69.11,68.76,68.81,132700.0,48.3267,48.3407,48.0959,48.1308,132700.0
2008-09-09 13:50:00,68.83,68.94,68.72,68.79,133600.0,48.1448,48.2218,48.0679,48.1169,133600.0
2008-09-09 14:00:00,68.79,68.98,68.78,68.83,166400.0,48.1169,48.2498,48.1099,48.1448,166400.0
2008-09-09 14:10:00,68.83,68.92,68.7,68.79,131800.0,48.1448,48.2078,48.0539,48.1169,131800.0
2008-09-09 14:20:00,68.78,69.02,68.71,68.85,155000.0,48.1099,48.2777,48.0609,48.1588,155000.0
2008-09-09 14:30:00,68.87,68.88,68.65,68.76,152900.0,48.1728,48.1798,48.0189,48.0959,152900.0
2008-09-09 14:40:00,68.78,68.9,68.6,68.89,176500.0,48.1099,48.1938,47.984,48.1868,176500.0
2008-09-09 14:50:00,68.89,68.94,68.76,68.9,177800.0,48.1868,48.2218,48.0959,48.1938,177800.0
2008-09-09 15:00:00,68.89,68.92,68.76,68.89,248600.0,48.1868,48.2078,48.0959,48.1868,248600.0
2008-09-09 15:10:00,68.87,68.97,68.75,68.75,241600.0,48.1728,48.2428,48.0889,48.0889,241600.0
2008-09-09 15:20:00,68.75,69.07,68.75,69.0,188700.0,48.0889,48.3127,48.0889,48.2637,188700.0
2008-09-09 15:30:00,69.01,69.06,68.78,68.88,194500.0,48.2707,48.3057,48.1099,48.1798,194500.0
2008-09-09 15:40:00,68.88,68.91,68.57,68.57,195300.0,48.1798,48.2008,47.963,47.963,195300.0
2008-09-09 15:50:00,68.56,68.79,68.49,68.55,387800.0,47.956,48.1169,47.907,47.949,387800.0
2008-09-10 09:30:00,68.73,69.13,68.6,69.01,152800.0,48.0749,48.3547,47.984,48.2707,152800.0
2008-09-10 09:40:00,68.98,69.5,68.92,69.27,178800.0,48.2498,48.6135,48.2078,48.4526,178800.0
2008-09-10 09:50:00,69.27,69.36,69.09,69.12,173700.0,48.4526,48.5156,48.3267,48.3477,173700.0
2008-09-10 10:00:00,69.11,69.47,69.1,69.25,146600.0,48.3407,48.5925,48.3337,48.4386,146600.0
2008-09-10 10:10:00,69.26,69.26,68.79,69.03,199500.0,48.4456,48.4456,48.1169,48.2847,199500.0
2008-09-10 10:20:00,69.05,69.35,68.89,69.21,122500.0,48.2987,48.5086,48.1868,48.4106,122500.0
2008-09-10 10:30:00,69.24,69.39,68.99,69.29,192500.0,48.4316,48.5365,48.2567,48.4666,192500.0
2008-09-10 10:40:00,69.28,69.33,68.93,68.93,90200.0,48.4596,48.4946,48.2148,48.2148,90200.0
2008-09-10 10:50:00,68.93,69.22,68.93,68.98,103800.0,48.2148,48.4176,48.2148,48.2498,103800.0
2008-09-10 11:00:00,68.99,69.02,68.71,68.91,113800.0,48.2567,48.2777,48.0609,48.2008,113800.0
2008-09-10 11:10:00,68.92,68.94,68.68,68.87,171700.0,48.2078,48.2218,48.0399,48.1728,171700.0
2008-09-10 11:20:00,68.89,69.0,68.83,68.84,105700.0,48.1868,48.2637,48.1448,48.1518,105700.0
2008-09-10 11:30:00,68.83,69.3,68.79,69.25,217400.0,48.1448,48.4736,48.1169,48.4386,217400.0
2008-09-10 11:40:00,69.27,69.62,69.24,69.6,125000.0,48.4526,48.6974,48.4316,48.6834,125000.0
2008-09-10 11:50:00,69.6,69.73,69.45,69.53,134000.0,48.6834,48.7744,48.5785,48.6345,134000.0
2008-09-10 12:00:00,69.53,69.94,69.48,69.87,130900.0,48.6345,48.9212,48.5995,48.8723,130900.0
2008-09-10 12:10:00,69.87,70.0,69.79,69.86,142500.0,48.8723,48.9632,48.8163,48.8653,142500.0
2008-09-10 12:20:00,69.86,69.94,69.68,69.83,107400.0,48.8653,48.9212,48.7394,48.8443,107400.0
2008-09-10 12:30:00,69.85,69.97,69.81,69.95,102200.0,48.8583,48.9422,48.8303,48.9282,102200.0
2008-09-10 12:40:00,69.95,69.97,69.74,69.91,81800.0,48.9282,48.9422,48.7814,48.9003,81800.0
2008-09-10 12:50:00,69.9,69.96,69.76,69.87,75700.0,48.8933,48.9352,48.7953,48.8723,75700.0
2008-09-10 13:00:00,69.88,69.95,69.72,69.75,99700.0,48.8793,48.9282,48.7674,48.7883,99700.0
2008-09-10 13:10:00,69.75,69.83,69.58,69.61,110200.0,48.7883,48.8443,48.6694,48.6904,110200.0
2008-09-10 13:20:00,69.61,69.7,69.55,69.58,78900.0,48.6904,48.7534,48.6485,48.6694,78900.0
2008-09-10 13:30:00,69.57,69.8,69.54,69.64,93900.0,48.6624,48.8233,48.6415,48.7114,93900.0
2008-09-10 13:40:00,69.65,69.75,69.54,69.66,99400.0,48.7184,48.7883,48.6415,48.7254,99400.0
2008-09-10 13:50:00,69.63,69.75,69.5,69.6,106000.0,48.7044,48.7883,48.6135,48.6834,106000.0
2008-09-10 14:00:00,69.6,69.82,69.55,69.82,140900.0,48.6834,48.8373,48.6485,48.8373,140900.0
2008-09-10 14:10:00,69.8,69.97,69.69,69.93,149500.0,48.8233,48.9422,48.7464,48.9143,149500.0
2008-09-10 14:20:00,69.93,70.16,69.89,70.11,194800.0,48.9143,49.0751,48.8863,49.0402,194800.0
2008-09-10 14:30:00,70.12,70.26,69.96,70.01,217500.0,49.0472,49.1451,48.9352,48.9702,217500.0
2008-09-10 14:40:00,70.0,70.13,69.98,69.99,86800.0,48.9632,49.0541,48.9492,48.9562,86800.0
2008-09-10 14:50:00,69.99,70.11,69.78,69.91,161800.0,48.9562,49.0402,48.8093,48.9003,161800.0
2008-09-10 15:00:00,69.91,69.96,69.77,69.83,139100.0,48.9003,48.9352,48.8023,48.8443,139100.0
2008-09-10 15:10:00,69.82,70.13,69.67,69.97,154500.0,48.8373,49.0541,48.7324,48.9422,154500.0
2008-09-10 15:20:00,69.96,70.0,69.66,69.81,165100.0,48.9352,48.9632,48.7254,48.8303,165100.0
2008-09-10 15:30:00,69.81,69.84,69.53,69.54,222700.0,48.8303,48.8513,48.6345,48.6415,222700.0
2008-09-10 15:40:00,69.53,69.68,69.5,69.61,248700.0,48.6345,48.7394,48.6135,48.6904,248700.0
2008-09-10 15:50:00,69.61,69.66,69.36,69.48,314200.0,48.6904,48.7254,48.5156,48.5995,314200.0
2008-09-11 09:30:00,68.92,69.0,68.49,68.68,270500.0,48.2078,48.2637,47.907,48.0399,270500.0
2008-09-11 09:40:00,68.64,68.8,68.42,68.79,157400.0,48.0119,48.1238,47.858,48.1169,157400.0
2008-09-11 09:50:00,68.78,68.99,68.54,68.63,164800.0,48.1099,48.2567,47.942,48.0049,164800.0
2008-09-11 10:00:00,68.65,69.22,68.65,69.13,152500.0,48.0189,48.4176,48.0189,48.3547,152500.0
2008-09-11 10:10:00,69.12,69.39,68.87,68.99,105800.0,48.3477,48.5365,48.1728,48.2567,105800.0
2008-09-11 10:20:00,68.99,69.35,68.7,68.82,229700.0,48.2567,48.5086,48.0539,48.1378,229700.0
2008-09-11 10:30:00,68.84,68.97,68.62,68.73,128500.0,48.1518,48.2428,47.9979,48.0749,128500.0
2008-09-11 10:40:00,68.78,69.06,68.75,68.99,126200.0,48.1099,48.3057,48.0889,48.2567,126200.0
2008-09-11 10:50:00,68.99,69.32,68.89,68.97,249500.0,48.2567,48.4876,48.1868,48.2428,249500.0
2008-09-11 11:00:00,68.98,69.22,68.84,68.85,182000.0,48.2498,48.4176,48.1518,48.1588,182000.0
2008-09-11 11:10:00,68.83,69.04,68.73,68.95,184300.0,48.1448,48.2917,48.0749,48.2288,184300.0
2008-09-11 11:20:00,68.95,69.25,68.91,69.18,151600.0,48.2288,48.4386,48.2008,48.3896,151600.0
2008-09-11 11:30:00,69.21,69.58,69.15,69.42,117300.0,48.4106,48.6694,48.3687,48.5575,117300.0
2008-09-11 11:40:00,69.39,69.52,69.23,69.34,85900.0,48.5365,48.6275,48.4246,48.5016,85900.0
2008-09-11 11:50:00,69.34,69.64,69.3,69.46,82600.0,48.5016,48.7114,48.4736,48.5855,82600.0
2008-09-11 12:00:00,69.45,69.71,69.31,69.35,116300.0,48.5785,48.7604,48.4806,48.5086,116300.0
2008-09-11 12:10:00,69.35,69.55,69.22,69.28,71600.0,48.5086,48.6485,48.4176,48.4596,71600.0
2008-09-11 12:20:00,69.26,69.48,69.25,69.41,50500.0,48.4456,48.5995,48.4386,48.5505,50500.0
2008-09-11 12:30:00,69.4,69.65,69.23,69.29,150900.0,48.5435,48.7184,48.4246,48.4666,150900.0
2008-09-11 12:40:00,69.28,69.65,69.25,69.41,102700.0,48.4596,48.7184,48.4386,48.5505,102700.0
2008-09-11 12:50:00,69.42,69.64,69.42,69.54,82500.0,48.5575,48.7114,48.5575,48.6415,82500.0
2008-09-11 13:00:00,69.52,69.7,69.35,69.47,84000.0,48.6275,48.7534,48.5086,48.5925,84000.0
2008-09-11 13:10:00,69.48,69.65,69.37,69.62,100100.0,48.5995,48.7184,48.5225,48.6974,100100.0
2008-09-11 13:20:00,69.62,69.85,69.48,69.81,137500.0,48.6974,48.8583,48.5995,48.8303,137500.0
2008-09-11 13:30:00,69.81,70.0,69.8,69.9,113400.0,48.8303,48.9632,48.8233,48.8933,113400.0
2008-09-11 13:40:00,69.9,69.95,69.71,69.81,95000.0,48.8933,48.9282,48.7604,48.8303,95000.0
2008-09-11 13:50:00,69.82,69.95,69.7,69.82,154200.0,48.8373,48.9282,48.7534,48.8373,154200.0
2008-09-11 14:00:00,69.8,69.98,69.79,69.89,147700.0,48.8233,48.9492,48.8163,48.8863,147700.0
2008-09-11 14:10:00,69.87,70.0,69.72,69.98,137400.0,48.8723,48.9632,48.7674,48.9492,137400.0
2008-09-11 14:20:00,69.98,70.23,69.97,70.16,162100.0,48.9492,49.1241,48.9422,49.0751,162100.0
2008-09-11 14:30:00,70.16,70.24,70.1,70.19,99100.0,49.0751,49.1311,49.0332,49.0961,99100.0
2008-09-11 14:40:00,70.19,70.37,70.09,70.34,113800.0,49.0961,49.222,49.0262,49.201,113800.0
2008-09-11 14:50:00,70.35,70.37,70.02,70.06,144500.0,49.208,49.222,48.9772,49.0052,144500.0
2008-09-11 15:00:00,70.05,70.17,69.99,70.07,205000.0,48.9982,49.0821,48.9562,49.0122,205000.0
2008-09-11 15:10:00,70.09,70.16,69.82,69.87,161000.0,49.0262,49.0751,48.8373,48.8723,161000.0
2008-09-11 15:20:00,69.88,70.1,69.73,69.78,195100.0,48.8793,49.0332,48.7744,48.8093,195100.0
2008-09-11 15:30:00,69.79,70.1,69.66,70.1,174400.0,48.8163,49.0332,48.7254,49.0332,174400.0
2008-09-11 15:40:00,70.08,70.32,69.97,69.99,253300.0,49.0192,49.187,48.9422,48.9562,253300.0
2008-09-11 15:50:00,70.01,70.42,69.97,70.38,392300.0,48.9702,49.257,48.9422,49.229,392300.0
2008-09-12 09:30:00,70.14,70.14,69.13,69.28,178600.0,49.0611,49.0611,48.3547,48.4596,178600.0
2008-09-12 09:40:00,69.23,69.55,68.92,69.02,154500.0,48.4246,48.6485,48.2078,48.2777,154500.0
2008-09-12 09:50:00,69.05,69.28,68.81,69.13,234500.0,48.2987,48.4596,48.1308,48.3547,234500.0
2008-09-12 10:00:00,69.13,69.5,68.97,69.41,152200.0,48.3547,48.6135,48.2428,48.5505,152200.0
2008-09-12 10:10:00,69.41,69.47,69.3,69.32,98000.0,48.5505,48.5925,48.4736,48.4876,98000.0
2008-09-12 10:20:00,69.3,69.39,69.09,69.11,162100.0,48.4736,48.5365,48.3267,48.3407,162100.0
2008-09-12 10:30:00,69.1,69.19,68.95,69.15,135900.0,48.3337,48.3966,48.2288,48.3687,135900.0
2008-09-12 10:40:00,69.14,69.3,69.03,69.04,136300.0,48.3617,48.4736,48.2847,48.2917,136300.0
2008-09-12 10:50:00,69.08,69.39,69.06,69.38,107600.0,48.3197,48.5365,48.3057,48.5295,107600.0
2008-09-12 11:00:00,69.39,69.5,69.2,69.39,135200.0,48.5365,48.6135,48.4036,48.5365,135200.0
2008-09-12 11:10:00,69.4,69.8,69.38,69.69,105200.0,48.5435,48.8233,48.5295,48.7464,105200.0
2008-09-12 11:20:00,69.71,69.97,69.69,69.76,148500.0,48.7604,48.9422,48.7464,48.7953,148500.0
2008-09-12 11:30:00,69.73,69.93,69.63,69.85,76900.0,48.7744,48.9143,48.7044,48.8583,76900.0
2008-09-12 11:40:00,69.86,69.86,69.51,69.62,93600.0,48.8653,48.8653,48.6205,48.6974,93600.0
2008-09-12 11:50:00,69.63,69.74,69.42,69.61,81700.0,48.7044,48.7814,48.5575,48.6904,81700.0
2008-09-12 12:00:00,69.6,69.71,69.36,69.54,84200.0,48.6834,48.7604,48.5156,48.6415,84200.0
2008-09-12 12:10:00,69.52,69.57,69.36,69.5,67600.0,48.6275,48.6624,48.5156,48.6135,67600.0
2008-09-12 12:20:00,69.49,69.52,69.25,69.46,66900.0,48.6065,48.6275,48.4386,48.5855,66900.0
2008-09-12 12:30:00,69.46,69.53,69.35,69.37,38600.0,48.5855,48.6345,48.5086,48.5225,38600.0
2008-09-12 12:40:00,69.37,69.5,69.23,69.34,68400.0,48.5225,48.6135,48.4246,48.5016,68400.0
2008-09-12 12:50:00,69.34,69.4,69.16,69.31,66100.0,48.5016,48.5435,48.3757,48.4806,66100.0
2008-09-12 13:00:00,69.3,69.37,69.08,69.18,62100.0,48.4736,48.5225,48.3197,48.3896,62100.0
2008-09-12 13:10:00,69.18,69.18,69.03,69.1,143400.0,48.3896,48.3896,48.2847,48.3337,143400.0
2008-09-12 13:20:00,69.09,69.37,69.02,69.23,115800.0,48.3267,48.5225,48.2777,48.4246,115800.0
2008-09-12 13:30:00,69.21,69.3,69.08,69.17,59200.0,48.4106,48.4736,48.3197,48.3827,59200.0
2008-09-12 13:40:00,69.15,69.47,69.1,69.47,149200.0,48.3687,48.5925,48.3337,48.5925,149200.0
2008-09-12 13:50:00,69.47,69.47,69.3,69.46,85900.0,48.5925,48.5925,48.4736,48.5855,85900.0
2008-09-12 14:00:00,69.44,69.46,69.03,69.09,149700.0,48.5715,48.5855,48.2847,48.3267,149700.0
2008-09-12 14:10:00,69.09,69.19,69.05,69.13,97500.0,48.3267,48.3966,48.2987,48.3547,97500.0
2008-09-12 14:20:00,69.13,69.23,69.0,69.06,131500.0,48.3547,48.4246,48.2637,48.3057,131500.0
2008-09-12 14:30:00,69.07,69.23,69.0,69.12,134800.0,48.3127,48.4246,48.2637,48.3477,134800.0
2008-09-12 14:40:00,69.12,69.24,69.06,69.19,122200.0,48.3477,48.4316,48.3057,48.3966,122200.0
2008-09-12 14:50:00,69.19,69.38,69.1,69.31,117300.0,48.3966,48.5295,48.3337,48.4806,117300.0
2008-09-12 15:00:00,69.31,69.36,69.14,69.23,155700.0,48.4806,48.5156,48.3617,48.4246,155700.0
2008-09-12 15:10:00,69.23,69.45,69.19,69.19,156500.0,48.4246,48.5785,48.3966,48.3966,156500.0
2008-09-12 15:20:00,69.18,69.34,69.1,69.28,151300.0,48.3896,48.5016,48.3337,48.4596,151300.0
2008-09-12 15:30:00,69.27,69.38,68.97,69.07,248800.0,48.4526,48.5295,48.2428,48.3127,248800.0
2008-09-12 15:40:00,69.07,69.29,69.07,69.14,207200.0,48.3127,48.4666,48.3127,48.3617,207200.0
2008-09-12 15:50:00,69.15,69.56,69.13,69.5,329300.0,48.3687,48.6554,48.3547,48.6135,329300.0
2008-09-15 09:30:00,68.66,69.33,68.17,68.34,301700.0,48.0259,48.4946,47.6832,47.8021,301700.0
2008-09-15 09:40:00,68.4,69.79,68.33,69.02,186600.0,47.8441,48.8163,47.7951,48.2777,186600.0
2008-09-15 09:50:00,69.02,69.18,68.63,68.81,169300.0,48.2777,48.3896,48.0049,48.1308,169300.0
2008-09-15 10:00:00,68.81,68.99,68.68,68.78,188900.0,48.1308,48.2567,48.0399,48.1099,188900.0
2008-09-15 10:10:00,68.78,69.17,68.72,68.92,140100.0,48.1099,48.3827,48.0679,48.2078,140100.0
2008-09-15 10:20:00,68.95,69.08,68.85,69.03,115500.0,48.2288,48.3197,48.1588,48.2847,115500.0
2008-09-15 10:30:00,69.04,69.28,68.91,69.18,147900.0,48.2917,48.4596,48.2008,48.3896,147900.0
2008-09-15 10:40:00,69.17,69.4,69.17,69.36,103200.0,48.3827,48.5435,48.3827,48.5156,103200.0
2008-09-15 10:50:00,69.38,69.7,69.32,69.56,180100.0,48.5295,48.7534,48.4876,48.6554,180100.0
2008-09-15 11:00:00,69.56,69.68,69.12,69.13,175500.0,48.6554,48.7394,48.3477,48.3547,175500.0
2008-09-15 11:10:00,69.13,69.2,68.92,69.12,106700.0,48.3547,48.4036,48.2078,48.3477,106700.0
2008-09-15 11:20:00,69.12,69.41,68.81,68.85,132400.0,48.3477,48.5505,48.1308,48.1588,132400.0
2008-09-15 11:30:00,68.85,68.96,68.68,68.7,128400.0,48.1588,48.2358,48.0399,48.0539,128400.0
2008-09-15 11:40:00,68.7,68.82,68.57,68.69,108000.0,48.0539,48.1378,47.963,48.0469,108000.0
2008-09-15 11:50:00,68.69,69.03,68.66,68.94,135400.0,48.0469,48.2847,48.0259,48.2218,135400.0
2008-09-15 12:00:00,68.96,69.3,68.82,69.04,156600.0,48.2358,48.4736,48.1378,48.2917,156600.0
2008-09-15 12:10:00,69.06,69.6,69.01,69.57,173200.0,48.3057,48.6834,48.2707,48.6624,173200.0
2008-09-15 12:20:00,69.59,69.77,69.49,69.61,86600.0,48.6764,48.8023,48.6065,48.6904,86600.0
2008-09-15 12:30:00,69.59,69.76,69.52,69.56,66300.0,48.6764,48.7953,48.6275,48.6554,66300.0
2008-09-15 12:40:00,69.57,69.77,69.54,69.76,128700.0,48.6624,48.8023,48.6415,48.7953,128700.0
2008-09-15 12:50:00,69.71,70.0,69.65,69.78,104300.0,48.7604,48.9632,48.7184,48.8093,104300.0
2008-09-15 13:00:00,69.8,69.93,69.73,69.73,56400.0,48.8233,48.9143,48.7744,48.7744,56400.0
2008-09-15 13:10:00,69.74,69.89,69.66,69.69,129900.0,48.7814,48.8863,48.7254,48.7464,129900.0
2008-09-15 13:20:00,69.68,69.72,69.37,69.51,105900.0,48.7394,48.7674,48.5225,48.6205,105900.0
2008-09-15 13:30:00,69.51,69.53,69.1,69.1,62200.0,48.6205,48.6345,48.3337,48.3337,62200.0
2008-09-15 13:40:00,69.12,69.28,69.04,69.12,103500.0,48.3477,48.4596,48.2917,48.3477,103500.0
2008-09-15 13:50:00,69.13,69.35,69.09,69.33,92000.0,48.3547,48.5086,48.3267,48.4946,92000.0
2008-09-15 14:00:00,69.32,69.46,69.24,69.31,127500.0,48.4876,48.5855,48.4316,48.4806,127500.0
2008-09-15 14:10:00,69.32,69.7,69.31,69.62,168200.0,48.4876,48.7534,48.4806,48.6974,168200.0
2008-09-15 14:20:00,69.62,69.74,69.61,69.65,124700.0,48.6974,48.7814,48.6904,48.7184,124700.0
2008-09-15 14:30:00,69.64,69.72,69.53,69.53,94000.0,48.7114,48.7674,48.6345,48.6345,94000.0
2008-09-15 14:40:00,69.53,69.6,69.28,69.49,157400.0,48.6345,48.6834,48.4596,48.6065,157400.0
2008-09-15 14:50:00,69.48,69.72,69.44,69.64,126100.0,48.5995,48.7674,48.5715,48.7114,126100.0
2008-09-15 15:00:00,69.65,69.7,69.37,69.46,178000.0,48.7184,48.7534,48.5225,48.5855,178000.0
2008-09-15 15:10:00,69.5,69.61,69.27,69.29,239400.0,48.6135,48.6904,48.4526,48.4666,239400.0
2008-09-15 15:20:00,69.28,69.47,69.12,69.25,268700.0,48.4596,48.5925,48.3477,48.4386,268700.0
2008-09-15 15:30:00,69.26,69.57,69.21,69.46,334300.0,48.4456,48.6624,48.4106,48.5855,334300.0
2008-09-15 15:40:00,69.46,69.52,69.17,69.36,289300.0,48.5855,48.6275,48.3827,48.5156,289300.0
2008-09-15 15:50:00,69.35,69.35,68.95,69.02,429200.0,48.5086,48.5086,48.2288,48.2777,429200.0
2008-09-16 09:30:00,68.14,69.46,67.85,69.05,360900.0,47.6622,48.5855,47.4593,48.2987,360900.0
2008-09-16 09:40:00,69.01,69.86,68.74,68.99,348700.0,48.2707,48.8653,48.0819,48.2567,348700.0
2008-09-16 09:50:00,69.02,69.03,67.91,68.01,374700.0,48.2777,48.2847,47.5013,47.5713,374700.0
2008-09-16 10:00:00,67.98,68.53,67.92,68.31,271100.0,47.5503,47.935,47.5083,47.7811,271100.0
2008-09-16 10:10:00,68.31,68.75,68.22,68.28,322000.0,47.7811,48.0889,47.7182,47.7601,322000.0
2008-09-16 10:20:00,68.29,68.77,68.29,68.65,336100.0,47.7671,48.1029,47.7671,48.0189,336100.0
2008-09-16 10:30:00,68.67,69.13,68.52,68.95,319400.0,48.0329,48.3547,47.928,48.2288,319400.0
2008-09-16 10:40:00,68.98,69.04,68.53,68.74,139300.0,48.2498,48.2917,47.935,48.0819,139300.0
2008-09-16 10:50:00,68.73,69.5,68.52,69.0,318400.0,48.0749,48.6135,47.928,48.2637,318400.0
2008-09-16 11:00:00,69.01,69.49,68.99,69.2,328100.0,48.2707,48.6065,48.2567,48.4036,328100.0
2008-09-16 11:10:00,69.21,69.45,68.81,68.81,212300.0,48.4106,48.5785,48.1308,48.1308,212300.0
2008-09-16 11:20:00,68.82,69.09,68.41,68.86,205400.0,48.1378,48.3267,47.8511,48.1658,205400.0
2008-09-16 11:30:00,68.87,69.24,68.71,69.03,113700.0,48.1728,48.4316,48.0609,48.2847,113700.0
2008-09-16 11:40:00,69.03,69.45,69.01,69.33,109500.0,48.2847,48.5785,48.2707,48.4946,109500.0
2008-09-16 11:50:00,69.34,69.37,69.1,69.17,193900.0,48.5016,48.5225,48.3337,48.3827,193900.0
2008-09-16 12:00:00,69.16,69.35,68.76,69.02,197500.0,48.3757,48.5086,48.0959,48.2777,197500.0
2008-09-16 12:10:00,69.03,69.42,69.01,69.29,252700.0,48.2847,48.5575,48.2707,48.4666,252700.0
2008-09-16 12:20:00,69.29,69.38,69.03,69.31,258100.0,48.4666,48.5295,48.2847,48.4806,258100.0
2008-09-16 12:30:00,69.29,69.36,69.15,69.29,188300.0,48.4666,48.5156,48.3687,48.4666,188300.0
2008-09-16 12:40:00,69.27,69.33,69.13,69.26,148100.0,48.4526,48.4946,48.3547,48.4456,148100.0
2008-09-16 12:50:00,69.27,69.34,69.22,69.32,143500.0,48.4526,48.5016,48.4176,48.4876,143500.0
2008-09-16 13:00:00,69.31,69.42,69.05,69.27,202100.0,48.4806,48.5575,48.2987,48.4526,202100.0
2008-09-16 13:10:00,69.27,69.41,69.18,69.26,203900.0,48.4526,48.5505,48.3896,48.4456,203900.0
2008-09-16 13:20:00,69.26,69.45,69.26,69.4,364400.0,48.4456,48.5785,48.4456,48.5435,364400.0
2008-09-16 13:30:00,69.42,69.44,69.15,69.24,84700.0,48.5575,48.5715,48.3687,48.4316,84700.0
2008-09-16 13:40:00,69.22,69.35,69.17,69.31,128800.0,48.4176,48.5086,48.3827,48.4806,128800.0
2008-09-16 13:50:00,69.31,69.43,69.19,69.29,160100.0,48.4806,48.5645,48.3966,48.4666,160100.0
2008-09-16 14:00:00,69.28,69.49,69.24,69.48,196600.0,48.4596,48.6065,48.4316,48.5995,196600.0
2008-09-16 14:10:00,69.45,69.53,68.72,68.89,350500.0,48.5785,48.6345,48.0679,48.1868,350500.0
2008-09-16 14:20:00,68.88,68.96,68.46,68.49,343100.0,48.1798,48.2358,47.886,47.907,343100.0
2008-09-16 14:30:00,68.5,69.37,68.49,68.92,389500.0,47.914,48.5225,47.907,48.2078,389500.0
2008-09-16 14:40:00,69.05,69.23,68.62,68.96,426400.0,48.2987,48.4246,47.9979,48.2358,426400.0
2008-09-16 14:50:00,68.96,69.25,68.86,69.05,308500.0,48.2358,48.4386,48.1658,48.2987,308500.0
2008-09-16 15:00:00,69.05,69.1,68.79,68.98,252400.0,48.2987,48.3337,48.1169,48.2498,252400.0
2008-09-16 15:10:00,68.98,69.42,68.87,69.25,381300.0,48.2498,48.5575,48.1728,48.4386,381300.0
2008-09-16 15:20:00,69.22,69.26,68.84,68.89,249400.0,48.4176,48.4456,48.1518,48.1868,249400.0
2008-09-16 15:30:00,68.88,68.92,68.71,68.86,339900.0,48.1798,48.2078,48.0609,48.1658,339900.0
2008-09-16 15:40:00,68.86,69.08,68.72,68.9,370800.0,48.1658,48.3197,48.0679,48.1938,370800.0
2008-09-16 15:50:00,68.92,69.1,68.58,68.88,382000.0,48.2078,48.3337,47.97,48.1798,382000.0
2008-09-17 09:30:00,67.95,68.3,66.91,66.93,443600.0,47.5293,47.7741,46.8018,46.8158,443600.0
2008-09-17 09:40:00,66.92,67.48,66.74,66.93,741600.0,46.8088,47.2005,46.6829,46.8158,741600.0
2008-09-17 09:50:00,66.93,67.03,66.63,66.87,402700.0,46.8158,46.8858,46.606,46.7739,402700.0
2008-09-17 10:00:00,66.88,66.9,66.38,66.38,370400.0,46.7809,46.7948,46.4311,46.4311,370400.0
2008-09-17 10:10:00,66.39,66.63,66.3,66.43,354000.0,46.4381,46.606,46.3752,46.4661,354000.0
2008-09-17 10:20:00,66.45,66.55,66.18,66.23,229800.0,46.4801,46.55,46.2912,46.3262,229800.0
2008-09-17 10:30:00,66.22,66.36,65.81,65.91,471500.0,46.3192,46.4171,46.0324,46.1024,471500.0
2008-09-17 10:40:00,65.92,66.15,65.85,65.94,243600.0,46.1094,46.2702,46.0604,46.1234,243600.0
2008-09-17 10:50:00,65.95,66.07,65.8,65.99,376700.0,46.1303,46.2143,46.0254,46.1583,376700.0
2008-09-17 11:00:00,65.98,66.11,65.88,66.06,316900.0,46.1513,46.2423,46.0814,46.2073,316900.0
2008-09-17 11:10:00,66.06,66.06,65.68,65.84,215800.0,46.2073,46.2073,45.9415,46.0534,215800.0
2008-09-17 11:20:00,65.84,66.18,65.84,66.05,377600.0,46.0534,46.2912,46.0534,46.2003,377600.0
2008-09-17 11:30:00,66.09,66.5,65.91,66.43,272700.0,46.2283,46.5151,46.1024,46.4661,272700.0
2008-09-17 11:40:00,66.4,66.61,66.26,66.32,285900.0,46.4451,46.592,46.3472,46.3892,285900.0
2008-09-17 11:50:00,66.33,66.38,66.08,66.13,166700.0,46.3961,46.4311,46.2213,46.2563,166700.0
2008-09-17 12:00:00,66.14,66.2,65.78,65.85,248200.0,46.2632,46.3052,46.0114,46.0604,248200.0
2008-09-17 12:10:00,65.85,66.07,65.82,65.92,179900.0,46.0604,46.2143,46.0394,46.1094,179900.0
2008-09-17 12:20:00,65.91,66.09,65.91,66.0,263600.0,46.1024,46.2283,46.1024,46.1653,263600.0
2008-09-17 12:30:00,66.01,66.15,65.91,66.14,201800.0,46.1723,46.2702,46.1024,46.2632,201800.0
2008-09-17 12:40:00,66.12,66.3,66.09,66.26,192700.0,46.2493,46.3752,46.2283,46.3472,192700.0
2008-09-17 12:50:00,66.29,66.35,66.19,66.25,125400.0,46.3682,46.4101,46.2982,46.3402,125400.0
2008-09-17 13:00:00,66.25,66.39,66.11,66.17,174400.0,46.3402,46.4381,46.2423,46.2842,174400.0
2008-09-17 13:10:00,66.19,66.3,66.11,66.13,114600.0,46.2982,46.3752,46.2423,46.2563,114600.0
2008-09-17 13:20:00,66.15,66.3,65.85,65.87,132500.0,46.2702,46.3752,46.0604,46.0744,132500.0
2008-09-17 13:30:00,65.86,65.89,65.52,65.89,216600.0,46.0674,46.0884,45.8296,46.0884,216600.0
2008-09-17 13:40:00,65.9,66.1,65.79,65.93,163300.0,46.0954,46.2353,46.0184,46.1164,163300.0
2008-09-17 13:50:00,65.93,66.45,65.89,66.32,175900.0,46.1164,46.4801,46.0884,46.3892,175900.0
2008-09-17 14:00:00,66.31,66.61,66.26,66.49,191900.0,46.3822,46.592,46.3472,46.5081,191900.0
2008-09-17 14:10:00,66.48,66.49,66.04,66.44,210500.0,46.5011,46.5081,46.1933,46.4731,210500.0
2008-09-17 14:20:00,66.44,66.74,66.36,66.66,212900.0,46.4731,46.6829,46.4171,46.627,212900.0
2008-09-17 14:30:00,66.64,66.89,66.48,66.8,160200.0,46.613,46.7879,46.5011,46.7249,160200.0
2008-09-17 14:40:00,66.82,66.96,66.63,66.64,359300.0,46.7389,46.8368,46.606,46.613,359300.0
2008-09-17 14:50:00,66.64,66.75,66.46,66.68,245800.0,46.613,46.6899,46.4871,46.641,245800.0
2008-09-17 15:00:00,66.68,67.06,66.58,66.67,301400.0,46.641,46.9068,46.571,46.634,301400.0
2008-09-17 15:10:00,66.66,66.9,66.53,66.79,187400.0,46.627,46.7948,46.536,46.7179,187400.0
2008-09-17 15:20:00,66.81,66.81,66.46,66.49,285800.0,46.7319,46.7319,46.4871,46.5081,285800.0
2008-09-17 15:30:00,66.5,66.54,66.0,66.11,274800.0,46.5151,46.543,46.1653,46.2423,274800.0
2008-09-17 15:40:00,66.11,66.26,65.88,65.91,320800.0,46.2423,46.3472,46.0814,46.1024,320800.0
2008-09-17 15:50:00,65.93,65.93,65.39,65.4,529100.0,46.1164,46.1164,45.7386,45.7456,529100.0
2008-09-18 09:30:00,65.91,66.71,65.75,65.84,347300.0,46.1024,46.6619,45.9905,46.0534,347300.0
2008-09-18 09:40:00,65.87,66.05,65.46,65.48,293800.0,46.0744,46.2003,45.7876,45.8016,293800.0
2008-09-18 09:50:00,65.48,66.34,65.45,66.01,253100.0,45.8016,46.4031,45.7806,46.1723,253100.0
2008-09-18 10:00:00,66.0,66.55,66.0,66.24,208300.0,46.1653,46.55,46.1653,46.3332,208300.0
2008-09-18 10:10:00,66.23,66.24,65.75,66.06,176700.0,46.3262,46.3332,45.9905,46.2073,176700.0
2008-09-18 10:20:00,66.07,66.58,66.06,66.52,120400.0,46.2143,46.571,46.2073,46.529,120400.0
2008-09-18 10:30:00,66.5,66.64,66.3,66.43,180000.0,46.5151,46.613,46.3752,46.4661,180000.0
2008-09-18 10:40:00,66.44,66.46,65.95,66.06,144500.0,46.4731,46.4871,46.1303,46.2073,144500.0
2008-09-18 10:50:00,66.06,66.15,65.81,65.89,188200.0,46.2073,46.2702,46.0324,46.0884,188200.0
2008-09-18 11:00:00,65.86,66.26,65.8,66.06,207900.0,46.0674,46.3472,46.0254,46.2073,207900.0
2008-09-18 11:10:00,66.06,66.23,65.81,65.84,306100.0,46.2073,46.3262,46.0324,46.0534,306100.0
2008-09-18 11:20:00,65.84,66.02,65.76,65.86,323100.0,46.0534,46.1793,45.9974,46.0674,323100.0
2008-09-18 11:30:00,65.86,65.87,65.63,65.69,228900.0,46.0674,46.0744,45.9065,45.9485,228900.0
2008-09-18 11:40:00,65.71,65.74,65.39,65.47,277900.0,45.9625,45.9835,45.7386,45.7946,277900.0
2008-09-18 11:50:00,65.47,65.61,65.3,65.57,234000.0,45.7946,45.8925,45.6757,45.8645,234000.0
2008-09-18 12:00:00,65.54,65.59,65.31,65.46,230100.0,45.8436,45.8785,45.6827,45.7876,230100.0
2008-09-18 12:10:00,65.47,65.86,65.38,65.49,201900.0,45.7946,46.0674,45.7316,45.8086,201900.0
2008-09-18 12:20:00,65.49,65.57,65.4,65.57,208300.0,45.8086,45.8645,45.7456,45.8645,208300.0
2008-09-18 12:30:00,65.57,65.61,65.25,65.36,241500.0,45.8645,45.8925,45.6407,45.7177,241500.0
2008-09-18 12:40:00,65.37,65.61,65.25,65.34,234800.0,45.7247,45.8925,45.6407,45.7037,234800.0
2008-09-18 12:50:00,65.3,65.4,64.65,64.69,316700.0,45.6757,45.7456,45.221,45.249,316700.0
2008-09-18 13:00:00,64.73,65.67,64.68,65.3,331500.0,45.277,45.9345,45.242,45.6757,331500.0
2008-09-18 13:10:00,65.3,65.77,65.08,65.75,370400.0,45.6757,46.0044,45.5218,45.9905,370400.0
2008-09-18 13:20:00,65.75,65.78,65.31,65.6,211300.0,45.9905,46.0114,45.6827,45.8855,211300.0
2008-09-18 13:30:00,65.6,66.16,65.6,66.07,284300.0,45.8855,46.2772,45.8855,46.2143,284300.0
2008-09-18 13:40:00,66.11,66.45,65.95,66.1,216900.0,46.2423,46.4801,46.1303,46.2353,216900.0
2008-09-18 13:50:00,66.09,66.12,65.79,65.95,122700.0,46.2283,46.2493,46.0184,46.1303,122700.0
2008-09-18 14:00:00,65.99,66.06,65.42,65.67,168800.0,46.1583,46.2073,45.7596,45.9345,168800.0
2008-09-18 14:10:00,65.67,65.91,65.51,65.79,206400.0,45.9345,46.1024,45.8226,46.0184,206400.0
2008-09-18 14:20:00,65.8,65.98,65.6,65.96,204100.0,46.0254,46.1513,45.8855,46.1373,204100.0
2008-09-18 14:30:00,65.96,66.5,65.96,66.18,254800.0,46.1373,46.5151,46.1373,46.2912,254800.0
2008-09-18 14:40:00,66.18,66.5,66.12,66.49,233900.0,46.2912,46.5151,46.2493,46.5081,233900.0
2008-09-18 14:50:00,66.49,66.93,66.42,66.69,230800.0,46.5081,46.8158,46.4591,46.648,230800.0
2008-09-18 15:00:00,66.68,67.49,66.68,67.19,430500.0,46.641,47.2075,46.641,46.9977,430500.0
2008-09-18 15:10:00,67.21,68.36,67.19,67.56,701700.0,47.0117,47.8161,46.9977,47.2565,701700.0
2008-09-18 15:20:00,68.3,70.16,67.52,68.43,764400.0,47.7741,49.0751,47.2285,47.865,764400.0
2008-09-18 15:30:00,68.39,68.95,68.21,68.4,451900.0,47.8371,48.2288,47.7112,47.8441,451900.0
2008-09-18 15:40:00,68.42,68.46,67.95,68.08,472200.0,47.858,47.886,47.5293,47.6202,472200.0
2008-09-18 15:50:00,68.08,68.32,67.62,68.15,403700.0,47.6202,47.7881,47.2985,47.6692,403700.0
2008-09-19 09:30:00,70.75,71.0,30.7,70.57,1791500.0,49.4878,49.6627,21.4739,49.3619,1791500.0
2008-09-19 09:40:00,70.58,70.96,69.97,70.19,386300.0,49.3689,49.6347,48.9422,49.0961,386300.0
2008-09-19 09:50:00,70.17,70.47,69.04,69.35,405100.0,49.0821,49.292,48.2917,48.5086,405100.0
2008-09-19 10:00:00,69.36,69.36,68.55,68.62,347700.0,48.5156,48.5156,47.949,47.9979,347700.0
2008-09-19 10:10:00,68.63,69.32,68.1,69.19,359000.0,48.0049,48.4876,47.6342,48.3966,359000.0
2008-09-19 10:20:00,69.2,69.55,69.04,69.13,135400.0,48.4036,48.6485,48.2917,48.3547,135400.0
2008-09-19 10:30:00,69.13,69.15,68.71,68.89,142700.0,48.3547,48.3687,48.0609,48.1868,142700.0
2008-09-19 10:40:00,68.9,69.06,68.6,69.0,106100.0,48.1938,48.3057,47.984,48.2637,106100.0
2008-09-19 10:50:00,69.0,69.31,69.0,69.15,137700.0,48.2637,48.4806,48.2637,48.3687,137700.0
2008-09-19 11:00:00,69.15,69.73,69.12,69.45,163200.0,48.3687,48.7744,48.3477,48.5785,163200.0
2008-09-19 11:10:00,69.46,69.55,69.23,69.45,143200.0,48.5855,48.6485,48.4246,48.5785,143200.0
2008-09-19 11:20:00,69.41,69.47,68.84,68.86,131800.0,48.5505,48.5925,48.1518,48.1658,131800.0
2008-09-19 11:30:00,68.88,68.88,68.53,68.68,79400.0,48.1798,48.1798,47.935,48.0399,79400.0
2008-09-19 11:40:00,68.67,68.92,68.54,68.58,123300.0,48.0329,48.2078,47.942,47.97,123300.0
2008-09-19 11:50:00,68.57,68.91,68.53,68.63,102600.0,47.963,48.2008,47.935,48.0049,102600.0
2008-09-19 12:00:00,68.65,68.92,68.62,68.87,88700.0,48.0189,48.2078,47.9979,48.1728,88700.0
2008-09-19 12:10:00,68.86,68.89,68.54,68.58,88100.0,48.1658,48.1868,47.942,47.97,88100.0
2008-09-19 12:20:00,68.6,68.94,68.59,68.88,120100.0,47.984,48.2218,47.977,48.1798,120100.0
2008-09-19 12:30:00,68.88,68.95,68.76,68.81,63200.0,48.1798,48.2288,48.0959,48.1308,63200.0
2008-09-19 12:40:00,68.8,68.84,68.61,68.69,85200.0,48.1238,48.1518,47.9909,48.0469,85200.0
2008-09-19 12:50:00,68.69,68.81,68.54,68.65,111300.0,48.0469,48.1308,47.942,48.0189,111300.0
2008-09-19 13:00:00,68.64,68.65,68.46,68.57,76200.0,48.0119,48.0189,47.886,47.963,76200.0
2008-09-19 13:10:00,68.56,68.61,68.39,68.54,78700.0,47.956,47.9909,47.8371,47.942,78700.0
2008-09-19 13:20:00,68.51,68.58,68.35,68.52,77800.0,47.921,47.97,47.8091,47.928,77800.0
2008-09-19 13:30:00,68.5,68.51,68.0,68.12,108800.0,47.914,47.921,47.5643,47.6482,108800.0
2008-09-19 13:40:00,68.11,68.2,68.0,68.17,98800.0,47.6412,47.7042,47.5643,47.6832,98800.0
2008-09-19 13:50:00,68.18,68.31,68.12,68.18,103200.0,47.6902,47.7811,47.6482,47.6902,103200.0
2008-09-19 14:00:00,68.17,68.21,67.44,67.76,184500.0,47.6832,47.7112,47.1726,47.3964,184500.0
2008-09-19 14:10:00,67.76,67.83,67.29,67.3,132400.0,47.3964,47.4454,47.0676,47.0746,132400.0
2008-09-19 14:20:00,67.32,67.34,67.01,67.1,199100.0,47.0886,47.1026,46.8718,46.9347,199100.0
2008-09-19 14:30:00,67.1,67.18,66.93,66.96,206700.0,46.9347,46.9907,46.8158,46.8368,206700.0
2008-09-19 14:40:00,66.98,67.02,66.8,66.9,216100.0,46.8508,46.8788,46.7249,46.7948,216100.0
2008-09-19 14:50:00,66.91,66.92,66.54,66.65,143300.0,46.8018,46.8088,46.543,46.62,143300.0
2008-09-19 15:00:00,66.64,66.77,65.98,65.99,349900.0,46.613,46.7039,46.1513,46.1583,349900.0
2008-09-19 15:10:00,66.0,66.08,65.32,65.72,435700.0,46.1653,46.2213,45.6897,45.9695,435700.0
2008-09-19 15:20:00,65.72,66.12,65.7,65.79,295500.0,45.9695,46.2493,45.9555,46.0184,295500.0
2008-09-19 15:30:00,65.82,66.16,65.78,66.08,306100.0,46.0394,46.2772,46.0114,46.2213,306100.0
2008-09-19 15:40:00,66.07,66.43,66.04,66.11,329400.0,46.2143,46.4661,46.1933,46.2423,329400.0
2008-09-19 15:50:00,66.09,66.33,65.89,66.19,687200.0,46.2283,46.3961,46.0884,46.2982,687200.0
2008-09-22 09:30:00,66.55,66.55,65.61,65.95,202600.0,46.55,46.55,45.8925,46.1303,202600.0
2008-09-22 09:40:00,65.96,66.43,65.76,66.11,132700.0,46.1373,46.4661,45.9974,46.2423,132700.0
2008-09-22 09:50:00,66.1,66.16,65.82,66.05,126200.0,46.2353,46.2772,46.0394,46.2003,126200.0
2008-09-22 10:00:00,66.07,66.17,65.75,65.85,134200.0,46.2143,46.2842,45.9905,46.0604,134200.0
2008-09-22 10:10:00,65.83,65.95,65.64,65.66,106500.0,46.0464,46.1303,45.9135,45.9275,106500.0
2008-09-22 10:20:00,65.66,65.97,65.66,65.86,81700.0,45.9275,46.1443,45.9275,46.0674,81700.0
2008-09-22 10:30:00,65.86,66.0,65.77,65.96,76400.0,46.0674,46.1653,46.0044,46.1373,76400.0
2008-09-22 10:40:00,65.96,66.08,65.8,66.07,82500.0,46.1373,46.2213,46.0254,46.2143,82500.0
2008-09-22 10:50:00,66.07,66.52,66.06,66.46,131200.0,46.2143,46.529,46.2073,46.4871,131200.0
2008-09-22 11:00:00,66.45,66.57,66.16,66.2,134000.0,46.4801,46.564,46.2772,46.3052,134000.0
2008-09-22 11:10:00,66.2,66.27,65.9,65.92,133600.0,46.3052,46.3542,46.0954,46.1094,133600.0
2008-09-22 11:20:00,65.95,65.96,65.67,65.84,184200.0,46.1303,46.1373,45.9345,46.0534,184200.0
2008-09-22 11:30:00,65.84,65.85,65.6,65.72,178300.0,46.0534,46.0604,45.8855,45.9695,178300.0
2008-09-22 11:40:00,65.71,65.74,65.53,65.57,112600.0,45.9625,45.9835,45.8366,45.8645,112600.0
2008-09-22 11:50:00,65.58,65.61,65.52,65.58,123300.0,45.8715,45.8925,45.8296,45.8715,123300.0
2008-09-22 12:00:00,65.61,65.69,65.39,65.39,234000.0,45.8925,45.9485,45.7386,45.7386,234000.0
2008-09-22 12:10:00,65.39,65.56,65.33,65.51,174600.0,45.7386,45.8576,45.6967,45.8226,174600.0
2008-09-22 12:20:00,65.52,65.56,65.43,65.47,89900.0,45.8296,45.8576,45.7666,45.7946,89900.0
2008-09-22 12:30:00,65.47,65.47,65.4,65.44,134600.0,45.7946,45.7946,45.7456,45.7736,134600.0
2008-09-22 12:40:00,65.43,65.45,65.29,65.32,55000.0,45.7666,45.7806,45.6687,45.6897,55000.0
2008-09-22 12:50:00,65.31,65.43,65.29,65.29,175800.0,45.6827,45.7666,45.6687,45.6687,175800.0
2008-09-22 13:00:00,65.29,65.36,65.13,65.19,109700.0,45.6687,45.7177,45.5568,45.5987,109700.0
2008-09-22 13:10:00,65.19,65.23,65.05,65.06,136800.0,45.5987,45.6267,45.5008,45.5078,136800.0
2008-09-22 13:20:00,65.07,65.07,64.87,64.92,187500.0,45.5148,45.5148,45.3749,45.4099,187500.0
2008-09-22 13:30:00,64.91,65.0,64.8,64.88,126500.0,45.4029,45.4658,45.326,45.3819,126500.0
2008-09-22 13:40:00,64.91,65.07,64.89,65.02,197200.0,45.4029,45.5148,45.3889,45.4798,197200.0
2008-09-22 13:50:00,65.0,65.23,64.99,65.17,92500.0,45.4658,45.6267,45.4589,45.5848,92500.0
2008-09-22 14:00:00,65.16,65.17,64.97,65.0,118600.0,45.5778,45.5848,45.4449,45.4658,118600.0
2008-09-22 14:10:00,65.0,65.14,64.96,65.12,156000.0,45.4658,45.5638,45.4379,45.5498,156000.0
2008-09-22 14:20:00,65.12,65.15,64.8,65.1,101300.0,45.5498,45.5708,45.326,45.5358,101300.0
2008-09-22 14:30:00,65.06,65.22,65.05,65.06,269700.0,45.5078,45.6197,45.5008,45.5078,269700.0
2008-09-22 14:40:00,65.07,65.21,64.89,64.92,155800.0,45.5148,45.6127,45.3889,45.4099,155800.0
2008-09-22 14:50:00,64.94,64.96,64.77,64.82,116000.0,45.4239,45.4379,45.305,45.3399,116000.0
2008-09-22 15:00:00,64.83,64.95,64.8,64.84,70400.0,45.3469,45.4309,45.326,45.3539,70400.0
2008-09-22 15:10:00,64.85,64.94,64.62,64.62,209400.0,45.3609,45.4239,45.2,45.2,209400.0
2008-09-22 15:20:00,64.62,64.71,64.42,64.51,193100.0,45.2,45.263,45.0602,45.1231,193100.0
2008-09-22 15:30:00,64.54,64.7,64.44,64.54,269200.0,45.1441,45.256,45.0741,45.1441,269200.0
2008-09-22 15:40:00,64.54,64.59,64.29,64.42,240300.0,45.1441,45.1791,44.9692,45.0602,240300.0
2008-09-22 15:50:00,64.41,64.54,64.25,64.39,411700.0,45.0532,45.1441,44.9412,45.0392,411700.0
2008-09-23 09:30:00,64.86,64.99,64.41,64.57,143100.0,45.3679,45.4589,45.0532,45.1651,143100.0
2008-09-23 09:40:00,64.56,64.68,64.51,64.67,121500.0,45.1581,45.242,45.1231,45.235,121500.0
2008-09-23 09:50:00,64.67,64.96,64.64,64.8,111800.0,45.235,45.4379,45.214,45.326,111800.0
2008-09-23 10:00:00,64.8,64.85,64.5,64.77,158300.0,45.326,45.3609,45.1161,45.305,158300.0
2008-09-23 10:10:00,64.75,65.2,64.7,65.17,70200.0,45.291,45.6057,45.256,45.5848,70200.0
2008-09-23 10:20:00,65.17,65.32,65.13,65.32,84400.0,45.5848,45.6897,45.5568,45.6897,84400.0
2008-09-23 10:30:00,65.31,65.35,65.07,65.24,85600.0,45.6827,45.7107,45.5148,45.6337,85600.0
2008-09-23 10:40:00,65.25,65.29,65.08,65.2,58500.0,45.6407,45.6687,45.5218,45.6057,58500.0
2008-09-23 10:50:00,65.18,65.2,64.75,64.92,125800.0,45.5918,45.6057,45.291,45.4099,125800.0
2008-09-23 11:00:00,64.92,65.1,64.88,64.97,99400.0,45.4099,45.5358,45.3819,45.4449,99400.0
2008-09-23 11:10:00,64.97,65.32,64.95,65.31,101000.0,45.4449,45.6897,45.4309,45.6827,101000.0
2008-09-23 11:20:00,65.32,65.48,65.19,65.28,128800.0,45.6897,45.8016,45.5987,45.6617,128800.0
2008-09-23 11:30:00,65.28,65.44,65.05,65.13,83100.0,45.6617,45.7736,45.5008,45.5568,83100.0
2008-09-23 11:40:00,65.11,65.44,65.1,65.41,62400.0,45.5428,45.7736,45.5358,45.7526,62400.0
2008-09-23 11:50:00,65.4,65.46,65.16,65.18,51400.0,45.7456,45.7876,45.5778,45.5918,51400.0
2008-09-23 12:00:00,65.18,65.22,64.98,65.21,59200.0,45.5918,45.6197,45.4519,45.6127,59200.0
2008-09-23 12:10:00,65.23,65.34,65.18,65.25,58800.0,45.6267,45.7037,45.5918,45.6407,58800.0
2008-09-23 12:20:00,65.25,65.27,65.16,65.17,46800.0,45.6407,45.6547,45.5778,45.5848,46800.0
2008-09-23 12:30:00,65.17,65.18,65.0,65.06,64700.0,45.5848,45.5918,45.4658,45.5078,64700.0
2008-09-23 12:40:00,65.07,65.15,64.98,65.15,68300.0,45.5148,45.5708,45.4519,45.5708,68300.0
2008-09-23 12:50:00,65.14,65.14,64.93,64.96,64300.0,45.5638,45.5638,45.4169,45.4379,64300.0
2008-09-23 13:00:00,64.96,64.96,64.36,64.45,143800.0,45.4379,45.4379,45.0182,45.0811,143800.0
2008-09-23 13:10:00,64.46,64.57,64.34,64.51,85500.0,45.0881,45.1651,45.0042,45.1231,85500.0
2008-09-23 13:20:00,64.51,64.76,64.51,64.7,70800.0,45.1231,45.298,45.1231,45.256,70800.0
2008-09-23 13:30:00,64.7,64.71,64.26,64.44,103000.0,45.256,45.263,44.9482,45.0741,103000.0
2008-09-23 13:40:00,64.44,64.59,64.36,64.36,60300.0,45.0741,45.1791,45.0182,45.0182,60300.0
2008-09-23 13:50:00,64.38,64.47,64.21,64.38,77900.0,45.0322,45.0951,44.9133,45.0322,77900.0
2008-09-23 14:00:00,64.4,64.66,64.23,64.66,106100.0,45.0462,45.228,44.9272,45.228,106100.0
2008-09-23 14:10:00,64.68,64.85,64.66,64.7,113400.0,45.242,45.3609,45.228,45.256,113400.0
2008-09-23 14:20:00,64.73,64.84,64.58,64.83,98200.0,45.277,45.3539,45.1721,45.3469,98200.0
2008-09-23 14:30:00,64.83,64.91,64.72,64.78,87200.0,45.3469,45.4029,45.27,45.312,87200.0
2008-09-23 14:40:00,64.79,65.02,64.65,64.99,111100.0,45.319,45.4798,45.221,45.4589,111100.0
2008-09-23 14:50:00,64.97,65.12,64.96,65.02,112700.0,45.4449,45.5498,45.4379,45.4798,112700.0
2008-09-23 15:00:00,65.02,65.21,64.81,65.16,174300.0,45.4798,45.6127,45.3329,45.5778,174300.0
2008-09-23 15:10:00,65.16,65.2,64.93,65.18,76600.0,45.5778,45.6057,45.4169,45.5918,76600.0
2008-09-23 15:20:00,65.18,65.2,64.73,64.79,92000.0,45.5918,45.6057,45.277,45.319,92000.0
2008-09-23 15:30:00,64.79,64.86,64.45,64.47,114200.0,45.319,45.3679,45.0811,45.0951,114200.0
2008-09-23 15:40:00,64.48,64.69,64.05,64.13,223400.0,45.1021,45.249,44.8013,44.8573,223400.0
2008-09-23 15:50:00,64.12,64.21,64.02,64.16,328300.0,44.8503,44.9133,44.7804,44.8783,328300.0
2008-09-24 09:30:00,64.08,64.49,64.02,64.49,140800.0,44.8223,45.1091,44.7804,45.1091,140800.0
2008-09-24 09:40:00,64.46,64.56,63.66,63.88,135200.0,45.0881,45.1581,44.5285,44.6824,135200.0
2008-09-24 09:50:00,63.88,64.06,63.7,63.79,83100.0,44.6824,44.8083,44.5565,44.6195,83100.0
2008-09-24 10:00:00,63.8,63.82,63.41,63.42,125100.0,44.6265,44.6405,44.3537,44.3607,125100.0
2008-09-24 10:10:00,63.44,63.6,63.36,63.55,90400.0,44.3747,44.4866,44.3187,44.4516,90400.0
2008-09-24 10:20:00,63.55,63.79,63.51,63.72,94100.0,44.4516,44.6195,44.4236,44.5705,94100.0
2008-09-24 10:30:00,63.71,64.15,63.71,64.1,121400.0,44.5635,44.8713,44.5635,44.8363,121400.0
2008-09-24 10:40:00,64.11,64.47,64.02,64.38,101000.0,44.8433,45.0951,44.7804,45.0322,101000.0
2008-09-24 10:50:00,64.36,65.0,64.33,65.0,145400.0,45.0182,45.4658,44.9972,45.4658,145400.0
2008-09-24 11:00:00,64.99,65.01,64.82,64.9,108200.0,45.4589,45.4728,45.3399,45.3959,108200.0
2008-09-24 11:10:00,64.9,64.9,64.36,64.41,91700.0,45.3959,45.3959,45.0182,45.0532,91700.0
2008-09-24 11:20:00,64.45,64.69,64.41,64.66,57400.0,45.0811,45.249,45.0532,45.228,57400.0
2008-09-24 11:30:00,64.67,64.86,64.65,64.81,64100.0,45.235,45.3679,45.221,45.3329,64100.0
2008-09-24 11:40:00,64.81,64.9,64.65,64.7,112400.0,45.3329,45.3959,45.221,45.256,112400.0
2008-09-24 11:50:00,64.7,64.91,64.67,64.84,60800.0,45.256,45.4029,45.235,45.3539,60800.0
2008-09-24 12:00:00,64.83,64.87,64.75,64.83,39400.0,45.3469,45.3749,45.291,45.3469,39400.0
2008-09-24 12:10:00,64.83,65.05,64.8,65.02,49200.0,45.3469,45.5008,45.326,45.4798,49200.0
2008-09-24 12:20:00,64.99,65.03,64.45,64.49,50800.0,45.4589,45.4868,45.0811,45.1091,50800.0
2008-09-24 12:30:00,64.49,64.69,64.48,64.55,38200.0,45.1091,45.249,45.1021,45.1511,38200.0
2008-09-24 12:40:00,64.57,64.86,64.53,64.78,45000.0,45.1651,45.3679,45.1371,45.312,45000.0
2008-09-24 12:50:00,64.8,64.91,64.61,64.62,45900.0,45.326,45.4029,45.1931,45.2,45900.0
2008-09-24 13:00:00,64.62,64.74,64.47,64.73,47800.0,45.2,45.284,45.0951,45.277,47800.0
2008-09-24 13:10:00,64.72,64.76,64.67,64.74,60900.0,45.27,45.298,45.235,45.284,60900.0
2008-09-24 13:20:00,64.74,64.86,64.71,64.79,102700.0,45.284,45.3679,45.263,45.319,102700.0
2008-09-24 13:30:00,64.79,64.94,64.74,64.77,46900.0,45.319,45.4239,45.284,45.305,46900.0
2008-09-24 13:40:00,64.77,64.97,64.68,64.89,52100.0,45.305,45.4449,45.242,45.3889,52100.0
2008-09-24 13:50:00,64.9,64.94,64.77,64.89,56500.0,45.3959,45.4239,45.305,45.3889,56500.0
2008-09-24 14:00:00,64.87,64.93,64.7,64.75,47700.0,45.3749,45.4169,45.256,45.291,47700.0
2008-09-24 14:10:00,64.75,64.78,64.5,64.56,84600.0,45.291,45.312,45.1161,45.1581,84600.0
2008-09-24 14:20:00,64.57,64.88,64.5,64.85,59500.0,45.1651,45.3819,45.1161,45.3609,59500.0
2008-09-24 14:30:00,64.84,65.06,64.84,65.0,77800.0,45.3539,45.5078,45.3539,45.4658,77800.0
2008-09-24 14:40:00,65.01,65.23,64.99,65.03,67000.0,45.4728,45.6267,45.4589,45.4868,67000.0
2008-09-24 14:50:00,65.02,65.03,64.71,64.73,83500.0,45.4798,45.4868,45.263,45.277,83500.0
2008-09-24 15:00:00,64.72,64.94,64.63,64.92,69100.0,45.27,45.4239,45.207,45.4099,69100.0
2008-09-24 15:10:00,64.94,64.97,64.57,64.58,84100.0,45.4239,45.4449,45.1651,45.1721,84100.0
2008-09-24 15:20:00,64.61,64.92,64.44,64.92,81100.0,45.1931,45.4099,45.0741,45.4099,81100.0
2008-09-24 15:30:00,64.91,64.96,64.68,64.72,81600.0,45.4029,45.4379,45.242,45.27,81600.0
2008-09-24 15:40:00,64.7,64.71,64.31,64.52,119900.0,45.256,45.263,44.9832,45.1301,119900.0
2008-09-24 15:50:00,64.51,64.91,64.45,64.81,244000.0,45.1231,45.4029,45.0811,45.3329,244000.0
2008-09-25 09:30:00,64.89,65.43,64.76,65.3,143900.0,45.3889,45.7666,45.298,45.6757,143900.0
2008-09-25 09:40:00,65.3,65.72,65.11,65.63,159200.0,45.6757,45.9695,45.5428,45.9065,159200.0
2008-09-25 09:50:00,65.68,66.22,65.63,66.18,223600.0,45.9415,46.3192,45.9065,46.2912,223600.0
2008-09-25 10:00:00,66.16,66.27,65.96,66.15,189400.0,46.2772,46.3542,46.1373,46.2702,189400.0
2008-09-25 10:10:00,66.15,66.59,66.08,66.56,147200.0,46.2702,46.578,46.2213,46.557,147200.0
2008-09-25 10:20:00,66.56,66.63,66.19,66.23,68200.0,46.557,46.606,46.2982,46.3262,68200.0
2008-09-25 10:30:00,66.21,66.3,65.76,65.87,109600.0,46.3122,46.3752,45.9974,46.0744,109600.0
2008-09-25 10:40:00,65.88,66.07,65.83,65.9,83900.0,46.0814,46.2143,46.0464,46.0954,83900.0
2008-09-25 10:50:00,65.9,65.98,65.6,65.6,74200.0,46.0954,46.1513,45.8855,45.8855,74200.0
2008-09-25 11:00:00,65.63,65.88,65.55,65.74,62000.0,45.9065,46.0814,45.8506,45.9835,62000.0
2008-09-25 11:10:00,65.74,66.05,65.73,66.03,40200.0,45.9835,46.2003,45.9765,46.1863,40200.0
2008-09-25 11:20:00,66.02,66.42,65.99,66.39,74100.0,46.1793,46.4591,46.1583,46.4381,74100.0
2008-09-25 11:30:00,66.39,66.55,66.34,66.42,122700.0,46.4381,46.55,46.4031,46.4591,122700.0
2008-09-25 11:40:00,66.41,66.62,66.38,66.58,100500.0,46.4521,46.599,46.4311,46.571,100500.0
2008-09-25 11:50:00,66.58,66.63,66.42,66.47,85000.0,46.571,46.606,46.4591,46.4941,85000.0
2008-09-25 12:00:00,66.48,66.49,66.3,66.33,57500.0,46.5011,46.5081,46.3752,46.3961,57500.0
2008-09-25 12:10:00,66.32,66.48,66.29,66.44,72200.0,46.3892,46.5011,46.3682,46.4731,72200.0
2008-09-25 12:20:00,66.46,66.48,66.24,66.27,49700.0,46.4871,46.5011,46.3332,46.3542,49700.0
2008-09-25 12:30:00,66.29,66.34,66.19,66.2,65200.0,46.3682,46.4031,46.2982,46.3052,65200.0
2008-09-25 12:40:00,66.19,66.4,66.19,66.32,41800.0,46.2982,46.4451,46.2982,46.3892,41800.0
2008-09-25 12:50:00,66.31,66.48,66.15,66.46,76000.0,46.3822,46.5011,46.2702,46.4871,76000.0
2008-09-25 13:00:00,66.42,66.67,66.34,66.35,83400.0,46.4591,46.634,46.4031,46.4101,83400.0
2008-09-25 13:10:00,66.37,66.41,66.18,66.3,66300.0,46.4241,46.4521,46.2912,46.3752,66300.0
2008-09-25 13:20:00,66.29,66.32,66.02,66.13,70900.0,46.3682,46.3892,46.1793,46.2563,70900.0
2008-09-25 13:30:00,66.14,66.55,66.13,66.52,104000.0,46.2632,46.55,46.2563,46.529,104000.0
2008-09-25 13:40:00,66.51,66.51,66.3,66.33,68600.0,46.5221,46.5221,46.3752,46.3961,68600.0
2008-09-25 13:50:00,66.31,66.41,65.83,65.86,117900.0,46.3822,46.4521,46.0464,46.0674,117900.0
2008-09-25 14:00:00,65.86,65.98,65.79,65.84,71900.0,46.0674,46.1513,46.0184,46.0534,71900.0
2008-09-25 14:10:00,65.84,66.11,65.78,65.98,171600.0,46.0534,46.2423,46.0114,46.1513,171600.0
2008-09-25 14:20:00,65.97,65.99,65.7,65.78,89000.0,46.1443,46.1583,45.9555,46.0114,89000.0
2008-09-25 14:30:00,65.79,65.98,65.72,65.95,61700.0,46.0184,46.1513,45.9695,46.1303,61700.0
2008-09-25 14:40:00,65.97,65.97,65.79,65.8,54000.0,46.1443,46.1443,46.0184,46.0254,54000.0
2008-09-25 14:50:00,65.8,65.88,65.75,65.83,112900.0,46.0254,46.0814,45.9905,46.0464,112900.0
2008-09-25 15:00:00,65.82,65.86,65.76,65.8,184300.0,46.0394,46.0674,45.9974,46.0254,184300.0
2008-09-25 15:10:00,65.79,65.98,65.76,65.92,276900.0,46.0184,46.1513,45.9974,46.1094,276900.0
2008-09-25 15:20:00,65.91,65.94,65.75,65.85,220800.0,46.1024,46.1234,45.9905,46.0604,220800.0
2008-09-25 15:30:00,65.85,66.02,65.83,65.95,390300.0,46.0604,46.1793,46.0464,46.1303,390300.0
2008-09-25 15:40:00,65.95,65.99,65.64,65.76,339800.0,46.1303,46.1583,45.9135,45.9974,339800.0
2008-09-25 15:50:00,65.76,66.0,65.75,65.97,435900.0,45.9974,46.1653,45.9905,46.1443,435900.0
2008-09-26 09:30:00,64.52,65.78,64.52,65.46,225700.0,45.1301,46.0114,45.1301,45.7876,225700.0
2008-09-26 09:40:00,65.46,65.71,64.96,65.38,179600.0,45.7876,45.9625,45.4379,45.7316,179600.0
2008-09-26 09:50:00,65.34,66.27,65.31,65.72,169900.0,45.7037,46.3542,45.6827,45.9695,169900.0
2008-09-26 10:00:00,65.71,65.81,65.14,65.19,140700.0,45.9625,46.0324,45.5638,45.5987,140700.0
2008-09-26 10:10:00,65.23,65.62,65.21,65.61,88100.0,45.6267,45.8995,45.6127,45.8925,88100.0
2008-09-26 10:20:00,65.65,65.83,65.58,65.58,56700.0,45.9205,46.0464,45.8715,45.8715,56700.0
2008-09-26 10:30:00,65.6,65.89,65.58,65.83,74800.0,45.8855,46.0884,45.8715,46.0464,74800.0
2008-09-26 10:40:00,65.86,65.9,65.58,65.74,81700.0,46.0674,46.0954,45.8715,45.9835,81700.0
2008-09-26 10:50:00,65.74,66.24,65.74,65.99,95300.0,45.9835,46.3332,45.9835,46.1583,95300.0
2008-09-26 11:00:00,65.98,66.0,65.83,65.96,68200.0,46.1513,46.1653,46.0464,46.1373,68200.0
2008-09-26 11:10:00,65.97,66.0,65.64,65.89,49500.0,46.1443,46.1653,45.9135,46.0884,49500.0
2008-09-26 11:20:00,65.86,65.98,65.69,65.96,51400.0,46.0674,46.1513,45.9485,46.1373,51400.0
2008-09-26 11:30:00,65.92,65.95,65.62,65.64,72300.0,46.1094,46.1303,45.8995,45.9135,72300.0
2008-09-26 11:40:00,65.64,65.7,65.57,65.63,37900.0,45.9135,45.9555,45.8645,45.9065,37900.0
2008-09-26 11:50:00,65.63,65.84,65.63,65.71,83400.0,45.9065,46.0534,45.9065,45.9625,83400.0
2008-09-26 12:00:00,65.72,65.88,65.57,65.88,56600.0,45.9695,46.0814,45.8645,46.0814,56600.0
2008-09-26 12:10:00,65.88,66.0,65.63,65.63,82000.0,46.0814,46.1653,45.9065,45.9065,82000.0
2008-09-26 12:20:00,65.62,65.84,65.61,65.83,65300.0,45.8995,46.0534,45.8925,46.0464,65300.0
2008-09-26 12:30:00,65.83,66.0,65.83,65.96,57800.0,46.0464,46.1653,46.0464,46.1373,57800.0
2008-09-26 12:40:00,65.93,66.03,65.92,65.98,50000.0,46.1164,46.1863,46.1094,46.1513,50000.0
2008-09-26 12:50:00,66.01,66.07,65.96,65.99,37400.0,46.1723,46.2143,46.1373,46.1583,37400.0
2008-09-26 13:00:00,65.98,66.1,65.8,66.0,109100.0,46.1513,46.2353,46.0254,46.1653,109100.0
2008-09-26 13:10:00,66.0,66.14,65.97,66.05,106400.0,46.1653,46.2632,46.1443,46.2003,106400.0
2008-09-26 13:20:00,66.08,66.2,65.97,66.05,72600.0,46.2213,46.3052,46.1443,46.2003,72600.0
2008-09-26 13:30:00,66.05,66.08,65.9,66.07,48700.0,46.2003,46.2213,46.0954,46.2143,48700.0
2008-09-26 13:40:00,66.08,66.19,65.9,65.98,73800.0,46.2213,46.2982,46.0954,46.1513,73800.0
2008-09-26 13:50:00,65.98,66.04,65.83,65.9,55800.0,46.1513,46.1933,46.0464,46.0954,55800.0
2008-09-26 14:00:00,65.91,66.01,65.8,65.91,58000.0,46.1024,46.1723,46.0254,46.1024,58000.0
2008-09-26 14:10:00,65.89,66.01,65.84,66.0,70100.0,46.0884,46.1723,46.0534,46.1653,70100.0
2008-09-26 14:20:00,65.99,66.08,65.94,65.94,99500.0,46.1583,46.2213,46.1234,46.1234,99500.0
2008-09-26 14:30:00,65.94,65.99,65.81,65.93,79000.0,46.1234,46.1583,46.0324,46.1164,79000.0
2008-09-26 14:40:00,65.93,66.09,65.8,65.91,165600.0,46.1164,46.2283,46.0254,46.1024,165600.0
2008-09-26 14:50:00,65.9,65.9,65.73,65.74,76700.0,46.0954,46.0954,45.9765,45.9835,76700.0
2008-09-26 15:00:00,65.73,65.77,65.56,65.72,98400.0,45.9765,46.0044,45.8576,45.9695,98400.0
2008-09-26 15:10:00,65.72,65.94,65.65,65.91,97000.0,45.9695,46.1234,45.9205,46.1024,97000.0
2008-09-26 15:20:00,65.9,66.22,65.88,66.17,220900.0,46.0954,46.3192,46.0814,46.2842,220900.0
2008-09-26 15:30:00,66.19,66.23,66.05,66.18,208100.0,46.2982,46.3262,46.2003,46.2912,208100.0
2008-09-26 15:40:00,66.17,66.21,66.04,66.07,264600.0,46.2842,46.3122,46.1933,46.2143,264600.0
2008-09-26 15:50:00,66.07,66.32,66.04,66.28,351300.0,46.2143,46.3892,46.1933,46.3612,351300.0
2008-09-29 09:30:00,65.95,66.5,65.42,65.95,140000.0,46.1303,46.5151,45.7596,46.1303,140000.0
2008-09-29 09:40:00,65.91,65.99,65.34,65.47,118100.0,46.1024,46.1583,45.7037,45.7946,118100.0
2008-09-29 09:50:00,65.44,65.58,64.85,65.04,184700.0,45.7736,45.8715,45.3609,45.4938,184700.0
2008-09-29 10:00:00,65.04,65.48,64.93,65.09,166800.0,45.4938,45.8016,45.4169,45.5288,166800.0
2008-09-29 10:10:00,65.06,65.25,64.85,64.96,161400.0,45.5078,45.6407,45.3609,45.4379,161400.0
2008-09-29 10:20:00,64.95,65.12,64.75,65.12,159600.0,45.4309,45.5498,45.291,45.5498,159600.0
2008-09-29 10:30:00,65.12,65.24,64.94,65.04,120100.0,45.5498,45.6337,45.4239,45.4938,120100.0
2008-09-29 10:40:00,65.03,65.12,64.85,65.1,99900.0,45.4868,45.5498,45.3609,45.5358,99900.0
2008-09-29 10:50:00,65.1,65.1,64.76,64.98,72700.0,45.5358,45.5358,45.298,45.4519,72700.0
2008-09-29 11:00:00,64.98,65.02,64.8,65.02,83000.0,45.4519,45.4798,45.326,45.4798,83000.0
2008-09-29 11:10:00,65.02,65.02,64.8,64.9,72700.0,45.4798,45.4798,45.326,45.3959,72700.0
2008-09-29 11:20:00,64.91,65.13,64.9,65.01,150700.0,45.4029,45.5568,45.3959,45.4728,150700.0
2008-09-29 11:30:00,65.01,65.05,64.88,64.91,76800.0,45.4728,45.5008,45.3819,45.4029,76800.0
2008-09-29 11:40:00,64.93,65.14,64.79,65.01,66900.0,45.4169,45.5638,45.319,45.4728,66900.0
2008-09-29 11:50:00,65.01,65.11,64.9,64.99,72300.0,45.4728,45.5428,45.3959,45.4589,72300.0
2008-09-29 12:00:00,64.97,65.05,64.94,64.99,55100.0,45.4449,45.5008,45.4239,45.4589,55100.0
2008-09-29 12:10:00,65.0,65.11,64.77,64.82,146900.0,45.4658,45.5428,45.305,45.3399,146900.0
2008-09-29 12:20:00,64.84,65.1,64.78,64.99,99900.0,45.3539,45.5358,45.312,45.4589,99900.0
2008-09-29 12:30:00,64.95,65.21,64.76,65.08,125900.0,45.4309,45.6127,45.298,45.5218,125900.0
2008-09-29 12:40:00,65.06,65.19,65.0,65.01,182000.0,45.5078,45.5987,45.4658,45.4728,182000.0
2008-09-29 12:50:00,65.0,65.09,64.89,65.01,63600.0,45.4658,45.5288,45.3889,45.4728,63600.0
2008-09-29 13:00:00,65.02,65.05,64.81,64.99,85700.0,45.4798,45.5008,45.3329,45.4589,85700.0
2008-09-29 13:10:00,64.99,65.06,64.83,64.96,77300.0,45.4589,45.5078,45.3469,45.4379,77300.0
2008-09-29 13:20:00,64.96,65.13,64.94,65.01,160700.0,45.4379,45.5568,45.4239,45.4728,160700.0
2008-09-29 13:30:00,64.98,65.16,64.7,64.97,228000.0,45.4519,45.5778,45.256,45.4449,228000.0
2008-09-29 13:40:00,64.98,64.99,63.06,64.01,323000.0,45.4519,45.4589,44.1089,44.7734,323000.0
2008-09-29 13:50:00,63.98,64.85,63.85,64.08,274800.0,44.7524,45.3609,44.6614,44.8223,274800.0
2008-09-29 14:00:00,64.13,64.81,63.32,63.7,236800.0,44.8573,45.3329,44.2907,44.5565,236800.0
2008-09-29 14:10:00,63.71,64.22,63.49,63.61,303300.0,44.5635,44.9203,44.4096,44.4936,303300.0
2008-09-29 14:20:00,63.61,64.13,63.37,63.67,309300.0,44.4936,44.8573,44.3257,44.5355,309300.0
2008-09-29 14:30:00,63.71,63.75,63.29,63.58,205700.0,44.5635,44.5915,44.2697,44.4726,205700.0
2008-09-29 14:40:00,63.56,64.12,63.51,63.95,193900.0,44.4586,44.8503,44.4236,44.7314,193900.0
2008-09-29 14:50:00,63.99,64.26,63.64,63.69,154800.0,44.7594,44.9482,44.5146,44.5495,154800.0
2008-09-29 15:00:00,63.7,63.94,63.34,63.35,121500.0,44.5565,44.7244,44.3047,44.3117,121500.0
2008-09-29 15:10:00,63.39,63.73,63.38,63.44,128300.0,44.3397,44.5775,44.3327,44.3747,128300.0
2008-09-29 15:20:00,63.43,63.43,62.97,63.05,309600.0,44.3677,44.3677,44.0459,44.1019,309600.0
2008-09-29 15:30:00,63.06,63.28,62.0,63.11,245300.0,44.1089,44.2627,43.3674,44.1438,245300.0
2008-09-29 15:40:00,63.1,64.23,63.08,63.84,257200.0,44.1368,44.9272,44.1229,44.6545,257200.0
2008-09-29 15:50:00,63.86,64.1,63.5,63.5,368800.0,44.6684,44.8363,44.4166,44.4166,368800.0
2008-09-30 09:30:00,63.66,64.09,63.0,63.79,319000.0,44.5285,44.8293,44.0669,44.6195,319000.0
2008-09-30 09:40:00,63.81,64.0,63.31,63.32,188100.0,44.6335,44.7664,44.2837,44.2907,188100.0
2008-09-30 09:50:00,63.25,63.69,63.25,63.52,148200.0,44.2418,44.5495,44.2418,44.4306,148200.0
2008-09-30 10:00:00,63.54,63.63,63.24,63.35,136500.0,44.4446,44.5076,44.2348,44.3117,136500.0
2008-09-30 10:10:00,63.31,63.74,63.31,63.63,118100.0,44.2837,44.5845,44.2837,44.5076,118100.0
2008-09-30 10:20:00,63.65,63.75,63.48,63.53,60900.0,44.5216,44.5915,44.4026,44.4376,60900.0
2008-09-30 10:30:00,63.53,63.87,63.49,63.62,101500.0,44.4376,44.6754,44.4096,44.5006,101500.0
2008-09-30 10:40:00,63.63,63.98,63.51,63.96,88400.0,44.5076,44.7524,44.4236,44.7384,88400.0
2008-09-30 10:50:00,63.97,63.97,63.67,63.68,69900.0,44.7454,44.7454,44.5355,44.5425,69900.0
2008-09-30 11:00:00,63.67,63.76,63.52,63.7,84300.0,44.5355,44.5985,44.4306,44.5565,84300.0
2008-09-30 11:10:00,63.73,63.74,63.47,63.58,86900.0,44.5775,44.5845,44.3956,44.4726,86900.0
2008-09-30 11:20:00,63.59,63.62,63.24,63.62,81800.0,44.4796,44.5006,44.2348,44.5006,81800.0
2008-09-30 11:30:00,63.62,63.63,63.38,63.44,91500.0,44.5006,44.5076,44.3327,44.3747,91500.0
2008-09-30 11:40:00,63.46,63.89,63.41,63.86,84300.0,44.3887,44.6894,44.3537,44.6684,84300.0
2008-09-30 11:50:00,63.85,63.92,63.67,63.83,60600.0,44.6614,44.7104,44.5355,44.6475,60600.0
2008-09-30 12:00:00,63.83,63.85,63.52,63.61,73500.0,44.6475,44.6614,44.4306,44.4936,73500.0
2008-09-30 12:10:00,63.64,63.7,63.44,63.52,43600.0,44.5146,44.5565,44.3747,44.4306,43600.0
2008-09-30 12:20:00,63.52,63.59,63.27,63.37,74600.0,44.4306,44.4796,44.2558,44.3257,74600.0
2008-09-30 12:30:00,63.38,63.51,63.31,63.46,65000.0,44.3327,44.4236,44.2837,44.3887,65000.0
2008-09-30 12:40:00,63.46,63.57,63.41,63.57,81200.0,44.3887,44.4656,44.3537,44.4656,81200.0
2008-09-30 12:50:00,63.56,63.68,63.5,63.62,68100.0,44.4586,44.5425,44.4166,44.5006,68100.0
2008-09-30 13:00:00,63.62,63.66,63.43,63.6,96700.0,44.5006,44.5285,44.3677,44.4866,96700.0
2008-09-30 13:10:00,63.61,63.8,63.56,63.8,87400.0,44.4936,44.6265,44.4586,44.6265,87400.0
2008-09-30 13:20:00,63.8,63.99,63.69,63.97,77700.0,44.6265,44.7594,44.5495,44.7454,77700.0
2008-09-30 13:30:00,63.97,64.19,63.89,63.89,129300.0,44.7454,44.8993,44.6894,44.6894,129300.0
2008-09-30 13:40:00,63.88,63.94,63.78,63.92,54800.0,44.6824,44.7244,44.6125,44.7104,54800.0
2008-09-30 13:50:00,63.9,64.11,63.85,64.08,97300.0,44.6964,44.8433,44.6614,44.8223,97300.0
2008-09-30 14:00:00,64.08,64.25,64.02,64.22,94800.0,44.8223,44.9412,44.7804,44.9203,94800.0
2008-09-30 14:10:00,64.21,64.56,64.2,64.53,159300.0,44.9133,45.1581,44.9063,45.1371,159300.0
2008-09-30 14:20:00,64.53,64.9,64.41,64.78,127000.0,45.1371,45.3959,45.0532,45.312,127000.0
2008-09-30 14:30:00,64.79,64.97,64.68,64.7,130500.0,45.319,45.4449,45.242,45.256,130500.0
2008-09-30 14:40:00,64.7,64.79,64.66,64.77,120000.0,45.256,45.319,45.228,45.305,120000.0
2008-09-30 14:50:00,64.75,64.99,64.72,64.82,101900.0,45.291,45.4589,45.27,45.3399,101900.0
2008-09-30 15:00:00,64.82,64.95,64.72,64.87,89300.0,45.3399,45.4309,45.27,45.3749,89300.0
2008-09-30 15:10:00,64.87,64.88,64.47,64.58,99900.0,45.3749,45.3819,45.0951,45.1721,99900.0
2008-09-30 15:20:00,64.58,64.94,64.49,64.79,158600.0,45.1721,45.4239,45.1091,45.319,158600.0
2008-09-30 15:30:00,64.79,64.8,64.5,64.68,168500.0,45.319,45.326,45.1161,45.242,168500.0
2008-09-30 15:40:00,64.68,65.37,64.51,65.3,208000.0,45.242,45.7247,45.1231,45.6757,208000.0
2008-09-30 15:50:00,65.27,65.29,64.66,64.92,261300.0,45.6547,45.6687,45.228,45.4099,261300.0
2008-10-01 09:30:00,64.1,64.72,64.0,64.23,131400.0,44.8363,45.27,44.7664,44.9272,131400.0
2008-10-01 09:40:00,64.18,65.0,64.18,64.65,135300.0,44.8923,45.4658,44.8923,45.221,135300.0
2008-10-01 09:50:00,64.6,64.72,64.41,64.67,107500.0,45.1861,45.27,45.0532,45.235,107500.0
2008-10-01 10:00:00,64.63,64.63,64.06,64.33,184200.0,45.207,45.207,44.8083,44.9972,184200.0
2008-10-01 10:10:00,64.3,64.5,64.1,64.4,108500.0,44.9762,45.1161,44.8363,45.0462,108500.0
2008-10-01 10:20:00,64.43,64.48,64.11,64.14,83400.0,45.0671,45.1021,44.8433,44.8643,83400.0
2008-10-01 10:30:00,64.12,64.15,63.83,64.0,113000.0,44.8503,44.8713,44.6475,44.7664,113000.0
2008-10-01 10:40:00,64.01,64.14,63.8,63.8,76500.0,44.7734,44.8643,44.6265,44.6265,76500.0
2008-10-01 10:50:00,63.82,64.18,63.64,64.11,104700.0,44.6405,44.8923,44.5146,44.8433,104700.0
2008-10-01 11:00:00,64.12,64.21,63.93,63.97,63300.0,44.8503,44.9133,44.7174,44.7454,63300.0
2008-10-01 11:10:00,64.0,64.21,63.97,64.16,44200.0,44.7664,44.9133,44.7454,44.8783,44200.0
2008-10-01 11:20:00,64.2,64.37,64.14,64.18,57000.0,44.9063,45.0252,44.8643,44.8923,57000.0
2008-10-01 11:30:00,64.21,64.32,64.1,64.3,35400.0,44.9133,44.9902,44.8363,44.9762,35400.0
2008-10-01 11:40:00,64.31,64.31,64.16,64.27,53900.0,44.9832,44.9832,44.8783,44.9552,53900.0
2008-10-01 11:50:00,64.23,64.35,64.09,64.14,55000.0,44.9272,45.0112,44.8293,44.8643,55000.0
2008-10-01 12:00:00,64.13,64.19,64.06,64.18,81000.0,44.8573,44.8993,44.8083,44.8923,81000.0
2008-10-01 12:10:00,64.2,64.44,64.09,64.16,93200.0,44.9063,45.0741,44.8293,44.8783,93200.0
2008-10-01 12:20:00,64.14,64.26,64.03,64.12,55700.0,44.8643,44.9482,44.7874,44.8503,55700.0
2008-10-01 12:30:00,64.12,64.4,64.07,64.25,78900.0,44.8503,45.0462,44.8153,44.9412,78900.0
2008-10-01 12:40:00,64.25,64.38,64.18,64.34,95200.0,44.9412,45.0322,44.8923,45.0042,95200.0
2008-10-01 12:50:00,64.33,64.67,64.28,64.52,107300.0,44.9972,45.235,44.9622,45.1301,107300.0
2008-10-01 13:00:00,64.53,64.53,64.15,64.21,53000.0,45.1371,45.1371,44.8713,44.9133,53000.0
2008-10-01 13:10:00,64.22,64.31,64.1,64.16,74300.0,44.9203,44.9832,44.8363,44.8783,74300.0
2008-10-01 13:20:00,64.14,64.28,64.02,64.25,74500.0,44.8643,44.9622,44.7804,44.9412,74500.0
2008-10-01 13:30:00,64.28,64.3,63.92,64.04,113200.0,44.9622,44.9762,44.7104,44.7943,113200.0
2008-10-01 13:40:00,64.06,64.53,63.77,64.27,152200.0,44.8083,45.1371,44.6055,44.9552,152200.0
2008-10-01 13:50:00,64.26,64.4,63.95,64.16,115200.0,44.9482,45.0462,44.7314,44.8783,115200.0
2008-10-01 14:00:00,64.1,64.36,63.89,64.24,65700.0,44.8363,45.0182,44.6894,44.9342,65700.0
2008-10-01 14:10:00,64.23,64.6,64.15,64.48,96900.0,44.9272,45.1861,44.8713,45.1021,96900.0
2008-10-01 14:20:00,64.49,64.72,64.37,64.67,97300.0,45.1091,45.27,45.0252,45.235,97300.0
2008-10-01 14:30:00,64.62,64.68,64.38,64.55,87600.0,45.2,45.242,45.0322,45.1511,87600.0
2008-10-01 14:40:00,64.56,64.69,64.41,64.66,75900.0,45.1581,45.249,45.0532,45.228,75900.0
2008-10-01 14:50:00,64.65,64.74,64.16,64.45,114500.0,45.221,45.284,44.8783,45.0811,114500.0
2008-10-01 15:00:00,64.43,64.62,64.38,64.57,92700.0,45.0671,45.2,45.0322,45.1651,92700.0
2008-10-01 15:10:00,64.57,64.72,64.2,64.41,98700.0,45.1651,45.27,44.9063,45.0532,98700.0
2008-10-01 15:20:00,64.42,64.59,64.33,64.54,62700.0,45.0602,45.1791,44.9972,45.1441,62700.0
2008-10-01 15:30:00,64.55,64.74,64.36,64.44,93100.0,45.1511,45.284,45.0182,45.0741,93100.0
2008-10-01 15:40:00,64.42,64.62,64.36,64.47,123400.0,45.0602,45.2,45.0182,45.0951,123400.0
2008-10-01 15:50:00,64.48,64.82,64.36,64.7,128200.0,45.1021,45.3399,45.0182,45.256,128200.0
2008-10-02 09:30:00,64.31,64.44,63.8,63.91,295600.0,44.9832,45.0741,44.6265,44.7034,295600.0
2008-10-02 09:40:00,63.91,64.01,63.52,63.71,177700.0,44.7034,44.7734,44.4306,44.5635,177700.0
2008-10-02 09:50:00,63.71,63.73,63.22,63.26,156900.0,44.5635,44.5775,44.2208,44.2488,156900.0
2008-10-02 10:00:00,63.24,63.33,63.13,63.19,82100.0,44.2348,44.2977,44.1578,44.1998,82100.0
2008-10-02 10:10:00,63.2,63.45,63.14,63.37,78500.0,44.2068,44.3817,44.1648,44.3257,78500.0
2008-10-02 10:20:00,63.37,63.42,63.13,63.22,61000.0,44.3257,44.3607,44.1578,44.2208,61000.0
2008-10-02 10:30:00,63.23,63.25,62.89,62.98,149700.0,44.2278,44.2418,43.99,44.0529,149700.0
2008-10-02 10:40:00,62.99,63.0,62.54,62.62,149300.0,44.0599,44.0669,43.7451,43.8011,149300.0
2008-10-02 10:50:00,62.63,62.81,62.63,62.7,138200.0,43.8081,43.934,43.8081,43.8571,138200.0
2008-10-02 11:00:00,62.69,62.78,62.42,62.57,137500.0,43.8501,43.913,43.6612,43.7661,137500.0
2008-10-02 11:10:00,62.58,62.71,62.42,62.68,92200.0,43.7731,43.864,43.6612,43.8431,92200.0
2008-10-02 11:20:00,62.68,63.0,62.64,62.97,80200.0,43.8431,44.0669,43.8151,44.0459,80200.0
2008-10-02 11:30:00,62.97,63.09,62.78,63.05,99300.0,44.0459,44.1298,43.913,44.1019,99300.0
2008-10-02 11:40:00,63.03,63.23,62.9,62.97,102400.0,44.0879,44.2278,43.9969,44.0459,102400.0
2008-10-02 11:50:00,62.92,62.93,62.63,62.77,103000.0,44.0109,44.0179,43.8081,43.906,103000.0
2008-10-02 12:00:00,62.78,62.98,62.69,62.93,130400.0,43.913,44.0529,43.8501,44.0179,130400.0
2008-10-02 12:10:00,62.92,62.93,62.52,62.66,108600.0,44.0109,44.0179,43.7311,43.8291,108600.0
2008-10-02 12:20:00,62.69,62.92,62.61,62.65,66900.0,43.8501,44.0109,43.7941,43.8221,66900.0
2008-10-02 12:30:00,62.63,62.69,62.51,62.55,74400.0,43.8081,43.8501,43.7242,43.7521,74400.0
2008-10-02 12:40:00,62.55,62.65,62.52,62.64,46600.0,43.7521,43.8221,43.7311,43.8151,46600.0
2008-10-02 12:50:00,62.66,62.93,62.63,62.7,77400.0,43.8291,44.0179,43.8081,43.8571,77400.0
2008-10-02 13:00:00,62.69,62.75,62.41,62.46,68000.0,43.8501,43.892,43.6542,43.6892,68000.0
2008-10-02 13:10:00,62.44,62.68,62.29,62.66,99500.0,43.6752,43.8431,43.5703,43.8291,99500.0
2008-10-02 13:20:00,62.63,62.7,62.51,62.64,60700.0,43.8081,43.8571,43.7242,43.8151,60700.0
2008-10-02 13:30:00,62.68,62.89,62.68,62.89,73000.0,43.8431,43.99,43.8431,43.99,73000.0
2008-10-02 13:40:00,62.89,63.32,62.74,62.96,199300.0,43.99,44.2907,43.885,44.0389,199300.0
2008-10-02 13:50:00,62.94,63.03,62.63,62.96,107400.0,44.0249,44.0879,43.8081,44.0389,107400.0
2008-10-02 14:00:00,62.96,63.07,62.76,62.9,105500.0,44.0389,44.1159,43.899,43.9969,105500.0
2008-10-02 14:10:00,62.9,63.02,62.68,62.68,82600.0,43.9969,44.0809,43.8431,43.8431,82600.0
2008-10-02 14:20:00,62.68,62.7,62.47,62.47,102700.0,43.8431,43.8571,43.6962,43.6962,102700.0
2008-10-02 14:30:00,62.47,62.54,62.1,62.26,182300.0,43.6962,43.7451,43.4374,43.5493,182300.0
2008-10-02 14:40:00,62.25,62.45,62.15,62.31,154200.0,43.5423,43.6822,43.4723,43.5843,154200.0
2008-10-02 14:50:00,62.3,62.32,61.9,62.02,332900.0,43.5773,43.5913,43.2975,43.3814,332900.0
2008-10-02 15:00:00,62.02,62.12,61.81,61.88,226900.0,43.3814,43.4514,43.2345,43.2835,226900.0
2008-10-02 15:10:00,61.89,61.92,61.33,61.43,288000.0,43.2905,43.3115,42.8988,42.9687,288000.0
2008-10-02 15:20:00,61.42,61.73,61.4,61.6,310900.0,42.9617,43.1786,42.9477,43.0876,310900.0
2008-10-02 15:30:00,61.61,61.89,61.49,61.49,247000.0,43.0946,43.2905,43.0107,43.0107,247000.0
2008-10-02 15:40:00,61.5,61.87,61.48,61.65,266000.0,43.0177,43.2765,43.0037,43.1226,266000.0
2008-10-02 15:50:00,61.65,62.19,61.53,61.95,359400.0,43.1226,43.5003,43.0387,43.3324,359400.0
2008-10-03 09:30:00,63.87,64.0,63.26,63.84,342800.0,44.6754,44.7664,44.2488,44.6545,342800.0
2008-10-03 09:40:00,63.84,64.14,63.44,63.74,238900.0,44.6545,44.8643,44.3747,44.5845,238900.0
2008-10-03 09:50:00,63.75,63.92,63.58,63.6,156500.0,44.5915,44.7104,44.4726,44.4866,156500.0
2008-10-03 10:00:00,63.58,63.87,63.39,63.76,159200.0,44.4726,44.6754,44.3397,44.5985,159200.0
2008-10-03 10:10:00,63.76,64.19,63.75,64.19,154200.0,44.5985,44.8993,44.5915,44.8993,154200.0
2008-10-03 10:20:00,64.2,64.37,64.02,64.37,184400.0,44.9063,45.0252,44.7804,45.0252,184400.0
2008-10-03 10:30:00,64.37,64.71,64.33,64.69,166800.0,45.0252,45.263,44.9972,45.249,166800.0
2008-10-03 10:40:00,64.69,64.7,64.39,64.53,182400.0,45.249,45.256,45.0392,45.1371,182400.0
2008-10-03 10:50:00,64.52,64.9,64.45,64.9,155600.0,45.1301,45.3959,45.0811,45.3959,155600.0
2008-10-03 11:00:00,64.89,65.12,64.8,64.91,133800.0,45.3889,45.5498,45.326,45.4029,133800.0
2008-10-03 11:10:00,64.9,65.0,64.62,64.66,137200.0,45.3959,45.4658,45.2,45.228,137200.0
2008-10-03 11:20:00,64.68,64.96,64.56,64.83,112800.0,45.242,45.4379,45.1581,45.3469,112800.0
2008-10-03 11:30:00,64.84,65.05,64.77,64.85,147200.0,45.3539,45.5008,45.305,45.3609,147200.0
2008-10-03 11:40:00,64.88,64.97,64.78,64.8,83000.0,45.3819,45.4449,45.312,45.326,83000.0
2008-10-03 11:50:00,64.82,64.82,64.51,64.73,100700.0,45.3399,45.3399,45.1231,45.277,100700.0
2008-10-03 12:00:00,64.72,64.77,64.45,64.59,105500.0,45.27,45.305,45.0811,45.1791,105500.0
2008-10-03 12:10:00,64.6,64.79,64.53,64.72,111600.0,45.1861,45.319,45.1371,45.27,111600.0
2008-10-03 12:20:00,64.74,64.75,64.51,64.67,152800.0,45.284,45.291,45.1231,45.235,152800.0
2008-10-03 12:30:00,64.67,64.71,64.58,64.63,104200.0,45.235,45.263,45.1721,45.207,104200.0
2008-10-03 12:40:00,64.64,64.86,64.56,64.66,118000.0,45.214,45.3679,45.1581,45.228,118000.0
2008-10-03 12:50:00,64.66,64.69,64.51,64.62,108600.0,45.228,45.249,45.1231,45.2,108600.0
2008-10-03 13:00:00,64.61,64.83,64.38,64.73,175500.0,45.1931,45.3469,45.0322,45.277,175500.0
2008-10-03 13:10:00,64.73,64.77,64.43,64.69,189400.0,45.277,45.305,45.0671,45.249,189400.0
2008-10-03 13:20:00,64.71,65.03,64.44,64.55,277600.0,45.263,45.4868,45.0741,45.1511,277600.0
2008-10-03 13:30:00,64.56,64.77,63.89,64.64,375900.0,45.1581,45.305,44.6894,45.214,375900.0
2008-10-03 13:40:00,64.64,64.65,63.73,63.81,372000.0,45.214,45.221,44.5775,44.6335,372000.0
2008-10-03 13:50:00,63.84,64.09,63.43,63.68,213700.0,44.6545,44.8293,44.3677,44.5425,213700.0
2008-10-03 14:00:00,63.68,63.71,63.28,63.61,232400.0,44.5425,44.5635,44.2627,44.4936,232400.0
2008-10-03 14:10:00,63.63,64.03,63.57,63.69,199500.0,44.5076,44.7874,44.4656,44.5495,199500.0
2008-10-03 14:20:00,63.69,63.7,63.06,63.17,186300.0,44.5495,44.5565,44.1089,44.1858,186300.0
2008-10-03 14:30:00,63.17,63.37,62.69,63.24,175100.0,44.1858,44.3257,43.8501,44.2348,175100.0
2008-10-03 14:40:00,63.28,63.47,62.73,62.94,171200.0,44.2627,44.3956,43.878,44.0249,171200.0
2008-10-03 14:50:00,62.99,63.47,62.96,63.47,142800.0,44.0599,44.3956,44.0389,44.3956,142800.0
2008-10-03 15:00:00,63.48,63.79,63.26,63.39,301600.0,44.4026,44.6195,44.2488,44.3397,301600.0
2008-10-03 15:10:00,63.39,63.41,63.08,63.23,149800.0,44.3397,44.3537,44.1229,44.2278,149800.0
2008-10-03 15:20:00,63.2,63.36,63.06,63.25,191400.0,44.2068,44.3187,44.1089,44.2418,191400.0
2008-10-03 15:30:00,63.26,63.72,63.03,63.03,240100.0,44.2488,44.5705,44.0879,44.0879,240100.0
2008-10-03 15:40:00,63.04,63.11,62.45,62.49,324900.0,44.0949,44.1438,43.6822,43.7102,324900.0
2008-10-03 15:50:00,62.49,62.9,62.29,62.6,369200.0,43.7102,43.9969,43.5703,43.7871,369200.0
2008-10-06 09:30:00,60.72,62.0,60.7,61.2,415000.0,42.4721,43.3674,42.4581,42.8078,415000.0
2008-10-06 09:40:00,61.2,61.77,60.76,61.25,279500.0,42.8078,43.2065,42.5001,42.8428,279500.0
2008-10-06 09:50:00,61.3,61.3,60.55,60.66,227100.0,42.8778,42.8778,42.3532,42.4301,227100.0
2008-10-06 10:00:00,60.65,60.75,60.14,60.34,286400.0,42.4231,42.4931,42.0664,42.2063,286400.0
2008-10-06 10:10:00,60.34,60.4,60.09,60.16,218400.0,42.2063,42.2483,42.0314,42.0804,218400.0
2008-10-06 10:20:00,60.14,60.37,60.02,60.08,204900.0,42.0664,42.2273,41.9825,42.0244,204900.0
2008-10-06 10:30:00,60.09,60.2,59.4,59.41,261500.0,42.0314,42.1084,41.5488,41.5558,261500.0
2008-10-06 10:40:00,59.4,59.48,58.71,59.29,341500.0,41.5488,41.6047,41.0662,41.4718,341500.0
2008-10-06 10:50:00,59.31,59.93,58.93,59.93,320900.0,41.4858,41.9195,41.22,41.9195,320900.0
2008-10-06 11:00:00,59.83,60.04,59.41,59.65,334500.0,41.8496,41.9965,41.5558,41.7237,334500.0
2008-10-06 11:10:00,59.66,59.9,59.32,59.38,253300.0,41.7307,41.8985,41.4928,41.5348,253300.0
2008-10-06 11:20:00,59.38,59.46,58.95,59.36,288500.0,41.5348,41.5908,41.234,41.5208,288500.0
2008-10-06 11:30:00,59.38,59.65,59.23,59.51,180300.0,41.5348,41.7237,41.4299,41.6257,180300.0
2008-10-06 11:40:00,59.5,59.58,59.12,59.29,125100.0,41.6187,41.6747,41.3529,41.4718,125100.0
2008-10-06 11:50:00,59.28,59.3,59.0,59.14,119700.0,41.4649,41.4788,41.269,41.3669,119700.0
2008-10-06 12:00:00,59.14,59.39,59.0,59.05,125500.0,41.3669,41.5418,41.269,41.304,125500.0
2008-10-06 12:10:00,59.05,59.34,58.99,59.21,96500.0,41.304,41.5068,41.262,41.4159,96500.0
2008-10-06 12:20:00,59.2,59.28,58.66,58.66,183900.0,41.4089,41.4649,41.0312,41.0312,183900.0
2008-10-06 12:30:00,58.67,58.75,58.46,58.54,191400.0,41.0382,41.0941,40.8913,40.9472,191400.0
2008-10-06 12:40:00,58.54,58.69,58.34,58.65,209200.0,40.9472,41.0522,40.8073,41.0242,209200.0
2008-10-06 12:50:00,58.66,58.75,58.43,58.53,75700.0,41.0312,41.0941,40.8703,40.9402,75700.0
2008-10-06 13:00:00,58.53,58.91,58.33,58.49,151600.0,40.9402,41.206,40.8004,40.9123,151600.0
2008-10-06 13:10:00,58.49,58.6,58.29,58.38,102700.0,40.9123,40.9892,40.7724,40.8353,102700.0
2008-10-06 13:20:00,58.38,58.59,58.22,58.3,117300.0,40.8353,40.9822,40.7234,40.7794,117300.0
2008-10-06 13:30:00,58.29,58.43,58.03,58.43,129800.0,40.7724,40.8703,40.5905,40.8703,129800.0
2008-10-06 13:40:00,58.44,58.76,58.25,58.32,151100.0,40.8773,41.1011,40.7444,40.7934,151100.0
2008-10-06 13:50:00,58.31,58.71,58.14,58.51,131100.0,40.7864,41.0662,40.6675,40.9263,131100.0
2008-10-06 14:00:00,58.51,58.56,58.01,58.07,129100.0,40.9263,40.9612,40.5765,40.6185,129100.0
2008-10-06 14:10:00,58.08,58.22,57.84,57.84,222600.0,40.6255,40.7234,40.4576,40.4576,222600.0
2008-10-06 14:20:00,57.84,57.99,57.36,57.6,278100.0,40.4576,40.5625,40.1219,40.2897,278100.0
2008-10-06 14:30:00,57.61,57.78,57.2,57.54,234500.0,40.2967,40.4156,40.0099,40.2478,234500.0
2008-10-06 14:40:00,57.53,57.67,57.11,57.27,243600.0,40.2408,40.3387,39.947,40.0589,243600.0
2008-10-06 14:50:00,57.27,57.99,57.17,57.72,226800.0,40.0589,40.5625,39.989,40.3737,226800.0
2008-10-06 15:00:00,57.73,58.6,57.48,58.45,278500.0,40.3807,40.9892,40.2058,40.8843,278500.0
2008-10-06 15:10:00,58.47,59.59,58.41,59.44,306300.0,40.8983,41.6817,40.8563,41.5768,306300.0
2008-10-06 15:20:00,59.54,59.63,58.82,59.52,293900.0,41.6467,41.7097,41.1431,41.6327,293900.0
2008-10-06 15:30:00,59.5,59.89,58.99,59.13,415800.0,41.6187,41.8915,41.262,41.3599,415800.0
2008-10-06 15:40:00,59.13,60.6,59.01,60.56,295100.0,41.3599,42.3882,41.276,42.3602,295100.0
2008-10-06 15:50:00,60.48,60.81,60.3,60.36,395000.0,42.3042,42.535,42.1783,42.2203,395000.0
2008-10-07 09:30:00,60.44,61.42,60.34,61.41,358300.0,42.2762,42.9617,42.2063,42.9547,358300.0
2008-10-07 09:40:00,61.4,61.4,60.6,60.87,298800.0,42.9477,42.9477,42.3882,42.577,298800.0
2008-10-07 09:50:00,60.81,60.81,59.64,60.0,339900.0,42.535,42.535,41.7167,41.9685,339900.0
2008-10-07 10:00:00,59.99,60.19,59.14,59.97,295400.0,41.9615,42.1014,41.3669,41.9475,295400.0
2008-10-07 10:10:00,59.97,60.35,59.87,60.14,315700.0,41.9475,42.2133,41.8775,42.0664,315700.0
2008-10-07 10:20:00,60.12,60.4,59.94,60.35,210200.0,42.0524,42.2483,41.9265,42.2133,210200.0
2008-10-07 10:30:00,60.35,60.63,60.16,60.37,265000.0,42.2133,42.4091,42.0804,42.2273,265000.0
2008-10-07 10:40:00,60.4,60.45,60.21,60.33,118300.0,42.2483,42.2832,42.1154,42.1993,118300.0
2008-10-07 10:50:00,60.33,60.58,59.98,59.98,154700.0,42.1993,42.3742,41.9545,41.9545,154700.0
2008-10-07 11:00:00,60.0,60.18,59.88,60.13,226300.0,41.9685,42.0944,41.8845,42.0594,226300.0
2008-10-07 11:10:00,60.08,60.2,59.95,60.0,189600.0,42.0244,42.1084,41.9335,41.9685,189600.0
2008-10-07 11:20:00,60.02,60.02,59.55,59.83,155600.0,41.9825,41.9825,41.6537,41.8496,155600.0
2008-10-07 11:30:00,59.82,60.15,59.78,60.0,187500.0,41.8426,42.0734,41.8146,41.9685,187500.0
2008-10-07 11:40:00,60.0,60.5,60.0,60.42,168900.0,41.9685,42.3182,41.9685,42.2623,168900.0
2008-10-07 11:50:00,60.45,60.48,59.92,60.08,161900.0,42.2832,42.3042,41.9125,42.0244,161900.0
2008-10-07 12:00:00,60.07,60.25,59.72,59.83,284800.0,42.0174,42.1433,41.7726,41.8496,284800.0
2008-10-07 12:10:00,59.83,59.98,59.71,59.78,110400.0,41.8496,41.9545,41.7656,41.8146,110400.0
2008-10-07 12:20:00,59.8,59.88,59.54,59.72,175700.0,41.8286,41.8845,41.6467,41.7726,175700.0
2008-10-07 12:30:00,59.73,59.77,59.29,59.5,131900.0,41.7796,41.8076,41.4718,41.6187,131900.0
2008-10-07 12:40:00,59.5,59.63,59.26,59.38,198000.0,41.6187,41.7097,41.4509,41.5348,198000.0
2008-10-07 12:50:00,59.33,59.52,59.24,59.39,122100.0,41.4998,41.6327,41.4369,41.5418,122100.0
2008-10-07 13:00:00,59.39,59.98,59.29,59.88,153300.0,41.5418,41.9545,41.4718,41.8845,153300.0
2008-10-07 13:10:00,59.88,59.98,59.66,59.83,133300.0,41.8845,41.9545,41.7307,41.8496,133300.0
2008-10-07 13:20:00,59.82,59.87,58.75,59.01,185600.0,41.8426,41.8775,41.0941,41.276,185600.0
2008-10-07 13:30:00,59.01,59.37,58.8,59.3,160700.0,41.276,41.5278,41.1291,41.4788,160700.0
2008-10-07 13:40:00,59.3,59.33,58.35,58.35,207900.0,41.4788,41.4998,40.8143,40.8143,207900.0
2008-10-07 13:50:00,58.35,58.36,57.95,58.21,209800.0,40.8143,40.8213,40.5345,40.7164,209800.0
2008-10-07 14:00:00,58.19,58.89,58.12,58.72,177600.0,40.7024,41.1921,40.6535,41.0731,177600.0
2008-10-07 14:10:00,58.72,59.5,58.15,59.27,292000.0,41.0731,41.6187,40.6744,41.4579,292000.0
2008-10-07 14:20:00,59.27,59.52,58.92,59.25,210800.0,41.4579,41.6327,41.213,41.4439,210800.0
2008-10-07 14:30:00,59.27,59.71,59.09,59.39,168900.0,41.4579,41.7656,41.332,41.5418,168900.0
2008-10-07 14:40:00,59.41,59.56,58.91,59.45,154500.0,41.5558,41.6607,41.206,41.5838,154500.0
2008-10-07 14:50:00,59.46,59.58,59.15,59.29,174900.0,41.5908,41.6747,41.3739,41.4718,174900.0
2008-10-07 15:00:00,59.31,59.32,58.69,58.89,212900.0,41.4858,41.4928,41.0522,41.1921,212900.0
2008-10-07 15:10:00,58.89,59.4,58.42,58.76,306700.0,41.1921,41.5488,40.8633,41.1011,306700.0
2008-10-07 15:20:00,58.78,59.3,58.7,58.75,367300.0,41.1151,41.4788,41.0592,41.0941,367300.0
2008-10-07 15:30:00,58.76,58.99,58.5,58.72,489900.0,41.1011,41.262,40.9193,41.0731,489900.0
2008-10-07 15:40:00,58.69,58.85,58.18,58.26,274900.0,41.0522,41.1641,40.6954,40.7514,274900.0
2008-10-07 15:50:00,58.26,58.93,57.05,57.8,676900.0,40.7514,41.22,39.905,40.4296,676900.0
2008-10-08 09:30:00,54.0,56.73,53.35,56.71,997400.0,37.7716,39.6812,37.317,39.6672,997400.0
2008-10-08 09:40:00,56.68,57.4,56.43,56.96,896100.0,39.6462,40.1498,39.4713,39.8421,896100.0
2008-10-08 09:50:00,56.95,57.78,56.56,57.44,769400.0,39.8351,40.4156,39.5623,40.1778,769400.0
2008-10-08 10:00:00,57.44,57.79,57.01,57.36,584500.0,40.1778,40.4226,39.877,40.1219,584500.0
2008-10-08 10:10:00,57.36,58.12,56.99,56.99,383600.0,40.1219,40.6535,39.8631,39.8631,383600.0
2008-10-08 10:20:00,56.96,57.4,56.26,56.51,325400.0,39.8421,40.1498,39.3524,39.5273,325400.0
2008-10-08 10:30:00,56.58,56.75,55.7,56.02,417800.0,39.5763,39.6952,38.9607,39.1846,417800.0
2008-10-08 10:40:00,55.99,56.41,55.58,55.85,342700.0,39.1636,39.4574,38.8768,39.0657,342700.0
2008-10-08 10:50:00,55.88,56.75,55.82,56.6,269100.0,39.0866,39.6952,39.0447,39.5903,269100.0
2008-10-08 11:00:00,56.54,57.0,56.24,56.62,187600.0,39.5483,39.87,39.3384,39.6042,187600.0
2008-10-08 11:10:00,56.68,56.98,56.48,56.88,189800.0,39.6462,39.8561,39.5063,39.7861,189800.0
2008-10-08 11:20:00,56.9,57.44,56.78,56.84,204700.0,39.8001,40.1778,39.7162,39.7581,204700.0
2008-10-08 11:30:00,56.84,56.9,56.17,56.56,205200.0,39.7581,39.8001,39.2895,39.5623,205200.0
2008-10-08 11:40:00,56.46,57.07,55.61,56.74,560100.0,39.4923,39.919,38.8978,39.6882,560100.0
2008-10-08 11:50:00,56.7,57.3,56.4,57.18,379200.0,39.6602,40.0799,39.4504,39.996,379200.0
2008-10-08 12:00:00,57.21,57.51,56.74,57.02,451600.0,40.0169,40.2268,39.6882,39.884,451600.0
2008-10-08 12:10:00,56.93,57.55,56.69,57.33,255900.0,39.8211,40.2548,39.6532,40.1009,255900.0
2008-10-08 12:20:00,57.35,57.5,57.0,57.37,338300.0,40.1149,40.2198,39.87,40.1289,338300.0
2008-10-08 12:30:00,57.4,57.56,56.98,57.07,286700.0,40.1498,40.2618,39.8561,39.919,286700.0
2008-10-08 12:40:00,57.04,57.58,56.99,57.15,222500.0,39.898,40.2757,39.8631,39.975,222500.0
2008-10-08 12:50:00,57.13,57.45,57.02,57.22,163100.0,39.961,40.1848,39.884,40.0239,163100.0
2008-10-08 13:00:00,57.18,57.86,57.16,57.84,198000.0,39.996,40.4716,39.982,40.4576,198000.0
2008-10-08 13:10:00,57.84,57.9,57.46,57.89,161100.0,40.4576,40.4996,40.1918,40.4926,161100.0
2008-10-08 13:20:00,57.83,57.94,57.37,57.38,117500.0,40.4506,40.5276,40.1289,40.1358,117500.0
2008-10-08 13:30:00,57.45,58.1,57.37,57.81,179800.0,40.1848,40.6395,40.1289,40.4366,179800.0
2008-10-08 13:40:00,57.75,58.1,57.59,57.71,246100.0,40.3947,40.6395,40.2827,40.3667,246100.0
2008-10-08 13:50:00,57.71,57.71,57.42,57.46,228200.0,40.3667,40.3667,40.1638,40.1918,228200.0
2008-10-08 14:00:00,57.46,57.71,57.31,57.62,223000.0,40.1918,40.3667,40.0869,40.3037,223000.0
2008-10-08 14:10:00,57.64,58.08,57.63,58.0,289600.0,40.3177,40.6255,40.3107,40.5695,289600.0
2008-10-08 14:20:00,58.01,58.65,58.01,58.32,281200.0,40.5765,41.0242,40.5765,40.7934,281200.0
2008-10-08 14:30:00,58.34,58.57,58.01,58.35,155000.0,40.8073,40.9682,40.5765,40.8143,155000.0
2008-10-08 14:40:00,58.32,58.44,57.66,57.93,172700.0,40.7934,40.8773,40.3317,40.5206,172700.0
2008-10-08 14:50:00,57.92,58.39,57.8,58.18,137000.0,40.5136,40.8423,40.4296,40.6954,137000.0
2008-10-08 15:00:00,58.19,58.34,57.57,58.14,163800.0,40.7024,40.8073,40.2687,40.6675,163800.0
2008-10-08 15:10:00,58.12,58.73,57.9,58.73,146100.0,40.6535,41.0801,40.4996,41.0801,146100.0
2008-10-08 15:20:00,58.79,58.8,58.26,58.46,160300.0,41.1221,41.1291,40.7514,40.8913,160300.0
2008-10-08 15:30:00,58.46,58.72,57.5,57.57,401000.0,40.8913,41.0731,40.2198,40.2687,401000.0
2008-10-08 15:40:00,57.62,57.75,57.09,57.22,314700.0,40.3037,40.3947,39.933,40.0239,314700.0
2008-10-08 15:50:00,57.19,57.5,56.62,56.89,405400.0,40.0029,40.2198,39.6042,39.7931,405400.0
2008-10-09 09:30:00,57.4,57.65,56.26,56.55,222400.0,40.1498,40.3247,39.3524,39.5553,222400.0
2008-10-09 09:40:00,56.52,57.37,56.34,56.59,210500.0,39.5343,40.1289,39.4084,39.5833,210500.0
2008-10-09 09:50:00,56.58,57.27,56.36,56.71,178600.0,39.5763,40.0589,39.4224,39.6672,178600.0
2008-10-09 10:00:00,56.66,56.95,56.4,56.83,208200.0,39.6322,39.8351,39.4504,39.7511,208200.0
2008-10-09 10:10:00,56.82,57.35,56.74,57.22,245900.0,39.7441,40.1149,39.6882,40.0239,245900.0
2008-10-09 10:20:00,57.2,57.41,56.41,56.53,268500.0,40.0099,40.1568,39.4574,39.5413,268500.0
2008-10-09 10:30:00,56.53,57.14,56.4,56.62,213200.0,39.5413,39.968,39.4504,39.6042,213200.0
2008-10-09 10:40:00,56.61,57.27,56.58,57.15,251400.0,39.5973,40.0589,39.5763,39.975,251400.0
2008-10-09 10:50:00,57.13,57.22,56.6,56.64,240700.0,39.961,40.0239,39.5903,39.6182,240700.0
2008-10-09 11:00:00,56.67,57.12,56.59,56.96,222300.0,39.6392,39.954,39.5833,39.8421,222300.0
2008-10-09 11:10:00,56.95,57.36,56.7,57.36,175200.0,39.8351,40.1219,39.6602,40.1219,175200.0
2008-10-09 11:20:00,57.34,57.68,56.88,57.38,100300.0,40.1079,40.3457,39.7861,40.1358,100300.0
2008-10-09 11:30:00,57.38,57.96,56.99,57.58,120200.0,40.1358,40.5415,39.8631,40.2757,120200.0
2008-10-09 11:40:00,57.57,58.01,57.49,57.79,121400.0,40.2687,40.5765,40.2128,40.4226,121400.0
2008-10-09 11:50:00,57.75,57.86,57.47,57.64,158600.0,40.3947,40.4716,40.1988,40.3177,158600.0
2008-10-09 12:00:00,57.64,57.9,57.38,57.75,96000.0,40.3177,40.4996,40.1358,40.3947,96000.0
2008-10-09 12:10:00,57.74,57.99,57.55,57.89,145500.0,40.3877,40.5625,40.2548,40.4926,145500.0
2008-10-09 12:20:00,57.87,58.0,57.49,57.49,63600.0,40.4786,40.5695,40.2128,40.2128,63600.0
2008-10-09 12:30:00,57.5,57.51,57.07,57.07,102000.0,40.2198,40.2268,39.919,39.919,102000.0
2008-10-09 12:40:00,57.07,57.13,56.68,56.72,114600.0,39.919,39.961,39.6462,39.6742,114600.0
2008-10-09 12:50:00,56.72,57.01,56.71,56.97,151200.0,39.6742,39.877,39.6672,39.8491,151200.0
2008-10-09 13:00:00,56.99,57.1,56.89,56.96,86000.0,39.8631,39.94,39.7931,39.8421,86000.0
2008-10-09 13:10:00,56.96,57.26,56.95,57.21,154400.0,39.8421,40.0519,39.8351,40.0169,154400.0
2008-10-09 13:20:00,57.22,57.7,56.93,57.63,110600.0,40.0239,40.3597,39.8211,40.3107,110600.0
2008-10-09 13:30:00,57.53,57.69,57.23,57.27,95200.0,40.2408,40.3527,40.0309,40.0589,95200.0
2008-10-09 13:40:00,57.27,57.53,57.26,57.42,62500.0,40.0589,40.2408,40.0519,40.1638,62500.0
2008-10-09 13:50:00,57.41,57.48,57.17,57.3,71800.0,40.1568,40.2058,39.989,40.0799,71800.0
2008-10-09 14:00:00,57.31,57.5,57.15,57.27,76500.0,40.0869,40.2198,39.975,40.0589,76500.0
2008-10-09 14:10:00,57.26,57.29,56.77,56.93,73000.0,40.0519,40.0729,39.7092,39.8211,73000.0
2008-10-09 14:20:00,56.88,57.0,56.74,56.82,80900.0,39.7861,39.87,39.6882,39.7441,80900.0
2008-10-09 14:30:00,56.8,57.11,56.75,57.04,144800.0,39.7302,39.947,39.6952,39.898,144800.0
2008-10-09 14:40:00,57.04,57.21,56.77,56.92,110500.0,39.898,40.0169,39.7092,39.8141,110500.0
2008-10-09 14:50:00,56.91,57.17,56.85,56.9,170200.0,39.8071,39.989,39.7651,39.8001,170200.0
2008-10-09 15:00:00,56.9,57.0,56.46,56.95,218100.0,39.8001,39.87,39.4923,39.8351,218100.0
2008-10-09 15:10:00,56.95,56.97,56.1,56.14,178200.0,39.8351,39.8491,39.2405,39.2685,178200.0
2008-10-09 15:20:00,56.17,56.26,55.51,55.64,250100.0,39.2895,39.3524,38.8278,38.9188,250100.0
2008-10-09 15:30:00,55.64,55.88,54.29,54.3,409400.0,38.9188,39.0866,37.9745,37.9815,409400.0
2008-10-09 15:40:00,54.3,54.35,52.7,53.55,555500.0,37.9815,38.0164,36.8623,37.4569,555500.0
2008-10-09 15:50:00,53.55,55.86,53.48,54.45,775200.0,37.4569,39.0726,37.4079,38.0864,775200.0
2008-10-10 09:30:00,53.13,53.31,51.0,52.58,415000.0,37.1631,37.289,35.6732,36.7784,415000.0
2008-10-10 09:40:00,52.53,54.78,52.38,54.09,518000.0,36.7434,38.3172,36.6385,37.8346,518000.0
2008-10-10 09:50:00,54.09,54.16,51.97,52.97,669400.0,37.8346,37.8835,36.3517,37.0512,669400.0
2008-10-10 10:00:00,53.09,55.09,51.98,54.64,430400.0,37.1351,38.5341,36.3587,38.2193,430400.0
2008-10-10 10:10:00,54.65,54.89,53.51,53.89,341600.0,38.2263,38.3942,37.4289,37.6947,341600.0
2008-10-10 10:20:00,53.93,54.29,53.36,53.41,195900.0,37.7227,37.9745,37.324,37.3589,195900.0
2008-10-10 10:30:00,53.42,53.76,52.78,53.22,217300.0,37.3659,37.6038,36.9183,37.226,217300.0
2008-10-10 10:40:00,53.21,53.21,52.25,52.85,276900.0,37.219,37.219,36.5475,36.9672,276900.0
2008-10-10 10:50:00,52.84,53.11,52.38,52.59,214500.0,36.9602,37.1491,36.6385,36.7854,214500.0
2008-10-10 11:00:00,52.69,52.92,52.06,52.11,203500.0,36.8553,37.0162,36.4146,36.4496,203500.0
2008-10-10 11:10:00,52.11,52.8,51.75,52.5,325400.0,36.4496,36.9323,36.1978,36.7224,325400.0
2008-10-10 11:20:00,52.46,52.68,51.9,52.15,186300.0,36.6944,36.8483,36.3027,36.4776,186300.0
2008-10-10 11:30:00,52.09,52.35,51.81,52.19,229900.0,36.4356,36.6175,36.2398,36.5056,229900.0
2008-10-10 11:40:00,52.22,52.96,51.95,52.06,322900.0,36.5266,37.0442,36.3377,36.4146,322900.0
2008-10-10 11:50:00,52.05,52.34,51.57,52.0,413000.0,36.4077,36.6105,36.0719,36.3727,413000.0
2008-10-10 12:00:00,51.99,52.61,51.84,52.56,354100.0,36.3657,36.7994,36.2608,36.7644,354100.0
2008-10-10 12:10:00,52.58,53.1,52.47,52.67,253700.0,36.7784,37.1421,36.7014,36.8413,253700.0
2008-10-10 12:20:00,52.68,53.4,52.68,52.78,147000.0,36.8483,37.3519,36.8483,36.9183,147000.0
2008-10-10 12:30:00,52.79,54.4,52.27,52.65,321900.0,36.9253,38.0514,36.5615,36.8273,321900.0
2008-10-10 12:40:00,52.6,53.54,52.56,52.85,189100.0,36.7924,37.4499,36.7644,36.9672,189100.0
2008-10-10 12:50:00,52.82,53.26,52.8,53.09,86000.0,36.9462,37.254,36.9323,37.1351,86000.0
2008-10-10 13:00:00,53.08,53.08,52.66,52.83,93600.0,37.1281,37.1281,36.8343,36.9532,93600.0
2008-10-10 13:10:00,52.8,52.82,52.02,52.11,93700.0,36.9323,36.9462,36.3867,36.4496,93700.0
2008-10-10 13:20:00,52.07,52.49,51.96,52.35,99000.0,36.4216,36.7154,36.3447,36.6175,99000.0
2008-10-10 13:30:00,52.36,52.42,51.98,52.18,169000.0,36.6245,36.6665,36.3587,36.4986,169000.0
2008-10-10 13:40:00,52.18,52.19,51.28,51.49,223800.0,36.4986,36.5056,35.8691,36.0159,223800.0
2008-10-10 13:50:00,51.52,52.25,51.4,52.24,288300.0,36.0369,36.5475,35.953,36.5406,288300.0
2008-10-10 14:00:00,52.19,52.95,51.97,52.94,182900.0,36.5056,37.0372,36.3517,37.0302,182900.0
2008-10-10 14:10:00,52.95,53.24,52.07,52.15,310200.0,37.0372,37.24,36.4216,36.4776,310200.0
2008-10-10 14:20:00,52.15,52.67,51.99,52.22,251200.0,36.4776,36.8413,36.3657,36.5266,251200.0
2008-10-10 14:30:00,52.21,52.65,52.01,52.4,195700.0,36.5196,36.8273,36.3797,36.6525,195700.0
2008-10-10 14:40:00,52.4,53.1,52.23,52.7,238900.0,36.6525,37.1421,36.5336,36.8623,238900.0
2008-10-10 14:50:00,52.7,52.82,51.98,52.33,141700.0,36.8623,36.9462,36.3587,36.6035,141700.0
2008-10-10 15:00:00,52.32,52.85,52.12,52.76,242600.0,36.5965,36.9672,36.4566,36.9043,242600.0
2008-10-10 15:10:00,52.78,54.04,52.56,53.51,369700.0,36.9183,37.7996,36.7644,37.4289,369700.0
2008-10-10 15:20:00,53.49,54.5,53.38,54.2,337200.0,37.4149,38.1214,37.338,37.9115,337200.0
2008-10-10 15:30:00,54.17,55.99,54.1,55.75,473600.0,37.8905,39.1636,37.8416,38.9957,473600.0
2008-10-10 15:40:00,55.76,55.76,54.45,54.93,601400.0,39.0027,39.0027,38.0864,38.4221,601400.0
2008-10-10 15:50:00,54.95,54.95,53.95,53.95,590900.0,38.4361,38.4361,37.7367,37.7367,590900.0
2008-10-13 09:30:00,56.1,56.9,55.75,56.7,421300.0,39.2405,39.8001,38.9957,39.6602,421300.0
2008-10-13 09:40:00,56.65,56.71,56.06,56.58,290600.0,39.6252,39.6672,39.2125,39.5763,290600.0
2008-10-13 09:50:00,56.55,56.59,55.87,55.94,244900.0,39.5553,39.5833,39.0796,39.1286,244900.0
2008-10-13 10:00:00,55.95,56.33,55.93,56.33,353800.0,39.1356,39.4014,39.1216,39.4014,353800.0
2008-10-13 10:10:00,56.3,56.5,56.11,56.42,240900.0,39.3804,39.5203,39.2475,39.4644,240900.0
2008-10-13 10:20:00,56.4,57.05,56.16,56.95,261400.0,39.4504,39.905,39.2825,39.8351,261400.0
2008-10-13 10:30:00,56.95,57.12,56.73,57.03,244800.0,39.8351,39.954,39.6812,39.891,244800.0
2008-10-13 10:40:00,57.03,57.38,56.94,57.3,183100.0,39.891,40.1358,39.8281,40.0799,183100.0
2008-10-13 10:50:00,57.3,57.83,57.25,57.7,158400.0,40.0799,40.4506,40.0449,40.3597,158400.0
2008-10-13 11:00:00,57.69,58.13,57.56,58.06,262100.0,40.3527,40.6605,40.2618,40.6115,262100.0
2008-10-13 11:10:00,58.06,58.1,57.8,57.84,194800.0,40.6115,40.6395,40.4296,40.4576,194800.0
2008-10-13 11:20:00,57.83,58.1,57.73,58.0,152300.0,40.4506,40.6395,40.3807,40.5695,152300.0
2008-10-13 11:30:00,58.07,58.45,58.03,58.42,184700.0,40.6185,40.8843,40.5905,40.8633,184700.0
2008-10-13 11:40:00,58.43,58.49,57.99,58.0,156700.0,40.8703,40.9123,40.5625,40.5695,156700.0
2008-10-13 11:50:00,58.03,58.24,57.98,58.18,142500.0,40.5905,40.7374,40.5555,40.6954,142500.0
2008-10-13 12:00:00,58.21,58.35,58.05,58.33,129800.0,40.7164,40.8143,40.6045,40.8004,129800.0
2008-10-13 12:10:00,58.33,58.49,58.17,58.27,141200.0,40.8004,40.9123,40.6884,40.7584,141200.0
2008-10-13 12:20:00,58.27,58.32,58.08,58.08,135900.0,40.7584,40.7934,40.6255,40.6255,135900.0
2008-10-13 12:30:00,58.1,58.11,57.87,57.92,238900.0,40.6395,40.6465,40.4786,40.5136,238900.0
2008-10-13 12:40:00,57.94,58.02,57.92,58.0,65900.0,40.5276,40.5835,40.5136,40.5695,65900.0
2008-10-13 12:50:00,57.98,58.16,57.89,58.16,189000.0,40.5555,40.6814,40.4926,40.6814,189000.0
2008-10-13 13:00:00,58.18,58.28,57.96,58.22,168400.0,40.6954,40.7654,40.5415,40.7234,168400.0
2008-10-13 13:10:00,58.25,58.61,58.2,58.53,153900.0,40.7444,40.9962,40.7094,40.9402,153900.0
2008-10-13 13:20:00,58.51,58.65,58.49,58.61,93000.0,40.9263,41.0242,40.9123,40.9962,93000.0
2008-10-13 13:30:00,58.61,58.74,58.48,58.56,80700.0,40.9962,41.0871,40.9053,40.9612,80700.0
2008-10-13 13:40:00,58.54,58.59,58.37,58.48,103700.0,40.9472,40.9822,40.8283,40.9053,103700.0
2008-10-13 13:50:00,58.49,58.54,58.19,58.3,143000.0,40.9123,40.9472,40.7024,40.7794,143000.0
2008-10-13 14:00:00,58.3,58.35,57.86,58.0,108100.0,40.7794,40.8143,40.4716,40.5695,108100.0
2008-10-13 14:10:00,58.0,58.26,57.96,58.15,119800.0,40.5695,40.7514,40.5415,40.6744,119800.0
2008-10-13 14:20:00,58.14,58.15,57.85,57.95,151500.0,40.6675,40.6744,40.4646,40.5345,151500.0
2008-10-13 14:30:00,57.96,58.26,57.95,58.15,210100.0,40.5415,40.7514,40.5345,40.6744,210100.0
2008-10-13 14:40:00,58.17,58.47,58.16,58.46,116900.0,40.6884,40.8983,40.6814,40.8913,116900.0
2008-10-13 14:50:00,58.45,58.58,58.17,58.49,127900.0,40.8843,40.9752,40.6884,40.9123,127900.0
2008-10-13 15:00:00,58.48,58.7,58.41,58.48,151900.0,40.9053,41.0592,40.8563,40.9053,151900.0
2008-10-13 15:10:00,58.49,58.64,58.3,58.58,133300.0,40.9123,41.0172,40.7794,40.9752,133300.0
2008-10-13 15:20:00,58.56,58.93,58.37,58.78,217300.0,40.9612,41.22,40.8283,41.1151,217300.0
2008-10-13 15:30:00,58.8,59.19,58.68,59.05,271700.0,41.1291,41.4019,41.0452,41.304,271700.0
2008-10-13 15:40:00,59.08,59.3,58.9,59.21,296300.0,41.325,41.4788,41.1991,41.4159,296300.0
2008-10-13 15:50:00,59.23,59.69,58.98,59.4,504300.0,41.4299,41.7516,41.255,41.5488,504300.0
2008-10-14 09:30:00,61.09,61.52,60.31,60.52,375700.0,42.7309,43.0317,42.1853,42.3322,375700.0
2008-10-14 09:40:00,60.56,61.06,60.16,60.66,298800.0,42.3602,42.7099,42.0804,42.4301,298800.0
2008-10-14 09:50:00,60.66,61.08,59.83,59.84,412300.0,42.4301,42.7239,41.8496,41.8566,412300.0
2008-10-14 10:00:00,59.84,60.53,59.64,59.92,436400.0,41.8566,42.3392,41.7167,41.9125,436400.0
2008-10-14 10:10:00,59.92,60.15,59.09,59.88,363500.0,41.9125,42.0734,41.332,41.8845,363500.0
2008-10-14 10:20:00,59.86,59.86,59.08,59.47,248200.0,41.8705,41.8705,41.325,41.5978,248200.0
2008-10-14 10:30:00,59.51,59.62,58.54,58.62,173800.0,41.6257,41.7027,40.9472,41.0032,173800.0
2008-10-14 10:40:00,58.61,58.67,57.68,58.52,300200.0,40.9962,41.0382,40.3457,40.9333,300200.0
2008-10-14 10:50:00,58.56,58.74,58.26,58.6,279100.0,40.9612,41.0871,40.7514,40.9892,279100.0
2008-10-14 11:00:00,58.58,58.58,57.79,57.94,260300.0,40.9752,40.9752,40.4226,40.5276,260300.0
2008-10-14 11:10:00,57.94,58.63,57.7,58.5,193200.0,40.5276,41.0102,40.3597,40.9193,193200.0
2008-10-14 11:20:00,58.5,59.16,58.35,59.05,142100.0,40.9193,41.3809,40.8143,41.304,142100.0
2008-10-14 11:30:00,59.02,59.33,58.67,58.79,130400.0,41.283,41.4998,41.0382,41.1221,130400.0
2008-10-14 11:40:00,58.74,59.13,58.61,59.03,111900.0,41.0871,41.3599,40.9962,41.29,111900.0
2008-10-14 11:50:00,58.99,59.04,58.63,58.82,76000.0,41.262,41.297,41.0102,41.1431,76000.0
2008-10-14 12:00:00,58.82,58.82,58.3,58.59,132500.0,41.1431,41.1431,40.7794,40.9822,132500.0
2008-10-14 12:10:00,58.6,58.74,58.33,58.5,113600.0,40.9892,41.0871,40.8004,40.9193,113600.0
2008-10-14 12:20:00,58.46,58.55,58.32,58.38,100200.0,40.8913,40.9542,40.7934,40.8353,100200.0
2008-10-14 12:30:00,58.38,58.54,58.27,58.49,142900.0,40.8353,40.9472,40.7584,40.9123,142900.0
2008-10-14 12:40:00,58.49,58.94,58.44,58.9,115200.0,40.9123,41.227,40.8773,41.1991,115200.0
2008-10-14 12:50:00,58.93,59.04,58.73,58.88,106100.0,41.22,41.297,41.0801,41.1851,106100.0
2008-10-14 13:00:00,58.85,59.1,58.64,58.95,67500.0,41.1641,41.3389,41.0172,41.234,67500.0
2008-10-14 13:10:00,58.97,59.03,58.76,58.91,76500.0,41.248,41.29,41.1011,41.206,76500.0
2008-10-14 13:20:00,58.91,58.96,58.71,58.9,72300.0,41.206,41.241,41.0662,41.1991,72300.0
2008-10-14 13:30:00,58.92,59.22,58.61,58.64,85300.0,41.213,41.4229,40.9962,41.0172,85300.0
2008-10-14 13:40:00,58.63,58.9,58.54,58.72,90700.0,41.0102,41.1991,40.9472,41.0731,90700.0
2008-10-14 13:50:00,58.72,58.78,58.28,58.39,106300.0,41.0731,41.1151,40.7654,40.8423,106300.0
2008-10-14 14:00:00,58.37,58.55,58.03,58.09,106300.0,40.8283,40.9542,40.5905,40.6325,106300.0
2008-10-14 14:10:00,58.1,58.29,57.7,57.87,278700.0,40.6395,40.7724,40.3597,40.4786,278700.0
2008-10-14 14:20:00,57.89,58.18,57.53,57.98,199000.0,40.4926,40.6954,40.2408,40.5555,199000.0
2008-10-14 14:30:00,58.04,58.23,57.92,58.13,207000.0,40.5975,40.7304,40.5136,40.6605,207000.0
2008-10-14 14:40:00,58.08,58.15,57.22,57.34,166700.0,40.6255,40.6744,40.0239,40.1079,166700.0
2008-10-14 14:50:00,57.33,57.67,57.11,57.41,183400.0,40.1009,40.3387,39.947,40.1568,183400.0
2008-10-14 15:00:00,57.42,58.06,57.31,58.01,183600.0,40.1638,40.6115,40.0869,40.5765,183600.0
2008-10-14 15:10:00,57.98,58.5,57.89,58.17,183800.0,40.5555,40.9193,40.4926,40.6884,183800.0
2008-10-14 15:20:00,58.12,58.68,57.95,58.66,145100.0,40.6535,41.0452,40.5345,41.0312,145100.0
2008-10-14 15:30:00,58.63,59.28,58.25,58.28,213200.0,41.0102,41.4649,40.7444,40.7654,213200.0
2008-10-14 15:40:00,58.35,58.98,58.26,58.64,245300.0,40.8143,41.255,40.7514,41.0172,245300.0
2008-10-14 15:50:00,58.66,58.67,58.28,58.39,299400.0,41.0312,41.0382,40.7654,40.8423,299400.0
2008-10-15 09:30:00,56.99,57.9,56.9,57.8,272700.0,39.8631,40.4996,39.8001,40.4296,272700.0
2008-10-15 09:40:00,57.79,57.85,57.21,57.53,201100.0,40.4226,40.4646,40.0169,40.2408,201100.0
2008-10-15 09:50:00,57.54,57.85,57.31,57.71,221100.0,40.2478,40.4646,40.0869,40.3667,221100.0
2008-10-15 10:00:00,57.74,57.75,57.16,57.37,135600.0,40.3877,40.3947,39.982,40.1289,135600.0
2008-10-15 10:10:00,57.36,57.65,57.16,57.18,146500.0,40.1219,40.3247,39.982,39.996,146500.0
2008-10-15 10:20:00,57.17,57.49,56.78,56.86,245900.0,39.989,40.2128,39.7162,39.7721,245900.0
2008-10-15 10:30:00,56.86,57.21,56.78,56.83,186400.0,39.7721,40.0169,39.7162,39.7511,186400.0
2008-10-15 10:40:00,56.84,56.94,56.25,56.5,233700.0,39.7581,39.8281,39.3454,39.5203,233700.0
2008-10-15 10:50:00,56.5,56.76,56.37,56.46,109800.0,39.5203,39.7022,39.4294,39.4923,109800.0
2008-10-15 11:00:00,56.46,56.64,56.35,56.48,115600.0,39.4923,39.6182,39.4154,39.5063,115600.0
2008-10-15 11:10:00,56.48,56.74,56.42,56.64,104200.0,39.5063,39.6882,39.4644,39.6182,104200.0
2008-10-15 11:20:00,56.66,56.8,56.41,56.65,85500.0,39.6322,39.7302,39.4574,39.6252,85500.0
2008-10-15 11:30:00,56.67,56.79,56.6,56.79,73100.0,39.6392,39.7232,39.5903,39.7232,73100.0
2008-10-15 11:40:00,56.79,56.92,56.63,56.79,87600.0,39.7232,39.8141,39.6112,39.7232,87600.0
2008-10-15 11:50:00,56.79,57.0,56.64,56.85,61800.0,39.7232,39.87,39.6182,39.7651,61800.0
2008-10-15 12:00:00,56.83,56.96,56.65,56.65,44000.0,39.7511,39.8421,39.6252,39.6252,44000.0
2008-10-15 12:10:00,56.65,56.66,56.35,56.48,131800.0,39.6252,39.6322,39.4154,39.5063,131800.0
2008-10-15 12:20:00,56.45,56.6,56.2,56.46,82700.0,39.4853,39.5903,39.3105,39.4923,82700.0
2008-10-15 12:30:00,56.47,56.68,56.44,56.65,41200.0,39.4993,39.6462,39.4783,39.6252,41200.0
2008-10-15 12:40:00,56.68,56.86,56.62,56.76,65500.0,39.6462,39.7721,39.6042,39.7022,65500.0
2008-10-15 12:50:00,56.77,56.95,56.67,56.75,56100.0,39.7092,39.8351,39.6392,39.6952,56100.0
2008-10-15 13:00:00,56.75,56.75,56.49,56.68,67900.0,39.6952,39.6952,39.5133,39.6462,67900.0
2008-10-15 13:10:00,56.67,56.74,56.21,56.25,60800.0,39.6392,39.6882,39.3175,39.3454,60800.0
2008-10-15 13:20:00,56.24,56.33,55.94,56.15,181300.0,39.3384,39.4014,39.1286,39.2755,181300.0
2008-10-15 13:30:00,56.13,56.15,55.71,55.75,352500.0,39.2615,39.2755,38.9677,38.9957,352500.0
2008-10-15 13:40:00,55.73,55.8,55.36,55.49,329000.0,38.9817,39.0307,38.7229,38.8138,329000.0
2008-10-15 13:50:00,55.47,55.48,55.01,55.01,179000.0,38.7999,38.8068,38.4781,38.4781,179000.0
2008-10-15 14:00:00,55.03,55.14,54.58,55.03,350800.0,38.4921,38.569,38.1773,38.4921,350800.0
2008-10-15 14:10:00,55.04,55.09,54.54,54.73,167900.0,38.4991,38.5341,38.1493,38.2822,167900.0
2008-10-15 14:20:00,54.76,55.25,54.73,55.2,225700.0,38.3032,38.646,38.2822,38.611,225700.0
2008-10-15 14:30:00,55.22,55.37,55.08,55.14,88000.0,38.625,38.7299,38.5271,38.569,88000.0
2008-10-15 14:40:00,55.13,55.85,55.13,55.81,131800.0,38.562,39.0657,38.562,39.0377,131800.0
2008-10-15 14:50:00,55.83,55.83,55.29,55.41,115000.0,39.0517,39.0517,38.6739,38.7579,115000.0
2008-10-15 15:00:00,55.39,56.02,55.15,55.95,142800.0,38.7439,39.1846,38.576,39.1356,142800.0
2008-10-15 15:10:00,55.95,56.15,55.4,55.56,187500.0,39.1356,39.2755,38.7509,38.8628,187500.0
2008-10-15 15:20:00,55.56,55.85,55.05,55.22,196700.0,38.8628,39.0657,38.5061,38.625,196700.0
2008-10-15 15:30:00,55.2,55.31,54.93,55.05,262800.0,38.611,38.6879,38.4221,38.5061,262800.0
2008-10-15 15:40:00,55.04,55.09,54.25,54.33,409600.0,38.4991,38.5341,37.9465,38.0025,409600.0
2008-10-15 15:50:00,54.33,54.42,53.0,53.57,553200.0,38.0025,38.0654,37.0722,37.4709,553200.0
2008-10-16 09:30:00,54.03,54.38,52.63,53.07,423600.0,37.7926,38.0374,36.8133,37.1211,423600.0
2008-10-16 09:40:00,53.09,54.62,53.04,54.1,422400.0,37.1351,38.2053,37.1001,37.8416,422400.0
2008-10-16 09:50:00,54.12,54.33,53.76,54.27,214900.0,37.8556,38.0025,37.6038,37.9605,214900.0
2008-10-16 10:00:00,54.31,54.31,53.4,53.83,396600.0,37.9885,37.9885,37.3519,37.6527,396600.0
2008-10-16 10:10:00,53.84,54.04,53.34,53.36,361700.0,37.6597,37.7996,37.31,37.324,361700.0
2008-10-16 10:20:00,53.33,53.77,53.06,53.09,189900.0,37.303,37.6107,37.1141,37.1351,189900.0
2008-10-16 10:30:00,53.07,53.17,52.45,52.81,256300.0,37.1211,37.1911,36.6874,36.9393,256300.0
2008-10-16 10:40:00,52.79,53.54,52.69,53.52,185500.0,36.9253,37.4499,36.8553,37.4359,185500.0
2008-10-16 10:50:00,53.5,53.65,53.13,53.19,189400.0,37.4219,37.5268,37.1631,37.2051,189400.0
2008-10-16 11:00:00,53.19,53.26,52.75,52.75,217700.0,37.2051,37.254,36.8973,36.8973,217700.0
2008-10-16 11:10:00,52.75,53.02,52.53,52.9,163300.0,36.8973,37.0861,36.7434,37.0022,163300.0
2008-10-16 11:20:00,52.91,53.94,52.78,53.41,183700.0,37.0092,37.7297,36.9183,37.3589,183700.0
2008-10-16 11:30:00,53.39,54.29,53.34,54.21,173700.0,37.3449,37.9745,37.31,37.9185,173700.0
2008-10-16 11:40:00,54.19,54.81,53.99,54.46,204700.0,37.9045,38.3382,37.7646,38.0934,204700.0
2008-10-16 11:50:00,54.47,55.16,54.3,54.67,220400.0,38.1004,38.583,37.9815,38.2403,220400.0
2008-10-16 12:00:00,54.67,55.12,54.41,55.03,209300.0,38.2403,38.555,38.0584,38.4921,209300.0
2008-10-16 12:10:00,55.04,56.55,54.98,55.84,268000.0,38.4991,39.5553,38.4571,39.0587,268000.0
2008-10-16 12:20:00,55.81,56.88,55.5,55.51,314500.0,39.0377,39.7861,38.8208,38.8278,314500.0
2008-10-16 12:30:00,55.52,55.66,55.0,55.54,231000.0,38.8348,38.9328,38.4711,38.8488,231000.0
2008-10-16 12:40:00,55.53,55.79,55.01,55.59,189600.0,38.8418,39.0237,38.4781,38.8838,189600.0
2008-10-16 12:50:00,55.6,56.1,55.17,55.6,263000.0,38.8908,39.2405,38.59,38.8908,263000.0
2008-10-16 13:00:00,55.57,56.0,55.17,55.31,178800.0,38.8698,39.1706,38.59,38.6879,178800.0
2008-10-16 13:10:00,55.36,55.94,55.34,55.68,134100.0,38.7229,39.1286,38.7089,38.9467,134100.0
2008-10-16 13:20:00,55.67,56.13,55.59,55.95,155200.0,38.9397,39.2615,38.8838,39.1356,155200.0
2008-10-16 13:30:00,55.95,56.19,55.29,55.46,153400.0,39.1356,39.3035,38.6739,38.7929,153400.0
2008-10-16 13:40:00,55.44,56.48,55.4,56.36,205200.0,38.7789,39.5063,38.7509,39.4224,205200.0
2008-10-16 13:50:00,56.34,56.97,56.24,56.92,292400.0,39.4084,39.8491,39.3384,39.8141,292400.0
2008-10-16 14:00:00,56.92,56.94,56.22,56.38,180300.0,39.8141,39.8281,39.3245,39.4364,180300.0
2008-10-16 14:10:00,56.36,57.0,56.23,56.71,200000.0,39.4224,39.87,39.3315,39.6672,200000.0
2008-10-16 14:20:00,56.71,56.72,56.1,56.31,93100.0,39.6672,39.6742,39.2405,39.3874,93100.0
2008-10-16 14:30:00,56.32,56.79,56.27,56.74,184600.0,39.3944,39.7232,39.3594,39.6882,184600.0
2008-10-16 14:40:00,56.73,57.38,56.46,57.26,204700.0,39.6812,40.1358,39.4923,40.0519,204700.0
2008-10-16 14:50:00,57.25,57.41,56.77,57.01,228200.0,40.0449,40.1568,39.7092,39.877,228200.0
2008-10-16 15:00:00,57.01,57.91,56.81,57.91,307100.0,39.877,40.5066,39.7371,40.5066,307100.0
2008-10-16 15:10:00,57.92,57.93,57.25,57.36,390800.0,40.5136,40.5206,40.0449,40.1219,390800.0
2008-10-16 15:20:00,57.35,57.54,57.04,57.44,358600.0,40.1149,40.2478,39.898,40.1778,358600.0
2008-10-16 15:30:00,57.44,57.81,57.0,57.29,508800.0,40.1778,40.4366,39.87,40.0729,508800.0
2008-10-16 15:40:00,57.27,58.14,57.18,58.0,362500.0,40.0589,40.6675,39.996,40.5695,362500.0
2008-10-16 15:50:00,57.98,57.98,57.41,57.87,536100.0,40.5555,40.5555,40.1568,40.4786,536100.0
2008-10-17 09:30:00,56.77,56.86,56.0,56.72,947000.0,39.7092,39.7721,39.1706,39.6742,947000.0
2008-10-17 09:40:00,56.67,57.3,56.59,57.1,195800.0,39.6392,40.0799,39.5833,39.94,195800.0
2008-10-17 09:50:00,57.07,57.36,56.92,57.3,275100.0,39.919,40.1219,39.8141,40.0799,275100.0
2008-10-17 10:00:00,57.28,57.49,56.92,56.99,266400.0,40.0659,40.2128,39.8141,39.8631,266400.0
2008-10-17 10:10:00,57.0,57.49,56.79,57.44,203700.0,39.87,40.2128,39.7232,40.1778,203700.0
2008-10-17 10:20:00,57.42,57.48,57.09,57.33,168100.0,40.1638,40.2058,39.933,40.1009,168100.0
2008-10-17 10:30:00,57.3,57.42,56.91,57.35,154700.0,40.0799,40.1638,39.8071,40.1149,154700.0
2008-10-17 10:40:00,57.33,57.68,57.23,57.61,160200.0,40.1009,40.3457,40.0309,40.2967,160200.0
2008-10-17 10:50:00,57.61,57.75,57.48,57.49,178100.0,40.2967,40.3947,40.2058,40.2128,178100.0
2008-10-17 11:00:00,57.51,58.28,57.5,58.24,130300.0,40.2268,40.7654,40.2198,40.7374,130300.0
2008-10-17 11:10:00,58.23,58.28,58.04,58.07,109800.0,40.7304,40.7654,40.5975,40.6185,109800.0
2008-10-17 11:20:00,58.07,58.16,57.44,57.62,131600.0,40.6185,40.6814,40.1778,40.3037,131600.0
2008-10-17 11:30:00,57.6,57.82,57.43,57.55,80800.0,40.2897,40.4436,40.1708,40.2548,80800.0
2008-10-17 11:40:00,57.54,57.82,57.46,57.59,100200.0,40.2478,40.4436,40.1918,40.2827,100200.0
2008-10-17 11:50:00,57.59,57.68,57.44,57.53,100000.0,40.2827,40.3457,40.1778,40.2408,100000.0
2008-10-17 12:00:00,57.53,57.66,57.48,57.6,96400.0,40.2408,40.3317,40.2058,40.2897,96400.0
2008-10-17 12:10:00,57.6,57.73,57.51,57.68,86700.0,40.2897,40.3807,40.2268,40.3457,86700.0
2008-10-17 12:20:00,57.64,57.89,57.63,57.75,100600.0,40.3177,40.4926,40.3107,40.3947,100600.0
2008-10-17 12:30:00,57.73,57.84,57.57,57.7,53000.0,40.3807,40.4576,40.2687,40.3597,53000.0
2008-10-17 12:40:00,57.7,57.99,57.7,57.92,105200.0,40.3597,40.5625,40.3597,40.5136,105200.0
2008-10-17 12:50:00,57.93,58.39,57.87,58.35,157100.0,40.5206,40.8423,40.4786,40.8143,157100.0
2008-10-17 13:00:00,58.36,58.71,58.32,58.39,136600.0,40.8213,41.0662,40.7934,40.8423,136600.0
2008-10-17 13:10:00,58.4,58.48,58.16,58.47,164900.0,40.8493,40.9053,40.6814,40.8983,164900.0
2008-10-17 13:20:00,58.47,58.95,58.46,58.81,148400.0,40.8983,41.234,40.8913,41.1361,148400.0
2008-10-17 13:30:00,58.81,59.76,58.81,59.76,215100.0,41.1361,41.8006,41.1361,41.8006,215100.0
2008-10-17 13:40:00,59.76,59.94,59.34,59.43,243800.0,41.8006,41.9265,41.5068,41.5698,243800.0
2008-10-17 13:50:00,59.42,59.67,59.2,59.37,144400.0,41.5628,41.7376,41.4089,41.5278,144400.0
2008-10-17 14:00:00,59.4,59.72,59.05,59.06,267000.0,41.5488,41.7726,41.304,41.311,267000.0
2008-10-17 14:10:00,59.08,59.29,58.95,58.95,177900.0,41.325,41.4718,41.234,41.234,177900.0
2008-10-17 14:20:00,58.97,59.03,58.72,58.73,174500.0,41.248,41.29,41.0731,41.0801,174500.0
2008-10-17 14:30:00,58.72,59.2,58.43,58.44,198700.0,41.0731,41.4089,40.8703,40.8773,198700.0
2008-10-17 14:40:00,58.41,58.92,58.28,58.8,245400.0,40.8563,41.213,40.7654,41.1291,245400.0
2008-10-17 14:50:00,58.81,58.9,58.39,58.6,159400.0,41.1361,41.1991,40.8423,40.9892,159400.0
2008-10-17 15:00:00,58.64,59.13,58.51,58.76,179300.0,41.0172,41.3599,40.9263,41.1011,179300.0
2008-10-17 15:10:00,58.75,58.79,58.0,58.0,222400.0,41.0941,41.1221,40.5695,40.5695,222400.0
2008-10-17 15:20:00,58.0,58.36,57.51,58.35,394800.0,40.5695,40.8213,40.2268,40.8143,394800.0
2008-10-17 15:30:00,58.37,58.66,57.59,57.74,297000.0,40.8283,41.0312,40.2827,40.3877,297000.0
2008-10-17 15:40:00,57.74,58.61,57.73,57.99,295900.0,40.3877,40.9962,40.3807,40.5625,295900.0
2008-10-17 15:50:00,57.99,58.2,57.83,57.95,395600.0,40.5625,40.7094,40.4506,40.5345,395600.0
2008-10-20 09:30:00,59.31,59.31,58.27,58.53,244200.0,41.4858,41.4858,40.7584,40.9402,244200.0
2008-10-20 09:40:00,58.54,58.71,58.2,58.53,202200.0,40.9472,41.0662,40.7094,40.9402,202200.0
2008-10-20 09:50:00,58.53,59.0,58.12,58.59,222400.0,40.9402,41.269,40.6535,40.9822,222400.0
2008-10-20 10:00:00,58.6,58.84,58.14,58.23,236300.0,40.9892,41.1571,40.6675,40.7304,236300.0
2008-10-20 10:10:00,58.26,58.34,58.02,58.22,85900.0,40.7514,40.8073,40.5835,40.7234,85900.0
2008-10-20 10:20:00,58.18,58.25,57.8,57.96,133000.0,40.6954,40.7444,40.4296,40.5415,133000.0
2008-10-20 10:30:00,58.03,58.12,57.6,57.75,190600.0,40.5905,40.6535,40.2897,40.3947,190600.0
2008-10-20 10:40:00,57.79,57.86,57.55,57.76,160700.0,40.4226,40.4716,40.2548,40.4016,160700.0
2008-10-20 10:50:00,57.77,57.85,57.02,57.44,153300.0,40.4086,40.4646,39.884,40.1778,153300.0
2008-10-20 11:00:00,57.46,57.52,56.9,56.9,120000.0,40.1918,40.2338,39.8001,39.8001,120000.0
2008-10-20 11:10:00,56.91,57.03,56.74,56.89,143200.0,39.8071,39.891,39.6882,39.7931,143200.0
2008-10-20 11:20:00,56.9,56.98,56.45,56.69,166900.0,39.8001,39.8561,39.4853,39.6532,166900.0
2008-10-20 11:30:00,56.7,56.79,56.45,56.65,179200.0,39.6602,39.7232,39.4853,39.6252,179200.0
2008-10-20 11:40:00,56.64,57.28,56.56,57.06,195400.0,39.6182,40.0659,39.5623,39.912,195400.0
2008-10-20 11:50:00,57.05,57.05,56.69,56.7,213100.0,39.905,39.905,39.6532,39.6602,213100.0
2008-10-20 12:00:00,56.71,56.97,56.34,56.53,230900.0,39.6672,39.8491,39.4084,39.5413,230900.0
2008-10-20 12:10:00,56.53,56.87,56.52,56.63,170200.0,39.5413,39.7791,39.5343,39.6112,170200.0
2008-10-20 12:20:00,56.64,56.79,56.52,56.64,106400.0,39.6182,39.7232,39.5343,39.6182,106400.0
2008-10-20 12:30:00,56.67,56.97,56.58,56.71,96900.0,39.6392,39.8491,39.5763,39.6672,96900.0
2008-10-20 12:40:00,56.7,56.71,56.5,56.64,61600.0,39.6602,39.6672,39.5203,39.6182,61600.0
2008-10-20 12:50:00,56.64,56.64,56.37,56.42,74700.0,39.6182,39.6182,39.4294,39.4644,74700.0
2008-10-20 13:00:00,56.42,56.43,56.2,56.22,121400.0,39.4644,39.4713,39.3105,39.3245,121400.0
2008-10-20 13:10:00,56.22,56.3,56.0,56.12,167000.0,39.3245,39.3804,39.1706,39.2545,167000.0
2008-10-20 13:20:00,56.15,56.26,56.0,56.12,126000.0,39.2755,39.3524,39.1706,39.2545,126000.0
2008-10-20 13:30:00,56.11,56.28,56.01,56.08,143000.0,39.2475,39.3664,39.1776,39.2265,143000.0
2008-10-20 13:40:00,56.06,56.36,56.01,56.32,180500.0,39.2125,39.4224,39.1776,39.3944,180500.0
2008-10-20 13:50:00,56.29,56.43,56.17,56.17,98400.0,39.3734,39.4713,39.2895,39.2895,98400.0
2008-10-20 14:00:00,56.17,56.67,56.1,56.63,108400.0,39.2895,39.6392,39.2405,39.6112,108400.0
2008-10-20 14:10:00,56.63,56.75,56.37,56.44,98100.0,39.6112,39.6952,39.4294,39.4783,98100.0
2008-10-20 14:20:00,56.44,56.59,56.17,56.4,91300.0,39.4783,39.5833,39.2895,39.4504,91300.0
2008-10-20 14:30:00,56.41,56.61,56.21,56.6,146900.0,39.4574,39.5973,39.3175,39.5903,146900.0
2008-10-20 14:40:00,56.58,56.81,56.55,56.68,169000.0,39.5763,39.7371,39.5553,39.6462,169000.0
2008-10-20 14:50:00,56.66,57.05,56.52,57.03,158800.0,39.6322,39.905,39.5343,39.891,158800.0
2008-10-20 15:00:00,57.03,57.27,56.78,56.95,133700.0,39.891,40.0589,39.7162,39.8351,133700.0
2008-10-20 15:10:00,56.94,57.14,56.78,57.09,78600.0,39.8281,39.968,39.7162,39.933,78600.0
2008-10-20 15:20:00,57.11,57.16,56.83,57.12,103900.0,39.947,39.982,39.7511,39.954,103900.0
2008-10-20 15:30:00,57.12,57.41,56.85,57.28,176800.0,39.954,40.1568,39.7651,40.0659,176800.0
2008-10-20 15:40:00,57.28,57.35,57.02,57.33,143500.0,40.0659,40.1149,39.884,40.1009,143500.0
2008-10-20 15:50:00,57.34,58.05,57.31,58.05,338800.0,40.1079,40.6045,40.0869,40.6045,338800.0
2008-10-21 09:30:00,57.09,57.82,57.0,57.69,215300.0,39.933,40.4436,39.87,40.3527,215300.0
2008-10-21 09:40:00,57.69,58.19,57.59,58.01,167800.0,40.3527,40.7024,40.2827,40.5765,167800.0
2008-10-21 09:50:00,57.99,58.24,57.8,58.06,159400.0,40.5625,40.7374,40.4296,40.6115,159400.0
2008-10-21 10:00:00,58.09,58.59,58.05,58.46,214600.0,40.6325,40.9822,40.6045,40.8913,214600.0
2008-10-21 10:10:00,58.42,58.54,58.24,58.28,136400.0,40.8633,40.9472,40.7374,40.7654,136400.0
2008-10-21 10:20:00,58.28,58.41,57.9,57.95,145000.0,40.7654,40.8563,40.4996,40.5345,145000.0
2008-10-21 10:30:00,57.94,57.94,57.68,57.81,111300.0,40.5276,40.5276,40.3457,40.4366,111300.0
2008-10-21 10:40:00,57.79,58.1,57.73,57.79,103700.0,40.4226,40.6395,40.3807,40.4226,103700.0
2008-10-21 10:50:00,57.81,57.95,57.74,57.78,110600.0,40.4366,40.5345,40.3877,40.4156,110600.0
2008-10-21 11:00:00,57.77,57.92,57.71,57.84,78200.0,40.4086,40.5136,40.3667,40.4576,78200.0
2008-10-21 11:10:00,57.85,58.04,57.83,57.91,61200.0,40.4646,40.5975,40.4506,40.5066,61200.0
2008-10-21 11:20:00,57.91,57.91,57.63,57.78,77900.0,40.5066,40.5066,40.3107,40.4156,77900.0
2008-10-21 11:30:00,57.77,58.01,57.77,57.94,57200.0,40.4086,40.5765,40.4086,40.5276,57200.0
2008-10-21 11:40:00,57.95,58.09,57.7,57.7,133300.0,40.5345,40.6325,40.3597,40.3597,133300.0
2008-10-21 11:50:00,57.7,57.7,57.08,57.1,324700.0,40.3597,40.3597,39.926,39.94,324700.0
2008-10-21 12:00:00,57.11,57.37,56.97,57.33,122900.0,39.947,40.1289,39.8491,40.1009,122900.0
2008-10-21 12:10:00,57.35,57.45,57.17,57.21,124300.0,40.1149,40.1848,39.989,40.0169,124300.0
2008-10-21 12:20:00,57.25,57.57,57.25,57.49,175900.0,40.0449,40.2687,40.0449,40.2128,175900.0
2008-10-21 12:30:00,57.48,57.53,57.36,57.4,109200.0,40.2058,40.2408,40.1219,40.1498,109200.0
2008-10-21 12:40:00,57.4,57.41,57.08,57.16,141300.0,40.1498,40.1568,39.926,39.982,141300.0
2008-10-21 12:50:00,57.14,57.62,57.12,57.22,187400.0,39.968,40.3037,39.954,40.0239,187400.0
2008-10-21 13:00:00,57.22,57.25,57.09,57.13,116900.0,40.0239,40.0449,39.933,39.961,116900.0
2008-10-21 13:10:00,57.15,57.19,57.0,57.04,79000.0,39.975,40.0029,39.87,39.898,79000.0
2008-10-21 13:20:00,57.03,57.2,57.03,57.08,278200.0,39.891,40.0099,39.891,39.926,278200.0
2008-10-21 13:30:00,57.08,57.13,56.84,57.05,256200.0,39.926,39.961,39.7581,39.905,256200.0
2008-10-21 13:40:00,57.04,57.07,56.51,56.67,203100.0,39.898,39.919,39.5273,39.6392,203100.0
2008-10-21 13:50:00,56.66,56.9,56.53,56.9,141700.0,39.6322,39.8001,39.5413,39.8001,141700.0
2008-10-21 14:00:00,56.89,56.97,56.54,56.59,176900.0,39.7931,39.8491,39.5483,39.5833,176900.0
2008-10-21 14:10:00,56.58,56.96,56.53,56.85,150200.0,39.5763,39.8421,39.5413,39.7651,150200.0
2008-10-21 14:20:00,56.84,56.89,56.62,56.81,181000.0,39.7581,39.7931,39.6042,39.7371,181000.0
2008-10-21 14:30:00,56.82,56.9,56.64,56.81,140600.0,39.7441,39.8001,39.6182,39.7371,140600.0
2008-10-21 14:40:00,56.81,57.02,56.7,56.84,221100.0,39.7371,39.884,39.6602,39.7581,221100.0
2008-10-21 14:50:00,56.84,56.87,56.54,56.65,173400.0,39.7581,39.7791,39.5483,39.6252,173400.0
2008-10-21 15:00:00,56.65,56.96,56.62,56.74,169300.0,39.6252,39.8421,39.6042,39.6882,169300.0
2008-10-21 15:10:00,56.75,56.89,56.47,56.48,101600.0,39.6952,39.7931,39.4993,39.5063,101600.0
2008-10-21 15:20:00,56.51,56.55,56.16,56.2,268800.0,39.5273,39.5553,39.2825,39.3105,268800.0
2008-10-21 15:30:00,56.25,56.34,56.0,56.15,299300.0,39.3454,39.4084,39.1706,39.2755,299300.0
2008-10-21 15:40:00,56.17,56.44,55.57,55.7,343900.0,39.2895,39.4783,38.8698,38.9607,343900.0
2008-10-21 15:50:00,55.73,56.09,55.72,55.86,389500.0,38.9817,39.2335,38.9747,39.0726,389500.0
2008-10-22 09:30:00,54.72,55.18,54.11,54.18,301100.0,38.2752,38.597,37.8486,37.8975,301100.0
2008-10-22 09:40:00,54.18,54.67,53.84,53.87,198500.0,37.8975,38.2403,37.6597,37.6807,198500.0
2008-10-22 09:50:00,53.87,53.93,53.34,53.71,235300.0,37.6807,37.7227,37.31,37.5688,235300.0
2008-10-22 10:00:00,53.73,53.86,53.37,53.59,285600.0,37.5828,37.6737,37.331,37.4848,285600.0
2008-10-22 10:10:00,53.6,53.97,53.6,53.66,150300.0,37.4918,37.7506,37.4918,37.5338,150300.0
2008-10-22 10:20:00,53.66,53.71,53.2,53.39,177400.0,37.5338,37.5688,37.212,37.3449,177400.0
2008-10-22 10:30:00,53.39,53.84,53.11,53.82,150900.0,37.3449,37.6597,37.1491,37.6457,150900.0
2008-10-22 10:40:00,53.84,54.15,53.64,54.07,133300.0,37.6597,37.8765,37.5198,37.8206,133300.0
2008-10-22 10:50:00,54.1,54.42,54.02,54.3,142000.0,37.8416,38.0654,37.7856,37.9815,142000.0
2008-10-22 11:00:00,54.27,54.27,53.7,53.79,102600.0,37.9605,37.9605,37.5618,37.6247,102600.0
2008-10-22 11:10:00,53.84,54.05,53.75,53.95,127600.0,37.6597,37.8066,37.5968,37.7367,127600.0
2008-10-22 11:20:00,53.95,54.06,53.75,53.89,83200.0,37.7367,37.8136,37.5968,37.6947,83200.0
2008-10-22 11:30:00,53.9,54.12,53.72,53.85,77800.0,37.7017,37.8556,37.5758,37.6667,77800.0
2008-10-22 11:40:00,53.83,54.32,53.77,54.25,90100.0,37.6527,37.9955,37.6107,37.9465,90100.0
2008-10-22 11:50:00,54.25,54.27,53.92,54.11,109000.0,37.9465,37.9605,37.7157,37.8486,109000.0
2008-10-22 12:00:00,54.1,54.13,53.81,54.11,78900.0,37.8416,37.8626,37.6387,37.8486,78900.0
2008-10-22 12:10:00,54.09,54.09,53.8,54.03,58000.0,37.8346,37.8346,37.6317,37.7926,58000.0
2008-10-22 12:20:00,54.06,54.37,54.03,54.19,111200.0,37.8136,38.0304,37.7926,37.9045,111200.0
2008-10-22 12:30:00,54.2,54.22,54.03,54.18,45100.0,37.9115,37.9255,37.7926,37.8975,45100.0
2008-10-22 12:40:00,54.2,54.39,54.16,54.27,69500.0,37.9115,38.0444,37.8835,37.9605,69500.0
2008-10-22 12:50:00,54.28,54.42,54.2,54.22,58700.0,37.9675,38.0654,37.9115,37.9255,58700.0
2008-10-22 13:00:00,54.2,54.21,53.9,54.04,112500.0,37.9115,37.9185,37.7017,37.7996,112500.0
2008-10-22 13:10:00,54.03,54.04,53.74,53.97,77700.0,37.7926,37.7996,37.5898,37.7506,77700.0
2008-10-22 13:20:00,53.95,54.0,53.52,53.71,86600.0,37.7367,37.7716,37.4359,37.5688,86600.0
2008-10-22 13:30:00,53.71,53.76,53.31,53.31,80500.0,37.5688,37.6038,37.289,37.289,80500.0
2008-10-22 13:40:00,53.31,53.59,53.26,53.57,119900.0,37.289,37.4848,37.254,37.4709,119900.0
2008-10-22 13:50:00,53.59,53.77,53.41,53.69,73900.0,37.4848,37.6107,37.3589,37.5548,73900.0
2008-10-22 14:00:00,53.69,53.79,53.47,53.54,61200.0,37.5548,37.6247,37.4009,37.4499,61200.0
2008-10-22 14:10:00,53.52,53.76,53.41,53.74,57100.0,37.4359,37.6038,37.3589,37.5898,57100.0
2008-10-22 14:20:00,53.74,54.15,53.71,54.01,127700.0,37.5898,37.8765,37.5688,37.7786,127700.0
2008-10-22 14:30:00,53.99,54.0,53.55,53.64,83300.0,37.7646,37.7716,37.4569,37.5198,83300.0
2008-10-22 14:40:00,53.62,53.67,53.34,53.67,124200.0,37.5058,37.5408,37.31,37.5408,124200.0
2008-10-22 14:50:00,53.66,53.9,53.48,53.87,138000.0,37.5338,37.7017,37.4079,37.6807,138000.0
2008-10-22 15:00:00,53.88,54.0,53.65,53.92,114500.0,37.6877,37.7716,37.5268,37.7157,114500.0
2008-10-22 15:10:00,53.94,53.99,53.38,53.38,148700.0,37.7297,37.7646,37.338,37.338,148700.0
2008-10-22 15:20:00,53.37,53.57,53.22,53.26,313800.0,37.331,37.4709,37.226,37.254,313800.0
2008-10-22 15:30:00,53.25,53.29,52.53,52.53,428600.0,37.247,37.275,36.7434,36.7434,428600.0
2008-10-22 15:40:00,52.55,53.08,52.09,52.9,471500.0,36.7574,37.1281,36.4356,37.0022,471500.0
2008-10-22 15:50:00,53.05,53.79,52.67,53.56,682000.0,37.1071,37.6247,36.8413,37.4639,682000.0
2008-10-23 09:30:00,53.42,53.68,52.74,52.99,263400.0,37.3659,37.5478,36.8903,37.0652,263400.0
2008-10-23 09:40:00,53.04,53.5,52.0,52.0,218000.0,37.1001,37.4219,36.3727,36.3727,218000.0
2008-10-23 09:50:00,52.01,52.13,51.9,52.11,369100.0,36.3797,36.4636,36.3027,36.4496,369100.0
2008-10-23 10:00:00,52.11,52.48,51.95,52.16,257300.0,36.4496,36.7084,36.3377,36.4846,257300.0
2008-10-23 10:10:00,52.14,52.45,51.91,52.05,203000.0,36.4706,36.6874,36.3097,36.4077,203000.0
2008-10-23 10:20:00,52.05,52.25,51.71,51.94,203400.0,36.4077,36.5475,36.1698,36.3307,203400.0
2008-10-23 10:30:00,51.93,52.39,51.83,52.22,248900.0,36.3237,36.6455,36.2538,36.5266,248900.0
2008-10-23 10:40:00,52.22,53.07,52.22,52.9,442700.0,36.5266,37.1211,36.5266,37.0022,442700.0
2008-10-23 10:50:00,52.89,53.43,52.69,53.3,136500.0,36.9952,37.3729,36.8553,37.282,136500.0
2008-10-23 11:00:00,53.3,53.49,52.59,52.75,127700.0,37.282,37.4149,36.7854,36.8973,127700.0
2008-10-23 11:10:00,52.76,52.92,52.34,52.55,100700.0,36.9043,37.0162,36.6105,36.7574,100700.0
2008-10-23 11:20:00,52.56,52.89,52.49,52.75,98700.0,36.7644,36.9952,36.7154,36.8973,98700.0
2008-10-23 11:30:00,52.78,53.17,52.71,52.92,96700.0,36.9183,37.1911,36.8693,37.0162,96700.0
2008-10-23 11:40:00,52.94,52.95,52.39,52.58,147800.0,37.0302,37.0372,36.6455,36.7784,147800.0
2008-10-23 11:50:00,52.59,52.85,52.53,52.76,95100.0,36.7854,36.9672,36.7434,36.9043,95100.0
2008-10-23 12:00:00,52.75,52.81,52.28,52.33,91200.0,36.8973,36.9393,36.5685,36.6035,91200.0
2008-10-23 12:10:00,52.31,52.53,52.02,52.05,94400.0,36.5895,36.7434,36.3867,36.4077,94400.0
2008-10-23 12:20:00,52.04,52.15,51.59,51.79,124500.0,36.4007,36.4776,36.0859,36.2258,124500.0
2008-10-23 12:30:00,51.79,52.06,51.6,51.69,142100.0,36.2258,36.4146,36.0929,36.1558,142100.0
2008-10-23 12:40:00,51.67,52.13,51.51,51.76,110900.0,36.1418,36.4636,36.0299,36.2048,110900.0
2008-10-23 12:50:00,51.75,52.07,51.5,51.62,123300.0,36.1978,36.4216,36.0229,36.1069,123300.0
2008-10-23 13:00:00,51.63,51.77,51.32,51.65,146900.0,36.1139,36.2118,35.897,36.1279,146900.0
2008-10-23 13:10:00,51.64,51.91,51.37,51.51,131600.0,36.1209,36.3097,35.932,36.0299,131600.0
2008-10-23 13:20:00,51.51,51.57,51.21,51.22,125300.0,36.0299,36.0719,35.8201,35.8271,125300.0
2008-10-23 13:30:00,51.22,51.39,50.67,50.8,230800.0,35.8271,35.946,35.4424,35.5333,230800.0
2008-10-23 13:40:00,50.77,51.15,50.77,50.82,163000.0,35.5123,35.7781,35.5123,35.5473,163000.0
2008-10-23 13:50:00,50.82,51.06,50.55,50.88,152100.0,35.5473,35.7152,35.3584,35.5893,152100.0
2008-10-23 14:00:00,50.86,50.86,50.4,50.67,192500.0,35.5753,35.5753,35.2535,35.4424,192500.0
2008-10-23 14:10:00,50.72,50.85,50.37,50.4,181100.0,35.4773,35.5683,35.2325,35.2535,181100.0
2008-10-23 14:20:00,50.4,50.71,50.2,50.56,173500.0,35.2535,35.4704,35.1136,35.3654,173500.0
2008-10-23 14:30:00,50.55,51.07,50.34,50.76,207200.0,35.3584,35.7222,35.2115,35.5053,207200.0
2008-10-23 14:40:00,50.76,50.91,50.02,50.03,277100.0,35.5053,35.6102,34.9877,34.9947,277100.0
2008-10-23 14:50:00,50.05,50.26,49.68,50.26,402100.0,35.0087,35.1556,34.7499,35.1556,402100.0
2008-10-23 15:00:00,50.24,51.12,49.95,51.09,490700.0,35.1416,35.7571,34.9388,35.7362,490700.0
2008-10-23 15:10:00,51.09,51.59,50.88,51.13,331500.0,35.7362,36.0859,35.5893,35.7641,331500.0
2008-10-23 15:20:00,51.1,51.75,50.97,51.2,314100.0,35.7431,36.1978,35.6522,35.8131,314100.0
2008-10-23 15:30:00,51.19,51.25,50.44,50.67,414000.0,35.8061,35.8481,35.2815,35.4424,414000.0
2008-10-23 15:40:00,50.67,52.06,50.54,52.03,430400.0,35.4424,36.4146,35.3514,36.3937,430400.0
2008-10-23 15:50:00,52.03,52.3,51.52,52.23,456100.0,36.3937,36.5825,36.0369,36.5336,456100.0
2008-10-24 09:30:00,48.81,51.5,48.66,51.2,382100.0,34.1414,36.0229,34.0364,35.8131,382100.0
2008-10-24 09:40:00,51.16,51.27,50.2,50.6,236100.0,35.7851,35.8621,35.1136,35.3934,236100.0
2008-10-24 09:50:00,50.65,51.41,50.25,50.68,239500.0,35.4284,35.96,35.1486,35.4494,239500.0
2008-10-24 10:00:00,50.74,51.29,50.2,50.41,278300.0,35.4913,35.876,35.1136,35.2605,278300.0
2008-10-24 10:10:00,50.4,50.92,50.15,50.84,119900.0,35.2535,35.6172,35.0786,35.5613,119900.0
2008-10-24 10:20:00,50.84,50.94,50.12,50.51,108100.0,35.5613,35.6312,35.0577,35.3305,108100.0
2008-10-24 10:30:00,50.52,50.71,50.22,50.44,114800.0,35.3375,35.4704,35.1276,35.2815,114800.0
2008-10-24 10:40:00,50.38,50.86,50.3,50.6,92400.0,35.2395,35.5753,35.1836,35.3934,92400.0
2008-10-24 10:50:00,50.64,51.18,50.64,51.07,65100.0,35.4214,35.7991,35.4214,35.7222,65100.0
2008-10-24 11:00:00,51.07,51.43,50.88,50.93,79700.0,35.7222,35.974,35.5893,35.6242,79700.0
2008-10-24 11:10:00,50.92,51.0,50.63,51.0,55600.0,35.6172,35.6732,35.4144,35.6732,55600.0
2008-10-24 11:20:00,50.99,51.7,50.96,51.4,114600.0,35.6662,36.1628,35.6452,35.953,114600.0
2008-10-24 11:30:00,51.42,52.0,51.3,51.94,113800.0,35.967,36.3727,35.883,36.3307,113800.0
2008-10-24 11:40:00,51.97,51.97,51.56,51.76,74300.0,36.3517,36.3517,36.0649,36.2048,74300.0
2008-10-24 11:50:00,51.74,51.82,51.31,51.5,106100.0,36.1908,36.2468,35.89,36.0229,106100.0
2008-10-24 12:00:00,51.51,51.54,51.15,51.39,75600.0,36.0299,36.0509,35.7781,35.946,75600.0
2008-10-24 12:10:00,51.38,51.73,51.22,51.49,96000.0,35.939,36.1838,35.8271,36.0159,96000.0
2008-10-24 12:20:00,51.49,51.67,51.09,51.13,78000.0,36.0159,36.1418,35.7362,35.7641,78000.0
2008-10-24 12:30:00,51.11,51.35,51.02,51.18,58500.0,35.7501,35.918,35.6872,35.7991,58500.0
2008-10-24 12:40:00,51.18,51.2,50.75,50.91,101100.0,35.7991,35.8131,35.4983,35.6102,101100.0
2008-10-24 12:50:00,50.93,51.34,50.91,51.16,88000.0,35.6242,35.911,35.6102,35.7851,88000.0
2008-10-24 13:00:00,51.15,51.45,51.15,51.23,59100.0,35.7781,35.988,35.7781,35.8341,59100.0
2008-10-24 13:10:00,51.23,51.62,51.11,51.48,65400.0,35.8341,36.1069,35.7501,36.0089,65400.0
2008-10-24 13:20:00,51.47,51.6,51.11,51.2,40400.0,36.002,36.0929,35.7501,35.8131,40400.0
2008-10-24 13:30:00,51.19,51.19,50.74,50.83,65100.0,35.8061,35.8061,35.4913,35.5543,65100.0
2008-10-24 13:40:00,50.82,50.89,50.45,50.49,72500.0,35.5473,35.5963,35.2885,35.3165,72500.0
2008-10-24 13:50:00,50.49,50.77,50.37,50.4,74400.0,35.3165,35.5123,35.2325,35.2535,74400.0
2008-10-24 14:00:00,50.4,50.65,50.29,50.65,67700.0,35.2535,35.4284,35.1766,35.4284,67700.0
2008-10-24 14:10:00,50.67,51.23,50.62,51.22,63200.0,35.4424,35.8341,35.4074,35.8271,63200.0
2008-10-24 14:20:00,51.2,51.2,50.72,50.95,79900.0,35.8131,35.8131,35.4773,35.6382,79900.0
2008-10-24 14:30:00,50.97,51.69,50.97,51.42,106700.0,35.6522,36.1558,35.6522,35.967,106700.0
2008-10-24 14:40:00,51.45,51.71,50.93,51.08,116800.0,35.988,36.1698,35.6242,35.7292,116800.0
2008-10-24 14:50:00,51.05,51.76,50.95,51.57,174100.0,35.7082,36.2048,35.6382,36.0719,174100.0
2008-10-24 15:00:00,51.56,52.06,51.3,51.43,178400.0,36.0649,36.4146,35.883,35.974,178400.0
2008-10-24 15:10:00,51.48,51.76,50.99,51.12,101000.0,36.0089,36.2048,35.6662,35.7571,101000.0
2008-10-24 15:20:00,51.12,51.8,50.99,51.6,164000.0,35.7571,36.2328,35.6662,36.0929,164000.0
2008-10-24 15:30:00,51.58,51.58,50.9,51.12,150100.0,36.0789,36.0789,35.6033,35.7571,150100.0
2008-10-24 15:40:00,51.12,51.72,51.07,51.52,166000.0,35.7571,36.1768,35.7222,36.0369,166000.0
2008-10-24 15:50:00,51.54,51.75,50.81,50.83,303600.0,36.0509,36.1978,35.5403,35.5543,303600.0
2008-10-27 09:30:00,50.13,50.87,49.59,50.34,182200.0,35.0647,35.5823,34.6869,35.2115,182200.0
2008-10-27 09:40:00,50.36,51.25,50.07,50.66,164300.0,35.2255,35.8481,35.0227,35.4354,164300.0
2008-10-27 09:50:00,50.67,51.41,50.52,51.35,200000.0,35.4424,35.96,35.3375,35.918,200000.0
2008-10-27 10:00:00,51.38,52.17,51.14,51.69,169800.0,35.939,36.4916,35.7711,36.1558,169800.0
2008-10-27 10:10:00,51.69,51.7,51.09,51.14,83900.0,36.1558,36.1628,35.7362,35.7711,83900.0
2008-10-27 10:20:00,51.11,51.66,51.05,51.27,115300.0,35.7501,36.1349,35.7082,35.8621,115300.0
2008-10-27 10:30:00,51.28,51.52,51.19,51.46,95200.0,35.8691,36.0369,35.8061,35.995,95200.0
2008-10-27 10:40:00,51.49,51.56,51.27,51.54,102900.0,36.0159,36.0649,35.8621,36.0509,102900.0
2008-10-27 10:50:00,51.55,51.85,51.51,51.81,181900.0,36.0579,36.2678,36.0299,36.2398,181900.0
2008-10-27 11:00:00,51.76,51.98,51.65,51.98,151100.0,36.2048,36.3587,36.1279,36.3587,151100.0
2008-10-27 11:10:00,51.98,52.57,51.87,52.29,396800.0,36.3587,36.7714,36.2817,36.5755,396800.0
2008-10-27 11:20:00,52.29,52.6,52.29,52.54,282400.0,36.5755,36.7924,36.5755,36.7504,282400.0
2008-10-27 11:30:00,52.55,52.68,52.27,52.37,174300.0,36.7574,36.8483,36.5615,36.6315,174300.0
2008-10-27 11:40:00,52.39,52.79,52.34,52.45,141500.0,36.6455,36.9253,36.6105,36.6874,141500.0
2008-10-27 11:50:00,52.42,52.62,52.36,52.51,117200.0,36.6665,36.8064,36.6245,36.7294,117200.0
2008-10-27 12:00:00,52.47,53.26,52.47,53.16,161700.0,36.7014,37.254,36.7014,37.1841,161700.0
2008-10-27 12:10:00,53.13,53.29,52.56,52.74,155100.0,37.1631,37.275,36.7644,36.8903,155100.0
2008-10-27 12:20:00,52.75,52.85,52.45,52.52,108400.0,36.8973,36.9672,36.6874,36.7364,108400.0
2008-10-27 12:30:00,52.46,52.92,52.4,52.88,108800.0,36.6944,37.0162,36.6525,36.9882,108800.0
2008-10-27 12:40:00,52.88,53.0,52.5,52.58,140700.0,36.9882,37.0722,36.7224,36.7784,140700.0
2008-10-27 12:50:00,52.59,53.39,52.52,53.36,275100.0,36.7854,37.3449,36.7364,37.324,275100.0
2008-10-27 13:00:00,53.34,53.36,53.03,53.08,99200.0,37.31,37.324,37.0931,37.1281,99200.0
2008-10-27 13:10:00,53.08,53.21,52.96,53.11,78400.0,37.1281,37.219,37.0442,37.1491,78400.0
2008-10-27 13:20:00,53.11,53.46,53.01,53.41,114200.0,37.1491,37.3939,37.0791,37.3589,114200.0
2008-10-27 13:30:00,53.41,53.48,53.03,53.07,112100.0,37.3589,37.4079,37.0931,37.1211,112100.0
2008-10-27 13:40:00,53.09,53.4,53.08,53.22,114100.0,37.1351,37.3519,37.1281,37.226,114100.0
2008-10-27 13:50:00,53.21,53.23,52.74,52.76,123700.0,37.219,37.233,36.8903,36.9043,123700.0
2008-10-27 14:00:00,52.78,52.83,52.52,52.78,140600.0,36.9183,36.9532,36.7364,36.9183,140600.0
2008-10-27 14:10:00,52.78,52.93,52.65,52.9,194400.0,36.9183,37.0232,36.8273,37.0022,194400.0
2008-10-27 14:20:00,52.92,52.99,52.55,52.71,130100.0,37.0162,37.0652,36.7574,36.8693,130100.0
2008-10-27 14:30:00,52.72,52.81,52.4,52.5,109300.0,36.8763,36.9393,36.6525,36.7224,109300.0
2008-10-27 14:40:00,52.5,52.9,52.38,52.84,202300.0,36.7224,37.0022,36.6385,36.9602,202300.0
2008-10-27 14:50:00,52.84,52.89,52.51,52.51,183800.0,36.9602,36.9952,36.7294,36.7294,183800.0
2008-10-27 15:00:00,52.51,52.8,52.48,52.63,208900.0,36.7294,36.9323,36.7084,36.8133,208900.0
2008-10-27 15:10:00,52.63,52.93,52.61,52.85,185300.0,36.8133,37.0232,36.7994,36.9672,185300.0
2008-10-27 15:20:00,52.83,52.94,52.63,52.9,212500.0,36.9532,37.0302,36.8133,37.0022,212500.0
2008-10-27 15:30:00,52.9,53.12,52.65,52.95,286800.0,37.0022,37.1561,36.8273,37.0372,286800.0
2008-10-27 15:40:00,52.92,52.97,52.4,52.4,263500.0,37.0162,37.0512,36.6525,36.6525,263500.0
2008-10-27 15:50:00,52.42,52.43,51.73,51.9,857400.0,36.6665,36.6735,36.1838,36.3027,857400.0
2008-10-28 09:30:00,53.95,54.0,53.01,53.5,299900.0,37.7367,37.7716,37.0791,37.4219,299900.0
2008-10-28 09:40:00,53.5,54.4,53.5,54.38,729100.0,37.4219,38.0514,37.4219,38.0374,729100.0
2008-10-28 09:50:00,54.37,54.72,54.1,54.5,496800.0,38.0304,38.2752,37.8416,38.1214,496800.0
2008-10-28 10:00:00,54.5,54.51,53.55,53.88,313300.0,38.1214,38.1284,37.4569,37.6877,313300.0
2008-10-28 10:10:00,53.79,53.97,53.34,53.35,157700.0,37.6247,37.7506,37.31,37.317,157700.0
2008-10-28 10:20:00,53.36,53.79,53.24,53.5,142300.0,37.324,37.6247,37.24,37.4219,142300.0
2008-10-28 10:30:00,53.46,53.67,53.04,53.04,173800.0,37.3939,37.5408,37.1001,37.1001,173800.0
2008-10-28 10:40:00,53.08,53.17,52.77,52.98,217900.0,37.1281,37.1911,36.9113,37.0582,217900.0
2008-10-28 10:50:00,53.0,53.05,52.35,52.68,223700.0,37.0722,37.1071,36.6175,36.8483,223700.0
2008-10-28 11:00:00,52.68,53.09,52.29,52.34,192800.0,36.8483,37.1351,36.5755,36.6105,192800.0
2008-10-28 11:10:00,52.35,53.15,52.34,52.95,111200.0,36.6175,37.1771,36.6105,37.0372,111200.0
2008-10-28 11:20:00,52.91,53.12,52.75,52.97,141400.0,37.0092,37.1561,36.8973,37.0512,141400.0
2008-10-28 11:30:00,52.9,53.49,52.89,53.36,120300.0,37.0022,37.4149,36.9952,37.324,120300.0
2008-10-28 11:40:00,53.36,53.94,53.3,53.89,234900.0,37.324,37.7297,37.282,37.6947,234900.0
2008-10-28 11:50:00,53.89,53.9,53.6,53.71,165500.0,37.6947,37.7017,37.4918,37.5688,165500.0
2008-10-28 12:00:00,53.69,53.96,53.55,53.95,100100.0,37.5548,37.7436,37.4569,37.7367,100100.0
2008-10-28 12:10:00,53.95,54.0,53.83,53.87,86100.0,37.7367,37.7716,37.6527,37.6807,86100.0
2008-10-28 12:20:00,53.86,53.87,53.41,53.46,77000.0,37.6737,37.6807,37.3589,37.3939,77000.0
2008-10-28 12:30:00,53.45,53.71,53.38,53.46,102900.0,37.3869,37.5688,37.338,37.3939,102900.0
2008-10-28 12:40:00,53.46,53.75,53.39,53.66,78900.0,37.3939,37.5968,37.3449,37.5338,78900.0
2008-10-28 12:50:00,53.66,53.74,53.51,53.68,99100.0,37.5338,37.5898,37.4289,37.5478,99100.0
2008-10-28 13:00:00,53.67,54.06,53.57,53.95,119000.0,37.5408,37.8136,37.4709,37.7367,119000.0
2008-10-28 13:10:00,53.94,54.33,53.94,54.31,159800.0,37.7297,38.0025,37.7297,37.9885,159800.0
2008-10-28 13:20:00,54.33,54.35,54.03,54.06,106700.0,38.0025,38.0164,37.7926,37.8136,106700.0
2008-10-28 13:30:00,54.03,54.46,53.99,54.44,240800.0,37.7926,38.0934,37.7646,38.0794,240800.0
2008-10-28 13:40:00,54.44,54.49,54.25,54.26,100700.0,38.0794,38.1144,37.9465,37.9535,100700.0
2008-10-28 13:50:00,54.26,54.37,53.93,54.15,130800.0,37.9535,38.0304,37.7227,37.8765,130800.0
2008-10-28 14:00:00,54.12,54.25,54.08,54.19,58900.0,37.8556,37.9465,37.8276,37.9045,58900.0
2008-10-28 14:10:00,54.19,54.5,54.16,54.37,136600.0,37.9045,38.1214,37.8835,38.0304,136600.0
2008-10-28 14:20:00,54.37,54.62,54.34,54.57,176600.0,38.0304,38.2053,38.0094,38.1703,176600.0
2008-10-28 14:30:00,54.58,54.89,54.57,54.73,210600.0,38.1773,38.3942,38.1703,38.2822,210600.0
2008-10-28 14:40:00,54.73,55.18,54.73,55.03,237700.0,38.2822,38.597,38.2822,38.4921,237700.0
2008-10-28 14:50:00,55.02,55.93,54.95,55.53,229400.0,38.4851,39.1216,38.4361,38.8418,229400.0
2008-10-28 15:00:00,55.53,55.78,55.32,55.39,179600.0,38.8418,39.0167,38.6949,38.7439,179600.0
2008-10-28 15:10:00,55.4,55.94,55.3,55.85,177800.0,38.7509,39.1286,38.6809,39.0657,177800.0
2008-10-28 15:20:00,55.84,56.59,55.84,56.45,334000.0,39.0587,39.5833,39.0587,39.4853,334000.0
2008-10-28 15:30:00,56.45,57.03,56.17,56.64,360900.0,39.4853,39.891,39.2895,39.6182,360900.0
2008-10-28 15:40:00,56.63,56.87,56.35,56.87,311200.0,39.6112,39.7791,39.4154,39.7791,311200.0
2008-10-28 15:50:00,56.83,57.86,56.7,57.43,531300.0,39.7511,40.4716,39.6602,40.1708,531300.0
2008-10-29 09:30:00,57.08,57.21,56.13,56.2,252100.0,39.926,40.0169,39.2615,39.3105,252100.0
2008-10-29 09:40:00,56.2,56.76,55.75,55.83,331800.0,39.3105,39.7022,38.9957,39.0517,331800.0
2008-10-29 09:50:00,55.83,55.87,55.18,55.18,354900.0,39.0517,39.0796,38.597,38.597,354900.0
2008-10-29 10:00:00,55.2,55.81,54.84,55.75,390000.0,38.611,39.0377,38.3592,38.9957,390000.0
2008-10-29 10:10:00,55.74,56.48,55.56,56.2,272100.0,38.9887,39.5063,38.8628,39.3105,272100.0
2008-10-29 10:20:00,56.2,56.5,56.2,56.28,138400.0,39.3105,39.5203,39.3105,39.3664,138400.0
2008-10-29 10:30:00,56.24,56.3,55.97,56.0,218100.0,39.3384,39.3804,39.1496,39.1706,218100.0
2008-10-29 10:40:00,56.0,56.05,55.76,55.76,143400.0,39.1706,39.2055,39.0027,39.0027,143400.0
2008-10-29 10:50:00,55.77,56.1,55.64,56.03,145100.0,39.0097,39.2405,38.9188,39.1916,145100.0
2008-10-29 11:00:00,56.03,56.49,55.95,56.47,166600.0,39.1916,39.5133,39.1356,39.4993,166600.0
2008-10-29 11:10:00,56.48,56.62,56.22,56.58,125500.0,39.5063,39.6042,39.3245,39.5763,125500.0
2008-10-29 11:20:00,56.61,56.7,56.43,56.59,72100.0,39.5973,39.6602,39.4713,39.5833,72100.0
2008-10-29 11:30:00,56.54,56.77,56.49,56.75,170800.0,39.5483,39.7092,39.5133,39.6952,170800.0
2008-10-29 11:40:00,56.75,56.81,56.43,56.8,118200.0,39.6952,39.7371,39.4713,39.7302,118200.0
2008-10-29 11:50:00,56.78,57.0,56.72,57.0,126100.0,39.7162,39.87,39.6742,39.87,126100.0
2008-10-29 12:00:00,57.0,57.19,56.85,56.86,89300.0,39.87,40.0029,39.7651,39.7721,89300.0
2008-10-29 12:10:00,56.88,56.88,56.71,56.79,40600.0,39.7861,39.7861,39.6672,39.7232,40600.0
2008-10-29 12:20:00,56.77,57.08,56.73,57.04,59400.0,39.7092,39.926,39.6812,39.898,59400.0
2008-10-29 12:30:00,57.02,57.64,57.02,57.45,100800.0,39.884,40.3177,39.884,40.1848,100800.0
2008-10-29 12:40:00,57.43,57.44,57.04,57.34,74300.0,40.1708,40.1778,39.898,40.1079,74300.0
2008-10-29 12:50:00,57.36,57.45,57.02,57.09,102600.0,40.1219,40.1848,39.884,39.933,102600.0
2008-10-29 13:00:00,57.1,57.25,57.0,57.05,87300.0,39.94,40.0449,39.87,39.905,87300.0
2008-10-29 13:10:00,57.09,57.1,56.86,56.94,112300.0,39.933,39.94,39.7721,39.8281,112300.0
2008-10-29 13:20:00,56.93,57.12,56.83,57.03,81900.0,39.8211,39.954,39.7511,39.891,81900.0
2008-10-29 13:30:00,57.05,57.69,57.03,57.53,110000.0,39.905,40.3527,39.891,40.2408,110000.0
2008-10-29 13:40:00,57.52,57.68,57.36,57.56,127600.0,40.2338,40.3457,40.1219,40.2618,127600.0
2008-10-29 13:50:00,57.55,57.64,57.07,57.07,99800.0,40.2548,40.3177,39.919,39.919,99800.0
2008-10-29 14:00:00,57.07,57.32,56.93,57.02,118500.0,39.919,40.0939,39.8211,39.884,118500.0
2008-10-29 14:10:00,56.98,57.45,56.85,57.35,192000.0,39.8561,40.1848,39.7651,40.1149,192000.0
2008-10-29 14:20:00,57.26,57.7,56.83,57.06,426500.0,40.0519,40.3597,39.7511,39.912,426500.0
2008-10-29 14:30:00,57.1,57.31,56.28,57.28,174300.0,39.94,40.0869,39.3664,40.0659,174300.0
2008-10-29 14:40:00,57.3,57.93,57.29,57.8,220300.0,40.0799,40.5206,40.0729,40.4296,220300.0
2008-10-29 14:50:00,57.78,58.04,57.44,57.97,209100.0,40.4156,40.5975,40.1778,40.5485,209100.0
2008-10-29 15:00:00,57.98,57.98,57.42,57.72,148100.0,40.5555,40.5555,40.1638,40.3737,148100.0
2008-10-29 15:10:00,57.72,58.86,57.64,58.83,248200.0,40.3737,41.1711,40.3177,41.1501,248200.0
2008-10-29 15:20:00,58.84,59.48,58.81,59.08,343600.0,41.1571,41.6047,41.1361,41.325,343600.0
2008-10-29 15:30:00,59.08,59.33,58.3,58.64,339800.0,41.325,41.4998,40.7794,41.0172,339800.0
2008-10-29 15:40:00,58.62,59.34,58.6,59.02,310500.0,41.0032,41.5068,40.9892,41.283,310500.0
2008-10-29 15:50:00,59.03,59.11,56.7,57.19,528600.0,41.29,41.3459,39.6602,40.0029,528600.0
2008-10-30 09:30:00,57.98,58.52,57.57,58.04,164600.0,40.5555,40.9333,40.2687,40.5975,164600.0
2008-10-30 09:40:00,57.99,58.5,57.79,58.2,195400.0,40.5625,40.9193,40.4226,40.7094,195400.0
2008-10-30 09:50:00,58.23,58.48,57.78,57.88,216100.0,40.7304,40.9053,40.4156,40.4856,216100.0
2008-10-30 10:00:00,57.87,58.05,57.68,57.72,193100.0,40.4786,40.6045,40.3457,40.3737,193100.0
2008-10-30 10:10:00,57.75,57.93,57.13,57.15,168200.0,40.3947,40.5206,39.961,39.975,168200.0
2008-10-30 10:20:00,57.16,57.47,56.83,56.84,172000.0,39.982,40.1988,39.7511,39.7581,172000.0
2008-10-30 10:30:00,56.86,57.17,56.73,56.96,116700.0,39.7721,39.989,39.6812,39.8421,116700.0
2008-10-30 10:40:00,56.95,57.01,56.49,56.55,143300.0,39.8351,39.877,39.5133,39.5553,143300.0
2008-10-30 10:50:00,56.56,56.81,56.5,56.55,107800.0,39.5623,39.7371,39.5203,39.5553,107800.0
2008-10-30 11:00:00,56.54,57.13,56.54,56.65,129500.0,39.5483,39.961,39.5483,39.6252,129500.0
2008-10-30 11:10:00,56.66,56.79,56.36,56.4,116600.0,39.6322,39.7232,39.4224,39.4504,116600.0
2008-10-30 11:20:00,56.39,56.64,56.33,56.51,76000.0,39.4434,39.6182,39.4014,39.5273,76000.0
2008-10-30 11:30:00,56.52,56.67,56.05,56.46,123300.0,39.5343,39.6392,39.2055,39.4923,123300.0
2008-10-30 11:40:00,56.43,56.58,55.97,56.15,111400.0,39.4713,39.5763,39.1496,39.2755,111400.0
2008-10-30 11:50:00,56.15,56.23,55.89,56.18,108100.0,39.2755,39.3315,39.0936,39.2965,108100.0
2008-10-30 12:00:00,56.17,56.57,56.13,56.35,179700.0,39.2895,39.5693,39.2615,39.4154,179700.0
2008-10-30 12:10:00,56.35,56.38,56.17,56.24,90400.0,39.4154,39.4364,39.2895,39.3384,90400.0
2008-10-30 12:20:00,56.23,56.28,56.1,56.25,83500.0,39.3315,39.3664,39.2405,39.3454,83500.0
2008-10-30 12:30:00,56.23,56.49,56.18,56.36,192900.0,39.3315,39.5133,39.2965,39.4224,192900.0
2008-10-30 12:40:00,56.37,56.58,56.15,56.55,115800.0,39.4294,39.5763,39.2755,39.5553,115800.0
2008-10-30 12:50:00,56.55,56.63,56.14,56.16,119200.0,39.5553,39.6112,39.2685,39.2825,119200.0
2008-10-30 13:00:00,56.15,56.42,56.07,56.36,144000.0,39.2755,39.4644,39.2195,39.4224,144000.0
2008-10-30 13:10:00,56.39,56.91,56.37,56.84,110500.0,39.4434,39.8071,39.4294,39.7581,110500.0
2008-10-30 13:20:00,56.85,56.87,56.45,56.47,88500.0,39.7651,39.7791,39.4853,39.4993,88500.0
2008-10-30 13:30:00,56.48,56.62,56.15,56.52,109300.0,39.5063,39.6042,39.2755,39.5343,109300.0
2008-10-30 13:40:00,56.51,56.6,56.27,56.46,97600.0,39.5273,39.5903,39.3594,39.4923,97600.0
2008-10-30 13:50:00,56.46,56.92,56.45,56.8,113000.0,39.4923,39.8141,39.4853,39.7302,113000.0
2008-10-30 14:00:00,56.79,56.98,56.62,56.86,92200.0,39.7232,39.8561,39.6042,39.7721,92200.0
2008-10-30 14:10:00,56.86,56.91,56.61,56.78,92300.0,39.7721,39.8071,39.5973,39.7162,92300.0
2008-10-30 14:20:00,56.77,57.34,56.64,56.99,108100.0,39.7092,40.1079,39.6182,39.8631,108100.0
2008-10-30 14:30:00,56.97,57.2,56.84,57.05,117100.0,39.8491,40.0099,39.7581,39.905,117100.0
2008-10-30 14:40:00,57.04,57.12,56.7,57.0,95900.0,39.898,39.954,39.6602,39.87,95900.0
2008-10-30 14:50:00,57.03,57.06,56.56,56.57,114700.0,39.891,39.912,39.5623,39.5693,114700.0
2008-10-30 15:00:00,56.59,57.14,56.53,57.07,338000.0,39.5833,39.968,39.5413,39.919,338000.0
2008-10-30 15:10:00,57.07,57.1,56.38,56.74,317100.0,39.919,39.94,39.4364,39.6882,317100.0
2008-10-30 15:20:00,56.74,57.06,56.49,57.05,246700.0,39.6882,39.912,39.5133,39.905,246700.0
2008-10-30 15:30:00,57.03,57.05,56.51,56.68,242500.0,39.891,39.905,39.5273,39.6462,242500.0
2008-10-30 15:40:00,56.67,56.92,56.34,56.74,326000.0,39.6392,39.8141,39.4084,39.6882,326000.0
2008-10-30 15:50:00,56.72,57.12,56.47,56.97,559200.0,39.6742,39.954,39.4993,39.8491,559200.0
2008-10-31 09:30:00,57.0,57.19,56.41,56.9,141600.0,39.87,40.0029,39.4574,39.8001,141600.0
2008-10-31 09:40:00,56.9,56.97,56.26,56.37,198100.0,39.8001,39.8491,39.3524,39.4294,198100.0
2008-10-31 09:50:00,56.34,56.78,56.33,56.49,201900.0,39.4084,39.7162,39.4014,39.5133,201900.0
2008-10-31 10:00:00,56.5,56.56,56.18,56.38,251600.0,39.5203,39.5623,39.2965,39.4364,251600.0
2008-10-31 10:10:00,56.35,56.71,56.23,56.25,210400.0,39.4154,39.6672,39.3315,39.3454,210400.0
2008-10-31 10:20:00,56.25,56.25,56.04,56.22,63600.0,39.3454,39.3454,39.1986,39.3245,63600.0
2008-10-31 10:30:00,56.22,56.42,56.08,56.2,114300.0,39.3245,39.4644,39.2265,39.3105,114300.0
2008-10-31 10:40:00,56.18,56.26,56.05,56.12,82100.0,39.2965,39.3524,39.2055,39.2545,82100.0
2008-10-31 10:50:00,56.11,56.38,56.06,56.38,87200.0,39.2475,39.4364,39.2125,39.4364,87200.0
2008-10-31 11:00:00,56.38,56.78,56.38,56.63,87100.0,39.4364,39.7162,39.4364,39.6112,87100.0
2008-10-31 11:10:00,56.66,56.97,56.55,56.97,83800.0,39.6322,39.8491,39.5553,39.8491,83800.0
2008-10-31 11:20:00,56.97,57.09,56.8,56.81,84800.0,39.8491,39.933,39.7302,39.7371,84800.0
2008-10-31 11:30:00,56.81,57.18,56.71,57.1,153200.0,39.7371,39.996,39.6672,39.94,153200.0
2008-10-31 11:40:00,57.05,57.36,57.03,57.13,217200.0,39.905,40.1219,39.891,39.961,217200.0
2008-10-31 11:50:00,57.13,57.39,57.09,57.23,86600.0,39.961,40.1428,39.933,40.0309,86600.0
2008-10-31 12:00:00,57.24,57.28,57.06,57.17,68600.0,40.0379,40.0659,39.912,39.989,68600.0
2008-10-31 12:10:00,57.16,57.3,57.1,57.28,106500.0,39.982,40.0799,39.94,40.0659,106500.0
2008-10-31 12:20:00,57.28,57.56,57.2,57.44,148800.0,40.0659,40.2618,40.0099,40.1778,148800.0
2008-10-31 12:30:00,57.43,57.57,57.2,57.27,99600.0,40.1708,40.2687,40.0099,40.0589,99600.0
2008-10-31 12:40:00,57.27,57.4,57.14,57.35,98200.0,40.0589,40.1498,39.968,40.1149,98200.0
2008-10-31 12:50:00,57.34,57.51,57.3,57.43,59700.0,40.1079,40.2268,40.0799,40.1708,59700.0
2008-10-31 13:00:00,57.41,57.7,57.38,57.5,92200.0,40.1568,40.3597,40.1358,40.2198,92200.0
2008-10-31 13:10:00,57.55,57.83,57.54,57.8,91300.0,40.2548,40.4506,40.2478,40.4296,91300.0
2008-10-31 13:20:00,57.79,58.38,57.73,58.1,204500.0,40.4226,40.8353,40.3807,40.6395,204500.0
2008-10-31 13:30:00,58.09,58.43,57.92,58.08,174100.0,40.6325,40.8703,40.5136,40.6255,174100.0
2008-10-31 13:40:00,58.07,58.34,57.96,58.14,103800.0,40.6185,40.8073,40.5415,40.6675,103800.0
2008-10-31 13:50:00,58.14,58.16,57.79,57.83,117500.0,40.6675,40.6814,40.4226,40.4506,117500.0
2008-10-31 14:00:00,57.84,58.41,57.82,58.17,121800.0,40.4576,40.8563,40.4436,40.6884,121800.0
2008-10-31 14:10:00,58.16,58.35,57.53,57.56,172200.0,40.6814,40.8143,40.2408,40.2618,172200.0
2008-10-31 14:20:00,57.54,57.59,57.34,57.41,214600.0,40.2478,40.2827,40.1079,40.1568,214600.0
2008-10-31 14:30:00,57.41,57.74,57.22,57.68,171200.0,40.1568,40.3877,40.0239,40.3457,171200.0
2008-10-31 14:40:00,57.68,57.91,57.53,57.67,81800.0,40.3457,40.5066,40.2408,40.3387,81800.0
2008-10-31 14:50:00,57.73,57.95,57.65,57.77,77900.0,40.3807,40.5345,40.3247,40.4086,77900.0
2008-10-31 15:00:00,57.78,58.01,57.61,57.83,146500.0,40.4156,40.5765,40.2967,40.4506,146500.0
2008-10-31 15:10:00,57.84,57.93,57.0,57.01,166700.0,40.4576,40.5206,39.87,39.877,166700.0
2008-10-31 15:20:00,57.01,57.3,56.68,56.82,138200.0,39.877,40.0799,39.6462,39.7441,138200.0
2008-10-31 15:30:00,56.81,57.05,56.56,56.75,328700.0,39.7371,39.905,39.5623,39.6952,328700.0
2008-10-31 15:40:00,56.73,56.83,56.06,56.41,236600.0,39.6812,39.7511,39.2125,39.4574,236600.0
2008-10-31 15:50:00,56.42,57.01,56.41,57.01,277000.0,39.4644,39.877,39.4574,39.877,277000.0
2008-11-03 09:30:00,56.53,56.83,55.25,55.71,415000.0,39.5413,39.7511,38.646,38.9677,415000.0
2008-11-03 09:40:00,55.75,55.99,55.55,55.97,337800.0,38.9957,39.1636,38.8558,39.1496,337800.0
2008-11-03 09:50:00,55.96,56.0,55.81,55.89,222100.0,39.1426,39.1706,39.0377,39.0936,222100.0
2008-11-03 10:00:00,55.87,56.0,55.63,55.91,235700.0,39.0796,39.1706,38.9118,39.1076,235700.0
2008-11-03 10:10:00,55.92,56.01,55.61,55.66,195900.0,39.1146,39.1776,38.8978,38.9328,195900.0
2008-11-03 10:20:00,55.66,55.92,55.55,55.71,159300.0,38.9328,39.1146,38.8558,38.9677,159300.0
2008-11-03 10:30:00,55.66,55.71,55.32,55.49,244800.0,38.9328,38.9677,38.6949,38.8138,244800.0
2008-11-03 10:40:00,55.47,55.73,55.35,55.61,160500.0,38.7999,38.9817,38.7159,38.8978,160500.0
2008-11-03 10:50:00,55.61,55.8,55.36,55.41,99400.0,38.8978,39.0307,38.7229,38.7579,99400.0
2008-11-03 11:00:00,55.39,55.66,55.38,55.64,111500.0,38.7439,38.9328,38.7369,38.9188,111500.0
2008-11-03 11:10:00,55.69,55.75,55.41,55.42,101100.0,38.9537,38.9957,38.7579,38.7649,101100.0
2008-11-03 11:20:00,55.42,55.42,55.18,55.24,146500.0,38.7649,38.7649,38.597,38.639,146500.0
2008-11-03 11:30:00,55.22,55.27,55.06,55.06,140000.0,38.625,38.66,38.5131,38.5131,140000.0
2008-11-03 11:40:00,55.07,55.2,55.05,55.08,121500.0,38.5201,38.611,38.5061,38.5271,121500.0
2008-11-03 11:50:00,55.07,55.4,55.06,55.07,133600.0,38.5201,38.7509,38.5131,38.5201,133600.0
2008-11-03 12:00:00,55.06,55.07,54.84,54.84,154900.0,38.5131,38.5201,38.3592,38.3592,154900.0
2008-11-03 12:10:00,54.85,54.91,54.7,54.72,115900.0,38.3662,38.4081,38.2613,38.2752,115900.0
2008-11-03 12:20:00,54.73,54.82,54.53,54.82,171600.0,38.2822,38.3452,38.1423,38.3452,171600.0
2008-11-03 12:30:00,54.82,54.83,54.63,54.63,110200.0,38.3452,38.3522,38.2123,38.2123,110200.0
2008-11-03 12:40:00,54.63,54.64,54.49,54.5,147100.0,38.2123,38.2193,38.1144,38.1214,147100.0
2008-11-03 12:50:00,54.51,54.51,54.3,54.49,158100.0,38.1284,38.1284,37.9815,38.1144,158100.0
2008-11-03 13:00:00,54.48,54.48,54.09,54.13,190000.0,38.1074,38.1074,37.8346,37.8626,190000.0
2008-11-03 13:10:00,54.13,54.23,53.96,54.0,169800.0,37.8626,37.9325,37.7436,37.7716,169800.0
2008-11-03 13:20:00,53.99,54.12,53.97,54.04,126400.0,37.7646,37.8556,37.7506,37.7996,126400.0
2008-11-03 13:30:00,54.04,54.27,53.98,54.17,90500.0,37.7996,37.9605,37.7576,37.8905,90500.0
2008-11-03 13:40:00,54.17,54.29,54.1,54.21,128700.0,37.8905,37.9745,37.8416,37.9185,128700.0
2008-11-03 13:50:00,54.22,54.4,54.09,54.14,100200.0,37.9255,38.0514,37.8346,37.8696,100200.0
2008-11-03 14:00:00,54.14,54.15,53.86,53.92,164200.0,37.8696,37.8765,37.6737,37.7157,164200.0
2008-11-03 14:10:00,53.9,53.91,53.41,53.44,278200.0,37.7017,37.7087,37.3589,37.3799,278200.0
2008-11-03 14:20:00,53.44,53.53,53.35,53.47,264700.0,37.3799,37.4429,37.317,37.4009,264700.0
2008-11-03 14:30:00,53.5,53.54,53.28,53.35,167500.0,37.4219,37.4499,37.268,37.317,167500.0
2008-11-03 14:40:00,53.35,53.41,53.19,53.38,193100.0,37.317,37.3589,37.2051,37.338,193100.0
2008-11-03 14:50:00,53.38,53.38,53.01,53.02,244000.0,37.338,37.338,37.0791,37.0861,244000.0
2008-11-03 15:00:00,53.02,53.08,52.78,53.05,295800.0,37.0861,37.1281,36.9183,37.1071,295800.0
2008-11-03 15:10:00,53.04,53.17,53.01,53.14,292900.0,37.1001,37.1911,37.0791,37.1701,292900.0
2008-11-03 15:20:00,53.13,53.22,52.95,53.1,288100.0,37.1631,37.226,37.0372,37.1421,288100.0
2008-11-03 15:30:00,53.11,53.13,52.89,52.98,248000.0,37.1491,37.1631,36.9952,37.0582,248000.0
2008-11-03 15:40:00,53.0,53.52,52.79,53.49,414900.0,37.0722,37.4359,36.9253,37.4149,414900.0
2008-11-03 15:50:00,53.49,53.65,53.29,53.47,588400.0,37.4149,37.5268,37.275,37.4009,588400.0
2008-11-04 09:30:00,54.32,54.35,53.76,53.78,218600.0,37.9955,38.0164,37.6038,37.6177,218600.0
2008-11-04 09:40:00,53.77,54.22,53.66,53.89,201700.0,37.6107,37.9255,37.5338,37.6947,201700.0
2008-11-04 09:50:00,53.88,54.01,53.33,53.67,177900.0,37.6877,37.7786,37.303,37.5408,177900.0
2008-11-04 10:00:00,53.66,53.8,53.46,53.73,132900.0,37.5338,37.6317,37.3939,37.5828,132900.0
2008-11-04 10:10:00,53.76,54.16,53.72,54.15,110700.0,37.6038,37.8835,37.5758,37.8765,110700.0
2008-11-04 10:20:00,54.14,54.26,54.1,54.19,202100.0,37.8696,37.9535,37.8416,37.9045,202100.0
2008-11-04 10:30:00,54.21,54.74,54.14,54.6,303500.0,37.9185,38.2892,37.8696,38.1913,303500.0
2008-11-04 10:40:00,54.6,55.14,54.35,55.05,403600.0,38.1913,38.569,38.0164,38.5061,403600.0
2008-11-04 10:50:00,55.04,55.6,54.8,55.34,460400.0,38.4991,38.8908,38.3312,38.7089,460400.0
2008-11-04 11:00:00,55.3,55.78,55.29,55.69,293900.0,38.6809,39.0167,38.6739,38.9537,293900.0
2008-11-04 11:10:00,55.7,55.95,55.53,55.87,268300.0,38.9607,39.1356,38.8418,39.0796,268300.0
2008-11-04 11:20:00,55.88,55.91,55.64,55.78,139000.0,39.0866,39.1076,38.9188,39.0167,139000.0
2008-11-04 11:30:00,55.81,55.98,55.53,55.92,306900.0,39.0377,39.1566,38.8418,39.1146,306900.0
2008-11-04 11:40:00,55.96,55.99,55.74,55.83,200700.0,39.1426,39.1636,38.9887,39.0517,200700.0
2008-11-04 11:50:00,55.81,55.95,55.76,55.91,223800.0,39.0377,39.1356,39.0027,39.1076,223800.0
2008-11-04 12:00:00,55.91,55.91,55.53,55.67,202200.0,39.1076,39.1076,38.8418,38.9397,202200.0
2008-11-04 12:10:00,55.66,55.84,55.56,55.81,210500.0,38.9328,39.0587,38.8628,39.0377,210500.0
2008-11-04 12:20:00,55.79,55.85,55.38,55.39,93700.0,39.0237,39.0657,38.7369,38.7439,93700.0
2008-11-04 12:30:00,55.38,55.49,55.27,55.32,156800.0,38.7369,38.8138,38.66,38.6949,156800.0
2008-11-04 12:40:00,55.32,55.35,55.13,55.22,151800.0,38.6949,38.7159,38.562,38.625,151800.0
2008-11-04 12:50:00,55.23,55.31,55.04,55.05,127100.0,38.632,38.6879,38.4991,38.5061,127100.0
2008-11-04 13:00:00,55.05,55.3,54.98,55.17,91600.0,38.5061,38.6809,38.4571,38.59,91600.0
2008-11-04 13:10:00,55.18,55.35,55.08,55.22,98000.0,38.597,38.7159,38.5271,38.625,98000.0
2008-11-04 13:20:00,55.23,55.3,55.11,55.25,73000.0,38.632,38.6809,38.548,38.646,73000.0
2008-11-04 13:30:00,55.25,55.25,54.96,55.18,140800.0,38.646,38.646,38.4431,38.597,140800.0
2008-11-04 13:40:00,55.17,55.49,55.03,55.29,105100.0,38.59,38.8138,38.4921,38.6739,105100.0
2008-11-04 13:50:00,55.29,55.29,55.06,55.1,128000.0,38.6739,38.6739,38.5131,38.541,128000.0
2008-11-04 14:00:00,55.1,55.18,54.89,54.97,182700.0,38.541,38.597,38.3942,38.4501,182700.0
2008-11-04 14:10:00,54.94,55.13,54.91,55.01,162000.0,38.4291,38.562,38.4081,38.4781,162000.0
2008-11-04 14:20:00,55.0,55.07,54.77,54.89,186700.0,38.4711,38.5201,38.3102,38.3942,186700.0
2008-11-04 14:30:00,54.9,54.92,54.6,54.73,172100.0,38.4012,38.4151,38.1913,38.2822,172100.0
2008-11-04 14:40:00,54.75,54.77,54.49,54.55,179400.0,38.2962,38.3102,38.1144,38.1563,179400.0
2008-11-04 14:50:00,54.53,54.61,54.36,54.5,115800.0,38.1423,38.1983,38.0234,38.1214,115800.0
2008-11-04 15:00:00,54.52,54.76,54.2,54.7,192700.0,38.1354,38.3032,37.9115,38.2613,192700.0
2008-11-04 15:10:00,54.7,55.0,54.64,54.87,135600.0,38.2613,38.4711,38.2193,38.3802,135600.0
2008-11-04 15:20:00,54.86,55.0,54.74,54.83,123700.0,38.3732,38.4711,38.2892,38.3522,123700.0
2008-11-04 15:30:00,54.84,55.12,54.65,54.66,281800.0,38.3592,38.555,38.2263,38.2333,281800.0
2008-11-04 15:40:00,54.67,55.11,54.64,55.0,225800.0,38.2403,38.548,38.2193,38.4711,225800.0
2008-11-04 15:50:00,55.03,55.23,54.84,55.07,335900.0,38.4921,38.632,38.3592,38.5201,335900.0
2008-11-05 09:30:00,54.87,55.13,54.28,54.46,258500.0,38.3802,38.562,37.9675,38.0934,258500.0
2008-11-05 09:40:00,54.46,54.5,54.11,54.18,231000.0,38.0934,38.1214,37.8486,37.8975,231000.0
2008-11-05 09:50:00,54.19,54.3,54.08,54.17,171600.0,37.9045,37.9815,37.8276,37.8905,171600.0
2008-11-05 10:00:00,54.19,54.83,54.1,54.79,215600.0,37.9045,38.3522,37.8416,38.3242,215600.0
2008-11-05 10:10:00,54.77,54.95,54.61,54.92,148400.0,38.3102,38.4361,38.1983,38.4151,148400.0
2008-11-05 10:20:00,54.92,55.19,54.92,55.13,169600.0,38.4151,38.604,38.4151,38.562,169600.0
2008-11-05 10:30:00,55.13,55.54,54.96,55.0,167900.0,38.562,38.8488,38.4431,38.4711,167900.0
2008-11-05 10:40:00,55.01,55.09,54.9,55.01,107100.0,38.4781,38.5341,38.4012,38.4781,107100.0
2008-11-05 10:50:00,55.0,55.05,54.68,54.77,111600.0,38.4711,38.5061,38.2473,38.3102,111600.0
2008-11-05 11:00:00,54.77,54.98,54.75,54.95,94800.0,38.3102,38.4571,38.2962,38.4361,94800.0
2008-11-05 11:10:00,54.96,55.24,54.93,55.14,83900.0,38.4431,38.639,38.4221,38.569,83900.0
2008-11-05 11:20:00,55.14,55.14,54.89,55.07,50700.0,38.569,38.569,38.3942,38.5201,50700.0
2008-11-05 11:30:00,55.07,55.08,54.79,54.9,90500.0,38.5201,38.5271,38.3242,38.4012,90500.0
2008-11-05 11:40:00,54.9,54.97,54.71,54.93,108500.0,38.4012,38.4501,38.2683,38.4221,108500.0
2008-11-05 11:50:00,54.91,55.08,54.9,55.04,91300.0,38.4081,38.5271,38.4012,38.4991,91300.0
2008-11-05 12:00:00,55.06,55.18,54.94,55.12,83100.0,38.5131,38.597,38.4291,38.555,83100.0
2008-11-05 12:10:00,55.11,55.16,54.7,54.73,105600.0,38.548,38.583,38.2613,38.2822,105600.0
2008-11-05 12:20:00,54.74,54.8,54.5,54.58,91300.0,38.2892,38.3312,38.1214,38.1773,91300.0
2008-11-05 12:30:00,54.58,54.62,54.41,54.45,83600.0,38.1773,38.2053,38.0584,38.0864,83600.0
2008-11-05 12:40:00,54.45,54.71,54.35,54.6,105900.0,38.0864,38.2683,38.0164,38.1913,105900.0
2008-11-05 12:50:00,54.58,54.66,54.38,54.63,106300.0,38.1773,38.2333,38.0374,38.2123,106300.0
2008-11-05 13:00:00,54.65,55.11,54.59,55.1,89500.0,38.2263,38.548,38.1843,38.541,89500.0
2008-11-05 13:10:00,55.11,55.13,54.92,55.0,79000.0,38.548,38.562,38.4151,38.4711,79000.0
2008-11-05 13:20:00,55.0,55.01,54.67,54.74,103200.0,38.4711,38.4781,38.2403,38.2892,103200.0
2008-11-05 13:30:00,54.74,54.75,54.4,54.48,136500.0,38.2892,38.2962,38.0514,38.1074,136500.0
2008-11-05 13:40:00,54.49,54.68,54.33,54.42,159900.0,38.1144,38.2473,38.0025,38.0654,159900.0
2008-11-05 13:50:00,54.44,54.53,54.2,54.32,67200.0,38.0794,38.1423,37.9115,37.9955,67200.0
2008-11-05 14:00:00,54.29,54.41,54.21,54.27,65700.0,37.9745,38.0584,37.9185,37.9605,65700.0
2008-11-05 14:10:00,54.26,54.56,54.25,54.48,85300.0,37.9535,38.1633,37.9465,38.1074,85300.0
2008-11-05 14:20:00,54.48,54.48,54.27,54.31,98700.0,38.1074,38.1074,37.9605,37.9885,98700.0
2008-11-05 14:30:00,54.3,54.56,54.29,54.44,196100.0,37.9815,38.1633,37.9745,38.0794,196100.0
2008-11-05 14:40:00,54.44,54.52,54.37,54.48,71300.0,38.0794,38.1354,38.0304,38.1074,71300.0
2008-11-05 14:50:00,54.44,54.65,54.31,54.55,90600.0,38.0794,38.2263,37.9885,38.1563,90600.0
2008-11-05 15:00:00,54.57,54.97,54.51,54.72,122200.0,38.1703,38.4501,38.1284,38.2752,122200.0
2008-11-05 15:10:00,54.72,54.76,54.29,54.37,127900.0,38.2752,38.3032,37.9745,38.0304,127900.0
2008-11-05 15:20:00,54.38,54.42,54.14,54.16,147400.0,38.0374,38.0654,37.8696,37.8835,147400.0
2008-11-05 15:30:00,54.17,54.17,53.78,53.78,254500.0,37.8905,37.8905,37.6177,37.6177,254500.0
2008-11-05 15:40:00,53.8,54.39,53.74,54.13,280600.0,37.6317,38.0444,37.5898,37.8626,280600.0
2008-11-05 15:50:00,54.15,54.19,53.57,53.7,339400.0,37.8765,37.9045,37.4709,37.5618,339400.0
2008-11-06 09:30:00,52.95,54.69,52.9,54.4,649700.0,37.0372,38.2543,37.0022,38.0514,649700.0
2008-11-06 09:40:00,54.39,54.46,53.77,54.12,379900.0,38.0444,38.0934,37.6107,37.8556,379900.0
2008-11-06 09:50:00,54.11,54.39,53.53,54.38,604000.0,37.8486,38.0444,37.4429,38.0374,604000.0
2008-11-06 10:00:00,54.33,54.85,54.03,54.79,320700.0,38.0025,38.3662,37.7926,38.3242,320700.0
2008-11-06 10:10:00,54.79,54.85,54.28,54.71,269100.0,38.3242,38.3662,37.9675,38.2683,269100.0
2008-11-06 10:20:00,54.72,54.89,54.41,54.49,336000.0,38.2752,38.3942,38.0584,38.1144,336000.0
2008-11-06 10:30:00,54.51,54.53,54.25,54.5,315000.0,38.1284,38.1423,37.9465,38.1214,315000.0
2008-11-06 10:40:00,54.47,54.52,53.95,54.06,377800.0,38.1004,38.1354,37.7367,37.8136,377800.0
2008-11-06 10:50:00,54.06,54.07,53.68,54.07,279600.0,37.8136,37.8206,37.5478,37.8206,279600.0
2008-11-06 11:00:00,54.07,54.23,53.75,53.81,230200.0,37.8206,37.9325,37.5968,37.6387,230200.0
2008-11-06 11:10:00,53.79,54.03,53.75,53.89,193400.0,37.6247,37.7926,37.5968,37.6947,193400.0
2008-11-06 11:20:00,53.91,54.14,53.83,54.04,184000.0,37.7087,37.8696,37.6527,37.7996,184000.0
2008-11-06 11:30:00,54.04,54.1,53.84,54.03,152100.0,37.7996,37.8416,37.6597,37.7926,152100.0
2008-11-06 11:40:00,54.03,54.22,53.95,53.96,108700.0,37.7926,37.9255,37.7367,37.7436,108700.0
2008-11-06 11:50:00,54.0,54.27,53.9,54.13,105200.0,37.7716,37.9605,37.7017,37.8626,105200.0
2008-11-06 12:00:00,54.12,54.41,54.04,54.09,224900.0,37.8556,38.0584,37.7996,37.8346,224900.0
2008-11-06 12:10:00,54.05,54.16,53.92,53.97,155500.0,37.8066,37.8835,37.7157,37.7506,155500.0
2008-11-06 12:20:00,54.0,54.1,53.93,53.98,93400.0,37.7716,37.8416,37.7227,37.7576,93400.0
2008-11-06 12:30:00,53.98,54.02,53.9,53.98,165600.0,37.7576,37.7856,37.7017,37.7576,165600.0
2008-11-06 12:40:00,53.97,54.02,53.88,53.91,129700.0,37.7506,37.7856,37.6877,37.7087,129700.0
2008-11-06 12:50:00,53.93,54.01,53.79,53.89,147200.0,37.7227,37.7786,37.6247,37.6947,147200.0
2008-11-06 13:00:00,53.87,53.97,53.51,53.74,113200.0,37.6807,37.7506,37.4289,37.5898,113200.0
2008-11-06 13:10:00,53.75,53.86,53.38,53.52,224600.0,37.5968,37.6737,37.338,37.4359,224600.0
2008-11-06 13:20:00,53.56,53.88,53.49,53.66,109500.0,37.4639,37.6877,37.4149,37.5338,109500.0
2008-11-06 13:30:00,53.67,53.68,53.21,53.31,161200.0,37.5408,37.5478,37.219,37.289,161200.0
2008-11-06 13:40:00,53.29,53.65,53.18,53.58,140000.0,37.275,37.5268,37.1981,37.4778,140000.0
2008-11-06 13:50:00,53.59,53.66,53.37,53.59,108200.0,37.4848,37.5338,37.331,37.4848,108200.0
2008-11-06 14:00:00,53.59,53.75,53.33,53.5,245800.0,37.4848,37.5968,37.303,37.4219,245800.0
2008-11-06 14:10:00,53.5,53.64,53.43,53.53,222200.0,37.4219,37.5198,37.3729,37.4429,222200.0
2008-11-06 14:20:00,53.51,53.65,53.46,53.58,156100.0,37.4289,37.5268,37.3939,37.4778,156100.0
2008-11-06 14:30:00,53.58,53.82,53.53,53.74,166100.0,37.4778,37.6457,37.4429,37.5898,166100.0
2008-11-06 14:40:00,53.74,54.08,53.61,53.84,130900.0,37.5898,37.8276,37.4988,37.6597,130900.0
2008-11-06 14:50:00,53.86,54.05,53.66,53.79,139600.0,37.6737,37.8066,37.5338,37.6247,139600.0
2008-11-06 15:00:00,53.79,53.87,53.35,53.5,124000.0,37.6247,37.6807,37.317,37.4219,124000.0
2008-11-06 15:10:00,53.51,53.73,53.4,53.7,86200.0,37.4289,37.5828,37.3519,37.5618,86200.0
2008-11-06 15:20:00,53.7,53.71,53.45,53.49,174500.0,37.5618,37.5688,37.3869,37.4149,174500.0
2008-11-06 15:30:00,53.49,53.62,53.38,53.41,258400.0,37.4149,37.5058,37.338,37.3589,258400.0
2008-11-06 15:40:00,53.42,53.67,53.39,53.55,521700.0,37.3659,37.5408,37.3449,37.4569,521700.0
2008-11-06 15:50:00,53.55,53.55,53.31,53.52,750400.0,37.4569,37.4569,37.289,37.4359,750400.0
2008-11-07 09:30:00,53.87,54.0,53.15,53.36,104000.0,37.6807,37.7716,37.1771,37.324,104000.0
2008-11-07 09:40:00,53.4,53.52,52.89,53.01,166600.0,37.3519,37.4359,36.9952,37.0791,166600.0
2008-11-07 09:50:00,52.97,53.42,52.89,53.24,140800.0,37.0512,37.3659,36.9952,37.24,140800.0
2008-11-07 10:00:00,53.24,53.93,53.23,53.7,176200.0,37.24,37.7227,37.233,37.5618,176200.0
2008-11-07 10:10:00,53.72,54.07,53.59,53.78,77400.0,37.5758,37.8206,37.4848,37.6177,77400.0
2008-11-07 10:20:00,53.81,54.16,53.79,54.04,130500.0,37.6387,37.8835,37.6247,37.7996,130500.0
2008-11-07 10:30:00,54.04,54.41,53.94,54.25,147400.0,37.7996,38.0584,37.7297,37.9465,147400.0
2008-11-07 10:40:00,54.25,54.28,53.96,53.98,155800.0,37.9465,37.9675,37.7436,37.7576,155800.0
2008-11-07 10:50:00,53.97,54.02,53.68,53.85,75000.0,37.7506,37.7856,37.5478,37.6667,75000.0
2008-11-07 11:00:00,53.86,54.04,53.68,53.7,95400.0,37.6737,37.7996,37.5478,37.5618,95400.0
2008-11-07 11:10:00,53.7,53.95,53.65,53.91,63000.0,37.5618,37.7367,37.5268,37.7087,63000.0
2008-11-07 11:20:00,53.92,53.97,53.53,53.83,71200.0,37.7157,37.7506,37.4429,37.6527,71200.0
2008-11-07 11:30:00,53.82,54.08,53.7,53.92,81800.0,37.6457,37.8276,37.5618,37.7157,81800.0
2008-11-07 11:40:00,53.93,54.09,53.78,54.04,62600.0,37.7227,37.8346,37.6177,37.7996,62600.0
2008-11-07 11:50:00,54.01,54.2,53.85,54.16,89300.0,37.7786,37.9115,37.6667,37.8835,89300.0
2008-11-07 12:00:00,54.16,54.39,54.08,54.31,87100.0,37.8835,38.0444,37.8276,37.9885,87100.0
2008-11-07 12:10:00,54.32,54.33,54.07,54.1,40900.0,37.9955,38.0025,37.8206,37.8416,40900.0
2008-11-07 12:20:00,54.09,54.31,54.07,54.08,49000.0,37.8346,37.9885,37.8206,37.8276,49000.0
2008-11-07 12:30:00,54.07,54.16,53.88,54.08,75900.0,37.8206,37.8835,37.6877,37.8276,75900.0
2008-11-07 12:40:00,54.07,54.24,54.04,54.07,64200.0,37.8206,37.9395,37.7996,37.8206,64200.0
2008-11-07 12:50:00,54.1,54.24,53.99,54.17,54000.0,37.8416,37.9395,37.7646,37.8905,54000.0
2008-11-07 13:00:00,54.18,54.37,54.18,54.22,42400.0,37.8975,38.0304,37.8975,37.9255,42400.0
2008-11-07 13:10:00,54.21,54.26,54.09,54.15,38800.0,37.9185,37.9535,37.8346,37.8765,38800.0
2008-11-07 13:20:00,54.18,54.2,54.07,54.17,63900.0,37.8975,37.9115,37.8206,37.8905,63900.0
2008-11-07 13:30:00,54.18,54.2,53.95,54.1,72200.0,37.8975,37.9115,37.7367,37.8416,72200.0
2008-11-07 13:40:00,54.11,54.11,53.88,54.01,91100.0,37.8486,37.8486,37.6877,37.7786,91100.0
2008-11-07 13:50:00,54.03,54.06,53.86,53.92,114900.0,37.7926,37.8136,37.6737,37.7157,114900.0
2008-11-07 14:00:00,53.92,54.02,53.82,53.89,57700.0,37.7157,37.7856,37.6457,37.6947,57700.0
2008-11-07 14:10:00,53.9,54.1,53.87,54.03,23100.0,37.7017,37.8416,37.6807,37.7926,23100.0
2008-11-07 14:20:00,53.99,54.02,53.76,53.82,48600.0,37.7646,37.7856,37.6038,37.6457,48600.0
2008-11-07 14:30:00,53.83,54.2,53.82,54.18,70600.0,37.6527,37.9115,37.6457,37.8975,70600.0
2008-11-07 14:40:00,54.16,54.35,53.84,53.89,138200.0,37.8835,38.0164,37.6597,37.6947,138200.0
2008-11-07 14:50:00,53.91,54.05,53.37,53.37,130500.0,37.7087,37.8066,37.331,37.331,130500.0
2008-11-07 15:00:00,53.37,53.75,53.33,53.66,140500.0,37.331,37.5968,37.303,37.5338,140500.0
2008-11-07 15:10:00,53.64,53.92,53.51,53.55,111000.0,37.5198,37.7157,37.4289,37.4569,111000.0
2008-11-07 15:20:00,53.53,53.61,53.28,53.33,151600.0,37.4429,37.4988,37.268,37.303,151600.0
2008-11-07 15:30:00,53.33,53.7,53.3,53.54,90200.0,37.303,37.5618,37.282,37.4499,90200.0
2008-11-07 15:40:00,53.58,53.88,53.56,53.74,104300.0,37.4778,37.6877,37.4639,37.5898,104300.0
2008-11-07 15:50:00,53.71,54.06,53.51,54.06,245600.0,37.5688,37.8136,37.4289,37.8136,245600.0
2008-11-10 09:30:00,55.07,55.15,54.33,54.59,245200.0,38.5201,38.576,38.0025,38.1843,245200.0
2008-11-10 09:40:00,54.54,54.7,54.19,54.31,152600.0,38.1493,38.2613,37.9045,37.9885,152600.0
2008-11-10 09:50:00,54.3,54.39,53.96,54.04,106900.0,37.9815,38.0444,37.7436,37.7996,106900.0
2008-11-10 10:00:00,54.02,54.15,53.63,54.04,149700.0,37.7856,37.8765,37.5128,37.7996,149700.0
2008-11-10 10:10:00,54.08,54.2,53.85,53.88,83800.0,37.8276,37.9115,37.6667,37.6877,83800.0
2008-11-10 10:20:00,53.87,54.04,53.67,53.89,173400.0,37.6807,37.7996,37.5408,37.6947,173400.0
2008-11-10 10:30:00,53.89,53.93,53.58,53.69,120800.0,37.6947,37.7227,37.4778,37.5548,120800.0
2008-11-10 10:40:00,53.68,53.84,53.44,53.44,120400.0,37.5478,37.6597,37.3799,37.3799,120400.0
2008-11-10 10:50:00,53.46,53.57,53.28,53.4,67400.0,37.3939,37.4709,37.268,37.3519,67400.0
2008-11-10 11:00:00,53.4,53.57,53.29,53.51,52000.0,37.3519,37.4709,37.275,37.4289,52000.0
2008-11-10 11:10:00,53.5,53.53,53.22,53.36,81300.0,37.4219,37.4429,37.226,37.324,81300.0
2008-11-10 11:20:00,53.36,53.75,53.34,53.55,110200.0,37.324,37.5968,37.31,37.4569,110200.0
2008-11-10 11:30:00,53.57,53.62,53.34,53.6,85500.0,37.4709,37.5058,37.31,37.4918,85500.0
2008-11-10 11:40:00,53.6,53.6,53.08,53.21,70300.0,37.4918,37.4918,37.1281,37.219,70300.0
2008-11-10 11:50:00,53.19,53.23,52.92,53.05,81500.0,37.2051,37.233,37.0162,37.1071,81500.0
2008-11-10 12:00:00,53.03,53.32,52.97,53.26,70000.0,37.0931,37.296,37.0512,37.254,70000.0
2008-11-10 12:10:00,53.24,53.35,53.1,53.1,64000.0,37.24,37.317,37.1421,37.1421,64000.0
2008-11-10 12:20:00,53.1,53.19,52.87,52.89,65400.0,37.1421,37.2051,36.9812,36.9952,65400.0
2008-11-10 12:30:00,52.89,53.06,52.68,52.79,86200.0,36.9952,37.1141,36.8483,36.9253,86200.0
2008-11-10 12:40:00,52.79,52.86,52.66,52.75,66900.0,36.9253,36.9742,36.8343,36.8973,66900.0
2008-11-10 12:50:00,52.75,52.81,52.63,52.76,102100.0,36.8973,36.9393,36.8133,36.9043,102100.0
2008-11-10 13:00:00,52.79,52.79,52.55,52.77,80000.0,36.9253,36.9253,36.7574,36.9113,80000.0
2008-11-10 13:10:00,52.78,52.89,52.71,52.74,83700.0,36.9183,36.9952,36.8693,36.8903,83700.0
2008-11-10 13:20:00,52.75,52.9,52.55,52.88,85300.0,36.8973,37.0022,36.7574,36.9882,85300.0
2008-11-10 13:30:00,52.87,52.98,52.73,52.88,65500.0,36.9812,37.0582,36.8833,36.9882,65500.0
2008-11-10 13:40:00,52.88,52.88,52.63,52.84,82300.0,36.9882,36.9882,36.8133,36.9602,82300.0
2008-11-10 13:50:00,52.83,53.24,52.82,53.15,96200.0,36.9532,37.24,36.9462,37.1771,96200.0
2008-11-10 14:00:00,53.12,53.42,53.01,53.3,87200.0,37.1561,37.3659,37.0791,37.282,87200.0
2008-11-10 14:10:00,53.28,53.29,52.9,53.05,77000.0,37.268,37.275,37.0022,37.1071,77000.0
2008-11-10 14:20:00,53.08,53.11,52.83,52.96,68800.0,37.1281,37.1491,36.9532,37.0442,68800.0
2008-11-10 14:30:00,52.95,53.01,52.65,52.71,102200.0,37.0372,37.0791,36.8273,36.8693,102200.0
2008-11-10 14:40:00,52.71,52.98,52.65,52.72,126200.0,36.8693,37.0582,36.8273,36.8763,126200.0
2008-11-10 14:50:00,52.73,52.89,52.61,52.77,116500.0,36.8833,36.9952,36.7994,36.9113,116500.0
2008-11-10 15:00:00,52.75,52.87,52.4,52.65,259200.0,36.8973,36.9812,36.6525,36.8273,259200.0
2008-11-10 15:10:00,52.66,52.85,52.44,52.57,220300.0,36.8343,36.9672,36.6804,36.7714,220300.0
2008-11-10 15:20:00,52.57,52.62,52.29,52.42,172400.0,36.7714,36.8064,36.5755,36.6665,172400.0
2008-11-10 15:30:00,52.44,52.78,52.41,52.5,287200.0,36.6804,36.9183,36.6595,36.7224,287200.0
2008-11-10 15:40:00,52.51,52.9,52.48,52.62,261200.0,36.7294,37.0022,36.7084,36.8064,261200.0
2008-11-10 15:50:00,52.62,53.02,52.62,53.0,382300.0,36.8064,37.0861,36.8064,37.0722,382300.0
2008-11-11 09:30:00,52.25,52.52,51.43,51.96,297800.0,36.5475,36.7364,35.974,36.3447,297800.0
2008-11-11 09:40:00,51.91,52.0,51.42,51.48,195500.0,36.3097,36.3727,35.967,36.0089,195500.0
2008-11-11 09:50:00,51.45,51.51,50.88,51.12,182600.0,35.988,36.0299,35.5893,35.7571,182600.0
2008-11-11 10:00:00,51.13,51.56,50.93,51.55,131100.0,35.7641,36.0649,35.6242,36.0579,131100.0
2008-11-11 10:10:00,51.55,51.78,51.37,51.73,107000.0,36.0579,36.2188,35.932,36.1838,107000.0
2008-11-11 10:20:00,51.78,51.9,51.42,51.45,108400.0,36.2188,36.3027,35.967,35.988,108400.0
2008-11-11 10:30:00,51.42,51.74,51.33,51.58,89100.0,35.967,36.1908,35.904,36.0789,89100.0
2008-11-11 10:40:00,51.6,51.81,51.54,51.81,114900.0,36.0929,36.2398,36.0509,36.2398,114900.0
2008-11-11 10:50:00,51.82,51.99,51.56,51.57,104200.0,36.2468,36.3657,36.0649,36.0719,104200.0
2008-11-11 11:00:00,51.59,51.62,51.37,51.55,105900.0,36.0859,36.1069,35.932,36.0579,105900.0
2008-11-11 11:10:00,51.56,51.82,51.56,51.66,62500.0,36.0649,36.2468,36.0649,36.1349,62500.0
2008-11-11 11:20:00,51.64,51.87,51.62,51.62,72500.0,36.1209,36.2817,36.1069,36.1069,72500.0
2008-11-11 11:30:00,51.61,51.7,51.35,51.56,57900.0,36.0999,36.1628,35.918,36.0649,57900.0
2008-11-11 11:40:00,51.54,51.81,51.46,51.54,64900.0,36.0509,36.2398,35.995,36.0509,64900.0
2008-11-11 11:50:00,51.53,51.55,51.21,51.28,66900.0,36.0439,36.0579,35.8201,35.8691,66900.0
2008-11-11 12:00:00,51.27,51.42,51.22,51.3,46500.0,35.8621,35.967,35.8271,35.883,46500.0
2008-11-11 12:10:00,51.3,51.43,51.23,51.27,91900.0,35.883,35.974,35.8341,35.8621,91900.0
2008-11-11 12:20:00,51.26,51.46,51.22,51.44,66500.0,35.8551,35.995,35.8271,35.981,66500.0
2008-11-11 12:30:00,51.45,51.51,51.36,51.38,44000.0,35.988,36.0299,35.925,35.939,44000.0
2008-11-11 12:40:00,51.35,51.51,51.23,51.29,50200.0,35.918,36.0299,35.8341,35.876,50200.0
2008-11-11 12:50:00,51.28,51.53,51.19,51.52,62400.0,35.8691,36.0439,35.8061,36.0369,62400.0
2008-11-11 13:00:00,51.52,51.71,51.46,51.69,98600.0,36.0369,36.1698,35.995,36.1558,98600.0
2008-11-11 13:10:00,51.7,51.77,51.52,51.72,51100.0,36.1628,36.2118,36.0369,36.1768,51100.0
2008-11-11 13:20:00,51.7,51.79,51.56,51.62,106100.0,36.1628,36.2258,36.0649,36.1069,106100.0
2008-11-11 13:30:00,51.64,51.72,51.53,51.65,48700.0,36.1209,36.1768,36.0439,36.1279,48700.0
2008-11-11 13:40:00,51.64,52.02,51.62,51.9,82300.0,36.1209,36.3867,36.1069,36.3027,82300.0
2008-11-11 13:50:00,51.88,52.26,51.87,52.16,172800.0,36.2887,36.5545,36.2817,36.4846,172800.0
2008-11-11 14:00:00,52.19,52.4,51.83,51.95,278700.0,36.5056,36.6525,36.2538,36.3377,278700.0
2008-11-11 14:10:00,51.96,52.32,51.92,52.25,108700.0,36.3447,36.5965,36.3167,36.5475,108700.0
2008-11-11 14:20:00,52.25,53.1,52.09,53.07,221100.0,36.5475,37.1421,36.4356,37.1211,221100.0
2008-11-11 14:30:00,53.05,53.27,52.47,52.55,191900.0,37.1071,37.261,36.7014,36.7574,191900.0
2008-11-11 14:40:00,52.54,52.7,52.37,52.55,68800.0,36.7504,36.8623,36.6315,36.7574,68800.0
2008-11-11 14:50:00,52.59,52.59,52.01,52.01,112400.0,36.7854,36.7854,36.3797,36.3797,112400.0
2008-11-11 15:00:00,52.01,52.63,51.98,52.35,152500.0,36.3797,36.8133,36.3587,36.6175,152500.0
2008-11-11 15:10:00,52.34,52.86,52.31,52.81,131100.0,36.6105,36.9742,36.5895,36.9393,131100.0
2008-11-11 15:20:00,52.84,52.87,52.29,52.44,121500.0,36.9602,36.9812,36.5755,36.6804,121500.0
2008-11-11 15:30:00,52.43,52.43,51.78,51.79,151800.0,36.6735,36.6735,36.2188,36.2258,151800.0
2008-11-11 15:40:00,51.8,52.41,51.79,52.4,225400.0,36.2328,36.6595,36.2258,36.6525,225400.0
2008-11-11 15:50:00,52.39,52.47,52.05,52.25,295800.0,36.6455,36.7014,36.4077,36.5475,295800.0
2008-11-12 09:30:00,51.04,51.17,50.59,50.96,317100.0,35.8183,35.9095,35.5025,35.7621,317100.0
2008-11-12 09:40:00,50.98,51.13,50.6,50.66,296700.0,35.7762,35.8814,35.5095,35.5516,296700.0
2008-11-12 09:50:00,50.66,51.11,50.61,50.69,237800.0,35.5516,35.8674,35.5165,35.5727,237800.0
2008-11-12 10:00:00,50.65,50.79,50.3,50.3,124900.0,35.5446,35.6428,35.299,35.299,124900.0
2008-11-12 10:10:00,50.32,50.75,50.3,50.35,135500.0,35.313,35.6148,35.299,35.3341,135500.0
2008-11-12 10:20:00,50.35,50.5,50.08,50.1,148100.0,35.3341,35.4393,35.1446,35.1586,148100.0
2008-11-12 10:30:00,50.1,50.16,49.64,49.65,189500.0,35.1586,35.2007,34.8358,34.8428,189500.0
2008-11-12 10:40:00,49.65,49.96,49.52,49.77,228600.0,34.8428,35.0604,34.7516,34.927,228600.0
2008-11-12 10:50:00,49.76,50.19,49.74,49.97,156600.0,34.92,35.2218,34.906,35.0674,156600.0
2008-11-12 11:00:00,49.97,50.01,49.69,49.9,106500.0,35.0674,35.0955,34.8709,35.0183,106500.0
2008-11-12 11:10:00,49.92,49.97,49.63,49.83,178700.0,35.0323,35.0674,34.8288,34.9691,178700.0
2008-11-12 11:20:00,49.87,50.03,49.71,49.79,113800.0,34.9972,35.1095,34.8849,34.9411,113800.0
2008-11-12 11:30:00,49.84,49.91,49.58,49.67,157500.0,34.9762,35.0253,34.7937,34.8569,157500.0
2008-11-12 11:40:00,49.67,49.68,49.55,49.55,154300.0,34.8569,34.8639,34.7726,34.7726,154300.0
2008-11-12 11:50:00,49.55,49.75,49.52,49.61,161000.0,34.7726,34.913,34.7516,34.8148,161000.0
2008-11-12 12:00:00,49.63,49.67,49.34,49.38,172500.0,34.8288,34.8569,34.6253,34.6533,172500.0
2008-11-12 12:10:00,49.38,49.5,49.35,49.38,81900.0,34.6533,34.7376,34.6323,34.6533,81900.0
2008-11-12 12:20:00,49.37,49.59,49.34,49.41,85200.0,34.6463,34.8007,34.6253,34.6744,85200.0
2008-11-12 12:30:00,49.41,49.54,49.34,49.51,104400.0,34.6744,34.7656,34.6253,34.7446,104400.0
2008-11-12 12:40:00,49.5,49.54,49.39,49.49,63800.0,34.7376,34.7656,34.6604,34.7305,63800.0
2008-11-12 12:50:00,49.48,49.71,49.44,49.69,84700.0,34.7235,34.8849,34.6955,34.8709,84700.0
2008-11-12 13:00:00,49.7,49.81,49.64,49.74,103400.0,34.8779,34.9551,34.8358,34.906,103400.0
2008-11-12 13:10:00,49.76,49.86,49.61,49.63,124200.0,34.92,34.9902,34.8148,34.8288,124200.0
2008-11-12 13:20:00,49.64,49.66,49.45,49.49,87600.0,34.8358,34.8498,34.7025,34.7305,87600.0
2008-11-12 13:30:00,49.5,49.5,49.26,49.44,88000.0,34.7376,34.7376,34.5691,34.6955,88000.0
2008-11-12 13:40:00,49.44,49.72,49.43,49.65,115700.0,34.6955,34.8919,34.6884,34.8428,115700.0
2008-11-12 13:50:00,49.64,49.67,49.33,49.38,101500.0,34.8358,34.8569,34.6183,34.6533,101500.0
2008-11-12 14:00:00,49.38,49.41,49.17,49.26,121200.0,34.6533,34.6744,34.506,34.5691,121200.0
2008-11-12 14:10:00,49.25,49.44,49.19,49.39,90100.0,34.5621,34.6955,34.52,34.6604,90100.0
2008-11-12 14:20:00,49.38,49.6,49.37,49.47,128400.0,34.6533,34.8077,34.6463,34.7165,128400.0
2008-11-12 14:30:00,49.45,49.72,49.39,49.65,120600.0,34.7025,34.8919,34.6604,34.8428,120600.0
2008-11-12 14:40:00,49.65,49.67,49.34,49.35,182300.0,34.8428,34.8569,34.6253,34.6323,182300.0
2008-11-12 14:50:00,49.37,49.37,49.0,49.03,259300.0,34.6463,34.6463,34.3867,34.4077,259300.0
2008-11-12 15:00:00,49.03,49.05,48.91,48.95,516600.0,34.4077,34.4218,34.3235,34.3516,516600.0
2008-11-12 15:10:00,48.96,49.1,48.91,49.03,278000.0,34.3586,34.4569,34.3235,34.4077,278000.0
2008-11-12 15:20:00,49.02,49.09,48.86,49.06,200400.0,34.4007,34.4498,34.2884,34.4288,200400.0
2008-11-12 15:30:00,49.05,49.33,48.98,49.18,225000.0,34.4218,34.6183,34.3726,34.513,225000.0
2008-11-12 15:40:00,49.19,49.54,48.93,49.11,380100.0,34.52,34.7656,34.3375,34.4639,380100.0
2008-11-12 15:50:00,49.14,49.22,48.57,48.84,644200.0,34.4849,34.5411,34.0849,34.2744,644200.0
2008-11-13 09:30:00,48.64,49.4,48.11,48.19,279600.0,34.134,34.6674,33.7621,33.8182,279600.0
2008-11-13 09:40:00,48.24,48.31,47.5,47.53,300400.0,33.8533,33.9025,33.334,33.3551,300400.0
2008-11-13 09:50:00,47.54,47.88,47.25,47.38,255200.0,33.3621,33.6007,33.1586,33.2498,255200.0
2008-11-13 10:00:00,47.36,48.05,47.34,47.66,235700.0,33.2358,33.72,33.2217,33.4463,235700.0
2008-11-13 10:10:00,47.68,48.26,47.51,48.24,316500.0,33.4603,33.8674,33.341,33.8533,316500.0
2008-11-13 10:20:00,48.24,48.6,48.11,48.32,267400.0,33.8533,34.106,33.7621,33.9095,267400.0
2008-11-13 10:30:00,48.33,48.47,47.79,48.24,171900.0,33.9165,34.0147,33.5375,33.8533,171900.0
2008-11-13 10:40:00,48.25,48.34,47.63,47.75,130300.0,33.8603,33.9235,33.4253,33.5095,130300.0
2008-11-13 10:50:00,47.75,47.83,47.45,47.73,187600.0,33.5095,33.5656,33.2989,33.4954,187600.0
2008-11-13 11:00:00,47.7,48.05,47.42,47.53,150500.0,33.4744,33.72,33.2779,33.3551,150500.0
2008-11-13 11:10:00,47.49,47.69,47.42,47.5,162200.0,33.327,33.4674,33.2779,33.334,162200.0
2008-11-13 11:20:00,47.49,47.63,47.36,47.51,178500.0,33.327,33.4253,33.2358,33.341,178500.0
2008-11-13 11:30:00,47.52,47.58,47.08,47.09,182000.0,33.3481,33.3902,33.0393,33.0463,182000.0
2008-11-13 11:40:00,47.1,47.3,47.05,47.12,142800.0,33.0533,33.1937,33.0182,33.0673,142800.0
2008-11-13 11:50:00,47.14,47.36,47.05,47.14,100400.0,33.0814,33.2358,33.0182,33.0814,100400.0
2008-11-13 12:00:00,47.12,47.27,47.05,47.12,104700.0,33.0673,33.1726,33.0182,33.0673,104700.0
2008-11-13 12:10:00,47.1,47.25,47.01,47.19,139200.0,33.0533,33.1586,32.9902,33.1165,139200.0
2008-11-13 12:20:00,47.2,47.34,47.02,47.12,258200.0,33.1235,33.2217,32.9972,33.0673,258200.0
2008-11-13 12:30:00,47.12,47.17,46.9,46.96,115000.0,33.0673,33.1024,32.913,32.9551,115000.0
2008-11-13 12:40:00,46.97,46.98,46.55,46.59,132000.0,32.9621,32.9691,32.6673,32.6954,132000.0
2008-11-13 12:50:00,46.59,46.6,45.66,45.68,260900.0,32.6954,32.7024,32.0428,32.0568,260900.0
2008-11-13 13:00:00,45.7,45.87,45.29,45.87,491700.0,32.0708,32.1901,31.7831,32.1901,491700.0
2008-11-13 13:10:00,45.86,46.56,45.74,46.48,231500.0,32.1831,32.6744,32.0989,32.6182,231500.0
2008-11-13 13:20:00,46.49,46.6,46.03,46.57,166900.0,32.6252,32.7024,32.3024,32.6814,166900.0
2008-11-13 13:30:00,46.61,46.94,46.49,46.87,229800.0,32.7094,32.941,32.6252,32.8919,229800.0
2008-11-13 13:40:00,46.88,47.22,46.35,46.47,277300.0,32.8989,33.1375,32.527,32.6112,277300.0
2008-11-13 13:50:00,46.47,47.53,46.35,46.76,327800.0,32.6112,33.3551,32.527,32.8147,327800.0
2008-11-13 14:00:00,46.75,47.12,46.71,46.89,295600.0,32.8077,33.0673,32.7796,32.9059,295600.0
2008-11-13 14:10:00,46.92,47.31,46.74,46.96,254400.0,32.927,33.2007,32.8007,32.9551,254400.0
2008-11-13 14:20:00,46.93,48.37,46.93,48.16,248100.0,32.934,33.9446,32.934,33.7972,248100.0
2008-11-13 14:30:00,48.16,48.36,47.48,48.36,345200.0,33.7972,33.9375,33.32,33.9375,345200.0
2008-11-13 14:40:00,48.32,48.38,47.68,48.33,342100.0,33.9095,33.9516,33.4603,33.9165,342100.0
2008-11-13 14:50:00,48.3,48.46,48.15,48.29,392500.0,33.8954,34.0077,33.7902,33.8884,392500.0
2008-11-13 15:00:00,48.3,48.46,47.71,48.1,316800.0,33.8954,34.0077,33.4814,33.7551,316800.0
2008-11-13 15:10:00,48.08,48.45,47.91,48.19,202000.0,33.741,34.0007,33.6217,33.8182,202000.0
2008-11-13 15:20:00,48.22,48.83,48.09,48.83,328200.0,33.8393,34.2674,33.7481,34.2674,328200.0
2008-11-13 15:30:00,48.84,49.52,48.68,49.44,494700.0,34.2744,34.7516,34.1621,34.6955,494700.0
2008-11-13 15:40:00,49.44,49.98,49.43,49.7,588000.0,34.6955,35.0744,34.6884,34.8779,588000.0
2008-11-13 15:50:00,49.7,49.97,49.59,49.87,871700.0,34.8779,35.0674,34.8007,34.9972,871700.0
2008-11-14 09:30:00,48.7,49.23,48.25,48.28,262900.0,34.1761,34.5481,33.8603,33.8814,262900.0
2008-11-14 09:40:00,48.31,49.19,48.31,49.13,269300.0,33.9025,34.52,33.9025,34.4779,269300.0
2008-11-14 09:50:00,49.19,50.68,49.1,50.28,498400.0,34.52,35.5656,34.4569,35.2849,498400.0
2008-11-14 10:00:00,50.25,50.4,49.77,49.85,217700.0,35.2639,35.3691,34.927,34.9832,217700.0
2008-11-14 10:10:00,49.85,50.19,49.49,49.49,291400.0,34.9832,35.2218,34.7305,34.7305,291400.0
2008-11-14 10:20:00,49.46,50.46,49.44,50.17,296500.0,34.7095,35.4113,34.6955,35.2077,296500.0
2008-11-14 10:30:00,50.17,50.21,49.5,49.68,173300.0,35.2077,35.2358,34.7376,34.8639,173300.0
2008-11-14 10:40:00,49.67,49.94,49.35,49.52,249100.0,34.8569,35.0463,34.6323,34.7516,249100.0
2008-11-14 10:50:00,49.52,49.7,49.1,49.16,95500.0,34.7516,34.8779,34.4569,34.499,95500.0
2008-11-14 11:00:00,49.16,49.26,48.67,48.98,178800.0,34.499,34.5691,34.1551,34.3726,178800.0
2008-11-14 11:10:00,48.97,49.2,48.92,49.16,152900.0,34.3656,34.527,34.3305,34.499,152900.0
2008-11-14 11:20:00,49.17,49.19,48.58,48.58,156600.0,34.506,34.52,34.0919,34.0919,156600.0
2008-11-14 11:30:00,48.61,48.86,48.57,48.76,78100.0,34.113,34.2884,34.0849,34.2182,78100.0
2008-11-14 11:40:00,48.78,48.9,48.6,48.87,77800.0,34.2323,34.3165,34.106,34.2954,77800.0
2008-11-14 11:50:00,48.86,48.93,48.55,48.7,86600.0,34.2884,34.3375,34.0709,34.1761,86600.0
2008-11-14 12:00:00,48.69,48.73,48.21,48.68,122000.0,34.1691,34.1972,33.8323,34.1621,122000.0
2008-11-14 12:10:00,48.69,48.81,48.27,48.37,121700.0,34.1691,34.2533,33.8744,33.9446,121700.0
2008-11-14 12:20:00,48.45,49.0,48.45,48.92,57100.0,34.0007,34.3867,34.0007,34.3305,57100.0
2008-11-14 12:30:00,48.92,49.29,48.75,49.28,47400.0,34.3305,34.5902,34.2112,34.5832,47400.0
2008-11-14 12:40:00,49.29,49.4,49.11,49.11,67500.0,34.5902,34.6674,34.4639,34.4639,67500.0
2008-11-14 12:50:00,49.12,49.53,49.12,49.36,58600.0,34.4709,34.7586,34.4709,34.6393,58600.0
2008-11-14 13:00:00,49.36,49.36,48.96,49.2,70300.0,34.6393,34.6393,34.3586,34.527,70300.0
2008-11-14 13:10:00,49.2,49.22,48.91,49.04,70700.0,34.527,34.5411,34.3235,34.4147,70700.0
2008-11-14 13:20:00,48.98,49.26,48.72,49.23,69000.0,34.3726,34.5691,34.1902,34.5481,69000.0
2008-11-14 13:30:00,49.25,49.54,48.96,49.13,82900.0,34.5621,34.7656,34.3586,34.4779,82900.0
2008-11-14 13:40:00,49.15,49.26,48.73,49.06,64200.0,34.4919,34.5691,34.1972,34.4288,64200.0
2008-11-14 13:50:00,49.05,49.36,49.04,49.25,117700.0,34.4218,34.6393,34.4147,34.5621,117700.0
2008-11-14 14:00:00,49.25,49.66,49.13,49.45,130500.0,34.5621,34.8498,34.4779,34.7025,130500.0
2008-11-14 14:10:00,49.49,49.96,49.22,49.94,129600.0,34.7305,35.0604,34.5411,35.0463,129600.0
2008-11-14 14:20:00,49.96,50.12,49.7,49.87,186200.0,35.0604,35.1727,34.8779,34.9972,186200.0
2008-11-14 14:30:00,49.88,49.91,49.41,49.61,231400.0,35.0042,35.0253,34.6744,34.8148,231400.0
2008-11-14 14:40:00,49.62,50.28,49.62,50.0,197300.0,34.8218,35.2849,34.8218,35.0884,197300.0
2008-11-14 14:50:00,49.95,50.55,49.8,50.53,136800.0,35.0534,35.4744,34.9481,35.4604,136800.0
2008-11-14 15:00:00,50.5,50.65,49.93,50.41,211400.0,35.4393,35.5446,35.0393,35.3762,211400.0
2008-11-14 15:10:00,50.41,50.49,49.75,49.76,178500.0,35.3762,35.4323,34.913,34.92,178500.0
2008-11-14 15:20:00,49.77,50.07,49.34,49.45,201600.0,34.927,35.1376,34.6253,34.7025,201600.0
2008-11-14 15:30:00,49.47,49.62,49.0,49.47,233800.0,34.7165,34.8218,34.3867,34.7165,233800.0
2008-11-14 15:40:00,49.48,49.49,48.84,49.04,226700.0,34.7235,34.7305,34.2744,34.4147,226700.0
2008-11-14 15:50:00,49.04,49.22,47.59,47.91,658500.0,34.4147,34.5411,33.3972,33.6217,658500.0
2008-11-17 09:30:00,47.71,48.62,47.32,48.08,222500.0,33.4814,34.12,33.2077,33.741,222500.0
2008-11-17 09:40:00,48.11,48.17,47.51,47.92,136200.0,33.7621,33.8042,33.341,33.6288,136200.0
2008-11-17 09:50:00,47.95,48.81,47.83,48.53,184300.0,33.6498,34.2533,33.5656,34.0568,184300.0
2008-11-17 10:00:00,48.5,48.99,48.49,48.74,270300.0,34.0358,34.3797,34.0288,34.2042,270300.0
2008-11-17 10:10:00,48.76,48.77,48.2,48.2,137300.0,34.2182,34.2253,33.8253,33.8253,137300.0
2008-11-17 10:20:00,48.22,48.45,48.02,48.25,149300.0,33.8393,34.0007,33.6989,33.8603,149300.0
2008-11-17 10:30:00,48.24,48.69,48.04,48.54,122800.0,33.8533,34.1691,33.713,34.0639,122800.0
2008-11-17 10:40:00,48.53,48.75,47.92,48.22,198800.0,34.0568,34.2112,33.6288,33.8393,198800.0
2008-11-17 10:50:00,48.21,48.34,47.94,48.1,133300.0,33.8323,33.9235,33.6428,33.7551,133300.0
2008-11-17 11:00:00,48.09,48.47,48.07,48.25,96100.0,33.7481,34.0147,33.734,33.8603,96100.0
2008-11-17 11:10:00,48.27,48.46,47.98,48.02,81300.0,33.8744,34.0077,33.6709,33.6989,81300.0
2008-11-17 11:20:00,48.07,48.17,47.91,47.99,71300.0,33.734,33.8042,33.6217,33.6779,71300.0
2008-11-17 11:30:00,48.0,48.41,47.97,48.35,100500.0,33.6849,33.9726,33.6639,33.9305,100500.0
2008-11-17 11:40:00,48.37,48.37,47.75,48.25,88200.0,33.9446,33.9446,33.5095,33.8603,88200.0
2008-11-17 11:50:00,48.24,48.79,48.19,48.54,115000.0,33.8533,34.2393,33.8182,34.0639,115000.0
2008-11-17 12:00:00,48.55,48.7,48.37,48.59,78900.0,34.0709,34.1761,33.9446,34.0989,78900.0
2008-11-17 12:10:00,48.57,48.72,48.27,48.43,86900.0,34.0849,34.1902,33.8744,33.9867,86900.0
2008-11-17 12:20:00,48.42,48.84,48.32,48.71,88500.0,33.9796,34.2744,33.9095,34.1832,88500.0
2008-11-17 12:30:00,48.75,48.84,48.34,48.44,76700.0,34.2112,34.2744,33.9235,33.9937,76700.0
2008-11-17 12:40:00,48.43,48.92,48.4,48.79,76700.0,33.9867,34.3305,33.9656,34.2393,76700.0
2008-11-17 12:50:00,48.77,48.91,48.41,48.41,67500.0,34.2253,34.3235,33.9726,33.9726,67500.0
2008-11-17 13:00:00,48.44,48.5,48.25,48.28,72600.0,33.9937,34.0358,33.8603,33.8814,72600.0
2008-11-17 13:10:00,48.31,48.34,47.88,47.98,97400.0,33.9025,33.9235,33.6007,33.6709,97400.0
2008-11-17 13:20:00,48.01,48.07,47.87,48.06,73600.0,33.6919,33.734,33.5937,33.727,73600.0
2008-11-17 13:30:00,48.07,48.14,47.52,47.55,132400.0,33.734,33.7832,33.3481,33.3691,132400.0
2008-11-17 13:40:00,47.55,47.59,47.42,47.54,55900.0,33.3691,33.3972,33.2779,33.3621,55900.0
2008-11-17 13:50:00,47.53,47.86,47.44,47.73,168100.0,33.3551,33.5867,33.2919,33.4954,168100.0
2008-11-17 14:00:00,47.74,47.79,47.42,47.72,131600.0,33.5024,33.5375,33.2779,33.4884,131600.0
2008-11-17 14:10:00,47.74,48.09,47.66,47.89,83100.0,33.5024,33.7481,33.4463,33.6077,83100.0
2008-11-17 14:20:00,47.89,48.12,47.63,47.74,144200.0,33.6077,33.7691,33.4253,33.5024,144200.0
2008-11-17 14:30:00,47.74,48.11,47.53,48.08,108600.0,33.5024,33.7621,33.3551,33.741,108600.0
2008-11-17 14:40:00,48.06,48.24,47.92,47.94,87200.0,33.727,33.8533,33.6288,33.6428,87200.0
2008-11-17 14:50:00,47.93,48.15,47.78,47.87,68000.0,33.6358,33.7902,33.5305,33.5937,68000.0
2008-11-17 15:00:00,47.85,48.16,47.64,48.16,106500.0,33.5796,33.7972,33.4323,33.7972,106500.0
2008-11-17 15:10:00,48.15,48.4,47.91,48.21,188300.0,33.7902,33.9656,33.6217,33.8323,188300.0
2008-11-17 15:20:00,48.21,48.28,47.87,48.12,95900.0,33.8323,33.8814,33.5937,33.7691,95900.0
2008-11-17 15:30:00,48.07,48.2,47.61,47.84,97600.0,33.734,33.8253,33.4112,33.5726,97600.0
2008-11-17 15:40:00,47.84,47.97,47.62,47.71,160100.0,33.5726,33.6639,33.4182,33.4814,160100.0
2008-11-17 15:50:00,47.67,47.87,47.25,47.31,316600.0,33.4533,33.5937,33.1586,33.2007,316600.0
2008-11-18 09:30:00,47.32,47.76,47.0,47.41,307100.0,33.2077,33.5165,32.9831,33.2709,307100.0
2008-11-18 09:40:00,47.35,47.69,47.14,47.56,198900.0,33.2288,33.4674,33.0814,33.3761,198900.0
2008-11-18 09:50:00,47.6,47.64,46.82,46.99,194300.0,33.4042,33.4323,32.8568,32.9761,194300.0
2008-11-18 10:00:00,47.0,47.08,46.38,46.59,193100.0,32.9831,33.0393,32.548,32.6954,193100.0
2008-11-18 10:10:00,46.57,47.29,46.47,47.19,157600.0,32.6814,33.1866,32.6112,33.1165,157600.0
2008-11-18 10:20:00,47.19,47.57,46.8,47.57,189100.0,33.1165,33.3831,32.8428,33.3831,189100.0
2008-11-18 10:30:00,47.54,47.57,46.92,47.23,104400.0,33.3621,33.3831,32.927,33.1445,104400.0
2008-11-18 10:40:00,47.24,47.4,46.79,46.92,140400.0,33.1516,33.2638,32.8358,32.927,140400.0
2008-11-18 10:50:00,46.9,46.91,46.47,46.68,165200.0,32.913,32.92,32.6112,32.7586,165200.0
2008-11-18 11:00:00,46.68,46.68,46.33,46.44,120900.0,32.7586,32.7586,32.513,32.5901,120900.0
2008-11-18 11:10:00,46.44,46.63,46.34,46.51,79300.0,32.5901,32.7235,32.52,32.6393,79300.0
2008-11-18 11:20:00,46.52,46.6,46.3,46.52,65500.0,32.6463,32.7024,32.4919,32.6463,65500.0
2008-11-18 11:30:00,46.52,46.95,46.49,46.71,106500.0,32.6463,32.948,32.6252,32.7796,106500.0
2008-11-18 11:40:00,46.71,46.79,46.52,46.6,106400.0,32.7796,32.8358,32.6463,32.7024,106400.0
2008-11-18 11:50:00,46.61,46.78,46.47,46.49,190500.0,32.7094,32.8287,32.6112,32.6252,190500.0
2008-11-18 12:00:00,46.51,46.55,46.37,46.49,134500.0,32.6393,32.6673,32.541,32.6252,134500.0
2008-11-18 12:10:00,46.45,46.54,46.25,46.25,85000.0,32.5972,32.6603,32.4568,32.4568,85000.0
2008-11-18 12:20:00,46.25,46.36,46.13,46.32,83700.0,32.4568,32.534,32.3726,32.5059,83700.0
2008-11-18 12:30:00,46.31,46.31,46.07,46.19,58000.0,32.4989,32.4989,32.3305,32.4147,58000.0
2008-11-18 12:40:00,46.22,46.25,46.0,46.14,71100.0,32.4358,32.4568,32.2814,32.3796,71100.0
2008-11-18 12:50:00,46.13,46.13,45.91,46.02,85300.0,32.3726,32.3726,32.2182,32.2954,85300.0
2008-11-18 13:00:00,46.03,46.03,45.62,45.69,83900.0,32.3024,32.3024,32.0147,32.0638,83900.0
2008-11-18 13:10:00,45.69,45.77,45.33,45.53,159700.0,32.0638,32.12,31.8112,31.9515,159700.0
2008-11-18 13:20:00,45.53,45.88,45.51,45.74,144500.0,31.9515,32.1972,31.9375,32.0989,144500.0
2008-11-18 13:30:00,45.73,45.77,45.24,45.28,123600.0,32.0919,32.12,31.748,31.7761,123600.0
2008-11-18 13:40:00,45.27,45.44,45.08,45.16,135800.0,31.7691,31.8884,31.6357,31.6919,135800.0
2008-11-18 13:50:00,45.15,45.71,45.09,45.71,155000.0,31.6849,32.0779,31.6428,32.0779,155000.0
2008-11-18 14:00:00,45.71,45.74,45.27,45.4,171500.0,32.0779,32.0989,31.7691,31.8603,171500.0
2008-11-18 14:10:00,45.4,45.74,45.22,45.6,140800.0,31.8603,32.0989,31.734,32.0007,140800.0
2008-11-18 14:20:00,45.6,45.93,45.5,45.74,159500.0,32.0007,32.2322,31.9305,32.0989,159500.0
2008-11-18 14:30:00,45.74,45.75,45.49,45.67,132100.0,32.0989,32.1059,31.9235,32.0498,132100.0
2008-11-18 14:40:00,45.65,45.77,45.19,45.26,172800.0,32.0357,32.12,31.7129,31.7621,172800.0
2008-11-18 14:50:00,45.25,45.43,45.15,45.2,116000.0,31.755,31.8814,31.6849,31.72,116000.0
2008-11-18 15:00:00,45.21,45.71,45.17,45.7,159300.0,31.727,32.0779,31.6989,32.0708,159300.0
2008-11-18 15:10:00,45.7,45.84,45.4,45.63,210200.0,32.0708,32.1691,31.8603,32.0217,210200.0
2008-11-18 15:20:00,45.6,45.84,45.3,45.64,246200.0,32.0007,32.1691,31.7901,32.0287,246200.0
2008-11-18 15:30:00,45.61,45.8,45.27,45.66,229900.0,32.0077,32.141,31.7691,32.0428,229900.0
2008-11-18 15:40:00,45.68,46.15,45.65,46.11,384000.0,32.0568,32.3866,32.0357,32.3586,384000.0
2008-11-18 15:50:00,46.1,46.8,46.09,46.76,1024500.0,32.3515,32.8428,32.3445,32.8147,1024500.0
2008-11-19 09:30:00,46.4,47.49,46.4,47.41,238900.0,32.5621,33.327,32.5621,33.2709,238900.0
2008-11-19 09:40:00,47.42,47.64,46.85,46.94,171200.0,33.2779,33.4323,32.8779,32.941,171200.0
2008-11-19 09:50:00,46.94,47.03,46.35,46.6,162600.0,32.941,33.0042,32.527,32.7024,162600.0
2008-11-19 10:00:00,46.59,46.89,46.43,46.78,144900.0,32.6954,32.9059,32.5831,32.8287,144900.0
2008-11-19 10:10:00,46.77,47.05,46.75,46.82,157500.0,32.8217,33.0182,32.8077,32.8568,157500.0
2008-11-19 10:20:00,46.85,46.95,46.55,46.76,161000.0,32.8779,32.948,32.6673,32.8147,161000.0
2008-11-19 10:30:00,46.76,46.88,46.59,46.67,141300.0,32.8147,32.8989,32.6954,32.7516,141300.0
2008-11-19 10:40:00,46.68,46.76,46.2,46.29,110600.0,32.7586,32.8147,32.4217,32.4849,110600.0
2008-11-19 10:50:00,46.3,46.38,45.77,45.94,174800.0,32.4919,32.548,32.12,32.2393,174800.0
2008-11-19 11:00:00,45.9,46.41,45.88,46.41,111200.0,32.2112,32.5691,32.1972,32.5691,111200.0
2008-11-19 11:10:00,46.4,46.52,46.24,46.36,119600.0,32.5621,32.6463,32.4498,32.534,119600.0
2008-11-19 11:20:00,46.34,46.37,45.59,45.62,80600.0,32.52,32.541,31.9936,32.0147,80600.0
2008-11-19 11:30:00,45.62,45.85,45.44,45.52,129600.0,32.0147,32.1761,31.8884,31.9445,129600.0
2008-11-19 11:40:00,45.53,45.8,45.46,45.74,75100.0,31.9515,32.141,31.9024,32.0989,75100.0
2008-11-19 11:50:00,45.74,46.11,45.73,45.89,65400.0,32.0989,32.3586,32.0919,32.2042,65400.0
2008-11-19 12:00:00,45.88,46.25,45.75,46.14,183700.0,32.1972,32.4568,32.1059,32.3796,183700.0
2008-11-19 12:10:00,46.14,46.14,45.79,45.8,101600.0,32.3796,32.3796,32.134,32.141,101600.0
2008-11-19 12:20:00,45.81,45.91,45.51,45.58,94000.0,32.148,32.2182,31.9375,31.9866,94000.0
2008-11-19 12:30:00,45.6,45.98,45.6,45.95,63500.0,32.0007,32.2673,32.0007,32.2463,63500.0
2008-11-19 12:40:00,45.95,46.24,45.95,46.13,84300.0,32.2463,32.4498,32.2463,32.3726,84300.0
2008-11-19 12:50:00,46.14,46.16,46.0,46.11,45500.0,32.3796,32.3936,32.2814,32.3586,45500.0
2008-11-19 13:00:00,46.09,46.29,46.08,46.13,45100.0,32.3445,32.4849,32.3375,32.3726,45100.0
2008-11-19 13:10:00,46.12,46.3,45.94,45.99,66000.0,32.3656,32.4919,32.2393,32.2743,66000.0
2008-11-19 13:20:00,46.02,46.04,45.66,45.72,62900.0,32.2954,32.3094,32.0428,32.0849,62900.0
2008-11-19 13:30:00,45.69,45.8,45.41,45.5,176800.0,32.0638,32.141,31.8673,31.9305,176800.0
2008-11-19 13:40:00,45.5,45.83,45.5,45.73,75200.0,31.9305,32.1621,31.9305,32.0919,75200.0
2008-11-19 13:50:00,45.72,46.02,45.64,45.9,81100.0,32.0849,32.2954,32.0287,32.2112,81100.0
2008-11-19 14:00:00,45.9,45.9,45.44,45.69,128600.0,32.2112,32.2112,31.8884,32.0638,128600.0
2008-11-19 14:10:00,45.68,45.88,45.58,45.59,87700.0,32.0568,32.1972,31.9866,31.9936,87700.0
2008-11-19 14:20:00,45.55,45.8,45.52,45.62,98200.0,31.9656,32.141,31.9445,32.0147,98200.0
2008-11-19 14:30:00,45.62,45.77,45.39,45.5,135200.0,32.0147,32.12,31.8533,31.9305,135200.0
2008-11-19 14:40:00,45.51,46.33,45.51,46.22,209000.0,31.9375,32.513,31.9375,32.4358,209000.0
2008-11-19 14:50:00,46.21,46.28,45.89,46.25,198400.0,32.4287,32.4779,32.2042,32.4568,198400.0
2008-11-19 15:00:00,46.25,46.5,46.04,46.44,204500.0,32.4568,32.6323,32.3094,32.5901,204500.0
2008-11-19 15:10:00,46.37,46.46,45.8,45.82,179700.0,32.541,32.6042,32.141,32.155,179700.0
2008-11-19 15:20:00,45.82,46.07,45.68,46.0,221000.0,32.155,32.3305,32.0568,32.2814,221000.0
2008-11-19 15:30:00,46.01,46.16,45.64,45.69,199600.0,32.2884,32.3936,32.0287,32.0638,199600.0
2008-11-19 15:40:00,45.69,45.88,45.13,45.37,331400.0,32.0638,32.1972,31.6708,31.8393,331400.0
2008-11-19 15:50:00,45.41,45.47,45.26,45.26,607300.0,31.8673,31.9094,31.7621,31.7621,607300.0
2008-11-20 09:30:00,44.87,45.73,44.68,45.51,185000.0,31.4884,32.0919,31.355,31.9375,185000.0
2008-11-20 09:40:00,45.52,45.64,44.93,45.33,330600.0,31.9445,32.0287,31.5305,31.8112,330600.0
2008-11-20 09:50:00,45.32,45.85,45.31,45.56,263800.0,31.8042,32.1761,31.7971,31.9726,263800.0
2008-11-20 10:00:00,45.54,45.61,45.34,45.59,224800.0,31.9586,32.0077,31.8182,31.9936,224800.0
2008-11-20 10:10:00,45.59,45.59,45.08,45.3,279300.0,31.9936,31.9936,31.6357,31.7901,279300.0
2008-11-20 10:20:00,45.29,45.78,45.22,45.76,379200.0,31.7831,32.127,31.734,32.1129,379200.0
2008-11-20 10:30:00,45.75,46.18,45.52,45.66,250500.0,32.1059,32.4077,31.9445,32.0428,250500.0
2008-11-20 10:40:00,45.67,46.9,45.6,46.84,346800.0,32.0498,32.913,32.0007,32.8709,346800.0
2008-11-20 10:50:00,46.84,47.67,46.65,47.63,342700.0,32.8709,33.4533,32.7375,33.4253,342700.0
2008-11-20 11:00:00,47.66,48.25,47.53,47.91,474900.0,33.4463,33.8603,33.3551,33.6217,474900.0
2008-11-20 11:10:00,47.9,48.03,47.5,47.56,236200.0,33.6147,33.706,33.334,33.3761,236200.0
2008-11-20 11:20:00,47.53,47.59,47.0,47.14,240400.0,33.3551,33.3972,32.9831,33.0814,240400.0
2008-11-20 11:30:00,47.12,47.17,46.75,46.89,161900.0,33.0673,33.1024,32.8077,32.9059,161900.0
2008-11-20 11:40:00,46.88,47.66,46.84,47.6,138800.0,32.8989,33.4463,32.8709,33.4042,138800.0
2008-11-20 11:50:00,47.58,47.61,47.06,47.08,143500.0,33.3902,33.4112,33.0252,33.0393,143500.0
2008-11-20 12:00:00,47.07,47.07,46.5,46.77,207100.0,33.0323,33.0323,32.6323,32.8217,207100.0
2008-11-20 12:10:00,46.76,47.14,46.76,46.9,85200.0,32.8147,33.0814,32.8147,32.913,85200.0
2008-11-20 12:20:00,46.9,47.71,46.9,47.61,234600.0,32.913,33.4814,32.913,33.4112,234600.0
2008-11-20 12:30:00,47.59,47.95,47.44,47.52,170100.0,33.3972,33.6498,33.2919,33.3481,170100.0
2008-11-20 12:40:00,47.54,48.07,47.45,48.01,128400.0,33.3621,33.734,33.2989,33.6919,128400.0
2008-11-20 12:50:00,48.0,48.19,47.61,47.73,150000.0,33.6849,33.8182,33.4112,33.4954,150000.0
2008-11-20 13:00:00,47.73,47.73,47.29,47.55,107900.0,33.4954,33.4954,33.1866,33.3691,107900.0
2008-11-20 13:10:00,47.54,47.71,47.21,47.28,137200.0,33.3621,33.4814,33.1305,33.1796,137200.0
2008-11-20 13:20:00,47.25,47.37,46.8,47.06,147000.0,33.1586,33.2428,32.8428,33.0252,147000.0
2008-11-20 13:30:00,47.02,47.36,46.59,46.87,133100.0,32.9972,33.2358,32.6954,32.8919,133100.0
2008-11-20 13:40:00,46.81,47.33,46.81,47.1,123600.0,32.8498,33.2147,32.8498,33.0533,123600.0
2008-11-20 13:50:00,47.13,47.61,47.07,47.53,125100.0,33.0744,33.4112,33.0323,33.3551,125100.0
2008-11-20 14:00:00,47.52,47.61,46.95,47.05,174300.0,33.3481,33.4112,32.948,33.0182,174300.0
2008-11-20 14:10:00,47.04,47.2,46.61,46.68,132100.0,33.0112,33.1235,32.7094,32.7586,132100.0
2008-11-20 14:20:00,46.69,47.01,46.58,46.62,145100.0,32.7656,32.9902,32.6884,32.7165,145100.0
2008-11-20 14:30:00,46.63,46.86,46.5,46.73,156000.0,32.7235,32.8849,32.6323,32.7937,156000.0
2008-11-20 14:40:00,46.78,46.97,46.5,46.62,155900.0,32.8287,32.9621,32.6323,32.7165,155900.0
2008-11-20 14:50:00,46.61,46.75,46.26,46.42,156800.0,32.7094,32.8077,32.4638,32.5761,156800.0
2008-11-20 15:00:00,46.4,46.65,46.19,46.47,264600.0,32.5621,32.7375,32.4147,32.6112,264600.0
2008-11-20 15:10:00,46.48,46.64,45.94,46.0,257100.0,32.6182,32.7305,32.2393,32.2814,257100.0
2008-11-20 15:20:00,46.12,46.32,45.87,46.04,285000.0,32.3656,32.5059,32.1901,32.3094,285000.0
2008-11-20 15:30:00,46.03,46.2,45.22,45.25,286900.0,32.3024,32.4217,31.734,31.755,286900.0
2008-11-20 15:40:00,45.25,45.5,44.85,45.26,477200.0,31.755,31.9305,31.4743,31.7621,477200.0
2008-11-20 15:50:00,45.26,45.38,44.87,45.12,648000.0,31.7621,31.8463,31.4884,31.6638,648000.0
2008-11-21 09:30:00,45.3,46.0,44.99,45.34,590100.0,31.7901,32.2814,31.5726,31.8182,590100.0
2008-11-21 09:40:00,45.37,46.11,45.2,45.86,217000.0,31.8393,32.3586,31.72,32.1831,217000.0
2008-11-21 09:50:00,45.91,46.19,45.13,45.43,288600.0,32.2182,32.4147,31.6708,31.8814,288600.0
2008-11-21 10:00:00,45.45,45.83,45.05,45.73,218400.0,31.8954,32.1621,31.6147,32.0919,218400.0
2008-11-21 10:10:00,45.74,45.76,44.84,44.93,280700.0,32.0989,32.1129,31.4673,31.5305,280700.0
2008-11-21 10:20:00,44.95,45.17,44.84,44.88,276700.0,31.5445,31.6989,31.4673,31.4954,276700.0
2008-11-21 10:30:00,44.89,45.06,44.72,44.97,297900.0,31.5024,31.6217,31.3831,31.5585,297900.0
2008-11-21 10:40:00,44.96,45.03,44.74,44.76,242000.0,31.5515,31.6007,31.3971,31.4112,242000.0
2008-11-21 10:50:00,44.76,44.89,44.5,44.53,302600.0,31.4112,31.5024,31.2287,31.2498,302600.0
2008-11-21 11:00:00,44.53,44.72,44.5,44.6,361200.0,31.2498,31.3831,31.2287,31.2989,361200.0
2008-11-21 11:10:00,44.61,44.99,44.51,44.7,155100.0,31.3059,31.5726,31.2357,31.3691,155100.0
2008-11-21 11:20:00,44.68,45.31,44.6,45.31,198800.0,31.355,31.7971,31.2989,31.7971,198800.0
2008-11-21 11:30:00,45.27,45.7,45.24,45.65,146400.0,31.7691,32.0708,31.748,32.0357,146400.0
2008-11-21 11:40:00,45.66,45.9,45.66,45.71,202400.0,32.0428,32.2112,32.0428,32.0779,202400.0
2008-11-21 11:50:00,45.71,45.82,45.26,45.3,117000.0,32.0779,32.155,31.7621,31.7901,117000.0
2008-11-21 12:00:00,45.31,45.55,45.03,45.4,181600.0,31.7971,31.9656,31.6007,31.8603,181600.0
2008-11-21 12:10:00,45.4,45.41,45.0,45.0,223000.0,31.8603,31.8673,31.5796,31.5796,223000.0
2008-11-21 12:20:00,45.01,45.23,45.0,45.18,136000.0,31.5866,31.741,31.5796,31.7059,136000.0
2008-11-21 12:30:00,45.19,45.56,45.08,45.41,117000.0,31.7129,31.9726,31.6357,31.8673,117000.0
2008-11-21 12:40:00,45.43,45.55,45.08,45.1,183500.0,31.8814,31.9656,31.6357,31.6498,183500.0
2008-11-21 12:50:00,45.1,45.38,45.1,45.22,97500.0,31.6498,31.8463,31.6498,31.734,97500.0
2008-11-21 13:00:00,45.24,45.26,44.98,45.04,154800.0,31.748,31.7621,31.5656,31.6077,154800.0
2008-11-21 13:10:00,45.04,45.2,45.0,45.03,99100.0,31.6077,31.72,31.5796,31.6007,99100.0
2008-11-21 13:20:00,45.02,45.03,44.87,44.96,428600.0,31.5936,31.6007,31.4884,31.5515,428600.0
2008-11-21 13:30:00,44.97,45.01,44.61,44.67,142200.0,31.5585,31.5866,31.3059,31.348,142200.0
2008-11-21 13:40:00,44.65,44.92,44.53,44.53,113900.0,31.334,31.5235,31.2498,31.2498,113900.0
2008-11-21 13:50:00,44.53,44.69,44.16,44.2,215700.0,31.2498,31.362,30.9901,31.0182,215700.0
2008-11-21 14:00:00,44.2,44.72,44.11,44.53,227200.0,31.0182,31.3831,30.955,31.2498,227200.0
2008-11-21 14:10:00,44.55,44.71,44.24,44.33,172100.0,31.2638,31.3761,31.0463,31.1094,172100.0
2008-11-21 14:20:00,44.3,44.76,44.29,44.42,179500.0,31.0884,31.4112,31.0813,31.1726,179500.0
2008-11-21 14:30:00,44.42,44.43,44.03,44.18,141100.0,31.1726,31.1796,30.8989,31.0041,141100.0
2008-11-21 14:40:00,44.18,44.6,43.88,44.52,194500.0,31.0041,31.2989,30.7936,31.2427,194500.0
2008-11-21 14:50:00,44.51,44.7,44.44,44.5,330700.0,31.2357,31.3691,31.1866,31.2287,330700.0
2008-11-21 15:00:00,44.49,45.09,44.49,44.86,393700.0,31.2217,31.6428,31.2217,31.4814,393700.0
2008-11-21 15:10:00,44.85,45.56,44.73,45.55,599300.0,31.4743,31.9726,31.3901,31.9656,599300.0
2008-11-21 15:20:00,45.54,45.88,45.26,45.8,435100.0,31.9586,32.1972,31.7621,32.141,435100.0
2008-11-21 15:30:00,45.79,46.8,45.57,46.54,466900.0,32.134,32.8428,31.9796,32.6603,466900.0
2008-11-21 15:40:00,46.55,46.78,46.14,46.51,455400.0,32.6673,32.8287,32.3796,32.6393,455400.0
2008-11-21 15:50:00,46.5,46.91,46.23,46.86,541700.0,32.6323,32.92,32.4428,32.8849,541700.0
2008-11-24 09:30:00,47.06,47.5,46.87,47.07,221900.0,33.0252,33.334,32.8919,33.0323,221900.0
2008-11-24 09:40:00,47.09,47.09,46.45,46.67,201100.0,33.0463,33.0463,32.5972,32.7516,201100.0
2008-11-24 09:50:00,46.59,47.23,46.57,47.18,177300.0,32.6954,33.1445,32.6814,33.1095,177300.0
2008-11-24 10:00:00,47.19,47.58,47.19,47.55,209500.0,33.1165,33.3902,33.1165,33.3691,209500.0
2008-11-24 10:10:00,47.57,47.97,47.54,47.86,194600.0,33.3831,33.6639,33.3621,33.5867,194600.0
2008-11-24 10:20:00,47.91,48.49,47.85,48.43,183200.0,33.6217,34.0288,33.5796,33.9867,183200.0
2008-11-24 10:30:00,48.43,48.75,48.43,48.57,206200.0,33.9867,34.2112,33.9867,34.0849,206200.0
2008-11-24 10:40:00,48.57,48.88,48.52,48.61,141900.0,34.0849,34.3025,34.0498,34.113,141900.0
2008-11-24 10:50:00,48.61,48.73,48.37,48.7,131500.0,34.113,34.1972,33.9446,34.1761,131500.0
2008-11-24 11:00:00,48.75,48.88,48.5,48.67,166100.0,34.2112,34.3025,34.0358,34.1551,166100.0
2008-11-24 11:10:00,48.67,48.69,48.3,48.33,141100.0,34.1551,34.1691,33.8954,33.9165,141100.0
2008-11-24 11:20:00,48.33,48.71,48.15,48.41,109400.0,33.9165,34.1832,33.7902,33.9726,109400.0
2008-11-24 11:30:00,48.41,48.58,48.24,48.35,185000.0,33.9726,34.0919,33.8533,33.9305,185000.0
2008-11-24 11:40:00,48.4,48.67,48.28,48.57,104600.0,33.9656,34.1551,33.8814,34.0849,104600.0
2008-11-24 11:50:00,48.59,48.8,48.44,48.61,109200.0,34.0989,34.2463,33.9937,34.113,109200.0
2008-11-24 12:00:00,48.62,48.81,48.54,48.64,112700.0,34.12,34.2533,34.0639,34.134,112700.0
2008-11-24 12:10:00,48.63,48.64,48.35,48.4,121300.0,34.127,34.134,33.9305,33.9656,121300.0
2008-11-24 12:20:00,48.39,48.5,48.25,48.31,149300.0,33.9586,34.0358,33.8603,33.9025,149300.0
2008-11-24 12:30:00,48.31,48.38,48.04,48.14,127700.0,33.9025,33.9516,33.713,33.7832,127700.0
2008-11-24 12:40:00,48.13,48.4,48.05,48.38,113900.0,33.7761,33.9656,33.72,33.9516,113900.0
2008-11-24 12:50:00,48.36,48.64,48.33,48.57,125700.0,33.9375,34.134,33.9165,34.0849,125700.0
2008-11-24 13:00:00,48.57,48.93,48.5,48.72,207800.0,34.0849,34.3375,34.0358,34.1902,207800.0
2008-11-24 13:10:00,48.72,48.91,48.64,48.81,128900.0,34.1902,34.3235,34.134,34.2533,128900.0
2008-11-24 13:20:00,48.78,49.17,48.78,49.12,170300.0,34.2323,34.506,34.2323,34.4709,170300.0
2008-11-24 13:30:00,49.1,49.34,49.05,49.25,202100.0,34.4569,34.6253,34.4218,34.5621,202100.0
2008-11-24 13:40:00,49.25,49.43,49.12,49.33,149500.0,34.5621,34.6884,34.4709,34.6183,149500.0
2008-11-24 13:50:00,49.29,49.68,49.17,49.67,146700.0,34.5902,34.8639,34.506,34.8569,146700.0
2008-11-24 14:00:00,49.66,49.72,49.09,49.29,173200.0,34.8498,34.8919,34.4498,34.5902,173200.0
2008-11-24 14:10:00,49.3,49.39,49.09,49.36,118500.0,34.5972,34.6604,34.4498,34.6393,118500.0
2008-11-24 14:20:00,49.35,49.73,49.3,49.57,213600.0,34.6323,34.899,34.5972,34.7867,213600.0
2008-11-24 14:30:00,49.56,49.83,49.33,49.54,147900.0,34.7797,34.9691,34.6183,34.7656,147900.0
2008-11-24 14:40:00,49.56,49.61,49.04,49.05,132500.0,34.7797,34.8148,34.4147,34.4218,132500.0
2008-11-24 14:50:00,49.07,49.37,49.04,49.36,104800.0,34.4358,34.6463,34.4147,34.6393,104800.0
2008-11-24 15:00:00,49.35,49.66,49.26,49.62,276300.0,34.6323,34.8498,34.5691,34.8218,276300.0
2008-11-24 15:10:00,49.62,49.82,49.54,49.64,211600.0,34.8218,34.9621,34.7656,34.8358,211600.0
2008-11-24 15:20:00,49.63,49.97,49.5,49.93,161500.0,34.8288,35.0674,34.7376,35.0393,161500.0
2008-11-24 15:30:00,49.93,49.94,49.55,49.78,262700.0,35.0393,35.0463,34.7726,34.9341,262700.0
2008-11-24 15:40:00,49.76,49.95,49.64,49.74,414500.0,34.92,35.0534,34.8358,34.906,414500.0
2008-11-24 15:50:00,49.72,49.85,49.07,49.45,669300.0,34.8919,34.9832,34.4358,34.7025,669300.0
2008-11-25 09:30:00,50.17,50.98,50.17,50.93,381400.0,35.2077,35.7762,35.2077,35.7411,381400.0
2008-11-25 09:40:00,50.91,51.68,50.84,51.2,502500.0,35.7271,36.2674,35.6779,35.9306,502500.0
2008-11-25 09:50:00,51.23,51.34,50.61,50.72,283300.0,35.9516,36.0288,35.5165,35.5937,283300.0
2008-11-25 10:00:00,50.72,51.01,50.49,50.78,302100.0,35.5937,35.7972,35.4323,35.6358,302100.0
2008-11-25 10:10:00,50.81,50.87,50.21,50.6,233900.0,35.6569,35.699,35.2358,35.5095,233900.0
2008-11-25 10:20:00,50.59,51.0,50.58,50.83,160400.0,35.5025,35.7902,35.4955,35.6709,160400.0
2008-11-25 10:30:00,50.83,50.97,50.45,50.49,183700.0,35.6709,35.7692,35.4042,35.4323,183700.0
2008-11-25 10:40:00,50.49,50.62,50.19,50.23,132200.0,35.4323,35.5235,35.2218,35.2498,132200.0
2008-11-25 10:50:00,50.25,50.32,50.02,50.13,117000.0,35.2639,35.313,35.1025,35.1797,117000.0
2008-11-25 11:00:00,50.1,50.16,49.67,49.91,209800.0,35.1586,35.2007,34.8569,35.0253,209800.0
2008-11-25 11:10:00,49.91,50.42,49.89,50.31,82200.0,35.0253,35.3832,35.0112,35.306,82200.0
2008-11-25 11:20:00,50.31,50.42,50.18,50.38,101900.0,35.306,35.3832,35.2148,35.3551,101900.0
2008-11-25 11:30:00,50.38,50.49,50.21,50.22,64900.0,35.3551,35.4323,35.2358,35.2428,64900.0
2008-11-25 11:40:00,50.22,50.56,50.2,50.5,98400.0,35.2428,35.4814,35.2288,35.4393,98400.0
2008-11-25 11:50:00,50.48,50.68,50.42,50.44,133900.0,35.4253,35.5656,35.3832,35.3972,133900.0
2008-11-25 12:00:00,50.44,50.55,50.25,50.3,79200.0,35.3972,35.4744,35.2639,35.299,79200.0
2008-11-25 12:10:00,50.3,50.39,50.2,50.28,148900.0,35.299,35.3621,35.2288,35.2849,148900.0
2008-11-25 12:20:00,50.28,50.31,50.0,50.1,78400.0,35.2849,35.306,35.0884,35.1586,78400.0
2008-11-25 12:30:00,50.13,50.43,50.1,50.33,97300.0,35.1797,35.3902,35.1586,35.32,97300.0
2008-11-25 12:40:00,50.33,50.4,49.89,49.9,126200.0,35.32,35.3691,35.0112,35.0183,126200.0
2008-11-25 12:50:00,49.91,50.05,49.62,49.92,106600.0,35.0253,35.1235,34.8218,35.0323,106600.0
2008-11-25 13:00:00,49.93,50.14,49.88,50.12,85500.0,35.0393,35.1867,35.0042,35.1727,85500.0
2008-11-25 13:10:00,50.12,50.17,49.72,49.97,117500.0,35.1727,35.2077,34.8919,35.0674,117500.0
2008-11-25 13:20:00,50.0,50.16,49.7,50.04,125800.0,35.0884,35.2007,34.8779,35.1165,125800.0
2008-11-25 13:30:00,50.05,50.32,50.05,50.26,98200.0,35.1235,35.313,35.1235,35.2709,98200.0
2008-11-25 13:40:00,50.27,50.33,50.16,50.26,88400.0,35.2779,35.32,35.2007,35.2709,88400.0
2008-11-25 13:50:00,50.27,50.28,49.92,49.99,73900.0,35.2779,35.2849,35.0323,35.0814,73900.0
2008-11-25 14:00:00,49.98,50.01,49.78,49.87,112300.0,35.0744,35.0955,34.9341,34.9972,112300.0
2008-11-25 14:10:00,49.87,49.93,49.46,49.7,165300.0,34.9972,35.0393,34.7095,34.8779,165300.0
2008-11-25 14:20:00,49.68,49.91,49.52,49.86,160000.0,34.8639,35.0253,34.7516,34.9902,160000.0
2008-11-25 14:30:00,49.86,50.0,49.74,49.87,110300.0,34.9902,35.0884,34.906,34.9972,110300.0
2008-11-25 14:40:00,49.88,49.92,49.77,49.83,106400.0,35.0042,35.0323,34.927,34.9691,106400.0
2008-11-25 14:50:00,49.9,50.43,49.73,50.33,191900.0,35.0183,35.3902,34.899,35.32,191900.0
2008-11-25 15:00:00,50.33,50.76,50.13,50.13,196400.0,35.32,35.6218,35.1797,35.1797,196400.0
2008-11-25 15:10:00,50.14,50.53,50.08,50.41,133900.0,35.1867,35.4604,35.1446,35.3762,133900.0
2008-11-25 15:20:00,50.39,50.46,50.12,50.34,159400.0,35.3621,35.4113,35.1727,35.327,159400.0
2008-11-25 15:30:00,50.34,50.77,50.21,50.5,226300.0,35.327,35.6288,35.2358,35.4393,226300.0
2008-11-25 15:40:00,50.51,51.11,50.44,50.91,369800.0,35.4463,35.8674,35.3972,35.7271,369800.0
2008-11-25 15:50:00,50.9,51.03,50.45,50.67,445600.0,35.72,35.8113,35.4042,35.5586,445600.0
2008-11-26 09:30:00,49.91,50.14,49.6,50.02,165500.0,35.0253,35.1867,34.8077,35.1025,165500.0
2008-11-26 09:40:00,50.02,50.21,49.91,50.2,119400.0,35.1025,35.2358,35.0253,35.2288,119400.0
2008-11-26 09:50:00,50.21,50.57,50.15,50.31,109200.0,35.2358,35.4885,35.1937,35.306,109200.0
2008-11-26 10:00:00,50.32,50.46,49.9,49.94,104600.0,35.313,35.4113,35.0183,35.0463,104600.0
2008-11-26 10:10:00,49.94,50.66,49.81,50.59,160900.0,35.0463,35.5516,34.9551,35.5025,160900.0
2008-11-26 10:20:00,50.6,51.0,50.56,50.99,116800.0,35.5095,35.7902,35.4814,35.7832,116800.0
2008-11-26 10:30:00,51.0,51.18,50.85,51.04,140300.0,35.7902,35.9165,35.6849,35.8183,140300.0
2008-11-26 10:40:00,51.08,51.08,50.75,50.75,89100.0,35.8464,35.8464,35.6148,35.6148,89100.0
2008-11-26 10:50:00,50.71,51.14,50.67,51.04,85100.0,35.5867,35.8885,35.5586,35.8183,85100.0
2008-11-26 11:00:00,51.04,51.05,50.76,50.8,73000.0,35.8183,35.8253,35.6218,35.6499,73000.0
2008-11-26 11:10:00,50.82,51.15,50.82,51.15,72800.0,35.6639,35.8955,35.6639,35.8955,72800.0
2008-11-26 11:20:00,51.14,51.46,51.05,51.05,97700.0,35.8885,36.113,35.8253,35.8253,97700.0
2008-11-26 11:30:00,51.05,51.21,50.9,51.11,67700.0,35.8253,35.9376,35.72,35.8674,67700.0
2008-11-26 11:40:00,51.15,51.38,50.9,51.34,79700.0,35.8955,36.0569,35.72,36.0288,79700.0
2008-11-26 11:50:00,51.29,51.36,51.07,51.07,40600.0,35.9937,36.0428,35.8393,35.8393,40600.0
2008-11-26 12:00:00,51.07,51.14,50.98,51.0,46000.0,35.8393,35.8885,35.7762,35.7902,46000.0
2008-11-26 12:10:00,50.98,51.0,50.8,50.9,48700.0,35.7762,35.7902,35.6499,35.72,48700.0
2008-11-26 12:20:00,50.91,50.99,50.87,50.92,41700.0,35.7271,35.7832,35.699,35.7341,41700.0
2008-11-26 12:30:00,50.9,51.18,50.83,51.14,65200.0,35.72,35.9165,35.6709,35.8885,65200.0
2008-11-26 12:40:00,51.16,51.4,51.07,51.33,61500.0,35.9025,36.0709,35.8393,36.0218,61500.0
2008-11-26 12:50:00,51.34,51.38,51.25,51.36,41900.0,36.0288,36.0569,35.9657,36.0428,41900.0
2008-11-26 13:00:00,51.36,51.49,51.34,51.38,52500.0,36.0428,36.1341,36.0288,36.0569,52500.0
2008-11-26 13:10:00,51.38,51.39,51.22,51.22,46800.0,36.0569,36.0639,35.9446,35.9446,46800.0
2008-11-26 13:20:00,51.21,51.35,51.04,51.29,57800.0,35.9376,36.0358,35.8183,35.9937,57800.0
2008-11-26 13:30:00,51.27,51.36,50.93,51.02,59300.0,35.9797,36.0428,35.7411,35.8042,59300.0
2008-11-26 13:40:00,51.03,51.05,50.79,50.79,51400.0,35.8113,35.8253,35.6428,35.6428,51400.0
2008-11-26 13:50:00,50.78,50.85,50.49,50.6,57800.0,35.6358,35.6849,35.4323,35.5095,57800.0
2008-11-26 14:00:00,50.62,50.62,50.36,50.56,62200.0,35.5235,35.5235,35.3411,35.4814,62200.0
2008-11-26 14:10:00,50.56,50.61,50.32,50.54,82600.0,35.4814,35.5165,35.313,35.4674,82600.0
2008-11-26 14:20:00,50.56,50.8,50.54,50.76,73000.0,35.4814,35.6499,35.4674,35.6218,73000.0
2008-11-26 14:30:00,50.76,51.15,50.76,50.92,96200.0,35.6218,35.8955,35.6218,35.7341,96200.0
2008-11-26 14:40:00,50.92,51.17,50.88,51.05,73500.0,35.7341,35.9095,35.706,35.8253,73500.0
2008-11-26 14:50:00,51.08,51.32,51.06,51.21,102400.0,35.8464,36.0148,35.8323,35.9376,102400.0
2008-11-26 15:00:00,51.22,51.37,50.96,51.02,128800.0,35.9446,36.0499,35.7621,35.8042,128800.0
2008-11-26 15:10:00,51.03,51.67,50.96,51.3,223400.0,35.8113,36.2604,35.7621,36.0007,223400.0
2008-11-26 15:20:00,51.32,51.32,51.15,51.27,154900.0,36.0148,36.0148,35.8955,35.9797,154900.0
2008-11-26 15:30:00,51.28,51.36,51.12,51.14,192600.0,35.9867,36.0428,35.8744,35.8885,192600.0
2008-11-26 15:40:00,51.16,51.28,50.94,51.1,250900.0,35.9025,35.9867,35.7481,35.8604,250900.0
2008-11-26 15:50:00,51.12,51.41,51.01,51.41,400200.0,35.8744,36.0779,35.7972,36.0779,400200.0
2008-11-28 09:30:00,51.04,51.42,50.66,51.28,129500.0,35.8183,36.085,35.5516,35.9867,129500.0
2008-11-28 09:40:00,51.27,51.31,50.9,50.92,77600.0,35.9797,36.0078,35.72,35.7341,77600.0
2008-11-28 09:50:00,50.93,51.44,50.93,51.37,86200.0,35.7411,36.099,35.7411,36.0499,86200.0
2008-11-28 10:00:00,51.34,51.47,51.22,51.25,55000.0,36.0288,36.12,35.9446,35.9657,55000.0
2008-11-28 10:10:00,51.25,51.34,51.15,51.27,41800.0,35.9657,36.0288,35.8955,35.9797,41800.0
2008-11-28 10:20:00,51.26,51.68,51.25,51.56,62100.0,35.9727,36.2674,35.9657,36.1832,62100.0
2008-11-28 10:30:00,51.56,51.64,51.32,51.49,52600.0,36.1832,36.2393,36.0148,36.1341,52600.0
2008-11-28 10:40:00,51.49,51.61,51.38,51.56,46000.0,36.1341,36.2183,36.0569,36.1832,46000.0
2008-11-28 10:50:00,51.56,51.64,51.44,51.44,49400.0,36.1832,36.2393,36.099,36.099,49400.0
2008-11-28 11:00:00,51.46,51.46,51.09,51.12,66900.0,36.113,36.113,35.8534,35.8744,66900.0
2008-11-28 11:10:00,51.11,51.17,50.97,51.03,27000.0,35.8674,35.9095,35.7692,35.8113,27000.0
2008-11-28 11:20:00,51.06,51.44,51.0,51.4,35500.0,35.8323,36.099,35.7902,36.0709,35500.0
2008-11-28 11:30:00,51.41,51.42,51.11,51.2,30300.0,36.0779,36.085,35.8674,35.9306,30300.0
2008-11-28 11:40:00,51.2,51.27,51.12,51.27,25100.0,35.9306,35.9797,35.8744,35.9797,25100.0
2008-11-28 11:50:00,51.25,51.5,51.24,51.48,34900.0,35.9657,36.1411,35.9586,36.1271,34900.0
2008-11-28 12:00:00,51.45,51.6,51.41,51.48,40200.0,36.106,36.2113,36.0779,36.1271,40200.0
2008-11-28 12:10:00,51.5,51.57,51.33,51.4,27500.0,36.1411,36.1902,36.0218,36.0709,27500.0
2008-11-28 12:20:00,51.38,51.48,51.16,51.22,38400.0,36.0569,36.1271,35.9025,35.9446,38400.0
2008-11-28 12:30:00,51.2,51.22,51.06,51.14,23200.0,35.9306,35.9446,35.8323,35.8885,23200.0
2008-11-28 12:40:00,51.16,51.28,50.98,51.17,86100.0,35.9025,35.9867,35.7762,35.9095,86100.0
2008-11-28 12:50:00,51.17,51.52,51.17,51.44,195000.0,35.9095,36.1551,35.9095,36.099,195000.0
2008-12-01 09:30:00,50.53,50.76,49.5,49.75,257900.0,35.4604,35.6218,34.7376,34.913,257900.0
2008-12-01 09:40:00,49.75,49.81,49.5,49.59,146100.0,34.913,34.9551,34.7376,34.8007,146100.0
2008-12-01 09:50:00,49.61,49.82,49.38,49.38,136400.0,34.8148,34.9621,34.6533,34.6533,136400.0
2008-12-01 10:00:00,49.38,49.74,49.33,49.46,192800.0,34.6533,34.906,34.6183,34.7095,192800.0
2008-12-01 10:10:00,49.47,49.7,49.37,49.43,129400.0,34.7165,34.8779,34.6463,34.6884,129400.0
2008-12-01 10:20:00,49.41,49.41,49.08,49.12,98000.0,34.6744,34.6744,34.4428,34.4709,98000.0
2008-12-01 10:30:00,49.1,49.21,49.03,49.21,70300.0,34.4569,34.534,34.4077,34.534,70300.0
2008-12-01 10:40:00,49.19,49.27,49.05,49.14,125100.0,34.52,34.5762,34.4218,34.4849,125100.0
2008-12-01 10:50:00,49.15,49.29,49.0,49.0,74600.0,34.4919,34.5902,34.3867,34.3867,74600.0
2008-12-01 11:00:00,49.01,49.03,48.79,48.88,135900.0,34.3937,34.4077,34.2393,34.3025,135900.0
2008-12-01 11:10:00,48.87,49.08,48.84,49.02,90700.0,34.2954,34.4428,34.2744,34.4007,90700.0
2008-12-01 11:20:00,49.0,49.25,48.97,48.98,114400.0,34.3867,34.5621,34.3656,34.3726,114400.0
2008-12-01 11:30:00,48.98,49.23,48.95,49.07,82200.0,34.3726,34.5481,34.3516,34.4358,82200.0
2008-12-01 11:40:00,49.08,49.26,49.08,49.24,78000.0,34.4428,34.5691,34.4428,34.5551,78000.0
2008-12-01 11:50:00,49.25,49.38,49.18,49.34,80500.0,34.5621,34.6533,34.513,34.6253,80500.0
2008-12-01 12:00:00,49.34,49.7,49.25,49.34,138000.0,34.6253,34.8779,34.5621,34.6253,138000.0
2008-12-01 12:10:00,49.35,49.59,49.32,49.35,85900.0,34.6323,34.8007,34.6112,34.6323,85900.0
2008-12-01 12:20:00,49.35,49.38,49.17,49.23,82800.0,34.6323,34.6533,34.506,34.5481,82800.0
2008-12-01 12:30:00,49.22,49.28,48.87,48.9,81800.0,34.5411,34.5832,34.2954,34.3165,81800.0
2008-12-01 12:40:00,48.91,49.2,48.9,49.11,65000.0,34.3235,34.527,34.3165,34.4639,65000.0
2008-12-01 12:50:00,49.13,49.19,48.96,49.0,85500.0,34.4779,34.52,34.3586,34.3867,85500.0
2008-12-01 13:00:00,49.0,49.16,48.94,49.03,59700.0,34.3867,34.499,34.3446,34.4077,59700.0
2008-12-01 13:10:00,49.05,49.35,49.05,49.34,64400.0,34.4218,34.6323,34.4218,34.6253,64400.0
2008-12-01 13:20:00,49.37,49.38,49.15,49.25,73200.0,34.6463,34.6533,34.4919,34.5621,73200.0
2008-12-01 13:30:00,49.24,49.46,49.21,49.37,120300.0,34.5551,34.7095,34.534,34.6463,120300.0
2008-12-01 13:40:00,49.36,49.42,49.12,49.13,148100.0,34.6393,34.6814,34.4709,34.4779,148100.0
2008-12-01 13:50:00,49.14,49.34,49.06,49.3,109100.0,34.4849,34.6253,34.4288,34.5972,109100.0
2008-12-01 14:00:00,49.29,49.35,48.83,49.12,114600.0,34.5902,34.6323,34.2674,34.4709,114600.0
2008-12-01 14:10:00,49.11,49.17,48.81,48.93,100100.0,34.4639,34.506,34.2533,34.3375,100100.0
2008-12-01 14:20:00,48.95,49.19,48.89,49.11,68600.0,34.3516,34.52,34.3095,34.4639,68600.0
2008-12-01 14:30:00,49.11,49.23,48.93,49.0,81900.0,34.4639,34.5481,34.3375,34.3867,81900.0
2008-12-01 14:40:00,49.0,49.21,48.94,49.11,87100.0,34.3867,34.534,34.3446,34.4639,87100.0
2008-12-01 14:50:00,49.09,49.36,48.97,49.02,108700.0,34.4498,34.6393,34.3656,34.4007,108700.0
2008-12-01 15:00:00,49.0,49.15,48.76,48.78,133000.0,34.3867,34.4919,34.2182,34.2323,133000.0
2008-12-01 15:10:00,48.79,49.09,48.72,48.9,145700.0,34.2393,34.4498,34.1902,34.3165,145700.0
2008-12-01 15:20:00,48.89,48.95,48.65,48.72,152500.0,34.3095,34.3516,34.1411,34.1902,152500.0
2008-12-01 15:30:00,48.73,48.78,48.54,48.55,274700.0,34.1972,34.2323,34.0639,34.0709,274700.0
2008-12-01 15:40:00,48.54,48.61,48.11,48.39,251700.0,34.0639,34.113,33.7621,33.9586,251700.0
2008-12-01 15:50:00,48.39,48.46,47.9,47.9,393500.0,33.9586,34.0077,33.6147,33.6147,393500.0
2008-12-02 09:30:00,48.76,48.89,48.35,48.55,157800.0,34.2182,34.3095,33.9305,34.0709,157800.0
2008-12-02 09:40:00,48.52,48.52,47.76,47.83,165900.0,34.0498,34.0498,33.5165,33.5656,165900.0
2008-12-02 09:50:00,47.83,48.37,47.76,48.37,158000.0,33.5656,33.9446,33.5165,33.9446,158000.0
2008-12-02 10:00:00,48.37,48.71,48.37,48.65,179000.0,33.9446,34.1832,33.9446,34.1411,179000.0
2008-12-02 10:10:00,48.65,49.01,48.53,48.87,148000.0,34.1411,34.3937,34.0568,34.2954,148000.0
2008-12-02 10:20:00,48.87,48.89,48.48,48.55,138300.0,34.2954,34.3095,34.0218,34.0709,138300.0
2008-12-02 10:30:00,48.57,48.9,48.5,48.88,160500.0,34.0849,34.3165,34.0358,34.3025,160500.0
2008-12-02 10:40:00,48.9,49.25,48.88,49.2,149200.0,34.3165,34.5621,34.3025,34.527,149200.0
2008-12-02 10:50:00,49.19,49.34,49.0,49.3,90500.0,34.52,34.6253,34.3867,34.5972,90500.0
2008-12-02 11:00:00,49.29,49.48,49.16,49.44,105400.0,34.5902,34.7235,34.499,34.6955,105400.0
2008-12-02 11:10:00,49.45,49.63,49.33,49.48,101900.0,34.7025,34.8288,34.6183,34.7235,101900.0
2008-12-02 11:20:00,49.46,49.92,49.43,49.75,104700.0,34.7095,35.0323,34.6884,34.913,104700.0
2008-12-02 11:30:00,49.76,49.81,49.35,49.37,107300.0,34.92,34.9551,34.6323,34.6463,107300.0
2008-12-02 11:40:00,49.37,49.46,49.12,49.42,67300.0,34.6463,34.7095,34.4709,34.6814,67300.0
2008-12-02 11:50:00,49.45,49.62,49.32,49.41,88400.0,34.7025,34.8218,34.6112,34.6744,88400.0
2008-12-02 12:00:00,49.4,49.46,49.22,49.32,73000.0,34.6674,34.7095,34.5411,34.6112,73000.0
2008-12-02 12:10:00,49.34,49.4,49.22,49.26,43800.0,34.6253,34.6674,34.5411,34.5691,43800.0
2008-12-02 12:20:00,49.26,49.43,49.16,49.38,57000.0,34.5691,34.6884,34.499,34.6533,57000.0
2008-12-02 12:30:00,49.39,49.46,49.22,49.22,64800.0,34.6604,34.7095,34.5411,34.5411,64800.0
2008-12-02 12:40:00,49.23,49.31,49.16,49.25,45900.0,34.5481,34.6042,34.499,34.5621,45900.0
2008-12-02 12:50:00,49.24,49.33,49.13,49.28,43900.0,34.5551,34.6183,34.4779,34.5832,43900.0
2008-12-02 13:00:00,49.28,49.38,49.19,49.23,61300.0,34.5832,34.6533,34.52,34.5481,61300.0
2008-12-02 13:10:00,49.22,49.56,49.19,49.42,46400.0,34.5411,34.7797,34.52,34.6814,46400.0
2008-12-02 13:20:00,49.4,49.47,49.33,49.43,49500.0,34.6674,34.7165,34.6183,34.6884,49500.0
2008-12-02 13:30:00,49.4,49.44,49.15,49.42,99700.0,34.6674,34.6955,34.4919,34.6814,99700.0
2008-12-02 13:40:00,49.42,49.78,49.38,49.61,103900.0,34.6814,34.9341,34.6533,34.8148,103900.0
2008-12-02 13:50:00,49.61,49.63,49.27,49.39,119900.0,34.8148,34.8288,34.5762,34.6604,119900.0
2008-12-02 14:00:00,49.37,49.41,49.0,49.08,183600.0,34.6463,34.6744,34.3867,34.4428,183600.0
2008-12-02 14:10:00,49.07,49.15,48.83,49.0,189400.0,34.4358,34.4919,34.2674,34.3867,189400.0
2008-12-02 14:20:00,48.99,49.15,48.9,49.15,175500.0,34.3797,34.4919,34.3165,34.4919,175500.0
2008-12-02 14:30:00,49.15,49.19,48.88,49.04,169800.0,34.4919,34.52,34.3025,34.4147,169800.0
2008-12-02 14:40:00,49.02,49.1,48.93,49.0,85900.0,34.4007,34.4569,34.3375,34.3867,85900.0
2008-12-02 14:50:00,49.0,49.36,48.97,49.3,138900.0,34.3867,34.6393,34.3656,34.5972,138900.0
2008-12-02 15:00:00,49.3,49.41,49.07,49.28,205100.0,34.5972,34.6744,34.4358,34.5832,205100.0
2008-12-02 15:10:00,49.26,49.69,49.24,49.62,181900.0,34.5691,34.8709,34.5551,34.8218,181900.0
2008-12-02 15:20:00,49.62,49.88,49.5,49.81,158000.0,34.8218,35.0042,34.7376,34.9551,158000.0
2008-12-02 15:30:00,49.82,50.14,49.7,49.72,201100.0,34.9621,35.1867,34.8779,34.8919,201100.0
2008-12-02 15:40:00,49.72,50.01,49.58,49.66,148800.0,34.8919,35.0955,34.7937,34.8498,148800.0
2008-12-02 15:50:00,49.67,50.2,49.45,49.98,425500.0,34.8569,35.2288,34.7025,35.0744,425500.0
2008-12-03 09:30:00,48.99,49.94,48.73,49.87,378700.0,34.3797,35.0463,34.1972,34.9972,378700.0
2008-12-03 09:40:00,49.87,50.0,49.0,49.4,339900.0,34.9972,35.0884,34.3867,34.6674,339900.0
2008-12-03 09:50:00,49.4,49.71,49.38,49.6,151200.0,34.6674,34.8849,34.6533,34.8077,151200.0
2008-12-03 10:00:00,49.57,50.0,49.48,49.96,204600.0,34.7867,35.0884,34.7235,35.0604,204600.0
2008-12-03 10:10:00,49.93,50.41,49.84,50.03,215500.0,35.0393,35.3762,34.9762,35.1095,215500.0
2008-12-03 10:20:00,50.01,50.4,50.01,50.38,146400.0,35.0955,35.3691,35.0955,35.3551,146400.0
2008-12-03 10:30:00,50.4,50.86,50.4,50.81,225200.0,35.3691,35.692,35.3691,35.6569,225200.0
2008-12-03 10:40:00,50.81,50.88,50.6,50.85,160900.0,35.6569,35.706,35.5095,35.6849,160900.0
2008-12-03 10:50:00,50.83,51.88,50.81,51.68,259500.0,35.6709,36.4078,35.6569,36.2674,259500.0
2008-12-03 11:00:00,51.66,51.73,51.1,51.14,121600.0,36.2534,36.3025,35.8604,35.8885,121600.0
2008-12-03 11:10:00,51.16,52.22,51.16,51.99,246200.0,35.9025,36.6464,35.9025,36.485,246200.0
2008-12-03 11:20:00,51.96,51.98,51.24,51.33,200400.0,36.4639,36.4779,35.9586,36.0218,200400.0
2008-12-03 11:30:00,51.32,51.69,51.17,51.4,117600.0,36.0148,36.2744,35.9095,36.0709,117600.0
2008-12-03 11:40:00,51.37,51.83,51.37,51.63,166400.0,36.0499,36.3727,36.0499,36.2323,166400.0
2008-12-03 11:50:00,51.65,52.21,51.61,52.13,167700.0,36.2464,36.6394,36.2183,36.5832,167700.0
2008-12-03 12:00:00,52.11,52.11,51.26,51.37,74700.0,36.5692,36.5692,35.9727,36.0499,74700.0
2008-12-03 12:10:00,51.38,51.6,51.35,51.45,106200.0,36.0569,36.2113,36.0358,36.106,106200.0
2008-12-03 12:20:00,51.44,51.69,51.36,51.68,81200.0,36.099,36.2744,36.0428,36.2674,81200.0
2008-12-03 12:30:00,51.68,52.0,51.67,51.93,122000.0,36.2674,36.492,36.2604,36.4429,122000.0
2008-12-03 12:40:00,51.95,51.99,51.54,51.59,48300.0,36.4569,36.485,36.1692,36.2043,48300.0
2008-12-03 12:50:00,51.61,51.65,51.35,51.62,87000.0,36.2183,36.2464,36.0358,36.2253,87000.0
2008-12-03 13:00:00,51.63,51.67,51.21,51.23,75600.0,36.2323,36.2604,35.9376,35.9516,75600.0
2008-12-03 13:10:00,51.24,51.39,51.18,51.3,55400.0,35.9586,36.0639,35.9165,36.0007,55400.0
2008-12-03 13:20:00,51.31,51.5,51.03,51.12,136200.0,36.0078,36.1411,35.8113,35.8744,136200.0
2008-12-03 13:30:00,51.11,51.11,50.89,50.89,86400.0,35.8674,35.8674,35.713,35.713,86400.0
2008-12-03 13:40:00,50.91,50.93,50.4,50.5,162200.0,35.7271,35.7411,35.3691,35.4393,162200.0
2008-12-03 13:50:00,50.5,50.59,50.36,50.51,130900.0,35.4393,35.5025,35.3411,35.4463,130900.0
2008-12-03 14:00:00,50.51,50.73,50.24,50.28,251000.0,35.4463,35.6007,35.2569,35.2849,251000.0
2008-12-03 14:10:00,50.29,50.75,50.27,50.71,241300.0,35.292,35.6148,35.2779,35.5867,241300.0
2008-12-03 14:20:00,50.69,51.26,50.65,51.12,191100.0,35.5727,35.9727,35.5446,35.8744,191100.0
2008-12-03 14:30:00,51.1,51.43,51.04,51.06,227400.0,35.8604,36.092,35.8183,35.8323,227400.0
2008-12-03 14:40:00,51.04,51.33,50.87,51.22,183300.0,35.8183,36.0218,35.699,35.9446,183300.0
2008-12-03 14:50:00,51.23,51.42,50.84,50.89,119400.0,35.9516,36.085,35.6779,35.713,119400.0
2008-12-03 15:00:00,50.89,51.11,50.45,50.97,178300.0,35.713,35.8674,35.4042,35.7692,178300.0
2008-12-03 15:10:00,50.96,51.06,50.28,50.61,217200.0,35.7621,35.8323,35.2849,35.5165,217200.0
2008-12-03 15:20:00,50.62,50.85,50.42,50.57,323400.0,35.5235,35.6849,35.3832,35.4885,323400.0
2008-12-03 15:30:00,50.58,51.0,50.41,50.91,321000.0,35.4955,35.7902,35.3762,35.7271,321000.0
2008-12-03 15:40:00,50.9,51.47,50.9,51.16,382200.0,35.72,36.12,35.72,35.9025,382200.0
2008-12-03 15:50:00,51.18,51.43,51.07,51.41,492800.0,35.9165,36.092,35.8393,36.0779,492800.0
2008-12-04 09:30:00,51.01,52.12,50.43,51.98,455300.0,35.7972,36.5762,35.3902,36.4779,455300.0
2008-12-04 09:40:00,51.94,52.38,51.94,52.06,268700.0,36.4499,36.7587,36.4499,36.5341,268700.0
2008-12-04 09:50:00,52.1,52.53,52.03,52.08,278900.0,36.5622,36.8639,36.513,36.5481,278900.0
2008-12-04 10:00:00,52.08,52.36,51.78,51.84,320100.0,36.5481,36.7446,36.3376,36.3797,320100.0
2008-12-04 10:10:00,51.86,52.15,51.69,51.69,366700.0,36.3937,36.5972,36.2744,36.2744,366700.0
2008-12-04 10:20:00,51.72,52.02,51.62,51.63,194800.0,36.2955,36.506,36.2253,36.2323,194800.0
2008-12-04 10:30:00,51.64,51.86,51.17,51.79,356700.0,36.2393,36.3937,35.9095,36.3446,356700.0
2008-12-04 10:40:00,51.79,51.87,51.37,51.52,163000.0,36.3446,36.4007,36.0499,36.1551,163000.0
2008-12-04 10:50:00,51.51,51.93,51.33,51.74,155600.0,36.1481,36.4429,36.0218,36.3095,155600.0
2008-12-04 11:00:00,51.74,51.94,51.59,51.66,108300.0,36.3095,36.4499,36.2043,36.2534,108300.0
2008-12-04 11:10:00,51.66,51.89,51.41,51.68,143500.0,36.2534,36.4148,36.0779,36.2674,143500.0
2008-12-04 11:20:00,51.67,52.25,51.57,52.19,204300.0,36.2604,36.6674,36.1902,36.6253,204300.0
2008-12-04 11:30:00,52.17,52.18,51.73,51.97,166300.0,36.6113,36.6183,36.3025,36.4709,166300.0
2008-12-04 11:40:00,51.96,52.02,51.71,51.85,153500.0,36.4639,36.506,36.2885,36.3867,153500.0
2008-12-04 11:50:00,51.83,52.06,51.73,51.84,132300.0,36.3727,36.5341,36.3025,36.3797,132300.0
2008-12-04 12:00:00,51.84,51.9,51.59,51.78,70400.0,36.3797,36.4218,36.2043,36.3376,70400.0
2008-12-04 12:10:00,51.79,51.93,51.78,51.82,148700.0,36.3446,36.4429,36.3376,36.3657,148700.0
2008-12-04 12:20:00,51.81,51.87,51.75,51.82,192800.0,36.3586,36.4007,36.3165,36.3657,192800.0
2008-12-04 12:30:00,51.84,52.34,51.78,52.27,106100.0,36.3797,36.7306,36.3376,36.6815,106100.0
2008-12-04 12:40:00,52.26,52.49,52.26,52.39,99700.0,36.6744,36.8358,36.6744,36.7657,99700.0
2008-12-04 12:50:00,52.4,52.41,52.2,52.32,210700.0,36.7727,36.7797,36.6323,36.7165,210700.0
2008-12-04 13:00:00,52.34,52.35,52.12,52.21,117100.0,36.7306,36.7376,36.5762,36.6394,117100.0
2008-12-04 13:10:00,52.21,52.31,51.96,52.11,126800.0,36.6394,36.7095,36.4639,36.5692,126800.0
2008-12-04 13:20:00,52.09,52.17,51.98,51.99,148900.0,36.5551,36.6113,36.4779,36.485,148900.0
2008-12-04 13:30:00,51.97,52.38,51.97,52.28,79200.0,36.4709,36.7587,36.4709,36.6885,79200.0
2008-12-04 13:40:00,52.29,52.39,52.18,52.33,82900.0,36.6955,36.7657,36.6183,36.7236,82900.0
2008-12-04 13:50:00,52.3,52.52,52.27,52.42,95000.0,36.7025,36.8569,36.6815,36.7867,95000.0
2008-12-04 14:00:00,52.41,52.9,52.38,52.84,196200.0,36.7797,37.1236,36.7587,37.0815,196200.0
2008-12-04 14:10:00,52.86,53.0,52.54,52.75,134200.0,37.0955,37.1937,36.8709,37.0183,134200.0
2008-12-04 14:20:00,52.76,52.98,52.69,52.93,207400.0,37.0253,37.1797,36.9762,37.1446,207400.0
2008-12-04 14:30:00,52.92,53.33,52.91,53.18,173200.0,37.1376,37.4253,37.1306,37.3201,173200.0
2008-12-04 14:40:00,53.17,53.35,52.87,53.06,223900.0,37.313,37.4394,37.1025,37.2359,223900.0
2008-12-04 14:50:00,53.06,53.29,52.99,53.1,174000.0,37.2359,37.3973,37.1867,37.2639,174000.0
2008-12-04 15:00:00,53.13,53.13,52.12,52.58,348600.0,37.285,37.285,36.5762,36.899,348600.0
2008-12-04 15:10:00,52.56,52.68,52.3,52.49,566700.0,36.885,36.9692,36.7025,36.8358,566700.0
2008-12-04 15:20:00,52.5,52.54,52.03,52.16,670200.0,36.8429,36.8709,36.513,36.6043,670200.0
2008-12-04 15:30:00,52.16,52.3,51.97,52.04,550300.0,36.6043,36.7025,36.4709,36.5201,550300.0
2008-12-04 15:40:00,52.05,52.74,51.99,52.39,501600.0,36.5271,37.0113,36.485,36.7657,501600.0
2008-12-04 15:50:00,52.4,52.88,52.11,52.78,670000.0,36.7727,37.1095,36.5692,37.0394,670000.0
2008-12-05 09:30:00,52.17,52.7,51.89,52.7,209800.0,36.6113,36.9832,36.4148,36.9832,209800.0
2008-12-05 09:40:00,52.64,52.78,51.86,52.0,172700.0,36.9411,37.0394,36.3937,36.492,172700.0
2008-12-05 09:50:00,51.99,52.46,51.99,52.39,149700.0,36.485,36.8148,36.485,36.7657,149700.0
2008-12-05 10:00:00,52.39,52.49,52.17,52.31,265900.0,36.7657,36.8358,36.6113,36.7095,265900.0
2008-12-05 10:10:00,52.27,52.43,52.12,52.37,149700.0,36.6815,36.7937,36.5762,36.7516,149700.0
2008-12-05 10:20:00,52.38,52.59,52.23,52.31,143300.0,36.7587,36.906,36.6534,36.7095,143300.0
2008-12-05 10:30:00,52.3,52.55,52.3,52.47,152000.0,36.7025,36.878,36.7025,36.8218,152000.0
2008-12-05 10:40:00,52.48,52.49,52.24,52.37,204300.0,36.8288,36.8358,36.6604,36.7516,204300.0
2008-12-05 10:50:00,52.37,53.12,52.29,53.04,158000.0,36.7516,37.278,36.6955,37.2218,158000.0
2008-12-05 11:00:00,53.04,53.05,52.73,52.89,156100.0,37.2218,37.2288,37.0043,37.1166,156100.0
2008-12-05 11:10:00,52.91,53.21,52.82,53.2,188300.0,37.1306,37.3411,37.0674,37.3341,188300.0
2008-12-05 11:20:00,53.2,53.25,52.99,53.09,94800.0,37.3341,37.3692,37.1867,37.2569,94800.0
2008-12-05 11:30:00,53.08,53.35,52.95,53.34,120400.0,37.2499,37.4394,37.1587,37.4324,120400.0
2008-12-05 11:40:00,53.34,53.48,53.04,53.07,96200.0,37.4324,37.5306,37.2218,37.2429,96200.0
2008-12-05 11:50:00,53.07,53.29,53.05,53.23,129800.0,37.2429,37.3973,37.2288,37.3552,129800.0
2008-12-05 12:00:00,53.25,53.41,53.06,53.4,95000.0,37.3692,37.4815,37.2359,37.4745,95000.0
2008-12-05 12:10:00,53.36,53.45,53.22,53.37,85300.0,37.4464,37.5095,37.3481,37.4534,85300.0
2008-12-05 12:20:00,53.37,53.48,53.29,53.48,88500.0,37.4534,37.5306,37.3973,37.5306,88500.0
2008-12-05 12:30:00,53.47,53.48,53.1,53.22,120900.0,37.5236,37.5306,37.2639,37.3481,120900.0
2008-12-05 12:40:00,53.21,53.46,53.18,53.41,115600.0,37.3411,37.5166,37.3201,37.4815,115600.0
2008-12-05 12:50:00,53.41,53.58,53.3,53.56,79400.0,37.4815,37.6008,37.4043,37.5867,79400.0
2008-12-05 13:00:00,53.57,53.9,53.54,53.78,87800.0,37.5938,37.8253,37.5727,37.7411,87800.0
2008-12-05 13:10:00,53.77,53.95,53.63,53.68,75800.0,37.7341,37.8604,37.6359,37.671,75800.0
2008-12-05 13:20:00,53.69,53.93,53.67,53.8,112100.0,37.678,37.8464,37.6639,37.7552,112100.0
2008-12-05 13:30:00,53.75,53.97,53.73,53.85,111600.0,37.7201,37.8745,37.706,37.7903,111600.0
2008-12-05 13:40:00,53.87,54.24,53.73,54.18,152200.0,37.8043,38.0639,37.706,38.0218,152200.0
2008-12-05 13:50:00,54.19,54.79,54.17,54.35,225700.0,38.0289,38.4499,38.0148,38.1411,225700.0
2008-12-05 14:00:00,54.35,54.43,53.93,53.98,232400.0,38.1411,38.1973,37.8464,37.8815,232400.0
2008-12-05 14:10:00,53.98,54.2,53.88,54.02,195100.0,37.8815,38.0359,37.8113,37.9096,195100.0
2008-12-05 14:20:00,54.05,54.36,53.99,54.25,241300.0,37.9306,38.1482,37.8885,38.071,241300.0
2008-12-05 14:30:00,54.22,54.89,54.17,54.89,216100.0,38.0499,38.5201,38.0148,38.5201,216100.0
2008-12-05 14:40:00,54.89,55.29,54.87,55.28,397200.0,38.5201,38.8008,38.5061,38.7938,397200.0
2008-12-05 14:50:00,55.29,55.41,54.92,55.0,491000.0,38.8008,38.885,38.5411,38.5973,491000.0
2008-12-05 15:00:00,55.0,55.03,54.49,54.78,441200.0,38.5973,38.6183,38.2394,38.4429,441200.0
2008-12-05 15:10:00,54.77,55.33,54.7,55.22,311400.0,38.4359,38.8289,38.3868,38.7517,311400.0
2008-12-05 15:20:00,55.18,55.39,54.84,55.31,218900.0,38.7236,38.871,38.485,38.8148,218900.0
2008-12-05 15:30:00,55.3,55.86,55.22,55.76,442000.0,38.8078,39.2008,38.7517,39.1306,442000.0
2008-12-05 15:40:00,55.77,55.89,55.42,55.75,482000.0,39.1376,39.2219,38.892,39.1236,482000.0
2008-12-05 15:50:00,55.74,55.82,55.48,55.68,673500.0,39.1166,39.1727,38.9341,39.0745,673500.0
2008-12-08 09:30:00,55.39,55.98,54.75,54.81,415300.0,38.871,39.285,38.4218,38.464,415300.0
2008-12-08 09:40:00,54.81,55.1,54.64,54.91,341100.0,38.464,38.6675,38.3446,38.5341,341100.0
2008-12-08 09:50:00,54.92,55.36,54.6,55.21,333300.0,38.5411,38.8499,38.3166,38.7447,333300.0
2008-12-08 10:00:00,55.17,55.32,54.87,55.2,393800.0,38.7166,38.8219,38.5061,38.7376,393800.0
2008-12-08 10:10:00,55.17,55.19,54.85,55.04,102200.0,38.7166,38.7306,38.492,38.6254,102200.0
2008-12-08 10:20:00,55.03,55.18,54.96,55.11,142500.0,38.6183,38.7236,38.5692,38.6745,142500.0
2008-12-08 10:30:00,55.13,55.5,55.0,55.49,176800.0,38.6885,38.9482,38.5973,38.9412,176800.0
2008-12-08 10:40:00,55.48,56.27,55.32,55.71,352400.0,38.9341,39.4885,38.8219,39.0955,352400.0
2008-12-08 10:50:00,55.69,55.73,55.39,55.71,234400.0,39.0815,39.1096,38.871,39.0955,234400.0
2008-12-08 11:00:00,55.7,55.93,55.55,55.61,160500.0,39.0885,39.2499,38.9833,39.0254,160500.0
2008-12-08 11:10:00,55.58,55.71,55.45,55.48,227300.0,39.0043,39.0955,38.9131,38.9341,227300.0
2008-12-08 11:20:00,55.49,55.63,55.28,55.38,173500.0,38.9412,39.0394,38.7938,38.864,173500.0
2008-12-08 11:30:00,55.37,55.54,55.24,55.27,156400.0,38.8569,38.9762,38.7657,38.7868,156400.0
2008-12-08 11:40:00,55.27,55.35,55.19,55.19,77000.0,38.7868,38.8429,38.7306,38.7306,77000.0
2008-12-08 11:50:00,55.19,55.23,54.76,55.0,104300.0,38.7306,38.7587,38.4289,38.5973,104300.0
2008-12-08 12:00:00,55.01,55.15,54.75,54.84,80600.0,38.6043,38.7026,38.4218,38.485,80600.0
2008-12-08 12:10:00,54.84,55.06,54.75,55.02,79300.0,38.485,38.6394,38.4218,38.6113,79300.0
2008-12-08 12:20:00,55.01,55.29,54.97,55.21,64200.0,38.6043,38.8008,38.5762,38.7447,64200.0
2008-12-08 12:30:00,55.18,55.28,54.92,54.98,66000.0,38.7236,38.7938,38.5411,38.5833,66000.0
2008-12-08 12:40:00,54.96,55.18,54.93,55.04,72700.0,38.5692,38.7236,38.5482,38.6254,72700.0
2008-12-08 12:50:00,55.05,55.14,54.81,54.83,62800.0,38.6324,38.6955,38.464,38.478,62800.0
2008-12-08 13:00:00,54.87,55.09,54.76,54.89,133000.0,38.5061,38.6604,38.4289,38.5201,133000.0
2008-12-08 13:10:00,54.89,55.0,54.64,54.68,58000.0,38.5201,38.5973,38.3446,38.3727,58000.0
2008-12-08 13:20:00,54.7,54.81,54.54,54.61,89600.0,38.3868,38.464,38.2745,38.3236,89600.0
2008-12-08 13:30:00,54.61,54.97,54.5,54.93,181900.0,38.3236,38.5762,38.2464,38.5482,181900.0
2008-12-08 13:40:00,54.9,55.11,54.7,54.74,83500.0,38.5271,38.6745,38.3868,38.4148,83500.0
2008-12-08 13:50:00,54.75,54.88,54.46,54.68,79600.0,38.4218,38.5131,38.2183,38.3727,79600.0
2008-12-08 14:00:00,54.68,54.86,54.6,54.82,105300.0,38.3727,38.499,38.3166,38.471,105300.0
2008-12-08 14:10:00,54.83,55.06,54.75,54.92,65600.0,38.478,38.6394,38.4218,38.5411,65600.0
2008-12-08 14:20:00,54.92,55.28,54.91,55.18,92800.0,38.5411,38.7938,38.5341,38.7236,92800.0
2008-12-08 14:30:00,55.19,55.38,55.02,55.24,127000.0,38.7306,38.864,38.6113,38.7657,127000.0
2008-12-08 14:40:00,55.25,55.59,55.14,55.4,117700.0,38.7727,39.0113,38.6955,38.878,117700.0
2008-12-08 14:50:00,55.42,55.66,55.24,55.66,88800.0,38.892,39.0605,38.7657,39.0605,88800.0
2008-12-08 15:00:00,55.65,55.69,55.31,55.57,125800.0,39.0534,39.0815,38.8148,38.9973,125800.0
2008-12-08 15:10:00,55.6,55.67,55.38,55.47,175900.0,39.0183,39.0675,38.864,38.9271,175900.0
2008-12-08 15:20:00,55.46,55.58,55.28,55.3,157000.0,38.9201,39.0043,38.7938,38.8078,157000.0
2008-12-08 15:30:00,55.3,55.49,54.87,54.9,360100.0,38.8078,38.9412,38.5061,38.5271,360100.0
2008-12-08 15:40:00,54.91,55.08,54.48,54.62,328600.0,38.5341,38.6534,38.2324,38.3306,328600.0
2008-12-08 15:50:00,54.62,55.21,54.62,55.18,570600.0,38.3306,38.7447,38.3306,38.7236,570600.0
2008-12-09 09:30:00,55.06,55.1,54.58,54.75,206800.0,38.6394,38.6675,38.3025,38.4218,206800.0
2008-12-09 09:40:00,54.76,55.16,54.58,54.72,154400.0,38.4289,38.7096,38.3025,38.4008,154400.0
2008-12-09 09:50:00,54.73,54.78,54.14,54.16,175700.0,38.4078,38.4429,37.9938,38.0078,175700.0
2008-12-09 10:00:00,54.17,54.39,54.02,54.21,242700.0,38.0148,38.1692,37.9096,38.0429,242700.0
2008-12-09 10:10:00,54.2,54.75,54.13,54.62,202100.0,38.0359,38.4218,37.9867,38.3306,202100.0
2008-12-09 10:20:00,54.62,54.81,54.54,54.58,120600.0,38.3306,38.464,38.2745,38.3025,120600.0
2008-12-09 10:30:00,54.6,54.88,54.44,54.48,117200.0,38.3166,38.5131,38.2043,38.2324,117200.0
2008-12-09 10:40:00,54.46,54.6,54.38,54.43,103400.0,38.2183,38.3166,38.1622,38.1973,103400.0
2008-12-09 10:50:00,54.44,54.64,54.36,54.47,122200.0,38.2043,38.3446,38.1482,38.2253,122200.0
2008-12-09 11:00:00,54.46,54.66,54.24,54.42,348500.0,38.2183,38.3587,38.0639,38.1903,348500.0
2008-12-09 11:10:00,54.41,54.46,53.82,53.86,202500.0,38.1832,38.2183,37.7692,37.7973,202500.0
2008-12-09 11:20:00,53.87,53.91,52.91,53.03,416100.0,37.8043,37.8324,37.1306,37.2148,416100.0
2008-12-09 11:30:00,53.05,53.31,53.03,53.27,147900.0,37.2288,37.4113,37.2148,37.3832,147900.0
2008-12-09 11:40:00,53.25,53.7,53.25,53.55,118400.0,37.3692,37.685,37.3692,37.5797,118400.0
2008-12-09 11:50:00,53.57,54.0,53.56,53.84,121500.0,37.5938,37.8955,37.5867,37.7832,121500.0
2008-12-09 12:00:00,53.81,54.17,53.78,53.98,115100.0,37.7622,38.0148,37.7411,37.8815,115100.0
2008-12-09 12:10:00,53.96,54.04,53.53,53.72,75100.0,37.8674,37.9236,37.5657,37.699,75100.0
2008-12-09 12:20:00,53.71,53.71,53.37,53.4,87100.0,37.692,37.692,37.4534,37.4745,87100.0
2008-12-09 12:30:00,53.4,53.76,53.36,53.75,116400.0,37.4745,37.7271,37.4464,37.7201,116400.0
2008-12-09 12:40:00,53.74,53.8,53.5,53.5,99000.0,37.7131,37.7552,37.5446,37.5446,99000.0
2008-12-09 12:50:00,53.5,53.6,53.35,53.37,90500.0,37.5446,37.6148,37.4394,37.4534,90500.0
2008-12-09 13:00:00,53.37,53.42,53.18,53.4,155300.0,37.4534,37.4885,37.3201,37.4745,155300.0
2008-12-09 13:10:00,53.41,53.43,53.15,53.18,134800.0,37.4815,37.4955,37.299,37.3201,134800.0
2008-12-09 13:20:00,53.19,53.35,53.18,53.28,139300.0,37.3271,37.4394,37.3201,37.3902,139300.0
2008-12-09 13:30:00,53.28,53.31,52.89,52.95,309400.0,37.3902,37.4113,37.1166,37.1587,309400.0
2008-12-09 13:40:00,52.95,53.14,52.91,53.08,146400.0,37.1587,37.292,37.1306,37.2499,146400.0
2008-12-09 13:50:00,53.08,53.09,52.75,53.02,174100.0,37.2499,37.2569,37.0183,37.2078,174100.0
2008-12-09 14:00:00,53.0,53.0,52.61,52.72,162900.0,37.1937,37.1937,36.9201,36.9973,162900.0
2008-12-09 14:10:00,52.72,52.92,52.65,52.88,94500.0,36.9973,37.1376,36.9481,37.1095,94500.0
2008-12-09 14:20:00,52.87,52.95,52.59,52.68,183000.0,37.1025,37.1587,36.906,36.9692,183000.0
2008-12-09 14:30:00,52.69,52.89,52.58,52.81,103600.0,36.9762,37.1166,36.899,37.0604,103600.0
2008-12-09 14:40:00,52.83,53.05,52.69,53.0,79000.0,37.0744,37.2288,36.9762,37.1937,79000.0
2008-12-09 14:50:00,52.99,53.26,52.8,53.15,117700.0,37.1867,37.3762,37.0534,37.299,117700.0
2008-12-09 15:00:00,53.15,53.38,52.94,53.3,149500.0,37.299,37.4604,37.1516,37.4043,149500.0
2008-12-09 15:10:00,53.31,53.35,52.88,53.17,180500.0,37.4113,37.4394,37.1095,37.313,180500.0
2008-12-09 15:20:00,53.16,53.29,52.76,53.03,263100.0,37.306,37.3973,37.0253,37.2148,263100.0
2008-12-09 15:30:00,53.01,53.03,52.57,52.72,351500.0,37.2008,37.2148,36.892,36.9973,351500.0
2008-12-09 15:40:00,52.71,52.78,52.46,52.53,314200.0,36.9902,37.0394,36.8148,36.8639,314200.0
2008-12-09 15:50:00,52.54,53.1,52.54,53.1,467600.0,36.8709,37.2639,36.8709,37.2639,467600.0
2008-12-10 09:30:00,53.1,53.49,52.55,52.66,336800.0,37.2639,37.5376,36.878,36.9551,336800.0
2008-12-10 09:40:00,52.64,52.69,52.12,52.17,304100.0,36.9411,36.9762,36.5762,36.6113,304100.0
2008-12-10 09:50:00,52.13,52.17,51.91,52.06,230300.0,36.5832,36.6113,36.4288,36.5341,230300.0
2008-12-10 10:00:00,52.05,52.72,52.01,52.68,238700.0,36.5271,36.9973,36.499,36.9692,238700.0
2008-12-10 10:10:00,52.7,53.0,52.5,52.96,200900.0,36.9832,37.1937,36.8429,37.1657,200900.0
2008-12-10 10:20:00,52.98,53.1,52.8,53.05,162300.0,37.1797,37.2639,37.0534,37.2288,162300.0
2008-12-10 10:30:00,53.01,53.32,52.95,53.09,141400.0,37.2008,37.4183,37.1587,37.2569,141400.0
2008-12-10 10:40:00,53.11,53.22,52.84,52.97,261100.0,37.2709,37.3481,37.0815,37.1727,261100.0
2008-12-10 10:50:00,52.95,53.02,52.68,53.02,143300.0,37.1587,37.2078,36.9692,37.2078,143300.0
2008-12-10 11:00:00,53.01,53.11,52.66,52.74,122600.0,37.2008,37.2709,36.9551,37.0113,122600.0
2008-12-10 11:10:00,52.76,53.19,52.74,53.05,89600.0,37.0253,37.3271,37.0113,37.2288,89600.0
2008-12-10 11:20:00,53.03,53.08,52.86,52.96,57700.0,37.2148,37.2499,37.0955,37.1657,57700.0
2008-12-10 11:30:00,52.96,53.2,52.89,53.02,49900.0,37.1657,37.3341,37.1166,37.2078,49900.0
2008-12-10 11:40:00,52.98,53.37,52.91,53.35,62600.0,37.1797,37.4534,37.1306,37.4394,62600.0
2008-12-10 11:50:00,53.34,53.47,53.19,53.25,50100.0,37.4324,37.5236,37.3271,37.3692,50100.0
2008-12-10 12:00:00,53.27,53.43,53.15,53.26,72500.0,37.3832,37.4955,37.299,37.3762,72500.0
2008-12-10 12:10:00,53.26,53.48,53.17,53.38,45900.0,37.3762,37.5306,37.313,37.4604,45900.0
2008-12-10 12:20:00,53.39,53.4,52.87,52.95,77300.0,37.4674,37.4745,37.1025,37.1587,77300.0
2008-12-10 12:30:00,52.94,52.99,52.65,52.69,111800.0,37.1516,37.1867,36.9481,36.9762,111800.0
2008-12-10 12:40:00,52.69,52.86,52.64,52.66,69500.0,36.9762,37.0955,36.9411,36.9551,69500.0
2008-12-10 12:50:00,52.65,52.8,52.39,52.51,122500.0,36.9481,37.0534,36.7657,36.8499,122500.0
2008-12-10 13:00:00,52.5,52.56,52.42,52.48,139200.0,36.8429,36.885,36.7867,36.8288,139200.0
2008-12-10 13:10:00,52.48,52.63,52.4,52.61,140800.0,36.8288,36.9341,36.7727,36.9201,140800.0
2008-12-10 13:20:00,52.61,52.69,52.42,52.46,127300.0,36.9201,36.9762,36.7867,36.8148,127300.0
2008-12-10 13:30:00,52.46,52.5,52.16,52.18,190000.0,36.8148,36.8429,36.6043,36.6183,190000.0
2008-12-10 13:40:00,52.17,52.26,51.99,52.18,152800.0,36.6113,36.6744,36.485,36.6183,152800.0
2008-12-10 13:50:00,52.18,52.23,51.9,52.0,198900.0,36.6183,36.6534,36.4218,36.492,198900.0
2008-12-10 14:00:00,52.0,52.26,51.89,52.0,279100.0,36.492,36.6744,36.4148,36.492,279100.0
2008-12-10 14:10:00,52.0,52.54,51.96,52.45,211100.0,36.492,36.8709,36.4639,36.8078,211100.0
2008-12-10 14:20:00,52.45,52.54,52.28,52.5,240300.0,36.8078,36.8709,36.6885,36.8429,240300.0
2008-12-10 14:30:00,52.53,52.89,52.32,52.73,354600.0,36.8639,37.1166,36.7165,37.0043,354600.0
2008-12-10 14:40:00,52.73,52.99,52.5,52.74,159500.0,37.0043,37.1867,36.8429,37.0113,159500.0
2008-12-10 14:50:00,52.73,53.19,52.67,52.91,100800.0,37.0043,37.3271,36.9622,37.1306,100800.0
2008-12-10 15:00:00,52.89,53.34,52.78,53.27,209000.0,37.1166,37.4324,37.0394,37.3832,209000.0
2008-12-10 15:10:00,53.24,53.38,53.07,53.27,214300.0,37.3622,37.4604,37.2429,37.3832,214300.0
2008-12-10 15:20:00,53.28,53.3,53.0,53.24,229900.0,37.3902,37.4043,37.1937,37.3622,229900.0
2008-12-10 15:30:00,53.23,53.38,53.05,53.05,253100.0,37.3552,37.4604,37.2288,37.2288,253100.0
2008-12-10 15:40:00,53.06,53.56,53.04,53.53,322100.0,37.2359,37.5867,37.2218,37.5657,322100.0
2008-12-10 15:50:00,53.55,53.97,53.38,53.64,438100.0,37.5797,37.8745,37.4604,37.6429,438100.0
2008-12-11 09:30:00,52.13,52.4,50.8,51.24,662400.0,36.5832,36.7727,35.6499,35.9586,662400.0
2008-12-11 09:40:00,51.25,51.39,50.7,50.98,494100.0,35.9657,36.0639,35.5797,35.7762,494100.0
2008-12-11 09:50:00,50.98,51.65,50.84,51.63,242300.0,35.7762,36.2464,35.6779,36.2323,242300.0
2008-12-11 10:00:00,51.63,52.25,51.62,51.87,388900.0,36.2323,36.6674,36.2253,36.4007,388900.0
2008-12-11 10:10:00,51.89,52.18,51.81,52.11,242900.0,36.4148,36.6183,36.3586,36.5692,242900.0
2008-12-11 10:20:00,52.09,52.29,51.88,52.03,214900.0,36.5551,36.6955,36.4078,36.513,214900.0
2008-12-11 10:30:00,52.03,52.04,51.74,52.0,212700.0,36.513,36.5201,36.3095,36.492,212700.0
2008-12-11 10:40:00,52.0,52.15,51.75,51.83,234600.0,36.492,36.5972,36.3165,36.3727,234600.0
2008-12-11 10:50:00,51.82,52.01,51.56,51.83,148400.0,36.3657,36.499,36.1832,36.3727,148400.0
2008-12-11 11:00:00,51.81,52.14,51.64,52.04,84400.0,36.3586,36.5902,36.2393,36.5201,84400.0
2008-12-11 11:10:00,52.03,52.15,51.45,51.48,391500.0,36.513,36.5972,36.106,36.1271,391500.0
2008-12-11 11:20:00,51.5,51.53,51.03,51.45,283700.0,36.1411,36.1621,35.8113,36.106,283700.0
2008-12-11 11:30:00,51.44,51.82,51.38,51.72,208000.0,36.099,36.3657,36.0569,36.2955,208000.0
2008-12-11 11:40:00,51.72,51.81,50.7,51.64,988600.0,36.2955,36.3586,35.5797,36.2393,988600.0
2008-12-11 11:50:00,51.64,52.35,51.42,52.24,491200.0,36.2393,36.7376,36.085,36.6604,491200.0
2008-12-11 12:00:00,52.23,53.14,52.08,52.88,561600.0,36.6534,37.292,36.5481,37.1095,561600.0
2008-12-11 12:10:00,52.9,52.97,52.45,52.5,255400.0,37.1236,37.1727,36.8078,36.8429,255400.0
2008-12-11 12:20:00,52.52,52.79,52.4,52.63,234100.0,36.8569,37.0464,36.7727,36.9341,234100.0
2008-12-11 12:30:00,52.63,52.99,52.62,52.72,131800.0,36.9341,37.1867,36.9271,36.9973,131800.0
2008-12-11 12:40:00,52.73,52.9,52.61,52.9,78700.0,37.0043,37.1236,36.9201,37.1236,78700.0
2008-12-11 12:50:00,52.9,53.47,52.83,53.34,274000.0,37.1236,37.5236,37.0744,37.4324,274000.0
2008-12-11 13:00:00,53.34,53.35,52.9,52.93,120000.0,37.4324,37.4394,37.1236,37.1446,120000.0
2008-12-11 13:10:00,52.95,53.01,52.8,52.9,60800.0,37.1587,37.2008,37.0534,37.1236,60800.0
2008-12-11 13:20:00,52.9,52.9,52.54,52.56,118000.0,37.1236,37.1236,36.8709,36.885,118000.0
2008-12-11 13:30:00,52.56,52.71,52.5,52.64,140500.0,36.885,36.9902,36.8429,36.9411,140500.0
2008-12-11 13:40:00,52.63,52.66,52.28,52.28,117800.0,36.9341,36.9551,36.6885,36.6885,117800.0
2008-12-11 13:50:00,52.28,52.3,52.0,52.05,157900.0,36.6885,36.7025,36.492,36.5271,157900.0
2008-12-11 14:00:00,52.04,52.3,52.03,52.1,68200.0,36.5201,36.7025,36.513,36.5622,68200.0
2008-12-11 14:10:00,52.1,52.34,52.07,52.34,159600.0,36.5622,36.7306,36.5411,36.7306,159600.0
2008-12-11 14:20:00,52.36,52.45,52.15,52.25,98300.0,36.7446,36.8078,36.5972,36.6674,98300.0
2008-12-11 14:30:00,52.22,52.41,52.08,52.16,69400.0,36.6464,36.7797,36.5481,36.6043,69400.0
2008-12-11 14:40:00,52.13,52.21,51.94,52.07,133100.0,36.5832,36.6394,36.4499,36.5411,133100.0
2008-12-11 14:50:00,52.07,52.26,51.8,51.83,187800.0,36.5411,36.6744,36.3516,36.3727,187800.0
2008-12-11 15:00:00,51.83,51.94,51.62,51.92,188100.0,36.3727,36.4499,36.2253,36.4358,188100.0
2008-12-11 15:10:00,51.92,52.09,51.71,51.94,169300.0,36.4358,36.5551,36.2885,36.4499,169300.0
2008-12-11 15:20:00,51.94,52.07,51.76,51.99,143900.0,36.4499,36.5411,36.3236,36.485,143900.0
2008-12-11 15:30:00,51.98,52.02,51.59,51.6,272800.0,36.4779,36.506,36.2043,36.2113,272800.0
2008-12-11 15:40:00,51.6,52.0,51.56,51.91,361300.0,36.2113,36.492,36.1832,36.4288,361300.0
2008-12-11 15:50:00,51.92,52.16,51.82,52.07,462800.0,36.4358,36.6043,36.3657,36.5411,462800.0
2008-12-12 09:30:00,51.79,52.36,51.36,52.35,355800.0,36.3446,36.7446,36.0428,36.7376,355800.0
2008-12-12 09:40:00,52.35,53.0,52.34,52.75,531100.0,36.7376,37.1937,36.7306,37.0183,531100.0
2008-12-12 09:50:00,52.76,53.37,52.71,52.98,449900.0,37.0253,37.4534,36.9902,37.1797,449900.0
2008-12-12 10:00:00,52.95,53.07,52.74,52.85,326000.0,37.1587,37.2429,37.0113,37.0885,326000.0
2008-12-12 10:10:00,52.86,52.98,52.77,52.93,238400.0,37.0955,37.1797,37.0323,37.1446,238400.0
2008-12-12 10:20:00,52.94,53.25,52.86,53.25,288100.0,37.1516,37.3692,37.0955,37.3692,288100.0
2008-12-12 10:30:00,53.25,53.28,52.85,52.98,228000.0,37.3692,37.3902,37.0885,37.1797,228000.0
2008-12-12 10:40:00,52.98,53.28,52.87,53.25,179600.0,37.1797,37.3902,37.1025,37.3692,179600.0
2008-12-12 10:50:00,53.24,53.67,53.2,53.54,228100.0,37.3622,37.6639,37.3341,37.5727,228100.0
2008-12-12 11:00:00,53.51,53.8,53.37,53.8,226300.0,37.5517,37.7552,37.4534,37.7552,226300.0
2008-12-12 11:10:00,53.81,53.85,53.57,53.75,153300.0,37.7622,37.7903,37.5938,37.7201,153300.0
2008-12-12 11:20:00,53.75,53.8,53.46,53.51,156400.0,37.7201,37.7552,37.5166,37.5517,156400.0
2008-12-12 11:30:00,53.49,53.8,53.4,53.45,100600.0,37.5376,37.7552,37.4745,37.5095,100600.0
2008-12-12 11:40:00,53.45,53.65,53.34,53.57,121200.0,37.5095,37.6499,37.4324,37.5938,121200.0
2008-12-12 11:50:00,53.57,53.83,53.51,53.68,113800.0,37.5938,37.7762,37.5517,37.671,113800.0
2008-12-12 12:00:00,53.7,53.84,53.62,53.65,68200.0,37.685,37.7832,37.6288,37.6499,68200.0
2008-12-12 12:10:00,53.69,53.8,53.49,53.56,77200.0,37.678,37.7552,37.5376,37.5867,77200.0
2008-12-12 12:20:00,53.58,53.77,53.5,53.74,75100.0,37.6008,37.7341,37.5446,37.7131,75100.0
2008-12-12 12:30:00,53.72,54.07,53.63,53.97,89400.0,37.699,37.9446,37.6359,37.8745,89400.0
2008-12-12 12:40:00,53.96,54.0,53.81,53.83,97500.0,37.8674,37.8955,37.7622,37.7762,97500.0
2008-12-12 12:50:00,53.83,54.08,53.79,53.89,137100.0,37.7762,37.9517,37.7481,37.8183,137100.0
2008-12-12 13:00:00,53.89,54.09,53.71,53.8,82800.0,37.8183,37.9587,37.692,37.7552,82800.0
2008-12-12 13:10:00,53.8,53.85,53.49,53.64,80900.0,37.7552,37.7903,37.5376,37.6429,80900.0
2008-12-12 13:20:00,53.62,53.76,53.46,53.67,92900.0,37.6288,37.7271,37.5166,37.6639,92900.0
2008-12-12 13:30:00,53.69,53.7,53.3,53.3,90400.0,37.678,37.685,37.4043,37.4043,90400.0
2008-12-12 13:40:00,53.3,53.3,52.99,53.03,131300.0,37.4043,37.4043,37.1867,37.2148,131300.0
2008-12-12 13:50:00,53.03,53.36,52.95,53.36,80800.0,37.2148,37.4464,37.1587,37.4464,80800.0
2008-12-12 14:00:00,53.34,53.67,53.25,53.34,101200.0,37.4324,37.6639,37.3692,37.4324,101200.0
2008-12-12 14:10:00,53.34,53.5,52.99,53.04,86800.0,37.4324,37.5446,37.1867,37.2218,86800.0
2008-12-12 14:20:00,53.06,53.1,52.82,53.02,101100.0,37.2359,37.2639,37.0674,37.2078,101100.0
2008-12-12 14:30:00,53.01,53.42,52.82,53.32,89300.0,37.2008,37.4885,37.0674,37.4183,89300.0
2008-12-12 14:40:00,53.35,53.51,53.16,53.48,62000.0,37.4394,37.5517,37.306,37.5306,62000.0
2008-12-12 14:50:00,53.48,53.68,53.46,53.53,115300.0,37.5306,37.671,37.5166,37.5657,115300.0
2008-12-12 15:00:00,53.53,53.8,53.41,53.52,135300.0,37.5657,37.7552,37.4815,37.5587,135300.0
2008-12-12 15:10:00,53.51,53.64,53.2,53.22,88200.0,37.5517,37.6429,37.3341,37.3481,88200.0
2008-12-12 15:20:00,53.22,53.59,53.07,53.34,159400.0,37.3481,37.6078,37.2429,37.4324,159400.0
2008-12-12 15:30:00,53.35,53.56,53.18,53.46,163600.0,37.4394,37.5867,37.3201,37.5166,163600.0
2008-12-12 15:40:00,53.44,53.6,53.19,53.36,143700.0,37.5025,37.6148,37.3271,37.4464,143700.0
2008-12-12 15:50:00,53.35,53.45,52.93,53.44,315300.0,37.4394,37.5095,37.1446,37.5025,315300.0
2008-12-15 09:30:00,53.3,53.4,53.0,53.02,156100.0,37.4043,37.4745,37.1937,37.2078,156100.0
2008-12-15 09:40:00,53.0,53.1,52.81,52.94,134500.0,37.1937,37.2639,37.0604,37.1516,134500.0
2008-12-15 09:50:00,52.92,52.92,52.63,52.63,126300.0,37.1376,37.1376,36.9341,36.9341,126300.0
2008-12-15 10:00:00,52.63,52.71,52.28,52.31,258900.0,36.9341,36.9902,36.6885,36.7095,258900.0
2008-12-15 10:10:00,52.3,52.53,52.13,52.51,140500.0,36.7025,36.8639,36.5832,36.8499,140500.0
2008-12-15 10:20:00,52.51,52.51,52.25,52.36,118000.0,36.8499,36.8499,36.6674,36.7446,118000.0
2008-12-15 10:30:00,52.35,52.46,52.19,52.29,125100.0,36.7376,36.8148,36.6253,36.6955,125100.0
2008-12-15 10:40:00,52.29,52.29,51.9,51.91,136700.0,36.6955,36.6955,36.4218,36.4288,136700.0
2008-12-15 10:50:00,51.9,51.92,51.55,51.57,89200.0,36.4218,36.4358,36.1762,36.1902,89200.0
2008-12-15 11:00:00,51.59,51.79,51.54,51.71,114700.0,36.2043,36.3446,36.1692,36.2885,114700.0
2008-12-15 11:10:00,51.71,51.93,51.7,51.76,120500.0,36.2885,36.4429,36.2814,36.3236,120500.0
2008-12-15 11:20:00,51.77,51.93,51.7,51.75,60800.0,36.3306,36.4429,36.2814,36.3165,60800.0
2008-12-15 11:30:00,51.74,51.97,51.74,51.87,83000.0,36.3095,36.4709,36.3095,36.4007,83000.0
2008-12-15 11:40:00,51.89,52.25,51.86,52.24,76600.0,36.4148,36.6674,36.3937,36.6604,76600.0
2008-12-15 11:50:00,52.24,52.3,51.95,52.0,112400.0,36.6604,36.7025,36.4569,36.492,112400.0
2008-12-15 12:00:00,52.0,52.16,51.94,52.13,86100.0,36.492,36.6043,36.4499,36.5832,86100.0
2008-12-15 12:10:00,52.15,52.27,52.14,52.23,94800.0,36.5972,36.6815,36.5902,36.6534,94800.0
2008-12-15 12:20:00,52.25,52.37,52.16,52.22,65300.0,36.6674,36.7516,36.6043,36.6464,65300.0
2008-12-15 12:30:00,52.23,52.27,52.08,52.15,62400.0,36.6534,36.6815,36.5481,36.5972,62400.0
2008-12-15 12:40:00,52.16,52.34,52.15,52.28,46400.0,36.6043,36.7306,36.5972,36.6885,46400.0
2008-12-15 12:50:00,52.28,52.36,52.24,52.28,67700.0,36.6885,36.7446,36.6604,36.6885,67700.0
2008-12-15 13:00:00,52.27,52.3,51.92,51.94,86300.0,36.6815,36.7025,36.4358,36.4499,86300.0
2008-12-15 13:10:00,51.92,52.09,51.91,52.01,71400.0,36.4358,36.5551,36.4288,36.499,71400.0
2008-12-15 13:20:00,52.03,52.39,52.03,52.37,98100.0,36.513,36.7657,36.513,36.7516,98100.0
2008-12-15 13:30:00,52.38,52.67,52.36,52.67,125900.0,36.7587,36.9622,36.7446,36.9622,125900.0
2008-12-15 13:40:00,52.66,52.8,52.64,52.78,99900.0,36.9551,37.0534,36.9411,37.0394,99900.0
2008-12-15 13:50:00,52.78,52.78,52.53,52.62,73400.0,37.0394,37.0394,36.8639,36.9271,73400.0
2008-12-15 14:00:00,52.63,52.89,52.6,52.75,91200.0,36.9341,37.1166,36.913,37.0183,91200.0
2008-12-15 14:10:00,52.75,52.79,52.47,52.48,71100.0,37.0183,37.0464,36.8218,36.8288,71100.0
2008-12-15 14:20:00,52.51,52.72,52.34,52.37,80700.0,36.8499,36.9973,36.7306,36.7516,80700.0
2008-12-15 14:30:00,52.37,52.68,52.34,52.49,54600.0,36.7516,36.9692,36.7306,36.8358,54600.0
2008-12-15 14:40:00,52.45,52.59,52.29,52.39,70400.0,36.8078,36.906,36.6955,36.7657,70400.0
2008-12-15 14:50:00,52.37,52.44,52.3,52.31,33700.0,36.7516,36.8008,36.7025,36.7095,33700.0
2008-12-15 15:00:00,52.31,52.4,52.24,52.27,118500.0,36.7095,36.7727,36.6604,36.6815,118500.0
2008-12-15 15:10:00,52.28,52.32,51.99,52.02,78500.0,36.6885,36.7165,36.485,36.506,78500.0
2008-12-15 15:20:00,52.02,52.39,52.0,52.35,182400.0,36.506,36.7657,36.492,36.7376,182400.0
2008-12-15 15:30:00,52.35,52.85,52.21,52.65,271900.0,36.7376,37.0885,36.6394,36.9481,271900.0
2008-12-15 15:40:00,52.67,53.0,52.61,52.92,392300.0,36.9622,37.1937,36.9201,37.1376,392300.0
2008-12-15 15:50:00,52.88,52.96,52.67,52.76,266500.0,37.1095,37.1657,36.9622,37.0253,266500.0
2008-12-16 09:30:00,53.04,53.16,52.75,53.1,208500.0,37.2218,37.306,37.0183,37.2639,208500.0
2008-12-16 09:40:00,53.12,53.2,52.91,52.93,198000.0,37.278,37.3341,37.1306,37.1446,198000.0
2008-12-16 09:50:00,52.92,53.05,52.77,52.81,146800.0,37.1376,37.2288,37.0323,37.0604,146800.0
2008-12-16 10:00:00,52.78,53.08,52.78,52.99,114300.0,37.0394,37.2499,37.0394,37.1867,114300.0
2008-12-16 10:10:00,52.97,53.0,52.53,52.53,120400.0,37.1727,37.1937,36.8639,36.8639,120400.0
2008-12-16 10:20:00,52.51,52.6,52.42,52.47,91100.0,36.8499,36.913,36.7867,36.8218,91100.0
2008-12-16 10:30:00,52.47,52.5,52.38,52.43,90400.0,36.8218,36.8429,36.7587,36.7937,90400.0
2008-12-16 10:40:00,52.42,52.7,52.36,52.69,67300.0,36.7867,36.9832,36.7446,36.9762,67300.0
2008-12-16 10:50:00,52.7,52.77,52.67,52.75,86100.0,36.9832,37.0323,36.9622,37.0183,86100.0
2008-12-16 11:00:00,52.75,52.9,52.7,52.77,106000.0,37.0183,37.1236,36.9832,37.0323,106000.0
2008-12-16 11:10:00,52.76,52.76,52.51,52.55,62800.0,37.0253,37.0253,36.8499,36.878,62800.0
2008-12-16 11:20:00,52.55,52.79,52.54,52.78,54600.0,36.878,37.0464,36.8709,37.0394,54600.0
2008-12-16 11:30:00,52.76,52.98,52.76,52.96,191200.0,37.0253,37.1797,37.0253,37.1657,191200.0
2008-12-16 11:40:00,52.96,53.01,52.92,52.94,82500.0,37.1657,37.2008,37.1376,37.1516,82500.0
2008-12-16 11:50:00,52.94,53.04,52.92,52.94,82600.0,37.1516,37.2218,37.1376,37.1516,82600.0
2008-12-16 12:00:00,52.95,52.97,52.57,52.58,63600.0,37.1587,37.1727,36.892,36.899,63600.0
2008-12-16 12:10:00,52.59,52.68,52.55,52.62,111600.0,36.906,36.9692,36.878,36.9271,111600.0
2008-12-16 12:20:00,52.61,52.66,52.48,52.53,83700.0,36.9201,36.9551,36.8288,36.8639,83700.0
2008-12-16 12:30:00,52.55,52.73,52.51,52.64,93900.0,36.878,37.0043,36.8499,36.9411,93900.0
2008-12-16 12:40:00,52.66,52.74,52.6,52.65,47500.0,36.9551,37.0113,36.913,36.9481,47500.0
2008-12-16 12:50:00,52.68,52.7,52.42,52.42,65200.0,36.9692,36.9832,36.7867,36.7867,65200.0
2008-12-16 13:00:00,52.43,52.48,52.37,52.4,72500.0,36.7937,36.8288,36.7516,36.7727,72500.0
2008-12-16 13:10:00,52.42,52.61,52.37,52.59,69100.0,36.7867,36.9201,36.7516,36.906,69100.0
2008-12-16 13:20:00,52.59,52.71,52.53,52.66,90600.0,36.906,36.9902,36.8639,36.9551,90600.0
2008-12-16 13:30:00,52.66,52.72,52.49,52.59,92000.0,36.9551,36.9973,36.8358,36.906,92000.0
2008-12-16 13:40:00,52.57,52.62,52.47,52.48,75100.0,36.892,36.9271,36.8218,36.8288,75100.0
2008-12-16 13:50:00,52.47,52.57,52.32,52.48,149500.0,36.8218,36.892,36.7165,36.8288,149500.0
2008-12-16 14:00:00,52.49,52.57,52.41,52.46,55600.0,36.8358,36.892,36.7797,36.8148,55600.0
2008-12-16 14:10:00,52.47,52.62,52.43,52.53,118700.0,36.8218,36.9271,36.7937,36.8639,118700.0
2008-12-16 14:20:00,52.55,52.88,52.42,52.83,427800.0,36.878,37.1095,36.7867,37.0744,427800.0
2008-12-16 14:30:00,52.84,53.05,52.84,52.97,610100.0,37.0815,37.2288,37.0815,37.1727,610100.0
2008-12-16 14:40:00,52.97,53.01,52.42,52.6,283800.0,37.1727,37.2008,36.7867,36.913,283800.0
2008-12-16 14:50:00,52.6,53.02,52.5,52.93,234600.0,36.913,37.2078,36.8429,37.1446,234600.0
2008-12-16 15:00:00,52.94,53.04,52.6,52.86,299200.0,37.1516,37.2218,36.913,37.0955,299200.0
2008-12-16 15:10:00,52.85,53.24,52.84,53.23,556200.0,37.0885,37.3622,37.0815,37.3552,556200.0
2008-12-16 15:20:00,53.22,53.44,53.17,53.28,414500.0,37.3481,37.5025,37.313,37.3902,414500.0
2008-12-16 15:30:00,53.3,53.39,53.05,53.19,380000.0,37.4043,37.4674,37.2288,37.3271,380000.0
2008-12-16 15:40:00,53.17,53.25,52.8,52.8,555800.0,37.313,37.3692,37.0534,37.0534,555800.0
2008-12-16 15:50:00,52.82,53.24,52.81,53.0,658800.0,37.0674,37.3622,37.0604,37.1937,658800.0
2008-12-17 09:30:00,53.17,53.33,52.69,53.17,238400.0,37.313,37.4253,36.9762,37.313,238400.0
2008-12-17 09:40:00,53.16,53.22,52.91,53.12,416800.0,37.306,37.3481,37.1306,37.278,416800.0
2008-12-17 09:50:00,53.13,53.5,53.07,53.44,184200.0,37.285,37.5446,37.2429,37.5025,184200.0
2008-12-17 10:00:00,53.45,53.5,53.01,53.11,176300.0,37.5095,37.5446,37.2008,37.2709,176300.0
2008-12-17 10:10:00,53.11,53.16,52.97,53.15,185600.0,37.2709,37.306,37.1727,37.299,185600.0
2008-12-17 10:20:00,53.15,53.31,53.0,53.12,230200.0,37.299,37.4113,37.1937,37.278,230200.0
2008-12-17 10:30:00,53.12,53.41,53.12,53.4,96800.0,37.278,37.4815,37.278,37.4745,96800.0
2008-12-17 10:40:00,53.39,53.65,53.3,53.36,125400.0,37.4674,37.6499,37.4043,37.4464,125400.0
2008-12-17 10:50:00,53.35,53.69,53.31,53.68,167300.0,37.4394,37.678,37.4113,37.671,167300.0
2008-12-17 11:00:00,53.67,53.7,53.36,53.5,167600.0,37.6639,37.685,37.4464,37.5446,167600.0
2008-12-17 11:10:00,53.5,53.57,53.25,53.25,148700.0,37.5446,37.5938,37.3692,37.3692,148700.0
2008-12-17 11:20:00,53.25,53.5,53.23,53.48,106900.0,37.3692,37.5446,37.3552,37.5306,106900.0
2008-12-17 11:30:00,53.5,53.6,53.26,53.56,122500.0,37.5446,37.6148,37.3762,37.5867,122500.0
2008-12-17 11:40:00,53.56,53.73,53.54,53.68,52600.0,37.5867,37.706,37.5727,37.671,52600.0
2008-12-17 11:50:00,53.67,53.81,53.54,53.81,248900.0,37.6639,37.7622,37.5727,37.7622,248900.0
2008-12-17 12:00:00,53.8,54.01,53.78,54.0,141300.0,37.7552,37.9025,37.7411,37.8955,141300.0
2008-12-17 12:10:00,53.99,54.18,53.96,54.14,135600.0,37.8885,38.0218,37.8674,37.9938,135600.0
2008-12-17 12:20:00,54.16,54.21,54.0,54.0,72200.0,38.0078,38.0429,37.8955,37.8955,72200.0
2008-12-17 12:30:00,53.99,54.03,53.83,54.0,118600.0,37.8885,37.9166,37.7762,37.8955,118600.0
2008-12-17 12:40:00,53.98,54.05,53.97,54.05,78800.0,37.8815,37.9306,37.8745,37.9306,78800.0
2008-12-17 12:50:00,54.06,54.22,54.06,54.08,130300.0,37.9376,38.0499,37.9376,37.9517,130300.0
2008-12-17 13:00:00,54.07,54.09,53.95,54.06,95300.0,37.9446,37.9587,37.8604,37.9376,95300.0
2008-12-17 13:10:00,54.07,54.08,53.89,53.95,124900.0,37.9446,37.9517,37.8183,37.8604,124900.0
2008-12-17 13:20:00,53.94,54.03,53.84,53.86,107000.0,37.8534,37.9166,37.7832,37.7973,107000.0
2008-12-17 13:30:00,53.87,54.02,53.84,53.97,112700.0,37.8043,37.9096,37.7832,37.8745,112700.0
2008-12-17 13:40:00,53.98,54.34,53.94,54.32,115000.0,37.8815,38.1341,37.8534,38.1201,115000.0
2008-12-17 13:50:00,54.32,54.4,54.26,54.29,174400.0,38.1201,38.1762,38.078,38.099,174400.0
2008-12-17 14:00:00,54.28,54.42,54.25,54.38,157400.0,38.092,38.1903,38.071,38.1622,157400.0
2008-12-17 14:10:00,54.39,54.46,54.25,54.26,105400.0,38.1692,38.2183,38.071,38.078,105400.0
2008-12-17 14:20:00,54.26,54.34,54.01,54.06,140300.0,38.078,38.1341,37.9025,37.9376,140300.0
2008-12-17 14:30:00,54.06,54.24,53.98,54.07,183900.0,37.9376,38.0639,37.8815,37.9446,183900.0
2008-12-17 14:40:00,54.07,54.33,54.01,54.32,132800.0,37.9446,38.1271,37.9025,38.1201,132800.0
2008-12-17 14:50:00,54.32,54.39,54.03,54.12,199800.0,38.1201,38.1692,37.9166,37.9797,199800.0
2008-12-17 15:00:00,54.11,54.33,54.11,54.17,175600.0,37.9727,38.1271,37.9727,38.0148,175600.0
2008-12-17 15:10:00,54.16,54.41,54.12,54.35,147500.0,38.0078,38.1832,37.9797,38.1411,147500.0
2008-12-17 15:20:00,54.35,54.37,53.97,54.06,198700.0,38.1411,38.1552,37.8745,37.9376,198700.0
2008-12-17 15:30:00,54.06,54.08,53.73,53.77,284600.0,37.9376,37.9517,37.706,37.7341,284600.0
2008-12-17 15:40:00,53.76,54.26,53.76,54.23,297300.0,37.7271,38.078,37.7271,38.0569,297300.0
2008-12-17 15:50:00,54.22,54.22,53.86,53.95,372700.0,38.0499,38.0499,37.7973,37.8604,372700.0
2008-12-18 09:30:00,54.37,54.42,53.6,54.35,211000.0,38.1552,38.1903,37.6148,38.1411,211000.0
2008-12-18 09:40:00,54.32,54.39,54.05,54.32,161000.0,38.1201,38.1692,37.9306,38.1201,161000.0
2008-12-18 09:50:00,54.31,54.5,54.12,54.45,126500.0,38.1131,38.2464,37.9797,38.2113,126500.0
2008-12-18 10:00:00,54.44,54.74,54.44,54.55,117900.0,38.2043,38.4148,38.2043,38.2815,117900.0
2008-12-18 10:10:00,54.56,54.63,54.14,54.15,89600.0,38.2885,38.3376,37.9938,38.0008,89600.0
2008-12-18 10:20:00,54.15,54.36,54.1,54.34,82300.0,38.0008,38.1482,37.9657,38.1341,82300.0
2008-12-18 10:30:00,54.32,54.41,54.24,54.39,87800.0,38.1201,38.1832,38.0639,38.1692,87800.0
2008-12-18 10:40:00,54.39,54.62,54.33,54.56,94300.0,38.1692,38.3306,38.1271,38.2885,94300.0
2008-12-18 10:50:00,54.56,54.57,54.36,54.39,98100.0,38.2885,38.2955,38.1482,38.1692,98100.0
2008-12-18 11:00:00,54.4,54.4,54.22,54.23,87800.0,38.1762,38.1762,38.0499,38.0569,87800.0
2008-12-18 11:10:00,54.24,54.24,54.05,54.07,93900.0,38.0639,38.0639,37.9306,37.9446,93900.0
2008-12-18 11:20:00,54.06,54.15,53.94,54.08,94200.0,37.9376,38.0008,37.8534,37.9517,94200.0
2008-12-18 11:30:00,54.08,54.12,53.93,54.09,72800.0,37.9517,37.9797,37.8464,37.9587,72800.0
2008-12-18 11:40:00,54.09,54.15,53.99,54.02,74300.0,37.9587,38.0008,37.8885,37.9096,74300.0
2008-12-18 11:50:00,54.02,54.14,54.0,54.05,97500.0,37.9096,37.9938,37.8955,37.9306,97500.0
2008-12-18 12:00:00,54.05,54.12,53.99,54.07,71400.0,37.9306,37.9797,37.8885,37.9446,71400.0
2008-12-18 12:10:00,54.06,54.2,54.03,54.17,62200.0,37.9376,38.0359,37.9166,38.0148,62200.0
2008-12-18 12:20:00,54.19,54.23,54.12,54.18,69100.0,38.0289,38.0569,37.9797,38.0218,69100.0
2008-12-18 12:30:00,54.19,54.35,54.16,54.26,63700.0,38.0289,38.1411,38.0078,38.078,63700.0
2008-12-18 12:40:00,54.25,54.51,54.23,54.5,86300.0,38.071,38.2534,38.0569,38.2464,86300.0
2008-12-18 12:50:00,54.5,54.52,54.33,54.35,56500.0,38.2464,38.2604,38.1271,38.1411,56500.0
2008-12-18 13:00:00,54.38,54.41,54.23,54.28,38700.0,38.1622,38.1832,38.0569,38.092,38700.0
2008-12-18 13:10:00,54.27,54.4,54.27,54.35,37800.0,38.085,38.1762,38.085,38.1411,37800.0
2008-12-18 13:20:00,54.35,54.35,54.12,54.18,45700.0,38.1411,38.1411,37.9797,38.0218,45700.0
2008-12-18 13:30:00,54.19,54.26,54.09,54.15,47600.0,38.0289,38.078,37.9587,38.0008,47600.0
2008-12-18 13:40:00,54.17,54.18,53.99,54.05,83800.0,38.0148,38.0218,37.8885,37.9306,83800.0
2008-12-18 13:50:00,54.04,54.15,53.97,54.01,86900.0,37.9236,38.0008,37.8745,37.9025,86900.0
2008-12-18 14:00:00,53.99,54.14,53.95,54.1,64300.0,37.8885,37.9938,37.8604,37.9657,64300.0
2008-12-18 14:10:00,54.08,54.19,53.98,53.99,55400.0,37.9517,38.0289,37.8815,37.8885,55400.0
2008-12-18 14:20:00,53.98,54.04,53.73,53.96,161700.0,37.8815,37.9236,37.706,37.8674,161700.0
2008-12-18 14:30:00,53.96,54.03,53.9,54.03,69500.0,37.8674,37.9166,37.8253,37.9166,69500.0
2008-12-18 14:40:00,54.02,54.21,54.01,54.16,144900.0,37.9096,38.0429,37.9025,38.0078,144900.0
2008-12-18 14:50:00,54.14,54.28,54.1,54.15,121200.0,37.9938,38.092,37.9657,38.0008,121200.0
2008-12-18 15:00:00,54.14,54.2,53.97,54.07,137300.0,37.9938,38.0359,37.8745,37.9446,137300.0
2008-12-18 15:10:00,54.08,54.29,54.0,54.23,243800.0,37.9517,38.099,37.8955,38.0569,243800.0
2008-12-18 15:20:00,54.22,54.25,53.6,53.72,287900.0,38.0499,38.071,37.6148,37.699,287900.0
2008-12-18 15:30:00,53.72,54.11,53.67,53.98,255100.0,37.699,37.9727,37.6639,37.8815,255100.0
2008-12-18 15:40:00,53.99,54.22,53.9,54.11,274100.0,37.8885,38.0499,37.8253,37.9727,274100.0
2008-12-18 15:50:00,54.1,54.16,53.88,54.15,419500.0,37.9657,38.0078,37.8113,38.0008,419500.0
2008-12-19 09:30:00,54.59,54.77,54.11,54.25,1212100.0,38.3096,38.4359,37.9727,38.071,1212100.0
2008-12-19 09:40:00,54.24,54.65,54.22,54.55,103800.0,38.0639,38.3517,38.0499,38.2815,103800.0
2008-12-19 09:50:00,54.57,54.74,54.43,54.47,161900.0,38.2955,38.4148,38.1973,38.2253,161900.0
2008-12-19 10:00:00,54.48,54.74,54.45,54.71,126400.0,38.2324,38.4148,38.2113,38.3938,126400.0
2008-12-19 10:10:00,54.72,55.0,54.63,54.92,133900.0,38.4008,38.5973,38.3376,38.5411,133900.0
2008-12-19 10:20:00,54.93,55.0,54.7,54.75,158600.0,38.5482,38.5973,38.3868,38.4218,158600.0
2008-12-19 10:30:00,54.76,54.9,54.63,54.87,109600.0,38.4289,38.5271,38.3376,38.5061,109600.0
2008-12-19 10:40:00,54.88,55.0,54.8,54.8,80200.0,38.5131,38.5973,38.4569,38.4569,80200.0
2008-12-19 10:50:00,54.79,54.81,54.5,54.57,108000.0,38.4499,38.464,38.2464,38.2955,108000.0
2008-12-19 11:00:00,54.57,54.63,54.21,54.23,150000.0,38.2955,38.3376,38.0429,38.0569,150000.0
2008-12-19 11:10:00,54.23,54.51,54.19,54.45,87400.0,38.0569,38.2534,38.0289,38.2113,87400.0
2008-12-19 11:20:00,54.45,54.6,54.15,54.15,97200.0,38.2113,38.3166,38.0008,38.0008,97200.0
2008-12-19 11:30:00,54.16,54.34,54.11,54.12,90300.0,38.0078,38.1341,37.9727,37.9797,90300.0
2008-12-19 11:40:00,54.13,54.2,53.98,54.04,81300.0,37.9867,38.0359,37.8815,37.9236,81300.0
2008-12-19 11:50:00,54.04,54.07,53.78,53.79,105900.0,37.9236,37.9446,37.7411,37.7481,105900.0
2008-12-19 12:00:00,53.79,53.88,53.58,53.63,110300.0,37.7481,37.8113,37.6008,37.6359,110300.0
2008-12-19 12:10:00,53.65,54.0,53.65,53.74,144400.0,37.6499,37.8955,37.6499,37.7131,144400.0
2008-12-19 12:20:00,53.73,53.76,53.5,53.57,79800.0,37.706,37.7271,37.5446,37.5938,79800.0
2008-12-19 12:30:00,53.57,53.72,53.56,53.68,158700.0,37.5938,37.699,37.5867,37.671,158700.0
2008-12-19 12:40:00,53.66,53.74,53.54,53.56,118300.0,37.6569,37.7131,37.5727,37.5867,118300.0
2008-12-19 12:50:00,53.58,53.63,53.46,53.55,109800.0,37.6008,37.6359,37.5166,37.5797,109800.0
2008-12-19 13:00:00,53.55,53.6,53.51,53.55,93700.0,37.5797,37.6148,37.5517,37.5797,93700.0
2008-12-19 13:10:00,53.55,53.75,53.49,53.7,151400.0,37.5797,37.7201,37.5376,37.685,151400.0
2008-12-19 13:20:00,53.69,53.76,53.6,53.7,45100.0,37.678,37.7271,37.6148,37.685,45100.0
2008-12-19 13:30:00,53.7,53.87,53.67,53.8,60400.0,37.685,37.8043,37.6639,37.7552,60400.0
2008-12-19 13:40:00,53.81,53.96,53.62,53.62,53000.0,37.7622,37.8674,37.6288,37.6288,53000.0
2008-12-19 13:50:00,53.64,53.73,53.58,53.63,63300.0,37.6429,37.706,37.6008,37.6359,63300.0
2008-12-19 14:00:00,53.64,53.75,53.46,53.5,86200.0,37.6429,37.7201,37.5166,37.5446,86200.0
2008-12-19 14:10:00,53.49,53.61,53.38,53.54,89000.0,37.5376,37.6218,37.4604,37.5727,89000.0
2008-12-19 14:20:00,53.54,53.59,53.38,53.52,96700.0,37.5727,37.6078,37.4604,37.5587,96700.0
2008-12-19 14:30:00,53.52,53.76,53.49,53.69,73200.0,37.5587,37.7271,37.5376,37.678,73200.0
2008-12-19 14:40:00,53.69,53.89,53.67,53.79,59700.0,37.678,37.8183,37.6639,37.7481,59700.0
2008-12-19 14:50:00,53.81,53.84,53.6,53.66,71000.0,37.7622,37.7832,37.6148,37.6569,71000.0
2008-12-19 15:00:00,53.67,53.78,53.55,53.62,100800.0,37.6639,37.7411,37.5797,37.6288,100800.0
2008-12-19 15:10:00,53.63,53.68,53.42,53.54,165100.0,37.6359,37.671,37.4885,37.5727,165100.0
2008-12-19 15:20:00,53.55,53.88,53.41,53.8,163300.0,37.5797,37.8113,37.4815,37.7552,163300.0
2008-12-19 15:30:00,53.8,53.82,53.42,53.51,237400.0,37.7552,37.7692,37.4885,37.5517,237400.0
2008-12-19 15:40:00,53.52,53.7,53.43,53.68,214700.0,37.5587,37.685,37.4955,37.671,214700.0
2008-12-19 15:50:00,53.67,54.15,53.56,53.78,371000.0,37.6639,38.0008,37.5867,37.7411,371000.0
2008-12-22 09:30:00,53.61,54.35,53.24,53.46,168400.0,37.6218,38.1411,37.3622,37.5166,168400.0
2008-12-22 09:40:00,53.5,53.7,53.24,53.67,127700.0,37.5446,37.685,37.3622,37.6639,127700.0
2008-12-22 09:50:00,53.66,53.83,53.65,53.76,97000.0,37.6569,37.7762,37.6499,37.7271,97000.0
2008-12-22 10:00:00,53.78,53.82,53.54,53.62,66600.0,37.7411,37.7692,37.5727,37.6288,66600.0
2008-12-22 10:10:00,53.61,53.62,53.29,53.45,56200.0,37.6218,37.6288,37.3973,37.5095,56200.0
2008-12-22 10:20:00,53.47,53.5,53.28,53.34,62900.0,37.5236,37.5446,37.3902,37.4324,62900.0
2008-12-22 10:30:00,53.36,53.38,53.22,53.23,64200.0,37.4464,37.4604,37.3481,37.3552,64200.0
2008-12-22 10:40:00,53.24,53.28,53.03,53.14,111900.0,37.3622,37.3902,37.2148,37.292,111900.0
2008-12-22 10:50:00,53.15,53.15,53.03,53.03,51100.0,37.299,37.299,37.2148,37.2148,51100.0
2008-12-22 11:00:00,53.03,53.05,52.85,52.85,121100.0,37.2148,37.2288,37.0885,37.0885,121100.0
2008-12-22 11:10:00,52.87,52.88,52.46,52.6,176700.0,37.1025,37.1095,36.8148,36.913,176700.0
2008-12-22 11:20:00,52.61,52.78,52.54,52.72,103200.0,36.9201,37.0394,36.8709,36.9973,103200.0
2008-12-22 11:30:00,52.74,52.76,52.45,52.52,112300.0,37.0113,37.0253,36.8078,36.8569,112300.0
2008-12-22 11:40:00,52.52,52.52,52.35,52.43,58000.0,36.8569,36.8569,36.7376,36.7937,58000.0
2008-12-22 11:50:00,52.44,52.62,52.44,52.59,56400.0,36.8008,36.9271,36.8008,36.906,56400.0
2008-12-22 12:00:00,52.58,52.69,52.56,52.57,65600.0,36.899,36.9762,36.885,36.892,65600.0
2008-12-22 12:10:00,52.57,52.88,52.57,52.85,78100.0,36.892,37.1095,36.892,37.0885,78100.0
2008-12-22 12:20:00,52.85,52.86,52.63,52.67,55500.0,37.0885,37.0955,36.9341,36.9622,55500.0
2008-12-22 12:30:00,52.68,52.84,52.63,52.67,71100.0,36.9692,37.0815,36.9341,36.9622,71100.0
2008-12-22 12:40:00,52.67,52.88,52.63,52.63,68400.0,36.9622,37.1095,36.9341,36.9341,68400.0
2008-12-22 12:50:00,52.63,52.73,52.56,52.61,50700.0,36.9341,37.0043,36.885,36.9201,50700.0
2008-12-22 13:00:00,52.6,52.71,52.6,52.63,48000.0,36.913,36.9902,36.913,36.9341,48000.0
2008-12-22 13:10:00,52.62,52.84,52.62,52.76,81700.0,36.9271,37.0815,36.9271,37.0253,81700.0
2008-12-22 13:20:00,52.75,52.79,52.65,52.74,61200.0,37.0183,37.0464,36.9481,37.0113,61200.0
2008-12-22 13:30:00,52.74,52.74,52.53,52.57,41900.0,37.0113,37.0113,36.8639,36.892,41900.0
2008-12-22 13:40:00,52.58,52.61,52.35,52.4,63900.0,36.899,36.9201,36.7376,36.7727,63900.0
2008-12-22 13:50:00,52.4,52.59,52.38,52.4,67800.0,36.7727,36.906,36.7587,36.7727,67800.0
2008-12-22 14:00:00,52.4,52.49,52.35,52.43,67700.0,36.7727,36.8358,36.7376,36.7937,67700.0
2008-12-22 14:10:00,52.44,52.44,52.17,52.29,113700.0,36.8008,36.8008,36.6113,36.6955,113700.0
2008-12-22 14:20:00,52.3,52.3,52.0,52.07,92200.0,36.7025,36.7025,36.492,36.5411,92200.0
2008-12-22 14:30:00,52.1,52.19,52.0,52.12,59000.0,36.5622,36.6253,36.492,36.5762,59000.0
2008-12-22 14:40:00,52.11,52.26,52.06,52.25,60700.0,36.5692,36.6744,36.5341,36.6674,60700.0
2008-12-22 14:50:00,52.23,52.29,51.92,51.94,105900.0,36.6534,36.6955,36.4358,36.4499,105900.0
2008-12-22 15:00:00,51.93,52.13,51.83,52.0,136400.0,36.4429,36.5832,36.3727,36.492,136400.0
2008-12-22 15:10:00,52.0,52.05,51.84,51.91,142300.0,36.492,36.5271,36.3797,36.4288,142300.0
2008-12-22 15:20:00,51.9,51.99,51.75,51.83,155800.0,36.4218,36.485,36.3165,36.3727,155800.0
2008-12-22 15:30:00,51.83,52.26,51.83,52.18,192300.0,36.3727,36.6744,36.3727,36.6183,192300.0
2008-12-22 15:40:00,52.18,52.4,52.14,52.34,433400.0,36.6183,36.7727,36.5902,36.7306,433400.0
2008-12-22 15:50:00,52.35,52.85,52.35,52.59,739200.0,36.7376,37.0885,36.7376,36.906,739200.0
2008-12-23 09:30:00,52.97,53.33,52.37,52.68,113500.0,37.1727,37.4253,36.7516,36.9692,113500.0
2008-12-23 09:40:00,52.66,52.86,52.35,52.37,87800.0,36.9551,37.0955,36.7376,36.7516,87800.0
2008-12-23 09:50:00,52.35,52.53,52.15,52.47,91000.0,36.7376,36.8639,36.5972,36.8218,91000.0
2008-12-23 10:00:00,52.45,52.52,52.3,52.45,113700.0,36.8078,36.8569,36.7025,36.8078,113700.0
2008-12-23 10:10:00,52.42,52.63,52.4,52.49,83400.0,36.7867,36.9341,36.7727,36.8358,83400.0
2008-12-23 10:20:00,52.47,52.55,52.41,52.52,191900.0,36.8218,36.878,36.7797,36.8569,191900.0
2008-12-23 10:30:00,52.53,52.74,52.51,52.67,98600.0,36.8639,37.0113,36.8499,36.9622,98600.0
2008-12-23 10:40:00,52.65,52.69,52.48,52.53,49600.0,36.9481,36.9762,36.8288,36.8639,49600.0
2008-12-23 10:50:00,52.54,52.55,52.39,52.48,63600.0,36.8709,36.878,36.7657,36.8288,63600.0
2008-12-23 11:00:00,52.48,52.56,52.18,52.2,44600.0,36.8288,36.885,36.6183,36.6323,44600.0
2008-12-23 11:10:00,52.2,52.25,51.94,51.94,82800.0,36.6323,36.6674,36.4499,36.4499,82800.0
2008-12-23 11:20:00,51.95,52.18,51.95,52.09,47700.0,36.4569,36.6183,36.4569,36.5551,47700.0
2008-12-23 11:30:00,52.11,52.14,52.0,52.14,126200.0,36.5692,36.5902,36.492,36.5902,126200.0
2008-12-23 11:40:00,52.15,52.16,52.01,52.03,47100.0,36.5972,36.6043,36.499,36.513,47100.0
2008-12-23 11:50:00,52.04,52.08,51.9,51.92,57700.0,36.5201,36.5481,36.4218,36.4358,57700.0
2008-12-23 12:00:00,51.92,52.02,51.86,51.97,48400.0,36.4358,36.506,36.3937,36.4709,48400.0
2008-12-23 12:10:00,51.96,52.04,51.88,51.97,29000.0,36.4639,36.5201,36.4078,36.4709,29000.0
2008-12-23 12:20:00,51.98,52.07,51.92,52.07,31000.0,36.4779,36.5411,36.4358,36.5411,31000.0
2008-12-23 12:30:00,52.07,52.08,51.81,51.81,46900.0,36.5411,36.5481,36.3586,36.3586,46900.0
2008-12-23 12:40:00,51.83,51.92,51.81,51.85,57600.0,36.3727,36.4358,36.3586,36.3867,57600.0
2008-12-23 12:50:00,51.83,51.93,51.83,51.85,58500.0,36.3727,36.4429,36.3727,36.3867,58500.0
2008-12-23 13:00:00,51.85,51.9,51.78,51.9,45500.0,36.3867,36.4218,36.3376,36.4218,45500.0
2008-12-23 13:10:00,51.9,51.9,51.75,51.77,55200.0,36.4218,36.4218,36.3165,36.3306,55200.0
2008-12-23 13:20:00,51.77,51.84,51.7,51.76,44400.0,36.3306,36.3797,36.2814,36.3236,44400.0
2008-12-23 13:30:00,51.77,51.86,51.68,51.71,74900.0,36.3306,36.3937,36.2674,36.2885,74900.0
2008-12-23 13:40:00,51.74,51.77,51.63,51.66,35300.0,36.3095,36.3306,36.2323,36.2534,35300.0
2008-12-23 13:50:00,51.67,51.8,51.67,51.77,62600.0,36.2604,36.3516,36.2604,36.3306,62600.0
2008-12-23 14:00:00,51.75,51.8,51.6,51.6,130200.0,36.3165,36.3516,36.2113,36.2113,130200.0
2008-12-23 14:10:00,51.6,51.65,51.55,51.64,111000.0,36.2113,36.2464,36.1762,36.2393,111000.0
2008-12-23 14:20:00,51.65,51.68,51.5,51.52,115600.0,36.2464,36.2674,36.1411,36.1551,115600.0
2008-12-23 14:30:00,51.52,51.58,51.37,51.43,110400.0,36.1551,36.1972,36.0499,36.092,110400.0
2008-12-23 14:40:00,51.44,51.5,51.25,51.31,83200.0,36.099,36.1411,35.9657,36.0078,83200.0
2008-12-23 14:50:00,51.3,51.44,51.25,51.41,60300.0,36.0007,36.099,35.9657,36.0779,60300.0
2008-12-23 15:00:00,51.41,51.56,51.28,51.35,93100.0,36.0779,36.1832,35.9867,36.0358,93100.0
2008-12-23 15:10:00,51.36,51.65,51.36,51.4,108100.0,36.0428,36.2464,36.0428,36.0709,108100.0
2008-12-23 15:20:00,51.4,51.56,51.38,51.5,139300.0,36.0709,36.1832,36.0569,36.1411,139300.0
2008-12-23 15:30:00,51.5,51.7,51.37,51.37,108900.0,36.1411,36.2814,36.0499,36.0499,108900.0
2008-12-23 15:40:00,51.37,51.52,51.32,51.44,88800.0,36.0499,36.1551,36.0148,36.099,88800.0
2008-12-23 15:50:00,51.45,51.52,51.38,51.46,247500.0,36.106,36.1551,36.0569,36.113,247500.0
2008-12-24 09:30:00,51.92,51.95,51.58,51.69,49200.0,36.4358,36.4569,36.1972,36.2744,49200.0
2008-12-24 09:40:00,51.73,51.85,51.68,51.77,52800.0,36.3025,36.3867,36.2674,36.3306,52800.0
2008-12-24 09:50:00,51.74,51.79,51.69,51.78,41700.0,36.3095,36.3446,36.2744,36.3376,41700.0
2008-12-24 10:00:00,51.77,51.85,51.68,51.82,49900.0,36.3306,36.3867,36.2674,36.3657,49900.0
2008-12-24 10:10:00,51.82,52.06,51.81,51.98,75500.0,36.3657,36.5341,36.3586,36.4779,75500.0
2008-12-24 10:20:00,51.99,52.04,51.84,52.04,68400.0,36.485,36.5201,36.3797,36.5201,68400.0
2008-12-24 10:30:00,52.03,52.03,51.91,51.94,89600.0,36.513,36.513,36.4288,36.4499,89600.0
2008-12-24 10:40:00,51.95,51.98,51.91,51.91,35600.0,36.4569,36.4779,36.4288,36.4288,35600.0
2008-12-24 10:50:00,51.91,51.93,51.83,51.83,38200.0,36.4288,36.4429,36.3727,36.3727,38200.0
2008-12-24 11:00:00,51.82,51.89,51.71,51.78,39800.0,36.3657,36.4148,36.2885,36.3376,39800.0
2008-12-24 11:10:00,51.76,51.83,51.65,51.67,35300.0,36.3236,36.3727,36.2464,36.2604,35300.0
2008-12-24 11:20:00,51.66,51.73,51.64,51.67,23600.0,36.2534,36.3025,36.2393,36.2604,23600.0
2008-12-24 11:30:00,51.68,51.73,51.63,51.73,27300.0,36.2674,36.3025,36.2323,36.3025,27300.0
2008-12-24 11:40:00,51.73,51.75,51.68,51.71,32800.0,36.3025,36.3165,36.2674,36.2885,32800.0
2008-12-24 11:50:00,51.7,51.82,51.69,51.77,38600.0,36.2814,36.3657,36.2744,36.3306,38600.0
2008-12-24 12:00:00,51.77,51.82,51.71,51.74,63200.0,36.3306,36.3657,36.2885,36.3095,63200.0
2008-12-24 12:10:00,51.74,51.75,51.57,51.59,38100.0,36.3095,36.3165,36.1902,36.2043,38100.0
2008-12-24 12:20:00,51.6,51.74,51.59,51.7,34600.0,36.2113,36.3095,36.2043,36.2814,34600.0
2008-12-24 12:30:00,51.7,51.71,51.66,51.68,23300.0,36.2814,36.2885,36.2534,36.2674,23300.0
2008-12-24 12:40:00,51.68,51.71,51.62,51.67,45600.0,36.2674,36.2885,36.2253,36.2604,45600.0
2008-12-24 12:50:00,51.67,51.76,51.6,51.67,134100.0,36.2604,36.3236,36.2113,36.2604,134100.0
2008-12-26 09:30:00,52.1,52.2,51.47,51.88,70200.0,36.5622,36.6323,36.12,36.4078,70200.0
2008-12-26 09:40:00,51.9,51.97,51.76,51.9,23000.0,36.4218,36.4709,36.3236,36.4218,23000.0
2008-12-26 09:50:00,51.91,51.91,51.65,51.68,28000.0,36.4288,36.4288,36.2464,36.2674,28000.0
2008-12-26 10:00:00,51.68,51.74,51.68,51.71,15600.0,36.2674,36.3095,36.2674,36.2885,15600.0
2008-12-26 10:10:00,51.72,51.85,51.71,51.8,37500.0,36.2955,36.3867,36.2885,36.3516,37500.0
2008-12-26 10:20:00,51.8,51.97,51.76,51.95,38000.0,36.3516,36.4709,36.3236,36.4569,38000.0
2008-12-26 10:30:00,51.96,52.0,51.92,51.95,35300.0,36.4639,36.492,36.4358,36.4569,35300.0
2008-12-26 10:40:00,51.95,51.99,51.86,51.89,16100.0,36.4569,36.485,36.3937,36.4148,16100.0
2008-12-26 10:50:00,51.89,51.99,51.88,51.97,14500.0,36.4148,36.485,36.4078,36.4709,14500.0
2008-12-26 11:00:00,51.96,52.0,51.95,51.99,17400.0,36.4639,36.492,36.4569,36.485,17400.0
2008-12-26 11:10:00,51.98,51.98,51.85,51.87,13300.0,36.4779,36.4779,36.3867,36.4007,13300.0
2008-12-26 11:20:00,51.86,51.86,51.71,51.71,10500.0,36.3937,36.3937,36.2885,36.2885,10500.0
2008-12-26 11:30:00,51.72,51.76,51.65,51.76,17200.0,36.2955,36.3236,36.2464,36.3236,17200.0
2008-12-26 11:40:00,51.76,51.78,51.71,51.72,21500.0,36.3236,36.3376,36.2885,36.2955,21500.0
2008-12-26 11:50:00,51.72,51.77,51.7,51.72,14100.0,36.2955,36.3306,36.2814,36.2955,14100.0
2008-12-26 12:00:00,51.71,51.77,51.7,51.74,9000.0,36.2885,36.3306,36.2814,36.3095,9000.0
2008-12-26 12:10:00,51.73,51.75,51.69,51.75,9700.0,36.3025,36.3165,36.2744,36.3165,9700.0
2008-12-26 12:20:00,51.75,51.75,51.7,51.7,8800.0,36.3165,36.3165,36.2814,36.2814,8800.0
2008-12-26 12:30:00,51.7,51.72,51.63,51.63,26500.0,36.2814,36.2955,36.2323,36.2323,26500.0
2008-12-26 12:40:00,51.64,51.64,51.55,51.55,20200.0,36.2393,36.2393,36.1762,36.1762,20200.0
2008-12-26 12:50:00,51.56,51.56,51.34,51.42,63800.0,36.1832,36.1832,36.0288,36.085,63800.0
2008-12-26 13:00:00,51.43,51.43,51.3,51.38,42500.0,36.092,36.092,36.0007,36.0569,42500.0
2008-12-26 13:10:00,51.38,51.43,51.37,51.37,16300.0,36.0569,36.092,36.0499,36.0499,16300.0
2008-12-26 13:20:00,51.39,51.47,51.39,51.47,20700.0,36.0639,36.12,36.0639,36.12,20700.0
2008-12-26 13:30:00,51.46,51.53,51.39,51.4,20400.0,36.113,36.1621,36.0639,36.0709,20400.0
2008-12-26 13:40:00,51.39,51.43,51.31,51.33,32600.0,36.0639,36.092,36.0078,36.0218,32600.0
2008-12-26 13:50:00,51.34,51.36,51.29,51.32,29000.0,36.0288,36.0428,35.9937,36.0148,29000.0
2008-12-26 14:00:00,51.32,51.39,51.29,51.37,24200.0,36.0148,36.0639,35.9937,36.0499,24200.0
2008-12-26 14:10:00,51.38,51.45,51.35,51.4,18300.0,36.0569,36.106,36.0358,36.0709,18300.0
2008-12-26 14:20:00,51.41,51.45,51.36,51.39,35000.0,36.0779,36.106,36.0428,36.0639,35000.0
2008-12-26 14:30:00,51.4,51.48,51.39,51.46,28700.0,36.0709,36.1271,36.0639,36.113,28700.0
2008-12-26 14:40:00,51.45,51.48,51.4,51.42,26700.0,36.106,36.1271,36.0709,36.085,26700.0
2008-12-26 14:50:00,51.43,51.43,51.36,51.42,30900.0,36.092,36.092,36.0428,36.085,30900.0
2008-12-26 15:00:00,51.42,51.45,51.36,51.43,28300.0,36.085,36.106,36.0428,36.092,28300.0
2008-12-26 15:10:00,51.43,51.47,51.37,51.43,41200.0,36.092,36.12,36.0499,36.092,41200.0
2008-12-26 15:20:00,51.42,51.58,51.4,51.52,31900.0,36.085,36.1972,36.0709,36.1551,31900.0
2008-12-26 15:30:00,51.52,51.57,51.49,51.52,38500.0,36.1551,36.1902,36.1341,36.1551,38500.0
2008-12-26 15:40:00,51.52,51.55,51.48,51.52,45400.0,36.1551,36.1762,36.1271,36.1551,45400.0
2008-12-26 15:50:00,51.52,51.55,51.35,51.45,125800.0,36.1551,36.1762,36.0358,36.106,125800.0
2008-12-29 09:30:00,51.35,51.61,51.11,51.56,74500.0,36.0358,36.2183,35.8674,36.1832,74500.0
2008-12-29 09:40:00,51.53,51.77,51.43,51.74,83400.0,36.1621,36.3306,36.092,36.3095,83400.0
2008-12-29 09:50:00,51.74,51.82,51.44,51.53,60200.0,36.3095,36.3657,36.099,36.1621,60200.0
2008-12-29 10:00:00,51.51,51.51,51.12,51.15,57400.0,36.1481,36.1481,35.8744,35.8955,57400.0
2008-12-29 10:10:00,51.15,51.27,51.0,51.03,75400.0,35.8955,35.9797,35.7902,35.8113,75400.0
2008-12-29 10:20:00,51.03,51.2,51.0,51.19,73300.0,35.8113,35.9306,35.7902,35.9235,73300.0
2008-12-29 10:30:00,51.17,51.18,51.04,51.05,38600.0,35.9095,35.9165,35.8183,35.8253,38600.0
2008-12-29 10:40:00,51.05,51.09,50.84,50.97,83200.0,35.8253,35.8534,35.6779,35.7692,83200.0
2008-12-29 10:50:00,50.95,51.15,50.94,51.1,33100.0,35.7551,35.8955,35.7481,35.8604,33100.0
2008-12-29 11:00:00,51.08,51.13,51.01,51.03,48100.0,35.8464,35.8814,35.7972,35.8113,48100.0
2008-12-29 11:10:00,51.03,51.12,51.0,51.04,29100.0,35.8113,35.8744,35.7902,35.8183,29100.0
2008-12-29 11:20:00,51.04,51.07,50.97,51.03,21900.0,35.8183,35.8393,35.7692,35.8113,21900.0
2008-12-29 11:30:00,51.04,51.18,51.03,51.08,21100.0,35.8183,35.9165,35.8113,35.8464,21100.0
2008-12-29 11:40:00,51.08,51.1,51.06,51.08,17400.0,35.8464,35.8604,35.8323,35.8464,17400.0
2008-12-29 11:50:00,51.08,51.09,50.99,50.99,35500.0,35.8464,35.8534,35.7832,35.7832,35500.0
2008-12-29 12:00:00,50.99,51.09,50.92,50.92,33100.0,35.7832,35.8534,35.7341,35.7341,33100.0
2008-12-29 12:10:00,50.92,50.95,50.89,50.94,15700.0,35.7341,35.7551,35.713,35.7481,15700.0
2008-12-29 12:20:00,50.93,51.02,50.93,50.99,26400.0,35.7411,35.8042,35.7411,35.7832,26400.0
2008-12-29 12:30:00,50.99,51.01,50.95,50.95,29600.0,35.7832,35.7972,35.7551,35.7551,29600.0
2008-12-29 12:40:00,50.97,50.97,50.83,50.86,13500.0,35.7692,35.7692,35.6709,35.692,13500.0
2008-12-29 12:50:00,50.85,50.9,50.75,50.75,26700.0,35.6849,35.72,35.6148,35.6148,26700.0
2008-12-29 13:00:00,50.75,50.75,50.61,50.65,53400.0,35.6148,35.6148,35.5165,35.5446,53400.0
2008-12-29 13:10:00,50.67,50.75,50.67,50.7,31300.0,35.5586,35.6148,35.5586,35.5797,31300.0
2008-12-29 13:20:00,50.71,50.74,50.62,50.68,33400.0,35.5867,35.6078,35.5235,35.5656,33400.0
2008-12-29 13:30:00,50.69,50.71,50.58,50.69,55900.0,35.5727,35.5867,35.4955,35.5727,55900.0
2008-12-29 13:40:00,50.69,50.8,50.67,50.8,24100.0,35.5727,35.6499,35.5586,35.6499,24100.0
2008-12-29 13:50:00,50.78,50.92,50.73,50.91,43000.0,35.6358,35.7341,35.6007,35.7271,43000.0
2008-12-29 14:00:00,50.89,50.91,50.7,50.76,30200.0,35.713,35.7271,35.5797,35.6218,30200.0
2008-12-29 14:10:00,50.77,50.79,50.63,50.74,28100.0,35.6288,35.6428,35.5306,35.6078,28100.0
2008-12-29 14:20:00,50.74,50.82,50.69,50.8,40900.0,35.6078,35.6639,35.5727,35.6499,40900.0
2008-12-29 14:30:00,50.8,50.81,50.67,50.7,46500.0,35.6499,35.6569,35.5586,35.5797,46500.0
2008-12-29 14:40:00,50.7,50.78,50.69,50.72,34700.0,35.5797,35.6358,35.5727,35.5937,34700.0
2008-12-29 14:50:00,50.72,50.9,50.7,50.83,51300.0,35.5937,35.72,35.5797,35.6709,51300.0
2008-12-29 15:00:00,50.83,51.07,50.83,51.01,55200.0,35.6709,35.8393,35.6709,35.7972,55200.0
2008-12-29 15:10:00,51.01,51.03,50.7,50.76,83900.0,35.7972,35.8113,35.5797,35.6218,83900.0
2008-12-29 15:20:00,50.76,50.89,50.76,50.76,69800.0,35.6218,35.713,35.6218,35.6218,69800.0
2008-12-29 15:30:00,50.77,50.86,50.63,50.64,125000.0,35.6288,35.692,35.5306,35.5376,125000.0
2008-12-29 15:40:00,50.63,50.78,50.58,50.71,201900.0,35.5306,35.6358,35.4955,35.5867,201900.0
2008-12-29 15:50:00,50.7,50.83,50.68,50.83,309200.0,35.5797,35.6709,35.5656,35.6709,309200.0
2008-12-30 09:30:00,50.83,51.5,50.82,50.83,74200.0,35.6709,36.1411,35.6639,35.6709,74200.0
2008-12-30 09:40:00,50.84,50.99,50.82,50.88,53500.0,35.6779,35.7832,35.6639,35.706,53500.0
2008-12-30 09:50:00,50.88,50.94,50.6,50.6,53400.0,35.706,35.7481,35.5095,35.5095,53400.0
2008-12-30 10:00:00,50.6,50.72,50.4,50.66,63500.0,35.5095,35.5937,35.3691,35.5516,63500.0
2008-12-30 10:10:00,50.67,50.81,50.52,50.72,33100.0,35.5586,35.6569,35.4534,35.5937,33100.0
2008-12-30 10:20:00,50.74,50.86,50.71,50.75,37900.0,35.6078,35.692,35.5867,35.6148,37900.0
2008-12-30 10:30:00,50.73,50.93,50.73,50.78,60100.0,35.6007,35.7411,35.6007,35.6358,60100.0
2008-12-30 10:40:00,50.78,50.98,50.78,50.88,29700.0,35.6358,35.7762,35.6358,35.706,29700.0
2008-12-30 10:50:00,50.89,50.9,50.64,50.66,35600.0,35.713,35.72,35.5376,35.5516,35600.0
2008-12-30 11:00:00,50.67,50.81,50.63,50.7,44800.0,35.5586,35.6569,35.5306,35.5797,44800.0
2008-12-30 11:10:00,50.69,50.8,50.61,50.8,42600.0,35.5727,35.6499,35.5165,35.6499,42600.0
2008-12-30 11:20:00,50.8,51.06,50.77,51.06,47600.0,35.6499,35.8323,35.6288,35.8323,47600.0
2008-12-30 11:30:00,51.06,51.14,50.92,50.97,59400.0,35.8323,35.8885,35.7341,35.7692,59400.0
2008-12-30 11:40:00,50.97,51.42,50.96,51.3,87100.0,35.7692,36.085,35.7621,36.0007,87100.0
2008-12-30 11:50:00,51.31,51.31,51.13,51.16,44600.0,36.0078,36.0078,35.8814,35.9025,44600.0
2008-12-30 12:00:00,51.17,51.22,50.89,50.89,51800.0,35.9095,35.9446,35.713,35.713,51800.0
2008-12-30 12:10:00,50.91,50.97,50.82,50.94,29200.0,35.7271,35.7692,35.6639,35.7481,29200.0
2008-12-30 12:20:00,50.94,50.97,50.82,50.91,33900.0,35.7481,35.7692,35.6639,35.7271,33900.0
2008-12-30 12:30:00,50.9,50.91,50.75,50.77,47200.0,35.72,35.7271,35.6148,35.6288,47200.0
2008-12-30 12:40:00,50.76,50.96,50.75,50.87,71200.0,35.6218,35.7621,35.6148,35.699,71200.0
2008-12-30 12:50:00,50.87,51.0,50.83,50.95,42400.0,35.699,35.7902,35.6709,35.7551,42400.0
2008-12-30 13:00:00,50.94,50.98,50.8,50.91,30700.0,35.7481,35.7762,35.6499,35.7271,30700.0
2008-12-30 13:10:00,50.91,50.93,50.75,50.8,22200.0,35.7271,35.7411,35.6148,35.6499,22200.0
2008-12-30 13:20:00,50.79,50.9,50.74,50.83,55600.0,35.6428,35.72,35.6078,35.6709,55600.0
2008-12-30 13:30:00,50.82,50.84,50.65,50.67,21200.0,35.6639,35.6779,35.5446,35.5586,21200.0
2008-12-30 13:40:00,50.67,50.78,50.66,50.78,21400.0,35.5586,35.6358,35.5516,35.6358,21400.0
2008-12-30 13:50:00,50.78,50.82,50.64,50.66,35800.0,35.6358,35.6639,35.5376,35.5516,35800.0
2008-12-30 14:00:00,50.65,50.75,50.52,50.74,56600.0,35.5446,35.6148,35.4534,35.6078,56600.0
2008-12-30 14:10:00,50.74,50.8,50.67,50.69,59200.0,35.6078,35.6499,35.5586,35.5727,59200.0
2008-12-30 14:20:00,50.69,50.88,50.69,50.86,40800.0,35.5727,35.706,35.5727,35.692,40800.0
2008-12-30 14:30:00,50.87,50.93,50.79,50.88,37200.0,35.699,35.7411,35.6428,35.706,37200.0
2008-12-30 14:40:00,50.88,50.93,50.81,50.87,52300.0,35.706,35.7411,35.6569,35.699,52300.0
2008-12-30 14:50:00,50.85,50.88,50.74,50.77,41900.0,35.6849,35.706,35.6078,35.6288,41900.0
2008-12-30 15:00:00,50.78,50.86,50.67,50.69,53300.0,35.6358,35.692,35.5586,35.5727,53300.0
2008-12-30 15:10:00,50.68,50.76,50.63,50.74,51000.0,35.5656,35.6218,35.5306,35.6078,51000.0
2008-12-30 15:20:00,50.76,50.81,50.7,50.8,70800.0,35.6218,35.6569,35.5797,35.6499,70800.0
2008-12-30 15:30:00,50.8,50.83,50.69,50.72,86500.0,35.6499,35.6709,35.5727,35.5937,86500.0
2008-12-30 15:40:00,50.74,50.91,50.73,50.85,122100.0,35.6078,35.7271,35.6007,35.6849,122100.0
2008-12-30 15:50:00,50.84,51.18,50.84,51.12,248900.0,35.6779,35.9165,35.6779,35.8744,248900.0
2008-12-31 09:30:00,51.04,51.54,51.04,51.46,101800.0,35.8183,36.1692,35.8183,36.113,101800.0
2008-12-31 09:40:00,51.46,51.8,51.43,51.73,88600.0,36.113,36.3516,36.092,36.3025,88600.0
2008-12-31 09:50:00,51.71,51.96,51.58,51.96,77000.0,36.2885,36.4639,36.1972,36.4639,77000.0
2008-12-31 10:00:00,51.96,52.15,51.95,52.08,65300.0,36.4639,36.5972,36.4569,36.5481,65300.0
2008-12-31 10:10:00,52.08,52.18,51.87,51.87,46500.0,36.5481,36.6183,36.4007,36.4007,46500.0
2008-12-31 10:20:00,51.87,51.94,51.74,51.94,54400.0,36.4007,36.4499,36.3095,36.4499,54400.0
2008-12-31 10:30:00,51.94,51.96,51.63,51.65,65500.0,36.4499,36.4639,36.2323,36.2464,65500.0
2008-12-31 10:40:00,51.67,51.89,51.63,51.85,39000.0,36.2604,36.4148,36.2323,36.3867,39000.0
2008-12-31 10:50:00,51.88,52.04,51.84,52.02,33900.0,36.4078,36.5201,36.3797,36.506,33900.0
2008-12-31 11:00:00,52.02,52.02,51.89,51.93,36300.0,36.506,36.506,36.4148,36.4429,36300.0
2008-12-31 11:10:00,51.92,52.04,51.91,52.02,14700.0,36.4358,36.5201,36.4288,36.506,14700.0
2008-12-31 11:20:00,52.02,52.15,52.02,52.15,34500.0,36.506,36.5972,36.506,36.5972,34500.0
2008-12-31 11:30:00,52.14,52.33,52.14,52.25,68000.0,36.5902,36.7236,36.5902,36.6674,68000.0
2008-12-31 11:40:00,52.27,52.31,52.12,52.15,38900.0,36.6815,36.7095,36.5762,36.5972,38900.0
2008-12-31 11:50:00,52.15,52.33,52.13,52.32,68700.0,36.5972,36.7236,36.5832,36.7165,68700.0
2008-12-31 12:00:00,52.33,52.5,52.31,52.48,68500.0,36.7236,36.8429,36.7095,36.8288,68500.0
2008-12-31 12:10:00,52.48,52.5,52.3,52.3,70700.0,36.8288,36.8429,36.7025,36.7025,70700.0
2008-12-31 12:20:00,52.3,52.34,52.25,52.32,51000.0,36.7025,36.7306,36.6674,36.7165,51000.0
2008-12-31 12:30:00,52.33,52.36,52.25,52.32,26100.0,36.7236,36.7446,36.6674,36.7165,26100.0
2008-12-31 12:40:00,52.32,52.61,52.25,52.61,51400.0,36.7165,36.9201,36.6674,36.9201,51400.0
2008-12-31 12:50:00,52.61,52.75,52.56,52.74,87900.0,36.9201,37.0183,36.885,37.0113,87900.0
2008-12-31 13:00:00,52.74,52.83,52.73,52.75,74900.0,37.0113,37.0744,37.0043,37.0183,74900.0
2008-12-31 13:10:00,52.75,52.75,52.55,52.56,39200.0,37.0183,37.0183,36.878,36.885,39200.0
2008-12-31 13:20:00,52.56,52.6,52.42,52.42,44000.0,36.885,36.913,36.7867,36.7867,44000.0
2008-12-31 13:30:00,52.42,52.58,52.4,52.53,41700.0,36.7867,36.899,36.7727,36.8639,41700.0
2008-12-31 13:40:00,52.51,52.52,52.35,52.38,23900.0,36.8499,36.8569,36.7376,36.7587,23900.0
2008-12-31 13:50:00,52.37,52.52,52.27,52.49,45800.0,36.7516,36.8569,36.6815,36.8358,45800.0
2008-12-31 14:00:00,52.5,52.73,52.49,52.6,75600.0,36.8429,37.0043,36.8358,36.913,75600.0
2008-12-31 14:10:00,52.58,52.62,52.42,52.44,43600.0,36.899,36.9271,36.7867,36.8008,43600.0
2008-12-31 14:20:00,52.44,52.47,52.29,52.36,39700.0,36.8008,36.8218,36.6955,36.7446,39700.0
2008-12-31 14:30:00,52.36,52.47,52.2,52.28,57100.0,36.7446,36.8218,36.6323,36.6885,57100.0
2008-12-31 14:40:00,52.31,52.42,52.21,52.3,36800.0,36.7095,36.7867,36.6394,36.7025,36800.0
2008-12-31 14:50:00,52.3,52.31,52.17,52.26,62200.0,36.7025,36.7095,36.6113,36.6744,62200.0
2008-12-31 15:00:00,52.28,52.42,52.18,52.22,164200.0,36.6885,36.7867,36.6183,36.6464,164200.0
2008-12-31 15:10:00,52.22,52.28,52.1,52.24,112600.0,36.6464,36.6885,36.5622,36.6604,112600.0
2008-12-31 15:20:00,52.26,52.38,52.11,52.28,158700.0,36.6744,36.7587,36.5692,36.6885,158700.0
2008-12-31 15:30:00,52.26,52.5,52.2,52.41,90300.0,36.6744,36.8429,36.6323,36.7797,90300.0
2008-12-31 15:40:00,52.4,52.41,52.08,52.27,164200.0,36.7727,36.7797,36.5481,36.6815,164200.0
2008-12-31 15:50:00,52.29,52.58,52.28,52.52,476600.0,36.6955,36.899,36.6885,36.8569,476600.0
2009-01-02 09:30:00,52.21,53.28,51.96,52.57,91600.0,36.6394,37.3902,36.4639,36.892,91600.0
2009-01-02 09:40:00,52.58,52.85,52.51,52.71,54000.0,36.899,37.0885,36.8499,36.9902,54000.0
2009-01-02 09:50:00,52.73,52.92,52.53,52.91,95700.0,37.0043,37.1376,36.8639,37.1306,95700.0
2009-01-02 10:00:00,52.91,53.0,52.69,52.76,91000.0,37.1306,37.1937,36.9762,37.0253,91000.0
2009-01-02 10:10:00,52.78,53.02,52.75,52.89,73800.0,37.0394,37.2078,37.0183,37.1166,73800.0
2009-01-02 10:20:00,52.89,52.99,52.68,52.98,92600.0,37.1166,37.1867,36.9692,37.1797,92600.0
2009-01-02 10:30:00,52.98,53.23,52.77,53.11,107900.0,37.1797,37.3552,37.0323,37.2709,107900.0
2009-01-02 10:40:00,53.11,53.36,53.08,53.3,97600.0,37.2709,37.4464,37.2499,37.4043,97600.0
2009-01-02 10:50:00,53.29,53.46,53.23,53.42,110400.0,37.3973,37.5166,37.3552,37.4885,110400.0
2009-01-02 11:00:00,53.42,53.44,53.19,53.26,145000.0,37.4885,37.5025,37.3271,37.3762,145000.0
2009-01-02 11:10:00,53.25,53.3,52.99,53.08,165500.0,37.3692,37.4043,37.1867,37.2499,165500.0
2009-01-02 11:20:00,53.08,53.3,53.08,53.14,79900.0,37.2499,37.4043,37.2499,37.292,79900.0
2009-01-02 11:30:00,53.15,53.3,53.11,53.15,42600.0,37.299,37.4043,37.2709,37.299,42600.0
2009-01-02 11:40:00,53.15,53.2,53.07,53.07,28100.0,37.299,37.3341,37.2429,37.2429,28100.0
2009-01-02 11:50:00,53.06,53.07,52.9,52.94,45300.0,37.2359,37.2429,37.1236,37.1516,45300.0
2009-01-02 12:00:00,52.92,52.96,52.87,52.9,27500.0,37.1376,37.1657,37.1025,37.1236,27500.0
2009-01-02 12:10:00,52.91,53.0,52.8,53.0,48200.0,37.1306,37.1937,37.0534,37.1937,48200.0
2009-01-02 12:20:00,53.01,53.03,52.94,52.99,28100.0,37.2008,37.2148,37.1516,37.1867,28100.0
2009-01-02 12:30:00,52.99,53.29,52.99,53.26,52700.0,37.1867,37.3973,37.1867,37.3762,52700.0
2009-01-02 12:40:00,53.25,53.36,53.21,53.32,50300.0,37.3692,37.4464,37.3411,37.4183,50300.0
2009-01-02 12:50:00,53.31,53.32,53.21,53.24,43000.0,37.4113,37.4183,37.3411,37.3622,43000.0
2009-01-02 13:00:00,53.23,53.36,53.23,53.33,32600.0,37.3552,37.4464,37.3552,37.4253,32600.0
2009-01-02 13:10:00,53.34,53.4,53.25,53.3,29700.0,37.4324,37.4745,37.3692,37.4043,29700.0
2009-01-02 13:20:00,53.3,53.47,53.28,53.46,40000.0,37.4043,37.5236,37.3902,37.5166,40000.0
2009-01-02 13:30:00,53.46,53.46,53.36,53.36,36100.0,37.5166,37.5166,37.4464,37.4464,36100.0
2009-01-02 13:40:00,53.36,53.47,53.36,53.42,31700.0,37.4464,37.5236,37.4464,37.4885,31700.0
2009-01-02 13:50:00,53.43,53.47,53.36,53.44,35900.0,37.4955,37.5236,37.4464,37.5025,35900.0
2009-01-02 14:00:00,53.45,53.47,53.23,53.31,53300.0,37.5095,37.5236,37.3552,37.4113,53300.0
2009-01-02 14:10:00,53.32,53.45,53.24,53.39,55500.0,37.4183,37.5095,37.3622,37.4674,55500.0
2009-01-02 14:20:00,53.4,53.5,53.38,53.43,93800.0,37.4745,37.5446,37.4604,37.4955,93800.0
2009-01-02 14:30:00,53.44,53.49,53.26,53.38,122000.0,37.5025,37.5376,37.3762,37.4604,122000.0
2009-01-02 14:40:00,53.39,53.46,53.21,53.28,63000.0,37.4674,37.5166,37.3411,37.3902,63000.0
2009-01-02 14:50:00,53.29,53.4,53.25,53.32,63000.0,37.3973,37.4745,37.3692,37.4183,63000.0
2009-01-02 15:00:00,53.32,53.45,53.25,53.26,116200.0,37.4183,37.5095,37.3692,37.3762,116200.0
2009-01-02 15:10:00,53.26,53.34,53.24,53.28,85500.0,37.3762,37.4324,37.3622,37.3902,85500.0
2009-01-02 15:20:00,53.29,53.36,53.22,53.34,78100.0,37.3973,37.4464,37.3481,37.4324,78100.0
2009-01-02 15:30:00,53.34,53.36,53.19,53.3,94900.0,37.4324,37.4464,37.3271,37.4043,94900.0
2009-01-02 15:40:00,53.31,53.41,53.24,53.32,290500.0,37.4113,37.4815,37.3622,37.4183,290500.0
2009-01-02 15:50:00,53.31,53.41,53.28,53.31,340400.0,37.4113,37.4815,37.3902,37.4113,340400.0
2009-01-05 09:30:00,53.11,53.62,52.55,52.57,182600.0,37.2709,37.6288,36.878,36.892,182600.0
2009-01-05 09:40:00,52.57,52.73,52.15,52.21,125300.0,36.892,37.0043,36.5972,36.6394,125300.0
2009-01-05 09:50:00,52.21,52.22,51.97,51.98,127100.0,36.6394,36.6464,36.4709,36.4779,127100.0
2009-01-05 10:00:00,51.99,52.39,51.8,52.39,240900.0,36.485,36.7657,36.3516,36.7657,240900.0
2009-01-05 10:10:00,52.4,52.54,52.33,52.38,140500.0,36.7727,36.8709,36.7236,36.7587,140500.0
2009-01-05 10:20:00,52.4,52.54,52.39,52.52,106100.0,36.7727,36.8709,36.7657,36.8569,106100.0
2009-01-05 10:30:00,52.53,52.53,52.25,52.34,107700.0,36.8639,36.8639,36.6674,36.7306,107700.0
2009-01-05 10:40:00,52.35,52.5,52.3,52.45,115700.0,36.7376,36.8429,36.7025,36.8078,115700.0
2009-01-05 10:50:00,52.44,52.46,52.32,52.34,116600.0,36.8008,36.8148,36.7165,36.7306,116600.0
2009-01-05 11:00:00,52.34,52.34,52.21,52.28,99200.0,36.7306,36.7306,36.6394,36.6885,99200.0
2009-01-05 11:10:00,52.28,52.28,52.09,52.14,102800.0,36.6885,36.6885,36.5551,36.5902,102800.0
2009-01-05 11:20:00,52.14,52.22,52.08,52.12,148800.0,36.5902,36.6464,36.5481,36.5762,148800.0
2009-01-05 11:30:00,52.12,52.12,52.02,52.1,142800.0,36.5762,36.5762,36.506,36.5622,142800.0
2009-01-05 11:40:00,52.09,52.13,52.02,52.08,172300.0,36.5551,36.5832,36.506,36.5481,172300.0
2009-01-05 11:50:00,52.08,52.15,52.06,52.06,114700.0,36.5481,36.5972,36.5341,36.5341,114700.0
2009-01-05 12:00:00,52.06,52.17,52.05,52.17,77300.0,36.5341,36.6113,36.5271,36.6113,77300.0
2009-01-05 12:10:00,52.17,52.29,52.11,52.23,126500.0,36.6113,36.6955,36.5692,36.6534,126500.0
2009-01-05 12:20:00,52.23,52.31,52.04,52.11,114300.0,36.6534,36.7095,36.5201,36.5692,114300.0
2009-01-05 12:30:00,52.11,52.18,52.07,52.11,51100.0,36.5692,36.6183,36.5411,36.5692,51100.0
2009-01-05 12:40:00,52.11,52.25,52.07,52.11,78000.0,36.5692,36.6674,36.5411,36.5692,78000.0
2009-01-05 12:50:00,52.11,52.23,52.05,52.23,56100.0,36.5692,36.6534,36.5271,36.6534,56100.0
2009-01-05 13:00:00,52.23,52.29,52.13,52.14,204900.0,36.6534,36.6955,36.5832,36.5902,204900.0
2009-01-05 13:10:00,52.13,52.25,52.01,52.02,103700.0,36.5832,36.6674,36.499,36.506,103700.0
2009-01-05 13:20:00,52.01,52.13,52.01,52.06,73100.0,36.499,36.5832,36.499,36.5341,73100.0
2009-01-05 13:30:00,52.08,52.18,51.86,51.89,149100.0,36.5481,36.6183,36.3937,36.4148,149100.0
2009-01-05 13:40:00,51.88,51.99,51.85,51.94,76600.0,36.4078,36.485,36.3867,36.4499,76600.0
2009-01-05 13:50:00,51.94,52.18,51.9,52.13,66100.0,36.4499,36.6183,36.4218,36.5832,66100.0
2009-01-05 14:00:00,52.14,52.21,52.06,52.16,89600.0,36.5902,36.6394,36.5341,36.6043,89600.0
2009-01-05 14:10:00,52.15,52.23,52.08,52.09,62700.0,36.5972,36.6534,36.5481,36.5551,62700.0
2009-01-05 14:20:00,52.1,52.11,51.9,51.92,108300.0,36.5622,36.5692,36.4218,36.4358,108300.0
2009-01-05 14:30:00,51.92,52.05,51.85,52.0,78900.0,36.4358,36.5271,36.3867,36.492,78900.0
2009-01-05 14:40:00,52.0,52.13,51.86,51.92,81800.0,36.492,36.5832,36.3937,36.4358,81800.0
2009-01-05 14:50:00,51.92,52.03,51.84,51.99,88600.0,36.4358,36.513,36.3797,36.485,88600.0
2009-01-05 15:00:00,52.02,52.2,52.01,52.07,124000.0,36.506,36.6323,36.499,36.5411,124000.0
2009-01-05 15:10:00,52.06,52.16,51.96,52.1,167800.0,36.5341,36.6043,36.4639,36.5622,167800.0
2009-01-05 15:20:00,52.09,52.12,51.95,52.0,153800.0,36.5551,36.5762,36.4569,36.492,153800.0
2009-01-05 15:30:00,52.0,52.14,51.92,52.0,174400.0,36.492,36.5902,36.4358,36.492,174400.0
2009-01-05 15:40:00,52.01,52.13,51.81,51.89,326600.0,36.499,36.5832,36.3586,36.4148,326600.0
2009-01-05 15:50:00,51.9,52.3,51.9,52.3,503800.0,36.4218,36.7025,36.4218,36.7025,503800.0
2009-01-06 09:30:00,52.27,52.58,51.88,51.9,187400.0,36.6815,36.899,36.4078,36.4218,187400.0
2009-01-06 09:40:00,51.9,51.93,51.66,51.92,175500.0,36.4218,36.4429,36.2534,36.4358,175500.0
2009-01-06 09:50:00,51.91,51.95,51.81,51.87,173500.0,36.4288,36.4569,36.3586,36.4007,173500.0
2009-01-06 10:00:00,51.87,51.93,51.5,51.51,378800.0,36.4007,36.4429,36.1411,36.1481,378800.0
2009-01-06 10:10:00,51.52,51.52,51.26,51.33,299700.0,36.1551,36.1551,35.9727,36.0218,299700.0
2009-01-06 10:20:00,51.33,51.44,51.16,51.29,122900.0,36.0218,36.099,35.9025,35.9937,122900.0
2009-01-06 10:30:00,51.29,51.46,51.22,51.41,152600.0,35.9937,36.113,35.9446,36.0779,152600.0
2009-01-06 10:40:00,51.43,51.49,51.37,51.39,109500.0,36.092,36.1341,36.0499,36.0639,109500.0
2009-01-06 10:50:00,51.37,51.45,51.3,51.4,118700.0,36.0499,36.106,36.0007,36.0709,118700.0
2009-01-06 11:00:00,51.4,51.4,51.14,51.25,146700.0,36.0709,36.0709,35.8885,35.9657,146700.0
2009-01-06 11:10:00,51.25,51.4,51.18,51.36,90500.0,35.9657,36.0709,35.9165,36.0428,90500.0
2009-01-06 11:20:00,51.39,51.4,51.27,51.33,80200.0,36.0639,36.0709,35.9797,36.0218,80200.0
2009-01-06 11:30:00,51.32,51.4,51.32,51.34,137300.0,36.0148,36.0709,36.0148,36.0288,137300.0
2009-01-06 11:40:00,51.35,51.4,51.32,51.4,86400.0,36.0358,36.0709,36.0148,36.0709,86400.0
2009-01-06 11:50:00,51.4,51.4,51.18,51.32,142000.0,36.0709,36.0709,35.9165,36.0148,142000.0
2009-01-06 12:00:00,51.32,51.32,51.17,51.27,91300.0,36.0148,36.0148,35.9095,35.9797,91300.0
2009-01-06 12:10:00,51.27,51.3,51.22,51.3,102000.0,35.9797,36.0007,35.9446,36.0007,102000.0
2009-01-06 12:20:00,51.29,51.37,51.17,51.24,100300.0,35.9937,36.0499,35.9095,35.9586,100300.0
2009-01-06 12:30:00,51.25,51.32,51.22,51.29,80800.0,35.9657,36.0148,35.9446,35.9937,80800.0
2009-01-06 12:40:00,51.3,51.31,51.16,51.28,125300.0,36.0007,36.0078,35.9025,35.9867,125300.0
2009-01-06 12:50:00,51.28,51.37,51.27,51.36,135100.0,35.9867,36.0499,35.9797,36.0428,135100.0
2009-01-06 13:00:00,51.35,51.36,51.2,51.29,149700.0,36.0358,36.0428,35.9306,35.9937,149700.0
2009-01-06 13:10:00,51.3,51.33,51.18,51.21,74400.0,36.0007,36.0218,35.9165,35.9376,74400.0
2009-01-06 13:20:00,51.21,51.36,51.17,51.3,87900.0,35.9376,36.0428,35.9095,36.0007,87900.0
2009-01-06 13:30:00,51.28,51.37,51.18,51.3,129100.0,35.9867,36.0499,35.9165,36.0007,129100.0
2009-01-06 13:40:00,51.29,51.3,51.22,51.25,97600.0,35.9937,36.0007,35.9446,35.9657,97600.0
2009-01-06 13:50:00,51.25,51.35,51.17,51.27,105900.0,35.9657,36.0358,35.9095,35.9797,105900.0
2009-01-06 14:00:00,51.27,51.3,51.08,51.25,154300.0,35.9797,36.0007,35.8464,35.9657,154300.0
2009-01-06 14:10:00,51.26,51.4,51.22,51.29,252100.0,35.9727,36.0709,35.9446,35.9937,252100.0
2009-01-06 14:20:00,51.33,51.39,51.21,51.39,225600.0,36.0218,36.0639,35.9376,36.0639,225600.0
2009-01-06 14:30:00,51.38,51.41,51.27,51.32,204900.0,36.0569,36.0779,35.9797,36.0148,204900.0
2009-01-06 14:40:00,51.32,51.58,51.32,51.56,172200.0,36.0148,36.1972,36.0148,36.1832,172200.0
2009-01-06 14:50:00,51.55,51.6,51.42,51.6,137500.0,36.1762,36.2113,36.085,36.2113,137500.0
2009-01-06 15:00:00,51.6,51.6,51.35,51.47,144500.0,36.2113,36.2113,36.0358,36.12,144500.0
2009-01-06 15:10:00,51.46,51.46,51.22,51.23,166700.0,36.113,36.113,35.9446,35.9516,166700.0
2009-01-06 15:20:00,51.24,51.34,51.16,51.22,100300.0,35.9586,36.0288,35.9025,35.9446,100300.0
2009-01-06 15:30:00,51.22,51.34,51.1,51.15,111500.0,35.9446,36.0288,35.8604,35.8955,111500.0
2009-01-06 15:40:00,51.16,51.3,51.12,51.26,312300.0,35.9025,36.0007,35.8744,35.9727,312300.0
2009-01-06 15:50:00,51.28,51.47,51.21,51.47,473600.0,35.9867,36.12,35.9376,36.12,473600.0
2009-01-07 09:30:00,51.0,51.35,50.88,50.9,182400.0,35.7902,36.0358,35.706,35.72,182400.0
2009-01-07 09:40:00,50.9,51.13,50.86,51.11,206000.0,35.72,35.8814,35.692,35.8674,206000.0
2009-01-07 09:50:00,51.11,51.25,51.01,51.05,336700.0,35.8674,35.9657,35.7972,35.8253,336700.0
2009-01-07 10:00:00,51.05,51.08,50.86,50.91,195700.0,35.8253,35.8464,35.692,35.7271,195700.0
2009-01-07 10:10:00,50.9,50.9,50.72,50.85,141400.0,35.72,35.72,35.5937,35.6849,141400.0
2009-01-07 10:20:00,50.86,50.95,50.77,50.95,57600.0,35.692,35.7551,35.6288,35.7551,57600.0
2009-01-07 10:30:00,50.94,51.08,50.81,51.01,83100.0,35.7481,35.8464,35.6569,35.7972,83100.0
2009-01-07 10:40:00,51.04,51.2,51.02,51.17,80000.0,35.8183,35.9306,35.8042,35.9095,80000.0
2009-01-07 10:50:00,51.16,51.19,50.99,51.0,202700.0,35.9025,35.9235,35.7832,35.7902,202700.0
2009-01-07 11:00:00,50.99,51.01,50.88,50.92,106400.0,35.7832,35.7972,35.706,35.7341,106400.0
2009-01-07 11:10:00,50.93,51.17,50.86,51.11,188700.0,35.7411,35.9095,35.692,35.8674,188700.0
2009-01-07 11:20:00,51.1,51.23,51.02,51.2,105000.0,35.8604,35.9516,35.8042,35.9306,105000.0
2009-01-07 11:30:00,51.19,51.21,51.06,51.08,135200.0,35.9235,35.9376,35.8323,35.8464,135200.0
2009-01-07 11:40:00,51.08,51.17,51.02,51.06,69600.0,35.8464,35.9095,35.8042,35.8323,69600.0
2009-01-07 11:50:00,51.07,51.09,50.98,51.02,175600.0,35.8393,35.8534,35.7762,35.8042,175600.0
2009-01-07 12:00:00,51.02,51.03,50.91,51.0,74700.0,35.8042,35.8113,35.7271,35.7902,74700.0
2009-01-07 12:10:00,50.99,51.03,50.88,50.95,70400.0,35.7832,35.8113,35.706,35.7551,70400.0
2009-01-07 12:20:00,50.95,50.97,50.86,50.9,43900.0,35.7551,35.7692,35.692,35.72,43900.0
2009-01-07 12:30:00,50.92,50.94,50.81,50.94,50800.0,35.7341,35.7481,35.6569,35.7481,50800.0
2009-01-07 12:40:00,50.94,50.99,50.87,50.94,93400.0,35.7481,35.7832,35.699,35.7481,93400.0
2009-01-07 12:50:00,50.94,50.98,50.85,50.85,45800.0,35.7481,35.7762,35.6849,35.6849,45800.0
2009-01-07 13:00:00,50.85,50.96,50.84,50.93,38000.0,35.6849,35.7621,35.6779,35.7411,38000.0
2009-01-07 13:10:00,50.93,50.99,50.84,50.96,79800.0,35.7411,35.7832,35.6779,35.7621,79800.0
2009-01-07 13:20:00,50.95,51.0,50.9,50.97,102800.0,35.7551,35.7902,35.72,35.7692,102800.0
2009-01-07 13:30:00,50.96,50.98,50.86,50.88,171900.0,35.7621,35.7762,35.692,35.706,171900.0
2009-01-07 13:40:00,50.88,50.88,50.74,50.74,136400.0,35.706,35.706,35.6078,35.6078,136400.0
2009-01-07 13:50:00,50.75,50.75,50.55,50.55,129700.0,35.6148,35.6148,35.4744,35.4744,129700.0
2009-01-07 14:00:00,50.55,50.58,50.37,50.39,154400.0,35.4744,35.4955,35.3481,35.3621,154400.0
2009-01-07 14:10:00,50.39,50.53,50.34,50.36,143000.0,35.3621,35.4604,35.327,35.3411,143000.0
2009-01-07 14:20:00,50.35,50.6,50.3,50.6,193500.0,35.3341,35.5095,35.299,35.5095,193500.0
2009-01-07 14:30:00,50.6,50.64,50.23,50.29,378800.0,35.5095,35.5376,35.2498,35.292,378800.0
2009-01-07 14:40:00,50.32,50.33,50.1,50.11,209100.0,35.313,35.32,35.1586,35.1656,209100.0
2009-01-07 14:50:00,50.11,50.13,50.01,50.01,137000.0,35.1656,35.1797,35.0955,35.0955,137000.0
2009-01-07 15:00:00,50.02,50.05,49.76,49.79,265400.0,35.1025,35.1235,34.92,34.9411,265400.0
2009-01-07 15:10:00,49.79,49.92,49.69,49.88,197500.0,34.9411,35.0323,34.8709,35.0042,197500.0
2009-01-07 15:20:00,49.89,50.0,49.86,49.94,210200.0,35.0112,35.0884,34.9902,35.0463,210200.0
2009-01-07 15:30:00,49.95,50.03,49.94,49.96,357200.0,35.0534,35.1095,35.0463,35.0604,357200.0
2009-01-07 15:40:00,49.96,50.02,49.89,49.95,205400.0,35.0604,35.1025,35.0112,35.0534,205400.0
2009-01-07 15:50:00,49.95,50.15,49.94,50.11,628000.0,35.0534,35.1937,35.0463,35.1656,628000.0
2009-01-08 09:30:00,49.61,49.83,49.38,49.74,266000.0,34.8148,34.9691,34.6533,34.906,266000.0
2009-01-08 09:40:00,49.71,50.0,49.68,49.76,437900.0,34.8849,35.0884,34.8639,34.92,437900.0
2009-01-08 09:50:00,49.78,50.3,49.58,50.2,424600.0,34.9341,35.299,34.7937,35.2288,424600.0
2009-01-08 10:00:00,50.18,50.22,49.99,50.2,212800.0,35.2148,35.2428,35.0814,35.2288,212800.0
2009-01-08 10:10:00,50.19,50.59,50.19,50.42,182100.0,35.2218,35.5025,35.2218,35.3832,182100.0
2009-01-08 10:20:00,50.41,50.72,50.41,50.72,115900.0,35.3762,35.5937,35.3762,35.5937,115900.0
2009-01-08 10:30:00,50.7,51.05,50.48,51.05,194900.0,35.5797,35.8253,35.4253,35.8253,194900.0
2009-01-08 10:40:00,51.06,51.71,51.04,51.69,436300.0,35.8323,36.2885,35.8183,36.2744,436300.0
2009-01-08 10:50:00,51.7,51.8,51.45,51.6,200500.0,36.2814,36.3516,36.106,36.2113,200500.0
2009-01-08 11:00:00,51.64,51.8,51.52,51.59,188200.0,36.2393,36.3516,36.1551,36.2043,188200.0
2009-01-08 11:10:00,51.57,51.75,51.53,51.73,122300.0,36.1902,36.3165,36.1621,36.3025,122300.0
2009-01-08 11:20:00,51.74,51.9,51.58,51.6,171500.0,36.3095,36.4218,36.1972,36.2113,171500.0
2009-01-08 11:30:00,51.61,51.63,51.44,51.62,150400.0,36.2183,36.2323,36.099,36.2253,150400.0
2009-01-08 11:40:00,51.63,51.66,51.53,51.59,93100.0,36.2323,36.2534,36.1621,36.2043,93100.0
2009-01-08 11:50:00,51.59,51.6,51.41,51.41,107900.0,36.2043,36.2113,36.0779,36.0779,107900.0
2009-01-08 12:00:00,51.43,51.44,51.02,51.03,195100.0,36.092,36.099,35.8042,35.8113,195100.0
2009-01-08 12:10:00,51.04,51.26,50.96,51.08,86500.0,35.8183,35.9727,35.7621,35.8464,86500.0
2009-01-08 12:20:00,51.07,51.16,50.95,50.99,71400.0,35.8393,35.9025,35.7551,35.7832,71400.0
2009-01-08 12:30:00,51.0,51.12,50.99,51.04,91400.0,35.7902,35.8744,35.7832,35.8183,91400.0
2009-01-08 12:40:00,51.02,51.22,51.01,51.19,51000.0,35.8042,35.9446,35.7972,35.9235,51000.0
2009-01-08 12:50:00,51.19,51.26,51.1,51.13,60900.0,35.9235,35.9727,35.8604,35.8814,60900.0
2009-01-08 13:00:00,51.14,51.18,51.0,51.0,57500.0,35.8885,35.9165,35.7902,35.7902,57500.0
2009-01-08 13:10:00,51.0,51.02,50.77,50.79,92200.0,35.7902,35.8042,35.6288,35.6428,92200.0
2009-01-08 13:20:00,50.79,50.9,50.74,50.83,85800.0,35.6428,35.72,35.6078,35.6709,85800.0
2009-01-08 13:30:00,50.83,51.0,50.78,50.92,67200.0,35.6709,35.7902,35.6358,35.7341,67200.0
2009-01-08 13:40:00,50.92,51.08,50.9,50.98,65300.0,35.7341,35.8464,35.72,35.7762,65300.0
2009-01-08 13:50:00,50.98,50.98,50.84,50.9,66900.0,35.7762,35.7762,35.6779,35.72,66900.0
2009-01-08 14:00:00,50.9,50.94,50.83,50.89,63300.0,35.72,35.7481,35.6709,35.713,63300.0
2009-01-08 14:10:00,50.9,50.95,50.85,50.89,80400.0,35.72,35.7551,35.6849,35.713,80400.0
2009-01-08 14:20:00,50.9,50.9,50.6,50.62,80200.0,35.72,35.72,35.5095,35.5235,80200.0
2009-01-08 14:30:00,50.62,50.66,50.45,50.57,123100.0,35.5235,35.5516,35.4042,35.4885,123100.0
2009-01-08 14:40:00,50.55,50.87,50.51,50.8,135000.0,35.4744,35.699,35.4463,35.6499,135000.0
2009-01-08 14:50:00,50.79,50.87,50.69,50.75,162300.0,35.6428,35.699,35.5727,35.6148,162300.0
2009-01-08 15:00:00,50.74,50.84,50.64,50.69,102700.0,35.6078,35.6779,35.5376,35.5727,102700.0
2009-01-08 15:10:00,50.69,50.73,50.49,50.5,166500.0,35.5727,35.6007,35.4323,35.4393,166500.0
2009-01-08 15:20:00,50.5,50.63,50.42,50.52,124600.0,35.4393,35.5306,35.3832,35.4534,124600.0
2009-01-08 15:30:00,50.53,50.65,50.51,50.55,201500.0,35.4604,35.5446,35.4463,35.4744,201500.0
2009-01-08 15:40:00,50.54,50.68,50.5,50.64,345100.0,35.4674,35.5656,35.4393,35.5376,345100.0
2009-01-08 15:50:00,50.64,50.71,50.55,50.62,447900.0,35.5376,35.5867,35.4744,35.5235,447900.0
2009-01-09 09:30:00,50.89,50.98,49.58,49.95,151700.0,35.713,35.7762,34.7937,35.0534,151700.0
2009-01-09 09:40:00,49.95,49.97,49.4,49.4,156900.0,35.0534,35.0674,34.6674,34.6674,156900.0
2009-01-09 09:50:00,49.4,49.42,48.91,49.16,224000.0,34.6674,34.6814,34.3235,34.499,224000.0
2009-01-09 10:00:00,49.15,49.7,49.01,49.6,259500.0,34.4919,34.8779,34.3937,34.8077,259500.0
2009-01-09 10:10:00,49.59,49.73,49.47,49.5,107500.0,34.8007,34.899,34.7165,34.7376,107500.0
2009-01-09 10:20:00,49.5,49.64,49.42,49.54,80200.0,34.7376,34.8358,34.6814,34.7656,80200.0
2009-01-09 10:30:00,49.53,49.53,49.23,49.43,76500.0,34.7586,34.7586,34.5481,34.6884,76500.0
2009-01-09 10:40:00,49.44,49.44,49.26,49.27,75200.0,34.6955,34.6955,34.5691,34.5762,75200.0
2009-01-09 10:50:00,49.27,49.36,49.2,49.3,125100.0,34.5762,34.6393,34.527,34.5972,125100.0
2009-01-09 11:00:00,49.29,49.38,49.11,49.33,87900.0,34.5902,34.6533,34.4639,34.6183,87900.0
2009-01-09 11:10:00,49.34,49.42,49.3,49.4,76600.0,34.6253,34.6814,34.5972,34.6674,76600.0
2009-01-09 11:20:00,49.42,49.67,49.41,49.62,178800.0,34.6814,34.8569,34.6744,34.8218,178800.0
2009-01-09 11:30:00,49.62,49.66,49.48,49.64,63200.0,34.8218,34.8498,34.7235,34.8358,63200.0
2009-01-09 11:40:00,49.64,49.65,49.46,49.5,62600.0,34.8358,34.8428,34.7095,34.7376,62600.0
2009-01-09 11:50:00,49.52,49.54,49.37,49.4,66500.0,34.7516,34.7656,34.6463,34.6674,66500.0
2009-01-09 12:00:00,49.4,49.63,49.35,49.54,68600.0,34.6674,34.8288,34.6323,34.7656,68600.0
2009-01-09 12:10:00,49.55,49.55,49.36,49.4,62900.0,34.7726,34.7726,34.6393,34.6674,62900.0
2009-01-09 12:20:00,49.4,49.41,49.27,49.28,74200.0,34.6674,34.6744,34.5762,34.5832,74200.0
2009-01-09 12:30:00,49.29,49.46,49.27,49.38,37500.0,34.5902,34.7095,34.5762,34.6533,37500.0
2009-01-09 12:40:00,49.39,49.43,49.31,49.35,39400.0,34.6604,34.6884,34.6042,34.6323,39400.0
2009-01-09 12:50:00,49.36,49.49,49.36,49.4,24600.0,34.6393,34.7305,34.6393,34.6674,24600.0
2009-01-09 13:00:00,49.4,49.52,49.27,49.3,63800.0,34.6674,34.7516,34.5762,34.5972,63800.0
2009-01-09 13:10:00,49.29,49.38,49.25,49.28,57700.0,34.5902,34.6533,34.5621,34.5832,57700.0
2009-01-09 13:20:00,49.29,49.33,49.21,49.32,48100.0,34.5902,34.6183,34.534,34.6112,48100.0
2009-01-09 13:30:00,49.34,49.37,49.23,49.27,52500.0,34.6253,34.6463,34.5481,34.5762,52500.0
2009-01-09 13:40:00,49.27,49.35,49.23,49.33,30700.0,34.5762,34.6323,34.5481,34.6183,30700.0
2009-01-09 13:50:00,49.33,49.33,49.19,49.25,42000.0,34.6183,34.6183,34.52,34.5621,42000.0
2009-01-09 14:00:00,49.25,49.4,49.25,49.38,32900.0,34.5621,34.6674,34.5621,34.6533,32900.0
2009-01-09 14:10:00,49.37,49.47,49.27,49.37,70800.0,34.6463,34.7165,34.5762,34.6463,70800.0
2009-01-09 14:20:00,49.38,49.5,49.36,49.4,58400.0,34.6533,34.7376,34.6393,34.6674,58400.0
2009-01-09 14:30:00,49.41,49.56,49.41,49.48,75200.0,34.6744,34.7797,34.6744,34.7235,75200.0
2009-01-09 14:40:00,49.49,49.56,49.41,49.43,64400.0,34.7305,34.7797,34.6744,34.6884,64400.0
2009-01-09 14:50:00,49.42,49.54,49.41,49.46,83400.0,34.6814,34.7656,34.6744,34.7095,83400.0
2009-01-09 15:00:00,49.46,49.5,49.27,49.27,120700.0,34.7095,34.7376,34.5762,34.5762,120700.0
2009-01-09 15:10:00,49.27,49.37,49.22,49.26,104200.0,34.5762,34.6463,34.5411,34.5691,104200.0
2009-01-09 15:20:00,49.28,49.3,49.12,49.28,163800.0,34.5832,34.5972,34.4709,34.5832,163800.0
2009-01-09 15:30:00,49.28,49.34,49.22,49.27,189400.0,34.5832,34.6253,34.5411,34.5762,189400.0
2009-01-09 15:40:00,49.26,49.31,49.05,49.05,301500.0,34.5691,34.6042,34.4218,34.4218,301500.0
2009-01-09 15:50:00,49.07,49.25,48.99,49.08,430200.0,34.4358,34.5621,34.3797,34.4428,430200.0
2009-01-12 09:30:00,49.21,49.67,49.18,49.26,121600.0,34.534,34.8569,34.513,34.5691,121600.0
2009-01-12 09:40:00,49.26,49.33,49.0,49.11,161900.0,34.5691,34.6183,34.3867,34.4639,161900.0
2009-01-12 09:50:00,49.11,49.4,48.92,49.39,111900.0,34.4639,34.6674,34.3305,34.6604,111900.0
2009-01-12 10:00:00,49.43,49.49,49.35,49.46,98700.0,34.6884,34.7305,34.6323,34.7095,98700.0
2009-01-12 10:10:00,49.47,49.58,49.4,49.54,73600.0,34.7165,34.7937,34.6674,34.7656,73600.0
2009-01-12 10:20:00,49.53,49.75,49.51,49.7,99400.0,34.7586,34.913,34.7446,34.8779,99400.0
2009-01-12 10:30:00,49.7,49.82,49.62,49.74,85100.0,34.8779,34.9621,34.8218,34.906,85100.0
2009-01-12 10:40:00,49.74,49.83,49.69,49.72,93100.0,34.906,34.9691,34.8709,34.8919,93100.0
2009-01-12 10:50:00,49.71,49.71,49.48,49.53,71400.0,34.8849,34.8849,34.7235,34.7586,71400.0
2009-01-12 11:00:00,49.53,49.75,49.53,49.65,79400.0,34.7586,34.913,34.7586,34.8428,79400.0
2009-01-12 11:10:00,49.65,49.68,49.49,49.58,83400.0,34.8428,34.8639,34.7305,34.7937,83400.0
2009-01-12 11:20:00,49.56,49.57,49.45,49.52,75200.0,34.7797,34.7867,34.7025,34.7516,75200.0
2009-01-12 11:30:00,49.52,49.61,49.44,49.55,113300.0,34.7516,34.8148,34.6955,34.7726,113300.0
2009-01-12 11:40:00,49.54,49.63,49.47,49.59,66400.0,34.7656,34.8288,34.7165,34.8007,66400.0
2009-01-12 11:50:00,49.58,49.62,49.51,49.53,46500.0,34.7937,34.8218,34.7446,34.7586,46500.0
2009-01-12 12:00:00,49.5,49.54,49.46,49.51,54300.0,34.7376,34.7656,34.7095,34.7446,54300.0
2009-01-12 12:10:00,49.51,49.68,49.46,49.68,59200.0,34.7446,34.8639,34.7095,34.8639,59200.0
2009-01-12 12:20:00,49.68,49.7,49.59,49.65,43500.0,34.8639,34.8779,34.8007,34.8428,43500.0
2009-01-12 12:30:00,49.65,49.76,49.65,49.71,71200.0,34.8428,34.92,34.8428,34.8849,71200.0
2009-01-12 12:40:00,49.71,49.77,49.63,49.75,52400.0,34.8849,34.927,34.8288,34.913,52400.0
2009-01-12 12:50:00,49.75,49.8,49.62,49.8,67900.0,34.913,34.9481,34.8218,34.9481,67900.0
2009-01-12 13:00:00,49.78,49.8,49.71,49.78,58100.0,34.9341,34.9481,34.8849,34.9341,58100.0
2009-01-12 13:10:00,49.79,49.96,49.79,49.96,88800.0,34.9411,35.0604,34.9411,35.0604,88800.0
2009-01-12 13:20:00,49.95,49.98,49.85,49.87,63700.0,35.0534,35.0744,34.9832,34.9972,63700.0
2009-01-12 13:30:00,49.87,49.94,49.84,49.92,57500.0,34.9972,35.0463,34.9762,35.0323,57500.0
2009-01-12 13:40:00,49.91,50.13,49.9,50.1,87100.0,35.0253,35.1797,35.0183,35.1586,87100.0
2009-01-12 13:50:00,50.09,50.1,49.87,49.93,89100.0,35.1516,35.1586,34.9972,35.0393,89100.0
2009-01-12 14:00:00,49.9,49.9,49.64,49.72,101800.0,35.0183,35.0183,34.8358,34.8919,101800.0
2009-01-12 14:10:00,49.73,49.8,49.67,49.74,74800.0,34.899,34.9481,34.8569,34.906,74800.0
2009-01-12 14:20:00,49.75,49.8,49.54,49.56,132600.0,34.913,34.9481,34.7656,34.7797,132600.0
2009-01-12 14:30:00,49.56,49.56,49.17,49.17,203200.0,34.7797,34.7797,34.506,34.506,203200.0
2009-01-12 14:40:00,49.18,49.21,48.94,49.0,205500.0,34.513,34.534,34.3446,34.3867,205500.0
2009-01-12 14:50:00,49.0,49.37,48.99,49.26,200300.0,34.3867,34.6463,34.3797,34.5691,200300.0
2009-01-12 15:00:00,49.25,49.4,49.11,49.21,162900.0,34.5621,34.6674,34.4639,34.534,162900.0
2009-01-12 15:10:00,49.19,49.23,49.04,49.14,93200.0,34.52,34.5481,34.4147,34.4849,93200.0
2009-01-12 15:20:00,49.14,49.41,49.08,49.19,118300.0,34.4849,34.6744,34.4428,34.52,118300.0
2009-01-12 15:30:00,49.17,49.32,49.07,49.13,182100.0,34.506,34.6112,34.4358,34.4779,182100.0
2009-01-12 15:40:00,49.14,49.47,49.05,49.42,206800.0,34.4849,34.7165,34.4218,34.6814,206800.0
2009-01-12 15:50:00,49.42,49.53,49.36,49.41,344000.0,34.6814,34.7586,34.6393,34.6744,344000.0
2009-01-13 09:30:00,49.09,49.93,49.06,49.88,168700.0,34.4498,35.0393,34.4288,35.0042,168700.0
2009-01-13 09:40:00,49.86,50.29,49.74,50.25,172600.0,34.9902,35.292,34.906,35.2639,172600.0
2009-01-13 09:50:00,50.24,50.36,49.91,49.96,231400.0,35.2569,35.3411,35.0253,35.0604,231400.0
2009-01-13 10:00:00,49.95,50.07,49.66,49.83,176900.0,35.0534,35.1376,34.8498,34.9691,176900.0
2009-01-13 10:10:00,49.84,49.94,49.65,49.75,245700.0,34.9762,35.0463,34.8428,34.913,245700.0
2009-01-13 10:20:00,49.76,49.76,49.47,49.61,170800.0,34.92,34.92,34.7165,34.8148,170800.0
2009-01-13 10:30:00,49.58,49.63,49.27,49.33,136100.0,34.7937,34.8288,34.5762,34.6183,136100.0
2009-01-13 10:40:00,49.34,49.45,49.3,49.38,119400.0,34.6253,34.7025,34.5972,34.6533,119400.0
2009-01-13 10:50:00,49.38,49.5,49.33,49.4,101400.0,34.6533,34.7376,34.6183,34.6674,101400.0
2009-01-13 11:00:00,49.39,49.6,49.32,49.55,108400.0,34.6604,34.8077,34.6112,34.7726,108400.0
2009-01-13 11:10:00,49.54,49.61,49.36,49.43,96400.0,34.7656,34.8148,34.6393,34.6884,96400.0
2009-01-13 11:20:00,49.43,49.56,49.26,49.52,144800.0,34.6884,34.7797,34.5691,34.7516,144800.0
2009-01-13 11:30:00,49.53,49.62,49.37,49.4,106100.0,34.7586,34.8218,34.6463,34.6674,106100.0
2009-01-13 11:40:00,49.38,49.54,49.3,49.35,106600.0,34.6533,34.7656,34.5972,34.6323,106600.0
2009-01-13 11:50:00,49.37,49.56,49.23,49.55,131100.0,34.6463,34.7797,34.5481,34.7726,131100.0
2009-01-13 12:00:00,49.55,49.6,49.42,49.53,86900.0,34.7726,34.8077,34.6814,34.7586,86900.0
2009-01-13 12:10:00,49.51,49.55,49.31,49.32,91000.0,34.7446,34.7726,34.6042,34.6112,91000.0
2009-01-13 12:20:00,49.34,49.45,49.32,49.35,61000.0,34.6253,34.7025,34.6112,34.6323,61000.0
2009-01-13 12:30:00,49.35,49.42,49.29,49.41,71300.0,34.6323,34.6814,34.5902,34.6744,71300.0
2009-01-13 12:40:00,49.4,49.41,49.24,49.35,67000.0,34.6674,34.6744,34.5551,34.6323,67000.0
2009-01-13 12:50:00,49.35,49.41,49.12,49.13,89100.0,34.6323,34.6744,34.4709,34.4779,89100.0
2009-01-13 13:00:00,49.14,49.2,49.09,49.16,119800.0,34.4849,34.527,34.4498,34.499,119800.0
2009-01-13 13:10:00,49.16,49.19,49.06,49.08,106800.0,34.499,34.52,34.4288,34.4428,106800.0
2009-01-13 13:20:00,49.08,49.08,48.86,49.02,147700.0,34.4428,34.4428,34.2884,34.4007,147700.0
2009-01-13 13:30:00,49.01,49.08,48.97,48.98,96300.0,34.3937,34.4428,34.3656,34.3726,96300.0
2009-01-13 13:40:00,48.99,49.01,48.76,48.79,124700.0,34.3797,34.3937,34.2182,34.2393,124700.0
2009-01-13 13:50:00,48.79,48.87,48.69,48.8,121900.0,34.2393,34.2954,34.1691,34.2463,121900.0
2009-01-13 14:00:00,48.8,49.01,48.79,48.95,118300.0,34.2463,34.3937,34.2393,34.3516,118300.0
2009-01-13 14:10:00,48.96,49.03,48.92,49.02,91900.0,34.3586,34.4077,34.3305,34.4007,91900.0
2009-01-13 14:20:00,49.01,49.02,48.72,48.76,107900.0,34.3937,34.4007,34.1902,34.2182,107900.0
2009-01-13 14:30:00,48.77,49.02,48.74,48.93,134200.0,34.2253,34.4007,34.2042,34.3375,134200.0
2009-01-13 14:40:00,48.94,49.17,48.94,49.04,120800.0,34.3446,34.506,34.3446,34.4147,120800.0
2009-01-13 14:50:00,49.04,49.08,48.76,48.76,177000.0,34.4147,34.4428,34.2182,34.2182,177000.0
2009-01-13 15:00:00,48.75,48.79,48.55,48.57,118700.0,34.2112,34.2393,34.0709,34.0849,118700.0
2009-01-13 15:10:00,48.59,48.85,48.56,48.73,121600.0,34.0989,34.2814,34.0779,34.1972,121600.0
2009-01-13 15:20:00,48.73,48.93,48.65,48.89,130500.0,34.1972,34.3375,34.1411,34.3095,130500.0
2009-01-13 15:30:00,48.89,49.1,48.69,49.01,238600.0,34.3095,34.4569,34.1691,34.3937,238600.0
2009-01-13 15:40:00,49.01,49.19,48.92,49.13,275100.0,34.3937,34.52,34.3305,34.4779,275100.0
2009-01-13 15:50:00,49.14,49.26,48.85,48.94,489300.0,34.4849,34.5691,34.2814,34.3446,489300.0
2009-01-14 09:30:00,48.36,48.58,48.0,48.1,235600.0,33.9375,34.0919,33.6849,33.7551,235600.0
2009-01-14 09:40:00,48.09,48.12,47.72,47.89,220100.0,33.7481,33.7691,33.4884,33.6077,220100.0
2009-01-14 09:50:00,47.89,48.04,47.84,47.9,130600.0,33.6077,33.713,33.5726,33.6147,130600.0
2009-01-14 10:00:00,47.9,48.02,47.87,47.94,136700.0,33.6147,33.6989,33.5937,33.6428,136700.0
2009-01-14 10:10:00,47.94,48.0,47.83,47.86,280300.0,33.6428,33.6849,33.5656,33.5867,280300.0
2009-01-14 10:20:00,47.85,47.97,47.79,47.91,174000.0,33.5796,33.6639,33.5375,33.6217,174000.0
2009-01-14 10:30:00,47.92,48.0,47.86,47.97,253500.0,33.6288,33.6849,33.5867,33.6639,253500.0
2009-01-14 10:40:00,47.98,47.99,47.78,47.85,223300.0,33.6709,33.6779,33.5305,33.5796,223300.0
2009-01-14 10:50:00,47.85,47.98,47.79,47.95,229300.0,33.5796,33.6709,33.5375,33.6498,229300.0
2009-01-14 11:00:00,47.95,47.99,47.81,47.83,103000.0,33.6498,33.6779,33.5516,33.5656,103000.0
2009-01-14 11:10:00,47.83,47.88,47.8,47.83,120200.0,33.5656,33.6007,33.5446,33.5656,120200.0
2009-01-14 11:20:00,47.83,47.91,47.78,47.87,113300.0,33.5656,33.6217,33.5305,33.5937,113300.0
2009-01-14 11:30:00,47.87,47.92,47.82,47.83,85200.0,33.5937,33.6288,33.5586,33.5656,85200.0
2009-01-14 11:40:00,47.83,47.91,47.8,47.87,114900.0,33.5656,33.6217,33.5446,33.5937,114900.0
2009-01-14 11:50:00,47.88,47.94,47.86,47.88,134000.0,33.6007,33.6428,33.5867,33.6007,134000.0
2009-01-14 12:00:00,47.87,47.94,47.86,47.9,107000.0,33.5937,33.6428,33.5867,33.6147,107000.0
2009-01-14 12:10:00,47.9,47.96,47.86,47.89,161600.0,33.6147,33.6568,33.5867,33.6077,161600.0
2009-01-14 12:20:00,47.89,47.91,47.83,47.89,102400.0,33.6077,33.6217,33.5656,33.6077,102400.0
2009-01-14 12:30:00,47.89,47.95,47.87,47.89,189300.0,33.6077,33.6498,33.5937,33.6077,189300.0
2009-01-14 12:40:00,47.89,47.91,47.87,47.9,188400.0,33.6077,33.6217,33.5937,33.6147,188400.0
2009-01-14 12:50:00,47.9,48.12,47.89,48.11,139300.0,33.6147,33.7691,33.6077,33.7621,139300.0
2009-01-14 13:00:00,48.1,48.11,47.97,48.0,136400.0,33.7551,33.7621,33.6639,33.6849,136400.0
2009-01-14 13:10:00,48.0,48.0,47.89,47.91,117100.0,33.6849,33.6849,33.6077,33.6217,117100.0
2009-01-14 13:20:00,47.91,47.97,47.82,47.84,103800.0,33.6217,33.6639,33.5586,33.5726,103800.0
2009-01-14 13:30:00,47.84,47.89,47.8,47.8,127200.0,33.5726,33.6077,33.5446,33.5446,127200.0
2009-01-14 13:40:00,47.8,47.88,47.8,47.82,139700.0,33.5446,33.6007,33.5446,33.5586,139700.0
2009-01-14 13:50:00,47.82,47.84,47.78,47.82,161400.0,33.5586,33.5726,33.5305,33.5586,161400.0
2009-01-14 14:00:00,47.82,47.85,47.71,47.82,242100.0,33.5586,33.5796,33.4814,33.5586,242100.0
2009-01-14 14:10:00,47.81,47.92,47.79,47.84,263300.0,33.5516,33.6288,33.5375,33.5726,263300.0
2009-01-14 14:20:00,47.84,47.85,47.67,47.82,274000.0,33.5726,33.5796,33.4533,33.5586,274000.0
2009-01-14 14:30:00,47.82,48.04,47.8,47.93,259900.0,33.5586,33.713,33.5446,33.6358,259900.0
2009-01-14 14:40:00,47.93,48.05,47.82,47.92,126400.0,33.6358,33.72,33.5586,33.6288,126400.0
2009-01-14 14:50:00,47.93,47.97,47.85,47.88,93000.0,33.6358,33.6639,33.5796,33.6007,93000.0
2009-01-14 15:00:00,47.88,47.88,47.61,47.64,194800.0,33.6007,33.6007,33.4112,33.4323,194800.0
2009-01-14 15:10:00,47.63,47.68,47.44,47.55,301900.0,33.4253,33.4603,33.2919,33.3691,301900.0
2009-01-14 15:20:00,47.56,47.74,47.55,47.56,245300.0,33.3761,33.5024,33.3691,33.3761,245300.0
2009-01-14 15:30:00,47.57,47.83,47.56,47.56,221400.0,33.3831,33.5656,33.3761,33.3761,221400.0
2009-01-14 15:40:00,47.57,47.71,47.51,47.66,339100.0,33.3831,33.4814,33.341,33.4463,339100.0
2009-01-14 15:50:00,47.66,47.77,47.61,47.63,552100.0,33.4463,33.5235,33.4112,33.4253,552100.0
2009-01-15 09:30:00,47.52,47.95,47.39,47.6,107500.0,33.3481,33.6498,33.2568,33.4042,107500.0
2009-01-15 09:40:00,47.58,47.59,47.25,47.36,84700.0,33.3902,33.3972,33.1586,33.2358,84700.0
2009-01-15 09:50:00,47.37,47.97,47.37,47.97,178300.0,33.2428,33.6639,33.2428,33.6639,178300.0
2009-01-15 10:00:00,47.96,48.16,47.93,48.07,207200.0,33.6568,33.7972,33.6358,33.734,207200.0
2009-01-15 10:10:00,48.07,48.15,47.79,47.8,150700.0,33.734,33.7902,33.5375,33.5446,150700.0
2009-01-15 10:20:00,47.81,47.94,47.62,47.65,90700.0,33.5516,33.6428,33.4182,33.4393,90700.0
2009-01-15 10:30:00,47.65,47.76,47.5,47.64,96300.0,33.4393,33.5165,33.334,33.4323,96300.0
2009-01-15 10:40:00,47.65,47.95,47.61,47.92,99300.0,33.4393,33.6498,33.4112,33.6288,99300.0
2009-01-15 10:50:00,47.9,47.99,47.83,47.84,101100.0,33.6147,33.6779,33.5656,33.5726,101100.0
2009-01-15 11:00:00,47.84,48.15,47.75,48.11,112600.0,33.5726,33.7902,33.5095,33.7621,112600.0
2009-01-15 11:10:00,48.11,48.12,47.86,47.88,64300.0,33.7621,33.7691,33.5867,33.6007,64300.0
2009-01-15 11:20:00,47.88,48.3,47.84,48.15,95800.0,33.6007,33.8954,33.5726,33.7902,95800.0
2009-01-15 11:30:00,48.15,48.29,48.08,48.14,78200.0,33.7902,33.8884,33.741,33.7832,78200.0
2009-01-15 11:40:00,48.13,48.14,48.0,48.01,25700.0,33.7761,33.7832,33.6849,33.6919,25700.0
2009-01-15 11:50:00,48.02,48.27,47.97,48.22,61900.0,33.6989,33.8744,33.6639,33.8393,61900.0
2009-01-15 12:00:00,48.23,48.31,48.09,48.16,91600.0,33.8463,33.9025,33.7481,33.7972,91600.0
2009-01-15 12:10:00,48.14,48.35,48.11,48.28,60200.0,33.7832,33.9305,33.7621,33.8814,60200.0
2009-01-15 12:20:00,48.28,48.28,47.91,47.98,66100.0,33.8814,33.8814,33.6217,33.6709,66100.0
2009-01-15 12:30:00,47.98,48.01,47.79,47.79,45200.0,33.6709,33.6919,33.5375,33.5375,45200.0
2009-01-15 12:40:00,47.79,48.05,47.78,48.05,33300.0,33.5375,33.72,33.5305,33.72,33300.0
2009-01-15 12:50:00,48.05,48.1,47.95,48.04,54900.0,33.72,33.7551,33.6498,33.713,54900.0
2009-01-15 13:00:00,48.05,48.19,48.05,48.08,91300.0,33.72,33.8182,33.72,33.741,91300.0
2009-01-15 13:10:00,48.08,48.2,47.94,48.15,73600.0,33.741,33.8253,33.6428,33.7902,73600.0
2009-01-15 13:20:00,48.17,48.36,48.13,48.35,100500.0,33.8042,33.9375,33.7761,33.9305,100500.0
2009-01-15 13:30:00,48.34,48.53,48.27,48.52,97800.0,33.9235,34.0568,33.8744,34.0498,97800.0
2009-01-15 13:40:00,48.49,48.57,48.19,48.21,98200.0,34.0288,34.0849,33.8182,33.8323,98200.0
2009-01-15 13:50:00,48.21,48.66,48.21,48.5,114800.0,33.8323,34.1481,33.8323,34.0358,114800.0
2009-01-15 14:00:00,48.51,48.69,48.37,48.64,207000.0,34.0428,34.1691,33.9446,34.134,207000.0
2009-01-15 14:10:00,48.64,48.71,48.43,48.51,173400.0,34.134,34.1832,33.9867,34.0428,173400.0
2009-01-15 14:20:00,48.53,48.8,48.35,48.7,235200.0,34.0568,34.2463,33.9305,34.1761,235200.0
2009-01-15 14:30:00,48.7,48.81,48.63,48.77,342100.0,34.1761,34.2533,34.127,34.2253,342100.0
2009-01-15 14:40:00,48.76,48.94,48.65,48.72,287200.0,34.2182,34.3446,34.1411,34.1902,287200.0
2009-01-15 14:50:00,48.72,48.78,48.4,48.52,165900.0,34.1902,34.2323,33.9656,34.0498,165900.0
2009-01-15 15:00:00,48.52,48.73,48.38,48.55,283400.0,34.0498,34.1972,33.9516,34.0709,283400.0
2009-01-15 15:10:00,48.55,48.84,48.49,48.76,188200.0,34.0709,34.2744,34.0288,34.2182,188200.0
2009-01-15 15:20:00,48.76,48.77,48.28,48.44,236000.0,34.2182,34.2253,33.8814,33.9937,236000.0
2009-01-15 15:30:00,48.44,48.49,48.12,48.49,275600.0,33.9937,34.0288,33.7691,34.0288,275600.0
2009-01-15 15:40:00,48.49,48.49,48.12,48.18,341400.0,34.0288,34.0288,33.7691,33.8112,341400.0
2009-01-15 15:50:00,48.19,48.58,48.19,48.45,472800.0,33.8182,34.0919,33.8182,34.0007,472800.0
2009-01-16 09:30:00,49.2,49.31,48.07,48.23,470100.0,34.527,34.6042,33.734,33.8463,470100.0
2009-01-16 09:40:00,48.26,48.57,48.21,48.32,252600.0,33.8674,34.0849,33.8323,33.9095,252600.0
2009-01-16 09:50:00,48.33,48.55,48.19,48.51,164000.0,33.9165,34.0709,33.8182,34.0428,164000.0
2009-01-16 10:00:00,48.47,48.62,48.41,48.42,144200.0,34.0147,34.12,33.9726,33.9796,144200.0
2009-01-16 10:10:00,48.42,48.43,48.28,48.29,86000.0,33.9796,33.9867,33.8814,33.8884,86000.0
2009-01-16 10:20:00,48.29,48.67,48.29,48.59,98700.0,33.8884,34.1551,33.8884,34.0989,98700.0
2009-01-16 10:30:00,48.59,48.75,48.5,48.71,132400.0,34.0989,34.2112,34.0358,34.1832,132400.0
2009-01-16 10:40:00,48.73,48.75,48.44,48.47,140400.0,34.1972,34.2112,33.9937,34.0147,140400.0
2009-01-16 10:50:00,48.47,48.59,48.4,48.54,115500.0,34.0147,34.0989,33.9656,34.0639,115500.0
2009-01-16 11:00:00,48.55,48.65,48.52,48.6,130500.0,34.0709,34.1411,34.0498,34.106,130500.0
2009-01-16 11:10:00,48.59,48.74,48.55,48.64,113700.0,34.0989,34.2042,34.0709,34.134,113700.0
2009-01-16 11:20:00,48.65,48.8,48.56,48.6,151400.0,34.1411,34.2463,34.0779,34.106,151400.0
2009-01-16 11:30:00,48.6,48.63,48.36,48.49,142500.0,34.106,34.127,33.9375,34.0288,142500.0
2009-01-16 11:40:00,48.46,48.57,48.37,48.5,78500.0,34.0077,34.0849,33.9446,34.0358,78500.0
2009-01-16 11:50:00,48.52,48.55,48.28,48.44,136800.0,34.0498,34.0709,33.8814,33.9937,136800.0
2009-01-16 12:00:00,48.44,48.45,48.16,48.18,166500.0,33.9937,34.0007,33.7972,33.8112,166500.0
2009-01-16 12:10:00,48.18,48.28,48.06,48.17,158900.0,33.8112,33.8814,33.727,33.8042,158900.0
2009-01-16 12:20:00,48.15,48.2,47.99,48.02,100700.0,33.7902,33.8253,33.6779,33.6989,100700.0
2009-01-16 12:30:00,48.01,48.07,47.86,48.05,103600.0,33.6919,33.734,33.5867,33.72,103600.0
2009-01-16 12:40:00,48.05,48.11,47.98,48.0,84200.0,33.72,33.7621,33.6709,33.6849,84200.0
2009-01-16 12:50:00,47.99,48.16,47.96,48.01,163200.0,33.6779,33.7972,33.6568,33.6919,163200.0
2009-01-16 13:00:00,48.01,48.16,48.0,48.09,138200.0,33.6919,33.7972,33.6849,33.7481,138200.0
2009-01-16 13:10:00,48.09,48.2,47.89,47.99,124800.0,33.7481,33.8253,33.6077,33.6779,124800.0
2009-01-16 13:20:00,47.98,48.11,47.91,48.1,89700.0,33.6709,33.7621,33.6217,33.7551,89700.0
2009-01-16 13:30:00,48.12,48.25,47.99,48.17,124700.0,33.7691,33.8603,33.6779,33.8042,124700.0
2009-01-16 13:40:00,48.16,48.34,48.15,48.17,78900.0,33.7972,33.9235,33.7902,33.8042,78900.0
2009-01-16 13:50:00,48.18,48.35,48.1,48.33,49400.0,33.8112,33.9305,33.7551,33.9165,49400.0
2009-01-16 14:00:00,48.34,48.58,48.25,48.51,185900.0,33.9235,34.0919,33.8603,34.0428,185900.0
2009-01-16 14:10:00,48.52,48.56,48.32,48.38,130800.0,34.0498,34.0779,33.9095,33.9516,130800.0
2009-01-16 14:20:00,48.34,48.53,48.25,48.53,132400.0,33.9235,34.0568,33.8603,34.0568,132400.0
2009-01-16 14:30:00,48.49,48.64,48.33,48.54,161000.0,34.0288,34.134,33.9165,34.0639,161000.0
2009-01-16 14:40:00,48.56,48.65,48.28,48.41,166000.0,34.0779,34.1411,33.8814,33.9726,166000.0
2009-01-16 14:50:00,48.43,48.68,48.43,48.65,132000.0,33.9867,34.1621,33.9867,34.1411,132000.0
2009-01-16 15:00:00,48.64,48.67,48.45,48.63,149500.0,34.134,34.1551,34.0007,34.127,149500.0
2009-01-16 15:10:00,48.63,48.92,48.63,48.83,114000.0,34.127,34.3305,34.127,34.2674,114000.0
2009-01-16 15:20:00,48.83,48.89,48.62,48.62,165000.0,34.2674,34.3095,34.12,34.12,165000.0
2009-01-16 15:30:00,48.63,48.82,48.58,48.71,215100.0,34.127,34.2604,34.0919,34.1832,215100.0
2009-01-16 15:40:00,48.7,48.88,48.52,48.77,268500.0,34.1761,34.3025,34.0498,34.2253,268500.0
2009-01-16 15:50:00,48.78,48.95,48.47,48.8,412800.0,34.2323,34.3516,34.0147,34.2463,412800.0
2009-01-20 09:30:00,48.41,49.21,48.27,48.36,211600.0,33.9726,34.534,33.8744,33.9375,211600.0
2009-01-20 09:40:00,48.32,48.5,48.11,48.19,203000.0,33.9095,34.0358,33.7621,33.8182,203000.0
2009-01-20 09:50:00,48.19,48.26,47.8,47.83,208500.0,33.8182,33.8674,33.5446,33.5656,208500.0
2009-01-20 10:00:00,47.85,47.92,47.6,47.91,185700.0,33.5796,33.6288,33.4042,33.6217,185700.0
2009-01-20 10:10:00,47.9,48.19,47.89,48.06,180000.0,33.6147,33.8182,33.6077,33.727,180000.0
2009-01-20 10:20:00,48.04,48.36,47.95,48.34,109800.0,33.713,33.9375,33.6498,33.9235,109800.0
2009-01-20 10:30:00,48.3,48.33,47.95,48.1,113500.0,33.8954,33.9165,33.6498,33.7551,113500.0
2009-01-20 10:40:00,48.11,48.14,47.9,48.14,128100.0,33.7621,33.7832,33.6147,33.7832,128100.0
2009-01-20 10:50:00,48.13,48.2,47.95,48.06,124100.0,33.7761,33.8253,33.6498,33.727,124100.0
2009-01-20 11:00:00,48.05,48.12,47.97,48.01,105400.0,33.72,33.7691,33.6639,33.6919,105400.0
2009-01-20 11:10:00,48.0,48.06,47.92,47.93,183600.0,33.6849,33.727,33.6288,33.6358,183600.0
2009-01-20 11:20:00,47.92,47.92,47.74,47.82,166300.0,33.6288,33.6288,33.5024,33.5586,166300.0
2009-01-20 11:30:00,47.84,48.08,47.82,48.07,130200.0,33.5726,33.741,33.5586,33.734,130200.0
2009-01-20 11:40:00,48.06,48.16,48.04,48.07,117400.0,33.727,33.7972,33.713,33.734,117400.0
2009-01-20 11:50:00,48.07,48.08,47.83,47.86,187400.0,33.734,33.741,33.5656,33.5867,187400.0
2009-01-20 12:00:00,47.86,48.02,47.81,47.88,188600.0,33.5867,33.6989,33.5516,33.6007,188600.0
2009-01-20 12:10:00,47.89,48.17,47.86,48.05,201900.0,33.6077,33.8042,33.5867,33.72,201900.0
2009-01-20 12:20:00,48.04,48.05,47.75,47.8,250900.0,33.713,33.72,33.5095,33.5446,250900.0
2009-01-20 12:30:00,47.82,48.05,47.79,47.98,75400.0,33.5586,33.72,33.5375,33.6709,75400.0
2009-01-20 12:40:00,47.97,48.12,47.9,47.98,64400.0,33.6639,33.7691,33.6147,33.6709,64400.0
2009-01-20 12:50:00,48.0,48.04,47.8,47.85,89700.0,33.6849,33.713,33.5446,33.5796,89700.0
2009-01-20 13:00:00,47.84,47.99,47.74,47.77,84900.0,33.5726,33.6779,33.5024,33.5235,84900.0
2009-01-20 13:10:00,47.77,47.85,47.67,47.75,115600.0,33.5235,33.5796,33.4533,33.5095,115600.0
2009-01-20 13:20:00,47.74,47.83,47.66,47.78,86800.0,33.5024,33.5656,33.4463,33.5305,86800.0
2009-01-20 13:30:00,47.78,47.82,47.63,47.72,112300.0,33.5305,33.5586,33.4253,33.4884,112300.0
2009-01-20 13:40:00,47.73,47.89,47.58,47.61,79500.0,33.4954,33.6077,33.3902,33.4112,79500.0
2009-01-20 13:50:00,47.61,47.77,47.55,47.65,117200.0,33.4112,33.5235,33.3691,33.4393,117200.0
2009-01-20 14:00:00,47.66,47.87,47.57,47.79,144800.0,33.4463,33.5937,33.3831,33.5375,144800.0
2009-01-20 14:10:00,47.8,47.81,47.56,47.6,161600.0,33.5446,33.5516,33.3761,33.4042,161600.0
2009-01-20 14:20:00,47.6,47.64,47.5,47.63,235900.0,33.4042,33.4323,33.334,33.4253,235900.0
2009-01-20 14:30:00,47.63,47.68,47.51,47.62,305900.0,33.4253,33.4603,33.341,33.4182,305900.0
2009-01-20 14:40:00,47.61,47.62,47.37,47.4,295200.0,33.4112,33.4182,33.2428,33.2638,295200.0
2009-01-20 14:50:00,47.41,47.64,47.4,47.46,248000.0,33.2709,33.4323,33.2638,33.3059,248000.0
2009-01-20 15:00:00,47.46,47.52,47.29,47.34,239900.0,33.3059,33.3481,33.1866,33.2217,239900.0
2009-01-20 15:10:00,47.34,47.42,47.19,47.33,199800.0,33.2217,33.2779,33.1165,33.2147,199800.0
2009-01-20 15:20:00,47.33,47.41,47.23,47.36,200700.0,33.2147,33.2709,33.1445,33.2358,200700.0
2009-01-20 15:30:00,47.36,47.61,47.33,47.37,236300.0,33.2358,33.4112,33.2147,33.2428,236300.0
2009-01-20 15:40:00,47.37,47.49,47.21,47.46,321100.0,33.2428,33.327,33.1305,33.3059,321100.0
2009-01-20 15:50:00,47.44,47.44,47.15,47.29,390500.0,33.2919,33.2919,33.0884,33.1866,390500.0
2009-01-21 09:30:00,47.8,47.94,47.26,47.39,159100.0,33.5446,33.6428,33.1656,33.2568,159100.0
2009-01-21 09:40:00,47.4,47.57,47.23,47.34,121800.0,33.2638,33.3831,33.1445,33.2217,121800.0
2009-01-21 09:50:00,47.35,47.95,47.31,47.76,157700.0,33.2288,33.6498,33.2007,33.5165,157700.0
2009-01-21 10:00:00,47.74,47.78,47.42,47.52,113600.0,33.5024,33.5305,33.2779,33.3481,113600.0
2009-01-21 10:10:00,47.52,47.72,47.34,47.72,267400.0,33.3481,33.4884,33.2217,33.4884,267400.0
2009-01-21 10:20:00,47.72,47.77,47.14,47.15,123000.0,33.4884,33.5235,33.0814,33.0884,123000.0
2009-01-21 10:30:00,47.15,47.23,46.91,46.98,104500.0,33.0884,33.1445,32.92,32.9691,104500.0
2009-01-21 10:40:00,46.98,47.01,46.73,46.73,146500.0,32.9691,32.9902,32.7937,32.7937,146500.0
2009-01-21 10:50:00,46.74,46.79,46.58,46.66,124800.0,32.8007,32.8358,32.6884,32.7445,124800.0
2009-01-21 11:00:00,46.68,46.83,46.61,46.72,113800.0,32.7586,32.8638,32.7094,32.7866,113800.0
2009-01-21 11:10:00,46.74,46.83,46.63,46.8,93100.0,32.8007,32.8638,32.7235,32.8428,93100.0
2009-01-21 11:20:00,46.79,47.01,46.78,46.86,46500.0,32.8358,32.9902,32.8287,32.8849,46500.0
2009-01-21 11:30:00,46.89,47.01,46.81,46.89,101000.0,32.9059,32.9902,32.8498,32.9059,101000.0
2009-01-21 11:40:00,46.89,47.0,46.8,46.86,67900.0,32.9059,32.9831,32.8428,32.8849,67900.0
2009-01-21 11:50:00,46.87,47.04,46.81,46.89,63400.0,32.8919,33.0112,32.8498,32.9059,63400.0
2009-01-21 12:00:00,46.89,47.0,46.79,47.0,47400.0,32.9059,32.9831,32.8358,32.9831,47400.0
2009-01-21 12:10:00,46.99,47.06,46.9,46.92,40600.0,32.9761,33.0252,32.913,32.927,40600.0
2009-01-21 12:20:00,46.94,47.04,46.8,46.84,60500.0,32.941,33.0112,32.8428,32.8709,60500.0
2009-01-21 12:30:00,46.83,46.95,46.76,46.8,58500.0,32.8638,32.948,32.8147,32.8428,58500.0
2009-01-21 12:40:00,46.8,46.88,46.75,46.85,71500.0,32.8428,32.8989,32.8077,32.8779,71500.0
2009-01-21 12:50:00,46.85,47.12,46.79,47.12,57000.0,32.8779,33.0673,32.8358,33.0673,57000.0
2009-01-21 13:00:00,47.1,47.17,46.97,47.06,49400.0,33.0533,33.1024,32.9621,33.0252,49400.0
2009-01-21 13:10:00,47.04,47.05,46.93,47.02,51700.0,33.0112,33.0182,32.934,32.9972,51700.0
2009-01-21 13:20:00,47.02,47.04,46.79,46.86,58200.0,32.9972,33.0112,32.8358,32.8849,58200.0
2009-01-21 13:30:00,46.87,47.13,46.84,47.11,76700.0,32.8919,33.0744,32.8709,33.0603,76700.0
2009-01-21 13:40:00,47.1,47.13,46.95,47.0,169800.0,33.0533,33.0744,32.948,32.9831,169800.0
2009-01-21 13:50:00,47.03,47.09,46.94,47.05,79400.0,33.0042,33.0463,32.941,33.0182,79400.0
2009-01-21 14:00:00,47.05,47.07,46.88,46.97,71700.0,33.0182,33.0323,32.8989,32.9621,71700.0
2009-01-21 14:10:00,46.97,47.13,46.92,47.11,89300.0,32.9621,33.0744,32.927,33.0603,89300.0
2009-01-21 14:20:00,47.12,47.24,46.97,47.1,110700.0,33.0673,33.1516,32.9621,33.0533,110700.0
2009-01-21 14:30:00,47.1,47.41,47.1,47.19,72800.0,33.0533,33.2709,33.0533,33.1165,72800.0
2009-01-21 14:40:00,47.2,47.33,47.14,47.15,114000.0,33.1235,33.2147,33.0814,33.0884,114000.0
2009-01-21 14:50:00,47.13,47.41,47.12,47.4,140600.0,33.0744,33.2709,33.0673,33.2638,140600.0
2009-01-21 15:00:00,47.4,47.55,47.27,47.51,106500.0,33.2638,33.3691,33.1726,33.341,106500.0
2009-01-21 15:10:00,47.5,47.57,47.38,47.55,225600.0,33.334,33.3831,33.2498,33.3691,225600.0
2009-01-21 15:20:00,47.54,47.57,47.29,47.4,299100.0,33.3621,33.3831,33.1866,33.2638,299100.0
2009-01-21 15:30:00,47.4,47.56,47.24,47.51,430900.0,33.2638,33.3761,33.1516,33.341,430900.0
2009-01-21 15:40:00,47.51,47.63,47.41,47.52,529200.0,33.341,33.4253,33.2709,33.3481,529200.0
2009-01-21 15:50:00,47.51,48.04,47.51,47.89,817600.0,33.341,33.713,33.341,33.6077,817600.0
2009-01-22 09:30:00,47.23,47.74,47.09,47.66,141900.0,33.1445,33.5024,33.0463,33.4463,141900.0
2009-01-22 09:40:00,47.67,47.72,47.3,47.38,165400.0,33.4533,33.4884,33.1937,33.2498,165400.0
2009-01-22 09:50:00,47.36,47.57,47.26,47.33,165700.0,33.2358,33.3831,33.1656,33.2147,165700.0
2009-01-22 10:00:00,47.32,47.57,47.06,47.26,200100.0,33.2077,33.3831,33.0252,33.1656,200100.0
2009-01-22 10:10:00,47.25,47.37,47.07,47.35,112700.0,33.1586,33.2428,33.0323,33.2288,112700.0
2009-01-22 10:20:00,47.35,47.4,47.0,47.15,108400.0,33.2288,33.2638,32.9831,33.0884,108400.0
2009-01-22 10:30:00,47.13,47.14,46.85,46.98,169500.0,33.0744,33.0814,32.8779,32.9691,169500.0
2009-01-22 10:40:00,46.97,47.02,46.79,46.91,126900.0,32.9621,32.9972,32.8358,32.92,126900.0
2009-01-22 10:50:00,46.9,47.05,46.81,46.93,110300.0,32.913,33.0182,32.8498,32.934,110300.0
2009-01-22 11:00:00,46.92,47.05,46.89,47.02,71500.0,32.927,33.0182,32.9059,32.9972,71500.0
2009-01-22 11:10:00,47.02,47.3,47.01,47.09,94800.0,32.9972,33.1937,32.9902,33.0463,94800.0
2009-01-22 11:20:00,47.09,47.26,47.01,47.08,139300.0,33.0463,33.1656,32.9902,33.0393,139300.0
2009-01-22 11:30:00,47.08,47.2,46.92,46.97,158300.0,33.0393,33.1235,32.927,32.9621,158300.0
2009-01-22 11:40:00,46.96,47.02,46.84,46.91,75000.0,32.9551,32.9972,32.8709,32.92,75000.0
2009-01-22 11:50:00,46.91,46.98,46.79,46.87,72400.0,32.92,32.9691,32.8358,32.8919,72400.0
2009-01-22 12:00:00,46.86,46.92,46.69,46.83,95300.0,32.8849,32.927,32.7656,32.8638,95300.0
2009-01-22 12:10:00,46.84,46.95,46.75,46.93,95600.0,32.8709,32.948,32.8077,32.934,95600.0
2009-01-22 12:20:00,46.94,46.97,46.72,46.9,112600.0,32.941,32.9621,32.7866,32.913,112600.0
2009-01-22 12:30:00,46.92,46.92,46.73,46.86,114000.0,32.927,32.927,32.7937,32.8849,114000.0
2009-01-22 12:40:00,46.85,46.9,46.67,46.81,119000.0,32.8779,32.913,32.7516,32.8498,119000.0
2009-01-22 12:50:00,46.82,46.91,46.77,46.8,107900.0,32.8568,32.92,32.8217,32.8428,107900.0
2009-01-22 13:00:00,46.79,47.0,46.75,46.93,68800.0,32.8358,32.9831,32.8077,32.934,68800.0
2009-01-22 13:10:00,46.92,47.02,46.77,47.0,76900.0,32.927,32.9972,32.8217,32.9831,76900.0
2009-01-22 13:20:00,46.99,47.14,46.88,46.95,109100.0,32.9761,33.0814,32.8989,32.948,109100.0
2009-01-22 13:30:00,46.93,47.03,46.82,46.93,132100.0,32.934,33.0042,32.8568,32.934,132100.0
2009-01-22 13:40:00,46.93,47.06,46.73,46.99,236500.0,32.934,33.0252,32.7937,32.9761,236500.0
2009-01-22 13:50:00,46.98,47.22,46.89,47.21,198600.0,32.9691,33.1375,32.9059,33.1305,198600.0
2009-01-22 14:00:00,47.21,47.66,47.2,47.54,258700.0,33.1305,33.4463,33.1235,33.3621,258700.0
2009-01-22 14:10:00,47.54,47.87,47.48,47.8,247900.0,33.3621,33.5937,33.32,33.5446,247900.0
2009-01-22 14:20:00,47.8,47.88,47.5,47.58,122100.0,33.5446,33.6007,33.334,33.3902,122100.0
2009-01-22 14:30:00,47.56,47.73,47.45,47.69,103100.0,33.3761,33.4954,33.2989,33.4674,103100.0
2009-01-22 14:40:00,47.7,47.71,47.17,47.2,98700.0,33.4744,33.4814,33.1024,33.1235,98700.0
2009-01-22 14:50:00,47.2,47.48,47.18,47.47,93900.0,33.1235,33.32,33.1095,33.313,93900.0
2009-01-22 15:00:00,47.48,47.48,46.85,46.94,144000.0,33.32,33.32,32.8779,32.941,144000.0
2009-01-22 15:10:00,46.93,47.17,46.82,46.93,145800.0,32.934,33.1024,32.8568,32.934,145800.0
2009-01-22 15:20:00,46.92,47.26,46.86,47.21,177700.0,32.927,33.1656,32.8849,33.1305,177700.0
2009-01-22 15:30:00,47.2,47.24,47.0,47.05,251000.0,33.1235,33.1516,32.9831,33.0182,251000.0
2009-01-22 15:40:00,47.05,47.61,47.05,47.58,342500.0,33.0182,33.4112,33.0182,33.3902,342500.0
2009-01-22 15:50:00,47.57,47.61,47.29,47.41,381300.0,33.3831,33.4112,33.1866,33.2709,381300.0
2009-01-23 09:30:00,46.9,46.91,46.36,46.75,130100.0,32.913,32.92,32.534,32.8077,130100.0
2009-01-23 09:40:00,46.73,46.97,46.7,46.76,159600.0,32.7937,32.9621,32.7726,32.8147,159600.0
2009-01-23 09:50:00,46.77,46.91,46.7,46.84,96000.0,32.8217,32.92,32.7726,32.8709,96000.0
2009-01-23 10:00:00,46.86,46.93,46.59,46.68,72200.0,32.8849,32.934,32.6954,32.7586,72200.0
2009-01-23 10:10:00,46.64,46.71,46.55,46.62,60200.0,32.7305,32.7796,32.6673,32.7165,60200.0
2009-01-23 10:20:00,46.63,46.76,46.55,46.67,86100.0,32.7235,32.8147,32.6673,32.7516,86100.0
2009-01-23 10:30:00,46.66,46.67,46.44,46.44,118900.0,32.7445,32.7516,32.5901,32.5901,118900.0
2009-01-23 10:40:00,46.44,46.44,46.21,46.35,112700.0,32.5901,32.5901,32.4287,32.527,112700.0
2009-01-23 10:50:00,46.35,46.49,46.25,46.4,99900.0,32.527,32.6252,32.4568,32.5621,99900.0
2009-01-23 11:00:00,46.41,46.63,46.41,46.61,157200.0,32.5691,32.7235,32.5691,32.7094,157200.0
2009-01-23 11:10:00,46.61,46.76,46.47,46.56,108800.0,32.7094,32.8147,32.6112,32.6744,108800.0
2009-01-23 11:20:00,46.56,46.7,46.41,46.48,116100.0,32.6744,32.7726,32.5691,32.6182,116100.0
2009-01-23 11:30:00,46.48,46.54,46.36,46.41,68200.0,32.6182,32.6603,32.534,32.5691,68200.0
2009-01-23 11:40:00,46.42,46.57,46.38,46.51,115800.0,32.5761,32.6814,32.548,32.6393,115800.0
2009-01-23 11:50:00,46.52,46.59,46.3,46.43,106300.0,32.6463,32.6954,32.4919,32.5831,106300.0
2009-01-23 12:00:00,46.42,46.55,46.41,46.44,83800.0,32.5761,32.6673,32.5691,32.5901,83800.0
2009-01-23 12:10:00,46.45,46.56,46.43,46.45,60600.0,32.5972,32.6744,32.5831,32.5972,60600.0
2009-01-23 12:20:00,46.43,46.71,46.43,46.67,86700.0,32.5831,32.7796,32.5831,32.7516,86700.0
2009-01-23 12:30:00,46.66,46.67,46.36,46.36,52000.0,32.7445,32.7516,32.534,32.534,52000.0
2009-01-23 12:40:00,46.36,46.68,46.34,46.63,61600.0,32.534,32.7586,32.52,32.7235,61600.0
2009-01-23 12:50:00,46.63,46.75,46.41,46.53,46900.0,32.7235,32.8077,32.5691,32.6533,46900.0
2009-01-23 13:00:00,46.53,46.64,46.43,46.59,78000.0,32.6533,32.7305,32.5831,32.6954,78000.0
2009-01-23 13:10:00,46.6,47.15,46.6,47.1,158200.0,32.7024,33.0884,32.7024,33.0533,158200.0
2009-01-23 13:20:00,47.1,47.13,46.92,46.92,94200.0,33.0533,33.0744,32.927,32.927,94200.0
2009-01-23 13:30:00,46.91,47.17,46.89,47.0,105000.0,32.92,33.1024,32.9059,32.9831,105000.0
2009-01-23 13:40:00,47.0,47.3,46.99,47.25,83200.0,32.9831,33.1937,32.9761,33.1586,83200.0
2009-01-23 13:50:00,47.25,47.45,47.1,47.43,144000.0,33.1586,33.2989,33.0533,33.2849,144000.0
2009-01-23 14:00:00,47.44,47.51,47.3,47.32,82200.0,33.2919,33.341,33.1937,33.2077,82200.0
2009-01-23 14:10:00,47.3,47.3,47.09,47.15,71200.0,33.1937,33.1937,33.0463,33.0884,71200.0
2009-01-23 14:20:00,47.14,47.3,47.01,47.05,102800.0,33.0814,33.1937,32.9902,33.0182,102800.0
2009-01-23 14:30:00,47.05,47.1,46.72,46.74,136000.0,33.0182,33.0533,32.7866,32.8007,136000.0
2009-01-23 14:40:00,46.75,47.04,46.63,46.95,141100.0,32.8077,33.0112,32.7235,32.948,141100.0
2009-01-23 14:50:00,46.95,46.97,46.56,46.66,148500.0,32.948,32.9621,32.6744,32.7445,148500.0
2009-01-23 15:00:00,46.66,46.78,46.5,46.51,153000.0,32.7445,32.8287,32.6323,32.6393,153000.0
2009-01-23 15:10:00,46.5,46.9,46.48,46.82,199000.0,32.6323,32.913,32.6182,32.8568,199000.0
2009-01-23 15:20:00,46.83,47.03,46.73,46.74,131600.0,32.8638,33.0042,32.7937,32.8007,131600.0
2009-01-23 15:30:00,46.74,46.93,46.63,46.87,194900.0,32.8007,32.934,32.7235,32.8919,194900.0
2009-01-23 15:40:00,46.87,47.01,46.78,46.98,169100.0,32.8919,32.9902,32.8287,32.9691,169100.0
2009-01-23 15:50:00,46.98,47.18,46.97,47.03,455200.0,32.9691,33.1095,32.9621,33.0042,455200.0
2009-01-26 09:30:00,47.48,47.49,46.96,47.22,69800.0,33.32,33.327,32.9551,33.1375,69800.0
2009-01-26 09:40:00,47.2,47.5,47.2,47.23,82800.0,33.1235,33.334,33.1235,33.1445,82800.0
2009-01-26 09:50:00,47.22,47.3,46.94,47.09,99400.0,33.1375,33.1937,32.941,33.0463,99400.0
2009-01-26 10:00:00,47.12,47.57,47.11,47.47,155400.0,33.0673,33.3831,33.0603,33.313,155400.0
2009-01-26 10:10:00,47.46,47.58,47.39,47.44,51300.0,33.3059,33.3902,33.2568,33.2919,51300.0
2009-01-26 10:20:00,47.42,47.81,47.42,47.59,63800.0,33.2779,33.5516,33.2779,33.3972,63800.0
2009-01-26 10:30:00,47.57,47.72,47.5,47.5,38000.0,33.3831,33.4884,33.334,33.334,38000.0
2009-01-26 10:40:00,47.52,47.72,47.47,47.67,67900.0,33.3481,33.4884,33.313,33.4533,67900.0
2009-01-26 10:50:00,47.68,47.72,47.64,47.72,62300.0,33.4603,33.4884,33.4323,33.4884,62300.0
2009-01-26 11:00:00,47.72,47.8,47.5,47.52,49800.0,33.4884,33.5446,33.334,33.3481,49800.0
2009-01-26 11:10:00,47.54,47.63,47.47,47.52,50700.0,33.3621,33.4253,33.313,33.3481,50700.0
2009-01-26 11:20:00,47.51,47.66,47.49,47.64,72300.0,33.341,33.4463,33.327,33.4323,72300.0
2009-01-26 11:30:00,47.62,47.67,47.59,47.64,56000.0,33.4182,33.4533,33.3972,33.4323,56000.0
2009-01-26 11:40:00,47.63,47.66,47.47,47.49,115700.0,33.4253,33.4463,33.313,33.327,115700.0
2009-01-26 11:50:00,47.5,47.58,47.47,47.53,45900.0,33.334,33.3902,33.313,33.3551,45900.0
2009-01-26 12:00:00,47.53,47.68,47.52,47.58,50400.0,33.3551,33.4603,33.3481,33.3902,50400.0
2009-01-26 12:10:00,47.58,47.58,47.48,47.53,80500.0,33.3902,33.3902,33.32,33.3551,80500.0
2009-01-26 12:20:00,47.53,47.72,47.53,47.64,55800.0,33.3551,33.4884,33.3551,33.4323,55800.0
2009-01-26 12:30:00,47.65,47.73,47.59,47.69,100100.0,33.4393,33.4954,33.3972,33.4674,100100.0
2009-01-26 12:40:00,47.66,47.86,47.64,47.82,84400.0,33.4463,33.5867,33.4323,33.5586,84400.0
2009-01-26 12:50:00,47.81,47.94,47.66,47.9,116700.0,33.5516,33.6428,33.4463,33.6147,116700.0
2009-01-26 13:00:00,47.88,47.99,47.65,47.75,109900.0,33.6007,33.6779,33.4393,33.5095,109900.0
2009-01-26 13:10:00,47.74,48.01,47.7,48.0,97500.0,33.5024,33.6919,33.4744,33.6849,97500.0
2009-01-26 13:20:00,47.98,48.03,47.74,47.81,89800.0,33.6709,33.706,33.5024,33.5516,89800.0
2009-01-26 13:30:00,47.8,47.81,47.66,47.7,111100.0,33.5446,33.5516,33.4463,33.4744,111100.0
2009-01-26 13:40:00,47.69,47.91,47.66,47.88,156500.0,33.4674,33.6217,33.4463,33.6007,156500.0
2009-01-26 13:50:00,47.88,47.88,47.58,47.63,73100.0,33.6007,33.6007,33.3902,33.4253,73100.0
2009-01-26 14:00:00,47.63,47.67,47.35,47.41,187000.0,33.4253,33.4533,33.2288,33.2709,187000.0
2009-01-26 14:10:00,47.41,47.43,47.18,47.21,155600.0,33.2709,33.2849,33.1095,33.1305,155600.0
2009-01-26 14:20:00,47.21,47.25,47.09,47.12,167900.0,33.1305,33.1586,33.0463,33.0673,167900.0
2009-01-26 14:30:00,47.14,47.23,47.09,47.18,77600.0,33.0814,33.1445,33.0463,33.1095,77600.0
2009-01-26 14:40:00,47.17,47.28,47.02,47.27,72700.0,33.1024,33.1796,32.9972,33.1726,72700.0
2009-01-26 14:50:00,47.27,47.42,47.26,47.41,84700.0,33.1726,33.2779,33.1656,33.2709,84700.0
2009-01-26 15:00:00,47.42,47.58,47.39,47.56,82600.0,33.2779,33.3902,33.2568,33.3761,82600.0
2009-01-26 15:10:00,47.56,47.58,47.37,47.42,92200.0,33.3761,33.3902,33.2428,33.2779,92200.0
2009-01-26 15:20:00,47.41,47.65,47.38,47.5,126000.0,33.2709,33.4393,33.2498,33.334,126000.0
2009-01-26 15:30:00,47.5,47.6,47.35,47.35,121000.0,33.334,33.4042,33.2288,33.2288,121000.0
2009-01-26 15:40:00,47.34,47.43,47.1,47.37,232500.0,33.2217,33.2849,33.0533,33.2428,232500.0
2009-01-26 15:50:00,47.36,47.46,47.26,47.32,278500.0,33.2358,33.3059,33.1656,33.2077,278500.0
2009-01-27 09:30:00,47.42,47.89,47.13,47.68,164400.0,33.2779,33.6077,33.0744,33.4603,164400.0
2009-01-27 09:40:00,47.68,47.72,47.5,47.59,106500.0,33.4603,33.4884,33.334,33.3972,106500.0
2009-01-27 09:50:00,47.59,47.81,47.5,47.64,146500.0,33.3972,33.5516,33.334,33.4323,146500.0
2009-01-27 10:00:00,47.64,47.69,47.08,47.24,154300.0,33.4323,33.4674,33.0393,33.1516,154300.0
2009-01-27 10:10:00,47.22,47.36,47.18,47.21,91300.0,33.1375,33.2358,33.1095,33.1305,91300.0
2009-01-27 10:20:00,47.22,47.39,47.21,47.29,45400.0,33.1375,33.2568,33.1305,33.1866,45400.0
2009-01-27 10:30:00,47.27,47.3,47.13,47.25,56400.0,33.1726,33.1937,33.0744,33.1586,56400.0
2009-01-27 10:40:00,47.25,47.28,47.1,47.19,90900.0,33.1586,33.1796,33.0533,33.1165,90900.0
2009-01-27 10:50:00,47.17,47.37,47.17,47.35,65200.0,33.1024,33.2428,33.1024,33.2288,65200.0
2009-01-27 11:00:00,47.35,47.47,47.26,47.44,89700.0,33.2288,33.313,33.1656,33.2919,89700.0
2009-01-27 11:10:00,47.41,47.67,47.35,47.56,86200.0,33.2709,33.4533,33.2288,33.3761,86200.0
2009-01-27 11:20:00,47.58,47.63,47.5,47.58,63000.0,33.3902,33.4253,33.334,33.3902,63000.0
2009-01-27 11:30:00,47.58,47.61,47.45,47.53,89400.0,33.3902,33.4112,33.2989,33.3551,89400.0
2009-01-27 11:40:00,47.53,47.63,47.45,47.62,105100.0,33.3551,33.4253,33.2989,33.4182,105100.0
2009-01-27 11:50:00,47.64,47.7,47.53,47.56,40500.0,33.4323,33.4744,33.3551,33.3761,40500.0
2009-01-27 12:00:00,47.56,47.62,47.46,47.61,51600.0,33.3761,33.4182,33.3059,33.4112,51600.0
2009-01-27 12:10:00,47.62,47.77,47.61,47.77,126100.0,33.4182,33.5235,33.4112,33.5235,126100.0
2009-01-27 12:20:00,47.76,47.96,47.76,47.9,76000.0,33.5165,33.6568,33.5165,33.6147,76000.0
2009-01-27 12:30:00,47.88,47.94,47.88,47.92,44400.0,33.6007,33.6428,33.6007,33.6288,44400.0
2009-01-27 12:40:00,47.93,48.0,47.78,47.86,66000.0,33.6358,33.6849,33.5305,33.5867,66000.0
2009-01-27 12:50:00,47.87,47.93,47.78,47.83,46200.0,33.5937,33.6358,33.5305,33.5656,46200.0
2009-01-27 13:00:00,47.84,47.86,47.56,47.65,55300.0,33.5726,33.5867,33.3761,33.4393,55300.0
2009-01-27 13:10:00,47.65,47.78,47.64,47.77,61400.0,33.4393,33.5305,33.4323,33.5235,61400.0
2009-01-27 13:20:00,47.77,47.94,47.74,47.76,70300.0,33.5235,33.6428,33.5024,33.5165,70300.0
2009-01-27 13:30:00,47.76,47.82,47.72,47.72,70600.0,33.5165,33.5586,33.4884,33.4884,70600.0
2009-01-27 13:40:00,47.74,47.91,47.74,47.8,61000.0,33.5024,33.6217,33.5024,33.5446,61000.0
2009-01-27 13:50:00,47.8,47.86,47.59,47.6,92700.0,33.5446,33.5867,33.3972,33.4042,92700.0
2009-01-27 14:00:00,47.58,47.64,47.5,47.55,92300.0,33.3902,33.4323,33.334,33.3691,92300.0
2009-01-27 14:10:00,47.55,47.73,47.5,47.68,81600.0,33.3691,33.4954,33.334,33.4603,81600.0
2009-01-27 14:20:00,47.66,47.69,47.49,47.49,74900.0,33.4463,33.4674,33.327,33.327,74900.0
2009-01-27 14:30:00,47.5,47.79,47.45,47.69,62000.0,33.334,33.5375,33.2989,33.4674,62000.0
2009-01-27 14:40:00,47.68,47.78,47.6,47.77,69500.0,33.4603,33.5305,33.4042,33.5235,69500.0
2009-01-27 14:50:00,47.77,47.84,47.73,47.82,63000.0,33.5235,33.5726,33.4954,33.5586,63000.0
2009-01-27 15:00:00,47.84,47.94,47.65,47.84,137400.0,33.5726,33.6428,33.4393,33.5726,137400.0
2009-01-27 15:10:00,47.85,47.96,47.79,47.94,135700.0,33.5796,33.6568,33.5375,33.6428,135700.0
2009-01-27 15:20:00,47.95,48.08,47.9,48.0,178000.0,33.6498,33.741,33.6147,33.6849,178000.0
2009-01-27 15:30:00,47.99,48.0,47.83,47.89,285700.0,33.6779,33.6849,33.5656,33.6077,285700.0
2009-01-27 15:40:00,47.89,47.98,47.8,47.82,238800.0,33.6077,33.6709,33.5446,33.5586,238800.0
2009-01-27 15:50:00,47.82,47.96,47.79,47.9,243100.0,33.5586,33.6568,33.5375,33.6147,243100.0
2009-01-28 09:30:00,48.07,48.52,47.92,48.28,200900.0,33.734,34.0498,33.6288,33.8814,200900.0
2009-01-28 09:40:00,48.27,48.47,48.22,48.28,109100.0,33.8744,34.0147,33.8393,33.8814,109100.0
2009-01-28 09:50:00,48.28,48.43,48.17,48.23,109600.0,33.8814,33.9867,33.8042,33.8463,109600.0
2009-01-28 10:00:00,48.23,48.47,48.22,48.44,82700.0,33.8463,34.0147,33.8393,33.9937,82700.0
2009-01-28 10:10:00,48.45,48.5,48.36,48.46,113100.0,34.0007,34.0358,33.9375,34.0077,113100.0
2009-01-28 10:20:00,48.45,48.46,48.23,48.34,79000.0,34.0007,34.0077,33.8463,33.9235,79000.0
2009-01-28 10:30:00,48.34,48.45,48.25,48.28,129000.0,33.9235,34.0007,33.8603,33.8814,129000.0
2009-01-28 10:40:00,48.27,48.32,48.22,48.23,135800.0,33.8744,33.9095,33.8393,33.8463,135800.0
2009-01-28 10:50:00,48.22,48.22,48.01,48.02,100800.0,33.8393,33.8393,33.6919,33.6989,100800.0
2009-01-28 11:00:00,48.04,48.17,48.02,48.13,136200.0,33.713,33.8042,33.6989,33.7761,136200.0
2009-01-28 11:10:00,48.12,48.14,48.05,48.1,105100.0,33.7691,33.7832,33.72,33.7551,105100.0
2009-01-28 11:20:00,48.11,48.21,48.09,48.15,208100.0,33.7621,33.8323,33.7481,33.7902,208100.0
2009-01-28 11:30:00,48.16,48.26,48.14,48.21,95200.0,33.7972,33.8674,33.7832,33.8323,95200.0
2009-01-28 11:40:00,48.24,48.29,48.12,48.13,118300.0,33.8533,33.8884,33.7691,33.7761,118300.0
2009-01-28 11:50:00,48.13,48.22,48.13,48.14,90700.0,33.7761,33.8393,33.7761,33.7832,90700.0
2009-01-28 12:00:00,48.14,48.14,48.05,48.08,55000.0,33.7832,33.7832,33.72,33.741,55000.0
2009-01-28 12:10:00,48.08,48.1,48.0,48.04,67900.0,33.741,33.7551,33.6849,33.713,67900.0
2009-01-28 12:20:00,48.05,48.1,48.01,48.05,49100.0,33.72,33.7551,33.6919,33.72,49100.0
2009-01-28 12:30:00,48.05,48.08,47.99,47.99,38700.0,33.72,33.741,33.6779,33.6779,38700.0
2009-01-28 12:40:00,47.99,48.1,47.99,48.1,27400.0,33.6779,33.7551,33.6779,33.7551,27400.0
2009-01-28 12:50:00,48.1,48.19,48.1,48.12,56000.0,33.7551,33.8182,33.7551,33.7691,56000.0
2009-01-28 13:00:00,48.13,48.23,48.08,48.2,66100.0,33.7761,33.8463,33.741,33.8253,66100.0
2009-01-28 13:10:00,48.2,48.21,48.15,48.2,37400.0,33.8253,33.8323,33.7902,33.8253,37400.0
2009-01-28 13:20:00,48.19,48.28,48.18,48.26,65800.0,33.8182,33.8814,33.8112,33.8674,65800.0
2009-01-28 13:30:00,48.27,48.39,48.26,48.29,123700.0,33.8744,33.9586,33.8674,33.8884,123700.0
2009-01-28 13:40:00,48.29,48.31,48.21,48.29,77100.0,33.8884,33.9025,33.8323,33.8884,77100.0
2009-01-28 13:50:00,48.29,48.33,48.23,48.24,139800.0,33.8884,33.9165,33.8463,33.8533,139800.0
2009-01-28 14:00:00,48.24,48.25,48.16,48.23,114100.0,33.8533,33.8603,33.7972,33.8463,114100.0
2009-01-28 14:10:00,48.23,48.38,48.12,48.35,149900.0,33.8463,33.9516,33.7691,33.9305,149900.0
2009-01-28 14:20:00,48.35,48.42,48.12,48.2,151000.0,33.9305,33.9796,33.7691,33.8253,151000.0
2009-01-28 14:30:00,48.19,48.22,47.96,48.14,130500.0,33.8182,33.8393,33.6568,33.7832,130500.0
2009-01-28 14:40:00,48.14,48.16,47.99,48.1,97200.0,33.7832,33.7972,33.6779,33.7551,97200.0
2009-01-28 14:50:00,48.1,48.1,47.78,47.87,212000.0,33.7551,33.7551,33.5305,33.5937,212000.0
2009-01-28 15:00:00,47.88,48.04,47.52,47.55,277600.0,33.6007,33.713,33.3481,33.3691,277600.0
2009-01-28 15:10:00,47.55,47.69,47.39,47.67,193000.0,33.3691,33.4674,33.2568,33.4533,193000.0
2009-01-28 15:20:00,47.67,47.73,47.54,47.68,104700.0,33.4533,33.4954,33.3621,33.4603,104700.0
2009-01-28 15:30:00,47.68,47.71,47.58,47.66,142700.0,33.4603,33.4814,33.3902,33.4463,142700.0
2009-01-28 15:40:00,47.65,47.72,47.53,47.7,237500.0,33.4393,33.4884,33.3551,33.4744,237500.0
2009-01-28 15:50:00,47.7,47.86,47.7,47.8,375700.0,33.4744,33.5867,33.4744,33.5446,375700.0
2009-01-29 09:30:00,47.71,48.0,47.21,47.71,131700.0,33.4814,33.6849,33.1305,33.4814,131700.0
2009-01-29 09:40:00,47.73,47.94,47.66,47.84,103000.0,33.4954,33.6428,33.4463,33.5726,103000.0
2009-01-29 09:50:00,47.84,47.89,47.67,47.71,72000.0,33.5726,33.6077,33.4533,33.4814,72000.0
2009-01-29 10:00:00,47.71,47.74,47.64,47.7,173300.0,33.4814,33.5024,33.4323,33.4744,173300.0
2009-01-29 10:10:00,47.71,47.99,47.62,47.93,163000.0,33.4814,33.6779,33.4182,33.6358,163000.0
2009-01-29 10:20:00,47.94,47.94,47.68,47.75,95400.0,33.6428,33.6428,33.4603,33.5095,95400.0
2009-01-29 10:30:00,47.73,47.78,47.62,47.75,90000.0,33.4954,33.5305,33.4182,33.5095,90000.0
2009-01-29 10:40:00,47.76,47.77,47.69,47.72,61600.0,33.5165,33.5235,33.4674,33.4884,61600.0
2009-01-29 10:50:00,47.72,47.86,47.71,47.8,55700.0,33.4884,33.5867,33.4814,33.5446,55700.0
2009-01-29 11:00:00,47.8,47.9,47.77,47.8,61200.0,33.5446,33.6147,33.5235,33.5446,61200.0
2009-01-29 11:10:00,47.79,47.97,47.79,47.83,100600.0,33.5375,33.6639,33.5375,33.5656,100600.0
2009-01-29 11:20:00,47.82,47.87,47.59,47.59,79000.0,33.5586,33.5937,33.3972,33.3972,79000.0
2009-01-29 11:30:00,47.59,47.61,47.51,47.54,61000.0,33.3972,33.4112,33.341,33.3621,61000.0
2009-01-29 11:40:00,47.53,47.58,47.49,47.54,81600.0,33.3551,33.3902,33.327,33.3621,81600.0
2009-01-29 11:50:00,47.54,47.54,47.41,47.41,109400.0,33.3621,33.3621,33.2709,33.2709,109400.0
2009-01-29 12:00:00,47.4,47.47,47.23,47.34,111200.0,33.2638,33.313,33.1445,33.2217,111200.0
2009-01-29 12:10:00,47.34,47.41,47.34,47.35,74600.0,33.2217,33.2709,33.2217,33.2288,74600.0
2009-01-29 12:20:00,47.34,47.39,47.3,47.39,41700.0,33.2217,33.2568,33.1937,33.2568,41700.0
2009-01-29 12:30:00,47.38,47.42,47.26,47.27,49200.0,33.2498,33.2779,33.1656,33.1726,49200.0
2009-01-29 12:40:00,47.26,47.33,47.22,47.28,78700.0,33.1656,33.2147,33.1375,33.1796,78700.0
2009-01-29 12:50:00,47.29,47.29,46.97,46.99,79500.0,33.1866,33.1866,32.9621,32.9761,79500.0
2009-01-29 13:00:00,46.99,47.01,46.84,46.95,94200.0,32.9761,32.9902,32.8709,32.948,94200.0
2009-01-29 13:10:00,46.94,46.99,46.89,46.93,46500.0,32.941,32.9761,32.9059,32.934,46500.0
2009-01-29 13:20:00,46.92,47.0,46.87,46.93,49500.0,32.927,32.9831,32.8919,32.934,49500.0
2009-01-29 13:30:00,46.95,46.98,46.75,46.83,57000.0,32.948,32.9691,32.8077,32.8638,57000.0
2009-01-29 13:40:00,46.83,46.93,46.77,46.77,66300.0,32.8638,32.934,32.8217,32.8217,66300.0
2009-01-29 13:50:00,46.76,46.78,46.62,46.67,105600.0,32.8147,32.8287,32.7165,32.7516,105600.0
2009-01-29 14:00:00,46.66,46.81,46.65,46.75,70000.0,32.7445,32.8498,32.7375,32.8077,70000.0
2009-01-29 14:10:00,46.75,46.78,46.68,46.76,70800.0,32.8077,32.8287,32.7586,32.8147,70800.0
2009-01-29 14:20:00,46.76,46.82,46.65,46.79,103600.0,32.8147,32.8568,32.7375,32.8358,103600.0
2009-01-29 14:30:00,46.79,46.81,46.68,46.73,84800.0,32.8358,32.8498,32.7586,32.7937,84800.0
2009-01-29 14:40:00,46.72,46.89,46.72,46.75,89200.0,32.7866,32.9059,32.7866,32.8077,89200.0
2009-01-29 14:50:00,46.74,46.86,46.65,46.7,119000.0,32.8007,32.8849,32.7375,32.7726,119000.0
2009-01-29 15:00:00,46.71,46.87,46.7,46.76,146200.0,32.7796,32.8919,32.7726,32.8147,146200.0
2009-01-29 15:10:00,46.76,46.8,46.64,46.71,116800.0,32.8147,32.8428,32.7305,32.7796,116800.0
2009-01-29 15:20:00,46.71,46.72,46.55,46.67,116200.0,32.7796,32.7866,32.6673,32.7516,116200.0
2009-01-29 15:30:00,46.67,46.67,46.38,46.45,197200.0,32.7516,32.7516,32.548,32.5972,197200.0
2009-01-29 15:40:00,46.44,46.61,46.34,46.4,222300.0,32.5901,32.7094,32.52,32.5621,222300.0
2009-01-29 15:50:00,46.41,46.52,46.41,46.44,304700.0,32.5691,32.6463,32.5691,32.5901,304700.0
2009-01-30 09:30:00,46.48,46.66,46.37,46.44,105300.0,32.6182,32.7445,32.541,32.5901,105300.0
2009-01-30 09:40:00,46.43,46.45,45.97,46.02,130600.0,32.5831,32.5972,32.2603,32.2954,130600.0
2009-01-30 09:50:00,46.02,46.15,45.7,45.7,174100.0,32.2954,32.3866,32.0708,32.0708,174100.0
2009-01-30 10:00:00,45.69,45.84,45.69,45.8,146800.0,32.0638,32.1691,32.0638,32.141,146800.0
2009-01-30 10:10:00,45.81,45.94,45.75,45.78,127700.0,32.148,32.2393,32.1059,32.127,127700.0
2009-01-30 10:20:00,45.77,45.79,45.59,45.59,148200.0,32.12,32.134,31.9936,31.9936,148200.0
2009-01-30 10:30:00,45.59,45.6,45.44,45.5,157600.0,31.9936,32.0007,31.8884,31.9305,157600.0
2009-01-30 10:40:00,45.5,45.54,45.42,45.43,111200.0,31.9305,31.9586,31.8743,31.8814,111200.0
2009-01-30 10:50:00,45.43,45.45,45.33,45.43,72900.0,31.8814,31.8954,31.8112,31.8814,72900.0
2009-01-30 11:00:00,45.43,45.52,45.39,45.42,192700.0,31.8814,31.9445,31.8533,31.8743,192700.0
2009-01-30 11:10:00,45.41,45.42,45.25,45.25,142300.0,31.8673,31.8743,31.755,31.755,142300.0
2009-01-30 11:20:00,45.25,45.27,45.1,45.19,224100.0,31.755,31.7691,31.6498,31.7129,224100.0
2009-01-30 11:30:00,45.18,45.27,45.1,45.23,214600.0,31.7059,31.7691,31.6498,31.741,214600.0
2009-01-30 11:40:00,45.23,45.35,45.21,45.34,130800.0,31.741,31.8252,31.727,31.8182,130800.0
2009-01-30 11:50:00,45.34,45.54,45.33,45.51,77400.0,31.8182,31.9586,31.8112,31.9375,77400.0
2009-01-30 12:00:00,45.52,45.59,45.5,45.57,137400.0,31.9445,31.9936,31.9305,31.9796,137400.0
2009-01-30 12:10:00,45.57,45.75,45.57,45.72,112400.0,31.9796,32.1059,31.9796,32.0849,112400.0
2009-01-30 12:20:00,45.73,45.73,45.66,45.71,67700.0,32.0919,32.0919,32.0428,32.0779,67700.0
2009-01-30 12:30:00,45.71,45.75,45.66,45.72,78200.0,32.0779,32.1059,32.0428,32.0849,78200.0
2009-01-30 12:40:00,45.73,45.88,45.72,45.86,88700.0,32.0919,32.1972,32.0849,32.1831,88700.0
2009-01-30 12:50:00,45.86,45.87,45.8,45.81,79800.0,32.1831,32.1901,32.141,32.148,79800.0
2009-01-30 13:00:00,45.81,45.97,45.73,45.86,96500.0,32.148,32.2603,32.0919,32.1831,96500.0
2009-01-30 13:10:00,45.85,45.9,45.76,45.8,55300.0,32.1761,32.2112,32.1129,32.141,55300.0
2009-01-30 13:20:00,45.8,45.86,45.6,45.68,90000.0,32.141,32.1831,32.0007,32.0568,90000.0
2009-01-30 13:30:00,45.68,45.68,45.4,45.47,151600.0,32.0568,32.0568,31.8603,31.9094,151600.0
2009-01-30 13:40:00,45.45,45.5,45.33,45.5,130600.0,31.8954,31.9305,31.8112,31.9305,130600.0
2009-01-30 13:50:00,45.51,45.53,45.35,45.45,132400.0,31.9375,31.9515,31.8252,31.8954,132400.0
2009-01-30 14:00:00,45.45,45.53,45.36,45.37,132800.0,31.8954,31.9515,31.8322,31.8393,132800.0
2009-01-30 14:10:00,45.38,45.44,45.31,45.36,158100.0,31.8463,31.8884,31.7971,31.8322,158100.0
2009-01-30 14:20:00,45.37,45.5,45.26,45.43,177200.0,31.8393,31.9305,31.7621,31.8814,177200.0
2009-01-30 14:30:00,45.43,45.5,45.37,45.4,140400.0,31.8814,31.9305,31.8393,31.8603,140400.0
2009-01-30 14:40:00,45.39,45.39,45.22,45.24,111500.0,31.8533,31.8533,31.734,31.748,111500.0
2009-01-30 14:50:00,45.24,45.27,45.13,45.23,128000.0,31.748,31.7691,31.6708,31.741,128000.0
2009-01-30 15:00:00,45.24,45.34,45.15,45.21,173100.0,31.748,31.8182,31.6849,31.727,173100.0
2009-01-30 15:10:00,45.2,45.4,45.15,45.15,183900.0,31.72,31.8603,31.6849,31.6849,183900.0
2009-01-30 15:20:00,45.15,45.18,45.01,45.01,205300.0,31.6849,31.7059,31.5866,31.5866,205300.0
2009-01-30 15:30:00,45.01,45.04,44.8,44.83,295800.0,31.5866,31.6077,31.4392,31.4603,295800.0
2009-01-30 15:40:00,44.82,45.01,44.78,44.95,417400.0,31.4533,31.5866,31.4252,31.5445,417400.0
2009-01-30 15:50:00,44.95,45.11,44.9,45.03,472900.0,31.5445,31.6568,31.5094,31.6007,472900.0
2009-02-02 09:30:00,44.78,45.21,44.65,45.16,148700.0,31.4252,31.727,31.334,31.6919,148700.0
2009-02-02 09:40:00,45.16,45.19,44.76,44.76,141600.0,31.6919,31.7129,31.4112,31.4112,141600.0
2009-02-02 09:50:00,44.77,45.14,44.72,45.14,88800.0,31.4182,31.6778,31.3831,31.6778,88800.0
2009-02-02 10:00:00,45.17,45.39,45.16,45.34,128700.0,31.6989,31.8533,31.6919,31.8182,128700.0
2009-02-02 10:10:00,45.34,45.57,45.27,45.51,119600.0,31.8182,31.9796,31.7691,31.9375,119600.0
2009-02-02 10:20:00,45.52,45.67,45.47,45.48,123700.0,31.9445,32.0498,31.9094,31.9164,123700.0
2009-02-02 10:30:00,45.5,45.52,45.25,45.42,84500.0,31.9305,31.9445,31.755,31.8743,84500.0
2009-02-02 10:40:00,45.43,45.46,45.37,45.46,117100.0,31.8814,31.9024,31.8393,31.9024,117100.0
2009-02-02 10:50:00,45.44,45.49,45.39,45.47,92000.0,31.8884,31.9235,31.8533,31.9094,92000.0
2009-02-02 11:00:00,45.47,45.53,45.39,45.43,142200.0,31.9094,31.9515,31.8533,31.8814,142200.0
2009-02-02 11:10:00,45.43,45.47,45.28,45.42,80400.0,31.8814,31.9094,31.7761,31.8743,80400.0
2009-02-02 11:20:00,45.41,45.42,45.28,45.36,63700.0,31.8673,31.8743,31.7761,31.8322,63700.0
2009-02-02 11:30:00,45.35,45.45,45.3,45.35,48300.0,31.8252,31.8954,31.7901,31.8252,48300.0
2009-02-02 11:40:00,45.35,45.44,45.3,45.39,37500.0,31.8252,31.8884,31.7901,31.8533,37500.0
2009-02-02 11:50:00,45.39,45.47,45.37,45.4,32900.0,31.8533,31.9094,31.8393,31.8603,32900.0
2009-02-02 12:00:00,45.4,45.65,45.4,45.54,91200.0,31.8603,32.0357,31.8603,31.9586,91200.0
2009-02-02 12:10:00,45.54,45.6,45.48,45.55,31400.0,31.9586,32.0007,31.9164,31.9656,31400.0
2009-02-02 12:20:00,45.53,45.55,45.43,45.46,59500.0,31.9515,31.9656,31.8814,31.9024,59500.0
2009-02-02 12:30:00,45.47,45.61,45.47,45.61,93900.0,31.9094,32.0077,31.9094,32.0077,93900.0
2009-02-02 12:40:00,45.61,45.63,45.41,45.42,105500.0,32.0077,32.0217,31.8673,31.8743,105500.0
2009-02-02 12:50:00,45.41,45.46,45.33,45.37,68000.0,31.8673,31.9024,31.8112,31.8393,68000.0
2009-02-02 13:00:00,45.38,45.41,45.09,45.11,75400.0,31.8463,31.8673,31.6428,31.6568,75400.0
2009-02-02 13:10:00,45.11,45.13,44.86,44.89,185500.0,31.6568,31.6708,31.4814,31.5024,185500.0
2009-02-02 13:20:00,44.89,44.93,44.79,44.8,118500.0,31.5024,31.5305,31.4322,31.4392,118500.0
2009-02-02 13:30:00,44.81,45.06,44.75,45.06,97800.0,31.4463,31.6217,31.4042,31.6217,97800.0
2009-02-02 13:40:00,45.05,45.13,45.02,45.06,84600.0,31.6147,31.6708,31.5936,31.6217,84600.0
2009-02-02 13:50:00,45.07,45.07,44.66,44.76,93400.0,31.6287,31.6287,31.341,31.4112,93400.0
2009-02-02 14:00:00,44.78,44.86,44.69,44.73,62800.0,31.4252,31.4814,31.362,31.3901,62800.0
2009-02-02 14:10:00,44.73,44.93,44.69,44.9,100400.0,31.3901,31.5305,31.362,31.5094,100400.0
2009-02-02 14:20:00,44.9,44.94,44.71,44.84,56900.0,31.5094,31.5375,31.3761,31.4673,56900.0
2009-02-02 14:30:00,44.84,44.87,44.68,44.82,101600.0,31.4673,31.4884,31.355,31.4533,101600.0
2009-02-02 14:40:00,44.82,44.88,44.64,44.68,89000.0,31.4533,31.4954,31.327,31.355,89000.0
2009-02-02 14:50:00,44.68,44.74,44.6,44.64,85200.0,31.355,31.3971,31.2989,31.327,85200.0
2009-02-02 15:00:00,44.61,44.75,44.53,44.73,188800.0,31.3059,31.4042,31.2498,31.3901,188800.0
2009-02-02 15:10:00,44.72,44.99,44.64,44.96,140300.0,31.3831,31.5726,31.327,31.5515,140300.0
2009-02-02 15:20:00,44.97,45.05,44.92,45.04,85000.0,31.5585,31.6147,31.5235,31.6077,85000.0
2009-02-02 15:30:00,45.06,45.22,45.06,45.13,128200.0,31.6217,31.734,31.6217,31.6708,128200.0
2009-02-02 15:40:00,45.13,45.36,45.13,45.26,255600.0,31.6708,31.8322,31.6708,31.7621,255600.0
2009-02-02 15:50:00,45.27,45.41,45.17,45.3,606800.0,31.7691,31.8673,31.6989,31.7901,606800.0
2009-02-03 09:30:00,45.47,45.96,45.45,45.75,177000.0,31.9094,32.2533,31.8954,32.1059,177000.0
2009-02-03 09:40:00,45.78,45.81,44.87,44.95,153900.0,32.127,32.148,31.4884,31.5445,153900.0
2009-02-03 09:50:00,44.95,45.26,44.95,45.23,95000.0,31.5445,31.7621,31.5445,31.741,95000.0
2009-02-03 10:00:00,45.24,45.49,45.23,45.44,131700.0,31.748,31.9235,31.741,31.8884,131700.0
2009-02-03 10:10:00,45.45,45.58,45.3,45.39,136600.0,31.8954,31.9866,31.7901,31.8533,136600.0
2009-02-03 10:20:00,45.4,45.4,45.24,45.32,100600.0,31.8603,31.8603,31.748,31.8042,100600.0
2009-02-03 10:30:00,45.32,45.45,45.26,45.37,96500.0,31.8042,31.8954,31.7621,31.8393,96500.0
2009-02-03 10:40:00,45.38,45.58,45.33,45.48,147300.0,31.8463,31.9866,31.8112,31.9164,147300.0
2009-02-03 10:50:00,45.49,45.5,45.39,45.42,117100.0,31.9235,31.9305,31.8533,31.8743,117100.0
2009-02-03 11:00:00,45.42,45.77,45.41,45.74,168600.0,31.8743,32.12,31.8673,32.0989,168600.0
2009-02-03 11:10:00,45.75,45.95,45.73,45.91,132400.0,32.1059,32.2463,32.0919,32.2182,132400.0
2009-02-03 11:20:00,45.9,46.04,45.89,46.0,121200.0,32.2112,32.3094,32.2042,32.2814,121200.0
2009-02-03 11:30:00,46.01,46.07,45.9,45.9,136500.0,32.2884,32.3305,32.2112,32.2112,136500.0
2009-02-03 11:40:00,45.9,45.92,45.84,45.9,40200.0,32.2112,32.2252,32.1691,32.2112,40200.0
2009-02-03 11:50:00,45.88,45.88,45.72,45.74,36900.0,32.1972,32.1972,32.0849,32.0989,36900.0
2009-02-03 12:00:00,45.76,45.82,45.7,45.71,69500.0,32.1129,32.155,32.0708,32.0779,69500.0
2009-02-03 12:10:00,45.71,45.89,45.65,45.74,118700.0,32.0779,32.2042,32.0357,32.0989,118700.0
2009-02-03 12:20:00,45.74,45.79,45.68,45.74,47400.0,32.0989,32.134,32.0568,32.0989,47400.0
2009-02-03 12:30:00,45.75,45.86,45.74,45.78,44000.0,32.1059,32.1831,32.0989,32.127,44000.0
2009-02-03 12:40:00,45.79,45.86,45.74,45.75,53500.0,32.134,32.1831,32.0989,32.1059,53500.0
2009-02-03 12:50:00,45.76,45.77,45.59,45.59,76100.0,32.1129,32.12,31.9936,31.9936,76100.0
2009-02-03 13:00:00,45.59,45.59,45.49,45.57,66200.0,31.9936,31.9936,31.9235,31.9796,66200.0
2009-02-03 13:10:00,45.56,45.6,45.54,45.56,86300.0,31.9726,32.0007,31.9586,31.9726,86300.0
2009-02-03 13:20:00,45.56,45.57,45.46,45.51,70400.0,31.9726,31.9796,31.9024,31.9375,70400.0
2009-02-03 13:30:00,45.51,45.68,45.49,45.67,78200.0,31.9375,32.0568,31.9235,32.0498,78200.0
2009-02-03 13:40:00,45.66,45.73,45.52,45.56,65600.0,32.0428,32.0919,31.9445,31.9726,65600.0
2009-02-03 13:50:00,45.55,45.65,45.46,45.59,61000.0,31.9656,32.0357,31.9024,31.9936,61000.0
2009-02-03 14:00:00,45.59,45.87,45.54,45.87,108600.0,31.9936,32.1901,31.9586,32.1901,108600.0
2009-02-03 14:10:00,45.87,46.0,45.81,45.91,151700.0,32.1901,32.2814,32.148,32.2182,151700.0
2009-02-03 14:20:00,45.92,46.06,45.84,45.85,117300.0,32.2252,32.3235,32.1691,32.1761,117300.0
2009-02-03 14:30:00,45.85,46.08,45.82,46.03,110200.0,32.1761,32.3375,32.155,32.3024,110200.0
2009-02-03 14:40:00,46.03,46.16,46.0,46.0,170700.0,32.3024,32.3936,32.2814,32.2814,170700.0
2009-02-03 14:50:00,46.0,46.07,45.92,45.96,114700.0,32.2814,32.3305,32.2252,32.2533,114700.0
2009-02-03 15:00:00,45.96,46.07,45.88,46.07,181900.0,32.2533,32.3305,32.1972,32.3305,181900.0
2009-02-03 15:10:00,46.07,46.13,46.06,46.09,202000.0,32.3305,32.3726,32.3235,32.3445,202000.0
2009-02-03 15:20:00,46.1,46.18,46.05,46.09,228100.0,32.3515,32.4077,32.3165,32.3445,228100.0
2009-02-03 15:30:00,46.09,46.17,46.04,46.07,238200.0,32.3445,32.4007,32.3094,32.3305,238200.0
2009-02-03 15:40:00,46.07,46.13,45.99,46.01,291000.0,32.3305,32.3726,32.2743,32.2884,291000.0
2009-02-03 15:50:00,46.01,46.18,45.99,46.1,377900.0,32.2884,32.4077,32.2743,32.3515,377900.0
2009-02-04 09:30:00,42.68,42.86,41.83,42.75,1818600.0,29.9515,30.0778,29.355,30.0006,1818600.0
2009-02-04 09:40:00,42.75,42.75,42.01,42.58,890200.0,30.0006,30.0006,29.4813,29.8813,890200.0
2009-02-04 09:50:00,42.59,42.82,42.48,42.51,506600.0,29.8883,30.0497,29.8111,29.8322,506600.0
2009-02-04 10:00:00,42.52,42.76,42.09,42.75,804800.0,29.8392,30.0076,29.5375,30.0006,804800.0
2009-02-04 10:10:00,42.74,43.1,42.1,42.11,829200.0,29.9936,30.2462,29.5445,29.5515,829200.0
2009-02-04 10:20:00,42.12,42.33,42.0,42.28,600200.0,29.5585,29.7059,29.4743,29.6708,600200.0
2009-02-04 10:30:00,42.28,42.5,42.0,42.1,599400.0,29.6708,29.8252,29.4743,29.5445,599400.0
2009-02-04 10:40:00,42.11,42.47,42.09,42.23,310400.0,29.5515,29.8041,29.5375,29.6357,310400.0
2009-02-04 10:50:00,42.22,42.48,42.21,42.37,337000.0,29.6287,29.8111,29.6217,29.7339,337000.0
2009-02-04 11:00:00,42.37,42.46,42.24,42.46,364100.0,29.7339,29.7971,29.6427,29.7971,364100.0
2009-02-04 11:10:00,42.46,43.12,42.39,42.91,1153900.0,29.7971,30.2603,29.748,30.1129,1153900.0
2009-02-04 11:20:00,42.89,43.29,42.84,42.99,1135800.0,30.0989,30.3796,30.0638,30.169,1135800.0
2009-02-04 11:30:00,43.0,43.03,42.78,42.86,415200.0,30.1761,30.1971,30.0217,30.0778,415200.0
2009-02-04 11:40:00,42.85,43.0,42.81,42.96,237400.0,30.0708,30.1761,30.0427,30.148,237400.0
2009-02-04 11:50:00,42.96,43.18,42.9,43.13,367400.0,30.148,30.3024,30.1059,30.2673,367400.0
2009-02-04 12:00:00,43.13,43.5,43.12,43.47,539600.0,30.2673,30.5269,30.2603,30.5059,539600.0
2009-02-04 12:10:00,43.47,43.5,43.35,43.39,325000.0,30.5059,30.5269,30.4217,30.4498,325000.0
2009-02-04 12:20:00,43.39,43.41,43.18,43.25,286900.0,30.4498,30.4638,30.3024,30.3515,286900.0
2009-02-04 12:30:00,43.25,43.29,43.17,43.24,161800.0,30.3515,30.3796,30.2954,30.3445,161800.0
2009-02-04 12:40:00,43.24,43.38,43.23,43.28,167300.0,30.3445,30.4427,30.3375,30.3726,167300.0
2009-02-04 12:50:00,43.27,43.31,43.09,43.09,249400.0,30.3655,30.3936,30.2392,30.2392,249400.0
2009-02-04 13:00:00,43.09,43.1,42.91,43.07,239600.0,30.2392,30.2462,30.1129,30.2252,239600.0
2009-02-04 13:10:00,43.05,43.06,43.0,43.0,170800.0,30.2111,30.2182,30.1761,30.1761,170800.0
2009-02-04 13:20:00,43.0,43.26,43.0,43.24,187000.0,30.1761,30.3585,30.1761,30.3445,187000.0
2009-02-04 13:30:00,43.23,43.4,43.08,43.11,264900.0,30.3375,30.4568,30.2322,30.2533,264900.0
2009-02-04 13:40:00,43.11,43.18,43.07,43.1,243600.0,30.2533,30.3024,30.2252,30.2462,243600.0
2009-02-04 13:50:00,43.09,43.26,43.07,43.23,401100.0,30.2392,30.3585,30.2252,30.3375,401100.0
2009-02-04 14:00:00,43.24,43.24,42.99,43.0,258500.0,30.3445,30.3445,30.169,30.1761,258500.0
2009-02-04 14:10:00,43.0,43.12,42.99,43.01,236100.0,30.1761,30.2603,30.169,30.1831,236100.0
2009-02-04 14:20:00,43.01,43.03,42.94,43.01,306700.0,30.1831,30.1971,30.134,30.1831,306700.0
2009-02-04 14:30:00,43.01,43.1,42.98,43.1,228700.0,30.1831,30.2462,30.162,30.2462,228700.0
2009-02-04 14:40:00,43.1,43.14,42.99,43.02,287200.0,30.2462,30.2743,30.169,30.1901,287200.0
2009-02-04 14:50:00,43.01,43.18,42.93,43.08,431500.0,30.1831,30.3024,30.1269,30.2322,431500.0
2009-02-04 15:00:00,43.08,43.11,42.96,43.08,368000.0,30.2322,30.2533,30.148,30.2322,368000.0
2009-02-04 15:10:00,43.09,43.12,43.04,43.08,283300.0,30.2392,30.2603,30.2041,30.2322,283300.0
2009-02-04 15:20:00,43.08,43.1,43.01,43.03,495100.0,30.2322,30.2462,30.1831,30.1971,495100.0
2009-02-04 15:30:00,43.03,43.03,42.84,43.01,646700.0,30.1971,30.1971,30.0638,30.1831,646700.0
2009-02-04 15:40:00,43.02,43.09,42.96,43.0,493100.0,30.1901,30.2392,30.148,30.1761,493100.0
2009-02-04 15:50:00,43.0,43.03,42.93,43.0,814700.0,30.1761,30.1971,30.1269,30.1761,814700.0
2009-02-05 09:30:00,42.85,43.19,42.61,43.04,256900.0,30.0708,30.3094,29.9024,30.2041,256900.0
2009-02-05 09:40:00,43.02,43.05,42.74,42.91,311100.0,30.1901,30.2111,29.9936,30.1129,311100.0
2009-02-05 09:50:00,42.9,42.9,42.42,42.46,288900.0,30.1059,30.1059,29.769,29.7971,288900.0
2009-02-05 10:00:00,42.46,42.62,42.41,42.52,215500.0,29.7971,29.9094,29.762,29.8392,215500.0
2009-02-05 10:10:00,42.51,42.73,42.5,42.57,221500.0,29.8322,29.9866,29.8252,29.8743,221500.0
2009-02-05 10:20:00,42.58,42.65,42.54,42.62,277600.0,29.8813,29.9304,29.8532,29.9094,277600.0
2009-02-05 10:30:00,42.63,42.93,42.61,42.81,276400.0,29.9164,30.1269,29.9024,30.0427,276400.0
2009-02-05 10:40:00,42.82,42.99,42.81,42.92,186800.0,30.0497,30.169,30.0427,30.1199,186800.0
2009-02-05 10:50:00,42.92,43.19,42.89,42.99,396300.0,30.1199,30.3094,30.0989,30.169,396300.0
2009-02-05 11:00:00,42.99,43.16,42.99,43.06,325200.0,30.169,30.2883,30.169,30.2182,325200.0
2009-02-05 11:10:00,43.05,43.06,42.9,42.97,254400.0,30.2111,30.2182,30.1059,30.155,254400.0
2009-02-05 11:20:00,42.96,43.07,42.92,42.94,247500.0,30.148,30.2252,30.1199,30.134,247500.0
2009-02-05 11:30:00,42.94,43.07,42.94,42.99,182100.0,30.134,30.2252,30.134,30.169,182100.0
2009-02-05 11:40:00,42.99,43.01,42.92,42.97,172900.0,30.169,30.1831,30.1199,30.155,172900.0
2009-02-05 11:50:00,42.97,43.0,42.84,42.92,157900.0,30.155,30.1761,30.0638,30.1199,157900.0
2009-02-05 12:00:00,42.92,43.19,42.92,43.13,274500.0,30.1199,30.3094,30.1199,30.2673,274500.0
2009-02-05 12:10:00,43.13,43.2,43.1,43.12,154200.0,30.2673,30.3164,30.2462,30.2603,154200.0
2009-02-05 12:20:00,43.14,43.25,43.12,43.13,147800.0,30.2743,30.3515,30.2603,30.2673,147800.0
2009-02-05 12:30:00,43.12,43.27,43.09,43.13,198900.0,30.2603,30.3655,30.2392,30.2673,198900.0
2009-02-05 12:40:00,43.12,43.26,43.11,43.18,120800.0,30.2603,30.3585,30.2533,30.3024,120800.0
2009-02-05 12:50:00,43.18,43.3,43.1,43.28,216300.0,30.3024,30.3866,30.2462,30.3726,216300.0
2009-02-05 13:00:00,43.29,43.37,43.19,43.37,197900.0,30.3796,30.4357,30.3094,30.4357,197900.0
2009-02-05 13:10:00,43.37,43.4,43.23,43.3,164500.0,30.4357,30.4568,30.3375,30.3866,164500.0
2009-02-05 13:20:00,43.29,43.35,43.24,43.29,126200.0,30.3796,30.4217,30.3445,30.3796,126200.0
2009-02-05 13:30:00,43.29,43.39,43.25,43.37,118600.0,30.3796,30.4498,30.3515,30.4357,118600.0
2009-02-05 13:40:00,43.37,43.6,43.32,43.55,225400.0,30.4357,30.5971,30.4006,30.562,225400.0
2009-02-05 13:50:00,43.54,43.55,43.4,43.45,139500.0,30.555,30.562,30.4568,30.4919,139500.0
2009-02-05 14:00:00,43.45,43.77,43.44,43.7,240600.0,30.4919,30.7164,30.4848,30.6673,240600.0
2009-02-05 14:10:00,43.69,43.71,43.45,43.56,157000.0,30.6603,30.6743,30.4919,30.5691,157000.0
2009-02-05 14:20:00,43.54,43.61,43.41,43.55,225400.0,30.555,30.6041,30.4638,30.562,225400.0
2009-02-05 14:30:00,43.54,43.69,43.45,43.64,282500.0,30.555,30.6603,30.4919,30.6252,282500.0
2009-02-05 14:40:00,43.63,43.75,43.54,43.55,154600.0,30.6182,30.7024,30.555,30.562,154600.0
2009-02-05 14:50:00,43.55,43.56,43.34,43.41,174600.0,30.562,30.5691,30.4147,30.4638,174600.0
2009-02-05 15:00:00,43.41,43.52,43.3,43.5,284600.0,30.4638,30.541,30.3866,30.5269,284600.0
2009-02-05 15:10:00,43.5,43.56,43.44,43.52,247600.0,30.5269,30.5691,30.4848,30.541,247600.0
2009-02-05 15:20:00,43.51,43.88,43.51,43.86,312200.0,30.534,30.7936,30.534,30.7796,312200.0
2009-02-05 15:30:00,43.86,43.92,43.73,43.76,426100.0,30.7796,30.8217,30.6884,30.7094,426100.0
2009-02-05 15:40:00,43.76,43.95,43.76,43.91,452200.0,30.7094,30.8427,30.7094,30.8147,452200.0
2009-02-05 15:50:00,43.91,43.96,43.78,43.83,547800.0,30.8147,30.8498,30.7234,30.7585,547800.0
2009-02-06 09:30:00,43.98,44.88,43.98,44.75,510800.0,30.8638,31.4954,30.8638,31.4042,510800.0
2009-02-06 09:40:00,44.78,44.97,44.68,44.88,291700.0,31.4252,31.5585,31.355,31.4954,291700.0
2009-02-06 09:50:00,44.88,45.01,44.73,44.76,260900.0,31.4954,31.5866,31.3901,31.4112,260900.0
2009-02-06 10:00:00,44.75,44.96,44.65,44.71,194400.0,31.4042,31.5515,31.334,31.3761,194400.0
2009-02-06 10:10:00,44.71,45.01,44.7,44.88,144300.0,31.3761,31.5866,31.3691,31.4954,144300.0
2009-02-06 10:20:00,44.87,45.04,44.82,44.91,179900.0,31.4884,31.6077,31.4533,31.5164,179900.0
2009-02-06 10:30:00,44.91,45.18,44.84,45.13,188700.0,31.5164,31.7059,31.4673,31.6708,188700.0
2009-02-06 10:40:00,45.12,45.17,44.96,45.02,196200.0,31.6638,31.6989,31.5515,31.5936,196200.0
2009-02-06 10:50:00,45.03,45.15,44.94,45.03,113300.0,31.6007,31.6849,31.5375,31.6007,113300.0
2009-02-06 11:00:00,45.04,45.27,45.02,45.18,138000.0,31.6077,31.7691,31.5936,31.7059,138000.0
2009-02-06 11:10:00,45.18,45.43,45.18,45.27,236900.0,31.7059,31.8814,31.7059,31.7691,236900.0
2009-02-06 11:20:00,45.27,45.27,45.07,45.17,233500.0,31.7691,31.7691,31.6287,31.6989,233500.0
2009-02-06 11:30:00,45.17,45.21,45.1,45.16,101000.0,31.6989,31.727,31.6498,31.6919,101000.0
2009-02-06 11:40:00,45.16,45.38,45.14,45.25,103800.0,31.6919,31.8463,31.6778,31.755,103800.0
2009-02-06 11:50:00,45.25,45.26,45.05,45.25,253400.0,31.755,31.7621,31.6147,31.755,253400.0
2009-02-06 12:00:00,45.25,45.27,45.03,45.15,237500.0,31.755,31.7691,31.6007,31.6849,237500.0
2009-02-06 12:10:00,45.16,45.16,45.04,45.06,81500.0,31.6919,31.6919,31.6077,31.6217,81500.0
2009-02-06 12:20:00,45.06,45.16,44.87,44.87,189000.0,31.6217,31.6919,31.4884,31.4884,189000.0
2009-02-06 12:30:00,44.87,45.17,44.81,45.11,166300.0,31.4884,31.6989,31.4463,31.6568,166300.0
2009-02-06 12:40:00,45.12,45.24,45.07,45.09,68500.0,31.6638,31.748,31.6287,31.6428,68500.0
2009-02-06 12:50:00,45.09,45.09,44.96,45.04,84300.0,31.6428,31.6428,31.5515,31.6077,84300.0
2009-02-06 13:00:00,45.03,45.3,45.02,45.3,108100.0,31.6007,31.7901,31.5936,31.7901,108100.0
2009-02-06 13:10:00,45.29,45.32,45.09,45.3,157800.0,31.7831,31.8042,31.6428,31.7901,157800.0
2009-02-06 13:20:00,45.31,45.36,45.25,45.29,93000.0,31.7971,31.8322,31.755,31.7831,93000.0
2009-02-06 13:30:00,45.27,45.4,45.26,45.4,99500.0,31.7691,31.8603,31.7621,31.8603,99500.0
2009-02-06 13:40:00,45.4,45.48,45.31,45.33,147300.0,31.8603,31.9164,31.7971,31.8112,147300.0
2009-02-06 13:50:00,45.33,45.4,45.28,45.37,87300.0,31.8112,31.8603,31.7761,31.8393,87300.0
2009-02-06 14:00:00,45.38,45.38,45.12,45.16,189700.0,31.8463,31.8463,31.6638,31.6919,189700.0
2009-02-06 14:10:00,45.15,45.26,45.06,45.08,253800.0,31.6849,31.7621,31.6217,31.6357,253800.0
2009-02-06 14:20:00,45.08,45.19,44.97,45.17,173700.0,31.6357,31.7129,31.5585,31.6989,173700.0
2009-02-06 14:30:00,45.16,45.36,45.16,45.19,152300.0,31.6919,31.8322,31.6919,31.7129,152300.0
2009-02-06 14:40:00,45.19,45.22,45.1,45.12,129600.0,31.7129,31.734,31.6498,31.6638,129600.0
2009-02-06 14:50:00,45.13,45.17,45.07,45.13,187500.0,31.6708,31.6989,31.6287,31.6708,187500.0
2009-02-06 15:00:00,45.13,45.13,44.97,45.03,233500.0,31.6708,31.6708,31.5585,31.6007,233500.0
2009-02-06 15:10:00,45.03,45.14,44.96,45.06,273500.0,31.6007,31.6778,31.5515,31.6217,273500.0
2009-02-06 15:20:00,45.06,45.21,45.04,45.09,316500.0,31.6217,31.727,31.6077,31.6428,316500.0
2009-02-06 15:30:00,45.08,45.19,45.07,45.14,243100.0,31.6357,31.7129,31.6287,31.6778,243100.0
2009-02-06 15:40:00,45.14,45.24,45.12,45.21,387200.0,31.6778,31.748,31.6638,31.727,387200.0
2009-02-06 15:50:00,45.2,45.29,45.05,45.2,527300.0,31.72,31.7831,31.6147,31.72,527300.0
2009-02-09 09:30:00,44.77,44.95,44.6,44.88,147200.0,31.4182,31.5445,31.2989,31.4954,147200.0
2009-02-09 09:40:00,44.9,44.9,44.61,44.72,187900.0,31.5094,31.5094,31.3059,31.3831,187900.0
2009-02-09 09:50:00,44.73,44.85,44.66,44.72,136300.0,31.3901,31.4743,31.341,31.3831,136300.0
2009-02-09 10:00:00,44.72,44.77,44.57,44.75,250000.0,31.3831,31.4182,31.2778,31.4042,250000.0
2009-02-09 10:10:00,44.76,44.82,44.7,44.81,151300.0,31.4112,31.4533,31.3691,31.4463,151300.0
2009-02-09 10:20:00,44.82,44.9,44.75,44.9,196000.0,31.4533,31.5094,31.4042,31.5094,196000.0
2009-02-09 10:30:00,44.9,45.06,44.89,45.03,128900.0,31.5094,31.6217,31.5024,31.6007,128900.0
2009-02-09 10:40:00,45.03,45.18,44.98,45.12,135800.0,31.6007,31.7059,31.5656,31.6638,135800.0
2009-02-09 10:50:00,45.12,45.31,45.09,45.21,53800.0,31.6638,31.7971,31.6428,31.727,53800.0
2009-02-09 11:00:00,45.21,45.25,45.14,45.19,72900.0,31.727,31.755,31.6778,31.7129,72900.0
2009-02-09 11:10:00,45.19,45.23,45.09,45.11,82000.0,31.7129,31.741,31.6428,31.6568,82000.0
2009-02-09 11:20:00,45.1,45.21,45.09,45.15,112200.0,31.6498,31.727,31.6428,31.6849,112200.0
2009-02-09 11:30:00,45.15,45.26,45.09,45.18,100400.0,31.6849,31.7621,31.6428,31.7059,100400.0
2009-02-09 11:40:00,45.18,45.18,44.99,45.03,106800.0,31.7059,31.7059,31.5726,31.6007,106800.0
2009-02-09 11:50:00,45.03,45.16,45.03,45.15,38900.0,31.6007,31.6919,31.6007,31.6849,38900.0
2009-02-09 12:00:00,45.14,45.17,45.04,45.1,61700.0,31.6778,31.6989,31.6077,31.6498,61700.0
2009-02-09 12:10:00,45.09,45.17,45.06,45.15,103800.0,31.6428,31.6989,31.6217,31.6849,103800.0
2009-02-09 12:20:00,45.16,45.29,45.1,45.2,86700.0,31.6919,31.7831,31.6498,31.72,86700.0
2009-02-09 12:30:00,45.21,45.27,45.2,45.23,51100.0,31.727,31.7691,31.72,31.741,51100.0
2009-02-09 12:40:00,45.23,45.25,45.18,45.22,41400.0,31.741,31.755,31.7059,31.734,41400.0
2009-02-09 12:50:00,45.22,45.34,45.15,45.32,57400.0,31.734,31.8182,31.6849,31.8042,57400.0
2009-02-09 13:00:00,45.32,45.4,45.32,45.39,50200.0,31.8042,31.8603,31.8042,31.8533,50200.0
2009-02-09 13:10:00,45.38,45.41,45.33,45.34,103400.0,31.8463,31.8673,31.8112,31.8182,103400.0
2009-02-09 13:20:00,45.33,45.37,45.29,45.29,110000.0,31.8112,31.8393,31.7831,31.7831,110000.0
2009-02-09 13:30:00,45.29,45.32,45.22,45.27,134500.0,31.7831,31.8042,31.734,31.7691,134500.0
2009-02-09 13:40:00,45.26,45.33,45.26,45.29,109100.0,31.7621,31.8112,31.7621,31.7831,109100.0
2009-02-09 13:50:00,45.29,45.31,45.23,45.3,81200.0,31.7831,31.7971,31.741,31.7901,81200.0
2009-02-09 14:00:00,45.31,45.35,45.28,45.3,86600.0,31.7971,31.8252,31.7761,31.7901,86600.0
2009-02-09 14:10:00,45.3,45.31,45.15,45.23,209800.0,31.7901,31.7971,31.6849,31.741,209800.0
2009-02-09 14:20:00,45.23,45.27,45.15,45.16,227700.0,31.741,31.7691,31.6849,31.6919,227700.0
2009-02-09 14:30:00,45.16,45.22,45.12,45.22,198800.0,31.6919,31.734,31.6638,31.734,198800.0
2009-02-09 14:40:00,45.22,45.23,45.16,45.19,213400.0,31.734,31.741,31.6919,31.7129,213400.0
2009-02-09 14:50:00,45.19,45.23,45.16,45.18,124000.0,31.7129,31.741,31.6919,31.7059,124000.0
2009-02-09 15:00:00,45.17,45.22,45.12,45.19,98300.0,31.6989,31.734,31.6638,31.7129,98300.0
2009-02-09 15:10:00,45.2,45.24,45.14,45.18,153700.0,31.72,31.748,31.6778,31.7059,153700.0
2009-02-09 15:20:00,45.18,45.37,45.18,45.35,135800.0,31.7059,31.8393,31.7059,31.8252,135800.0
2009-02-09 15:30:00,45.35,45.38,45.28,45.29,172200.0,31.8252,31.8463,31.7761,31.7831,172200.0
2009-02-09 15:40:00,45.28,45.31,45.2,45.26,147900.0,31.7761,31.7971,31.72,31.7621,147900.0
2009-02-09 15:50:00,45.26,45.29,45.16,45.17,276100.0,31.7621,31.7831,31.6919,31.6989,276100.0
2009-02-10 09:30:00,44.88,45.22,44.8,45.1,95600.0,31.4954,31.734,31.4392,31.6498,95600.0
2009-02-10 09:40:00,45.1,45.35,45.01,45.27,108200.0,31.6498,31.8252,31.5866,31.7691,108200.0
2009-02-10 09:50:00,45.28,45.39,45.15,45.22,94600.0,31.7761,31.8533,31.6849,31.734,94600.0
2009-02-10 10:00:00,45.23,45.26,45.02,45.12,134900.0,31.741,31.7621,31.5936,31.6638,134900.0
2009-02-10 10:10:00,45.12,45.18,45.0,45.11,132600.0,31.6638,31.7059,31.5796,31.6568,132600.0
2009-02-10 10:20:00,45.11,45.11,45.0,45.03,195600.0,31.6568,31.6568,31.5796,31.6007,195600.0
2009-02-10 10:30:00,45.04,45.19,45.03,45.11,121600.0,31.6077,31.7129,31.6007,31.6568,121600.0
2009-02-10 10:40:00,45.11,45.43,45.1,45.42,177900.0,31.6568,31.8814,31.6498,31.8743,177900.0
2009-02-10 10:50:00,45.41,45.46,45.26,45.39,95600.0,31.8673,31.9024,31.7621,31.8533,95600.0
2009-02-10 11:00:00,45.38,45.6,44.77,44.94,259600.0,31.8463,32.0007,31.4182,31.5375,259600.0
2009-02-10 11:10:00,44.94,44.97,44.57,44.71,175300.0,31.5375,31.5585,31.2778,31.3761,175300.0
2009-02-10 11:20:00,44.73,44.91,44.6,44.78,163400.0,31.3901,31.5164,31.2989,31.4252,163400.0
2009-02-10 11:30:00,44.78,44.78,44.06,44.3,219900.0,31.4252,31.4252,30.9199,31.0884,219900.0
2009-02-10 11:40:00,44.3,44.38,44.04,44.32,168700.0,31.0884,31.1445,30.9059,31.1024,168700.0
2009-02-10 11:50:00,44.31,44.41,44.22,44.4,88900.0,31.0954,31.1656,31.0322,31.1585,88900.0
2009-02-10 12:00:00,44.4,44.53,44.32,44.52,87400.0,31.1585,31.2498,31.1024,31.2427,87400.0
2009-02-10 12:10:00,44.53,44.72,44.52,44.59,86900.0,31.2498,31.3831,31.2427,31.2919,86900.0
2009-02-10 12:20:00,44.58,44.58,44.37,44.47,67000.0,31.2849,31.2849,31.1375,31.2077,67000.0
2009-02-10 12:30:00,44.46,44.46,44.07,44.31,138500.0,31.2006,31.2006,30.927,31.0954,138500.0
2009-02-10 12:40:00,44.31,44.34,44.23,44.25,58900.0,31.0954,31.1164,31.0392,31.0533,58900.0
2009-02-10 12:50:00,44.25,44.38,44.25,44.3,52700.0,31.0533,31.1445,31.0533,31.0884,52700.0
2009-02-10 13:00:00,44.3,44.31,44.05,44.11,79500.0,31.0884,31.0954,30.9129,30.955,79500.0
2009-02-10 13:10:00,44.11,44.2,44.06,44.07,128300.0,30.955,31.0182,30.9199,30.927,128300.0
2009-02-10 13:20:00,44.07,44.1,43.81,44.07,170500.0,30.927,30.948,30.7445,30.927,170500.0
2009-02-10 13:30:00,44.08,44.35,44.07,44.29,134500.0,30.934,31.1234,30.927,31.0813,134500.0
2009-02-10 13:40:00,44.29,44.35,44.25,44.31,87400.0,31.0813,31.1234,31.0533,31.0954,87400.0
2009-02-10 13:50:00,44.32,44.4,44.24,44.28,85200.0,31.1024,31.1585,31.0463,31.0743,85200.0
2009-02-10 14:00:00,44.3,44.39,44.25,44.3,106700.0,31.0884,31.1515,31.0533,31.0884,106700.0
2009-02-10 14:10:00,44.3,44.33,44.15,44.25,118300.0,31.0884,31.1094,30.9831,31.0533,118300.0
2009-02-10 14:20:00,44.25,44.3,44.17,44.2,163800.0,31.0533,31.0884,30.9971,31.0182,163800.0
2009-02-10 14:30:00,44.19,44.21,44.0,44.1,183600.0,31.0112,31.0252,30.8778,30.948,183600.0
2009-02-10 14:40:00,44.1,44.22,44.05,44.06,219400.0,30.948,31.0322,30.9129,30.9199,219400.0
2009-02-10 14:50:00,44.06,44.07,43.82,43.86,232400.0,30.9199,30.927,30.7515,30.7796,232400.0
2009-02-10 15:00:00,43.88,44.06,43.87,43.99,242300.0,30.7936,30.9199,30.7866,30.8708,242300.0
2009-02-10 15:10:00,43.99,44.06,43.84,43.9,249300.0,30.8708,30.9199,30.7655,30.8077,249300.0
2009-02-10 15:20:00,43.9,44.03,43.78,43.97,180400.0,30.8077,30.8989,30.7234,30.8568,180400.0
2009-02-10 15:30:00,43.95,44.09,43.89,43.9,277600.0,30.8427,30.941,30.8006,30.8077,277600.0
2009-02-10 15:40:00,43.9,44.21,43.88,44.16,308600.0,30.8077,31.0252,30.7936,30.9901,308600.0
2009-02-10 15:50:00,44.16,44.22,43.97,43.97,415500.0,30.9901,31.0322,30.8568,30.8568,415500.0
2009-02-11 09:30:00,44.17,44.46,43.67,43.87,132600.0,31.111,31.3153,30.7589,30.8997,132600.0
2009-02-11 09:40:00,43.91,44.18,43.86,44.09,117300.0,30.9279,31.1181,30.8927,31.0547,117300.0
2009-02-11 09:50:00,44.09,44.1,43.81,43.81,172500.0,31.0547,31.0617,30.8575,30.8575,172500.0
2009-02-11 10:00:00,43.82,43.84,43.43,43.46,183100.0,30.8645,30.8786,30.5898,30.611,183100.0
2009-02-11 10:10:00,43.45,43.6,43.21,43.29,199000.0,30.6039,30.7096,30.4349,30.4912,199000.0
2009-02-11 10:20:00,43.3,43.54,43.28,43.37,140600.0,30.4983,30.6673,30.4842,30.5476,140600.0
2009-02-11 10:30:00,43.37,43.4,43.15,43.31,106600.0,30.5476,30.5687,30.3926,30.5053,106600.0
2009-02-11 10:40:00,43.31,43.58,43.29,43.56,102900.0,30.5053,30.6955,30.4912,30.6814,102900.0
2009-02-11 10:50:00,43.57,43.74,43.56,43.63,89400.0,30.6884,30.8082,30.6814,30.7307,89400.0
2009-02-11 11:00:00,43.62,43.71,43.52,43.63,60100.0,30.7236,30.787,30.6532,30.7307,60100.0
2009-02-11 11:10:00,43.63,43.93,43.59,43.73,86500.0,30.7307,30.942,30.7025,30.8011,86500.0
2009-02-11 11:20:00,43.74,43.78,43.61,43.76,67100.0,30.8082,30.8363,30.7166,30.8223,67100.0
2009-02-11 11:30:00,43.76,43.8,43.64,43.68,67600.0,30.8223,30.8504,30.7377,30.7659,67600.0
2009-02-11 11:40:00,43.65,43.66,43.51,43.55,71300.0,30.7448,30.7518,30.6462,30.6743,71300.0
2009-02-11 11:50:00,43.54,43.7,43.53,43.65,56900.0,30.6673,30.78,30.6603,30.7448,56900.0
2009-02-11 12:00:00,43.64,43.69,43.62,43.68,37800.0,30.7377,30.773,30.7236,30.7659,37800.0
2009-02-11 12:10:00,43.68,43.69,43.5,43.54,54000.0,30.7659,30.773,30.6391,30.6673,54000.0
2009-02-11 12:20:00,43.53,43.66,43.51,43.64,55000.0,30.6603,30.7518,30.6462,30.7377,55000.0
2009-02-11 12:30:00,43.64,43.74,43.56,43.74,84500.0,30.7377,30.8082,30.6814,30.8082,84500.0
2009-02-11 12:40:00,43.73,43.83,43.73,43.77,70700.0,30.8011,30.8716,30.8011,30.8293,70700.0
2009-02-11 12:50:00,43.79,43.85,43.61,43.67,46300.0,30.8434,30.8856,30.7166,30.7589,46300.0
2009-02-11 13:00:00,43.67,43.79,43.58,43.6,81100.0,30.7589,30.8434,30.6955,30.7096,81100.0
2009-02-11 13:10:00,43.6,43.66,43.5,43.52,84700.0,30.7096,30.7518,30.6391,30.6532,84700.0
2009-02-11 13:20:00,43.53,43.56,43.47,43.55,89200.0,30.6603,30.6814,30.618,30.6743,89200.0
2009-02-11 13:30:00,43.55,43.55,43.44,43.45,69500.0,30.6743,30.6743,30.5969,30.6039,69500.0
2009-02-11 13:40:00,43.46,43.46,43.22,43.28,128800.0,30.611,30.611,30.4419,30.4842,128800.0
2009-02-11 13:50:00,43.29,43.4,43.28,43.32,45300.0,30.4912,30.5687,30.4842,30.5123,45300.0
2009-02-11 14:00:00,43.33,43.38,43.22,43.33,66800.0,30.5194,30.5546,30.4419,30.5194,66800.0
2009-02-11 14:10:00,43.33,43.33,43.08,43.14,141200.0,30.5194,30.5194,30.3433,30.3856,141200.0
2009-02-11 14:20:00,43.14,43.39,43.14,43.28,132300.0,30.3856,30.5616,30.3856,30.4842,132300.0
2009-02-11 14:30:00,43.28,43.38,43.2,43.37,130700.0,30.4842,30.5546,30.4278,30.5476,130700.0
2009-02-11 14:40:00,43.39,43.54,43.39,43.52,136500.0,30.5616,30.6673,30.5616,30.6532,136500.0
2009-02-11 14:50:00,43.53,43.75,43.52,43.65,340000.0,30.6603,30.8152,30.6532,30.7448,340000.0
2009-02-11 15:00:00,43.66,43.76,43.56,43.71,203400.0,30.7518,30.8223,30.6814,30.787,203400.0
2009-02-11 15:10:00,43.7,43.8,43.65,43.69,168000.0,30.78,30.8504,30.7448,30.773,168000.0
2009-02-11 15:20:00,43.7,43.7,43.56,43.6,89600.0,30.78,30.78,30.6814,30.7096,89600.0
2009-02-11 15:30:00,43.59,43.7,43.44,43.51,147300.0,30.7025,30.78,30.5969,30.6462,147300.0
2009-02-11 15:40:00,43.5,43.55,43.41,43.49,142300.0,30.6391,30.6743,30.5757,30.6321,142300.0
2009-02-11 15:50:00,43.49,43.6,43.45,43.54,249500.0,30.6321,30.7096,30.6039,30.6673,249500.0
2009-02-12 09:30:00,43.5,43.51,43.0,43.4,184100.0,30.6391,30.6462,30.287,30.5687,184100.0
2009-02-12 09:40:00,43.42,43.45,43.24,43.32,111200.0,30.5828,30.6039,30.456,30.5123,111200.0
2009-02-12 09:50:00,43.32,43.33,43.03,43.12,184000.0,30.5123,30.5194,30.3081,30.3715,184000.0
2009-02-12 10:00:00,43.1,43.13,42.89,43.06,229400.0,30.3574,30.3785,30.2095,30.3292,229400.0
2009-02-12 10:10:00,43.05,43.27,43.04,43.09,182900.0,30.3222,30.4771,30.3151,30.3503,182900.0
2009-02-12 10:20:00,43.09,43.22,42.92,43.19,133100.0,30.3503,30.4419,30.2306,30.4208,133100.0
2009-02-12 10:30:00,43.18,43.2,43.0,43.16,137900.0,30.4137,30.4278,30.287,30.3996,137900.0
2009-02-12 10:40:00,43.15,43.34,43.15,43.3,134700.0,30.3926,30.5264,30.3926,30.4983,134700.0
2009-02-12 10:50:00,43.31,43.36,43.25,43.33,148800.0,30.5053,30.5405,30.463,30.5194,148800.0
2009-02-12 11:00:00,43.33,43.47,43.26,43.4,175600.0,30.5194,30.618,30.4701,30.5687,175600.0
2009-02-12 11:10:00,43.39,43.52,43.28,43.29,196300.0,30.5616,30.6532,30.4842,30.4912,196300.0
2009-02-12 11:20:00,43.28,43.38,43.24,43.33,99300.0,30.4842,30.5546,30.456,30.5194,99300.0
2009-02-12 11:30:00,43.33,43.42,43.33,43.37,117100.0,30.5194,30.5828,30.5194,30.5476,117100.0
2009-02-12 11:40:00,43.38,43.59,43.38,43.57,185800.0,30.5546,30.7025,30.5546,30.6884,185800.0
2009-02-12 11:50:00,43.58,43.65,43.56,43.62,173400.0,30.6955,30.7448,30.6814,30.7236,173400.0
2009-02-12 12:00:00,43.61,43.69,43.59,43.66,199600.0,30.7166,30.773,30.7025,30.7518,199600.0
2009-02-12 12:10:00,43.65,43.71,43.64,43.66,148000.0,30.7448,30.787,30.7377,30.7518,148000.0
2009-02-12 12:20:00,43.67,43.75,43.62,43.65,141100.0,30.7589,30.8152,30.7236,30.7448,141100.0
2009-02-12 12:30:00,43.66,43.73,43.66,43.7,53600.0,30.7518,30.8011,30.7518,30.78,53600.0
2009-02-12 12:40:00,43.71,43.72,43.67,43.69,58000.0,30.787,30.7941,30.7589,30.773,58000.0
2009-02-12 12:50:00,43.69,43.74,43.63,43.65,42700.0,30.773,30.8082,30.7307,30.7448,42700.0
2009-02-12 13:00:00,43.65,43.65,43.49,43.58,79600.0,30.7448,30.7448,30.6321,30.6955,79600.0
2009-02-12 13:10:00,43.57,43.68,43.48,43.49,103500.0,30.6884,30.7659,30.625,30.6321,103500.0
2009-02-12 13:20:00,43.48,43.59,43.4,43.59,125600.0,30.625,30.7025,30.5687,30.7025,125600.0
2009-02-12 13:30:00,43.59,43.67,43.57,43.6,249400.0,30.7025,30.7589,30.6884,30.7096,249400.0
2009-02-12 13:40:00,43.58,43.64,43.55,43.61,115300.0,30.6955,30.7377,30.6743,30.7166,115300.0
2009-02-12 13:50:00,43.62,43.95,43.62,43.93,187600.0,30.7236,30.9561,30.7236,30.942,187600.0
2009-02-12 14:00:00,43.92,43.93,43.71,43.75,127000.0,30.935,30.942,30.787,30.8152,127000.0
2009-02-12 14:10:00,43.76,43.94,43.75,43.86,137700.0,30.8223,30.949,30.8152,30.8927,137700.0
2009-02-12 14:20:00,43.86,43.87,43.63,43.66,114100.0,30.8927,30.8997,30.7307,30.7518,114100.0
2009-02-12 14:30:00,43.64,43.66,43.37,43.4,118400.0,30.7377,30.7518,30.5476,30.5687,118400.0
2009-02-12 14:40:00,43.4,43.46,43.25,43.34,135000.0,30.5687,30.611,30.463,30.5264,135000.0
2009-02-12 14:50:00,43.33,43.39,43.23,43.37,167200.0,30.5194,30.5616,30.449,30.5476,167200.0
2009-02-12 15:00:00,43.37,43.38,43.15,43.33,197300.0,30.5476,30.5546,30.3926,30.5194,197300.0
2009-02-12 15:10:00,43.33,43.6,43.32,43.55,239800.0,30.5194,30.7096,30.5123,30.6743,239800.0
2009-02-12 15:20:00,43.56,43.9,43.46,43.9,243900.0,30.6814,30.9209,30.611,30.9209,243900.0
2009-02-12 15:30:00,43.89,43.91,43.67,43.78,193300.0,30.9138,30.9279,30.7589,30.8363,193300.0
2009-02-12 15:40:00,43.78,44.21,43.78,44.02,353700.0,30.8363,31.1392,30.8363,31.0054,353700.0
2009-02-12 15:50:00,44.03,44.39,44.0,44.34,408800.0,31.0124,31.266,30.9913,31.2308,408800.0
2009-02-13 09:30:00,44.28,44.29,43.78,43.91,137000.0,31.1885,31.1956,30.8363,30.9279,137000.0
2009-02-13 09:40:00,43.89,43.93,43.68,43.81,97000.0,30.9138,30.942,30.7659,30.8575,97000.0
2009-02-13 09:50:00,43.82,43.83,43.21,43.36,208300.0,30.8645,30.8716,30.4349,30.5405,208300.0
2009-02-13 10:00:00,43.36,43.79,43.36,43.65,158400.0,30.5405,30.8434,30.5405,30.7448,158400.0
2009-02-13 10:10:00,43.65,43.77,43.35,43.47,102400.0,30.7448,30.8293,30.5335,30.618,102400.0
2009-02-13 10:20:00,43.48,43.68,43.48,43.67,51500.0,30.625,30.7659,30.625,30.7589,51500.0
2009-02-13 10:30:00,43.67,44.09,43.66,43.93,123400.0,30.7589,31.0547,30.7518,30.942,123400.0
2009-02-13 10:40:00,43.93,43.93,43.74,43.77,56000.0,30.942,30.942,30.8082,30.8293,56000.0
2009-02-13 10:50:00,43.78,43.94,43.77,43.87,62900.0,30.8363,30.949,30.8293,30.8997,62900.0
2009-02-13 11:00:00,43.86,43.86,43.68,43.7,93300.0,30.8927,30.8927,30.7659,30.78,93300.0
2009-02-13 11:10:00,43.71,43.74,43.53,43.57,67300.0,30.787,30.8082,30.6603,30.6884,67300.0
2009-02-13 11:20:00,43.56,43.57,43.38,43.42,56500.0,30.6814,30.6884,30.5546,30.5828,56500.0
2009-02-13 11:30:00,43.41,43.49,43.39,43.41,68700.0,30.5757,30.6321,30.5616,30.5757,68700.0
2009-02-13 11:40:00,43.4,43.42,43.19,43.21,61400.0,30.5687,30.5828,30.4208,30.4349,61400.0
2009-02-13 11:50:00,43.22,43.27,43.13,43.18,60600.0,30.4419,30.4771,30.3785,30.4137,60600.0
2009-02-13 12:00:00,43.18,43.22,43.14,43.21,56800.0,30.4137,30.4419,30.3856,30.4349,56800.0
2009-02-13 12:10:00,43.21,43.3,43.16,43.21,77600.0,30.4349,30.4983,30.3996,30.4349,77600.0
2009-02-13 12:20:00,43.2,43.32,43.18,43.31,49800.0,30.4278,30.5123,30.4137,30.5053,49800.0
2009-02-13 12:30:00,43.32,43.33,43.21,43.21,47000.0,30.5123,30.5194,30.4349,30.4349,47000.0
2009-02-13 12:40:00,43.2,43.26,43.17,43.18,81100.0,30.4278,30.4701,30.4067,30.4137,81100.0
2009-02-13 12:50:00,43.19,43.19,43.08,43.12,53100.0,30.4208,30.4208,30.3433,30.3715,53100.0
2009-02-13 13:00:00,43.11,43.21,43.08,43.18,69100.0,30.3644,30.4349,30.3433,30.4137,69100.0
2009-02-13 13:10:00,43.18,43.2,43.03,43.11,77400.0,30.4137,30.4278,30.3081,30.3644,77400.0
2009-02-13 13:20:00,43.11,43.24,43.11,43.19,57800.0,30.3644,30.456,30.3644,30.4208,57800.0
2009-02-13 13:30:00,43.2,43.22,43.06,43.09,61000.0,30.4278,30.4419,30.3292,30.3503,61000.0
2009-02-13 13:40:00,43.08,43.3,43.05,43.28,157500.0,30.3433,30.4983,30.3222,30.4842,157500.0
2009-02-13 13:50:00,43.29,43.35,43.21,43.25,155700.0,30.4912,30.5335,30.4349,30.463,155700.0
2009-02-13 14:00:00,43.24,43.28,43.04,43.08,154700.0,30.456,30.4842,30.3151,30.3433,154700.0
2009-02-13 14:10:00,43.08,43.12,42.99,43.0,196800.0,30.3433,30.3715,30.2799,30.287,196800.0
2009-02-13 14:20:00,43.0,43.02,42.89,42.93,185000.0,30.287,30.301,30.2095,30.2376,185000.0
2009-02-13 14:30:00,42.92,42.92,42.7,42.89,214100.0,30.2306,30.2306,30.0756,30.2095,214100.0
2009-02-13 14:40:00,42.9,43.0,42.84,42.92,172400.0,30.2165,30.287,30.1743,30.2306,172400.0
2009-02-13 14:50:00,42.93,43.03,42.82,42.86,148400.0,30.2376,30.3081,30.1602,30.1883,148400.0
2009-02-13 15:00:00,42.86,42.9,42.7,42.74,121100.0,30.1883,30.2165,30.0756,30.1038,121100.0
2009-02-13 15:10:00,42.75,42.8,42.62,42.71,155200.0,30.1109,30.1461,30.0193,30.0827,155200.0
2009-02-13 15:20:00,42.7,42.93,42.7,42.88,200600.0,30.0756,30.2376,30.0756,30.2024,200600.0
2009-02-13 15:30:00,42.87,43.01,42.83,42.9,153000.0,30.1954,30.294,30.1672,30.2165,153000.0
2009-02-13 15:40:00,42.9,43.06,42.88,43.02,192500.0,30.2165,30.3292,30.2024,30.301,192500.0
2009-02-13 15:50:00,43.02,43.06,42.74,42.79,358400.0,30.301,30.3292,30.1038,30.139,358400.0
2009-02-17 09:30:00,42.17,42.66,42.09,42.22,247400.0,29.7023,30.0475,29.646,29.7376,247400.0
2009-02-17 09:40:00,42.22,42.52,42.1,42.12,204200.0,29.7376,29.9489,29.653,29.6671,204200.0
2009-02-17 09:50:00,42.1,42.37,41.95,42.28,220000.0,29.653,29.8432,29.5474,29.7798,220000.0
2009-02-17 10:00:00,42.29,42.44,42.19,42.24,172000.0,29.7869,29.8925,29.7164,29.7516,172000.0
2009-02-17 10:10:00,42.23,42.25,41.99,42.01,157900.0,29.7446,29.7587,29.5756,29.5896,157900.0
2009-02-17 10:20:00,42.01,42.06,41.9,42.05,192000.0,29.5896,29.6249,29.5122,29.6178,192000.0
2009-02-17 10:30:00,42.05,42.27,42.05,42.14,171400.0,29.6178,29.7728,29.6178,29.6812,171400.0
2009-02-17 10:40:00,42.14,42.24,42.01,42.08,107200.0,29.6812,29.7516,29.5896,29.639,107200.0
2009-02-17 10:50:00,42.08,42.3,42.06,42.21,106800.0,29.639,29.7939,29.6249,29.7305,106800.0
2009-02-17 11:00:00,42.22,42.22,42.06,42.15,92300.0,29.7376,29.7376,29.6249,29.6883,92300.0
2009-02-17 11:10:00,42.15,42.34,42.15,42.22,89000.0,29.6883,29.8221,29.6883,29.7376,89000.0
2009-02-17 11:20:00,42.23,42.29,42.18,42.27,86700.0,29.7446,29.7869,29.7094,29.7728,86700.0
2009-02-17 11:30:00,42.27,42.27,42.13,42.16,139800.0,29.7728,29.7728,29.6742,29.6953,139800.0
2009-02-17 11:40:00,42.15,42.18,42.1,42.14,109200.0,29.6883,29.7094,29.653,29.6812,109200.0
2009-02-17 11:50:00,42.15,42.2,42.1,42.13,119500.0,29.6883,29.7235,29.653,29.6742,119500.0
2009-02-17 12:00:00,42.12,42.24,42.11,42.19,65800.0,29.6671,29.7516,29.6601,29.7164,65800.0
2009-02-17 12:10:00,42.18,42.19,42.09,42.11,79900.0,29.7094,29.7164,29.646,29.6601,79900.0
2009-02-17 12:20:00,42.1,42.12,41.99,42.08,103600.0,29.653,29.6671,29.5756,29.639,103600.0
2009-02-17 12:30:00,42.08,42.14,42.06,42.11,76900.0,29.639,29.6812,29.6249,29.6601,76900.0
2009-02-17 12:40:00,42.11,42.23,42.07,42.07,136900.0,29.6601,29.7446,29.6319,29.6319,136900.0
2009-02-17 12:50:00,42.07,42.1,42.03,42.06,104200.0,29.6319,29.653,29.6037,29.6249,104200.0
2009-02-17 13:00:00,42.06,42.08,41.98,42.0,167200.0,29.6249,29.639,29.5685,29.5826,167200.0
2009-02-17 13:10:00,42.01,42.06,42.0,42.06,120600.0,29.5896,29.6249,29.5826,29.6249,120600.0
2009-02-17 13:20:00,42.05,42.15,42.02,42.15,120500.0,29.6178,29.6883,29.5967,29.6883,120500.0
2009-02-17 13:30:00,42.17,42.23,42.09,42.2,89100.0,29.7023,29.7446,29.646,29.7235,89100.0
2009-02-17 13:40:00,42.2,42.48,42.19,42.4,118300.0,29.7235,29.9207,29.7164,29.8643,118300.0
2009-02-17 13:50:00,42.39,42.42,42.24,42.33,130100.0,29.8573,29.8784,29.7516,29.815,130100.0
2009-02-17 14:00:00,42.34,42.52,42.26,42.46,117300.0,29.8221,29.9489,29.7657,29.9066,117300.0
2009-02-17 14:10:00,42.46,42.54,42.42,42.43,167900.0,29.9066,29.963,29.8784,29.8855,167900.0
2009-02-17 14:20:00,42.42,42.45,42.27,42.29,78900.0,29.8784,29.8996,29.7728,29.7869,78900.0
2009-02-17 14:30:00,42.29,42.53,42.27,42.5,110700.0,29.7869,29.9559,29.7728,29.9348,110700.0
2009-02-17 14:40:00,42.49,42.51,42.27,42.27,136100.0,29.9277,29.9418,29.7728,29.7728,136100.0
2009-02-17 14:50:00,42.27,42.4,42.24,42.31,142900.0,29.7728,29.8643,29.7516,29.801,142900.0
2009-02-17 15:00:00,42.3,42.51,42.2,42.49,190700.0,29.7939,29.9418,29.7235,29.9277,190700.0
2009-02-17 15:10:00,42.49,42.6,42.35,42.36,197200.0,29.9277,30.0052,29.8291,29.8362,197200.0
2009-02-17 15:20:00,42.35,42.42,42.21,42.33,121300.0,29.8291,29.8784,29.7305,29.815,121300.0
2009-02-17 15:30:00,42.33,42.74,42.32,42.73,341500.0,29.815,30.1038,29.808,30.0968,341500.0
2009-02-17 15:40:00,42.73,42.73,42.4,42.41,280000.0,30.0968,30.0968,29.8643,29.8714,280000.0
2009-02-17 15:50:00,42.41,42.42,42.12,42.12,408000.0,29.8714,29.8784,29.6671,29.6671,408000.0
2009-02-18 09:30:00,42.16,42.4,42.16,42.33,107000.0,29.6953,29.8643,29.6953,29.815,107000.0
2009-02-18 09:40:00,42.35,42.54,42.29,42.48,139100.0,29.8291,29.963,29.7869,29.9207,139100.0
2009-02-18 09:50:00,42.49,42.58,42.1,42.12,157500.0,29.9277,29.9911,29.653,29.6671,157500.0
2009-02-18 10:00:00,42.12,42.2,41.9,41.94,167100.0,29.6671,29.7235,29.5122,29.5403,167100.0
2009-02-18 10:10:00,41.94,41.96,41.75,41.79,250400.0,29.5403,29.5544,29.4065,29.4347,250400.0
2009-02-18 10:20:00,41.78,41.87,41.72,41.8,183300.0,29.4276,29.491,29.3854,29.4417,183300.0
2009-02-18 10:30:00,41.8,41.96,41.78,41.89,262900.0,29.4417,29.5544,29.4276,29.5051,262900.0
2009-02-18 10:40:00,41.88,42.09,41.84,42.04,251800.0,29.4981,29.646,29.4699,29.6108,251800.0
2009-02-18 10:50:00,42.06,42.1,41.92,42.05,145600.0,29.6249,29.653,29.5263,29.6178,145600.0
2009-02-18 11:00:00,42.04,42.14,41.96,42.13,127100.0,29.6108,29.6812,29.5544,29.6742,127100.0
2009-02-18 11:10:00,42.14,42.2,42.1,42.11,124200.0,29.6812,29.7235,29.653,29.6601,124200.0
2009-02-18 11:20:00,42.12,42.23,42.11,42.18,151100.0,29.6671,29.7446,29.6601,29.7094,151100.0
2009-02-18 11:30:00,42.17,42.3,42.14,42.26,108400.0,29.7023,29.7939,29.6812,29.7657,108400.0
2009-02-18 11:40:00,42.26,42.34,42.19,42.25,98800.0,29.7657,29.8221,29.7164,29.7587,98800.0
2009-02-18 11:50:00,42.25,42.3,42.16,42.24,114200.0,29.7587,29.7939,29.6953,29.7516,114200.0
2009-02-18 12:00:00,42.24,42.31,42.16,42.31,124300.0,29.7516,29.801,29.6953,29.801,124300.0
2009-02-18 12:10:00,42.32,42.43,42.24,42.34,121000.0,29.808,29.8855,29.7516,29.8221,121000.0
2009-02-18 12:20:00,42.34,42.44,42.31,42.39,159600.0,29.8221,29.8925,29.801,29.8573,159600.0
2009-02-18 12:30:00,42.39,42.48,42.33,42.34,159900.0,29.8573,29.9207,29.815,29.8221,159900.0
2009-02-18 12:40:00,42.34,42.36,42.29,42.29,91800.0,29.8221,29.8362,29.7869,29.7869,91800.0
2009-02-18 12:50:00,42.29,42.57,42.29,42.53,191300.0,29.7869,29.9841,29.7869,29.9559,191300.0
2009-02-18 13:00:00,42.52,42.58,42.39,42.42,129700.0,29.9489,29.9911,29.8573,29.8784,129700.0
2009-02-18 13:10:00,42.43,42.5,42.32,42.33,53600.0,29.8855,29.9348,29.808,29.815,53600.0
2009-02-18 13:20:00,42.32,42.45,42.29,42.43,76100.0,29.808,29.8996,29.7869,29.8855,76100.0
2009-02-18 13:30:00,42.44,42.48,42.39,42.4,115900.0,29.8925,29.9207,29.8573,29.8643,115900.0
2009-02-18 13:40:00,42.4,42.45,42.34,42.41,146000.0,29.8643,29.8996,29.8221,29.8714,146000.0
2009-02-18 13:50:00,42.4,42.47,42.26,42.41,159000.0,29.8643,29.9136,29.7657,29.8714,159000.0
2009-02-18 14:00:00,42.41,42.55,42.31,42.51,213300.0,29.8714,29.97,29.801,29.9418,213300.0
2009-02-18 14:10:00,42.51,42.51,42.3,42.4,201400.0,29.9418,29.9418,29.7939,29.8643,201400.0
2009-02-18 14:20:00,42.41,42.52,42.32,42.47,145900.0,29.8714,29.9489,29.808,29.9136,145900.0
2009-02-18 14:30:00,42.47,42.51,42.34,42.36,155900.0,29.9136,29.9418,29.8221,29.8362,155900.0
2009-02-18 14:40:00,42.36,42.41,42.29,42.36,141000.0,29.8362,29.8714,29.7869,29.8362,141000.0
2009-02-18 14:50:00,42.35,42.55,42.28,42.55,141000.0,29.8291,29.97,29.7798,29.97,141000.0
2009-02-18 15:00:00,42.54,42.63,42.39,42.41,188800.0,29.963,30.0263,29.8573,29.8714,188800.0
2009-02-18 15:10:00,42.4,42.59,42.4,42.45,220200.0,29.8643,29.9982,29.8643,29.8996,220200.0
2009-02-18 15:20:00,42.46,42.54,42.32,42.36,133700.0,29.9066,29.963,29.808,29.8362,133700.0
2009-02-18 15:30:00,42.36,42.45,42.34,42.4,120400.0,29.8362,29.8996,29.8221,29.8643,120400.0
2009-02-18 15:40:00,42.4,42.53,42.35,42.44,174000.0,29.8643,29.9559,29.8291,29.8925,174000.0
2009-02-18 15:50:00,42.44,42.5,42.36,42.37,238000.0,29.8925,29.9348,29.8362,29.8432,238000.0
2009-02-19 09:30:00,42.74,43.24,42.7,43.14,139400.0,30.1038,30.456,30.0756,30.3856,139400.0
2009-02-19 09:40:00,43.14,43.47,43.11,43.28,201500.0,30.3856,30.618,30.3644,30.4842,201500.0
2009-02-19 09:50:00,43.29,43.38,43.12,43.27,128600.0,30.4912,30.5546,30.3715,30.4771,128600.0
2009-02-19 10:00:00,43.26,43.31,43.04,43.18,180500.0,30.4701,30.5053,30.3151,30.4137,180500.0
2009-02-19 10:10:00,43.17,43.19,42.91,42.91,129600.0,30.4067,30.4208,30.2236,30.2236,129600.0
2009-02-19 10:20:00,42.9,42.99,42.74,42.86,252700.0,30.2165,30.2799,30.1038,30.1883,252700.0
2009-02-19 10:30:00,42.85,42.87,42.65,42.81,128900.0,30.1813,30.1954,30.0404,30.1531,128900.0
2009-02-19 10:40:00,42.81,43.07,42.8,43.06,118700.0,30.1531,30.3363,30.1461,30.3292,118700.0
2009-02-19 10:50:00,43.05,43.09,42.87,42.87,143400.0,30.3222,30.3503,30.1954,30.1954,143400.0
2009-02-19 11:00:00,42.88,43.05,42.81,43.04,142900.0,30.2024,30.3222,30.1531,30.3151,142900.0
2009-02-19 11:10:00,43.04,43.1,43.02,43.09,79500.0,30.3151,30.3574,30.301,30.3503,79500.0
2009-02-19 11:20:00,43.09,43.1,42.97,43.01,124100.0,30.3503,30.3574,30.2658,30.294,124100.0
2009-02-19 11:30:00,43.02,43.07,42.92,42.95,139900.0,30.301,30.3363,30.2306,30.2517,139900.0
2009-02-19 11:40:00,42.96,42.98,42.82,42.89,150100.0,30.2588,30.2729,30.1602,30.2095,150100.0
2009-02-19 11:50:00,42.87,42.94,42.68,42.73,136100.0,30.1954,30.2447,30.0616,30.0968,136100.0
2009-02-19 12:00:00,42.73,42.83,42.61,42.8,97000.0,30.0968,30.1672,30.0123,30.1461,97000.0
2009-02-19 12:10:00,42.8,42.83,42.59,42.7,82700.0,30.1461,30.1672,29.9982,30.0756,82700.0
2009-02-19 12:20:00,42.69,42.85,42.66,42.84,71500.0,30.0686,30.1813,30.0475,30.1743,71500.0
2009-02-19 12:30:00,42.83,42.94,42.81,42.89,67300.0,30.1672,30.2447,30.1531,30.2095,67300.0
2009-02-19 12:40:00,42.89,42.9,42.83,42.86,57500.0,30.2095,30.2165,30.1672,30.1883,57500.0
2009-02-19 12:50:00,42.85,42.96,42.85,42.92,46600.0,30.1813,30.2588,30.1813,30.2306,46600.0
2009-02-19 13:00:00,42.92,43.01,42.81,43.01,139200.0,30.2306,30.294,30.1531,30.294,139200.0
2009-02-19 13:10:00,43.02,43.09,42.98,43.09,141500.0,30.301,30.3503,30.2729,30.3503,141500.0
2009-02-19 13:20:00,43.1,43.22,43.04,43.19,92200.0,30.3574,30.4419,30.3151,30.4208,92200.0
2009-02-19 13:30:00,43.18,43.18,42.97,43.05,110700.0,30.4137,30.4137,30.2658,30.3222,110700.0
2009-02-19 13:40:00,43.05,43.06,42.97,43.03,42900.0,30.3222,30.3292,30.2658,30.3081,42900.0
2009-02-19 13:50:00,43.02,43.05,42.91,42.96,61200.0,30.301,30.3222,30.2236,30.2588,61200.0
2009-02-19 14:00:00,42.97,42.99,42.92,42.95,106600.0,30.2658,30.2799,30.2306,30.2517,106600.0
2009-02-19 14:10:00,42.96,42.98,42.8,42.81,122900.0,30.2588,30.2729,30.1461,30.1531,122900.0
2009-02-19 14:20:00,42.82,42.97,42.82,42.93,113300.0,30.1602,30.2658,30.1602,30.2376,113300.0
2009-02-19 14:30:00,42.93,42.95,42.83,42.95,103200.0,30.2376,30.2517,30.1672,30.2517,103200.0
2009-02-19 14:40:00,42.96,42.96,42.82,42.82,122200.0,30.2588,30.2588,30.1602,30.1602,122200.0
2009-02-19 14:50:00,42.83,42.99,42.8,42.97,108400.0,30.1672,30.2799,30.1461,30.2658,108400.0
2009-02-19 15:00:00,42.97,43.06,42.97,43.02,150800.0,30.2658,30.3292,30.2658,30.301,150800.0
2009-02-19 15:10:00,43.01,43.02,42.77,42.85,142800.0,30.294,30.301,30.125,30.1813,142800.0
2009-02-19 15:20:00,42.85,43.01,42.84,42.97,104000.0,30.1813,30.294,30.1743,30.2658,104000.0
2009-02-19 15:30:00,42.95,42.98,42.68,42.69,175700.0,30.2517,30.2729,30.0616,30.0686,175700.0
2009-02-19 15:40:00,42.7,42.93,42.64,42.83,264000.0,30.0756,30.2376,30.0334,30.1672,264000.0
2009-02-19 15:50:00,42.83,42.87,42.63,42.63,381700.0,30.1672,30.1954,30.0263,30.0263,381700.0
2009-02-20 09:30:00,42.48,42.82,42.1,42.7,457700.0,29.9207,30.1602,29.653,30.0756,457700.0
2009-02-20 09:40:00,42.68,43.04,42.66,42.9,259600.0,30.0616,30.3151,30.0475,30.2165,259600.0
2009-02-20 09:50:00,42.88,43.05,42.87,42.94,155200.0,30.2024,30.3222,30.1954,30.2447,155200.0
2009-02-20 10:00:00,42.96,42.97,42.82,42.85,209100.0,30.2588,30.2658,30.1602,30.1813,209100.0
2009-02-20 10:10:00,42.86,43.09,42.79,43.0,156400.0,30.1883,30.3503,30.139,30.287,156400.0
2009-02-20 10:20:00,43.0,43.0,42.76,42.89,178000.0,30.287,30.287,30.1179,30.2095,178000.0
2009-02-20 10:30:00,42.89,43.03,42.8,43.01,149800.0,30.2095,30.3081,30.1461,30.294,149800.0
2009-02-20 10:40:00,43.0,43.1,42.92,43.02,141100.0,30.287,30.3574,30.2306,30.301,141100.0
2009-02-20 10:50:00,43.02,43.03,42.8,42.91,96900.0,30.301,30.3081,30.1461,30.2236,96900.0
2009-02-20 11:00:00,42.91,42.96,42.8,42.82,79200.0,30.2236,30.2588,30.1461,30.1602,79200.0
2009-02-20 11:10:00,42.83,42.85,42.79,42.82,123300.0,30.1672,30.1813,30.139,30.1602,123300.0
2009-02-20 11:20:00,42.82,42.85,42.74,42.82,170200.0,30.1602,30.1813,30.1038,30.1602,170200.0
2009-02-20 11:30:00,42.81,42.87,42.78,42.84,155000.0,30.1531,30.1954,30.132,30.1743,155000.0
2009-02-20 11:40:00,42.84,42.88,42.74,42.77,111200.0,30.1743,30.2024,30.1038,30.125,111200.0
2009-02-20 11:50:00,42.78,42.79,42.6,42.6,119500.0,30.132,30.139,30.0052,30.0052,119500.0
2009-02-20 12:00:00,42.61,42.75,42.6,42.75,54500.0,30.0123,30.1109,30.0052,30.1109,54500.0
2009-02-20 12:10:00,42.75,42.91,42.69,42.73,120100.0,30.1109,30.2236,30.0686,30.0968,120100.0
2009-02-20 12:20:00,42.72,42.75,42.6,42.66,56400.0,30.0897,30.1109,30.0052,30.0475,56400.0
2009-02-20 12:30:00,42.66,42.68,42.58,42.63,56900.0,30.0475,30.0616,29.9911,30.0263,56900.0
2009-02-20 12:40:00,42.64,42.65,42.5,42.5,74700.0,30.0334,30.0404,29.9348,29.9348,74700.0
2009-02-20 12:50:00,42.5,42.55,42.38,42.55,116100.0,29.9348,29.97,29.8503,29.97,116100.0
2009-02-20 13:00:00,42.54,42.64,42.49,42.55,144600.0,29.963,30.0334,29.9277,29.97,144600.0
2009-02-20 13:10:00,42.55,42.59,42.43,42.52,121600.0,29.97,29.9982,29.8855,29.9489,121600.0
2009-02-20 13:20:00,42.51,42.61,42.47,42.54,139800.0,29.9418,30.0123,29.9136,29.963,139800.0
2009-02-20 13:30:00,42.55,42.6,42.46,42.5,108800.0,29.97,30.0052,29.9066,29.9348,108800.0
2009-02-20 13:40:00,42.5,42.5,42.42,42.45,123600.0,29.9348,29.9348,29.8784,29.8996,123600.0
2009-02-20 13:50:00,42.45,42.55,42.45,42.49,132600.0,29.8996,29.97,29.8996,29.9277,132600.0
2009-02-20 14:00:00,42.48,42.51,42.39,42.49,120300.0,29.9207,29.9418,29.8573,29.9277,120300.0
2009-02-20 14:10:00,42.49,42.77,42.44,42.66,163900.0,29.9277,30.125,29.8925,30.0475,163900.0
2009-02-20 14:20:00,42.66,43.03,42.6,42.75,329300.0,30.0475,30.3081,30.0052,30.1109,329300.0
2009-02-20 14:30:00,42.75,43.05,42.75,42.96,218300.0,30.1109,30.3222,30.1109,30.2588,218300.0
2009-02-20 14:40:00,42.97,43.18,42.81,43.16,279200.0,30.2658,30.4137,30.1531,30.3996,279200.0
2009-02-20 14:50:00,43.16,43.29,42.98,43.03,342000.0,30.3996,30.4912,30.2729,30.3081,342000.0
2009-02-20 15:00:00,43.04,43.04,42.83,42.85,198400.0,30.3151,30.3151,30.1672,30.1813,198400.0
2009-02-20 15:10:00,42.86,42.96,42.72,42.86,171900.0,30.1883,30.2588,30.0897,30.1883,171900.0
2009-02-20 15:20:00,42.87,42.92,42.63,42.68,117700.0,30.1954,30.2306,30.0263,30.0616,117700.0
2009-02-20 15:30:00,42.67,42.88,42.64,42.81,231900.0,30.0545,30.2024,30.0334,30.1531,231900.0
2009-02-20 15:40:00,42.8,42.85,42.6,42.73,276100.0,30.1461,30.1813,30.0052,30.0968,276100.0
2009-02-20 15:50:00,42.73,42.91,42.72,42.76,357900.0,30.0968,30.2236,30.0897,30.1179,357900.0
2009-02-23 09:30:00,42.98,43.23,42.78,43.02,106800.0,30.2729,30.449,30.132,30.301,106800.0
2009-02-23 09:40:00,43.01,43.08,42.67,42.68,121100.0,30.294,30.3433,30.0545,30.0616,121100.0
2009-02-23 09:50:00,42.69,42.75,42.5,42.56,115200.0,30.0686,30.1109,29.9348,29.977,115200.0
2009-02-23 10:00:00,42.55,42.59,42.21,42.28,150600.0,29.97,29.9982,29.7305,29.7798,150600.0
2009-02-23 10:10:00,42.27,42.31,42.03,42.24,190600.0,29.7728,29.801,29.6037,29.7516,190600.0
2009-02-23 10:20:00,42.24,42.41,42.24,42.41,65200.0,29.7516,29.8714,29.7516,29.8714,65200.0
2009-02-23 10:30:00,42.41,42.41,42.09,42.12,106400.0,29.8714,29.8714,29.646,29.6671,106400.0
2009-02-23 10:40:00,42.12,42.31,42.08,42.28,76100.0,29.6671,29.801,29.639,29.7798,76100.0
2009-02-23 10:50:00,42.28,42.3,42.05,42.06,84700.0,29.7798,29.7939,29.6178,29.6249,84700.0
2009-02-23 11:00:00,42.07,42.17,42.03,42.06,144100.0,29.6319,29.7023,29.6037,29.6249,144100.0
2009-02-23 11:10:00,42.07,42.14,42.02,42.02,102000.0,29.6319,29.6812,29.5967,29.5967,102000.0
2009-02-23 11:20:00,42.02,42.11,41.96,42.06,133300.0,29.5967,29.6601,29.5544,29.6249,133300.0
2009-02-23 11:30:00,42.06,42.09,41.88,42.02,133400.0,29.6249,29.646,29.4981,29.5967,133400.0
2009-02-23 11:40:00,42.01,42.02,41.85,41.87,105200.0,29.5896,29.5967,29.477,29.491,105200.0
2009-02-23 11:50:00,41.87,41.9,41.78,41.79,80800.0,29.491,29.5122,29.4276,29.4347,80800.0
2009-02-23 12:00:00,41.78,41.82,41.73,41.77,73900.0,29.4276,29.4558,29.3924,29.4206,73900.0
2009-02-23 12:10:00,41.76,41.85,41.62,41.63,198700.0,29.4136,29.477,29.315,29.322,198700.0
2009-02-23 12:20:00,41.64,41.65,41.6,41.62,89400.0,29.329,29.3361,29.3009,29.315,89400.0
2009-02-23 12:30:00,41.62,41.63,41.54,41.61,150500.0,29.315,29.322,29.2586,29.3079,150500.0
2009-02-23 12:40:00,41.61,41.63,41.53,41.54,82700.0,29.3079,29.322,29.2516,29.2586,82700.0
2009-02-23 12:50:00,41.54,41.58,41.47,41.47,78800.0,29.2586,29.2868,29.2093,29.2093,78800.0
2009-02-23 13:00:00,41.47,41.66,41.44,41.65,146000.0,29.2093,29.3431,29.1882,29.3361,146000.0
2009-02-23 13:10:00,41.65,41.68,41.57,41.58,131600.0,29.3361,29.3572,29.2797,29.2868,131600.0
2009-02-23 13:20:00,41.59,41.65,41.55,41.58,159900.0,29.2938,29.3361,29.2656,29.2868,159900.0
2009-02-23 13:30:00,41.58,41.64,41.52,41.59,179800.0,29.2868,29.329,29.2445,29.2938,179800.0
2009-02-23 13:40:00,41.6,41.73,41.6,41.7,128600.0,29.3009,29.3924,29.3009,29.3713,128600.0
2009-02-23 13:50:00,41.7,41.7,41.62,41.65,126900.0,29.3713,29.3713,29.315,29.3361,126900.0
2009-02-23 14:00:00,41.64,41.74,41.54,41.68,166400.0,29.329,29.3995,29.2586,29.3572,166400.0
2009-02-23 14:10:00,41.66,41.85,41.61,41.72,184900.0,29.3431,29.477,29.3079,29.3854,184900.0
2009-02-23 14:20:00,41.72,41.77,41.66,41.72,152400.0,29.3854,29.4206,29.3431,29.3854,152400.0
2009-02-23 14:30:00,41.72,41.8,41.62,41.66,190200.0,29.3854,29.4417,29.315,29.3431,190200.0
2009-02-23 14:40:00,41.66,41.69,41.47,41.49,161900.0,29.3431,29.3643,29.2093,29.2234,161900.0
2009-02-23 14:50:00,41.5,41.51,41.2,41.2,277200.0,29.2304,29.2375,29.0191,29.0191,277200.0
2009-02-23 15:00:00,41.2,41.36,41.09,41.28,270000.0,29.0191,29.1318,28.9416,29.0755,270000.0
2009-02-23 15:10:00,41.27,41.41,41.22,41.32,176000.0,29.0684,29.167,29.0332,29.1036,176000.0
2009-02-23 15:20:00,41.33,41.39,41.05,41.3,293300.0,29.1107,29.153,28.9135,29.0896,293300.0
2009-02-23 15:30:00,41.29,41.46,41.27,41.3,196300.0,29.0825,29.2023,29.0684,29.0896,196300.0
2009-02-23 15:40:00,41.3,41.34,41.09,41.1,263400.0,29.0896,29.1177,28.9416,28.9487,263400.0
2009-02-23 15:50:00,41.1,41.31,41.04,41.18,421000.0,28.9487,29.0966,28.9064,29.005,421000.0
2009-02-24 09:30:00,41.44,42.09,41.05,42.06,196900.0,29.1882,29.646,28.9135,29.6249,196900.0
2009-02-24 09:40:00,42.09,42.13,41.9,42.06,108900.0,29.646,29.6742,29.5122,29.6249,108900.0
2009-02-24 09:50:00,42.07,42.1,41.9,41.98,154900.0,29.6319,29.653,29.5122,29.5685,154900.0
2009-02-24 10:00:00,41.96,41.96,41.52,41.74,158900.0,29.5544,29.5544,29.2445,29.3995,158900.0
2009-02-24 10:10:00,41.74,41.78,41.39,41.5,108100.0,29.3995,29.4276,29.153,29.2304,108100.0
2009-02-24 10:20:00,41.51,41.78,41.47,41.76,71400.0,29.2375,29.4276,29.2093,29.4136,71400.0
2009-02-24 10:30:00,41.75,41.96,41.75,41.84,107100.0,29.4065,29.5544,29.4065,29.4699,107100.0
2009-02-24 10:40:00,41.83,42.01,41.74,42.0,112200.0,29.4629,29.5896,29.3995,29.5826,112200.0
2009-02-24 10:50:00,42.0,42.05,41.87,41.89,109200.0,29.5826,29.6178,29.491,29.5051,109200.0
2009-02-24 11:00:00,41.88,41.97,41.77,41.77,109400.0,29.4981,29.5615,29.4206,29.4206,109400.0
2009-02-24 11:10:00,41.77,41.92,41.72,41.79,130600.0,29.4206,29.5263,29.3854,29.4347,130600.0
2009-02-24 11:20:00,41.8,41.92,41.73,41.84,97000.0,29.4417,29.5263,29.3924,29.4699,97000.0
2009-02-24 11:30:00,41.85,41.86,41.69,41.85,78800.0,29.477,29.484,29.3643,29.477,78800.0
2009-02-24 11:40:00,41.86,41.97,41.79,41.79,120600.0,29.484,29.5615,29.4347,29.4347,120600.0
2009-02-24 11:50:00,41.8,41.87,41.7,41.7,135600.0,29.4417,29.491,29.3713,29.3713,135600.0
2009-02-24 12:00:00,41.71,41.8,41.69,41.79,127900.0,29.3783,29.4417,29.3643,29.4347,127900.0
2009-02-24 12:10:00,41.8,41.83,41.75,41.82,120000.0,29.4417,29.4629,29.4065,29.4558,120000.0
2009-02-24 12:20:00,41.81,41.84,41.74,41.78,99100.0,29.4488,29.4699,29.3995,29.4276,99100.0
2009-02-24 12:30:00,41.77,41.82,41.7,41.8,75500.0,29.4206,29.4558,29.3713,29.4417,75500.0
2009-02-24 12:40:00,41.79,41.93,41.75,41.93,110900.0,29.4347,29.5333,29.4065,29.5333,110900.0
2009-02-24 12:50:00,41.93,41.99,41.84,41.88,111700.0,29.5333,29.5756,29.4699,29.4981,111700.0
2009-02-24 13:00:00,41.9,41.92,41.84,41.89,47400.0,29.5122,29.5263,29.4699,29.5051,47400.0
2009-02-24 13:10:00,41.89,41.91,41.69,41.74,58500.0,29.5051,29.5192,29.3643,29.3995,58500.0
2009-02-24 13:20:00,41.74,42.09,41.73,42.09,115800.0,29.3995,29.646,29.3924,29.646,115800.0
2009-02-24 13:30:00,42.09,42.24,42.05,42.22,142600.0,29.646,29.7516,29.6178,29.7376,142600.0
2009-02-24 13:40:00,42.21,42.37,42.2,42.36,227000.0,29.7305,29.8432,29.7235,29.8362,227000.0
2009-02-24 13:50:00,42.36,42.5,42.35,42.46,183200.0,29.8362,29.9348,29.8291,29.9066,183200.0
2009-02-24 14:00:00,42.46,42.51,42.38,42.39,172500.0,29.9066,29.9418,29.8503,29.8573,172500.0
2009-02-24 14:10:00,42.39,42.5,42.16,42.5,281000.0,29.8573,29.9348,29.6953,29.9348,281000.0
2009-02-24 14:20:00,42.49,42.69,42.42,42.68,286900.0,29.9277,30.0686,29.8784,30.0616,286900.0
2009-02-24 14:30:00,42.68,42.69,42.53,42.55,152100.0,30.0616,30.0686,29.9559,29.97,152100.0
2009-02-24 14:40:00,42.56,42.64,42.37,42.49,129900.0,29.977,30.0334,29.8432,29.9277,129900.0
2009-02-24 14:50:00,42.48,42.48,42.29,42.44,129700.0,29.9207,29.9207,29.7869,29.8925,129700.0
2009-02-24 15:00:00,42.44,42.65,42.44,42.65,128900.0,29.8925,30.0404,29.8925,30.0404,128900.0
2009-02-24 15:10:00,42.66,42.72,42.59,42.72,185900.0,30.0475,30.0897,29.9982,30.0897,185900.0
2009-02-24 15:20:00,42.72,42.78,42.63,42.64,162300.0,30.0897,30.132,30.0263,30.0334,162300.0
2009-02-24 15:30:00,42.64,42.68,42.49,42.57,169500.0,30.0334,30.0616,29.9277,29.9841,169500.0
2009-02-24 15:40:00,42.57,42.65,42.49,42.6,270400.0,29.9841,30.0404,29.9277,30.0052,270400.0
2009-02-24 15:50:00,42.6,42.64,42.48,42.53,406100.0,30.0052,30.0334,29.9207,29.9559,406100.0
2009-02-25 09:30:00,42.22,42.72,42.16,42.67,94300.0,29.7376,30.0897,29.6953,30.0545,94300.0
2009-02-25 09:40:00,42.66,42.68,42.22,42.24,154500.0,30.0475,30.0616,29.7376,29.7516,154500.0
2009-02-25 09:50:00,42.24,42.25,41.9,41.92,169000.0,29.7516,29.7587,29.5122,29.5263,169000.0
2009-02-25 10:00:00,41.92,41.98,41.58,41.7,256300.0,29.5263,29.5685,29.2868,29.3713,256300.0
2009-02-25 10:10:00,41.7,41.89,41.6,41.89,115500.0,29.3713,29.5051,29.3009,29.5051,115500.0
2009-02-25 10:20:00,41.89,42.11,41.89,42.11,108000.0,29.5051,29.6601,29.5051,29.6601,108000.0
2009-02-25 10:30:00,42.11,42.13,42.02,42.03,142300.0,29.6601,29.6742,29.5967,29.6037,142300.0
2009-02-25 10:40:00,42.04,42.08,41.75,41.83,93600.0,29.6108,29.639,29.4065,29.4629,93600.0
2009-02-25 10:50:00,41.84,41.9,41.77,41.9,92100.0,29.4699,29.5122,29.4206,29.5122,92100.0
2009-02-25 11:00:00,41.9,42.15,41.9,42.14,141100.0,29.5122,29.6883,29.5122,29.6812,141100.0
2009-02-25 11:10:00,42.14,42.25,42.09,42.21,189400.0,29.6812,29.7587,29.646,29.7305,189400.0
2009-02-25 11:20:00,42.21,42.24,42.15,42.16,124600.0,29.7305,29.7516,29.6883,29.6953,124600.0
2009-02-25 11:30:00,42.17,42.2,42.07,42.07,59000.0,29.7023,29.7235,29.6319,29.6319,59000.0
2009-02-25 11:40:00,42.07,42.2,42.05,42.1,128000.0,29.6319,29.7235,29.6178,29.653,128000.0
2009-02-25 11:50:00,42.1,42.1,41.74,41.75,161100.0,29.653,29.653,29.3995,29.4065,161100.0
2009-02-25 12:00:00,41.76,41.84,41.71,41.74,77100.0,29.4136,29.4699,29.3783,29.3995,77100.0
2009-02-25 12:10:00,41.74,41.76,41.47,41.48,97200.0,29.3995,29.4136,29.2093,29.2163,97200.0
2009-02-25 12:20:00,41.48,41.53,41.38,41.43,61800.0,29.2163,29.2516,29.1459,29.1811,61800.0
2009-02-25 12:30:00,41.43,41.56,41.41,41.53,62900.0,29.1811,29.2727,29.167,29.2516,62900.0
2009-02-25 12:40:00,41.53,41.54,41.32,41.38,64800.0,29.2516,29.2586,29.1036,29.1459,64800.0
2009-02-25 12:50:00,41.38,41.48,41.35,41.44,86100.0,29.1459,29.2163,29.1248,29.1882,86100.0
2009-02-25 13:00:00,41.45,41.65,41.43,41.62,90000.0,29.1952,29.3361,29.1811,29.315,90000.0
2009-02-25 13:10:00,41.62,41.7,41.55,41.66,85000.0,29.315,29.3713,29.2656,29.3431,85000.0
2009-02-25 13:20:00,41.66,41.74,41.55,41.71,86900.0,29.3431,29.3995,29.2656,29.3783,86900.0
2009-02-25 13:30:00,41.71,41.96,41.71,41.9,132100.0,29.3783,29.5544,29.3783,29.5122,132100.0
2009-02-25 13:40:00,41.91,42.02,41.85,42.02,164500.0,29.5192,29.5967,29.477,29.5967,164500.0
2009-02-25 13:50:00,42.01,42.13,41.93,42.09,139900.0,29.5896,29.6742,29.5333,29.646,139900.0
2009-02-25 14:00:00,42.09,42.11,41.71,41.77,284000.0,29.646,29.6601,29.3783,29.4206,284000.0
2009-02-25 14:10:00,41.79,42.0,41.71,41.84,371000.0,29.4347,29.5826,29.3783,29.4699,371000.0
2009-02-25 14:20:00,41.83,42.06,41.76,42.05,259200.0,29.4629,29.6249,29.4136,29.6178,259200.0
2009-02-25 14:30:00,42.05,42.07,41.9,41.93,168600.0,29.6178,29.6319,29.5122,29.5333,168600.0
2009-02-25 14:40:00,41.93,42.1,41.9,42.03,194900.0,29.5333,29.653,29.5122,29.6037,194900.0
2009-02-25 14:50:00,42.04,42.2,42.01,42.09,225700.0,29.6108,29.7235,29.5896,29.646,225700.0
2009-02-25 15:00:00,42.09,42.41,42.05,42.38,271200.0,29.646,29.8714,29.6178,29.8503,271200.0
2009-02-25 15:10:00,42.37,42.75,42.27,42.66,327000.0,29.8432,30.1109,29.7728,30.0475,327000.0
2009-02-25 15:20:00,42.65,42.79,42.57,42.65,257300.0,30.0404,30.139,29.9841,30.0404,257300.0
2009-02-25 15:30:00,42.65,42.72,42.58,42.6,209100.0,30.0404,30.0897,29.9911,30.0052,209100.0
2009-02-25 15:40:00,42.59,42.61,42.3,42.34,320300.0,29.9982,30.0123,29.7939,29.8221,320300.0
2009-02-25 15:50:00,42.34,42.34,41.99,42.03,532400.0,29.8221,29.8221,29.5756,29.6037,532400.0
2009-02-26 09:30:00,41.73,42.44,41.73,41.99,95500.0,29.3924,29.8925,29.3924,29.5756,95500.0
2009-02-26 09:40:00,41.97,42.23,41.71,41.78,159100.0,29.5615,29.7446,29.3783,29.4276,159100.0
2009-02-26 09:50:00,41.78,42.12,41.75,42.12,182000.0,29.4276,29.6671,29.4065,29.6671,182000.0
2009-02-26 10:00:00,42.13,42.37,42.06,42.2,101100.0,29.6742,29.8432,29.6249,29.7235,101100.0
2009-02-26 10:10:00,42.22,42.22,42.02,42.1,54000.0,29.7376,29.7376,29.5967,29.653,54000.0
2009-02-26 10:20:00,42.11,42.38,42.11,42.34,59200.0,29.6601,29.8503,29.6601,29.8221,59200.0
2009-02-26 10:30:00,42.36,42.41,42.2,42.3,172800.0,29.8362,29.8714,29.7235,29.7939,172800.0
2009-02-26 10:40:00,42.31,42.37,42.18,42.18,97800.0,29.801,29.8432,29.7094,29.7094,97800.0
2009-02-26 10:50:00,42.17,42.17,41.95,42.07,94700.0,29.7023,29.7023,29.5474,29.6319,94700.0
2009-02-26 11:00:00,42.09,42.12,41.94,41.97,105900.0,29.646,29.6671,29.5403,29.5615,105900.0
2009-02-26 11:10:00,41.98,42.06,41.93,42.06,86000.0,29.5685,29.6249,29.5333,29.6249,86000.0
2009-02-26 11:20:00,42.06,42.33,42.05,42.21,91100.0,29.6249,29.815,29.6178,29.7305,91100.0
2009-02-26 11:30:00,42.2,42.34,42.19,42.29,52800.0,29.7235,29.8221,29.7164,29.7869,52800.0
2009-02-26 11:40:00,42.28,42.31,42.16,42.21,66100.0,29.7798,29.801,29.6953,29.7305,66100.0
2009-02-26 11:50:00,42.21,42.31,42.18,42.28,37100.0,29.7305,29.801,29.7094,29.7798,37100.0
2009-02-26 12:00:00,42.28,42.32,42.27,42.31,34200.0,29.7798,29.808,29.7728,29.801,34200.0
2009-02-26 12:10:00,42.3,42.32,42.2,42.2,30500.0,29.7939,29.808,29.7235,29.7235,30500.0
2009-02-26 12:20:00,42.2,42.24,42.13,42.15,65900.0,29.7235,29.7516,29.6742,29.6883,65900.0
2009-02-26 12:30:00,42.14,42.2,42.09,42.13,48000.0,29.6812,29.7235,29.646,29.6742,48000.0
2009-02-26 12:40:00,42.13,42.14,42.03,42.11,56600.0,29.6742,29.6812,29.6037,29.6601,56600.0
2009-02-26 12:50:00,42.11,42.14,41.88,41.94,68100.0,29.6601,29.6812,29.4981,29.5403,68100.0
2009-02-26 13:00:00,41.95,42.04,41.9,41.9,56000.0,29.5474,29.6108,29.5122,29.5122,56000.0
2009-02-26 13:10:00,41.89,41.92,41.75,41.75,81600.0,29.5051,29.5263,29.4065,29.4065,81600.0
2009-02-26 13:20:00,41.75,41.94,41.75,41.8,132500.0,29.4065,29.5403,29.4065,29.4417,132500.0
2009-02-26 13:30:00,41.81,41.92,41.8,41.83,57600.0,29.4488,29.5263,29.4417,29.4629,57600.0
2009-02-26 13:40:00,41.83,42.01,41.82,41.91,104200.0,29.4629,29.5896,29.4558,29.5192,104200.0
2009-02-26 13:50:00,41.92,42.0,41.87,41.96,82200.0,29.5263,29.5826,29.491,29.5544,82200.0
2009-02-26 14:00:00,41.96,41.97,41.83,41.9,84700.0,29.5544,29.5615,29.4629,29.5122,84700.0
2009-02-26 14:10:00,41.9,41.97,41.85,41.95,81500.0,29.5122,29.5615,29.477,29.5474,81500.0
2009-02-26 14:20:00,41.95,42.08,41.95,42.04,95400.0,29.5474,29.639,29.5474,29.6108,95400.0
2009-02-26 14:30:00,42.04,42.16,41.94,42.1,188300.0,29.6108,29.6953,29.5403,29.653,188300.0
2009-02-26 14:40:00,42.1,42.11,41.97,42.03,157500.0,29.653,29.6601,29.5615,29.6037,157500.0
2009-02-26 14:50:00,42.03,42.03,41.68,41.79,223900.0,29.6037,29.6037,29.3572,29.4347,223900.0
2009-02-26 15:00:00,41.8,41.85,41.62,41.83,197100.0,29.4417,29.477,29.315,29.4629,197100.0
2009-02-26 15:10:00,41.83,41.84,41.6,41.61,194800.0,29.4629,29.4699,29.3009,29.3079,194800.0
2009-02-26 15:20:00,41.61,41.78,41.55,41.75,163200.0,29.3079,29.4276,29.2656,29.4065,163200.0
2009-02-26 15:30:00,41.76,41.89,41.64,41.85,251900.0,29.4136,29.5051,29.329,29.477,251900.0
2009-02-26 15:40:00,41.85,41.97,41.84,41.9,316500.0,29.477,29.5615,29.4699,29.5122,316500.0
2009-02-26 15:50:00,41.9,41.91,41.56,41.58,329200.0,29.5122,29.5192,29.2727,29.2868,329200.0
2009-02-27 09:30:00,41.29,41.95,41.29,41.79,234300.0,29.0825,29.5474,29.0825,29.4347,234300.0
2009-02-27 09:40:00,41.8,42.2,41.77,42.18,263900.0,29.4417,29.7235,29.4206,29.7094,263900.0
2009-02-27 09:50:00,42.18,42.37,42.17,42.35,249500.0,29.7094,29.8432,29.7023,29.8291,249500.0
2009-02-27 10:00:00,42.35,42.44,42.12,42.12,154100.0,29.8291,29.8925,29.6671,29.6671,154100.0
2009-02-27 10:10:00,42.14,42.34,42.07,42.3,132500.0,29.6812,29.8221,29.6319,29.7939,132500.0
2009-02-27 10:20:00,42.3,42.48,42.22,42.25,198700.0,29.7939,29.9207,29.7376,29.7587,198700.0
2009-02-27 10:30:00,42.25,42.35,42.18,42.32,79700.0,29.7587,29.8291,29.7094,29.808,79700.0
2009-02-27 10:40:00,42.32,42.58,42.31,42.57,117900.0,29.808,29.9911,29.801,29.9841,117900.0
2009-02-27 10:50:00,42.55,42.61,42.28,42.35,91100.0,29.97,30.0123,29.7798,29.8291,91100.0
2009-02-27 11:00:00,42.35,42.39,42.28,42.37,108500.0,29.8291,29.8573,29.7798,29.8432,108500.0
2009-02-27 11:10:00,42.37,42.4,42.25,42.32,110600.0,29.8432,29.8643,29.7587,29.808,110600.0
2009-02-27 11:20:00,42.33,42.55,42.28,42.54,133200.0,29.815,29.97,29.7798,29.963,133200.0
2009-02-27 11:30:00,42.55,42.7,42.55,42.66,116800.0,29.97,30.0756,29.97,30.0475,116800.0
2009-02-27 11:40:00,42.66,42.94,42.66,42.9,155400.0,30.0475,30.2447,30.0475,30.2165,155400.0
2009-02-27 11:50:00,42.89,42.95,42.83,42.89,153500.0,30.2095,30.2517,30.1672,30.2095,153500.0
2009-02-27 12:00:00,42.89,43.03,42.83,42.96,169000.0,30.2095,30.3081,30.1672,30.2588,169000.0
2009-02-27 12:10:00,42.95,42.98,42.81,42.82,127800.0,30.2517,30.2729,30.1531,30.1602,127800.0
2009-02-27 12:20:00,42.82,42.89,42.79,42.82,81900.0,30.1602,30.2095,30.139,30.1602,81900.0
2009-02-27 12:30:00,42.83,42.91,42.73,42.75,155400.0,30.1672,30.2236,30.0968,30.1109,155400.0
2009-02-27 12:40:00,42.75,42.8,42.68,42.8,88300.0,30.1109,30.1461,30.0616,30.1461,88300.0
2009-02-27 12:50:00,42.8,42.89,42.78,42.88,87500.0,30.1461,30.2095,30.132,30.2024,87500.0
2009-02-27 13:00:00,42.88,42.98,42.87,42.9,145900.0,30.2024,30.2729,30.1954,30.2165,145900.0
2009-02-27 13:10:00,42.91,42.91,42.69,42.81,128400.0,30.2236,30.2236,30.0686,30.1531,128400.0
2009-02-27 13:20:00,42.83,42.83,42.74,42.78,88200.0,30.1672,30.1672,30.1038,30.132,88200.0
2009-02-27 13:30:00,42.79,42.85,42.5,42.56,229200.0,30.139,30.1813,29.9348,29.977,229200.0
2009-02-27 13:40:00,42.55,42.77,42.53,42.76,121900.0,29.97,30.125,29.9559,30.1179,121900.0
2009-02-27 13:50:00,42.77,42.88,42.67,42.81,190800.0,30.125,30.2024,30.0545,30.1531,190800.0
2009-02-27 14:00:00,42.81,42.89,42.74,42.81,171600.0,30.1531,30.2095,30.1038,30.1531,171600.0
2009-02-27 14:10:00,42.8,42.87,42.73,42.81,152800.0,30.1461,30.1954,30.0968,30.1531,152800.0
2009-02-27 14:20:00,42.82,42.87,42.68,42.71,145000.0,30.1602,30.1954,30.0616,30.0827,145000.0
2009-02-27 14:30:00,42.72,42.77,42.63,42.66,180100.0,30.0897,30.125,30.0263,30.0475,180100.0
2009-02-27 14:40:00,42.66,42.9,42.64,42.89,178200.0,30.0475,30.2165,30.0334,30.2095,178200.0
2009-02-27 14:50:00,42.89,42.98,42.86,42.98,162600.0,30.2095,30.2729,30.1883,30.2729,162600.0
2009-02-27 15:00:00,42.97,42.97,42.76,42.77,140700.0,30.2658,30.2658,30.1179,30.125,140700.0
2009-02-27 15:10:00,42.78,42.78,42.5,42.53,178000.0,30.132,30.132,29.9348,29.9559,178000.0
2009-02-27 15:20:00,42.53,42.74,42.5,42.63,278900.0,29.9559,30.1038,29.9348,30.0263,278900.0
2009-02-27 15:30:00,42.62,42.84,42.51,42.57,317300.0,30.0193,30.1743,29.9418,29.9841,317300.0
2009-02-27 15:40:00,42.57,42.85,42.52,42.8,342300.0,29.9841,30.1813,29.9489,30.1461,342300.0
2009-02-27 15:50:00,42.79,42.8,42.33,42.34,568700.0,30.139,30.1461,29.815,29.8221,568700.0
2009-03-02 09:30:00,41.71,42.56,41.7,42.56,205700.0,29.3783,29.977,29.3713,29.977,205700.0
2009-03-02 09:40:00,42.56,42.78,42.54,42.65,223000.0,29.977,30.132,29.963,30.0404,223000.0
2009-03-02 09:50:00,42.64,42.86,42.58,42.58,124700.0,30.0334,30.1883,29.9911,29.9911,124700.0
2009-03-02 10:00:00,42.6,42.83,42.39,42.43,130100.0,30.0052,30.1672,29.8573,29.8855,130100.0
2009-03-02 10:10:00,42.45,42.46,41.97,41.99,125800.0,29.8996,29.9066,29.5615,29.5756,125800.0
2009-03-02 10:20:00,41.99,42.03,41.87,41.97,255800.0,29.5756,29.6037,29.491,29.5615,255800.0
2009-03-02 10:30:00,41.95,42.05,41.91,41.92,145900.0,29.5474,29.6178,29.5192,29.5263,145900.0
2009-03-02 10:40:00,41.92,41.93,41.69,41.74,393600.0,29.5263,29.5333,29.3643,29.3995,393600.0
2009-03-02 10:50:00,41.75,41.78,41.61,41.7,120900.0,29.4065,29.4276,29.3079,29.3713,120900.0
2009-03-02 11:00:00,41.7,41.73,41.38,41.42,192300.0,29.3713,29.3924,29.1459,29.1741,192300.0
2009-03-02 11:10:00,41.42,41.49,41.33,41.49,196300.0,29.1741,29.2234,29.1107,29.2234,196300.0
2009-03-02 11:20:00,41.49,41.65,41.31,41.34,219000.0,29.2234,29.3361,29.0966,29.1177,219000.0
2009-03-02 11:30:00,41.32,41.53,41.31,41.47,256300.0,29.1036,29.2516,29.0966,29.2093,256300.0
2009-03-02 11:40:00,41.47,41.6,41.36,41.42,108300.0,29.2093,29.3009,29.1318,29.1741,108300.0
2009-03-02 11:50:00,41.43,41.48,41.25,41.45,101900.0,29.1811,29.2163,29.0543,29.1952,101900.0
2009-03-02 12:00:00,41.45,41.61,41.41,41.54,95900.0,29.1952,29.3079,29.167,29.2586,95900.0
2009-03-02 12:10:00,41.52,41.52,41.35,41.4,65300.0,29.2445,29.2445,29.1248,29.16,65300.0
2009-03-02 12:20:00,41.41,41.6,41.4,41.42,124900.0,29.167,29.3009,29.16,29.1741,124900.0
2009-03-02 12:30:00,41.41,41.54,41.39,41.41,62700.0,29.167,29.2586,29.153,29.167,62700.0
2009-03-02 12:40:00,41.41,41.43,41.25,41.31,104100.0,29.167,29.1811,29.0543,29.0966,104100.0
2009-03-02 12:50:00,41.31,41.45,41.19,41.19,98800.0,29.0966,29.1952,29.0121,29.0121,98800.0
2009-03-02 13:00:00,41.19,41.46,41.19,41.44,120800.0,29.0121,29.2023,29.0121,29.1882,120800.0
2009-03-02 13:10:00,41.44,41.45,41.19,41.19,106900.0,29.1882,29.1952,29.0121,29.0121,106900.0
2009-03-02 13:20:00,41.19,41.33,41.18,41.25,80600.0,29.0121,29.1107,29.005,29.0543,80600.0
2009-03-02 13:30:00,41.25,41.26,41.1,41.13,110000.0,29.0543,29.0614,28.9487,28.9698,110000.0
2009-03-02 13:40:00,41.12,41.29,41.11,41.29,106200.0,28.9628,29.0825,28.9557,29.0825,106200.0
2009-03-02 13:50:00,41.27,41.55,41.27,41.53,128700.0,29.0684,29.2656,29.0684,29.2516,128700.0
2009-03-02 14:00:00,41.52,41.53,41.33,41.41,104500.0,29.2445,29.2516,29.1107,29.167,104500.0
2009-03-02 14:10:00,41.41,41.45,41.23,41.23,151700.0,29.167,29.1952,29.0403,29.0403,151700.0
2009-03-02 14:20:00,41.22,41.24,41.1,41.21,152700.0,29.0332,29.0473,28.9487,29.0262,152700.0
2009-03-02 14:30:00,41.21,41.44,41.09,41.35,250700.0,29.0262,29.1882,28.9416,29.1248,250700.0
2009-03-02 14:40:00,41.33,41.42,41.25,41.29,192400.0,29.1107,29.1741,29.0543,29.0825,192400.0
2009-03-02 14:50:00,41.28,41.39,41.17,41.18,124600.0,29.0755,29.153,28.998,29.005,124600.0
2009-03-02 15:00:00,41.17,41.19,41.05,41.1,178400.0,28.998,29.0121,28.9135,28.9487,178400.0
2009-03-02 15:10:00,41.1,41.34,41.08,41.1,299500.0,28.9487,29.1177,28.9346,28.9487,299500.0
2009-03-02 15:20:00,41.11,41.18,41.02,41.17,222200.0,28.9557,29.005,28.8923,28.998,222200.0
2009-03-02 15:30:00,41.17,41.28,41.0,41.04,266700.0,28.998,29.0755,28.8783,28.9064,266700.0
2009-03-02 15:40:00,41.05,41.07,40.75,40.77,593800.0,28.9135,28.9276,28.7022,28.7163,593800.0
2009-03-02 15:50:00,40.78,40.98,40.72,40.88,628000.0,28.7233,28.8642,28.681,28.7937,628000.0
2009-03-03 09:30:00,41.31,41.86,40.9,40.98,210000.0,29.0966,29.484,28.8078,28.8642,210000.0
2009-03-03 09:40:00,40.99,41.09,40.93,40.99,164300.0,28.8712,28.9416,28.829,28.8712,164300.0
2009-03-03 09:50:00,40.99,41.1,40.88,40.98,180300.0,28.8712,28.9487,28.7937,28.8642,180300.0
2009-03-03 10:00:00,40.97,41.05,40.67,41.02,194600.0,28.8571,28.9135,28.6458,28.8923,194600.0
2009-03-03 10:10:00,40.99,41.1,40.9,41.06,261500.0,28.8712,28.9487,28.8078,28.9205,261500.0
2009-03-03 10:20:00,41.06,41.18,41.04,41.16,125300.0,28.9205,29.005,28.9064,28.991,125300.0
2009-03-03 10:30:00,41.16,41.16,41.0,41.01,210700.0,28.991,28.991,28.8783,28.8853,210700.0
2009-03-03 10:40:00,41.01,41.14,41.0,41.02,153100.0,28.8853,28.9769,28.8783,28.8923,153100.0
2009-03-03 10:50:00,41.03,41.1,40.76,40.89,251700.0,28.8994,28.9487,28.7092,28.8008,251700.0
2009-03-03 11:00:00,40.88,41.1,40.8,41.07,189000.0,28.7937,28.9487,28.7374,28.9276,189000.0
2009-03-03 11:10:00,41.07,41.07,40.83,40.95,258900.0,28.9276,28.9276,28.7585,28.843,258900.0
2009-03-03 11:20:00,40.95,41.07,40.86,41.04,212500.0,28.843,28.9276,28.7796,28.9064,212500.0
2009-03-03 11:30:00,41.02,41.04,40.73,40.74,88200.0,28.8923,28.9064,28.6881,28.6951,88200.0
2009-03-03 11:40:00,40.73,40.82,40.72,40.8,117000.0,28.6881,28.7515,28.681,28.7374,117000.0
2009-03-03 11:50:00,40.8,40.87,40.73,40.87,141600.0,28.7374,28.7867,28.6881,28.7867,141600.0
2009-03-03 12:00:00,40.86,41.2,40.85,41.2,175300.0,28.7796,29.0191,28.7726,29.0191,175300.0
2009-03-03 12:10:00,41.21,41.46,41.21,41.4,291400.0,29.0262,29.2023,29.0262,29.16,291400.0
2009-03-03 12:20:00,41.4,41.41,41.2,41.33,124900.0,29.16,29.167,29.0191,29.1107,124900.0
2009-03-03 12:30:00,41.31,41.32,40.99,41.0,84000.0,29.0966,29.1036,28.8712,28.8783,84000.0
2009-03-03 12:40:00,41.0,41.0,40.89,40.96,135500.0,28.8783,28.8783,28.8008,28.8501,135500.0
2009-03-03 12:50:00,40.97,40.98,40.81,40.83,130500.0,28.8571,28.8642,28.7444,28.7585,130500.0
2009-03-03 13:00:00,40.85,40.86,40.72,40.84,123200.0,28.7726,28.7796,28.681,28.7656,123200.0
2009-03-03 13:10:00,40.84,40.89,40.78,40.89,84100.0,28.7656,28.8008,28.7233,28.8008,84100.0
2009-03-03 13:20:00,40.9,40.98,40.64,40.64,110500.0,28.8078,28.8642,28.6247,28.6247,110500.0
2009-03-03 13:30:00,40.64,40.71,40.43,40.43,142700.0,28.6247,28.674,28.4768,28.4768,142700.0
2009-03-03 13:40:00,40.43,40.48,40.25,40.26,246100.0,28.4768,28.512,28.35,28.357,246100.0
2009-03-03 13:50:00,40.28,40.69,40.25,40.57,150300.0,28.3711,28.6599,28.35,28.5754,150300.0
2009-03-03 14:00:00,40.57,40.73,40.5,40.63,156100.0,28.5754,28.6881,28.5261,28.6176,156100.0
2009-03-03 14:10:00,40.63,40.76,40.6,40.61,161600.0,28.6176,28.7092,28.5965,28.6036,161600.0
2009-03-03 14:20:00,40.61,40.79,40.57,40.71,184000.0,28.6036,28.7303,28.5754,28.674,184000.0
2009-03-03 14:30:00,40.71,41.09,40.62,40.99,218900.0,28.674,28.9416,28.6106,28.8712,218900.0
2009-03-03 14:40:00,40.98,41.13,40.93,41.12,185500.0,28.8642,28.9698,28.829,28.9628,185500.0
2009-03-03 14:50:00,41.12,41.21,41.06,41.12,233200.0,28.9628,29.0262,28.9205,28.9628,233200.0
2009-03-03 15:00:00,41.12,41.21,40.96,40.97,289700.0,28.9628,29.0262,28.8501,28.8571,289700.0
2009-03-03 15:10:00,40.97,41.03,40.85,40.99,276200.0,28.8571,28.8994,28.7726,28.8712,276200.0
2009-03-03 15:20:00,40.99,41.02,40.76,40.82,224500.0,28.8712,28.8923,28.7092,28.7515,224500.0
2009-03-03 15:30:00,40.81,40.93,40.7,40.84,290500.0,28.7444,28.829,28.667,28.7656,290500.0
2009-03-03 15:40:00,40.84,41.0,40.84,40.97,333500.0,28.7656,28.8783,28.7656,28.8571,333500.0
2009-03-03 15:50:00,40.97,41.06,40.7,40.7,623200.0,28.8571,28.9205,28.667,28.667,623200.0
2009-03-04 09:30:00,41.2,41.9,41.06,41.63,483700.0,29.0191,29.5122,28.9205,29.322,483700.0
2009-03-04 09:40:00,41.63,41.74,41.01,41.33,629400.0,29.322,29.3995,28.8853,29.1107,629400.0
2009-03-04 09:50:00,41.33,41.33,40.71,40.98,466600.0,29.1107,29.1107,28.674,28.8642,466600.0
2009-03-04 10:00:00,40.97,41.1,40.8,40.9,418900.0,28.8571,28.9487,28.7374,28.8078,418900.0
2009-03-04 10:10:00,40.9,40.91,40.51,40.54,394700.0,28.8078,28.8149,28.5331,28.5543,394700.0
2009-03-04 10:20:00,40.54,40.81,40.47,40.64,232100.0,28.5543,28.7444,28.505,28.6247,232100.0
2009-03-04 10:30:00,40.64,40.64,40.15,40.28,366600.0,28.6247,28.6247,28.2796,28.3711,366600.0
2009-03-04 10:40:00,40.27,40.55,40.18,40.45,260500.0,28.3641,28.5613,28.3007,28.4909,260500.0
2009-03-04 10:50:00,40.45,40.71,40.4,40.45,168800.0,28.4909,28.674,28.4556,28.4909,168800.0
2009-03-04 11:00:00,40.45,41.11,40.45,41.1,293200.0,28.4909,28.9557,28.4909,28.9487,293200.0
2009-03-04 11:10:00,41.1,41.49,41.1,41.36,499000.0,28.9487,29.2234,28.9487,29.1318,499000.0
2009-03-04 11:20:00,41.34,41.37,40.99,41.19,282000.0,29.1177,29.1389,28.8712,29.0121,282000.0
2009-03-04 11:30:00,41.19,41.48,41.12,41.31,262200.0,29.0121,29.2163,28.9628,29.0966,262200.0
2009-03-04 11:40:00,41.32,41.48,41.17,41.21,176500.0,29.1036,29.2163,28.998,29.0262,176500.0
2009-03-04 11:50:00,41.21,41.41,41.21,41.34,117100.0,29.0262,29.167,29.0262,29.1177,117100.0
2009-03-04 12:00:00,41.33,41.45,40.98,41.09,251900.0,29.1107,29.1952,28.8642,28.9416,251900.0
2009-03-04 12:10:00,41.09,41.09,40.62,40.63,267200.0,28.9416,28.9416,28.6106,28.6176,267200.0
2009-03-04 12:20:00,40.63,41.13,40.62,41.03,209000.0,28.6176,28.9698,28.6106,28.8994,209000.0
2009-03-04 12:30:00,41.01,41.18,40.98,41.12,159900.0,28.8853,29.005,28.8642,28.9628,159900.0
2009-03-04 12:40:00,41.11,41.12,40.85,40.93,168300.0,28.9557,28.9628,28.7726,28.829,168300.0
2009-03-04 12:50:00,40.93,40.99,40.84,40.88,340800.0,28.829,28.8712,28.7656,28.7937,340800.0
2009-03-04 13:00:00,40.88,41.03,40.76,40.87,333900.0,28.7937,28.8994,28.7092,28.7867,333900.0
2009-03-04 13:10:00,40.86,40.98,40.84,40.93,178300.0,28.7796,28.8642,28.7656,28.829,178300.0
2009-03-04 13:20:00,40.93,41.12,40.92,41.06,115900.0,28.829,28.9628,28.8219,28.9205,115900.0
2009-03-04 13:30:00,41.07,41.2,41.05,41.08,309800.0,28.9276,29.0191,28.9135,28.9346,309800.0
2009-03-04 13:40:00,41.09,41.2,40.96,40.96,328100.0,28.9416,29.0191,28.8501,28.8501,328100.0
2009-03-04 13:50:00,40.96,41.05,40.7,40.76,324600.0,28.8501,28.9135,28.667,28.7092,324600.0
2009-03-04 14:00:00,40.76,41.05,40.71,41.05,350700.0,28.7092,28.9135,28.674,28.9135,350700.0
2009-03-04 14:10:00,41.04,41.12,40.94,40.99,213900.0,28.9064,28.9628,28.836,28.8712,213900.0
2009-03-04 14:20:00,40.98,40.99,40.82,40.95,142300.0,28.8642,28.8712,28.7515,28.843,142300.0
2009-03-04 14:30:00,40.96,41.0,40.85,40.98,187900.0,28.8501,28.8783,28.7726,28.8642,187900.0
2009-03-04 14:40:00,40.98,41.39,40.92,41.38,600300.0,28.8642,29.153,28.8219,29.1459,600300.0
2009-03-04 14:50:00,41.39,41.55,41.29,41.29,870900.0,29.153,29.2656,29.0825,29.0825,870900.0
2009-03-04 15:00:00,41.29,41.38,41.11,41.2,431000.0,29.0825,29.1459,28.9557,29.0191,431000.0
2009-03-04 15:10:00,41.2,41.32,40.98,40.99,471400.0,29.0191,29.1036,28.8642,28.8712,471400.0
2009-03-04 15:20:00,40.99,41.04,40.79,41.03,404000.0,28.8712,28.9064,28.7303,28.8994,404000.0
2009-03-04 15:30:00,41.03,41.09,40.66,40.79,379100.0,28.8994,28.9416,28.6388,28.7303,379100.0
2009-03-04 15:40:00,40.78,40.85,40.6,40.63,403300.0,28.7233,28.7726,28.5965,28.6176,403300.0
2009-03-04 15:50:00,40.63,40.83,40.63,40.81,674600.0,28.6176,28.7585,28.6176,28.7444,674600.0
2009-03-05 09:30:00,40.54,40.75,40.18,40.45,310900.0,28.5543,28.7022,28.3007,28.4909,310900.0
2009-03-05 09:40:00,40.48,40.95,40.46,40.54,403500.0,28.512,28.843,28.4979,28.5543,403500.0
2009-03-05 09:50:00,40.51,40.8,40.5,40.66,127900.0,28.5331,28.7374,28.5261,28.6388,127900.0
2009-03-05 10:00:00,40.65,40.72,40.48,40.48,111000.0,28.6317,28.681,28.512,28.512,111000.0
2009-03-05 10:10:00,40.48,40.48,40.14,40.18,116700.0,28.512,28.512,28.2725,28.3007,116700.0
2009-03-05 10:20:00,40.19,40.21,39.98,39.98,191500.0,28.3077,28.3218,28.1598,28.1598,191500.0
2009-03-05 10:30:00,39.99,40.06,39.85,39.85,247100.0,28.1669,28.2162,28.0683,28.0683,247100.0
2009-03-05 10:40:00,39.85,39.96,39.6,39.67,272800.0,28.0683,28.1457,27.8922,27.9415,272800.0
2009-03-05 10:50:00,39.67,39.72,39.54,39.67,262500.0,27.9415,27.9767,27.8499,27.9415,262500.0
2009-03-05 11:00:00,39.67,40.0,39.64,39.99,402500.0,27.9415,28.1739,27.9203,28.1669,402500.0
2009-03-05 11:10:00,39.99,40.15,39.82,39.83,299300.0,28.1669,28.2796,28.0471,28.0542,299300.0
2009-03-05 11:20:00,39.83,39.9,39.62,39.62,200300.0,28.0542,28.1035,27.9063,27.9063,200300.0
2009-03-05 11:30:00,39.63,39.77,39.62,39.77,169600.0,27.9133,28.0119,27.9063,28.0119,169600.0
2009-03-05 11:40:00,39.78,39.95,39.74,39.78,147700.0,28.019,28.1387,27.9908,28.019,147700.0
2009-03-05 11:50:00,39.79,39.8,39.7,39.8,103800.0,28.026,28.033,27.9626,28.033,103800.0
2009-03-05 12:00:00,39.8,39.81,39.56,39.61,182900.0,28.033,28.0401,27.864,27.8992,182900.0
2009-03-05 12:10:00,39.61,39.61,39.37,39.49,183400.0,27.8992,27.8992,27.7302,27.8147,183400.0
2009-03-05 12:20:00,39.5,39.71,39.49,39.68,187500.0,27.8217,27.9696,27.8147,27.9485,187500.0
2009-03-05 12:30:00,39.69,39.83,39.6,39.83,173000.0,27.9556,28.0542,27.8922,28.0542,173000.0
2009-03-05 12:40:00,39.83,39.89,39.79,39.82,123600.0,28.0542,28.0964,28.026,28.0471,123600.0
2009-03-05 12:50:00,39.82,39.82,39.61,39.68,108300.0,28.0471,28.0471,27.8992,27.9485,108300.0
2009-03-05 13:00:00,39.69,39.8,39.65,39.79,103600.0,27.9556,28.033,27.9274,28.026,103600.0
2009-03-05 13:10:00,39.8,39.9,39.78,39.79,130400.0,28.033,28.1035,28.019,28.026,130400.0
2009-03-05 13:20:00,39.78,39.79,39.62,39.67,160100.0,28.019,28.026,27.9063,27.9415,160100.0
2009-03-05 13:30:00,39.68,39.68,39.39,39.45,146900.0,27.9485,27.9485,27.7443,27.7865,146900.0
2009-03-05 13:40:00,39.46,39.56,39.39,39.4,172900.0,27.7936,27.864,27.7443,27.7513,172900.0
2009-03-05 13:50:00,39.4,39.46,39.35,39.42,123400.0,27.7513,27.7936,27.7161,27.7654,123400.0
2009-03-05 14:00:00,39.43,39.45,39.3,39.35,130000.0,27.7724,27.7865,27.6809,27.7161,130000.0
2009-03-05 14:10:00,39.36,39.48,39.26,39.46,187200.0,27.7231,27.8076,27.6527,27.7936,187200.0
2009-03-05 14:20:00,39.47,39.49,39.26,39.41,200000.0,27.8006,27.8147,27.6527,27.7583,200000.0
2009-03-05 14:30:00,39.41,39.55,39.4,39.48,320700.0,27.7583,27.857,27.7513,27.8076,320700.0
2009-03-05 14:40:00,39.48,39.5,39.32,39.44,203000.0,27.8076,27.8217,27.695,27.7795,203000.0
2009-03-05 14:50:00,39.45,39.46,39.28,39.36,175200.0,27.7865,27.7936,27.6668,27.7231,175200.0
2009-03-05 15:00:00,39.36,39.61,39.35,39.54,205000.0,27.7231,27.8992,27.7161,27.8499,205000.0
2009-03-05 15:10:00,39.54,39.76,39.54,39.62,360800.0,27.8499,28.0049,27.8499,27.9063,360800.0
2009-03-05 15:20:00,39.63,39.73,39.55,39.65,321800.0,27.9133,27.9837,27.857,27.9274,321800.0
2009-03-05 15:30:00,39.65,39.67,39.44,39.48,304700.0,27.9274,27.9415,27.7795,27.8076,304700.0
2009-03-05 15:40:00,39.48,39.72,39.45,39.69,458300.0,27.8076,27.9767,27.7865,27.9556,458300.0
2009-03-05 15:50:00,39.69,39.69,39.53,39.57,406700.0,27.9556,27.9556,27.8429,27.871,406700.0
2009-03-06 09:30:00,39.5,39.74,39.18,39.39,190300.0,27.8217,27.9908,27.5963,27.7443,190300.0
2009-03-06 09:40:00,39.39,39.69,39.27,39.4,133100.0,27.7443,27.9556,27.6597,27.7513,133100.0
2009-03-06 09:50:00,39.4,39.47,38.81,38.81,152300.0,27.7513,27.8006,27.3357,27.3357,152300.0
2009-03-06 10:00:00,38.82,38.89,38.69,38.72,213500.0,27.3428,27.3921,27.2512,27.2723,213500.0
2009-03-06 10:10:00,38.72,38.89,38.65,38.7,182600.0,27.2723,27.3921,27.223,27.2583,182600.0
2009-03-06 10:20:00,38.69,38.86,38.66,38.86,173900.0,27.2512,27.371,27.2301,27.371,173900.0
2009-03-06 10:30:00,38.86,38.86,38.65,38.74,163600.0,27.371,27.371,27.223,27.2864,163600.0
2009-03-06 10:40:00,38.75,38.84,38.66,38.68,146600.0,27.2935,27.3569,27.2301,27.2442,146600.0
2009-03-06 10:50:00,38.7,38.76,38.51,38.58,211800.0,27.2583,27.3005,27.1244,27.1737,211800.0
2009-03-06 11:00:00,38.58,38.77,38.5,38.77,220100.0,27.1737,27.3076,27.1174,27.3076,220100.0
2009-03-06 11:10:00,38.78,39.03,38.78,38.95,155800.0,27.3146,27.4907,27.3146,27.4343,155800.0
2009-03-06 11:20:00,38.96,38.96,38.76,38.93,141600.0,27.4414,27.4414,27.3005,27.4203,141600.0
2009-03-06 11:30:00,38.93,39.21,38.92,38.97,124100.0,27.4203,27.6175,27.4132,27.4484,124100.0
2009-03-06 11:40:00,38.99,39.07,38.93,38.98,82500.0,27.4625,27.5189,27.4203,27.4555,82500.0
2009-03-06 11:50:00,38.99,39.19,38.98,39.08,99300.0,27.4625,27.6034,27.4555,27.5259,99300.0
2009-03-06 12:00:00,39.08,39.19,39.03,39.05,74900.0,27.5259,27.6034,27.4907,27.5048,74900.0
2009-03-06 12:10:00,39.04,39.04,38.88,38.9,120700.0,27.4977,27.4977,27.385,27.3991,120700.0
2009-03-06 12:20:00,38.9,38.99,38.76,38.78,76600.0,27.3991,27.4625,27.3005,27.3146,76600.0
2009-03-06 12:30:00,38.78,38.88,38.68,38.69,109300.0,27.3146,27.385,27.2442,27.2512,109300.0
2009-03-06 12:40:00,38.69,38.7,38.45,38.5,119900.0,27.2512,27.2583,27.0822,27.1174,119900.0
2009-03-06 12:50:00,38.52,38.65,38.51,38.63,107400.0,27.1315,27.223,27.1244,27.209,107400.0
2009-03-06 13:00:00,38.64,38.65,38.46,38.54,111300.0,27.216,27.223,27.0892,27.1456,111300.0
2009-03-06 13:10:00,38.54,38.6,38.4,38.48,90900.0,27.1456,27.1878,27.047,27.1033,90900.0
2009-03-06 13:20:00,38.47,38.53,38.4,38.45,86100.0,27.0963,27.1385,27.047,27.0822,86100.0
2009-03-06 13:30:00,38.45,38.56,38.39,38.49,109300.0,27.0822,27.1596,27.0399,27.1103,109300.0
2009-03-06 13:40:00,38.48,38.56,38.41,38.5,144300.0,27.1033,27.1596,27.054,27.1174,144300.0
2009-03-06 13:50:00,38.51,38.59,38.49,38.57,88600.0,27.1244,27.1808,27.1103,27.1667,88600.0
2009-03-06 14:00:00,38.56,38.74,38.56,38.74,116600.0,27.1596,27.2864,27.1596,27.2864,116600.0
2009-03-06 14:10:00,38.74,38.76,38.54,38.6,107800.0,27.2864,27.3005,27.1456,27.1878,107800.0
2009-03-06 14:20:00,38.6,38.61,38.47,38.61,95600.0,27.1878,27.1949,27.0963,27.1949,95600.0
2009-03-06 14:30:00,38.62,38.64,38.47,38.57,118900.0,27.2019,27.216,27.0963,27.1667,118900.0
2009-03-06 14:40:00,38.56,38.56,38.35,38.37,161500.0,27.1596,27.1596,27.0117,27.0258,161500.0
2009-03-06 14:50:00,38.37,38.43,38.29,38.33,160300.0,27.0258,27.0681,26.9695,26.9976,160300.0
2009-03-06 15:00:00,38.32,38.39,38.21,38.25,199200.0,26.9906,27.0399,26.9131,26.9413,199200.0
2009-03-06 15:10:00,38.25,38.39,38.23,38.3,130500.0,26.9413,27.0399,26.9272,26.9765,130500.0
2009-03-06 15:20:00,38.29,38.3,38.17,38.29,197100.0,26.9695,26.9765,26.885,26.9695,197100.0
2009-03-06 15:30:00,38.29,38.47,38.28,38.3,567200.0,26.9695,27.0963,26.9624,26.9765,567200.0
2009-03-06 15:40:00,38.29,38.88,38.29,38.65,518600.0,26.9695,27.385,26.9695,27.223,518600.0
2009-03-06 15:50:00,38.65,38.99,38.62,38.99,643200.0,27.223,27.4625,27.2019,27.4625,643200.0
2009-03-09 09:30:00,38.44,39.11,38.43,38.84,108600.0,27.0751,27.547,27.0681,27.3569,108600.0
2009-03-09 09:40:00,38.84,39.27,38.84,39.05,154200.0,27.3569,27.6597,27.3569,27.5048,154200.0
2009-03-09 09:50:00,39.04,39.08,38.82,38.83,156500.0,27.4977,27.5259,27.3428,27.3498,156500.0
2009-03-09 10:00:00,38.82,39.07,38.66,38.98,102000.0,27.3428,27.5189,27.2301,27.4555,102000.0
2009-03-09 10:10:00,38.96,39.16,38.92,39.01,162700.0,27.4414,27.5823,27.4132,27.4766,162700.0
2009-03-09 10:20:00,39.02,39.13,38.98,39.09,106500.0,27.4836,27.5611,27.4555,27.533,106500.0
2009-03-09 10:30:00,39.09,39.17,39.05,39.16,265500.0,27.533,27.5893,27.5048,27.5823,265500.0
2009-03-09 10:40:00,39.16,39.31,39.11,39.27,242100.0,27.5823,27.6879,27.547,27.6597,242100.0
2009-03-09 10:50:00,39.27,39.42,39.18,39.24,259800.0,27.6597,27.7654,27.5963,27.6386,259800.0
2009-03-09 11:00:00,39.24,39.32,39.1,39.21,186200.0,27.6386,27.695,27.54,27.6175,186200.0
2009-03-09 11:10:00,39.21,39.28,39.19,39.2,90800.0,27.6175,27.6668,27.6034,27.6104,90800.0
2009-03-09 11:20:00,39.2,39.29,39.13,39.24,182500.0,27.6104,27.6738,27.5611,27.6386,182500.0
2009-03-09 11:30:00,39.25,39.34,39.2,39.3,216300.0,27.6456,27.709,27.6104,27.6809,216300.0
2009-03-09 11:40:00,39.3,39.47,39.28,39.32,263600.0,27.6809,27.8006,27.6668,27.695,263600.0
2009-03-09 11:50:00,39.33,39.33,39.09,39.26,103400.0,27.702,27.702,27.533,27.6527,103400.0
2009-03-09 12:00:00,39.25,39.26,39.14,39.17,67000.0,27.6456,27.6527,27.5682,27.5893,67000.0
2009-03-09 12:10:00,39.18,39.3,39.15,39.2,68200.0,27.5963,27.6809,27.5752,27.6104,68200.0
2009-03-09 12:20:00,39.23,39.29,39.09,39.09,92300.0,27.6316,27.6738,27.533,27.533,92300.0
2009-03-09 12:30:00,39.09,39.14,38.95,38.99,104900.0,27.533,27.5682,27.4343,27.4625,104900.0
2009-03-09 12:40:00,38.96,39.1,38.95,39.06,109100.0,27.4414,27.54,27.4343,27.5118,109100.0
2009-03-09 12:50:00,39.06,39.09,38.98,39.01,65700.0,27.5118,27.533,27.4555,27.4766,65700.0
2009-03-09 13:00:00,39.0,39.0,38.75,38.76,165000.0,27.4696,27.4696,27.2935,27.3005,165000.0
2009-03-09 13:10:00,38.75,38.81,38.57,38.57,154900.0,27.2935,27.3357,27.1667,27.1667,154900.0
2009-03-09 13:20:00,38.58,38.58,38.4,38.53,123700.0,27.1737,27.1737,27.047,27.1385,123700.0
2009-03-09 13:30:00,38.53,38.61,38.46,38.54,82900.0,27.1385,27.1949,27.0892,27.1456,82900.0
2009-03-09 13:40:00,38.53,38.63,38.51,38.58,104000.0,27.1385,27.209,27.1244,27.1737,104000.0
2009-03-09 13:50:00,38.59,38.68,38.56,38.6,76800.0,27.1808,27.2442,27.1596,27.1878,76800.0
2009-03-09 14:00:00,38.6,38.94,38.55,38.91,194300.0,27.1878,27.4273,27.1526,27.4062,194300.0
2009-03-09 14:10:00,38.91,38.93,38.72,38.81,155600.0,27.4062,27.4203,27.2723,27.3357,155600.0
2009-03-09 14:20:00,38.76,38.82,38.66,38.77,137500.0,27.3005,27.3428,27.2301,27.3076,137500.0
2009-03-09 14:30:00,38.77,38.78,38.52,38.62,121200.0,27.3076,27.3146,27.1315,27.2019,121200.0
2009-03-09 14:40:00,38.62,38.78,38.58,38.72,113700.0,27.2019,27.3146,27.1737,27.2723,113700.0
2009-03-09 14:50:00,38.73,38.8,38.61,38.65,121200.0,27.2794,27.3287,27.1949,27.223,121200.0
2009-03-09 15:00:00,38.65,38.74,38.45,38.49,219000.0,27.223,27.2864,27.0822,27.1103,219000.0
2009-03-09 15:10:00,38.5,38.5,38.24,38.28,298500.0,27.1174,27.1174,26.9343,26.9624,298500.0
2009-03-09 15:20:00,38.28,38.46,38.27,38.41,252600.0,26.9624,27.0892,26.9554,27.054,252600.0
2009-03-09 15:30:00,38.38,38.5,38.29,38.3,215600.0,27.0329,27.1174,26.9695,26.9765,215600.0
2009-03-09 15:40:00,38.29,38.36,38.18,38.21,257000.0,26.9695,27.0188,26.892,26.9131,257000.0
2009-03-09 15:50:00,38.21,38.46,38.21,38.43,307200.0,26.9131,27.0892,26.9131,27.0681,307200.0
2009-03-10 09:30:00,39.04,39.28,38.65,39.13,296900.0,27.4977,27.6668,27.223,27.5611,296900.0
2009-03-10 09:40:00,39.13,39.38,39.06,39.34,244400.0,27.5611,27.7372,27.5118,27.709,244400.0
2009-03-10 09:50:00,39.35,39.45,39.18,39.29,279100.0,27.7161,27.7865,27.5963,27.6738,279100.0
2009-03-10 10:00:00,39.3,39.55,39.29,39.53,310000.0,27.6809,27.857,27.6738,27.8429,310000.0
2009-03-10 10:10:00,39.54,39.69,39.48,39.64,206500.0,27.8499,27.9556,27.8076,27.9203,206500.0
2009-03-10 10:20:00,39.65,39.7,39.58,39.64,230700.0,27.9274,27.9626,27.8781,27.9203,230700.0
2009-03-10 10:30:00,39.64,39.69,39.52,39.66,237700.0,27.9203,27.9556,27.8358,27.9344,237700.0
2009-03-10 10:40:00,39.66,39.73,39.62,39.67,263000.0,27.9344,27.9837,27.9063,27.9415,263000.0
2009-03-10 10:50:00,39.67,39.71,39.67,39.7,179200.0,27.9415,27.9696,27.9415,27.9626,179200.0
2009-03-10 11:00:00,39.7,39.71,39.62,39.62,185700.0,27.9626,27.9696,27.9063,27.9063,185700.0
2009-03-10 11:10:00,39.62,39.65,39.47,39.62,173000.0,27.9063,27.9274,27.8006,27.9063,173000.0
2009-03-10 11:20:00,39.63,39.74,39.58,39.72,99100.0,27.9133,27.9908,27.8781,27.9767,99100.0
2009-03-10 11:30:00,39.72,39.73,39.61,39.67,111400.0,27.9767,27.9837,27.8992,27.9415,111400.0
2009-03-10 11:40:00,39.68,39.68,39.6,39.67,96100.0,27.9485,27.9485,27.8922,27.9415,96100.0
2009-03-10 11:50:00,39.67,39.83,39.63,39.83,163600.0,27.9415,28.0542,27.9133,28.0542,163600.0
2009-03-10 12:00:00,39.83,40.0,39.8,39.86,177400.0,28.0542,28.1739,28.033,28.0753,177400.0
2009-03-10 12:10:00,39.85,39.85,39.72,39.82,84400.0,28.0683,28.0683,27.9767,28.0471,84400.0
2009-03-10 12:20:00,39.81,39.87,39.8,39.86,58600.0,28.0401,28.0823,28.033,28.0753,58600.0
2009-03-10 12:30:00,39.87,39.9,39.83,39.86,63000.0,28.0823,28.1035,28.0542,28.0753,63000.0
2009-03-10 12:40:00,39.85,39.87,39.78,39.82,94800.0,28.0683,28.0823,28.019,28.0471,94800.0
2009-03-10 12:50:00,39.82,39.82,39.7,39.79,115900.0,28.0471,28.0471,27.9626,28.026,115900.0
2009-03-10 13:00:00,39.79,39.96,39.79,39.94,171000.0,28.026,28.1457,28.026,28.1316,171000.0
2009-03-10 13:10:00,39.94,40.0,39.91,39.98,145100.0,28.1316,28.1739,28.1105,28.1598,145100.0
2009-03-10 13:20:00,39.97,40.0,39.92,39.99,122800.0,28.1528,28.1739,28.1176,28.1669,122800.0
2009-03-10 13:30:00,39.98,40.07,39.96,40.0,219900.0,28.1598,28.2232,28.1457,28.1739,219900.0
2009-03-10 13:40:00,40.0,40.1,40.0,40.08,184100.0,28.1739,28.2443,28.1739,28.2303,184100.0
2009-03-10 13:50:00,40.09,40.1,39.86,39.89,147500.0,28.2373,28.2443,28.0753,28.0964,147500.0
2009-03-10 14:00:00,39.89,40.05,39.89,39.98,142800.0,28.0964,28.2091,28.0964,28.1598,142800.0
2009-03-10 14:10:00,39.99,40.06,39.96,39.99,234300.0,28.1669,28.2162,28.1457,28.1669,234300.0
2009-03-10 14:20:00,39.98,40.05,39.97,40.0,173500.0,28.1598,28.2091,28.1528,28.1739,173500.0
2009-03-10 14:30:00,40.0,40.15,39.96,40.1,335400.0,28.1739,28.2796,28.1457,28.2443,335400.0
2009-03-10 14:40:00,40.1,40.16,39.95,39.96,212800.0,28.2443,28.2866,28.1387,28.1457,212800.0
2009-03-10 14:50:00,39.96,40.09,39.96,40.05,165700.0,28.1457,28.2373,28.1457,28.2091,165700.0
2009-03-10 15:00:00,40.04,40.11,39.99,40.03,213600.0,28.2021,28.2514,28.1669,28.195,213600.0
2009-03-10 15:10:00,40.04,40.07,39.94,40.0,189000.0,28.2021,28.2232,28.1316,28.1739,189000.0
2009-03-10 15:20:00,40.0,40.17,39.98,40.1,246900.0,28.1739,28.2936,28.1598,28.2443,246900.0
2009-03-10 15:30:00,40.1,40.19,39.99,40.05,220100.0,28.2443,28.3077,28.1669,28.2091,220100.0
2009-03-10 15:40:00,40.06,40.12,39.93,39.99,317400.0,28.2162,28.2584,28.1246,28.1669,317400.0
2009-03-10 15:50:00,39.99,40.16,39.99,40.14,548300.0,28.1669,28.2866,28.1669,28.2725,548300.0
2009-03-11 09:30:00,40.12,40.43,39.86,40.0,182200.0,28.2584,28.4768,28.0753,28.1739,182200.0
2009-03-11 09:40:00,39.99,40.12,39.91,40.04,244400.0,28.1669,28.2584,28.1105,28.2021,244400.0
2009-03-11 09:50:00,40.06,40.18,39.9,40.0,284500.0,28.2162,28.3007,28.1035,28.1739,284500.0
2009-03-11 10:00:00,40.0,40.0,39.7,39.7,186000.0,28.1739,28.1739,27.9626,27.9626,186000.0
2009-03-11 10:10:00,39.7,39.73,39.37,39.62,198700.0,27.9626,27.9837,27.7302,27.9063,198700.0
2009-03-11 10:20:00,39.6,39.88,39.55,39.88,115500.0,27.8922,28.0894,27.857,28.0894,115500.0
2009-03-11 10:30:00,39.88,39.89,39.73,39.73,146300.0,28.0894,28.0964,27.9837,27.9837,146300.0
2009-03-11 10:40:00,39.72,39.82,39.67,39.79,111900.0,27.9767,28.0471,27.9415,28.026,111900.0
2009-03-11 10:50:00,39.8,39.88,39.77,39.84,88800.0,28.033,28.0894,28.0119,28.0612,88800.0
2009-03-11 11:00:00,39.85,39.95,39.82,39.95,76900.0,28.0683,28.1387,28.0471,28.1387,76900.0
2009-03-11 11:10:00,39.95,39.96,39.83,39.89,95100.0,28.1387,28.1457,28.0542,28.0964,95100.0
2009-03-11 11:20:00,39.89,39.91,39.7,39.75,126100.0,28.0964,28.1105,27.9626,27.9978,126100.0
2009-03-11 11:30:00,39.76,39.83,39.66,39.81,139200.0,28.0049,28.0542,27.9344,28.0401,139200.0
2009-03-11 11:40:00,39.82,39.82,39.69,39.72,71100.0,28.0471,28.0471,27.9556,27.9767,71100.0
2009-03-11 11:50:00,39.71,39.82,39.71,39.8,95300.0,27.9696,28.0471,27.9696,28.033,95300.0
2009-03-11 12:00:00,39.8,39.85,39.78,39.81,46600.0,28.033,28.0683,28.019,28.0401,46600.0
2009-03-11 12:10:00,39.82,39.91,39.79,39.8,118600.0,28.0471,28.1105,28.026,28.033,118600.0
2009-03-11 12:20:00,39.79,39.84,39.75,39.81,74800.0,28.026,28.0612,27.9978,28.0401,74800.0
2009-03-11 12:30:00,39.81,39.83,39.65,39.65,84200.0,28.0401,28.0542,27.9274,27.9274,84200.0
2009-03-11 12:40:00,39.64,39.71,39.62,39.69,128600.0,27.9203,27.9696,27.9063,27.9556,128600.0
2009-03-11 12:50:00,39.7,39.74,39.52,39.52,139600.0,27.9626,27.9908,27.8358,27.8358,139600.0
2009-03-11 13:00:00,39.53,39.61,39.5,39.6,160600.0,27.8429,27.8992,27.8217,27.8922,160600.0
2009-03-11 13:10:00,39.6,39.66,39.57,39.59,126800.0,27.8922,27.9344,27.871,27.8851,126800.0
2009-03-11 13:20:00,39.59,39.59,39.45,39.5,168000.0,27.8851,27.8851,27.7865,27.8217,168000.0
2009-03-11 13:30:00,39.5,39.68,39.48,39.68,139400.0,27.8217,27.9485,27.8076,27.9485,139400.0
2009-03-11 13:40:00,39.68,39.7,39.61,39.64,119700.0,27.9485,27.9626,27.8992,27.9203,119700.0
2009-03-11 13:50:00,39.64,39.66,39.56,39.6,81300.0,27.9203,27.9344,27.864,27.8922,81300.0
2009-03-11 14:00:00,39.6,39.72,39.5,39.5,146000.0,27.8922,27.9767,27.8217,27.8217,146000.0
2009-03-11 14:10:00,39.5,39.55,39.39,39.44,148900.0,27.8217,27.857,27.7443,27.7795,148900.0
2009-03-11 14:20:00,39.44,39.49,39.36,39.39,151700.0,27.7795,27.8147,27.7231,27.7443,151700.0
2009-03-11 14:30:00,39.39,39.43,39.34,39.41,198800.0,27.7443,27.7724,27.709,27.7583,198800.0
2009-03-11 14:40:00,39.41,39.54,39.36,39.52,166100.0,27.7583,27.8499,27.7231,27.8358,166100.0
2009-03-11 14:50:00,39.53,39.59,39.49,39.5,126100.0,27.8429,27.8851,27.8147,27.8217,126100.0
2009-03-11 15:00:00,39.5,39.67,39.5,39.65,155000.0,27.8217,27.9415,27.8217,27.9274,155000.0
2009-03-11 15:10:00,39.65,39.77,39.59,39.75,141800.0,27.9274,28.0119,27.8851,27.9978,141800.0
2009-03-11 15:20:00,39.76,39.85,39.68,39.72,268500.0,28.0049,28.0683,27.9485,27.9767,268500.0
2009-03-11 15:30:00,39.72,39.83,39.7,39.8,145700.0,27.9767,28.0542,27.9626,28.033,145700.0
2009-03-11 15:40:00,39.8,39.83,39.67,39.71,266800.0,28.033,28.0542,27.9415,27.9696,266800.0
2009-03-11 15:50:00,39.71,39.76,39.49,39.56,489400.0,27.9696,28.0049,27.8147,27.864,489400.0
2009-03-12 09:30:00,39.96,39.96,39.44,39.66,209100.0,28.1457,28.1457,27.7795,27.9344,209100.0
2009-03-12 09:40:00,39.66,39.66,39.33,39.51,78300.0,27.9344,27.9344,27.702,27.8288,78300.0
2009-03-12 09:50:00,39.51,39.72,39.45,39.7,80500.0,27.8288,27.9767,27.7865,27.9626,80500.0
2009-03-12 10:00:00,39.71,39.87,39.67,39.84,164700.0,27.9696,28.0823,27.9415,28.0612,164700.0
2009-03-12 10:10:00,39.85,39.88,39.76,39.82,216000.0,28.0683,28.0894,28.0049,28.0471,216000.0
2009-03-12 10:20:00,39.81,39.96,39.81,39.89,147700.0,28.0401,28.1457,28.0401,28.0964,147700.0
2009-03-12 10:30:00,39.89,39.93,39.75,39.8,124900.0,28.0964,28.1246,27.9978,28.033,124900.0
2009-03-12 10:40:00,39.79,40.0,39.79,39.98,105000.0,28.026,28.1739,28.026,28.1598,105000.0
2009-03-12 10:50:00,39.98,40.01,39.91,39.99,83100.0,28.1598,28.181,28.1105,28.1669,83100.0
2009-03-12 11:00:00,39.98,40.04,39.92,40.03,183700.0,28.1598,28.2021,28.1176,28.195,183700.0
2009-03-12 11:10:00,40.03,40.05,39.97,40.02,102600.0,28.195,28.2091,28.1528,28.188,102600.0
2009-03-12 11:20:00,40.02,40.03,39.89,39.93,112500.0,28.188,28.195,28.0964,28.1246,112500.0
2009-03-12 11:30:00,39.94,39.98,39.88,39.98,58000.0,28.1316,28.1598,28.0894,28.1598,58000.0
2009-03-12 11:40:00,39.99,40.22,39.99,40.09,128500.0,28.1669,28.3289,28.1669,28.2373,128500.0
2009-03-12 11:50:00,40.08,40.2,40.08,40.15,77600.0,28.2303,28.3148,28.2303,28.2796,77600.0
2009-03-12 12:00:00,40.15,40.38,40.15,40.37,109100.0,28.2796,28.4416,28.2796,28.4345,109100.0
2009-03-12 12:10:00,40.37,40.45,40.32,40.34,158600.0,28.4345,28.4909,28.3993,28.4134,158600.0
2009-03-12 12:20:00,40.34,40.35,40.19,40.27,88000.0,28.4134,28.4204,28.3077,28.3641,88000.0
2009-03-12 12:30:00,40.28,40.41,40.26,40.37,69500.0,28.3711,28.4627,28.357,28.4345,69500.0
2009-03-12 12:40:00,40.39,40.4,40.33,40.39,35900.0,28.4486,28.4556,28.4063,28.4486,35900.0
2009-03-12 12:50:00,40.38,40.42,40.31,40.35,124600.0,28.4416,28.4697,28.3923,28.4204,124600.0
2009-03-12 13:00:00,40.35,40.44,40.34,40.43,112500.0,28.4204,28.4838,28.4134,28.4768,112500.0
2009-03-12 13:10:00,40.43,40.47,40.41,40.45,140600.0,28.4768,28.505,28.4627,28.4909,140600.0
2009-03-12 13:20:00,40.44,40.5,40.38,40.42,81400.0,28.4838,28.5261,28.4416,28.4697,81400.0
2009-03-12 13:30:00,40.43,40.49,40.38,40.49,103000.0,28.4768,28.519,28.4416,28.519,103000.0
2009-03-12 13:40:00,40.49,40.55,40.49,40.53,111000.0,28.519,28.5613,28.519,28.5472,111000.0
2009-03-12 13:50:00,40.53,40.58,40.45,40.49,215100.0,28.5472,28.5824,28.4909,28.519,215100.0
2009-03-12 14:00:00,40.49,40.55,40.41,40.44,234400.0,28.519,28.5613,28.4627,28.4838,234400.0
2009-03-12 14:10:00,40.43,40.63,40.43,40.62,113000.0,28.4768,28.6176,28.4768,28.6106,113000.0
2009-03-12 14:20:00,40.62,40.75,40.59,40.75,133900.0,28.6106,28.7022,28.5895,28.7022,133900.0
2009-03-12 14:30:00,40.74,40.77,40.65,40.7,218600.0,28.6951,28.7163,28.6317,28.667,218600.0
2009-03-12 14:40:00,40.7,40.76,40.69,40.74,192300.0,28.667,28.7092,28.6599,28.6951,192300.0
2009-03-12 14:50:00,40.75,40.8,40.66,40.67,123600.0,28.7022,28.7374,28.6388,28.6458,123600.0
2009-03-12 15:00:00,40.68,40.68,40.63,40.65,164000.0,28.6529,28.6529,28.6176,28.6317,164000.0
2009-03-12 15:10:00,40.66,40.74,40.62,40.71,199000.0,28.6388,28.6951,28.6106,28.674,199000.0
2009-03-12 15:20:00,40.71,40.71,40.58,40.64,167800.0,28.674,28.674,28.5824,28.6247,167800.0
2009-03-12 15:30:00,40.63,40.77,40.58,40.76,212300.0,28.6176,28.7163,28.5824,28.7092,212300.0
2009-03-12 15:40:00,40.76,40.99,40.75,40.99,210400.0,28.7092,28.8712,28.7022,28.8712,210400.0
2009-03-12 15:50:00,40.99,40.99,40.83,40.91,499400.0,28.8712,28.8712,28.7585,28.8149,499400.0
2009-03-13 09:30:00,40.99,41.04,40.5,40.84,137300.0,28.8712,28.9064,28.5261,28.7656,137300.0
2009-03-13 09:40:00,40.83,41.0,40.68,40.98,149700.0,28.7585,28.8783,28.6529,28.8642,149700.0
2009-03-13 09:50:00,40.96,41.42,40.93,41.42,155300.0,28.8501,29.1741,28.829,29.1741,155300.0
2009-03-13 10:00:00,41.41,41.74,41.39,41.71,210100.0,29.167,29.3995,29.153,29.3783,210100.0
2009-03-13 10:10:00,41.72,41.79,41.52,41.68,184000.0,29.3854,29.4347,29.2445,29.3572,184000.0
2009-03-13 10:20:00,41.68,41.72,41.49,41.59,126700.0,29.3572,29.3854,29.2234,29.2938,126700.0
2009-03-13 10:30:00,41.59,41.6,41.24,41.38,239500.0,29.2938,29.3009,29.0473,29.1459,239500.0
2009-03-13 10:40:00,41.39,41.76,41.39,41.72,149900.0,29.153,29.4136,29.153,29.3854,149900.0
2009-03-13 10:50:00,41.73,41.74,41.51,41.55,188700.0,29.3924,29.3995,29.2375,29.2656,188700.0
2009-03-13 11:00:00,41.56,41.72,41.53,41.67,163400.0,29.2727,29.3854,29.2516,29.3502,163400.0
2009-03-13 11:10:00,41.64,41.64,41.49,41.49,136600.0,29.329,29.329,29.2234,29.2234,136600.0
2009-03-13 11:20:00,41.5,41.65,41.47,41.64,146400.0,29.2304,29.3361,29.2093,29.329,146400.0
2009-03-13 11:30:00,41.64,41.69,41.56,41.62,115100.0,29.329,29.3643,29.2727,29.315,115100.0
2009-03-13 11:40:00,41.62,41.68,41.45,41.49,125300.0,29.315,29.3572,29.1952,29.2234,125300.0
2009-03-13 11:50:00,41.5,41.71,41.48,41.7,168400.0,29.2304,29.3783,29.2163,29.3713,168400.0
2009-03-13 12:00:00,41.7,41.77,41.68,41.77,115600.0,29.3713,29.4206,29.3572,29.4206,115600.0
2009-03-13 12:10:00,41.78,41.78,41.57,41.58,155000.0,29.4276,29.4276,29.2797,29.2868,155000.0
2009-03-13 12:20:00,41.58,41.69,41.55,41.6,129900.0,29.2868,29.3643,29.2656,29.3009,129900.0
2009-03-13 12:30:00,41.59,41.61,41.5,41.52,105700.0,29.2938,29.3079,29.2304,29.2445,105700.0
2009-03-13 12:40:00,41.51,41.72,41.5,41.59,118500.0,29.2375,29.3854,29.2304,29.2938,118500.0
2009-03-13 12:50:00,41.59,41.74,41.52,41.74,94700.0,29.2938,29.3995,29.2445,29.3995,94700.0
2009-03-13 13:00:00,41.73,41.77,41.73,41.74,52800.0,29.3924,29.4206,29.3924,29.3995,52800.0
2009-03-13 13:10:00,41.74,41.88,41.74,41.85,80000.0,29.3995,29.4981,29.3995,29.477,80000.0
2009-03-13 13:20:00,41.86,41.96,41.81,41.9,106300.0,29.484,29.5544,29.4488,29.5122,106300.0
2009-03-13 13:30:00,41.89,42.07,41.83,42.06,142100.0,29.5051,29.6319,29.4629,29.6249,142100.0
2009-03-13 13:40:00,42.06,42.18,42.04,42.07,134600.0,29.6249,29.7094,29.6108,29.6319,134600.0
2009-03-13 13:50:00,42.08,42.24,42.01,42.16,149800.0,29.639,29.7516,29.5896,29.6953,149800.0
2009-03-13 14:00:00,42.17,42.4,42.15,42.31,181500.0,29.7023,29.8643,29.6883,29.801,181500.0
2009-03-13 14:10:00,42.31,42.31,42.13,42.14,132700.0,29.801,29.801,29.6742,29.6812,132700.0
2009-03-13 14:20:00,42.13,42.14,42.04,42.1,113300.0,29.6742,29.6812,29.6108,29.653,113300.0
2009-03-13 14:30:00,42.09,42.23,42.04,42.17,131200.0,29.646,29.7446,29.6108,29.7023,131200.0
2009-03-13 14:40:00,42.16,42.35,42.14,42.28,170500.0,29.6953,29.8291,29.6812,29.7798,170500.0
2009-03-13 14:50:00,42.28,42.29,42.11,42.17,141200.0,29.7798,29.7869,29.6601,29.7023,141200.0
2009-03-13 15:00:00,42.17,42.25,42.15,42.18,169400.0,29.7023,29.7587,29.6883,29.7094,169400.0
2009-03-13 15:10:00,42.18,42.27,42.09,42.26,126800.0,29.7094,29.7728,29.646,29.7657,126800.0
2009-03-13 15:20:00,42.27,42.38,42.24,42.33,178700.0,29.7728,29.8503,29.7516,29.815,178700.0
2009-03-13 15:30:00,42.33,42.35,42.12,42.13,219100.0,29.815,29.8291,29.6671,29.6742,219100.0
2009-03-13 15:40:00,42.14,42.22,42.09,42.09,220500.0,29.6812,29.7376,29.646,29.646,220500.0
2009-03-13 15:50:00,42.1,42.29,42.04,42.18,371500.0,29.653,29.7869,29.6108,29.7094,371500.0
2009-03-16 09:30:00,42.25,42.55,42.06,42.13,112100.0,29.7587,29.97,29.6249,29.6742,112100.0
2009-03-16 09:40:00,42.12,42.47,42.03,42.41,104100.0,29.6671,29.9136,29.6037,29.8714,104100.0
2009-03-16 09:50:00,42.39,42.47,42.23,42.41,124200.0,29.8573,29.9136,29.7446,29.8714,124200.0
2009-03-16 10:00:00,42.41,42.47,42.19,42.2,57700.0,29.8714,29.9136,29.7164,29.7235,57700.0
2009-03-16 10:10:00,42.19,42.21,42.0,42.0,93100.0,29.7164,29.7305,29.5826,29.5826,93100.0
2009-03-16 10:20:00,42.01,42.13,42.0,42.11,72200.0,29.5896,29.6742,29.5826,29.6601,72200.0
2009-03-16 10:30:00,42.12,42.37,42.12,42.17,118900.0,29.6671,29.8432,29.6671,29.7023,118900.0
2009-03-16 10:40:00,42.18,42.21,42.12,42.17,37100.0,29.7094,29.7305,29.6671,29.7023,37100.0
2009-03-16 10:50:00,42.14,42.17,42.03,42.05,70100.0,29.6812,29.7023,29.6037,29.6178,70100.0
2009-03-16 11:00:00,42.06,42.3,42.03,42.27,84500.0,29.6249,29.7939,29.6037,29.7728,84500.0
2009-03-16 11:10:00,42.28,42.51,42.24,42.43,61400.0,29.7798,29.9418,29.7516,29.8855,61400.0
2009-03-16 11:20:00,42.42,42.53,42.3,42.43,118800.0,29.8784,29.9559,29.7939,29.8855,118800.0
2009-03-16 11:30:00,42.43,42.57,42.39,42.57,138000.0,29.8855,29.9841,29.8573,29.9841,138000.0
2009-03-16 11:40:00,42.57,42.67,42.51,42.61,142000.0,29.9841,30.0545,29.9418,30.0123,142000.0
2009-03-16 11:50:00,42.6,42.7,42.55,42.65,118800.0,30.0052,30.0756,29.97,30.0404,118800.0
2009-03-16 12:00:00,42.66,42.74,42.57,42.7,165200.0,30.0475,30.1038,29.9841,30.0756,165200.0
2009-03-16 12:10:00,42.7,42.83,42.7,42.81,147600.0,30.0756,30.1672,30.0756,30.1531,147600.0
2009-03-16 12:20:00,42.82,42.82,42.6,42.63,83700.0,30.1602,30.1602,30.0052,30.0263,83700.0
2009-03-16 12:30:00,42.63,42.78,42.61,42.69,78800.0,30.0263,30.132,30.0123,30.0686,78800.0
2009-03-16 12:40:00,42.69,42.79,42.6,42.78,121000.0,30.0686,30.139,30.0052,30.132,121000.0
2009-03-16 12:50:00,42.78,42.92,42.78,42.9,88300.0,30.132,30.2306,30.132,30.2165,88300.0
2009-03-16 13:00:00,42.9,42.93,42.8,42.86,83000.0,30.2165,30.2376,30.1461,30.1883,83000.0
2009-03-16 13:10:00,42.87,43.02,42.84,43.02,116700.0,30.1954,30.301,30.1743,30.301,116700.0
2009-03-16 13:20:00,43.01,43.02,42.86,42.99,147600.0,30.294,30.301,30.1883,30.2799,147600.0
2009-03-16 13:30:00,42.99,43.0,42.89,42.97,87800.0,30.2799,30.287,30.2095,30.2658,87800.0
2009-03-16 13:40:00,42.98,43.0,42.89,43.0,65500.0,30.2729,30.287,30.2095,30.287,65500.0
2009-03-16 13:50:00,42.99,43.0,42.88,42.92,104500.0,30.2799,30.287,30.2024,30.2306,104500.0
2009-03-16 14:00:00,42.91,42.93,42.81,42.82,114400.0,30.2236,30.2376,30.1531,30.1602,114400.0
2009-03-16 14:10:00,42.83,42.88,42.79,42.85,122100.0,30.1672,30.2024,30.139,30.1813,122100.0
2009-03-16 14:20:00,42.85,42.86,42.72,42.77,127700.0,30.1813,30.1883,30.0897,30.125,127700.0
2009-03-16 14:30:00,42.77,42.78,42.67,42.72,147100.0,30.125,30.132,30.0545,30.0897,147100.0
2009-03-16 14:40:00,42.73,42.85,42.73,42.82,98700.0,30.0968,30.1813,30.0968,30.1602,98700.0
2009-03-16 14:50:00,42.83,42.84,42.55,42.55,116100.0,30.1672,30.1743,29.97,29.97,116100.0
2009-03-16 15:00:00,42.55,42.57,42.38,42.46,144400.0,29.97,29.9841,29.8503,29.9066,144400.0
2009-03-16 15:10:00,42.46,42.5,42.32,42.37,126100.0,29.9066,29.9348,29.808,29.8432,126100.0
2009-03-16 15:20:00,42.37,42.37,42.16,42.25,185800.0,29.8432,29.8432,29.6953,29.7587,185800.0
2009-03-16 15:30:00,42.26,42.26,42.03,42.07,191700.0,29.7657,29.7657,29.6037,29.6319,191700.0
2009-03-16 15:40:00,42.08,42.13,42.0,42.01,191700.0,29.639,29.6742,29.5826,29.5896,191700.0
2009-03-16 15:50:00,42.02,42.12,42.01,42.12,242800.0,29.5967,29.6671,29.5896,29.6671,242800.0
2009-03-17 09:30:00,43.02,43.41,42.95,43.1,297600.0,30.301,30.5757,30.2517,30.3574,297600.0
2009-03-17 09:40:00,43.1,43.13,42.85,42.9,160300.0,30.3574,30.3785,30.1813,30.2165,160300.0
2009-03-17 09:50:00,42.89,43.06,42.81,43.02,212000.0,30.2095,30.3292,30.1531,30.301,212000.0
2009-03-17 10:00:00,43.01,43.3,43.01,43.21,165700.0,30.294,30.4983,30.294,30.4349,165700.0
2009-03-17 10:10:00,43.21,43.28,43.01,43.13,219300.0,30.4349,30.4842,30.294,30.3785,219300.0
2009-03-17 10:20:00,43.13,43.29,43.11,43.14,185400.0,30.3785,30.4912,30.3644,30.3856,185400.0
2009-03-17 10:30:00,43.14,43.28,43.09,43.27,116600.0,30.3856,30.4842,30.3503,30.4771,116600.0
2009-03-17 10:40:00,43.28,43.48,43.23,43.47,166500.0,30.4842,30.625,30.449,30.618,166500.0
2009-03-17 10:50:00,43.47,43.59,43.45,43.5,153700.0,30.618,30.7025,30.6039,30.6391,153700.0
2009-03-17 11:00:00,43.49,43.49,43.38,43.47,123300.0,30.6321,30.6321,30.5546,30.618,123300.0
2009-03-17 11:10:00,43.46,43.49,43.28,43.32,118400.0,30.611,30.6321,30.4842,30.5123,118400.0
2009-03-17 11:20:00,43.31,43.38,43.27,43.3,136800.0,30.5053,30.5546,30.4771,30.4983,136800.0
2009-03-17 11:30:00,43.31,43.37,43.26,43.3,142500.0,30.5053,30.5476,30.4701,30.4983,142500.0
2009-03-17 11:40:00,43.29,43.43,43.26,43.39,108000.0,30.4912,30.5898,30.4701,30.5616,108000.0
2009-03-17 11:50:00,43.39,43.48,43.37,43.46,46400.0,30.5616,30.625,30.5476,30.611,46400.0
2009-03-17 12:00:00,43.46,43.5,43.39,43.41,68900.0,30.611,30.6391,30.5616,30.5757,68900.0
2009-03-17 12:10:00,43.41,43.52,43.4,43.5,63800.0,30.5757,30.6532,30.5687,30.6391,63800.0
2009-03-17 12:20:00,43.5,43.61,43.47,43.59,118400.0,30.6391,30.7166,30.618,30.7025,118400.0
2009-03-17 12:30:00,43.6,43.69,43.53,43.65,92400.0,30.7096,30.773,30.6603,30.7448,92400.0
2009-03-17 12:40:00,43.65,43.7,43.61,43.67,76400.0,30.7448,30.78,30.7166,30.7589,76400.0
2009-03-17 12:50:00,43.66,43.68,43.6,43.61,83200.0,30.7518,30.7659,30.7096,30.7166,83200.0
2009-03-17 13:00:00,43.6,43.64,43.59,43.61,62900.0,30.7096,30.7377,30.7025,30.7166,62900.0
2009-03-17 13:10:00,43.61,43.79,43.58,43.69,161600.0,30.7166,30.8434,30.6955,30.773,161600.0
2009-03-17 13:20:00,43.69,43.8,43.63,43.67,81500.0,30.773,30.8504,30.7307,30.7589,81500.0
2009-03-17 13:30:00,43.67,43.87,43.65,43.78,80000.0,30.7589,30.8997,30.7448,30.8363,80000.0
2009-03-17 13:40:00,43.78,43.92,43.78,43.87,116300.0,30.8363,30.935,30.8363,30.8997,116300.0
2009-03-17 13:50:00,43.88,43.94,43.84,43.91,152500.0,30.9068,30.949,30.8786,30.9279,152500.0
2009-03-17 14:00:00,43.91,43.95,43.88,43.89,151800.0,30.9279,30.9561,30.9068,30.9138,151800.0
2009-03-17 14:10:00,43.9,43.93,43.77,43.77,130400.0,30.9209,30.942,30.8293,30.8293,130400.0
2009-03-17 14:20:00,43.78,43.79,43.57,43.57,148100.0,30.8363,30.8434,30.6884,30.6884,148100.0
2009-03-17 14:30:00,43.58,43.67,43.51,43.64,101600.0,30.6955,30.7589,30.6462,30.7377,101600.0
2009-03-17 14:40:00,43.64,43.78,43.64,43.77,90300.0,30.7377,30.8363,30.7377,30.8293,90300.0
2009-03-17 14:50:00,43.77,43.84,43.66,43.66,109800.0,30.8293,30.8786,30.7518,30.7518,109800.0
2009-03-17 15:00:00,43.67,43.88,43.62,43.86,213000.0,30.7589,30.9068,30.7236,30.8927,213000.0
2009-03-17 15:10:00,43.87,43.89,43.76,43.87,160900.0,30.8997,30.9138,30.8223,30.8997,160900.0
2009-03-17 15:20:00,43.88,43.97,43.79,43.8,153900.0,30.9068,30.9702,30.8434,30.8504,153900.0
2009-03-17 15:30:00,43.8,43.84,43.73,43.84,212700.0,30.8504,30.8786,30.8011,30.8786,212700.0
2009-03-17 15:40:00,43.84,43.99,43.82,43.9,265300.0,30.8786,30.9843,30.8645,30.9209,265300.0
2009-03-17 15:50:00,43.9,44.02,43.81,43.99,441200.0,30.9209,31.0054,30.8575,30.9843,441200.0
2009-03-18 09:30:00,43.89,43.9,43.43,43.72,253900.0,30.9138,30.9209,30.5898,30.7941,253900.0
2009-03-18 09:40:00,43.72,43.85,43.66,43.85,174800.0,30.7941,30.8856,30.7518,30.8856,174800.0
2009-03-18 09:50:00,43.86,43.89,43.69,43.78,95100.0,30.8927,30.9138,30.773,30.8363,95100.0
2009-03-18 10:00:00,43.78,43.79,43.48,43.51,219900.0,30.8363,30.8434,30.625,30.6462,219900.0
2009-03-18 10:10:00,43.51,43.61,43.42,43.47,110500.0,30.6462,30.7166,30.5828,30.618,110500.0
2009-03-18 10:20:00,43.47,43.47,43.24,43.27,115100.0,30.618,30.618,30.456,30.4771,115100.0
2009-03-18 10:30:00,43.27,43.36,43.16,43.36,103100.0,30.4771,30.5405,30.3996,30.5405,103100.0
2009-03-18 10:40:00,43.36,43.5,43.3,43.49,145800.0,30.5405,30.6391,30.4983,30.6321,145800.0
2009-03-18 10:50:00,43.49,43.54,43.42,43.51,102400.0,30.6321,30.6673,30.5828,30.6462,102400.0
2009-03-18 11:00:00,43.52,43.52,43.32,43.33,124900.0,30.6532,30.6532,30.5123,30.5194,124900.0
2009-03-18 11:10:00,43.32,43.36,43.26,43.26,92500.0,30.5123,30.5405,30.4701,30.4701,92500.0
2009-03-18 11:20:00,43.27,43.28,43.12,43.14,121900.0,30.4771,30.4842,30.3715,30.3856,121900.0
2009-03-18 11:30:00,43.13,43.23,43.08,43.09,104300.0,30.3785,30.449,30.3433,30.3503,104300.0
2009-03-18 11:40:00,43.09,43.25,43.08,43.17,78500.0,30.3503,30.463,30.3433,30.4067,78500.0
2009-03-18 11:50:00,43.17,43.27,43.15,43.26,72500.0,30.4067,30.4771,30.3926,30.4701,72500.0
2009-03-18 12:00:00,43.26,43.42,43.26,43.39,132600.0,30.4701,30.5828,30.4701,30.5616,132600.0
2009-03-18 12:10:00,43.39,43.47,43.35,43.47,48200.0,30.5616,30.618,30.5335,30.618,48200.0
2009-03-18 12:20:00,43.47,43.48,43.37,43.46,94700.0,30.618,30.625,30.5476,30.611,94700.0
2009-03-18 12:30:00,43.47,43.54,43.42,43.52,150100.0,30.618,30.6673,30.5828,30.6532,150100.0
2009-03-18 12:40:00,43.52,43.53,43.46,43.47,85200.0,30.6532,30.6603,30.611,30.618,85200.0
2009-03-18 12:50:00,43.47,43.67,43.44,43.66,157200.0,30.618,30.7589,30.5969,30.7518,157200.0
2009-03-18 13:00:00,43.66,43.74,43.62,43.74,99300.0,30.7518,30.8082,30.7236,30.8082,99300.0
2009-03-18 13:10:00,43.75,43.79,43.67,43.7,98500.0,30.8152,30.8434,30.7589,30.78,98500.0
2009-03-18 13:20:00,43.7,43.78,43.63,43.77,71700.0,30.78,30.8363,30.7307,30.8293,71700.0
2009-03-18 13:30:00,43.77,43.78,43.68,43.69,42100.0,30.8293,30.8363,30.7659,30.773,42100.0
2009-03-18 13:40:00,43.68,43.82,43.68,43.76,96600.0,30.7659,30.8645,30.7659,30.8223,96600.0
2009-03-18 13:50:00,43.76,43.85,43.75,43.79,75200.0,30.8223,30.8856,30.8152,30.8434,75200.0
2009-03-18 14:00:00,43.78,43.8,43.66,43.75,113100.0,30.8363,30.8504,30.7518,30.8152,113100.0
2009-03-18 14:10:00,43.75,44.08,43.67,43.92,230900.0,30.8152,31.0476,30.7589,30.935,230900.0
2009-03-18 14:20:00,43.91,44.52,43.89,44.32,347500.0,30.9279,31.3576,30.9138,31.2167,347500.0
2009-03-18 14:30:00,44.33,44.47,44.2,44.42,226200.0,31.2237,31.3223,31.1322,31.2871,226200.0
2009-03-18 14:40:00,44.45,44.74,44.26,44.72,224800.0,31.3083,31.5125,31.1744,31.4984,224800.0
2009-03-18 14:50:00,44.73,44.99,44.65,44.95,388400.0,31.5055,31.6886,31.4491,31.6604,388400.0
2009-03-18 15:00:00,44.95,44.97,44.79,44.92,381500.0,31.6604,31.6745,31.5477,31.6393,381500.0
2009-03-18 15:10:00,44.92,45.04,44.81,44.81,395300.0,31.6393,31.7238,31.5618,31.5618,395300.0
2009-03-18 15:20:00,44.81,44.81,44.32,44.41,445100.0,31.5618,31.5618,31.2167,31.2801,445100.0
2009-03-18 15:30:00,44.42,44.48,44.23,44.24,255200.0,31.2871,31.3294,31.1533,31.1603,255200.0
2009-03-18 15:40:00,44.23,44.5,44.23,44.44,304100.0,31.1533,31.3435,31.1533,31.3012,304100.0
2009-03-18 15:50:00,44.44,44.61,44.41,44.46,404000.0,31.3012,31.421,31.2801,31.3153,404000.0
2009-03-19 09:30:00,44.62,44.78,44.27,44.39,141800.0,31.428,31.5407,31.1815,31.266,141800.0
2009-03-19 09:40:00,44.39,44.66,44.25,44.66,136300.0,31.266,31.4562,31.1674,31.4562,136300.0
2009-03-19 09:50:00,44.64,44.68,44.34,44.45,152700.0,31.4421,31.4703,31.2308,31.3083,152700.0
2009-03-19 10:00:00,44.45,44.62,44.39,44.56,82700.0,31.3083,31.428,31.266,31.3857,82700.0
2009-03-19 10:10:00,44.56,44.67,44.49,44.59,95200.0,31.3857,31.4632,31.3364,31.4069,95200.0
2009-03-19 10:20:00,44.59,44.69,44.44,44.44,110400.0,31.4069,31.4773,31.3012,31.3012,110400.0
2009-03-19 10:30:00,44.44,44.53,44.4,44.46,58000.0,31.3012,31.3646,31.273,31.3153,58000.0
2009-03-19 10:40:00,44.46,44.63,44.46,44.55,73900.0,31.3153,31.435,31.3153,31.3787,73900.0
2009-03-19 10:50:00,44.55,44.64,44.49,44.62,96000.0,31.3787,31.4421,31.3364,31.428,96000.0
2009-03-19 11:00:00,44.63,44.75,44.56,44.63,102900.0,31.435,31.5196,31.3857,31.435,102900.0
2009-03-19 11:10:00,44.63,44.68,44.52,44.61,92400.0,31.435,31.4703,31.3576,31.421,92400.0
2009-03-19 11:20:00,44.61,44.66,44.51,44.53,107600.0,31.421,31.4562,31.3505,31.3646,107600.0
2009-03-19 11:30:00,44.53,44.54,44.46,44.47,112600.0,31.3646,31.3716,31.3153,31.3223,112600.0
2009-03-19 11:40:00,44.47,45.01,44.47,45.01,245100.0,31.3223,31.7027,31.3223,31.7027,245100.0
2009-03-19 11:50:00,45.01,45.05,44.87,44.99,184100.0,31.7027,31.7309,31.6041,31.6886,184100.0
2009-03-19 12:00:00,44.99,45.06,44.94,44.99,55600.0,31.6886,31.7379,31.6534,31.6886,55600.0
2009-03-19 12:10:00,44.99,45.06,44.88,44.89,63300.0,31.6886,31.7379,31.6111,31.6182,63300.0
2009-03-19 12:20:00,44.89,44.95,44.83,44.93,152400.0,31.6182,31.6604,31.5759,31.6463,152400.0
2009-03-19 12:30:00,44.95,44.95,44.83,44.91,85600.0,31.6604,31.6604,31.5759,31.6323,85600.0
2009-03-19 12:40:00,44.92,45.06,44.9,45.03,122000.0,31.6393,31.7379,31.6252,31.7168,122000.0
2009-03-19 12:50:00,45.04,45.1,45.02,45.04,185500.0,31.7238,31.7661,31.7097,31.7238,185500.0
2009-03-19 13:00:00,45.04,45.09,44.99,45.02,84900.0,31.7238,31.759,31.6886,31.7097,84900.0
2009-03-19 13:10:00,45.01,45.12,44.99,45.11,102900.0,31.7027,31.7802,31.6886,31.7731,102900.0
2009-03-19 13:20:00,45.1,45.24,45.1,45.19,122400.0,31.7661,31.8647,31.7661,31.8295,122400.0
2009-03-19 13:30:00,45.19,45.24,44.94,44.94,186800.0,31.8295,31.8647,31.6534,31.6534,186800.0
2009-03-19 13:40:00,44.95,44.98,44.86,44.97,98600.0,31.6604,31.6816,31.597,31.6745,98600.0
2009-03-19 13:50:00,44.96,44.97,44.86,44.91,86700.0,31.6675,31.6745,31.597,31.6323,86700.0
2009-03-19 14:00:00,44.92,45.09,44.89,45.09,300900.0,31.6393,31.759,31.6182,31.759,300900.0
2009-03-19 14:10:00,45.09,45.16,45.07,45.13,184300.0,31.759,31.8083,31.745,31.7872,184300.0
2009-03-19 14:20:00,45.12,45.16,45.1,45.16,185200.0,31.7802,31.8083,31.7661,31.8083,185200.0
2009-03-19 14:30:00,45.16,45.22,45.11,45.18,147500.0,31.8083,31.8506,31.7731,31.8224,147500.0
2009-03-19 14:40:00,45.17,45.2,45.1,45.1,258800.0,31.8154,31.8365,31.7661,31.7661,258800.0
2009-03-19 14:50:00,45.11,45.17,45.06,45.07,231000.0,31.7731,31.8154,31.7379,31.745,231000.0
2009-03-19 15:00:00,45.07,45.16,45.05,45.1,256200.0,31.745,31.8083,31.7309,31.7661,256200.0
2009-03-19 15:10:00,45.09,45.19,45.07,45.11,137600.0,31.759,31.8295,31.745,31.7731,137600.0
2009-03-19 15:20:00,45.12,45.13,44.98,45.06,308000.0,31.7802,31.7872,31.6816,31.7379,308000.0
2009-03-19 15:30:00,45.06,45.17,45.03,45.06,324200.0,31.7379,31.8154,31.7168,31.7379,324200.0
2009-03-19 15:40:00,45.06,45.27,45.02,45.25,428000.0,31.7379,31.8858,31.7097,31.8717,428000.0
2009-03-19 15:50:00,45.25,45.26,45.08,45.13,386000.0,31.8717,31.8788,31.752,31.7872,386000.0
2009-03-20 09:30:00,45.5,45.64,45.0,45.41,1314100.0,32.0478,32.1464,31.6956,31.9844,1314100.0
2009-03-20 09:40:00,45.41,45.44,44.92,45.22,193400.0,31.9844,32.0056,31.6393,31.8506,193400.0
2009-03-20 09:50:00,45.23,45.43,45.19,45.28,207400.0,31.8576,31.9985,31.8295,31.8929,207400.0
2009-03-20 10:00:00,45.26,45.3,45.12,45.29,92700.0,31.8788,31.907,31.7802,31.8999,92700.0
2009-03-20 10:10:00,45.3,45.48,45.12,45.12,101500.0,31.907,32.0337,31.7802,31.7802,101500.0
2009-03-20 10:20:00,45.12,45.13,44.98,45.0,177500.0,31.7802,31.7872,31.6816,31.6956,177500.0
2009-03-20 10:30:00,45.0,45.02,44.89,44.99,158100.0,31.6956,31.7097,31.6182,31.6886,158100.0
2009-03-20 10:40:00,44.99,45.21,44.96,45.2,121500.0,31.6886,31.8436,31.6675,31.8365,121500.0
2009-03-20 10:50:00,45.2,45.25,45.1,45.15,87800.0,31.8365,31.8717,31.7661,31.8013,87800.0
2009-03-20 11:00:00,45.15,45.19,44.94,44.95,98500.0,31.8013,31.8295,31.6534,31.6604,98500.0
2009-03-20 11:10:00,44.96,44.99,44.78,44.78,94500.0,31.6675,31.6886,31.5407,31.5407,94500.0
2009-03-20 11:20:00,44.8,44.87,44.75,44.76,87100.0,31.5548,31.6041,31.5196,31.5266,87100.0
2009-03-20 11:30:00,44.78,44.87,44.72,44.72,93200.0,31.5407,31.6041,31.4984,31.4984,93200.0
2009-03-20 11:40:00,44.72,44.74,44.63,44.65,82700.0,31.4984,31.5125,31.435,31.4491,82700.0
2009-03-20 11:50:00,44.65,44.69,44.58,44.64,100500.0,31.4491,31.4773,31.3998,31.4421,100500.0
2009-03-20 12:00:00,44.63,44.64,44.54,44.56,117100.0,31.435,31.4421,31.3716,31.3857,117100.0
2009-03-20 12:10:00,44.56,44.62,44.55,44.61,76500.0,31.3857,31.428,31.3787,31.421,76500.0
2009-03-20 12:20:00,44.61,44.74,44.6,44.7,65500.0,31.421,31.5125,31.4139,31.4843,65500.0
2009-03-20 12:30:00,44.69,44.77,44.67,44.69,117900.0,31.4773,31.5336,31.4632,31.4773,117900.0
2009-03-20 12:40:00,44.69,44.72,44.53,44.54,68200.0,31.4773,31.4984,31.3646,31.3716,68200.0
2009-03-20 12:50:00,44.55,44.56,44.35,44.41,138900.0,31.3787,31.3857,31.2378,31.2801,138900.0
2009-03-20 13:00:00,44.41,44.41,44.27,44.28,95300.0,31.2801,31.2801,31.1815,31.1885,95300.0
2009-03-20 13:10:00,44.29,44.34,44.25,44.34,54000.0,31.1956,31.2308,31.1674,31.2308,54000.0
2009-03-20 13:20:00,44.34,44.36,44.18,44.22,78500.0,31.2308,31.2449,31.1181,31.1463,78500.0
2009-03-20 13:30:00,44.21,44.36,44.2,44.27,102800.0,31.1392,31.2449,31.1322,31.1815,102800.0
2009-03-20 13:40:00,44.27,44.39,44.22,44.25,70000.0,31.1815,31.266,31.1463,31.1674,70000.0
2009-03-20 13:50:00,44.26,44.31,44.1,44.17,81600.0,31.1744,31.2096,31.0617,31.111,81600.0
2009-03-20 14:00:00,44.16,44.23,44.02,44.09,135400.0,31.104,31.1533,31.0054,31.0547,135400.0
2009-03-20 14:10:00,44.09,44.1,44.0,44.01,95300.0,31.0547,31.0617,30.9913,30.9983,95300.0
2009-03-20 14:20:00,44.02,44.2,44.02,44.17,86100.0,31.0054,31.1322,31.0054,31.111,86100.0
2009-03-20 14:30:00,44.17,44.49,44.17,44.49,141400.0,31.111,31.3364,31.111,31.3364,141400.0
2009-03-20 14:40:00,44.49,44.51,44.36,44.44,81500.0,31.3364,31.3505,31.2449,31.3012,81500.0
2009-03-20 14:50:00,44.44,44.53,44.29,44.49,98600.0,31.3012,31.3646,31.1956,31.3364,98600.0
2009-03-20 15:00:00,44.49,44.65,44.49,44.61,115900.0,31.3364,31.4491,31.3364,31.421,115900.0
2009-03-20 15:10:00,44.6,44.69,44.56,44.59,98200.0,31.4139,31.4773,31.3857,31.4069,98200.0
2009-03-20 15:20:00,44.57,44.86,44.56,44.76,174900.0,31.3928,31.597,31.3857,31.5266,174900.0
2009-03-20 15:30:00,44.76,45.06,44.76,44.87,274600.0,31.5266,31.7379,31.5266,31.6041,274600.0
2009-03-20 15:40:00,44.87,44.92,44.83,44.84,186300.0,31.6041,31.6393,31.5759,31.583,186300.0
2009-03-20 15:50:00,44.83,44.88,44.76,44.82,462000.0,31.5759,31.6111,31.5266,31.5689,462000.0
2009-03-23 09:30:00,45.5,45.84,45.25,45.5,213700.0,32.0478,32.2873,31.8717,32.0478,213700.0
2009-03-23 09:40:00,45.54,45.75,45.25,45.42,161200.0,32.076,32.2239,31.8717,31.9915,161200.0
2009-03-23 09:50:00,45.42,45.51,45.33,45.46,145800.0,31.9915,32.0549,31.9281,32.0196,145800.0
2009-03-23 10:00:00,45.48,45.87,45.48,45.82,150700.0,32.0337,32.3084,32.0337,32.2732,150700.0
2009-03-23 10:10:00,45.81,46.16,45.74,46.14,147800.0,32.2662,32.5127,32.2169,32.4986,147800.0
2009-03-23 10:20:00,46.14,46.2,45.89,46.05,141100.0,32.4986,32.5409,32.3225,32.4352,141100.0
2009-03-23 10:30:00,46.07,46.25,45.97,46.0,116800.0,32.4493,32.5761,32.3789,32.4,116800.0
2009-03-23 10:40:00,45.99,46.1,45.96,46.04,78800.0,32.393,32.4704,32.3718,32.4282,78800.0
2009-03-23 10:50:00,46.05,46.16,45.96,46.13,74700.0,32.4352,32.5127,32.3718,32.4916,74700.0
2009-03-23 11:00:00,46.13,46.2,46.04,46.07,52600.0,32.4916,32.5409,32.4282,32.4493,52600.0
2009-03-23 11:10:00,46.04,46.11,46.0,46.05,97600.0,32.4282,32.4775,32.4,32.4352,97600.0
2009-03-23 11:20:00,46.06,46.08,45.88,45.91,79500.0,32.4423,32.4563,32.3155,32.3366,79500.0
2009-03-23 11:30:00,45.9,46.02,45.9,45.98,92800.0,32.3296,32.4141,32.3296,32.3859,92800.0
2009-03-23 11:40:00,45.98,46.12,45.96,46.08,51400.0,32.3859,32.4845,32.3718,32.4563,51400.0
2009-03-23 11:50:00,46.08,46.28,46.07,46.23,98600.0,32.4563,32.5972,32.4493,32.562,98600.0
2009-03-23 12:00:00,46.23,46.29,46.08,46.12,76600.0,32.562,32.6043,32.4563,32.4845,76600.0
2009-03-23 12:10:00,46.13,46.25,46.13,46.19,59500.0,32.4916,32.5761,32.4916,32.5338,59500.0
2009-03-23 12:20:00,46.19,46.33,46.18,46.31,59400.0,32.5338,32.6324,32.5268,32.6183,59400.0
2009-03-23 12:30:00,46.31,46.46,46.29,46.43,131000.0,32.6183,32.724,32.6043,32.7029,131000.0
2009-03-23 12:40:00,46.42,46.58,46.4,46.52,212400.0,32.6958,32.8085,32.6817,32.7663,212400.0
2009-03-23 12:50:00,46.51,46.51,46.37,46.4,67500.0,32.7592,32.7592,32.6606,32.6817,67500.0
2009-03-23 13:00:00,46.4,46.44,46.33,46.36,92300.0,32.6817,32.7099,32.6324,32.6536,92300.0
2009-03-23 13:10:00,46.36,46.6,46.33,46.5,184800.0,32.6536,32.8226,32.6324,32.7522,184800.0
2009-03-23 13:20:00,46.5,46.53,46.27,46.31,106200.0,32.7522,32.7733,32.5902,32.6183,106200.0
2009-03-23 13:30:00,46.32,46.39,46.23,46.27,100600.0,32.6254,32.6747,32.562,32.5902,100600.0
2009-03-23 13:40:00,46.27,46.35,46.24,46.35,94100.0,32.5902,32.6465,32.569,32.6465,94100.0
2009-03-23 13:50:00,46.35,46.38,46.25,46.37,114300.0,32.6465,32.6676,32.5761,32.6606,114300.0
2009-03-23 14:00:00,46.38,46.45,46.35,46.42,112000.0,32.6676,32.717,32.6465,32.6958,112000.0
2009-03-23 14:10:00,46.43,46.43,46.28,46.32,123900.0,32.7029,32.7029,32.5972,32.6254,123900.0
2009-03-23 14:20:00,46.32,46.47,46.29,46.45,113300.0,32.6254,32.731,32.6043,32.717,113300.0
2009-03-23 14:30:00,46.45,46.56,46.44,46.52,131300.0,32.717,32.7944,32.7099,32.7663,131300.0
2009-03-23 14:40:00,46.52,46.61,46.48,46.54,196400.0,32.7663,32.8296,32.7381,32.7803,196400.0
2009-03-23 14:50:00,46.54,46.91,46.52,46.87,239000.0,32.7803,33.041,32.7663,33.0128,239000.0
2009-03-23 15:00:00,46.88,46.97,46.77,46.87,183100.0,33.0198,33.0832,32.9423,33.0128,183100.0
2009-03-23 15:10:00,46.88,47.1,46.84,47.07,177200.0,33.0198,33.1748,32.9916,33.1536,177200.0
2009-03-23 15:20:00,47.07,47.21,46.96,47.19,267100.0,33.1536,33.2523,33.0762,33.2382,267100.0
2009-03-23 15:30:00,47.19,47.23,47.07,47.21,209500.0,33.2382,33.2663,33.1536,33.2523,209500.0
2009-03-23 15:40:00,47.2,47.35,47.15,47.35,394800.0,33.2452,33.3509,33.21,33.3509,394800.0
2009-03-23 15:50:00,47.34,47.53,47.32,47.53,513800.0,33.3438,33.4776,33.3297,33.4776,513800.0
2009-03-24 09:30:00,47.42,47.51,46.93,47.3,256200.0,33.4002,33.4636,33.055,33.3156,256200.0
2009-03-24 09:40:00,47.29,47.53,47.05,47.19,162900.0,33.3086,33.4776,33.1396,33.2382,162900.0
2009-03-24 09:50:00,47.23,47.54,47.15,47.47,128100.0,33.2663,33.4847,33.21,33.4354,128100.0
2009-03-24 10:00:00,47.48,48.0,47.45,47.47,249000.0,33.4424,33.8087,33.4213,33.4354,249000.0
2009-03-24 10:10:00,47.49,47.49,46.84,46.85,188300.0,33.4495,33.4495,32.9916,32.9987,188300.0
2009-03-24 10:20:00,46.84,47.04,46.81,46.89,88200.0,32.9916,33.1325,32.9705,33.0269,88200.0
2009-03-24 10:30:00,46.89,46.9,46.42,46.51,253000.0,33.0269,33.0339,32.6958,32.7592,253000.0
2009-03-24 10:40:00,46.52,46.56,46.26,46.54,222800.0,32.7663,32.7944,32.5831,32.7803,222800.0
2009-03-24 10:50:00,46.56,46.69,46.52,46.57,83000.0,32.7944,32.886,32.7663,32.8015,83000.0
2009-03-24 11:00:00,46.56,46.72,46.49,46.7,99300.0,32.7944,32.9071,32.7451,32.893,99300.0
2009-03-24 11:10:00,46.71,46.89,46.64,46.68,85200.0,32.9001,33.0269,32.8508,32.879,85200.0
2009-03-24 11:20:00,46.68,46.8,46.61,46.77,71900.0,32.879,32.9635,32.8296,32.9423,71900.0
2009-03-24 11:30:00,46.76,46.93,46.75,46.91,78300.0,32.9353,33.055,32.9283,33.041,78300.0
2009-03-24 11:40:00,46.91,46.91,46.56,46.72,75100.0,33.041,33.041,32.7944,32.9071,75100.0
2009-03-24 11:50:00,46.7,46.75,46.35,46.39,128500.0,32.893,32.9283,32.6465,32.6747,128500.0
2009-03-24 12:00:00,46.4,46.42,46.32,46.32,51100.0,32.6817,32.6958,32.6254,32.6254,51100.0
2009-03-24 12:10:00,46.31,46.44,46.31,46.37,43800.0,32.6183,32.7099,32.6183,32.6606,43800.0
2009-03-24 12:20:00,46.38,46.45,46.28,46.38,59700.0,32.6676,32.717,32.5972,32.6676,59700.0
2009-03-24 12:30:00,46.38,46.45,46.3,46.31,29500.0,32.6676,32.717,32.6113,32.6183,29500.0
2009-03-24 12:40:00,46.32,46.36,46.28,46.36,61600.0,32.6254,32.6536,32.5972,32.6536,61600.0
2009-03-24 12:50:00,46.36,46.59,46.33,46.57,89600.0,32.6536,32.8156,32.6324,32.8015,89600.0
2009-03-24 13:00:00,46.58,46.68,46.53,46.64,73300.0,32.8085,32.879,32.7733,32.8508,73300.0
2009-03-24 13:10:00,46.64,46.76,46.5,46.68,91800.0,32.8508,32.9353,32.7522,32.879,91800.0
2009-03-24 13:20:00,46.67,46.85,46.67,46.85,154000.0,32.8719,32.9987,32.8719,32.9987,154000.0
2009-03-24 13:30:00,46.85,47.0,46.85,46.95,182400.0,32.9987,33.1043,32.9987,33.0691,182400.0
2009-03-24 13:40:00,46.94,46.98,46.72,46.74,64600.0,33.0621,33.0903,32.9071,32.9212,64600.0
2009-03-24 13:50:00,46.75,46.79,46.64,46.76,69200.0,32.9283,32.9564,32.8508,32.9353,69200.0
2009-03-24 14:00:00,46.73,46.86,46.73,46.84,70900.0,32.9142,33.0057,32.9142,32.9916,70900.0
2009-03-24 14:10:00,46.85,47.09,46.84,47.04,111300.0,32.9987,33.1677,32.9916,33.1325,111300.0
2009-03-24 14:20:00,47.03,47.1,46.9,46.93,76700.0,33.1255,33.1748,33.0339,33.055,76700.0
2009-03-24 14:30:00,46.93,47.03,46.89,46.99,86300.0,33.055,33.1255,33.0269,33.0973,86300.0
2009-03-24 14:40:00,46.99,47.05,46.91,46.94,58600.0,33.0973,33.1396,33.041,33.0621,58600.0
2009-03-24 14:50:00,46.95,46.99,46.79,46.87,77400.0,33.0691,33.0973,32.9564,33.0128,77400.0
2009-03-24 15:00:00,46.88,46.94,46.65,46.68,92200.0,33.0198,33.0621,32.8578,32.879,92200.0
2009-03-24 15:10:00,46.69,46.76,46.66,46.72,100100.0,32.886,32.9353,32.8649,32.9071,100100.0
2009-03-24 15:20:00,46.71,46.77,46.56,46.62,103900.0,32.9001,32.9423,32.7944,32.8367,103900.0
2009-03-24 15:30:00,46.62,46.71,46.54,46.65,166500.0,32.8367,32.9001,32.7803,32.8578,166500.0
2009-03-24 15:40:00,46.65,46.68,46.48,46.48,257000.0,32.8578,32.879,32.7381,32.7381,257000.0
2009-03-24 15:50:00,46.48,46.51,46.31,46.36,426200.0,32.7381,32.7592,32.6183,32.6536,426200.0
2009-03-25 09:30:00,46.51,47.17,46.51,47.1,192200.0,32.7592,33.2241,32.7592,33.1748,192200.0
2009-03-25 09:40:00,47.12,47.45,47.02,47.1,155000.0,33.1889,33.4213,33.1184,33.1748,155000.0
2009-03-25 09:50:00,47.1,47.47,47.08,47.41,143200.0,33.1748,33.4354,33.1607,33.3931,143200.0
2009-03-25 10:00:00,47.43,47.76,47.34,47.51,239800.0,33.4072,33.6396,33.3438,33.4636,239800.0
2009-03-25 10:10:00,47.5,47.51,46.99,47.05,295800.0,33.4565,33.4636,33.0973,33.1396,295800.0
2009-03-25 10:20:00,47.06,47.13,46.84,46.94,155700.0,33.1466,33.1959,32.9916,33.0621,155700.0
2009-03-25 10:30:00,46.96,47.48,46.86,47.39,305300.0,33.0762,33.4424,33.0057,33.379,305300.0
2009-03-25 10:40:00,47.38,47.48,47.26,47.28,177400.0,33.372,33.4424,33.2875,33.3016,177400.0
2009-03-25 10:50:00,47.27,47.28,46.82,46.85,149000.0,33.2945,33.3016,32.9776,32.9987,149000.0
2009-03-25 11:00:00,46.85,47.04,46.84,47.03,85400.0,32.9987,33.1325,32.9916,33.1255,85400.0
2009-03-25 11:10:00,47.05,47.12,46.79,46.85,91500.0,33.1396,33.1889,32.9564,32.9987,91500.0
2009-03-25 11:20:00,46.83,47.02,46.76,46.99,122100.0,32.9846,33.1184,32.9353,33.0973,122100.0
2009-03-25 11:30:00,46.99,47.05,46.85,46.89,130000.0,33.0973,33.1396,32.9987,33.0269,130000.0
2009-03-25 11:40:00,46.89,46.91,46.77,46.86,79600.0,33.0269,33.041,32.9423,33.0057,79600.0
2009-03-25 11:50:00,46.87,46.96,46.82,46.84,47500.0,33.0128,33.0762,32.9776,32.9916,47500.0
2009-03-25 12:00:00,46.84,46.98,46.73,46.92,85000.0,32.9916,33.0903,32.9142,33.048,85000.0
2009-03-25 12:10:00,46.93,46.96,46.77,46.8,49000.0,33.055,33.0762,32.9423,32.9635,49000.0
2009-03-25 12:20:00,46.8,46.92,46.73,46.79,143800.0,32.9635,33.048,32.9142,32.9564,143800.0
2009-03-25 12:30:00,46.79,46.84,46.52,46.52,82100.0,32.9564,32.9916,32.7663,32.7663,82100.0
2009-03-25 12:40:00,46.52,46.59,46.44,46.47,82900.0,32.7663,32.8156,32.7099,32.731,82900.0
2009-03-25 12:50:00,46.47,46.58,46.41,46.58,80700.0,32.731,32.8085,32.6888,32.8085,80700.0
2009-03-25 13:00:00,46.58,46.61,46.48,46.51,86400.0,32.8085,32.8296,32.7381,32.7592,86400.0
2009-03-25 13:10:00,46.52,46.57,46.36,46.36,135000.0,32.7663,32.8015,32.6536,32.6536,135000.0
2009-03-25 13:20:00,46.37,46.43,46.12,46.26,109900.0,32.6606,32.7029,32.4845,32.5831,109900.0
2009-03-25 13:30:00,46.26,46.34,46.18,46.21,62600.0,32.5831,32.6395,32.5268,32.5479,62600.0
2009-03-25 13:40:00,46.21,46.25,46.1,46.17,62500.0,32.5479,32.5761,32.4704,32.5197,62500.0
2009-03-25 13:50:00,46.16,46.4,46.16,46.17,64000.0,32.5127,32.6817,32.5127,32.5197,64000.0
2009-03-25 14:00:00,46.19,46.19,45.71,45.77,183100.0,32.5338,32.5338,32.1957,32.238,183100.0
2009-03-25 14:10:00,45.78,45.91,45.7,45.91,79800.0,32.245,32.3366,32.1887,32.3366,79800.0
2009-03-25 14:20:00,45.89,46.08,45.86,45.94,60000.0,32.3225,32.4563,32.3014,32.3577,60000.0
2009-03-25 14:30:00,45.94,46.03,45.76,45.78,88500.0,32.3577,32.4211,32.231,32.245,88500.0
2009-03-25 14:40:00,45.76,45.85,45.57,45.78,128400.0,32.231,32.2943,32.0971,32.245,128400.0
2009-03-25 14:50:00,45.77,45.96,45.72,45.89,200000.0,32.238,32.3718,32.2028,32.3225,200000.0
2009-03-25 15:00:00,45.89,46.02,45.72,45.88,230100.0,32.3225,32.4141,32.2028,32.3155,230100.0
2009-03-25 15:10:00,45.88,46.07,45.87,46.07,132700.0,32.3155,32.4493,32.3084,32.4493,132700.0
2009-03-25 15:20:00,46.07,46.34,46.03,46.33,184800.0,32.4493,32.6395,32.4211,32.6324,184800.0
2009-03-25 15:30:00,46.33,46.5,46.31,46.4,194100.0,32.6324,32.7522,32.6183,32.6817,194100.0
2009-03-25 15:40:00,46.39,46.48,46.22,46.37,361300.0,32.6747,32.7381,32.555,32.6606,361300.0
2009-03-25 15:50:00,46.37,46.85,46.31,46.78,477700.0,32.6606,32.9987,32.6183,32.9494,477700.0
2009-03-26 09:30:00,47.31,47.95,47.06,47.82,259500.0,33.3227,33.7735,33.1466,33.6819,259500.0
2009-03-26 09:40:00,47.83,48.45,47.82,48.18,324700.0,33.689,34.1256,33.6819,33.9355,324700.0
2009-03-26 09:50:00,48.18,48.25,47.74,47.77,287900.0,33.9355,33.9848,33.6256,33.6467,287900.0
2009-03-26 10:00:00,47.77,48.19,47.72,48.0,206400.0,33.6467,33.9425,33.6115,33.8087,206400.0
2009-03-26 10:10:00,48.0,48.0,47.61,47.78,96400.0,33.8087,33.8087,33.534,33.6537,96400.0
2009-03-26 10:20:00,47.78,48.01,47.78,47.92,77700.0,33.6537,33.8157,33.6537,33.7523,77700.0
2009-03-26 10:30:00,47.91,48.35,47.9,48.3,125500.0,33.7453,34.0552,33.7383,34.02,125500.0
2009-03-26 10:40:00,48.3,48.43,48.26,48.31,68200.0,34.02,34.1116,33.9918,34.027,68200.0
2009-03-26 10:50:00,48.32,48.42,48.22,48.38,76200.0,34.0341,34.1045,33.9636,34.0763,76200.0
2009-03-26 11:00:00,48.38,48.56,48.32,48.42,95100.0,34.0763,34.2031,34.0341,34.1045,95100.0
2009-03-26 11:10:00,48.42,48.49,48.31,48.33,56700.0,34.1045,34.1538,34.027,34.0411,56700.0
2009-03-26 11:20:00,48.35,48.59,48.29,48.36,104500.0,34.0552,34.2243,34.013,34.0623,104500.0
2009-03-26 11:30:00,48.36,48.73,48.36,48.66,103000.0,34.0623,34.3229,34.0623,34.2736,103000.0
2009-03-26 11:40:00,48.65,48.7,48.46,48.48,52800.0,34.2665,34.3017,34.1327,34.1468,52800.0
2009-03-26 11:50:00,48.48,48.53,48.31,48.45,98400.0,34.1468,34.182,34.027,34.1256,98400.0
2009-03-26 12:00:00,48.45,48.72,48.42,48.71,144400.0,34.1256,34.3158,34.1045,34.3088,144400.0
2009-03-26 12:10:00,48.71,48.93,48.67,48.82,197800.0,34.3088,34.4637,34.2806,34.3863,197800.0
2009-03-26 12:20:00,48.82,49.07,48.82,49.0,250600.0,34.3863,34.5623,34.3863,34.513,250600.0
2009-03-26 12:30:00,49.01,49.01,48.72,48.76,94700.0,34.5201,34.5201,34.3158,34.344,94700.0
2009-03-26 12:40:00,48.76,48.78,48.6,48.66,49400.0,34.344,34.3581,34.2313,34.2736,49400.0
2009-03-26 12:50:00,48.66,48.68,48.45,48.49,63800.0,34.2736,34.2876,34.1256,34.1538,63800.0
2009-03-26 13:00:00,48.49,49.05,48.48,49.04,132900.0,34.1538,34.5483,34.1468,34.5412,132900.0
2009-03-26 13:10:00,49.04,49.1,48.97,49.1,111400.0,34.5412,34.5835,34.4919,34.5835,111400.0
2009-03-26 13:20:00,49.06,49.35,49.05,49.12,196600.0,34.5553,34.7596,34.5483,34.5976,196600.0
2009-03-26 13:30:00,49.13,49.14,48.87,48.88,74900.0,34.6046,34.6116,34.4215,34.4285,74900.0
2009-03-26 13:40:00,48.89,48.89,48.69,48.69,64700.0,34.4356,34.4356,34.2947,34.2947,64700.0
2009-03-26 13:50:00,48.7,48.78,48.66,48.69,47600.0,34.3017,34.3581,34.2736,34.2947,47600.0
2009-03-26 14:00:00,48.68,48.86,48.68,48.7,126100.0,34.2876,34.4144,34.2876,34.3017,126100.0
2009-03-26 14:10:00,48.7,48.7,48.54,48.56,58500.0,34.3017,34.3017,34.189,34.2031,58500.0
2009-03-26 14:20:00,48.57,48.65,48.11,48.18,401600.0,34.2102,34.2665,33.8862,33.9355,401600.0
2009-03-26 14:30:00,48.18,48.18,47.97,48.16,143900.0,33.9355,33.9355,33.7876,33.9214,143900.0
2009-03-26 14:40:00,48.17,48.41,48.16,48.26,157300.0,33.9284,34.0975,33.9214,33.9918,157300.0
2009-03-26 14:50:00,48.24,48.27,48.09,48.16,156500.0,33.9777,33.9989,33.8721,33.9214,156500.0
2009-03-26 15:00:00,48.15,48.3,48.11,48.22,145200.0,33.9143,34.02,33.8862,33.9636,145200.0
2009-03-26 15:10:00,48.2,48.25,47.97,48.09,199100.0,33.9496,33.9848,33.7876,33.8721,199100.0
2009-03-26 15:20:00,48.1,48.24,48.05,48.18,204800.0,33.8791,33.9777,33.8439,33.9355,204800.0
2009-03-26 15:30:00,48.19,48.24,48.13,48.16,260900.0,33.9425,33.9777,33.9003,33.9214,260900.0
2009-03-26 15:40:00,48.16,48.32,48.16,48.28,353200.0,33.9214,34.0341,33.9214,34.0059,353200.0
2009-03-26 15:50:00,48.3,48.58,48.13,48.44,464800.0,34.02,34.2172,33.9003,34.1186,464800.0
2009-03-27 09:30:00,47.68,48.07,47.41,48.07,176900.0,33.5833,33.858,33.3931,33.858,176900.0
2009-03-27 09:40:00,48.06,48.1,47.76,48.07,94200.0,33.851,33.8791,33.6396,33.858,94200.0
2009-03-27 09:50:00,48.06,48.15,47.95,47.98,59100.0,33.851,33.9143,33.7735,33.7946,59100.0
2009-03-27 10:00:00,47.97,48.04,47.76,47.88,97600.0,33.7876,33.8369,33.6396,33.7242,97600.0
2009-03-27 10:10:00,47.88,47.93,47.69,47.69,160500.0,33.7242,33.7594,33.5903,33.5903,160500.0
2009-03-27 10:20:00,47.69,47.82,47.62,47.73,80000.0,33.5903,33.6819,33.541,33.6185,80000.0
2009-03-27 10:30:00,47.73,47.75,47.59,47.63,95300.0,33.6185,33.6326,33.5199,33.5481,95300.0
2009-03-27 10:40:00,47.64,47.81,47.64,47.75,80400.0,33.5551,33.6749,33.5551,33.6326,80400.0
2009-03-27 10:50:00,47.75,47.82,47.68,47.76,206400.0,33.6326,33.6819,33.5833,33.6396,206400.0
2009-03-27 11:00:00,47.75,47.95,47.72,47.78,147800.0,33.6326,33.7735,33.6115,33.6537,147800.0
2009-03-27 11:10:00,47.78,47.94,47.7,47.72,82700.0,33.6537,33.7664,33.5974,33.6115,82700.0
2009-03-27 11:20:00,47.71,47.77,47.59,47.63,80300.0,33.6044,33.6467,33.5199,33.5481,80300.0
2009-03-27 11:30:00,47.64,47.65,47.54,47.63,45400.0,33.5551,33.5622,33.4847,33.5481,45400.0
2009-03-27 11:40:00,47.62,47.85,47.61,47.75,52700.0,33.541,33.703,33.534,33.6326,52700.0
2009-03-27 11:50:00,47.75,47.79,47.69,47.71,28500.0,33.6326,33.6608,33.5903,33.6044,28500.0
2009-03-27 12:00:00,47.68,48.0,47.67,48.0,82500.0,33.5833,33.8087,33.5763,33.8087,82500.0
2009-03-27 12:10:00,48.0,48.01,47.71,47.73,76800.0,33.8087,33.8157,33.6044,33.6185,76800.0
2009-03-27 12:20:00,47.69,47.71,47.59,47.68,58900.0,33.5903,33.6044,33.5199,33.5833,58900.0
2009-03-27 12:30:00,47.67,47.8,47.65,47.68,47700.0,33.5763,33.6678,33.5622,33.5833,47700.0
2009-03-27 12:40:00,47.7,47.88,47.7,47.79,29700.0,33.5974,33.7242,33.5974,33.6608,29700.0
2009-03-27 12:50:00,47.8,47.85,47.6,47.64,77300.0,33.6678,33.703,33.527,33.5551,77300.0
2009-03-27 13:00:00,47.65,47.65,47.42,47.45,112200.0,33.5622,33.5622,33.4002,33.4213,112200.0
2009-03-27 13:10:00,47.43,47.71,47.42,47.56,89900.0,33.4072,33.6044,33.4002,33.4988,89900.0
2009-03-27 13:20:00,47.52,47.54,47.4,47.44,67500.0,33.4706,33.4847,33.3861,33.4143,67500.0
2009-03-27 13:30:00,47.46,47.59,47.37,47.41,58400.0,33.4283,33.5199,33.365,33.3931,58400.0
2009-03-27 13:40:00,47.4,47.42,47.2,47.37,57000.0,33.3861,33.4002,33.2452,33.365,57000.0
2009-03-27 13:50:00,47.37,47.37,47.16,47.24,84200.0,33.365,33.365,33.217,33.2734,84200.0
2009-03-27 14:00:00,47.24,47.25,47.06,47.1,238400.0,33.2734,33.2804,33.1466,33.1748,238400.0
2009-03-27 14:10:00,47.09,47.13,47.06,47.13,166600.0,33.1677,33.1959,33.1466,33.1959,166600.0
2009-03-27 14:20:00,47.12,47.31,47.09,47.24,141400.0,33.1889,33.3227,33.1677,33.2734,141400.0
2009-03-27 14:30:00,47.24,47.28,47.15,47.19,128400.0,33.2734,33.3016,33.21,33.2382,128400.0
2009-03-27 14:40:00,47.19,47.24,47.08,47.16,173100.0,33.2382,33.2734,33.1607,33.217,173100.0
2009-03-27 14:50:00,47.16,47.4,47.11,47.4,164700.0,33.217,33.3861,33.1818,33.3861,164700.0
2009-03-27 15:00:00,47.4,47.56,47.39,47.46,169900.0,33.3861,33.4988,33.379,33.4283,169900.0
2009-03-27 15:10:00,47.46,47.52,47.41,47.48,106400.0,33.4283,33.4706,33.3931,33.4424,106400.0
2009-03-27 15:20:00,47.49,47.54,47.41,47.41,115400.0,33.4495,33.4847,33.3931,33.3931,115400.0
2009-03-27 15:30:00,47.41,47.55,47.35,47.42,243500.0,33.3931,33.4917,33.3509,33.4002,243500.0
2009-03-27 15:40:00,47.42,47.63,47.37,47.6,272400.0,33.4002,33.5481,33.365,33.527,272400.0
2009-03-27 15:50:00,47.61,47.66,47.36,47.4,316100.0,33.534,33.5692,33.3579,33.3861,316100.0
2009-03-30 09:30:00,46.89,46.9,46.32,46.68,289000.0,33.0269,33.0339,32.6254,32.879,289000.0
2009-03-30 09:40:00,46.68,46.7,46.18,46.66,147300.0,32.879,32.893,32.5268,32.8649,147300.0
2009-03-30 09:50:00,46.66,46.75,46.59,46.72,82300.0,32.8649,32.9283,32.8156,32.9071,82300.0
2009-03-30 10:00:00,46.71,46.77,46.65,46.72,72200.0,32.9001,32.9423,32.8578,32.9071,72200.0
2009-03-30 10:10:00,46.71,46.76,46.52,46.54,60600.0,32.9001,32.9353,32.7663,32.7803,60600.0
2009-03-30 10:20:00,46.54,46.54,46.3,46.33,55000.0,32.7803,32.7803,32.6113,32.6324,55000.0
2009-03-30 10:30:00,46.34,46.34,46.09,46.15,97500.0,32.6395,32.6395,32.4634,32.5056,97500.0
2009-03-30 10:40:00,46.13,46.22,46.08,46.13,47900.0,32.4916,32.555,32.4563,32.4916,47900.0
2009-03-30 10:50:00,46.12,46.28,46.11,46.16,118100.0,32.4845,32.5972,32.4775,32.5127,118100.0
2009-03-30 11:00:00,46.15,46.17,45.89,45.95,97400.0,32.5056,32.5197,32.3225,32.3648,97400.0
2009-03-30 11:10:00,45.94,46.21,45.94,46.12,65100.0,32.3577,32.5479,32.3577,32.4845,65100.0
2009-03-30 11:20:00,46.13,46.21,46.01,46.1,76900.0,32.4916,32.5479,32.407,32.4704,76900.0
2009-03-30 11:30:00,46.09,46.12,45.99,46.05,49000.0,32.4634,32.4845,32.393,32.4352,49000.0
2009-03-30 11:40:00,46.04,46.06,45.98,46.03,52800.0,32.4282,32.4423,32.3859,32.4211,52800.0
2009-03-30 11:50:00,46.04,46.1,45.95,46.1,49500.0,32.4282,32.4704,32.3648,32.4704,49500.0
2009-03-30 12:00:00,46.1,46.22,46.1,46.22,77400.0,32.4704,32.555,32.4704,32.555,77400.0
2009-03-30 12:10:00,46.21,46.22,46.09,46.2,49800.0,32.5479,32.555,32.4634,32.5409,49800.0
2009-03-30 12:20:00,46.2,46.3,46.18,46.26,53700.0,32.5409,32.6113,32.5268,32.5831,53700.0
2009-03-30 12:30:00,46.25,46.4,46.2,46.32,64200.0,32.5761,32.6817,32.5409,32.6254,64200.0
2009-03-30 12:40:00,46.34,46.36,46.26,46.32,38500.0,32.6395,32.6536,32.5831,32.6254,38500.0
2009-03-30 12:50:00,46.31,46.33,46.14,46.15,49100.0,32.6183,32.6324,32.4986,32.5056,49100.0
2009-03-30 13:00:00,46.14,46.18,46.07,46.07,35300.0,32.4986,32.5268,32.4493,32.4493,35300.0
2009-03-30 13:10:00,46.07,46.12,46.02,46.02,49900.0,32.4493,32.4845,32.4141,32.4141,49900.0
2009-03-30 13:20:00,46.02,46.2,46.01,46.17,88100.0,32.4141,32.5409,32.407,32.5197,88100.0
2009-03-30 13:30:00,46.18,46.22,46.02,46.05,56100.0,32.5268,32.555,32.4141,32.4352,56100.0
2009-03-30 13:40:00,46.05,46.16,45.93,45.96,152300.0,32.4352,32.5127,32.3507,32.3718,152300.0
2009-03-30 13:50:00,45.95,46.04,45.9,45.91,79700.0,32.3648,32.4282,32.3296,32.3366,79700.0
2009-03-30 14:00:00,45.91,45.94,45.83,45.92,96900.0,32.3366,32.3577,32.2803,32.3436,96900.0
2009-03-30 14:10:00,45.9,46.05,45.89,46.03,124500.0,32.3296,32.4352,32.3225,32.4211,124500.0
2009-03-30 14:20:00,46.03,46.08,45.96,45.99,148600.0,32.4211,32.4563,32.3718,32.393,148600.0
2009-03-30 14:30:00,46.0,46.01,45.89,45.9,89600.0,32.4,32.407,32.3225,32.3296,89600.0
2009-03-30 14:40:00,45.9,45.91,45.75,45.8,105500.0,32.3296,32.3366,32.2239,32.2591,105500.0
2009-03-30 14:50:00,45.8,45.84,45.65,45.65,148300.0,32.2591,32.2873,32.1535,32.1535,148300.0
2009-03-30 15:00:00,45.66,45.87,45.65,45.85,136900.0,32.1605,32.3084,32.1535,32.2943,136900.0
2009-03-30 15:10:00,45.85,46.03,45.82,46.01,200300.0,32.2943,32.4211,32.2732,32.407,200300.0
2009-03-30 15:20:00,46.0,46.2,45.98,46.01,194900.0,32.4,32.5409,32.3859,32.407,194900.0
2009-03-30 15:30:00,46.01,46.21,46.0,46.09,234800.0,32.407,32.5479,32.4,32.4634,234800.0
2009-03-30 15:40:00,46.1,46.23,46.01,46.21,211400.0,32.4704,32.562,32.407,32.5479,211400.0
2009-03-30 15:50:00,46.21,46.38,46.2,46.25,292500.0,32.5479,32.6676,32.5409,32.5761,292500.0
2009-03-31 09:30:00,46.48,46.87,46.28,46.35,125500.0,32.7381,33.0128,32.5972,32.6465,125500.0
2009-03-31 09:40:00,46.32,46.33,45.57,45.78,154400.0,32.6254,32.6324,32.0971,32.245,154400.0
2009-03-31 09:50:00,45.78,45.83,45.64,45.69,129800.0,32.245,32.2803,32.1464,32.1816,129800.0
2009-03-31 10:00:00,45.69,45.71,45.37,45.45,464800.0,32.1816,32.1957,31.9563,32.0126,464800.0
2009-03-31 10:10:00,45.46,45.66,45.19,45.28,268200.0,32.0196,32.1605,31.8295,31.8929,268200.0
2009-03-31 10:20:00,45.28,45.6,45.28,45.56,131600.0,31.8929,32.1183,31.8929,32.0901,131600.0
2009-03-31 10:30:00,45.56,45.66,45.49,45.52,92900.0,32.0901,32.1605,32.0408,32.0619,92900.0
2009-03-31 10:40:00,45.51,45.57,45.43,45.44,100800.0,32.0549,32.0971,31.9985,32.0056,100800.0
2009-03-31 10:50:00,45.45,45.48,45.35,45.36,101900.0,32.0126,32.0337,31.9422,31.9492,101900.0
2009-03-31 11:00:00,45.35,45.73,45.35,45.73,107300.0,31.9422,32.2098,31.9422,32.2098,107300.0
2009-03-31 11:10:00,45.72,45.78,45.61,45.75,75900.0,32.2028,32.245,32.1253,32.2239,75900.0
2009-03-31 11:20:00,45.76,45.88,45.74,45.83,58000.0,32.231,32.3155,32.2169,32.2803,58000.0
2009-03-31 11:30:00,45.84,45.84,45.71,45.73,38900.0,32.2873,32.2873,32.1957,32.2098,38900.0
2009-03-31 11:40:00,45.72,45.81,45.68,45.79,73900.0,32.2028,32.2662,32.1746,32.2521,73900.0
2009-03-31 11:50:00,45.8,45.82,45.72,45.82,63100.0,32.2591,32.2732,32.2028,32.2732,63100.0
2009-03-31 12:00:00,45.83,45.85,45.6,45.71,82100.0,32.2803,32.2943,32.1183,32.1957,82100.0
2009-03-31 12:10:00,45.71,45.78,45.7,45.74,31600.0,32.1957,32.245,32.1887,32.2169,31600.0
2009-03-31 12:20:00,45.74,45.76,45.65,45.74,52800.0,32.2169,32.231,32.1535,32.2169,52800.0
2009-03-31 12:30:00,45.73,45.91,45.73,45.89,22400.0,32.2098,32.3366,32.2098,32.3225,22400.0
2009-03-31 12:40:00,45.9,45.94,45.84,45.93,59500.0,32.3296,32.3577,32.2873,32.3507,59500.0
2009-03-31 12:50:00,45.94,46.17,45.91,46.1,78600.0,32.3577,32.5197,32.3366,32.4704,78600.0
2009-03-31 13:00:00,46.1,46.2,46.06,46.19,56700.0,32.4704,32.5409,32.4423,32.5338,56700.0
2009-03-31 13:10:00,46.19,46.32,46.13,46.17,87600.0,32.5338,32.6254,32.4916,32.5197,87600.0
2009-03-31 13:20:00,46.16,46.29,46.16,46.24,64900.0,32.5127,32.6043,32.5127,32.569,64900.0
2009-03-31 13:30:00,46.25,46.31,46.18,46.21,62100.0,32.5761,32.6183,32.5268,32.5479,62100.0
2009-03-31 13:40:00,46.21,46.25,46.12,46.2,65500.0,32.5479,32.5761,32.4845,32.5409,65500.0
2009-03-31 13:50:00,46.22,46.29,46.18,46.27,65800.0,32.555,32.6043,32.5268,32.5902,65800.0
2009-03-31 14:00:00,46.29,46.37,46.24,46.33,79100.0,32.6043,32.6606,32.569,32.6324,79100.0
2009-03-31 14:10:00,46.34,46.42,46.27,46.4,84100.0,32.6395,32.6958,32.5902,32.6817,84100.0
2009-03-31 14:20:00,46.39,46.44,46.26,46.39,77900.0,32.6747,32.7099,32.5831,32.6747,77900.0
2009-03-31 14:30:00,46.4,46.5,46.4,46.5,85700.0,32.6817,32.7522,32.6817,32.7522,85700.0
2009-03-31 14:40:00,46.49,46.57,46.48,46.57,52000.0,32.7451,32.8015,32.7381,32.8015,52000.0
2009-03-31 14:50:00,46.57,46.67,46.43,46.45,86800.0,32.8015,32.8719,32.7029,32.717,86800.0
2009-03-31 15:00:00,46.45,46.48,46.31,46.36,170200.0,32.717,32.7381,32.6183,32.6536,170200.0
2009-03-31 15:10:00,46.35,46.38,46.23,46.36,145400.0,32.6465,32.6676,32.562,32.6536,145400.0
2009-03-31 15:20:00,46.35,46.53,46.3,46.52,171900.0,32.6465,32.7733,32.6113,32.7663,171900.0
2009-03-31 15:30:00,46.52,46.54,46.23,46.32,317000.0,32.7663,32.7803,32.562,32.6254,317000.0
2009-03-31 15:40:00,46.31,46.36,46.07,46.08,293000.0,32.6183,32.6536,32.4493,32.4563,293000.0
2009-03-31 15:50:00,46.08,46.33,46.07,46.21,503800.0,32.4563,32.6324,32.4493,32.5479,503800.0
2009-04-01 09:30:00,45.59,45.71,45.11,45.12,192700.0,32.1112,32.1957,31.7731,31.7802,192700.0
2009-04-01 09:40:00,45.13,45.21,45.02,45.06,161500.0,31.7872,31.8436,31.7097,31.7379,161500.0
2009-04-01 09:50:00,45.06,45.26,45.06,45.21,123600.0,31.7379,31.8788,31.7379,31.8436,123600.0
2009-04-01 10:00:00,45.24,45.74,45.22,45.73,296200.0,31.8647,32.2169,31.8506,32.2098,296200.0
2009-04-01 10:10:00,45.74,46.25,45.73,46.21,178200.0,32.2169,32.5761,32.2098,32.5479,178200.0
2009-04-01 10:20:00,46.22,46.39,46.02,46.05,142300.0,32.555,32.6747,32.4141,32.4352,142300.0
2009-04-01 10:30:00,46.05,46.09,45.94,46.05,75200.0,32.4352,32.4634,32.3577,32.4352,75200.0
2009-04-01 10:40:00,46.04,46.24,46.0,46.07,83400.0,32.4282,32.569,32.4,32.4493,83400.0
2009-04-01 10:50:00,46.07,46.39,46.07,46.24,63700.0,32.4493,32.6747,32.4493,32.569,63700.0
2009-04-01 11:00:00,46.24,46.26,46.09,46.23,61800.0,32.569,32.5831,32.4634,32.562,61800.0
2009-04-01 11:10:00,46.23,46.24,46.07,46.12,85500.0,32.562,32.569,32.4493,32.4845,85500.0
2009-04-01 11:20:00,46.12,46.21,46.09,46.13,94900.0,32.4845,32.5479,32.4634,32.4916,94900.0
2009-04-01 11:30:00,46.12,46.2,46.06,46.17,70700.0,32.4845,32.5409,32.4423,32.5197,70700.0
2009-04-01 11:40:00,46.17,46.2,46.06,46.08,59300.0,32.5197,32.5409,32.4423,32.4563,59300.0
2009-04-01 11:50:00,46.08,46.17,45.98,46.13,42300.0,32.4563,32.5197,32.3859,32.4916,42300.0
2009-04-01 12:00:00,46.15,46.24,46.05,46.23,66400.0,32.5056,32.569,32.4352,32.562,66400.0
2009-04-01 12:10:00,46.23,46.34,46.21,46.27,40800.0,32.562,32.6395,32.5479,32.5902,40800.0
2009-04-01 12:20:00,46.27,46.28,46.15,46.15,47200.0,32.5902,32.5972,32.5056,32.5056,47200.0
2009-04-01 12:30:00,46.15,46.19,46.02,46.02,49500.0,32.5056,32.5338,32.4141,32.4141,49500.0
2009-04-01 12:40:00,46.03,46.12,45.99,46.08,50900.0,32.4211,32.4845,32.393,32.4563,50900.0
2009-04-01 12:50:00,46.08,46.11,45.93,45.94,40700.0,32.4563,32.4775,32.3507,32.3577,40700.0
2009-04-01 13:00:00,45.95,46.07,45.94,46.01,48800.0,32.3648,32.4493,32.3577,32.407,48800.0
2009-04-01 13:10:00,46.0,46.11,45.99,46.05,55700.0,32.4,32.4775,32.393,32.4352,55700.0
2009-04-01 13:20:00,46.05,46.11,46.0,46.0,74600.0,32.4352,32.4775,32.4,32.4,74600.0
2009-04-01 13:30:00,46.0,46.01,45.88,45.99,167200.0,32.4,32.407,32.3155,32.393,167200.0
2009-04-01 13:40:00,45.99,46.11,45.96,46.11,143200.0,32.393,32.4775,32.3718,32.4775,143200.0
2009-04-01 13:50:00,46.11,46.2,46.07,46.2,104400.0,32.4775,32.5409,32.4493,32.5409,104400.0
2009-04-01 14:00:00,46.19,46.37,46.17,46.35,134600.0,32.5338,32.6606,32.5197,32.6465,134600.0
2009-04-01 14:10:00,46.34,46.48,46.34,46.46,137600.0,32.6395,32.7381,32.6395,32.724,137600.0
2009-04-01 14:20:00,46.45,46.47,46.36,46.36,96700.0,32.717,32.731,32.6536,32.6536,96700.0
2009-04-01 14:30:00,46.37,46.5,46.37,46.46,99200.0,32.6606,32.7522,32.6606,32.724,99200.0
2009-04-01 14:40:00,46.46,46.46,46.22,46.33,99400.0,32.724,32.724,32.555,32.6324,99400.0
2009-04-01 14:50:00,46.32,46.39,46.27,46.29,81700.0,32.6254,32.6747,32.5902,32.6043,81700.0
2009-04-01 15:00:00,46.29,46.3,46.01,46.06,154900.0,32.6043,32.6113,32.407,32.4423,154900.0
2009-04-01 15:10:00,46.07,46.17,46.02,46.15,133800.0,32.4493,32.5197,32.4141,32.5056,133800.0
2009-04-01 15:20:00,46.14,46.21,46.08,46.13,154800.0,32.4986,32.5479,32.4563,32.4916,154800.0
2009-04-01 15:30:00,46.14,46.39,46.03,46.38,151400.0,32.4986,32.6747,32.4211,32.6676,151400.0
2009-04-01 15:40:00,46.39,46.42,46.3,46.32,144700.0,32.6747,32.6958,32.6113,32.6254,144700.0
2009-04-01 15:50:00,46.31,46.39,46.2,46.34,298000.0,32.6183,32.6747,32.5409,32.6395,298000.0
2009-04-02 09:30:00,46.82,47.07,46.5,46.93,121900.0,32.9776,33.1536,32.7522,33.055,121900.0
2009-04-02 09:40:00,46.91,47.25,46.91,47.15,106600.0,33.041,33.2804,33.041,33.21,106600.0
2009-04-02 09:50:00,47.14,47.3,46.93,47.3,132600.0,33.203,33.3156,33.055,33.3156,132600.0
2009-04-02 10:00:00,47.28,47.53,47.27,47.52,128700.0,33.3016,33.4776,33.2945,33.4706,128700.0
2009-04-02 10:10:00,47.53,47.79,47.5,47.73,138400.0,33.4776,33.6608,33.4565,33.6185,138400.0
2009-04-02 10:20:00,47.74,47.79,47.53,47.67,225900.0,33.6256,33.6608,33.4776,33.5763,225900.0
2009-04-02 10:30:00,47.7,47.87,47.68,47.82,89200.0,33.5974,33.7171,33.5833,33.6819,89200.0
2009-04-02 10:40:00,47.83,48.03,47.73,48.02,93900.0,33.689,33.8298,33.6185,33.8228,93900.0
2009-04-02 10:50:00,48.02,48.05,47.88,48.0,95600.0,33.8228,33.8439,33.7242,33.8087,95600.0
2009-04-02 11:00:00,48.0,48.15,47.97,48.08,146900.0,33.8087,33.9143,33.7876,33.865,146900.0
2009-04-02 11:10:00,48.09,48.23,48.06,48.21,141100.0,33.8721,33.9707,33.851,33.9566,141100.0
2009-04-02 11:20:00,48.19,48.32,48.18,48.32,96100.0,33.9425,34.0341,33.9355,34.0341,96100.0
2009-04-02 11:30:00,48.33,48.4,48.23,48.28,148600.0,34.0411,34.0904,33.9707,34.0059,148600.0
2009-04-02 11:40:00,48.29,48.3,48.1,48.17,58300.0,34.013,34.02,33.8791,33.9284,58300.0
2009-04-02 11:50:00,48.16,48.22,48.09,48.18,69200.0,33.9214,33.9636,33.8721,33.9355,69200.0
2009-04-02 12:00:00,48.19,48.2,48.12,48.18,50300.0,33.9425,33.9496,33.8932,33.9355,50300.0
2009-04-02 12:10:00,48.18,48.27,48.13,48.24,57200.0,33.9355,33.9989,33.9003,33.9777,57200.0
2009-04-02 12:20:00,48.24,48.43,48.24,48.43,67400.0,33.9777,34.1116,33.9777,34.1116,67400.0
2009-04-02 12:30:00,48.43,48.51,48.39,48.4,83200.0,34.1116,34.1679,34.0834,34.0904,83200.0
2009-04-02 12:40:00,48.39,48.6,48.35,48.56,144700.0,34.0834,34.2313,34.0552,34.2031,144700.0
2009-04-02 12:50:00,48.57,48.57,48.38,48.38,85000.0,34.2102,34.2102,34.0763,34.0763,85000.0
2009-04-02 13:00:00,48.38,48.42,48.29,48.31,74100.0,34.0763,34.1045,34.013,34.027,74100.0
2009-04-02 13:10:00,48.33,48.34,48.25,48.31,57000.0,34.0411,34.0482,33.9848,34.027,57000.0
2009-04-02 13:20:00,48.31,48.34,48.19,48.32,99800.0,34.027,34.0482,33.9425,34.0341,99800.0
2009-04-02 13:30:00,48.31,48.44,48.18,48.2,124000.0,34.027,34.1186,33.9355,33.9496,124000.0
2009-04-02 13:40:00,48.19,48.28,48.11,48.15,106200.0,33.9425,34.0059,33.8862,33.9143,106200.0
2009-04-02 13:50:00,48.16,48.24,48.03,48.15,91500.0,33.9214,33.9777,33.8298,33.9143,91500.0
2009-04-02 14:00:00,48.15,48.27,48.07,48.11,99500.0,33.9143,33.9989,33.858,33.8862,99500.0
2009-04-02 14:10:00,48.12,48.13,47.99,48.07,54300.0,33.8932,33.9003,33.8016,33.858,54300.0
2009-04-02 14:20:00,48.08,48.32,48.06,48.26,74400.0,33.865,34.0341,33.851,33.9918,74400.0
2009-04-02 14:30:00,48.26,48.36,48.26,48.32,59400.0,33.9918,34.0623,33.9918,34.0341,59400.0
2009-04-02 14:40:00,48.31,48.46,48.3,48.39,100800.0,34.027,34.1327,34.02,34.0834,100800.0
2009-04-02 14:50:00,48.37,48.39,48.09,48.2,92600.0,34.0693,34.0834,33.8721,33.9496,92600.0
2009-04-02 15:00:00,48.2,48.29,48.0,48.09,120100.0,33.9496,34.013,33.8087,33.8721,120100.0
2009-04-02 15:10:00,48.08,48.25,47.96,47.98,140000.0,33.865,33.9848,33.7805,33.7946,140000.0
2009-04-02 15:20:00,47.97,48.16,47.9,48.06,168300.0,33.7876,33.9214,33.7383,33.851,168300.0
2009-04-02 15:30:00,48.06,48.13,47.94,47.96,122900.0,33.851,33.9003,33.7664,33.7805,122900.0
2009-04-02 15:40:00,47.95,48.14,47.79,47.99,287500.0,33.7735,33.9073,33.6608,33.8016,287500.0
2009-04-02 15:50:00,47.99,48.06,47.8,48.03,482200.0,33.8016,33.851,33.6678,33.8298,482200.0
2009-04-03 09:30:00,47.86,48.49,47.85,48.42,143700.0,33.7101,34.1538,33.703,34.1045,143700.0
2009-04-03 09:40:00,48.38,48.57,48.14,48.17,91700.0,34.0763,34.2102,33.9073,33.9284,91700.0
2009-04-03 09:50:00,48.17,48.45,48.12,48.44,64600.0,33.9284,34.1256,33.8932,34.1186,64600.0
2009-04-03 10:00:00,48.42,48.48,48.2,48.38,89900.0,34.1045,34.1468,33.9496,34.0763,89900.0
2009-04-03 10:10:00,48.36,48.42,48.27,48.27,60100.0,34.0623,34.1045,33.9989,33.9989,60100.0
2009-04-03 10:20:00,48.27,48.36,48.23,48.33,56000.0,33.9989,34.0623,33.9707,34.0411,56000.0
2009-04-03 10:30:00,48.33,48.35,48.16,48.19,49500.0,34.0411,34.0552,33.9214,33.9425,49500.0
2009-04-03 10:40:00,48.18,48.19,47.98,48.04,76100.0,33.9355,33.9425,33.7946,33.8369,76100.0
2009-04-03 10:50:00,48.07,48.24,48.03,48.18,56700.0,33.858,33.9777,33.8298,33.9355,56700.0
2009-04-03 11:00:00,48.17,48.3,48.13,48.17,46400.0,33.9284,34.02,33.9003,33.9284,46400.0
2009-04-03 11:10:00,48.17,48.17,48.02,48.07,35400.0,33.9284,33.9284,33.8228,33.858,35400.0
2009-04-03 11:20:00,48.07,48.09,47.92,48.05,63200.0,33.858,33.8721,33.7523,33.8439,63200.0
2009-04-03 11:30:00,48.06,48.15,47.97,48.0,63000.0,33.851,33.9143,33.7876,33.8087,63000.0
2009-04-03 11:40:00,48.01,48.14,48.01,48.14,41600.0,33.8157,33.9073,33.8157,33.9073,41600.0
2009-04-03 11:50:00,48.14,48.2,48.07,48.1,45300.0,33.9073,33.9496,33.858,33.8791,45300.0
2009-04-03 12:00:00,48.1,48.23,48.07,48.12,61500.0,33.8791,33.9707,33.858,33.8932,61500.0
2009-04-03 12:10:00,48.13,48.28,48.11,48.14,52300.0,33.9003,34.0059,33.8862,33.9073,52300.0
2009-04-03 12:20:00,48.13,48.14,48.02,48.1,44900.0,33.9003,33.9073,33.8228,33.8791,44900.0
2009-04-03 12:30:00,48.1,48.23,48.02,48.19,56700.0,33.8791,33.9707,33.8228,33.9425,56700.0
2009-04-03 12:40:00,48.19,48.23,48.14,48.16,44000.0,33.9425,33.9707,33.9073,33.9214,44000.0
2009-04-03 12:50:00,48.15,48.2,48.13,48.19,45200.0,33.9143,33.9496,33.9003,33.9425,45200.0
2009-04-03 13:00:00,48.19,48.28,48.16,48.18,68400.0,33.9425,34.0059,33.9214,33.9355,68400.0
2009-04-03 13:10:00,48.17,48.26,48.15,48.23,56500.0,33.9284,33.9918,33.9143,33.9707,56500.0
2009-04-03 13:20:00,48.24,48.27,48.15,48.25,70900.0,33.9777,33.9989,33.9143,33.9848,70900.0
2009-04-03 13:30:00,48.25,48.27,48.16,48.19,74900.0,33.9848,33.9989,33.9214,33.9425,74900.0
2009-04-03 13:40:00,48.19,48.22,48.13,48.2,103900.0,33.9425,33.9636,33.9003,33.9496,103900.0
2009-04-03 13:50:00,48.2,48.46,48.19,48.41,117100.0,33.9496,34.1327,33.9425,34.0975,117100.0
2009-04-03 14:00:00,48.42,48.44,48.31,48.37,172900.0,34.1045,34.1186,34.027,34.0693,172900.0
2009-04-03 14:10:00,48.38,48.48,48.36,48.47,105400.0,34.0763,34.1468,34.0623,34.1397,105400.0
2009-04-03 14:20:00,48.47,48.54,48.44,48.54,183000.0,34.1397,34.189,34.1186,34.189,183000.0
2009-04-03 14:30:00,48.55,48.59,48.49,48.54,97800.0,34.1961,34.2243,34.1538,34.189,97800.0
2009-04-03 14:40:00,48.54,48.57,48.41,48.42,82200.0,34.189,34.2102,34.0975,34.1045,82200.0
2009-04-03 14:50:00,48.42,48.55,48.39,48.52,99500.0,34.1045,34.1961,34.0834,34.1749,99500.0
2009-04-03 15:00:00,48.52,48.57,48.48,48.53,199800.0,34.1749,34.2102,34.1468,34.182,199800.0
2009-04-03 15:10:00,48.53,48.55,48.48,48.49,163000.0,34.182,34.1961,34.1468,34.1538,163000.0
2009-04-03 15:20:00,48.49,48.68,48.48,48.51,200400.0,34.1538,34.2876,34.1468,34.1679,200400.0
2009-04-03 15:30:00,48.5,48.61,48.49,48.59,224600.0,34.1609,34.2383,34.1538,34.2243,224600.0
2009-04-03 15:40:00,48.58,48.83,48.57,48.82,242200.0,34.2172,34.3933,34.2102,34.3863,242200.0
2009-04-03 15:50:00,48.82,48.97,48.72,48.92,315100.0,34.3863,34.4919,34.3158,34.4567,315100.0
2009-04-06 09:30:00,48.35,48.86,48.16,48.34,138800.0,34.0552,34.4144,33.9214,34.0482,138800.0
2009-04-06 09:40:00,48.34,48.34,48.02,48.04,71000.0,34.0482,34.0482,33.8228,33.8369,71000.0
2009-04-06 09:50:00,48.02,48.34,48.02,48.23,80500.0,33.8228,34.0482,33.8228,33.9707,80500.0
2009-04-06 10:00:00,48.22,48.44,48.2,48.41,77100.0,33.9636,34.1186,33.9496,34.0975,77100.0
2009-04-06 10:10:00,48.41,48.42,48.02,48.05,88200.0,34.0975,34.1045,33.8228,33.8439,88200.0
2009-04-06 10:20:00,48.04,48.15,47.84,47.86,81700.0,33.8369,33.9143,33.696,33.7101,81700.0
2009-04-06 10:30:00,47.88,47.89,47.79,47.8,97900.0,33.7242,33.7312,33.6608,33.6678,97900.0
2009-04-06 10:40:00,47.8,47.83,47.62,47.67,108900.0,33.6678,33.689,33.541,33.5763,108900.0
2009-04-06 10:50:00,47.68,47.75,47.62,47.63,49100.0,33.5833,33.6326,33.541,33.5481,49100.0
2009-04-06 11:00:00,47.64,47.67,47.46,47.52,62000.0,33.5551,33.5763,33.4283,33.4706,62000.0
2009-04-06 11:10:00,47.5,47.51,47.38,47.47,55700.0,33.4565,33.4636,33.372,33.4354,55700.0
2009-04-06 11:20:00,47.48,47.5,47.39,47.49,85200.0,33.4424,33.4565,33.379,33.4495,85200.0
2009-04-06 11:30:00,47.48,47.65,47.44,47.49,73300.0,33.4424,33.5622,33.4143,33.4495,73300.0
2009-04-06 11:40:00,47.5,47.5,47.38,47.42,49100.0,33.4565,33.4565,33.372,33.4002,49100.0
2009-04-06 11:50:00,47.41,47.43,47.28,47.33,51200.0,33.3931,33.4072,33.3016,33.3368,51200.0
2009-04-06 12:00:00,47.33,47.53,47.29,47.5,94300.0,33.3368,33.4776,33.3086,33.4565,94300.0
2009-04-06 12:10:00,47.49,47.51,47.38,47.44,50200.0,33.4495,33.4636,33.372,33.4143,50200.0
2009-04-06 12:20:00,47.45,47.45,47.38,47.42,40200.0,33.4213,33.4213,33.372,33.4002,40200.0
2009-04-06 12:30:00,47.43,47.45,47.38,47.4,33000.0,33.4072,33.4213,33.372,33.3861,33000.0
2009-04-06 12:40:00,47.4,47.53,47.35,47.53,57700.0,33.3861,33.4776,33.3509,33.4776,57700.0
2009-04-06 12:50:00,47.52,47.55,47.42,47.55,99100.0,33.4706,33.4917,33.4002,33.4917,99100.0
2009-04-06 13:00:00,47.55,47.65,47.52,47.55,42000.0,33.4917,33.5622,33.4706,33.4917,42000.0
2009-04-06 13:10:00,47.55,47.67,47.53,47.57,55400.0,33.4917,33.5763,33.4776,33.5058,55400.0
2009-04-06 13:20:00,47.56,47.69,47.52,47.52,73900.0,33.4988,33.5903,33.4706,33.4706,73900.0
2009-04-06 13:30:00,47.52,47.53,47.45,47.49,81800.0,33.4706,33.4776,33.4213,33.4495,81800.0
2009-04-06 13:40:00,47.5,47.76,47.47,47.74,77000.0,33.4565,33.6396,33.4354,33.6256,77000.0
2009-04-06 13:50:00,47.73,47.77,47.62,47.64,70500.0,33.6185,33.6467,33.541,33.5551,70500.0
2009-04-06 14:00:00,47.65,47.67,47.57,47.6,122900.0,33.5622,33.5763,33.5058,33.527,122900.0
2009-04-06 14:10:00,47.61,47.65,47.55,47.6,125300.0,33.534,33.5622,33.4917,33.527,125300.0
2009-04-06 14:20:00,47.6,47.65,47.53,47.58,96600.0,33.527,33.5622,33.4776,33.5129,96600.0
2009-04-06 14:30:00,47.56,47.61,47.42,47.43,124300.0,33.4988,33.534,33.4002,33.4072,124300.0
2009-04-06 14:40:00,47.43,47.5,47.37,47.49,149600.0,33.4072,33.4565,33.365,33.4495,149600.0
2009-04-06 14:50:00,47.49,47.66,47.49,47.59,163200.0,33.4495,33.5692,33.4495,33.5199,163200.0
2009-04-06 15:00:00,47.58,47.61,47.5,47.53,130000.0,33.5129,33.534,33.4565,33.4776,130000.0
2009-04-06 15:10:00,47.53,47.69,47.44,47.66,208700.0,33.4776,33.5903,33.4143,33.5692,208700.0
2009-04-06 15:20:00,47.67,47.71,47.53,47.57,215400.0,33.5763,33.6044,33.4776,33.5058,215400.0
2009-04-06 15:30:00,47.57,47.62,47.41,47.42,198800.0,33.5058,33.541,33.3931,33.4002,198800.0
2009-04-06 15:40:00,47.43,47.55,47.43,47.47,185100.0,33.4072,33.4917,33.4072,33.4354,185100.0
2009-04-06 15:50:00,47.47,47.74,47.47,47.74,393500.0,33.4354,33.6256,33.4354,33.6256,393500.0
2009-04-07 09:30:00,47.04,47.21,46.79,46.93,139700.0,33.1325,33.2523,32.9564,33.055,139700.0
2009-04-07 09:40:00,46.91,46.94,46.58,46.64,94800.0,33.041,33.0621,32.8085,32.8508,94800.0
2009-04-07 09:50:00,46.63,46.71,46.52,46.54,93000.0,32.8437,32.9001,32.7663,32.7803,93000.0
2009-04-07 10:00:00,46.55,46.57,46.39,46.43,113400.0,32.7874,32.8015,32.6747,32.7029,113400.0
2009-04-07 10:10:00,46.43,46.49,46.32,46.36,119900.0,32.7029,32.7451,32.6254,32.6536,119900.0
2009-04-07 10:20:00,46.35,46.53,46.31,46.53,105800.0,32.6465,32.7733,32.6183,32.7733,105800.0
2009-04-07 10:30:00,46.51,46.7,46.49,46.61,117400.0,32.7592,32.893,32.7451,32.8296,117400.0
2009-04-07 10:40:00,46.6,46.76,46.52,46.74,72400.0,32.8226,32.9353,32.7663,32.9212,72400.0
2009-04-07 10:50:00,46.76,46.83,46.74,46.77,120200.0,32.9353,32.9846,32.9212,32.9423,120200.0
2009-04-07 11:00:00,46.76,46.9,46.73,46.84,62900.0,32.9353,33.0339,32.9142,32.9916,62900.0
2009-04-07 11:10:00,46.84,46.88,46.8,46.85,47000.0,32.9916,33.0198,32.9635,32.9987,47000.0
2009-04-07 11:20:00,46.85,46.94,46.83,46.9,58000.0,32.9987,33.0621,32.9846,33.0339,58000.0
2009-04-07 11:30:00,46.89,46.97,46.81,46.81,71700.0,33.0269,33.0832,32.9705,32.9705,71700.0
2009-04-07 11:40:00,46.81,46.82,46.74,46.75,38900.0,32.9705,32.9776,32.9212,32.9283,38900.0
2009-04-07 11:50:00,46.77,46.81,46.49,46.49,206400.0,32.9423,32.9705,32.7451,32.7451,206400.0
2009-04-07 12:00:00,46.49,46.54,46.46,46.52,116200.0,32.7451,32.7803,32.724,32.7663,116200.0
2009-04-07 12:10:00,46.52,46.62,46.51,46.58,58600.0,32.7663,32.8367,32.7592,32.8085,58600.0
2009-04-07 12:20:00,46.58,46.58,46.43,46.44,55100.0,32.8085,32.8085,32.7029,32.7099,55100.0
2009-04-07 12:30:00,46.45,46.48,46.35,46.35,60000.0,32.717,32.7381,32.6465,32.6465,60000.0
2009-04-07 12:40:00,46.35,46.49,46.34,46.49,46100.0,32.6465,32.7451,32.6395,32.7451,46100.0
2009-04-07 12:50:00,46.49,46.58,46.47,46.58,54800.0,32.7451,32.8085,32.731,32.8085,54800.0
2009-04-07 13:00:00,46.58,46.66,46.56,46.65,107100.0,32.8085,32.8649,32.7944,32.8578,107100.0
2009-04-07 13:10:00,46.65,46.65,46.51,46.57,101600.0,32.8578,32.8578,32.7592,32.8015,101600.0
2009-04-07 13:20:00,46.58,46.58,46.5,46.54,53000.0,32.8085,32.8085,32.7522,32.7803,53000.0
2009-04-07 13:30:00,46.53,46.53,46.41,46.47,75500.0,32.7733,32.7733,32.6888,32.731,75500.0
2009-04-07 13:40:00,46.47,46.58,46.47,46.58,59900.0,32.731,32.8085,32.731,32.8085,59900.0
2009-04-07 13:50:00,46.57,46.65,46.53,46.61,96000.0,32.8015,32.8578,32.7733,32.8296,96000.0
2009-04-07 14:00:00,46.61,46.63,46.51,46.6,99200.0,32.8296,32.8437,32.7592,32.8226,99200.0
2009-04-07 14:10:00,46.6,46.64,46.56,46.56,99600.0,32.8226,32.8508,32.7944,32.7944,99600.0
2009-04-07 14:20:00,46.57,46.64,46.55,46.61,54400.0,32.8015,32.8508,32.7874,32.8296,54400.0
2009-04-07 14:30:00,46.61,46.61,46.37,46.37,125000.0,32.8296,32.8296,32.6606,32.6606,125000.0
2009-04-07 14:40:00,46.37,46.51,46.35,46.47,101300.0,32.6606,32.7592,32.6465,32.731,101300.0
2009-04-07 14:50:00,46.47,46.52,46.45,46.48,130700.0,32.731,32.7663,32.717,32.7381,130700.0
2009-04-07 15:00:00,46.48,46.49,46.44,46.48,122700.0,32.7381,32.7451,32.7099,32.7381,122700.0
2009-04-07 15:10:00,46.47,46.7,46.47,46.68,183100.0,32.731,32.893,32.731,32.879,183100.0
2009-04-07 15:20:00,46.69,46.72,46.54,46.57,164300.0,32.886,32.9071,32.7803,32.8015,164300.0
2009-04-07 15:30:00,46.57,46.63,46.48,46.55,214600.0,32.8015,32.8437,32.7381,32.7874,214600.0
2009-04-07 15:40:00,46.54,46.75,46.49,46.71,263000.0,32.7803,32.9283,32.7451,32.9001,263000.0
2009-04-07 15:50:00,46.7,46.73,46.39,46.39,413500.0,32.893,32.9142,32.6747,32.6747,413500.0
2009-04-08 09:30:00,46.66,47.64,46.63,47.59,154300.0,32.8649,33.5551,32.8437,33.5199,154300.0
2009-04-08 09:40:00,47.61,47.87,47.42,47.76,131500.0,33.534,33.7171,33.4002,33.6396,131500.0
2009-04-08 09:50:00,47.76,47.84,47.65,47.82,121200.0,33.6396,33.696,33.5622,33.6819,121200.0
2009-04-08 10:00:00,47.81,47.85,47.63,47.75,185700.0,33.6749,33.703,33.5481,33.6326,185700.0
2009-04-08 10:10:00,47.76,47.79,47.64,47.65,126500.0,33.6396,33.6608,33.5551,33.5622,126500.0
2009-04-08 10:20:00,47.64,47.69,47.33,47.34,136000.0,33.5551,33.5903,33.3368,33.3438,136000.0
2009-04-08 10:30:00,47.35,47.54,47.3,47.51,167800.0,33.3509,33.4847,33.3156,33.4636,167800.0
2009-04-08 10:40:00,47.5,47.57,47.46,47.49,73300.0,33.4565,33.5058,33.4283,33.4495,73300.0
2009-04-08 10:50:00,47.5,47.91,47.49,47.9,111700.0,33.4565,33.7453,33.4495,33.7383,111700.0
2009-04-08 11:00:00,47.91,48.23,47.91,48.09,262900.0,33.7453,33.9707,33.7453,33.8721,262900.0
2009-04-08 11:10:00,48.08,48.14,47.97,48.11,100000.0,33.865,33.9073,33.7876,33.8862,100000.0
2009-04-08 11:20:00,48.08,48.18,48.02,48.04,82500.0,33.865,33.9355,33.8228,33.8369,82500.0
2009-04-08 11:30:00,48.05,48.33,47.97,48.3,121700.0,33.8439,34.0411,33.7876,34.02,121700.0
2009-04-08 11:40:00,48.29,48.39,48.16,48.32,119900.0,34.013,34.0834,33.9214,34.0341,119900.0
2009-04-08 11:50:00,48.32,48.36,48.09,48.11,85200.0,34.0341,34.0623,33.8721,33.8862,85200.0
2009-04-08 12:00:00,48.12,48.14,48.01,48.01,49600.0,33.8932,33.9073,33.8157,33.8157,49600.0
2009-04-08 12:10:00,48.01,48.07,47.91,48.06,93800.0,33.8157,33.858,33.7453,33.851,93800.0
2009-04-08 12:20:00,48.06,48.32,48.02,48.3,100600.0,33.851,34.0341,33.8228,34.02,100600.0
2009-04-08 12:30:00,48.31,48.33,48.16,48.22,100900.0,34.027,34.0411,33.9214,33.9636,100900.0
2009-04-08 12:40:00,48.22,48.28,48.19,48.2,90100.0,33.9636,34.0059,33.9425,33.9496,90100.0
2009-04-08 12:50:00,48.21,48.29,48.15,48.15,85300.0,33.9566,34.013,33.9143,33.9143,85300.0
2009-04-08 13:00:00,48.16,48.17,48.02,48.07,79900.0,33.9214,33.9284,33.8228,33.858,79900.0
2009-04-08 13:10:00,48.07,48.09,47.92,47.97,104400.0,33.858,33.8721,33.7523,33.7876,104400.0
2009-04-08 13:20:00,47.97,47.97,47.86,47.88,102200.0,33.7876,33.7876,33.7101,33.7242,102200.0
2009-04-08 13:30:00,47.89,47.93,47.73,47.74,63000.0,33.7312,33.7594,33.6185,33.6256,63000.0
2009-04-08 13:40:00,47.74,47.8,47.72,47.74,85600.0,33.6256,33.6678,33.6115,33.6256,85600.0
2009-04-08 13:50:00,47.74,47.76,47.65,47.75,92500.0,33.6256,33.6396,33.5622,33.6326,92500.0
2009-04-08 14:00:00,47.75,47.76,47.55,47.58,126100.0,33.6326,33.6396,33.4917,33.5129,126100.0
2009-04-08 14:10:00,47.58,47.62,47.52,47.62,137100.0,33.5129,33.541,33.4706,33.541,137100.0
2009-04-08 14:20:00,47.61,47.62,47.46,47.57,121200.0,33.534,33.541,33.4283,33.5058,121200.0
2009-04-08 14:30:00,47.57,47.62,47.52,47.58,103400.0,33.5058,33.541,33.4706,33.5129,103400.0
2009-04-08 14:40:00,47.58,47.63,47.52,47.62,79200.0,33.5129,33.5481,33.4706,33.541,79200.0
2009-04-08 14:50:00,47.62,47.62,47.42,47.52,102900.0,33.541,33.541,33.4002,33.4706,102900.0
2009-04-08 15:00:00,47.51,47.52,47.25,47.25,136000.0,33.4636,33.4706,33.2804,33.2804,136000.0
2009-04-08 15:10:00,47.24,47.4,47.17,47.4,150100.0,33.2734,33.3861,33.2241,33.3861,150100.0
2009-04-08 15:20:00,47.41,47.51,47.33,47.37,148500.0,33.3931,33.4636,33.3368,33.365,148500.0
2009-04-08 15:30:00,47.37,47.6,47.37,47.49,269100.0,33.365,33.527,33.365,33.4495,269100.0
2009-04-08 15:40:00,47.49,47.5,47.35,47.42,236400.0,33.4495,33.4565,33.3509,33.4002,236400.0
2009-04-08 15:50:00,47.42,47.7,47.39,47.7,436200.0,33.4002,33.5974,33.379,33.5974,436200.0
2009-04-09 09:30:00,45.83,46.59,45.54,45.81,853900.0,32.2803,32.8156,32.076,32.2662,853900.0
2009-04-09 09:40:00,45.81,46.01,45.65,45.92,488800.0,32.2662,32.407,32.1535,32.3436,488800.0
2009-04-09 09:50:00,45.92,46.75,45.92,46.56,629700.0,32.3436,32.9283,32.3436,32.7944,629700.0
2009-04-09 10:00:00,46.54,46.89,46.54,46.63,568900.0,32.7803,33.0269,32.7803,32.8437,568900.0
2009-04-09 10:10:00,46.65,46.97,46.52,46.95,622400.0,32.8578,33.0832,32.7663,33.0691,622400.0
2009-04-09 10:20:00,46.95,47.42,46.94,47.04,541500.0,33.0691,33.4002,33.0621,33.1325,541500.0
2009-04-09 10:30:00,47.04,47.04,46.75,47.0,497300.0,33.1325,33.1325,32.9283,33.1043,497300.0
2009-04-09 10:40:00,46.99,46.99,46.68,46.68,371800.0,33.0973,33.0973,32.879,32.879,371800.0
2009-04-09 10:50:00,46.69,46.69,46.55,46.66,482600.0,32.886,32.886,32.7874,32.8649,482600.0
2009-04-09 11:00:00,46.67,46.76,46.55,46.74,213700.0,32.8719,32.9353,32.7874,32.9212,213700.0
2009-04-09 11:10:00,46.74,46.99,46.74,46.93,217700.0,32.9212,33.0973,32.9212,33.055,217700.0
2009-04-09 11:20:00,46.94,47.01,46.75,46.76,149400.0,33.0621,33.1114,32.9283,32.9353,149400.0
2009-04-09 11:30:00,46.77,46.78,46.65,46.71,100100.0,32.9423,32.9494,32.8578,32.9001,100100.0
2009-04-09 11:40:00,46.71,46.72,46.58,46.72,146600.0,32.9001,32.9071,32.8085,32.9071,146600.0
2009-04-09 11:50:00,46.72,46.73,46.64,46.69,50100.0,32.9071,32.9142,32.8508,32.886,50100.0
2009-04-09 12:00:00,46.69,46.71,46.54,46.65,269300.0,32.886,32.9001,32.7803,32.8578,269300.0
2009-04-09 12:10:00,46.66,46.69,46.55,46.62,122800.0,32.8649,32.886,32.7874,32.8367,122800.0
2009-04-09 12:20:00,46.61,46.66,46.51,46.54,68600.0,32.8296,32.8649,32.7592,32.7803,68600.0
2009-04-09 12:30:00,46.55,46.55,46.47,46.49,77600.0,32.7874,32.7874,32.731,32.7451,77600.0
2009-04-09 12:40:00,46.49,46.54,46.48,46.49,76100.0,32.7451,32.7803,32.7381,32.7451,76100.0
2009-04-09 12:50:00,46.49,46.52,46.46,46.48,74900.0,32.7451,32.7663,32.724,32.7381,74900.0
2009-04-09 13:00:00,46.48,46.58,46.47,46.55,86600.0,32.7381,32.8085,32.731,32.7874,86600.0
2009-04-09 13:10:00,46.54,46.6,46.52,46.54,108200.0,32.7803,32.8226,32.7663,32.7803,108200.0
2009-04-09 13:20:00,46.54,46.56,46.45,46.45,181900.0,32.7803,32.7944,32.717,32.717,181900.0
2009-04-09 13:30:00,46.46,46.54,46.43,46.54,105200.0,32.724,32.7803,32.7029,32.7803,105200.0
2009-04-09 13:40:00,46.53,46.74,46.51,46.73,159200.0,32.7733,32.9212,32.7592,32.9142,159200.0
2009-04-09 13:50:00,46.73,46.9,46.72,46.9,120300.0,32.9142,33.0339,32.9071,33.0339,120300.0
2009-04-09 14:00:00,46.9,47.04,46.89,47.02,189300.0,33.0339,33.1325,33.0269,33.1184,189300.0
2009-04-09 14:10:00,47.02,47.03,46.86,46.95,171000.0,33.1184,33.1255,33.0057,33.0691,171000.0
2009-04-09 14:20:00,46.98,47.14,46.97,47.04,92000.0,33.0903,33.203,33.0832,33.1325,92000.0
2009-04-09 14:30:00,47.05,47.31,47.04,47.31,155500.0,33.1396,33.3227,33.1325,33.3227,155500.0
2009-04-09 14:40:00,47.32,47.4,47.19,47.39,153300.0,33.3297,33.3861,33.2382,33.379,153300.0
2009-04-09 14:50:00,47.4,47.42,47.3,47.31,129200.0,33.3861,33.4002,33.3156,33.3227,129200.0
2009-04-09 15:00:00,47.3,47.3,47.02,47.09,161300.0,33.3156,33.3156,33.1184,33.1677,161300.0
2009-04-09 15:10:00,47.09,47.16,47.02,47.13,109700.0,33.1677,33.217,33.1184,33.1959,109700.0
2009-04-09 15:20:00,47.13,47.13,46.88,46.93,160000.0,33.1959,33.1959,33.0198,33.055,160000.0
2009-04-09 15:30:00,46.92,46.94,46.78,46.79,166400.0,33.048,33.0621,32.9494,32.9564,166400.0
2009-04-09 15:40:00,46.78,46.81,46.67,46.81,400700.0,32.9494,32.9705,32.8719,32.9705,400700.0
2009-04-09 15:50:00,46.81,46.94,46.76,46.91,455400.0,32.9705,33.0621,32.9353,33.041,455400.0
2009-04-13 09:30:00,46.92,47.23,46.91,46.97,129900.0,33.048,33.2663,33.041,33.0832,129900.0
2009-04-13 09:40:00,46.96,46.98,46.68,46.93,257300.0,33.0762,33.0903,32.879,33.055,257300.0
2009-04-13 09:50:00,46.94,46.96,46.75,46.93,107400.0,33.0621,33.0762,32.9283,33.055,107400.0
2009-04-13 10:00:00,46.93,47.0,46.84,46.87,92000.0,33.055,33.1043,32.9916,33.0128,92000.0
2009-04-13 10:10:00,46.87,46.92,46.83,46.87,70700.0,33.0128,33.048,32.9846,33.0128,70700.0
2009-04-13 10:20:00,46.87,46.88,46.74,46.75,90300.0,33.0128,33.0198,32.9212,32.9283,90300.0
2009-04-13 10:30:00,46.76,46.8,46.72,46.76,73000.0,32.9353,32.9635,32.9071,32.9353,73000.0
2009-04-13 10:40:00,46.76,46.83,46.65,46.75,104800.0,32.9353,32.9846,32.8578,32.9283,104800.0
2009-04-13 10:50:00,46.76,46.81,46.56,46.58,101900.0,32.9353,32.9705,32.7944,32.8085,101900.0
2009-04-13 11:00:00,46.58,46.62,46.48,46.5,122100.0,32.8085,32.8367,32.7381,32.7522,122100.0
2009-04-13 11:10:00,46.49,46.51,46.43,46.44,57900.0,32.7451,32.7592,32.7029,32.7099,57900.0
2009-04-13 11:20:00,46.44,46.53,46.42,46.44,64100.0,32.7099,32.7733,32.6958,32.7099,64100.0
2009-04-13 11:30:00,46.45,46.48,46.42,46.42,35100.0,32.717,32.7381,32.6958,32.6958,35100.0
2009-04-13 11:40:00,46.43,46.46,46.4,46.43,29200.0,32.7029,32.724,32.6817,32.7029,29200.0
2009-04-13 11:50:00,46.43,46.48,46.4,46.46,33800.0,32.7029,32.7381,32.6817,32.724,33800.0
2009-04-13 12:00:00,46.47,46.55,46.46,46.51,65400.0,32.731,32.7874,32.724,32.7592,65400.0
2009-04-13 12:10:00,46.5,46.52,46.48,46.52,41000.0,32.7522,32.7663,32.7381,32.7663,41000.0
2009-04-13 12:20:00,46.51,46.53,46.44,46.46,33300.0,32.7592,32.7733,32.7099,32.724,33300.0
2009-04-13 12:30:00,46.47,46.57,46.46,46.5,36300.0,32.731,32.8015,32.724,32.7522,36300.0
2009-04-13 12:40:00,46.5,46.5,46.35,46.36,51300.0,32.7522,32.7522,32.6465,32.6536,51300.0
2009-04-13 12:50:00,46.36,46.38,46.32,46.34,45400.0,32.6536,32.6676,32.6254,32.6395,45400.0
2009-04-13 13:00:00,46.35,46.36,46.25,46.35,91700.0,32.6465,32.6536,32.5761,32.6465,91700.0
2009-04-13 13:10:00,46.35,46.37,46.32,46.35,76300.0,32.6465,32.6606,32.6254,32.6465,76300.0
2009-04-13 13:20:00,46.35,46.52,46.35,46.44,134900.0,32.6465,32.7663,32.6465,32.7099,134900.0
2009-04-13 13:30:00,46.44,46.5,46.4,46.4,68400.0,32.7099,32.7522,32.6817,32.6817,68400.0
2009-04-13 13:40:00,46.4,46.44,46.38,46.4,61000.0,32.6817,32.7099,32.6676,32.6817,61000.0
2009-04-13 13:50:00,46.4,46.42,46.33,46.37,78600.0,32.6817,32.6958,32.6324,32.6606,78600.0
2009-04-13 14:00:00,46.38,46.41,46.33,46.34,92000.0,32.6676,32.6888,32.6324,32.6395,92000.0
2009-04-13 14:10:00,46.34,46.36,46.3,46.31,82700.0,32.6395,32.6536,32.6113,32.6183,82700.0
2009-04-13 14:20:00,46.31,46.38,46.28,46.29,111600.0,32.6183,32.6676,32.5972,32.6043,111600.0
2009-04-13 14:30:00,46.29,46.3,46.22,46.24,94600.0,32.6043,32.6113,32.555,32.569,94600.0
2009-04-13 14:40:00,46.24,46.35,46.23,46.25,113800.0,32.569,32.6465,32.562,32.5761,113800.0
2009-04-13 14:50:00,46.25,46.35,46.23,46.31,74500.0,32.5761,32.6465,32.562,32.6183,74500.0
2009-04-13 15:00:00,46.31,46.43,46.24,46.36,166600.0,32.6183,32.7029,32.569,32.6536,166600.0
2009-04-13 15:10:00,46.37,46.54,46.35,46.52,129300.0,32.6606,32.7803,32.6465,32.7663,129300.0
2009-04-13 15:20:00,46.52,46.56,46.41,46.48,146600.0,32.7663,32.7944,32.6888,32.7381,146600.0
2009-04-13 15:30:00,46.48,46.58,46.42,46.51,221300.0,32.7381,32.8085,32.6958,32.7592,221300.0
2009-04-13 15:40:00,46.51,46.58,46.4,46.45,267300.0,32.7592,32.8085,32.6817,32.717,267300.0
2009-04-13 15:50:00,46.46,46.55,46.37,46.39,296700.0,32.724,32.7874,32.6606,32.6747,296700.0
2009-04-14 09:30:00,46.11,46.25,45.5,45.67,178800.0,32.4775,32.5761,32.0478,32.1676,178800.0
2009-04-14 09:40:00,45.67,45.69,45.27,45.57,177000.0,32.1676,32.1816,31.8858,32.0971,177000.0
2009-04-14 09:50:00,45.58,45.7,45.51,45.58,104100.0,32.1042,32.1887,32.0549,32.1042,104100.0
2009-04-14 10:00:00,45.59,45.67,45.5,45.66,95200.0,32.1112,32.1676,32.0478,32.1605,95200.0
2009-04-14 10:10:00,45.67,45.81,45.63,45.64,83300.0,32.1676,32.2662,32.1394,32.1464,83300.0
2009-04-14 10:20:00,45.64,45.84,45.61,45.83,96500.0,32.1464,32.2873,32.1253,32.2803,96500.0
2009-04-14 10:30:00,45.8,45.94,45.76,45.91,100100.0,32.2591,32.3577,32.231,32.3366,100100.0
2009-04-14 10:40:00,45.9,45.92,45.8,45.83,77900.0,32.3296,32.3436,32.2591,32.2803,77900.0
2009-04-14 10:50:00,45.85,45.85,45.79,45.81,75200.0,32.2943,32.2943,32.2521,32.2662,75200.0
2009-04-14 11:00:00,45.81,45.86,45.63,45.68,104900.0,32.2662,32.3014,32.1394,32.1746,104900.0
2009-04-14 11:10:00,45.67,45.81,45.62,45.77,57100.0,32.1676,32.2662,32.1323,32.238,57100.0
2009-04-14 11:20:00,45.79,45.79,45.59,45.6,104700.0,32.2521,32.2521,32.1112,32.1183,104700.0
2009-04-14 11:30:00,45.6,45.76,45.6,45.74,64100.0,32.1183,32.231,32.1183,32.2169,64100.0
2009-04-14 11:40:00,45.75,45.77,45.62,45.64,83900.0,32.2239,32.238,32.1323,32.1464,83900.0
2009-04-14 11:50:00,45.64,45.68,45.58,45.6,88200.0,32.1464,32.1746,32.1042,32.1183,88200.0
2009-04-14 12:00:00,45.59,45.6,45.46,45.46,99100.0,32.1112,32.1183,32.0196,32.0196,99100.0
2009-04-14 12:10:00,45.48,45.49,45.41,45.45,44400.0,32.0337,32.0408,31.9844,32.0126,44400.0
2009-04-14 12:20:00,45.46,45.52,45.42,45.51,42300.0,32.0196,32.0619,31.9915,32.0549,42300.0
2009-04-14 12:30:00,45.52,45.64,45.49,45.58,70900.0,32.0619,32.1464,32.0408,32.1042,70900.0
2009-04-14 12:40:00,45.57,45.57,45.31,45.34,75300.0,32.0971,32.0971,31.914,31.9351,75300.0
2009-04-14 12:50:00,45.35,45.46,45.31,45.33,83500.0,31.9422,32.0196,31.914,31.9281,83500.0
2009-04-14 13:00:00,45.34,45.41,45.31,45.41,42200.0,31.9351,31.9844,31.914,31.9844,42200.0
2009-04-14 13:10:00,45.41,45.47,45.33,45.45,65900.0,31.9844,32.0267,31.9281,32.0126,65900.0
2009-04-14 13:20:00,45.44,45.47,45.41,45.46,65600.0,32.0056,32.0267,31.9844,32.0196,65600.0
2009-04-14 13:30:00,45.45,45.52,45.39,45.39,64400.0,32.0126,32.0619,31.9703,31.9703,64400.0
2009-04-14 13:40:00,45.39,45.41,45.31,45.34,46000.0,31.9703,31.9844,31.914,31.9351,46000.0
2009-04-14 13:50:00,45.34,45.45,45.32,45.44,56500.0,31.9351,32.0126,31.921,32.0056,56500.0
2009-04-14 14:00:00,45.43,45.46,45.37,45.4,79000.0,31.9985,32.0196,31.9563,31.9774,79000.0
2009-04-14 14:10:00,45.4,45.45,45.33,45.43,59900.0,31.9774,32.0126,31.9281,31.9985,59900.0
2009-04-14 14:20:00,45.43,45.54,45.4,45.52,90200.0,31.9985,32.076,31.9774,32.0619,90200.0
2009-04-14 14:30:00,45.53,45.53,45.43,45.46,114300.0,32.069,32.069,31.9985,32.0196,114300.0
2009-04-14 14:40:00,45.47,45.51,45.42,45.47,63500.0,32.0267,32.0549,31.9915,32.0267,63500.0
2009-04-14 14:50:00,45.47,45.49,45.38,45.48,97000.0,32.0267,32.0408,31.9633,32.0337,97000.0
2009-04-14 15:00:00,45.48,45.52,45.27,45.27,167600.0,32.0337,32.0619,31.8858,31.8858,167600.0
2009-04-14 15:10:00,45.28,45.35,45.18,45.32,175900.0,31.8929,31.9422,31.8224,31.921,175900.0
2009-04-14 15:20:00,45.32,45.34,45.17,45.27,202500.0,31.921,31.9351,31.8154,31.8858,202500.0
2009-04-14 15:30:00,45.26,45.35,45.22,45.26,231500.0,31.8788,31.9422,31.8506,31.8788,231500.0
2009-04-14 15:40:00,45.26,45.49,45.23,45.35,263800.0,31.8788,32.0408,31.8576,31.9422,263800.0
2009-04-14 15:50:00,45.35,45.41,45.24,45.32,450400.0,31.9422,31.9844,31.8647,31.921,450400.0
2009-04-15 09:30:00,45.37,45.57,45.08,45.2,165400.0,31.9563,32.0971,31.752,31.8365,165400.0
2009-04-15 09:40:00,45.2,45.68,45.11,45.63,111500.0,31.8365,32.1746,31.7731,32.1394,111500.0
2009-04-15 09:50:00,45.64,45.8,45.58,45.71,143200.0,32.1464,32.2591,32.1042,32.1957,143200.0
2009-04-15 10:00:00,45.71,45.74,45.54,45.63,77800.0,32.1957,32.2169,32.076,32.1394,77800.0
2009-04-15 10:10:00,45.64,45.67,45.43,45.53,72400.0,32.1464,32.1676,31.9985,32.069,72400.0
2009-04-15 10:20:00,45.54,45.59,45.4,45.46,46000.0,32.076,32.1112,31.9774,32.0196,46000.0
2009-04-15 10:30:00,45.45,45.46,45.31,45.39,59900.0,32.0126,32.0196,31.914,31.9703,59900.0
2009-04-15 10:40:00,45.37,45.42,45.19,45.2,69000.0,31.9563,31.9915,31.8295,31.8365,69000.0
2009-04-15 10:50:00,45.18,45.21,45.05,45.11,53600.0,31.8224,31.8436,31.7309,31.7731,53600.0
2009-04-15 11:00:00,45.11,45.21,45.08,45.15,49500.0,31.7731,31.8436,31.752,31.8013,49500.0
2009-04-15 11:10:00,45.16,45.24,45.09,45.18,62700.0,31.8083,31.8647,31.759,31.8224,62700.0
2009-04-15 11:20:00,45.19,45.33,45.17,45.31,66200.0,31.8295,31.9281,31.8154,31.914,66200.0
2009-04-15 11:30:00,45.31,45.36,45.28,45.33,34200.0,31.914,31.9492,31.8929,31.9281,34200.0
2009-04-15 11:40:00,45.34,45.39,45.27,45.37,41800.0,31.9351,31.9703,31.8858,31.9563,41800.0
2009-04-15 11:50:00,45.38,45.5,45.37,45.44,41600.0,31.9633,32.0478,31.9563,32.0056,41600.0
2009-04-15 12:00:00,45.45,45.48,45.41,45.41,24800.0,32.0126,32.0337,31.9844,31.9844,24800.0
2009-04-15 12:10:00,45.41,45.52,45.39,45.42,26100.0,31.9844,32.0619,31.9703,31.9915,26100.0
2009-04-15 12:20:00,45.42,45.52,45.42,45.44,27600.0,31.9915,32.0619,31.9915,32.0056,27600.0
2009-04-15 12:30:00,45.43,45.45,45.39,45.44,10800.0,31.9985,32.0126,31.9703,32.0056,10800.0
2009-04-15 12:40:00,45.44,45.53,45.43,45.51,88700.0,32.0056,32.069,31.9985,32.0549,88700.0
2009-04-15 12:50:00,45.51,45.58,45.5,45.56,33700.0,32.0549,32.1042,32.0478,32.0901,33700.0
2009-04-15 13:00:00,45.57,45.66,45.49,45.53,128600.0,32.0971,32.1605,32.0408,32.069,128600.0
2009-04-15 13:10:00,45.53,45.57,45.46,45.55,92700.0,32.069,32.0971,32.0196,32.083,92700.0
2009-04-15 13:20:00,45.54,45.59,45.46,45.49,57900.0,32.076,32.1112,32.0196,32.0408,57900.0
2009-04-15 13:30:00,45.49,45.55,45.45,45.45,38200.0,32.0408,32.083,32.0126,32.0126,38200.0
2009-04-15 13:40:00,45.45,45.45,45.31,45.31,102000.0,32.0126,32.0126,31.914,31.914,102000.0
2009-04-15 13:50:00,45.31,45.33,45.23,45.3,87300.0,31.914,31.9281,31.8576,31.907,87300.0
2009-04-15 14:00:00,45.3,45.48,45.26,45.43,80900.0,31.907,32.0337,31.8788,31.9985,80900.0
2009-04-15 14:10:00,45.43,45.45,45.22,45.23,65300.0,31.9985,32.0126,31.8506,31.8576,65300.0
2009-04-15 14:20:00,45.24,45.28,45.19,45.21,65100.0,31.8647,31.8929,31.8295,31.8436,65100.0
2009-04-15 14:30:00,45.2,45.28,45.18,45.23,51800.0,31.8365,31.8929,31.8224,31.8576,51800.0
2009-04-15 14:40:00,45.23,45.27,45.18,45.24,90900.0,31.8576,31.8858,31.8224,31.8647,90900.0
2009-04-15 14:50:00,45.24,45.25,45.11,45.14,109800.0,31.8647,31.8717,31.7731,31.7943,109800.0
2009-04-15 15:00:00,45.13,45.26,45.12,45.14,179500.0,31.7872,31.8788,31.7802,31.7943,179500.0
2009-04-15 15:10:00,45.16,45.26,45.14,45.22,123300.0,31.8083,31.8788,31.7943,31.8506,123300.0
2009-04-15 15:20:00,45.23,45.26,45.15,45.23,103100.0,31.8576,31.8788,31.8013,31.8576,103100.0
2009-04-15 15:30:00,45.23,45.39,45.2,45.38,132100.0,31.8576,31.9703,31.8365,31.9633,132100.0
2009-04-15 15:40:00,45.39,45.51,45.38,45.41,158100.0,31.9703,32.0549,31.9633,31.9844,158100.0
2009-04-15 15:50:00,45.41,45.69,45.41,45.67,275300.0,31.9844,32.1816,31.9844,32.1676,275300.0
2009-04-16 09:30:00,45.77,46.06,45.74,46.06,151400.0,32.238,32.4423,32.2169,32.4423,151400.0
2009-04-16 09:40:00,46.06,46.06,45.8,45.92,63400.0,32.4423,32.4423,32.2591,32.3436,63400.0
2009-04-16 09:50:00,45.94,46.14,45.94,46.12,114400.0,32.3577,32.4986,32.3577,32.4845,114400.0
2009-04-16 10:00:00,46.12,46.21,45.96,46.05,114700.0,32.4845,32.5479,32.3718,32.4352,114700.0
2009-04-16 10:10:00,46.06,46.27,46.05,46.25,80800.0,32.4423,32.5902,32.4352,32.5761,80800.0
2009-04-16 10:20:00,46.25,46.32,46.24,46.29,77500.0,32.5761,32.6254,32.569,32.6043,77500.0
2009-04-16 10:30:00,46.31,46.39,46.26,46.28,63800.0,32.6183,32.6747,32.5831,32.5972,63800.0
2009-04-16 10:40:00,46.28,46.28,46.0,46.14,104900.0,32.5972,32.5972,32.4,32.4986,104900.0
2009-04-16 10:50:00,46.14,46.14,46.03,46.05,206300.0,32.4986,32.4986,32.4211,32.4352,206300.0
2009-04-16 11:00:00,46.05,46.1,46.0,46.1,79300.0,32.4352,32.4704,32.4,32.4704,79300.0
2009-04-16 11:10:00,46.1,46.14,46.06,46.09,52500.0,32.4704,32.4986,32.4423,32.4634,52500.0
2009-04-16 11:20:00,46.08,46.15,46.03,46.08,66300.0,32.4563,32.5056,32.4211,32.4563,66300.0
2009-04-16 11:30:00,46.08,46.13,46.05,46.12,60100.0,32.4563,32.4916,32.4352,32.4845,60100.0
2009-04-16 11:40:00,46.13,46.18,46.09,46.14,48800.0,32.4916,32.5268,32.4634,32.4986,48800.0
2009-04-16 11:50:00,46.15,46.15,46.05,46.07,50200.0,32.5056,32.5056,32.4352,32.4493,50200.0
2009-04-16 12:00:00,46.07,46.07,46.02,46.07,58000.0,32.4493,32.4493,32.4141,32.4493,58000.0
2009-04-16 12:10:00,46.06,46.14,46.03,46.05,57000.0,32.4423,32.4986,32.4211,32.4352,57000.0
2009-04-16 12:20:00,46.05,46.07,45.89,45.91,78900.0,32.4352,32.4493,32.3225,32.3366,78900.0
2009-04-16 12:30:00,45.92,45.93,45.89,45.89,44600.0,32.3436,32.3507,32.3225,32.3225,44600.0
2009-04-16 12:40:00,45.9,46.03,45.88,46.01,65100.0,32.3296,32.4211,32.3155,32.407,65100.0
2009-04-16 12:50:00,46.01,46.06,46.0,46.01,117600.0,32.407,32.4423,32.4,32.407,117600.0
2009-04-16 13:00:00,46.01,46.05,45.97,45.98,96800.0,32.407,32.4352,32.3789,32.3859,96800.0
2009-04-16 13:10:00,45.99,45.99,45.88,45.9,124700.0,32.393,32.393,32.3155,32.3296,124700.0
2009-04-16 13:20:00,45.9,46.02,45.9,46.0,62500.0,32.3296,32.4141,32.3296,32.4,62500.0
2009-04-16 13:30:00,46.0,46.01,45.86,45.87,75800.0,32.4,32.407,32.3014,32.3084,75800.0
2009-04-16 13:40:00,45.87,45.97,45.85,45.97,84200.0,32.3084,32.3789,32.2943,32.3789,84200.0
2009-04-16 13:50:00,45.96,46.09,45.96,46.07,81900.0,32.3718,32.4634,32.3718,32.4493,81900.0
2009-04-16 14:00:00,46.07,46.1,46.01,46.02,60700.0,32.4493,32.4704,32.407,32.4141,60700.0
2009-04-16 14:10:00,46.03,46.13,46.0,46.01,59300.0,32.4211,32.4916,32.4,32.407,59300.0
2009-04-16 14:20:00,46.0,46.18,45.98,46.16,170600.0,32.4,32.5268,32.3859,32.5127,170600.0
2009-04-16 14:30:00,46.16,46.28,46.14,46.22,75600.0,32.5127,32.5972,32.4986,32.555,75600.0
2009-04-16 14:40:00,46.23,46.33,46.19,46.26,121500.0,32.562,32.6324,32.5338,32.5831,121500.0
2009-04-16 14:50:00,46.27,46.5,46.25,46.42,104400.0,32.5902,32.7522,32.5761,32.6958,104400.0
2009-04-16 15:00:00,46.42,46.48,46.26,46.47,154000.0,32.6958,32.7381,32.5831,32.731,154000.0
2009-04-16 15:10:00,46.48,46.65,46.47,46.64,195900.0,32.7381,32.8578,32.731,32.8508,195900.0
2009-04-16 15:20:00,46.64,46.75,46.51,46.53,141200.0,32.8508,32.9283,32.7592,32.7733,141200.0
2009-04-16 15:30:00,46.53,46.58,46.49,46.58,153200.0,32.7733,32.8085,32.7451,32.8085,153200.0
2009-04-16 15:40:00,46.58,46.59,46.21,46.21,277800.0,32.8085,32.8156,32.5479,32.5479,277800.0
2009-04-16 15:50:00,46.21,46.36,46.11,46.3,555000.0,32.5479,32.6536,32.4775,32.6113,555000.0
2009-04-17 09:30:00,46.2,46.5,46.02,46.3,711200.0,32.5409,32.7522,32.4141,32.6113,711200.0
2009-04-17 09:40:00,46.29,46.29,46.18,46.18,95400.0,32.6043,32.6043,32.5268,32.5268,95400.0
2009-04-17 09:50:00,46.17,46.27,46.02,46.14,180300.0,32.5197,32.5902,32.4141,32.4986,180300.0
2009-04-17 10:00:00,46.17,46.34,46.09,46.31,62400.0,32.5197,32.6395,32.4634,32.6183,62400.0
2009-04-17 10:10:00,46.31,46.31,46.07,46.12,42700.0,32.6183,32.6183,32.4493,32.4845,42700.0
2009-04-17 10:20:00,46.12,46.14,45.97,45.97,116900.0,32.4845,32.4986,32.3789,32.3789,116900.0
2009-04-17 10:30:00,45.97,45.97,45.64,45.68,156900.0,32.3789,32.3789,32.1464,32.1746,156900.0
2009-04-17 10:40:00,45.69,45.85,45.68,45.85,56300.0,32.1816,32.2943,32.1746,32.2943,56300.0
2009-04-17 10:50:00,45.85,45.89,45.79,45.81,37600.0,32.2943,32.3225,32.2521,32.2662,37600.0
2009-04-17 11:00:00,45.81,45.82,45.74,45.8,39100.0,32.2662,32.2732,32.2169,32.2591,39100.0
2009-04-17 11:10:00,45.8,45.8,45.65,45.68,39700.0,32.2591,32.2591,32.1535,32.1746,39700.0
2009-04-17 11:20:00,45.68,45.92,45.68,45.92,57400.0,32.1746,32.3436,32.1746,32.3436,57400.0
2009-04-17 11:30:00,45.92,45.92,45.8,45.82,54400.0,32.3436,32.3436,32.2591,32.2732,54400.0
2009-04-17 11:40:00,45.82,45.84,45.75,45.76,54900.0,32.2732,32.2873,32.2239,32.231,54900.0
2009-04-17 11:50:00,45.76,45.8,45.74,45.77,35200.0,32.231,32.2591,32.2169,32.238,35200.0
2009-04-17 12:00:00,45.78,45.88,45.77,45.88,25200.0,32.245,32.3155,32.238,32.3155,25200.0
2009-04-17 12:10:00,45.88,45.93,45.82,45.9,53300.0,32.3155,32.3507,32.2732,32.3296,53300.0
2009-04-17 12:20:00,45.9,45.97,45.9,45.96,44400.0,32.3296,32.3789,32.3296,32.3718,44400.0
2009-04-17 12:30:00,45.96,45.96,45.88,45.9,28300.0,32.3718,32.3718,32.3155,32.3296,28300.0
2009-04-17 12:40:00,45.9,46.0,45.89,45.99,59500.0,32.3296,32.4,32.3225,32.393,59500.0
2009-04-17 12:50:00,45.99,46.02,45.92,45.93,20700.0,32.393,32.4141,32.3436,32.3507,20700.0
2009-04-17 13:00:00,45.92,45.94,45.86,45.92,24800.0,32.3436,32.3577,32.3014,32.3436,24800.0
2009-04-17 13:10:00,45.91,45.91,45.83,45.84,33100.0,32.3366,32.3366,32.2803,32.2873,33100.0
2009-04-17 13:20:00,45.84,45.92,45.82,45.9,62200.0,32.2873,32.3436,32.2732,32.3296,62200.0
2009-04-17 13:30:00,45.9,45.91,45.84,45.85,65500.0,32.3296,32.3366,32.2873,32.2943,65500.0
2009-04-17 13:40:00,45.85,45.92,45.82,45.92,80800.0,32.2943,32.3436,32.2732,32.3436,80800.0
2009-04-17 13:50:00,45.92,45.97,45.85,45.9,105700.0,32.3436,32.3789,32.2943,32.3296,105700.0
2009-04-17 14:00:00,45.91,45.98,45.91,45.92,83300.0,32.3366,32.3859,32.3366,32.3436,83300.0
2009-04-17 14:10:00,45.92,45.98,45.87,45.97,83600.0,32.3436,32.3859,32.3084,32.3789,83600.0
2009-04-17 14:20:00,45.97,46.06,45.96,46.06,99700.0,32.3789,32.4423,32.3718,32.4423,99700.0
2009-04-17 14:30:00,46.06,46.19,46.06,46.19,103000.0,32.4423,32.5338,32.4423,32.5338,103000.0
2009-04-17 14:40:00,46.19,46.24,46.19,46.19,105300.0,32.5338,32.569,32.5338,32.5338,105300.0
2009-04-17 14:50:00,46.19,46.19,45.91,45.97,122700.0,32.5338,32.5338,32.3366,32.3789,122700.0
2009-04-17 15:00:00,45.98,46.07,45.97,45.98,70800.0,32.3859,32.4493,32.3789,32.3859,70800.0
2009-04-17 15:10:00,45.99,46.03,45.93,45.95,109600.0,32.393,32.4211,32.3507,32.3648,109600.0
2009-04-17 15:20:00,45.94,46.03,45.92,46.01,92200.0,32.3577,32.4211,32.3436,32.407,92200.0
2009-04-17 15:30:00,46.02,46.03,45.88,46.01,172800.0,32.4141,32.4211,32.3155,32.407,172800.0
2009-04-17 15:40:00,46.01,46.02,45.82,45.88,227500.0,32.407,32.4141,32.2732,32.3155,227500.0
2009-04-17 15:50:00,45.88,45.92,45.61,45.72,647100.0,32.3155,32.3436,32.1253,32.2028,647100.0
2009-04-20 09:30:00,45.35,45.59,45.25,45.47,131800.0,31.9422,32.1112,31.8717,32.0267,131800.0
2009-04-20 09:40:00,45.49,45.5,45.12,45.22,135700.0,32.0408,32.0478,31.7802,31.8506,135700.0
2009-04-20 09:50:00,45.23,45.27,45.01,45.03,173300.0,31.8576,31.8858,31.7027,31.7168,173300.0
2009-04-20 10:00:00,45.03,45.07,44.81,44.87,289200.0,31.7168,31.745,31.5618,31.6041,289200.0
2009-04-20 10:10:00,44.88,44.89,44.66,44.67,116300.0,31.6111,31.6182,31.4562,31.4632,116300.0
2009-04-20 10:20:00,44.67,44.85,44.56,44.78,130200.0,31.4632,31.59,31.3857,31.5407,130200.0
2009-04-20 10:30:00,44.78,44.92,44.7,44.9,111600.0,31.5407,31.6393,31.4843,31.6252,111600.0
2009-04-20 10:40:00,44.9,44.95,44.74,44.76,101200.0,31.6252,31.6604,31.5125,31.5266,101200.0
2009-04-20 10:50:00,44.75,44.87,44.74,44.79,68300.0,31.5196,31.6041,31.5125,31.5477,68300.0
2009-04-20 11:00:00,44.79,44.8,44.63,44.8,71600.0,31.5477,31.5548,31.435,31.5548,71600.0
2009-04-20 11:10:00,44.8,44.8,44.58,44.67,108800.0,31.5548,31.5548,31.3998,31.4632,108800.0
2009-04-20 11:20:00,44.67,44.76,44.63,44.69,123900.0,31.4632,31.5266,31.435,31.4773,123900.0
2009-04-20 11:30:00,44.69,44.69,44.49,44.53,129200.0,31.4773,31.4773,31.3364,31.3646,129200.0
2009-04-20 11:40:00,44.55,44.55,44.4,44.43,104400.0,31.3787,31.3787,31.273,31.2942,104400.0
2009-04-20 11:50:00,44.41,44.51,44.4,44.41,89100.0,31.2801,31.3505,31.273,31.2801,89100.0
2009-04-20 12:00:00,44.41,44.42,44.24,44.31,178200.0,31.2801,31.2871,31.1603,31.2096,178200.0
2009-04-20 12:10:00,44.32,44.38,44.27,44.35,75000.0,31.2167,31.259,31.1815,31.2378,75000.0
2009-04-20 12:20:00,44.35,44.4,44.33,44.4,63000.0,31.2378,31.273,31.2237,31.273,63000.0
2009-04-20 12:30:00,44.41,44.43,44.37,44.39,68200.0,31.2801,31.2942,31.2519,31.266,68200.0
2009-04-20 12:40:00,44.39,44.49,44.38,44.46,93400.0,31.266,31.3364,31.259,31.3153,93400.0
2009-04-20 12:50:00,44.46,44.48,44.39,44.45,97800.0,31.3153,31.3294,31.266,31.3083,97800.0
2009-04-20 13:00:00,44.44,44.44,44.21,44.21,152100.0,31.3012,31.3012,31.1392,31.1392,152100.0
2009-04-20 13:10:00,44.22,44.28,44.17,44.28,80700.0,31.1463,31.1885,31.111,31.1885,80700.0
2009-04-20 13:20:00,44.27,44.29,44.19,44.2,94900.0,31.1815,31.1956,31.1251,31.1322,94900.0
2009-04-20 13:30:00,44.2,44.25,44.2,44.24,57500.0,31.1322,31.1674,31.1322,31.1603,57500.0
2009-04-20 13:40:00,44.24,44.35,44.2,44.22,100800.0,31.1603,31.2378,31.1322,31.1463,100800.0
2009-04-20 13:50:00,44.21,44.28,44.2,44.24,64900.0,31.1392,31.1885,31.1322,31.1603,64900.0
2009-04-20 14:00:00,44.23,44.24,44.12,44.23,157000.0,31.1533,31.1603,31.0758,31.1533,157000.0
2009-04-20 14:10:00,44.23,44.24,44.14,44.23,70600.0,31.1533,31.1603,31.0899,31.1533,70600.0
2009-04-20 14:20:00,44.22,44.29,44.19,44.19,128400.0,31.1463,31.1956,31.1251,31.1251,128400.0
2009-04-20 14:30:00,44.19,44.23,44.1,44.15,228700.0,31.1251,31.1533,31.0617,31.097,228700.0
2009-04-20 14:40:00,44.15,44.43,44.15,44.42,126000.0,31.097,31.2942,31.097,31.2871,126000.0
2009-04-20 14:50:00,44.43,44.44,44.28,44.3,117200.0,31.2942,31.3012,31.1885,31.2026,117200.0
2009-04-20 15:00:00,44.29,44.35,44.21,44.33,97500.0,31.1956,31.2378,31.1392,31.2237,97500.0
2009-04-20 15:10:00,44.34,44.46,44.34,44.41,69600.0,31.2308,31.3153,31.2308,31.2801,69600.0
2009-04-20 15:20:00,44.41,44.46,44.35,44.43,112400.0,31.2801,31.3153,31.2378,31.2942,112400.0
2009-04-20 15:30:00,44.43,44.66,44.36,44.36,206800.0,31.2942,31.4562,31.2449,31.2449,206800.0
2009-04-20 15:40:00,44.37,44.53,44.29,44.47,323000.0,31.2519,31.3646,31.1956,31.3223,323000.0
2009-04-20 15:50:00,44.46,44.47,44.33,44.35,399900.0,31.3153,31.3223,31.2237,31.2378,399900.0
2009-04-21 09:30:00,44.47,45.0,44.23,44.94,133900.0,31.3223,31.6956,31.1533,31.6534,133900.0
2009-04-21 09:40:00,44.9,45.0,44.6,44.65,89800.0,31.6252,31.6956,31.4139,31.4491,89800.0
2009-04-21 09:50:00,44.65,44.89,44.58,44.73,102500.0,31.4491,31.6182,31.3998,31.5055,102500.0
2009-04-21 10:00:00,44.72,44.73,44.43,44.5,97300.0,31.4984,31.5055,31.2942,31.3435,97300.0
2009-04-21 10:10:00,44.51,44.52,44.23,44.23,122400.0,31.3505,31.3576,31.1533,31.1533,122400.0
2009-04-21 10:20:00,44.23,44.25,44.08,44.13,116100.0,31.1533,31.1674,31.0476,31.0829,116100.0
2009-04-21 10:30:00,44.13,44.26,44.03,44.22,141400.0,31.0829,31.1744,31.0124,31.1463,141400.0
2009-04-21 10:40:00,44.21,44.52,44.14,44.48,308800.0,31.1392,31.3576,31.0899,31.3294,308800.0
2009-04-21 10:50:00,44.49,44.77,44.49,44.74,116600.0,31.3364,31.5336,31.3364,31.5125,116600.0
2009-04-21 11:00:00,44.74,44.95,44.74,44.91,132300.0,31.5125,31.6604,31.5125,31.6323,132300.0
2009-04-21 11:10:00,44.92,45.05,44.92,45.05,337800.0,31.6393,31.7309,31.6393,31.7309,337800.0
2009-04-21 11:20:00,45.04,45.16,44.99,44.99,179600.0,31.7238,31.8083,31.6886,31.6886,179600.0
2009-04-21 11:30:00,45.0,45.17,44.97,45.02,180700.0,31.6956,31.8154,31.6745,31.7097,180700.0
2009-04-21 11:40:00,45.03,45.32,45.01,45.31,184400.0,31.7168,31.921,31.7027,31.914,184400.0
2009-04-21 11:50:00,45.3,45.36,45.15,45.34,147100.0,31.907,31.9492,31.8013,31.9351,147100.0
2009-04-21 12:00:00,45.34,45.47,45.32,45.32,103800.0,31.9351,32.0267,31.921,31.921,103800.0
2009-04-21 12:10:00,45.32,45.4,45.32,45.39,85900.0,31.921,31.9774,31.921,31.9703,85900.0
2009-04-21 12:20:00,45.37,45.47,45.37,45.38,56900.0,31.9563,32.0267,31.9563,31.9633,56900.0
2009-04-21 12:30:00,45.39,45.41,45.34,45.35,89800.0,31.9703,31.9844,31.9351,31.9422,89800.0
2009-04-21 12:40:00,45.36,45.39,45.35,45.35,63500.0,31.9492,31.9703,31.9422,31.9422,63500.0
2009-04-21 12:50:00,45.36,45.37,45.23,45.24,98600.0,31.9492,31.9563,31.8576,31.8647,98600.0
2009-04-21 13:00:00,45.23,45.3,45.15,45.24,73800.0,31.8576,31.907,31.8013,31.8647,73800.0
2009-04-21 13:10:00,45.24,45.39,45.24,45.35,66900.0,31.8647,31.9703,31.8647,31.9422,66900.0
2009-04-21 13:20:00,45.36,45.39,45.33,45.38,72100.0,31.9492,31.9703,31.9281,31.9633,72100.0
2009-04-21 13:30:00,45.39,45.48,45.37,45.46,61000.0,31.9703,32.0337,31.9563,32.0196,61000.0
2009-04-21 13:40:00,45.46,45.56,45.45,45.55,93200.0,32.0196,32.0901,32.0126,32.083,93200.0
2009-04-21 13:50:00,45.55,45.65,45.54,45.63,81700.0,32.083,32.1535,32.076,32.1394,81700.0
2009-04-21 14:00:00,45.63,45.68,45.58,45.61,97800.0,32.1394,32.1746,32.1042,32.1253,97800.0
2009-04-21 14:10:00,45.61,45.71,45.6,45.7,125700.0,32.1253,32.1957,32.1183,32.1887,125700.0
2009-04-21 14:20:00,45.71,45.89,45.7,45.89,88600.0,32.1957,32.3225,32.1887,32.3225,88600.0
2009-04-21 14:30:00,45.88,46.03,45.88,46.01,159900.0,32.3155,32.4211,32.3155,32.407,159900.0
2009-04-21 14:40:00,46.01,46.32,45.95,46.21,276700.0,32.407,32.6254,32.3648,32.5479,276700.0
2009-04-21 14:50:00,46.21,46.3,46.1,46.25,227600.0,32.5479,32.6113,32.4704,32.5761,227600.0
2009-04-21 15:00:00,46.25,46.48,46.23,46.47,191100.0,32.5761,32.7381,32.562,32.731,191100.0
2009-04-21 15:10:00,46.47,46.57,46.38,46.56,261000.0,32.731,32.8015,32.6676,32.7944,261000.0
2009-04-21 15:20:00,46.56,46.58,46.38,46.41,257000.0,32.7944,32.8085,32.6676,32.6888,257000.0
2009-04-21 15:30:00,46.42,46.49,46.27,46.35,220400.0,32.6958,32.7451,32.5902,32.6465,220400.0
2009-04-21 15:40:00,46.35,46.4,46.19,46.37,309800.0,32.6465,32.6817,32.5338,32.6606,309800.0
2009-04-21 15:50:00,46.37,46.48,46.35,46.47,460400.0,32.6606,32.7381,32.6465,32.731,460400.0
2009-04-22 09:30:00,45.77,46.13,45.61,46.0,168300.0,32.238,32.4916,32.1253,32.4,168300.0
2009-04-22 09:40:00,46.01,46.21,45.95,45.97,159000.0,32.407,32.5479,32.3648,32.3789,159000.0
2009-04-22 09:50:00,45.96,46.15,45.95,46.1,82100.0,32.3718,32.5056,32.3648,32.4704,82100.0
2009-04-22 10:00:00,46.1,46.65,46.08,46.61,184800.0,32.4704,32.8578,32.4563,32.8296,184800.0
2009-04-22 10:10:00,46.59,46.93,46.58,46.93,159500.0,32.8156,33.055,32.8085,33.055,159500.0
2009-04-22 10:20:00,46.91,47.07,46.81,46.82,157300.0,33.041,33.1536,32.9705,32.9776,157300.0
2009-04-22 10:30:00,46.81,46.9,46.59,46.62,169800.0,32.9705,33.0339,32.8156,32.8367,169800.0
2009-04-22 10:40:00,46.61,46.71,46.54,46.7,107600.0,32.8296,32.9001,32.7803,32.893,107600.0
2009-04-22 10:50:00,46.71,46.94,46.68,46.81,168700.0,32.9001,33.0621,32.879,32.9705,168700.0
2009-04-22 11:00:00,46.8,46.95,46.72,46.9,131000.0,32.9635,33.0691,32.9071,33.0339,131000.0
2009-04-22 11:10:00,46.91,46.91,46.76,46.87,84100.0,33.041,33.041,32.9353,33.0128,84100.0
2009-04-22 11:20:00,46.86,47.37,46.86,47.36,172000.0,33.0057,33.365,33.0057,33.3579,172000.0
2009-04-22 11:30:00,47.36,47.5,47.24,47.34,107700.0,33.3579,33.4565,33.2734,33.3438,107700.0
2009-04-22 11:40:00,47.35,47.56,47.35,47.51,89700.0,33.3509,33.4988,33.3509,33.4636,89700.0
2009-04-22 11:50:00,47.5,47.55,47.3,47.33,85900.0,33.4565,33.4917,33.3156,33.3368,85900.0
2009-04-22 12:00:00,47.34,47.55,47.34,47.49,117700.0,33.3438,33.4917,33.3438,33.4495,117700.0
2009-04-22 12:10:00,47.49,47.63,47.48,47.55,76100.0,33.4495,33.5481,33.4424,33.4917,76100.0
2009-04-22 12:20:00,47.56,47.57,47.42,47.43,180400.0,33.4988,33.5058,33.4002,33.4072,180400.0
2009-04-22 12:30:00,47.42,47.42,47.25,47.25,74500.0,33.4002,33.4002,33.2804,33.2804,74500.0
2009-04-22 12:40:00,47.28,47.28,46.95,46.95,97300.0,33.3016,33.3016,33.0691,33.0691,97300.0
2009-04-22 12:50:00,46.95,47.21,46.92,47.19,73500.0,33.0691,33.2523,33.048,33.2382,73500.0
2009-04-22 13:00:00,47.18,47.29,47.11,47.16,67900.0,33.2311,33.3086,33.1818,33.217,67900.0
2009-04-22 13:10:00,47.16,47.35,47.0,47.13,94100.0,33.217,33.3509,33.1043,33.1959,94100.0
2009-04-22 13:20:00,47.11,47.24,47.09,47.15,60300.0,33.1818,33.2734,33.1677,33.21,60300.0
2009-04-22 13:30:00,47.15,47.46,47.11,47.36,152500.0,33.21,33.4283,33.1818,33.3579,152500.0
2009-04-22 13:40:00,47.35,47.4,47.18,47.3,63200.0,33.3509,33.3861,33.2311,33.3156,63200.0
2009-04-22 13:50:00,47.29,47.29,47.0,47.03,100500.0,33.3086,33.3086,33.1043,33.1255,100500.0
2009-04-22 14:00:00,47.02,47.13,46.95,47.03,66100.0,33.1184,33.1959,33.0691,33.1255,66100.0
2009-04-22 14:10:00,47.03,47.19,47.0,47.15,80700.0,33.1255,33.2382,33.1043,33.21,80700.0
2009-04-22 14:20:00,47.16,47.23,47.15,47.19,77900.0,33.217,33.2663,33.21,33.2382,77900.0
2009-04-22 14:30:00,47.2,47.55,47.2,47.52,119300.0,33.2452,33.4917,33.2452,33.4706,119300.0
2009-04-22 14:40:00,47.53,47.76,47.52,47.74,185300.0,33.4776,33.6396,33.4706,33.6256,185300.0
2009-04-22 14:50:00,47.73,47.77,47.48,47.53,172200.0,33.6185,33.6467,33.4424,33.4776,172200.0
2009-04-22 15:00:00,47.52,47.58,47.42,47.55,129500.0,33.4706,33.5129,33.4002,33.4917,129500.0
2009-04-22 15:10:00,47.55,47.7,47.55,47.59,229200.0,33.4917,33.5974,33.4917,33.5199,229200.0
2009-04-22 15:20:00,47.6,47.67,47.52,47.65,273300.0,33.527,33.5763,33.4706,33.5622,273300.0
2009-04-22 15:30:00,47.64,47.72,47.43,47.47,290200.0,33.5551,33.6115,33.4072,33.4354,290200.0
2009-04-22 15:40:00,47.47,47.55,47.31,47.32,370600.0,33.4354,33.4917,33.3227,33.3297,370600.0
2009-04-22 15:50:00,47.32,47.38,46.97,47.04,520200.0,33.3297,33.372,33.0832,33.1325,520200.0
2009-04-23 09:30:00,46.68,47.47,46.58,47.38,275200.0,32.879,33.4354,32.8085,33.372,275200.0
2009-04-23 09:40:00,47.37,47.88,47.25,47.85,235200.0,33.365,33.7242,33.2804,33.703,235200.0
2009-04-23 09:50:00,47.83,47.9,47.76,47.79,221400.0,33.689,33.7383,33.6396,33.6608,221400.0
2009-04-23 10:00:00,47.79,47.82,47.28,47.3,328400.0,33.6608,33.6819,33.3016,33.3156,328400.0
2009-04-23 10:10:00,47.3,47.42,47.21,47.3,127900.0,33.3156,33.4002,33.2523,33.3156,127900.0
2009-04-23 10:20:00,47.3,47.61,47.29,47.55,108200.0,33.3156,33.534,33.3086,33.4917,108200.0
2009-04-23 10:30:00,47.54,48.11,47.44,48.06,355200.0,33.4847,33.8862,33.4143,33.851,355200.0
2009-04-23 10:40:00,48.06,48.13,47.53,47.54,221200.0,33.851,33.9003,33.4776,33.4847,221200.0
2009-04-23 10:50:00,47.55,47.56,47.35,47.45,241000.0,33.4917,33.4988,33.3509,33.4213,241000.0
2009-04-23 11:00:00,47.42,47.45,47.2,47.22,133700.0,33.4002,33.4213,33.2452,33.2593,133700.0
2009-04-23 11:10:00,47.22,47.22,46.8,46.8,185500.0,33.2593,33.2593,32.9635,32.9635,185500.0
2009-04-23 11:20:00,46.81,46.96,46.74,46.81,80700.0,32.9705,33.0762,32.9212,32.9705,80700.0
2009-04-23 11:30:00,46.8,46.8,46.62,46.64,56800.0,32.9635,32.9635,32.8367,32.8508,56800.0
2009-04-23 11:40:00,46.65,46.79,46.62,46.65,60700.0,32.8578,32.9564,32.8367,32.8578,60700.0
2009-04-23 11:50:00,46.64,46.71,46.46,46.56,80900.0,32.8508,32.9001,32.724,32.7944,80900.0
2009-04-23 12:00:00,46.54,46.63,46.48,46.57,33500.0,32.7803,32.8437,32.7381,32.8015,33500.0
2009-04-23 12:10:00,46.57,46.85,46.57,46.79,41200.0,32.8015,32.9987,32.8015,32.9564,41200.0
2009-04-23 12:20:00,46.81,46.85,46.77,46.78,32800.0,32.9705,32.9987,32.9423,32.9494,32800.0
2009-04-23 12:30:00,46.79,46.81,46.63,46.79,36800.0,32.9564,32.9705,32.8437,32.9564,36800.0
2009-04-23 12:40:00,46.78,46.94,46.78,46.88,43200.0,32.9494,33.0621,32.9494,33.0198,43200.0
2009-04-23 12:50:00,46.88,46.95,46.88,46.89,40200.0,33.0198,33.0691,33.0198,33.0269,40200.0
2009-04-23 13:00:00,46.89,47.04,46.84,46.88,84500.0,33.0269,33.1325,32.9916,33.0198,84500.0
2009-04-23 13:10:00,46.89,46.95,46.79,46.87,53900.0,33.0269,33.0691,32.9564,33.0128,53900.0
2009-04-23 13:20:00,46.86,47.02,46.85,46.94,90400.0,33.0057,33.1184,32.9987,33.0621,90400.0
2009-04-23 13:30:00,46.93,46.95,46.83,46.9,84900.0,33.055,33.0691,32.9846,33.0339,84900.0
2009-04-23 13:40:00,46.89,46.91,46.72,46.77,82400.0,33.0269,33.041,32.9071,32.9423,82400.0
2009-04-23 13:50:00,46.78,46.83,46.67,46.83,66900.0,32.9494,32.9846,32.8719,32.9846,66900.0
2009-04-23 14:00:00,46.83,46.83,46.54,46.57,78700.0,32.9846,32.9846,32.7803,32.8015,78700.0
2009-04-23 14:10:00,46.57,46.61,46.41,46.58,92500.0,32.8015,32.8296,32.6888,32.8085,92500.0
2009-04-23 14:20:00,46.57,46.65,46.5,46.63,58400.0,32.8015,32.8578,32.7522,32.8437,58400.0
2009-04-23 14:30:00,46.63,46.79,46.61,46.78,53500.0,32.8437,32.9564,32.8296,32.9494,53500.0
2009-04-23 14:40:00,46.79,46.87,46.78,46.86,61700.0,32.9564,33.0128,32.9494,33.0057,61700.0
2009-04-23 14:50:00,46.85,46.86,46.56,46.58,123000.0,32.9987,33.0057,32.7944,32.8085,123000.0
2009-04-23 15:00:00,46.57,46.59,46.44,46.48,145600.0,32.8015,32.8156,32.7099,32.7381,145600.0
2009-04-23 15:10:00,46.49,46.49,46.32,46.35,150100.0,32.7451,32.7451,32.6254,32.6465,150100.0
2009-04-23 15:20:00,46.35,46.44,46.27,46.33,192700.0,32.6465,32.7099,32.5902,32.6324,192700.0
2009-04-23 15:30:00,46.33,46.51,46.31,46.49,280700.0,32.6324,32.7592,32.6183,32.7451,280700.0
2009-04-23 15:40:00,46.5,46.78,46.5,46.77,257000.0,32.7522,32.9494,32.7522,32.9423,257000.0
2009-04-23 15:50:00,46.78,46.96,46.72,46.82,405900.0,32.9494,33.0762,32.9071,32.9776,405900.0
2009-04-24 09:30:00,47.12,47.28,46.5,46.93,175900.0,33.1889,33.3016,32.7522,33.055,175900.0
2009-04-24 09:40:00,46.89,46.93,46.69,46.69,75900.0,33.0269,33.055,32.886,32.886,75900.0
2009-04-24 09:50:00,46.68,47.19,46.65,47.19,147600.0,32.879,33.2382,32.8578,33.2382,147600.0
2009-04-24 10:00:00,47.19,47.61,47.18,47.4,158300.0,33.2382,33.534,33.2311,33.3861,158300.0
2009-04-24 10:10:00,47.4,47.49,46.96,47.19,96200.0,33.3861,33.4495,33.0762,33.2382,96200.0
2009-04-24 10:20:00,47.19,47.32,47.14,47.19,160600.0,33.2382,33.3297,33.203,33.2382,160600.0
2009-04-24 10:30:00,47.2,47.3,47.12,47.25,67700.0,33.2452,33.3156,33.1889,33.2804,67700.0
2009-04-24 10:40:00,47.25,47.44,47.16,47.44,111600.0,33.2804,33.4143,33.217,33.4143,111600.0
2009-04-24 10:50:00,47.43,47.46,47.32,47.34,102600.0,33.4072,33.4283,33.3297,33.3438,102600.0
2009-04-24 11:00:00,47.35,47.49,47.28,47.39,88700.0,33.3509,33.4495,33.3016,33.379,88700.0
2009-04-24 11:10:00,47.38,47.47,47.31,47.35,112000.0,33.372,33.4354,33.3227,33.3509,112000.0
2009-04-24 11:20:00,47.34,47.49,47.31,47.43,80700.0,33.3438,33.4495,33.3227,33.4072,80700.0
2009-04-24 11:30:00,47.43,47.57,47.43,47.46,141900.0,33.4072,33.5058,33.4072,33.4283,141900.0
2009-04-24 11:40:00,47.47,47.56,47.42,47.56,83700.0,33.4354,33.4988,33.4002,33.4988,83700.0
2009-04-24 11:50:00,47.57,47.71,47.53,47.71,85900.0,33.5058,33.6044,33.4776,33.6044,85900.0
2009-04-24 12:00:00,47.7,47.79,47.7,47.77,130200.0,33.5974,33.6608,33.5974,33.6467,130200.0
2009-04-24 12:10:00,47.76,47.93,47.75,47.85,157700.0,33.6396,33.7594,33.6326,33.703,157700.0
2009-04-24 12:20:00,47.84,47.86,47.76,47.79,115600.0,33.696,33.7101,33.6396,33.6608,115600.0
2009-04-24 12:30:00,47.8,47.98,47.77,47.98,161700.0,33.6678,33.7946,33.6467,33.7946,161700.0
2009-04-24 12:40:00,47.97,48.0,47.92,47.95,93300.0,33.7876,33.8087,33.7523,33.7735,93300.0
2009-04-24 12:50:00,47.94,47.99,47.88,47.89,157500.0,33.7664,33.8016,33.7242,33.7312,157500.0
2009-04-24 13:00:00,47.88,47.88,47.65,47.71,68900.0,33.7242,33.7242,33.5622,33.6044,68900.0
2009-04-24 13:10:00,47.73,47.75,47.62,47.68,60200.0,33.6185,33.6326,33.541,33.5833,60200.0
2009-04-24 13:20:00,47.69,47.73,47.6,47.64,105000.0,33.5903,33.6185,33.527,33.5551,105000.0
2009-04-24 13:30:00,47.64,47.66,47.48,47.57,97800.0,33.5551,33.5692,33.4424,33.5058,97800.0
2009-04-24 13:40:00,47.57,47.62,47.55,47.57,92900.0,33.5058,33.541,33.4917,33.5058,92900.0
2009-04-24 13:50:00,47.57,47.62,47.53,47.59,72900.0,33.5058,33.541,33.4776,33.5199,72900.0
2009-04-24 14:00:00,47.58,47.73,47.44,47.63,249300.0,33.5129,33.6185,33.4143,33.5481,249300.0
2009-04-24 14:10:00,47.63,47.78,47.53,47.74,397500.0,33.5481,33.6537,33.4776,33.6256,397500.0
2009-04-24 14:20:00,47.73,47.86,47.69,47.83,157700.0,33.6185,33.7101,33.5903,33.689,157700.0
2009-04-24 14:30:00,47.83,47.98,47.8,47.96,154600.0,33.689,33.7946,33.6678,33.7805,154600.0
2009-04-24 14:40:00,47.96,48.19,47.91,48.1,162400.0,33.7805,33.9425,33.7453,33.8791,162400.0
2009-04-24 14:50:00,48.1,48.35,48.07,48.35,214400.0,33.8791,34.0552,33.858,34.0552,214400.0
2009-04-24 15:00:00,48.35,48.63,48.35,48.53,315200.0,34.0552,34.2524,34.0552,34.182,315200.0
2009-04-24 15:10:00,48.53,48.54,48.33,48.35,184000.0,34.182,34.189,34.0411,34.0552,184000.0
2009-04-24 15:20:00,48.34,48.44,48.31,48.33,177100.0,34.0482,34.1186,34.027,34.0411,177100.0
2009-04-24 15:30:00,48.33,48.52,48.33,48.4,283600.0,34.0411,34.1749,34.0411,34.0904,283600.0
2009-04-24 15:40:00,48.4,48.48,48.34,48.39,367700.0,34.0904,34.1468,34.0482,34.0834,367700.0
2009-04-24 15:50:00,48.39,48.39,48.09,48.18,616500.0,34.0834,34.0834,33.8721,33.9355,616500.0
2009-04-27 09:30:00,47.5,47.93,47.21,47.38,155800.0,33.4565,33.7594,33.2523,33.372,155800.0
2009-04-27 09:40:00,47.42,47.68,47.02,47.68,148700.0,33.4002,33.5833,33.1184,33.5833,148700.0
2009-04-27 09:50:00,47.66,47.69,47.49,47.57,159500.0,33.5692,33.5903,33.4495,33.5058,159500.0
2009-04-27 10:00:00,47.57,47.68,47.4,47.48,109000.0,33.5058,33.5833,33.3861,33.4424,109000.0
2009-04-27 10:10:00,47.5,47.52,47.18,47.44,118900.0,33.4565,33.4706,33.2311,33.4143,118900.0
2009-04-27 10:20:00,47.46,47.74,47.4,47.56,65100.0,33.4283,33.6256,33.3861,33.4988,65100.0
2009-04-27 10:30:00,47.56,47.68,47.36,47.66,126000.0,33.4988,33.5833,33.3579,33.5692,126000.0
2009-04-27 10:40:00,47.66,48.2,47.66,48.15,240800.0,33.5692,33.9496,33.5692,33.9143,240800.0
2009-04-27 10:50:00,48.14,48.19,47.95,48.19,191800.0,33.9073,33.9425,33.7735,33.9425,191800.0
2009-04-27 11:00:00,48.17,48.33,48.16,48.31,126800.0,33.9284,34.0411,33.9214,34.027,126800.0
2009-04-27 11:10:00,48.3,48.33,47.99,48.02,75800.0,34.02,34.0411,33.8016,33.8228,75800.0
2009-04-27 11:20:00,48.02,48.22,48.01,48.21,81600.0,33.8228,33.9636,33.8157,33.9566,81600.0
2009-04-27 11:30:00,48.19,48.22,48.01,48.11,86900.0,33.9425,33.9636,33.8157,33.8862,86900.0
2009-04-27 11:40:00,48.15,48.15,48.01,48.12,42000.0,33.9143,33.9143,33.8157,33.8932,42000.0
2009-04-27 11:50:00,48.12,48.13,47.93,48.05,50900.0,33.8932,33.9003,33.7594,33.8439,50900.0
2009-04-27 12:00:00,48.03,48.16,47.98,47.98,42700.0,33.8298,33.9214,33.7946,33.7946,42700.0
2009-04-27 12:10:00,47.98,47.98,47.83,47.84,37400.0,33.7946,33.7946,33.689,33.696,37400.0
2009-04-27 12:20:00,47.84,47.92,47.79,47.83,48000.0,33.696,33.7523,33.6608,33.689,48000.0
2009-04-27 12:30:00,47.84,47.84,47.74,47.78,74700.0,33.696,33.696,33.6256,33.6537,74700.0
2009-04-27 12:40:00,47.78,47.9,47.76,47.86,67400.0,33.6537,33.7383,33.6396,33.7101,67400.0
2009-04-27 12:50:00,47.83,47.89,47.79,47.84,60800.0,33.689,33.7312,33.6608,33.696,60800.0
2009-04-27 13:00:00,47.83,47.85,47.71,47.77,70200.0,33.689,33.703,33.6044,33.6467,70200.0
2009-04-27 13:10:00,47.76,47.86,47.75,47.8,54200.0,33.6396,33.7101,33.6326,33.6678,54200.0
2009-04-27 13:20:00,47.8,47.82,47.66,47.76,56700.0,33.6678,33.6819,33.5692,33.6396,56700.0
2009-04-27 13:30:00,47.75,47.76,47.61,47.66,65200.0,33.6326,33.6396,33.534,33.5692,65200.0
2009-04-27 13:40:00,47.67,47.82,47.57,47.58,87500.0,33.5763,33.6819,33.5058,33.5129,87500.0
2009-04-27 13:50:00,47.58,47.64,47.47,47.64,72800.0,33.5129,33.5551,33.4354,33.5551,72800.0
2009-04-27 14:00:00,47.63,47.63,47.42,47.42,52300.0,33.5481,33.5481,33.4002,33.4002,52300.0
2009-04-27 14:10:00,47.42,47.52,47.35,47.42,82200.0,33.4002,33.4706,33.3509,33.4002,82200.0
2009-04-27 14:20:00,47.42,47.48,47.36,47.46,42400.0,33.4002,33.4424,33.3579,33.4283,42400.0
2009-04-27 14:30:00,47.49,47.61,47.46,47.55,41900.0,33.4495,33.534,33.4283,33.4917,41900.0
2009-04-27 14:40:00,47.54,47.58,47.45,47.47,53400.0,33.4847,33.5129,33.4213,33.4354,53400.0
2009-04-27 14:50:00,47.48,47.55,47.45,47.53,37400.0,33.4424,33.4917,33.4213,33.4776,37400.0
2009-04-27 15:00:00,47.53,47.54,47.34,47.38,147600.0,33.4776,33.4847,33.3438,33.372,147600.0
2009-04-27 15:10:00,47.37,47.73,47.36,47.73,154700.0,33.365,33.6185,33.3579,33.6185,154700.0
2009-04-27 15:20:00,47.74,47.75,47.57,47.62,107800.0,33.6256,33.6326,33.5058,33.541,107800.0
2009-04-27 15:30:00,47.62,47.68,47.53,47.58,88900.0,33.541,33.5833,33.4776,33.5129,88900.0
2009-04-27 15:40:00,47.59,48.03,47.55,47.93,246800.0,33.5199,33.8298,33.4917,33.7594,246800.0
2009-04-27 15:50:00,47.93,47.93,47.64,47.69,339500.0,33.7594,33.7594,33.5551,33.5903,339500.0
2009-04-28 09:30:00,47.12,47.58,47.05,47.15,178600.0,33.1889,33.5129,33.1396,33.21,178600.0
2009-04-28 09:40:00,47.15,47.18,46.91,47.09,156000.0,33.21,33.2311,33.041,33.1677,156000.0
2009-04-28 09:50:00,47.09,47.39,47.09,47.35,125500.0,33.1677,33.379,33.1677,33.3509,125500.0
2009-04-28 10:00:00,47.37,47.95,47.35,47.88,170300.0,33.365,33.7735,33.3509,33.7242,170300.0
2009-04-28 10:10:00,47.84,48.08,47.54,48.05,125500.0,33.696,33.865,33.4847,33.8439,125500.0
2009-04-28 10:20:00,48.04,48.14,47.94,48.08,96100.0,33.8369,33.9073,33.7664,33.865,96100.0
2009-04-28 10:30:00,48.06,48.09,47.82,47.94,72900.0,33.851,33.8721,33.6819,33.7664,72900.0
2009-04-28 10:40:00,47.98,48.11,47.82,47.88,60800.0,33.7946,33.8862,33.6819,33.7242,60800.0
2009-04-28 10:50:00,47.88,47.9,47.61,47.68,62900.0,33.7242,33.7383,33.534,33.5833,62900.0
2009-04-28 11:00:00,47.68,47.68,47.51,47.53,144800.0,33.5833,33.5833,33.4636,33.4776,144800.0
2009-04-28 11:10:00,47.53,47.65,47.37,47.46,123400.0,33.4776,33.5622,33.365,33.4283,123400.0
2009-04-28 11:20:00,47.47,47.64,47.34,47.34,82300.0,33.4354,33.5551,33.3438,33.3438,82300.0
2009-04-28 11:30:00,47.35,47.46,47.19,47.4,128500.0,33.3509,33.4283,33.2382,33.3861,128500.0
2009-04-28 11:40:00,47.39,47.41,47.04,47.05,105100.0,33.379,33.3931,33.1325,33.1396,105100.0
2009-04-28 11:50:00,47.05,47.17,46.9,47.1,106900.0,33.1396,33.2241,33.0339,33.1748,106900.0
2009-04-28 12:00:00,47.1,47.2,47.06,47.16,67600.0,33.1748,33.2452,33.1466,33.217,67600.0
2009-04-28 12:10:00,47.15,47.21,47.02,47.1,65700.0,33.21,33.2523,33.1184,33.1748,65700.0
2009-04-28 12:20:00,47.09,47.24,47.05,47.13,86600.0,33.1677,33.2734,33.1396,33.1959,86600.0
2009-04-28 12:30:00,47.14,47.26,47.05,47.1,77600.0,33.203,33.2875,33.1396,33.1748,77600.0
2009-04-28 12:40:00,47.09,47.15,47.09,47.15,30200.0,33.1677,33.21,33.1677,33.21,30200.0
2009-04-28 12:50:00,47.15,47.15,47.05,47.05,48500.0,33.21,33.21,33.1396,33.1396,48500.0
2009-04-28 13:00:00,47.05,47.15,46.83,46.89,98000.0,33.1396,33.21,32.9846,33.0269,98000.0
2009-04-28 13:10:00,46.88,46.96,46.75,46.81,121400.0,33.0198,33.0762,32.9283,32.9705,121400.0
2009-04-28 13:20:00,46.82,46.9,46.68,46.84,131700.0,32.9776,33.0339,32.879,32.9916,131700.0
2009-04-28 13:30:00,46.84,47.1,46.82,47.1,68100.0,32.9916,33.1748,32.9776,33.1748,68100.0
2009-04-28 13:40:00,47.1,47.21,47.04,47.08,97400.0,33.1748,33.2523,33.1325,33.1607,97400.0
2009-04-28 13:50:00,47.08,47.08,46.92,47.02,76800.0,33.1607,33.1607,33.048,33.1184,76800.0
2009-04-28 14:00:00,47.03,47.24,47.03,47.18,73700.0,33.1255,33.2734,33.1255,33.2311,73700.0
2009-04-28 14:10:00,47.18,47.26,47.06,47.15,68100.0,33.2311,33.2875,33.1466,33.21,68100.0
2009-04-28 14:20:00,47.16,47.43,47.16,47.35,95800.0,33.217,33.4072,33.217,33.3509,95800.0
2009-04-28 14:30:00,47.35,47.46,47.34,47.43,82200.0,33.3509,33.4283,33.3438,33.4072,82200.0
2009-04-28 14:40:00,47.43,47.43,47.16,47.19,58500.0,33.4072,33.4072,33.217,33.2382,58500.0
2009-04-28 14:50:00,47.19,47.34,47.18,47.22,71000.0,33.2382,33.3438,33.2311,33.2593,71000.0
2009-04-28 15:00:00,47.23,47.29,47.14,47.25,81400.0,33.2663,33.3086,33.203,33.2804,81400.0
2009-04-28 15:10:00,47.26,47.37,47.09,47.11,96100.0,33.2875,33.365,33.1677,33.1818,96100.0
2009-04-28 15:20:00,47.1,47.26,47.07,47.09,95700.0,33.1748,33.2875,33.1536,33.1677,95700.0
2009-04-28 15:30:00,47.09,47.13,46.96,47.08,144200.0,33.1677,33.1959,33.0762,33.1607,144200.0
2009-04-28 15:40:00,47.07,47.2,46.96,47.12,142800.0,33.1536,33.2452,33.0762,33.1889,142800.0
2009-04-28 15:50:00,47.12,47.22,47.0,47.07,265300.0,33.1889,33.2593,33.1043,33.1536,265300.0
2009-04-29 09:30:00,47.89,47.91,47.3,47.81,132400.0,33.7312,33.7453,33.3156,33.6749,132400.0
2009-04-29 09:40:00,47.8,47.89,47.5,47.63,108000.0,33.6678,33.7312,33.4565,33.5481,108000.0
2009-04-29 09:50:00,47.63,47.96,47.48,47.96,97700.0,33.5481,33.7805,33.4424,33.7805,97700.0
2009-04-29 10:00:00,47.96,48.08,47.9,47.99,126300.0,33.7805,33.865,33.7383,33.8016,126300.0
2009-04-29 10:10:00,47.99,48.05,47.71,47.8,133800.0,33.8016,33.8439,33.6044,33.6678,133800.0
2009-04-29 10:20:00,47.81,48.0,47.72,47.95,148900.0,33.6749,33.8087,33.6115,33.7735,148900.0
2009-04-29 10:30:00,47.94,48.0,47.84,47.88,102600.0,33.7664,33.8087,33.696,33.7242,102600.0
2009-04-29 10:40:00,47.88,48.13,47.88,48.05,89200.0,33.7242,33.9003,33.7242,33.8439,89200.0
2009-04-29 10:50:00,48.04,48.04,47.85,47.89,84300.0,33.8369,33.8369,33.703,33.7312,84300.0
2009-04-29 11:00:00,47.89,47.95,47.77,47.79,69900.0,33.7312,33.7735,33.6467,33.6608,69900.0
2009-04-29 11:10:00,47.79,47.86,47.7,47.84,115000.0,33.6608,33.7101,33.5974,33.696,115000.0
2009-04-29 11:20:00,47.83,47.99,47.8,47.98,109200.0,33.689,33.8016,33.6678,33.7946,109200.0
2009-04-29 11:30:00,47.99,47.99,47.85,47.89,176300.0,33.8016,33.8016,33.703,33.7312,176300.0
2009-04-29 11:40:00,47.87,47.92,47.7,47.88,110100.0,33.7171,33.7523,33.5974,33.7242,110100.0
2009-04-29 11:50:00,47.87,47.91,47.71,47.73,70000.0,33.7171,33.7453,33.6044,33.6185,70000.0
2009-04-29 12:00:00,47.73,47.82,47.66,47.67,41400.0,33.6185,33.6819,33.5692,33.5763,41400.0
2009-04-29 12:10:00,47.65,47.66,47.45,47.51,138700.0,33.5622,33.5692,33.4213,33.4636,138700.0
2009-04-29 12:20:00,47.51,47.55,47.39,47.46,47500.0,33.4636,33.4917,33.379,33.4283,47500.0
2009-04-29 12:30:00,47.47,47.5,47.35,47.35,104900.0,33.4354,33.4565,33.3509,33.3509,104900.0
2009-04-29 12:40:00,47.35,47.51,47.34,47.5,68500.0,33.3509,33.4636,33.3438,33.4565,68500.0
2009-04-29 12:50:00,47.5,47.57,47.42,47.55,216300.0,33.4565,33.5058,33.4002,33.4917,216300.0
2009-04-29 13:00:00,47.55,47.81,47.53,47.79,200300.0,33.4917,33.6749,33.4776,33.6608,200300.0
2009-04-29 13:10:00,47.79,47.87,47.65,47.7,254000.0,33.6608,33.7171,33.5622,33.5974,254000.0
2009-04-29 13:20:00,47.71,47.91,47.7,47.87,179700.0,33.6044,33.7453,33.5974,33.7171,179700.0
2009-04-29 13:30:00,47.88,47.88,47.77,47.8,67700.0,33.7242,33.7242,33.6467,33.6678,67700.0
2009-04-29 13:40:00,47.79,47.94,47.75,47.92,110600.0,33.6608,33.7664,33.6326,33.7523,110600.0
2009-04-29 13:50:00,47.92,47.93,47.84,47.85,123400.0,33.7523,33.7594,33.696,33.703,123400.0
2009-04-29 14:00:00,47.85,48.0,47.83,47.98,74900.0,33.703,33.8087,33.689,33.7946,74900.0
2009-04-29 14:10:00,47.97,48.15,47.76,47.91,191900.0,33.7876,33.9143,33.6396,33.7453,191900.0
2009-04-29 14:20:00,47.93,48.1,47.85,48.09,111200.0,33.7594,33.8791,33.703,33.8721,111200.0
2009-04-29 14:30:00,48.1,48.44,48.02,48.26,196100.0,33.8791,34.1186,33.8228,33.9918,196100.0
2009-04-29 14:40:00,48.27,48.38,47.99,48.05,193100.0,33.9989,34.0763,33.8016,33.8439,193100.0
2009-04-29 14:50:00,48.06,48.1,47.88,48.07,106000.0,33.851,33.8791,33.7242,33.858,106000.0
2009-04-29 15:00:00,48.07,48.09,47.81,47.87,140200.0,33.858,33.8721,33.6749,33.7171,140200.0
2009-04-29 15:10:00,47.89,48.06,47.69,47.72,122100.0,33.7312,33.851,33.5903,33.6115,122100.0
2009-04-29 15:20:00,47.73,47.83,47.5,47.6,204600.0,33.6185,33.689,33.4565,33.527,204600.0
2009-04-29 15:30:00,47.59,47.79,47.49,47.73,259000.0,33.5199,33.6608,33.4495,33.6185,259000.0
2009-04-29 15:40:00,47.74,47.81,47.37,47.4,222000.0,33.6256,33.6749,33.365,33.3861,222000.0
2009-04-29 15:50:00,47.41,47.68,47.4,47.61,425400.0,33.3931,33.5833,33.3861,33.534,425400.0
2009-04-30 09:30:00,47.94,47.94,47.03,47.29,306500.0,33.7664,33.7664,33.1255,33.3086,306500.0
2009-04-30 09:40:00,47.3,47.47,47.17,47.32,282700.0,33.3156,33.4354,33.2241,33.3297,282700.0
2009-04-30 09:50:00,47.31,47.58,47.25,47.39,175600.0,33.3227,33.5129,33.2804,33.379,175600.0
2009-04-30 10:00:00,47.4,47.65,47.33,47.54,138100.0,33.3861,33.5622,33.3368,33.4847,138100.0
2009-04-30 10:10:00,47.58,47.77,47.58,47.68,92300.0,33.5129,33.6467,33.5129,33.5833,92300.0
2009-04-30 10:20:00,47.67,47.91,47.67,47.91,192800.0,33.5763,33.7453,33.5763,33.7453,192800.0
2009-04-30 10:30:00,47.91,48.3,47.91,48.18,179900.0,33.7453,34.02,33.7453,33.9355,179900.0
2009-04-30 10:40:00,48.18,48.25,48.11,48.22,206900.0,33.9355,33.9848,33.8862,33.9636,206900.0
2009-04-30 10:50:00,48.19,48.48,48.17,48.47,114600.0,33.9425,34.1468,33.9284,34.1397,114600.0
2009-04-30 11:00:00,48.46,48.72,48.46,48.57,229300.0,34.1327,34.3158,34.1327,34.2102,229300.0
2009-04-30 11:10:00,48.56,48.73,48.53,48.63,140800.0,34.2031,34.3229,34.182,34.2524,140800.0
2009-04-30 11:20:00,48.63,48.88,48.61,48.86,185600.0,34.2524,34.4285,34.2383,34.4144,185600.0
2009-04-30 11:30:00,48.86,48.91,48.74,48.76,133400.0,34.4144,34.4496,34.3299,34.344,133400.0
2009-04-30 11:40:00,48.75,48.83,48.73,48.81,108700.0,34.3369,34.3933,34.3229,34.3792,108700.0
2009-04-30 11:50:00,48.81,48.83,48.55,48.57,164300.0,34.3792,34.3933,34.1961,34.2102,164300.0
2009-04-30 12:00:00,48.57,48.65,48.41,48.53,101300.0,34.2102,34.2665,34.0975,34.182,101300.0
2009-04-30 12:10:00,48.56,48.59,48.44,48.56,97500.0,34.2031,34.2243,34.1186,34.2031,97500.0
2009-04-30 12:20:00,48.57,48.65,48.57,48.62,97600.0,34.2102,34.2665,34.2102,34.2454,97600.0
2009-04-30 12:30:00,48.64,48.64,48.29,48.29,152000.0,34.2595,34.2595,34.013,34.013,152000.0
2009-04-30 12:40:00,48.29,48.32,48.11,48.15,175300.0,34.013,34.0341,33.8862,33.9143,175300.0
2009-04-30 12:50:00,48.16,48.28,48.14,48.26,171400.0,33.9214,34.0059,33.9073,33.9918,171400.0
2009-04-30 13:00:00,48.28,48.37,48.18,48.35,79700.0,34.0059,34.0693,33.9355,34.0552,79700.0
2009-04-30 13:10:00,48.35,48.39,48.13,48.19,64000.0,34.0552,34.0834,33.9003,33.9425,64000.0
2009-04-30 13:20:00,48.19,48.3,48.1,48.2,121600.0,33.9425,34.02,33.8791,33.9496,121600.0
2009-04-30 13:30:00,48.2,48.32,48.12,48.25,102500.0,33.9496,34.0341,33.8932,33.9848,102500.0
2009-04-30 13:40:00,48.25,48.3,48.15,48.24,110200.0,33.9848,34.02,33.9143,33.9777,110200.0
2009-04-30 13:50:00,48.26,48.4,48.14,48.37,117500.0,33.9918,34.0904,33.9073,34.0693,117500.0
2009-04-30 14:00:00,48.36,48.45,48.31,48.4,115600.0,34.0623,34.1256,34.027,34.0904,115600.0
2009-04-30 14:10:00,48.4,48.57,48.39,48.54,158900.0,34.0904,34.2102,34.0834,34.189,158900.0
2009-04-30 14:20:00,48.53,48.56,48.42,48.49,116600.0,34.182,34.2031,34.1045,34.1538,116600.0
2009-04-30 14:30:00,48.49,48.56,48.35,48.42,110500.0,34.1538,34.2031,34.0552,34.1045,110500.0
2009-04-30 14:40:00,48.41,48.43,48.24,48.38,114800.0,34.0975,34.1116,33.9777,34.0763,114800.0
2009-04-30 14:50:00,48.37,48.5,48.35,48.4,98700.0,34.0693,34.1609,34.0552,34.0904,98700.0
2009-04-30 15:00:00,48.4,48.4,48.21,48.3,194100.0,34.0904,34.0904,33.9566,34.02,194100.0
2009-04-30 15:10:00,48.29,48.39,48.14,48.33,248400.0,34.013,34.0834,33.9073,34.0411,248400.0
2009-04-30 15:20:00,48.34,48.44,48.24,48.42,167900.0,34.0482,34.1186,33.9777,34.1045,167900.0
2009-04-30 15:30:00,48.42,48.55,48.35,48.5,233700.0,34.1045,34.1961,34.0552,34.1609,233700.0
2009-04-30 15:40:00,48.51,48.69,48.39,48.5,316700.0,34.1679,34.2947,34.0834,34.1609,316700.0
2009-04-30 15:50:00,48.5,48.97,48.44,48.59,777100.0,34.1609,34.4919,34.1186,34.2243,777100.0
2009-05-01 09:30:00,48.25,48.44,47.62,47.63,138000.0,33.9848,34.1186,33.541,33.5481,138000.0
2009-05-01 09:40:00,47.64,47.86,47.53,47.79,81900.0,33.5551,33.7101,33.4776,33.6608,81900.0
2009-05-01 09:50:00,47.77,48.17,47.77,47.98,100000.0,33.6467,33.9284,33.6467,33.7946,100000.0
2009-05-01 10:00:00,47.98,48.04,47.76,47.9,129500.0,33.7946,33.8369,33.6396,33.7383,129500.0
2009-05-01 10:10:00,47.9,47.95,47.86,47.87,106200.0,33.7383,33.7735,33.7101,33.7171,106200.0
2009-05-01 10:20:00,47.87,48.01,47.86,47.98,77200.0,33.7171,33.8157,33.7101,33.7946,77200.0
2009-05-01 10:30:00,47.98,48.2,47.96,48.16,112700.0,33.7946,33.9496,33.7805,33.9214,112700.0
2009-05-01 10:40:00,48.15,48.18,48.09,48.09,64400.0,33.9143,33.9355,33.8721,33.8721,64400.0
2009-05-01 10:50:00,48.1,48.18,48.03,48.06,58700.0,33.8791,33.9355,33.8298,33.851,58700.0
2009-05-01 11:00:00,48.07,48.18,48.0,48.06,74300.0,33.858,33.9355,33.8087,33.851,74300.0
2009-05-01 11:10:00,48.06,48.37,48.06,48.21,78100.0,33.851,34.0693,33.851,33.9566,78100.0
2009-05-01 11:20:00,48.2,48.33,48.03,48.17,66600.0,33.9496,34.0411,33.8298,33.9284,66600.0
2009-05-01 11:30:00,48.16,48.18,48.01,48.18,31700.0,33.9214,33.9355,33.8157,33.9355,31700.0
2009-05-01 11:40:00,48.18,48.22,47.98,47.98,93200.0,33.9355,33.9636,33.7946,33.7946,93200.0
2009-05-01 11:50:00,47.98,48.03,47.82,47.82,51900.0,33.7946,33.8298,33.6819,33.6819,51900.0
2009-05-01 12:00:00,47.82,47.93,47.8,47.92,70000.0,33.6819,33.7594,33.6678,33.7523,70000.0
2009-05-01 12:10:00,47.92,48.1,47.89,47.89,68700.0,33.7523,33.8791,33.7312,33.7312,68700.0
2009-05-01 12:20:00,47.9,47.92,47.8,47.81,92100.0,33.7383,33.7523,33.6678,33.6749,92100.0
2009-05-01 12:30:00,47.81,47.95,47.78,47.9,78800.0,33.6749,33.7735,33.6537,33.7383,78800.0
2009-05-01 12:40:00,47.9,47.92,47.69,47.75,232400.0,33.7383,33.7523,33.5903,33.6326,232400.0
2009-05-01 12:50:00,47.75,47.96,47.75,47.85,99700.0,33.6326,33.7805,33.6326,33.703,99700.0
2009-05-01 13:00:00,47.84,47.86,47.76,47.78,92400.0,33.696,33.7101,33.6396,33.6537,92400.0
2009-05-01 13:10:00,47.78,47.89,47.76,47.81,91900.0,33.6537,33.7312,33.6396,33.6749,91900.0
2009-05-01 13:20:00,47.82,47.85,47.77,47.81,81200.0,33.6819,33.703,33.6467,33.6749,81200.0
2009-05-01 13:30:00,47.82,47.99,47.8,47.99,106600.0,33.6819,33.8016,33.6678,33.8016,106600.0
2009-05-01 13:40:00,47.99,48.08,47.94,47.95,113300.0,33.8016,33.865,33.7664,33.7735,113300.0
2009-05-01 13:50:00,47.95,47.95,47.87,47.87,41400.0,33.7735,33.7735,33.7171,33.7171,41400.0
2009-05-01 14:00:00,47.88,47.93,47.83,47.88,90200.0,33.7242,33.7594,33.689,33.7242,90200.0
2009-05-01 14:10:00,47.87,47.87,47.74,47.74,75900.0,33.7171,33.7171,33.6256,33.6256,75900.0
2009-05-01 14:20:00,47.75,47.82,47.72,47.72,81600.0,33.6326,33.6819,33.6115,33.6115,81600.0
2009-05-01 14:30:00,47.72,47.78,47.7,47.73,101900.0,33.6115,33.6537,33.5974,33.6185,101900.0
2009-05-01 14:40:00,47.73,47.73,47.6,47.68,100700.0,33.6185,33.6185,33.527,33.5833,100700.0
2009-05-01 14:50:00,47.67,47.71,47.64,47.71,73100.0,33.5763,33.6044,33.5551,33.6044,73100.0
2009-05-01 15:00:00,47.7,47.82,47.63,47.64,116800.0,33.5974,33.6819,33.5481,33.5551,116800.0
2009-05-01 15:10:00,47.63,47.63,47.5,47.5,148600.0,33.5481,33.5481,33.4565,33.4565,148600.0
2009-05-01 15:20:00,47.5,47.53,47.38,47.42,159400.0,33.4565,33.4776,33.372,33.4002,159400.0
2009-05-01 15:30:00,47.43,47.49,47.35,47.41,180200.0,33.4072,33.4495,33.3509,33.3931,180200.0
2009-05-01 15:40:00,47.42,47.48,47.35,47.36,210800.0,33.4002,33.4424,33.3509,33.3579,210800.0
2009-05-01 15:50:00,47.35,47.69,47.35,47.68,399800.0,33.3509,33.5903,33.3509,33.5833,399800.0
2009-05-04 09:30:00,47.75,47.95,47.3,47.46,181800.0,33.6326,33.7735,33.3156,33.4283,181800.0
2009-05-04 09:40:00,47.46,47.65,47.46,47.55,98600.0,33.4283,33.5622,33.4283,33.4917,98600.0
2009-05-04 09:50:00,47.56,47.7,47.31,47.7,111000.0,33.4988,33.5974,33.3227,33.5974,111000.0
2009-05-04 10:00:00,47.7,47.88,47.7,47.73,175200.0,33.5974,33.7242,33.5974,33.6185,175200.0
2009-05-04 10:10:00,47.72,47.8,47.52,47.7,140800.0,33.6115,33.6678,33.4706,33.5974,140800.0
2009-05-04 10:20:00,47.7,47.83,47.48,47.51,115100.0,33.5974,33.689,33.4424,33.4636,115100.0
2009-05-04 10:30:00,47.5,47.69,47.47,47.62,101100.0,33.4565,33.5903,33.4354,33.541,101100.0
2009-05-04 10:40:00,47.61,47.76,47.55,47.75,90700.0,33.534,33.6396,33.4917,33.6326,90700.0
2009-05-04 10:50:00,47.76,47.8,47.66,47.7,73700.0,33.6396,33.6678,33.5692,33.5974,73700.0
2009-05-04 11:00:00,47.7,47.95,47.7,47.87,163300.0,33.5974,33.7735,33.5974,33.7171,163300.0
2009-05-04 11:10:00,47.86,47.96,47.8,47.8,72800.0,33.7101,33.7805,33.6678,33.6678,72800.0
2009-05-04 11:20:00,47.8,47.91,47.65,47.76,98000.0,33.6678,33.7453,33.5622,33.6396,98000.0
2009-05-04 11:30:00,47.76,47.8,47.64,47.74,58900.0,33.6396,33.6678,33.5551,33.6256,58900.0
2009-05-04 11:40:00,47.74,47.74,47.56,47.63,67600.0,33.6256,33.6256,33.4988,33.5481,67600.0
2009-05-04 11:50:00,47.63,47.7,47.5,47.55,62900.0,33.5481,33.5974,33.4565,33.4917,62900.0
2009-05-04 12:00:00,47.55,47.76,47.52,47.54,80600.0,33.4917,33.6396,33.4706,33.4847,80600.0
2009-05-04 12:10:00,47.54,47.62,47.4,47.48,88300.0,33.4847,33.541,33.3861,33.4424,88300.0
2009-05-04 12:20:00,47.47,47.51,47.38,47.46,69400.0,33.4354,33.4636,33.372,33.4283,69400.0
2009-05-04 12:30:00,47.47,47.6,47.45,47.56,86900.0,33.4354,33.527,33.4213,33.4988,86900.0
2009-05-04 12:40:00,47.56,47.65,47.51,47.55,63600.0,33.4988,33.5622,33.4636,33.4917,63600.0
2009-05-04 12:50:00,47.54,47.55,47.41,47.46,52400.0,33.4847,33.4917,33.3931,33.4283,52400.0
2009-05-04 13:00:00,47.46,47.6,47.4,47.54,57500.0,33.4283,33.527,33.3861,33.4847,57500.0
2009-05-04 13:10:00,47.56,47.6,47.45,47.5,59200.0,33.4988,33.527,33.4213,33.4565,59200.0
2009-05-04 13:20:00,47.51,47.65,47.45,47.52,114400.0,33.4636,33.5622,33.4213,33.4706,114400.0
2009-05-04 13:30:00,47.53,47.68,47.53,47.63,63500.0,33.4776,33.5833,33.4776,33.5481,63500.0
2009-05-04 13:40:00,47.62,47.76,47.62,47.68,61600.0,33.541,33.6396,33.541,33.5833,61600.0
2009-05-04 13:50:00,47.69,47.75,47.59,47.68,70300.0,33.5903,33.6326,33.5199,33.5833,70300.0
2009-05-04 14:00:00,47.69,47.73,47.51,47.52,106100.0,33.5903,33.6185,33.4636,33.4706,106100.0
2009-05-04 14:10:00,47.51,47.56,47.43,47.53,82800.0,33.4636,33.4988,33.4072,33.4776,82800.0
2009-05-04 14:20:00,47.54,47.62,47.41,47.62,94100.0,33.4847,33.541,33.3931,33.541,94100.0
2009-05-04 14:30:00,47.62,47.68,47.51,47.53,131000.0,33.541,33.5833,33.4636,33.4776,131000.0
2009-05-04 14:40:00,47.54,47.55,47.43,47.5,112300.0,33.4847,33.4917,33.4072,33.4565,112300.0
2009-05-04 14:50:00,47.49,47.51,47.4,47.45,112300.0,33.4495,33.4636,33.3861,33.4213,112300.0
2009-05-04 15:00:00,47.45,47.61,47.44,47.57,235700.0,33.4213,33.534,33.4143,33.5058,235700.0
2009-05-04 15:10:00,47.58,47.64,47.5,47.52,160900.0,33.5129,33.5551,33.4565,33.4706,160900.0
2009-05-04 15:20:00,47.52,47.55,47.41,47.44,127700.0,33.4706,33.4917,33.3931,33.4143,127700.0
2009-05-04 15:30:00,47.43,47.51,47.33,47.42,147700.0,33.4072,33.4636,33.3368,33.4002,147700.0
2009-05-04 15:40:00,47.43,47.58,47.37,47.44,246000.0,33.4072,33.5129,33.365,33.4143,246000.0
2009-05-04 15:50:00,47.45,47.8,47.44,47.8,377200.0,33.4213,33.6678,33.4143,33.6678,377200.0
2009-05-05 09:30:00,47.92,48.27,47.51,47.84,109000.0,33.7523,33.9989,33.4636,33.696,109000.0
2009-05-05 09:40:00,47.84,47.92,47.52,47.68,98200.0,33.696,33.7523,33.4706,33.5833,98200.0
2009-05-05 09:50:00,47.69,47.72,47.56,47.69,165100.0,33.5903,33.6115,33.4988,33.5903,165100.0
2009-05-05 10:00:00,47.69,47.92,47.56,47.67,162200.0,33.5903,33.7523,33.4988,33.5763,162200.0
2009-05-05 10:10:00,47.67,47.84,47.57,47.69,168900.0,33.5763,33.696,33.5058,33.5903,168900.0
2009-05-05 10:20:00,47.69,47.7,47.25,47.34,178100.0,33.5903,33.5974,33.2804,33.3438,178100.0
2009-05-05 10:30:00,47.34,47.38,47.27,47.31,99400.0,33.3438,33.372,33.2945,33.3227,99400.0
2009-05-05 10:40:00,47.31,47.34,47.14,47.15,153300.0,33.3227,33.3438,33.203,33.21,153300.0
2009-05-05 10:50:00,47.16,47.32,47.15,47.27,60400.0,33.217,33.3297,33.21,33.2945,60400.0
2009-05-05 11:00:00,47.26,47.51,47.26,47.5,62800.0,33.2875,33.4636,33.2875,33.4565,62800.0
2009-05-05 11:10:00,47.51,47.53,47.42,47.49,97600.0,33.4636,33.4776,33.4002,33.4495,97600.0
2009-05-05 11:20:00,47.49,47.53,47.43,47.49,55700.0,33.4495,33.4776,33.4072,33.4495,55700.0
2009-05-05 11:30:00,47.49,47.64,47.46,47.55,100100.0,33.4495,33.5551,33.4283,33.4917,100100.0
2009-05-05 11:40:00,47.54,47.65,47.53,47.59,41500.0,33.4847,33.5622,33.4776,33.5199,41500.0
2009-05-05 11:50:00,47.6,47.62,47.41,47.44,42800.0,33.527,33.541,33.3931,33.4143,42800.0
2009-05-05 12:00:00,47.44,47.49,47.38,47.46,53500.0,33.4143,33.4495,33.372,33.4283,53500.0
2009-05-05 12:10:00,47.47,47.47,47.37,47.41,21600.0,33.4354,33.4354,33.365,33.3931,21600.0
2009-05-05 12:20:00,47.41,47.42,47.26,47.35,59400.0,33.3931,33.4002,33.2875,33.3509,59400.0
2009-05-05 12:30:00,47.35,47.36,47.21,47.24,38700.0,33.3509,33.3579,33.2523,33.2734,38700.0
2009-05-05 12:40:00,47.23,47.26,47.15,47.26,42900.0,33.2663,33.2875,33.21,33.2875,42900.0
2009-05-05 12:50:00,47.26,47.26,47.15,47.16,51300.0,33.2875,33.2875,33.21,33.217,51300.0
2009-05-05 13:00:00,47.16,47.35,47.13,47.28,50500.0,33.217,33.3509,33.1959,33.3016,50500.0
2009-05-05 13:10:00,47.28,47.34,47.2,47.34,58200.0,33.3016,33.3438,33.2452,33.3438,58200.0
2009-05-05 13:20:00,47.34,47.39,47.17,47.19,62900.0,33.3438,33.379,33.2241,33.2382,62900.0
2009-05-05 13:30:00,47.19,47.31,47.19,47.31,52300.0,33.2382,33.3227,33.2382,33.3227,52300.0
2009-05-05 13:40:00,47.31,47.35,47.23,47.31,101100.0,33.3227,33.3509,33.2663,33.3227,101100.0
2009-05-05 13:50:00,47.32,47.39,47.32,47.36,91100.0,33.3297,33.379,33.3297,33.3579,91100.0
2009-05-05 14:00:00,47.36,47.43,47.31,47.41,73600.0,33.3579,33.4072,33.3227,33.3931,73600.0
2009-05-05 14:10:00,47.41,47.52,47.4,47.42,87200.0,33.3931,33.4706,33.3861,33.4002,87200.0
2009-05-05 14:20:00,47.41,47.43,47.21,47.22,190500.0,33.3931,33.4072,33.2523,33.2593,190500.0
2009-05-05 14:30:00,47.22,47.42,47.19,47.36,106400.0,33.2593,33.4002,33.2382,33.3579,106400.0
2009-05-05 14:40:00,47.36,47.52,47.36,47.45,61800.0,33.3579,33.4706,33.3579,33.4213,61800.0
2009-05-05 14:50:00,47.45,47.55,47.39,47.4,51800.0,33.4213,33.4917,33.379,33.3861,51800.0
2009-05-05 15:00:00,47.41,47.58,47.39,47.5,58300.0,33.3931,33.5129,33.379,33.4565,58300.0
2009-05-05 15:10:00,47.5,47.57,47.42,47.54,93000.0,33.4565,33.5058,33.4002,33.4847,93000.0
2009-05-05 15:20:00,47.53,47.55,47.42,47.48,90000.0,33.4776,33.4917,33.4002,33.4424,90000.0
2009-05-05 15:30:00,47.48,47.66,47.48,47.5,107100.0,33.4424,33.5692,33.4424,33.4565,107100.0
2009-05-05 15:40:00,47.51,47.59,47.46,47.55,167000.0,33.4636,33.5199,33.4283,33.4917,167000.0
2009-05-05 15:50:00,47.55,47.7,47.48,47.7,256200.0,33.4917,33.5974,33.4424,33.5974,256200.0
2009-05-06 09:30:00,47.89,48.2,47.81,47.94,148500.0,33.7312,33.9496,33.6749,33.7664,148500.0
2009-05-06 09:40:00,47.96,48.12,47.65,47.74,105600.0,33.7805,33.8932,33.5622,33.6256,105600.0
2009-05-06 09:50:00,47.73,47.94,47.58,47.73,52000.0,33.6185,33.7664,33.5129,33.6185,52000.0
2009-05-06 10:00:00,47.72,47.79,47.23,47.41,90200.0,33.6115,33.6608,33.2663,33.3931,90200.0
2009-05-06 10:10:00,47.39,47.45,47.26,47.27,53500.0,33.379,33.4213,33.2875,33.2945,53500.0
2009-05-06 10:20:00,47.28,47.3,47.08,47.08,106000.0,33.3016,33.3156,33.1607,33.1607,106000.0
2009-05-06 10:30:00,47.06,47.28,47.05,47.17,101800.0,33.1466,33.3016,33.1396,33.2241,101800.0
2009-05-06 10:40:00,47.19,47.34,47.07,47.23,72100.0,33.2382,33.3438,33.1536,33.2663,72100.0
2009-05-06 10:50:00,47.23,47.47,47.23,47.47,92500.0,33.2663,33.4354,33.2663,33.4354,92500.0
2009-05-06 11:00:00,47.47,47.55,47.15,47.19,189000.0,33.4354,33.4917,33.21,33.2382,189000.0
2009-05-06 11:10:00,47.21,47.29,46.85,46.85,135300.0,33.2523,33.3086,32.9987,32.9987,135300.0
2009-05-06 11:20:00,46.85,46.98,46.84,46.92,43200.0,32.9987,33.0903,32.9916,33.048,43200.0
2009-05-06 11:30:00,46.95,47.12,46.89,47.07,97400.0,33.0691,33.1889,33.0269,33.1536,97400.0
2009-05-06 11:40:00,47.06,47.12,46.96,46.97,36900.0,33.1466,33.1889,33.0762,33.0832,36900.0
2009-05-06 11:50:00,46.98,47.2,46.97,47.17,45000.0,33.0903,33.2452,33.0832,33.2241,45000.0
2009-05-06 12:00:00,47.17,47.22,47.07,47.1,44500.0,33.2241,33.2593,33.1536,33.1748,44500.0
2009-05-06 12:10:00,47.1,47.3,47.1,47.21,78600.0,33.1748,33.3156,33.1748,33.2523,78600.0
2009-05-06 12:20:00,47.2,47.32,47.12,47.32,36000.0,33.2452,33.3297,33.1889,33.3297,36000.0
2009-05-06 12:30:00,47.33,47.33,46.9,46.9,66200.0,33.3368,33.3368,33.0339,33.0339,66200.0
2009-05-06 12:40:00,46.9,47.01,46.9,46.99,60500.0,33.0339,33.1114,33.0339,33.0973,60500.0
2009-05-06 12:50:00,46.97,47.03,46.81,46.87,66600.0,33.0832,33.1255,32.9705,33.0128,66600.0
2009-05-06 13:00:00,46.86,46.9,46.7,46.72,81500.0,33.0057,33.0339,32.893,32.9071,81500.0
2009-05-06 13:10:00,46.72,46.86,46.7,46.85,61500.0,32.9071,33.0057,32.893,32.9987,61500.0
2009-05-06 13:20:00,46.85,46.96,46.62,46.62,103200.0,32.9987,33.0762,32.8367,32.8367,103200.0
2009-05-06 13:30:00,46.62,46.88,46.59,46.81,93200.0,32.8367,33.0198,32.8156,32.9705,93200.0
2009-05-06 13:40:00,46.81,46.94,46.77,46.82,79500.0,32.9705,33.0621,32.9423,32.9776,79500.0
2009-05-06 13:50:00,46.82,47.15,46.82,47.14,131000.0,32.9776,33.21,32.9776,33.203,131000.0
2009-05-06 14:00:00,47.15,47.33,47.07,47.32,141500.0,33.21,33.3368,33.1536,33.3297,141500.0
2009-05-06 14:10:00,47.32,47.39,47.26,47.27,162300.0,33.3297,33.379,33.2875,33.2945,162300.0
2009-05-06 14:20:00,47.29,47.36,47.21,47.35,167500.0,33.3086,33.3579,33.2523,33.3509,167500.0
2009-05-06 14:30:00,47.35,47.4,47.22,47.31,107600.0,33.3509,33.3861,33.2593,33.3227,107600.0
2009-05-06 14:40:00,47.32,47.34,47.12,47.28,149200.0,33.3297,33.3438,33.1889,33.3016,149200.0
2009-05-06 14:50:00,47.28,47.29,47.11,47.13,91700.0,33.3016,33.3086,33.1818,33.1959,91700.0
2009-05-06 15:00:00,47.14,47.18,46.96,47.01,124400.0,33.203,33.2311,33.0762,33.1114,124400.0
2009-05-06 15:10:00,47.01,47.01,46.8,46.8,213100.0,33.1114,33.1114,32.9635,32.9635,213100.0
2009-05-06 15:20:00,46.8,46.92,46.71,46.79,222200.0,32.9635,33.048,32.9001,32.9564,222200.0
2009-05-06 15:30:00,46.79,46.81,46.61,46.62,263600.0,32.9564,32.9705,32.8296,32.8367,263600.0
2009-05-06 15:40:00,46.62,46.82,46.61,46.76,281400.0,32.8367,32.9776,32.8296,32.9353,281400.0
2009-05-06 15:50:00,46.77,47.17,46.63,46.9,545800.0,32.9423,33.2241,32.8437,33.0339,545800.0
2009-05-07 09:30:00,47.66,47.93,47.07,47.4,334100.0,33.5692,33.7594,33.1536,33.3861,334100.0
2009-05-07 09:40:00,47.37,47.39,47.07,47.19,315400.0,33.365,33.379,33.1536,33.2382,315400.0
2009-05-07 09:50:00,47.16,47.24,46.58,46.7,371100.0,33.217,33.2734,32.8085,32.893,371100.0
2009-05-07 10:00:00,46.71,46.72,46.24,46.29,346300.0,32.9001,32.9071,32.569,32.6043,346300.0
2009-05-07 10:10:00,46.29,46.29,45.84,46.11,342800.0,32.6043,32.6043,32.2873,32.4775,342800.0
2009-05-07 10:20:00,46.13,46.27,45.79,45.86,266000.0,32.4916,32.5902,32.2521,32.3014,266000.0
2009-05-07 10:30:00,45.85,46.11,45.83,46.09,251300.0,32.2943,32.4775,32.2803,32.4634,251300.0
2009-05-07 10:40:00,46.09,46.1,45.73,45.86,218500.0,32.4634,32.4704,32.2098,32.3014,218500.0
2009-05-07 10:50:00,45.86,45.88,45.7,45.7,133600.0,32.3014,32.3155,32.1887,32.1887,133600.0
2009-05-07 11:00:00,45.71,45.89,45.66,45.74,110100.0,32.1957,32.3225,32.1605,32.2169,110100.0
2009-05-07 11:10:00,45.74,45.82,45.7,45.73,159300.0,32.2169,32.2732,32.1887,32.2098,159300.0
2009-05-07 11:20:00,45.73,45.78,45.66,45.77,124800.0,32.2098,32.245,32.1605,32.238,124800.0
2009-05-07 11:30:00,45.77,46.18,45.74,46.15,226600.0,32.238,32.5268,32.2169,32.5056,226600.0
2009-05-07 11:40:00,46.15,46.23,46.15,46.17,103200.0,32.5056,32.562,32.5056,32.5197,103200.0
2009-05-07 11:50:00,46.17,46.26,46.16,46.22,124200.0,32.5197,32.5831,32.5127,32.555,124200.0
2009-05-07 12:00:00,46.22,46.24,46.0,46.0,205400.0,32.555,32.569,32.4,32.4,205400.0
2009-05-07 12:10:00,46.0,46.03,45.98,46.0,123500.0,32.4,32.4211,32.3859,32.4,123500.0
2009-05-07 12:20:00,45.99,46.04,45.96,46.03,100500.0,32.393,32.4282,32.3718,32.4211,100500.0
2009-05-07 12:30:00,46.03,46.19,46.01,46.18,65500.0,32.4211,32.5338,32.407,32.5268,65500.0
2009-05-07 12:40:00,46.18,46.33,46.17,46.33,90400.0,32.5268,32.6324,32.5197,32.6324,90400.0
2009-05-07 12:50:00,46.33,46.35,46.13,46.14,112500.0,32.6324,32.6465,32.4916,32.4986,112500.0
2009-05-07 13:00:00,46.14,46.15,45.93,46.0,74200.0,32.4986,32.5056,32.3507,32.4,74200.0
2009-05-07 13:10:00,46.0,46.07,45.98,46.05,75400.0,32.4,32.4493,32.3859,32.4352,75400.0
2009-05-07 13:20:00,46.05,46.11,46.02,46.08,148400.0,32.4352,32.4775,32.4141,32.4563,148400.0
2009-05-07 13:30:00,46.08,46.1,45.81,45.82,269200.0,32.4563,32.4704,32.2662,32.2732,269200.0
2009-05-07 13:40:00,45.82,45.86,45.78,45.83,86400.0,32.2732,32.3014,32.245,32.2803,86400.0
2009-05-07 13:50:00,45.83,45.96,45.79,45.94,54200.0,32.2803,32.3718,32.2521,32.3577,54200.0
2009-05-07 14:00:00,45.94,46.06,45.93,46.03,61600.0,32.3577,32.4423,32.3507,32.4211,61600.0
2009-05-07 14:10:00,46.03,46.04,45.87,46.0,71600.0,32.4211,32.4282,32.3084,32.4,71600.0
2009-05-07 14:20:00,46.01,46.19,46.0,46.16,76700.0,32.407,32.5338,32.4,32.5127,76700.0
2009-05-07 14:30:00,46.17,46.17,46.06,46.08,102800.0,32.5197,32.5197,32.4423,32.4563,102800.0
2009-05-07 14:40:00,46.07,46.14,45.95,46.13,128300.0,32.4493,32.4986,32.3648,32.4916,128300.0
2009-05-07 14:50:00,46.14,46.24,46.09,46.15,124900.0,32.4986,32.569,32.4634,32.5056,124900.0
2009-05-07 15:00:00,46.15,46.28,45.86,46.16,209000.0,32.5056,32.5972,32.3014,32.5127,209000.0
2009-05-07 15:10:00,46.16,46.18,46.05,46.14,127700.0,32.5127,32.5268,32.4352,32.4986,127700.0
2009-05-07 15:20:00,46.14,46.22,46.04,46.1,106900.0,32.4986,32.555,32.4282,32.4704,106900.0
2009-05-07 15:30:00,46.1,46.1,45.84,45.9,468100.0,32.4704,32.4704,32.2873,32.3296,468100.0
2009-05-07 15:40:00,45.9,45.98,45.82,45.95,305500.0,32.3296,32.3859,32.2732,32.3648,305500.0
2009-05-07 15:50:00,45.95,46.16,45.86,45.94,700400.0,32.3648,32.5127,32.3014,32.3577,700400.0
2009-05-08 09:30:00,46.47,46.5,46.11,46.2,136600.0,32.731,32.7522,32.4775,32.5409,136600.0
2009-05-08 09:40:00,46.2,46.81,46.2,46.73,199000.0,32.5409,32.9705,32.5409,32.9142,199000.0
2009-05-08 09:50:00,46.75,46.77,46.4,46.4,201400.0,32.9283,32.9423,32.6817,32.6817,201400.0
2009-05-08 10:00:00,46.41,46.49,46.07,46.12,169000.0,32.6888,32.7451,32.4493,32.4845,169000.0
2009-05-08 10:10:00,46.13,46.13,45.6,45.7,224700.0,32.4916,32.4916,32.1183,32.1887,224700.0
2009-05-08 10:20:00,45.74,45.92,45.55,45.87,169300.0,32.2169,32.3436,32.083,32.3084,169300.0
2009-05-08 10:30:00,45.87,45.95,45.74,45.82,88100.0,32.3084,32.3648,32.2169,32.2732,88100.0
2009-05-08 10:40:00,45.86,46.8,45.84,45.87,187600.0,32.3014,32.9635,32.2873,32.3084,187600.0
2009-05-08 10:50:00,45.86,45.87,45.65,45.68,106200.0,32.3014,32.3084,32.1535,32.1746,106200.0
2009-05-08 11:00:00,45.68,45.84,45.65,45.71,112000.0,32.1746,32.2873,32.1535,32.1957,112000.0
2009-05-08 11:10:00,45.73,45.83,45.65,45.82,116700.0,32.2098,32.2803,32.1535,32.2732,116700.0
2009-05-08 11:20:00,45.81,45.85,45.68,45.71,69900.0,32.2662,32.2943,32.1746,32.1957,69900.0
2009-05-08 11:30:00,45.72,45.72,45.57,45.58,78900.0,32.2028,32.2028,32.0971,32.1042,78900.0
2009-05-08 11:40:00,45.58,45.74,45.52,45.67,148200.0,32.1042,32.2169,32.0619,32.1676,148200.0
2009-05-08 11:50:00,45.69,45.77,45.54,45.6,152200.0,32.1816,32.238,32.076,32.1183,152200.0
2009-05-08 12:00:00,45.6,45.66,45.55,45.63,138200.0,32.1183,32.1605,32.083,32.1394,138200.0
2009-05-08 12:10:00,45.63,45.85,45.63,45.85,234900.0,32.1394,32.2943,32.1394,32.2943,234900.0
2009-05-08 12:20:00,45.85,45.86,45.66,45.7,75800.0,32.2943,32.3014,32.1605,32.1887,75800.0
2009-05-08 12:30:00,45.71,45.76,45.7,45.75,75900.0,32.1957,32.231,32.1887,32.2239,75900.0
2009-05-08 12:40:00,45.74,45.79,45.73,45.75,94600.0,32.2169,32.2521,32.2098,32.2239,94600.0
2009-05-08 12:50:00,45.75,45.87,45.75,45.85,104000.0,32.2239,32.3084,32.2239,32.2943,104000.0
2009-05-08 13:00:00,45.85,45.89,45.75,45.78,145100.0,32.2943,32.3225,32.2239,32.245,145100.0
2009-05-08 13:10:00,45.78,45.84,45.75,45.82,74800.0,32.245,32.2873,32.2239,32.2732,74800.0
2009-05-08 13:20:00,45.82,45.88,45.77,45.88,139400.0,32.2732,32.3155,32.238,32.3155,139400.0
2009-05-08 13:30:00,45.89,45.89,45.76,45.83,99800.0,32.3225,32.3225,32.231,32.2803,99800.0
2009-05-08 13:40:00,45.84,45.89,45.75,45.87,122300.0,32.2873,32.3225,32.2239,32.3084,122300.0
2009-05-08 13:50:00,45.87,45.91,45.84,45.9,93400.0,32.3084,32.3366,32.2873,32.3296,93400.0
2009-05-08 14:00:00,45.9,46.11,45.9,46.1,141100.0,32.3296,32.4775,32.3296,32.4704,141100.0
2009-05-08 14:10:00,46.11,46.37,46.1,46.33,245300.0,32.4775,32.6606,32.4704,32.6324,245300.0
2009-05-08 14:20:00,46.33,46.4,46.33,46.33,156300.0,32.6324,32.6817,32.6324,32.6324,156300.0
2009-05-08 14:30:00,46.33,46.41,46.33,46.41,94700.0,32.6324,32.6888,32.6324,32.6888,94700.0
2009-05-08 14:40:00,46.42,46.59,46.32,46.57,137000.0,32.6958,32.8156,32.6254,32.8015,137000.0
2009-05-08 14:50:00,46.57,46.61,46.45,46.45,107800.0,32.8015,32.8296,32.717,32.717,107800.0
2009-05-08 15:00:00,46.46,46.5,46.25,46.42,156500.0,32.724,32.7522,32.5761,32.6958,156500.0
2009-05-08 15:10:00,46.41,46.53,46.38,46.51,248800.0,32.6888,32.7733,32.6676,32.7592,248800.0
2009-05-08 15:20:00,46.51,46.7,46.51,46.63,195300.0,32.7592,32.893,32.7592,32.8437,195300.0
2009-05-08 15:30:00,46.64,46.68,46.52,46.6,266100.0,32.8508,32.879,32.7663,32.8226,266100.0
2009-05-08 15:40:00,46.6,46.74,46.59,46.61,338100.0,32.8226,32.9212,32.8156,32.8296,338100.0
2009-05-08 15:50:00,46.61,46.67,46.4,46.57,450400.0,32.8296,32.8719,32.6817,32.8015,450400.0
2009-05-11 09:30:00,45.82,45.84,45.25,45.55,336700.0,32.2732,32.2873,31.8717,32.083,336700.0
2009-05-11 09:40:00,45.57,45.63,45.34,45.42,258300.0,32.0971,32.1394,31.9351,31.9915,258300.0
2009-05-11 09:50:00,45.42,45.93,45.41,45.93,166500.0,31.9915,32.3507,31.9844,32.3507,166500.0
2009-05-11 10:00:00,45.93,46.18,45.89,46.16,195300.0,32.3507,32.5268,32.3225,32.5127,195300.0
2009-05-11 10:10:00,46.17,46.44,46.16,46.43,153900.0,32.5197,32.7099,32.5127,32.7029,153900.0
2009-05-11 10:20:00,46.43,46.53,46.26,46.28,191500.0,32.7029,32.7733,32.5831,32.5972,191500.0
2009-05-11 10:30:00,46.27,46.72,46.19,46.65,149700.0,32.5902,32.9071,32.5338,32.8578,149700.0
2009-05-11 10:40:00,46.66,46.76,46.51,46.65,104800.0,32.8649,32.9353,32.7592,32.8578,104800.0
2009-05-11 10:50:00,46.66,46.66,46.41,46.46,126900.0,32.8649,32.8649,32.6888,32.724,126900.0
2009-05-11 11:00:00,46.45,46.59,46.4,46.5,90000.0,32.717,32.8156,32.6817,32.7522,90000.0
2009-05-11 11:10:00,46.5,46.68,46.47,46.61,55300.0,32.7522,32.879,32.731,32.8296,55300.0
2009-05-11 11:20:00,46.62,46.68,46.48,46.6,101100.0,32.8367,32.879,32.7381,32.8226,101100.0
2009-05-11 11:30:00,46.6,46.67,46.26,46.27,91400.0,32.8226,32.8719,32.5831,32.5902,91400.0
2009-05-11 11:40:00,46.27,46.27,46.13,46.23,118300.0,32.5902,32.5902,32.4916,32.562,118300.0
2009-05-11 11:50:00,46.23,46.29,46.16,46.2,63500.0,32.562,32.6043,32.5127,32.5409,63500.0
2009-05-11 12:00:00,46.21,46.4,46.17,46.33,73300.0,32.5479,32.6817,32.5197,32.6324,73300.0
2009-05-11 12:10:00,46.32,46.34,46.15,46.33,62300.0,32.6254,32.6395,32.5056,32.6324,62300.0
2009-05-11 12:20:00,46.34,46.36,46.23,46.26,44200.0,32.6395,32.6536,32.562,32.5831,44200.0
2009-05-11 12:30:00,46.25,46.33,46.23,46.31,45400.0,32.5761,32.6324,32.562,32.6183,45400.0
2009-05-11 12:40:00,46.31,46.35,46.25,46.32,34300.0,32.6183,32.6465,32.5761,32.6254,34300.0
2009-05-11 12:50:00,46.31,46.34,46.23,46.3,32100.0,32.6183,32.6395,32.562,32.6113,32100.0
2009-05-11 13:00:00,46.31,46.31,46.2,46.3,45200.0,32.6183,32.6183,32.5409,32.6113,45200.0
2009-05-11 13:10:00,46.29,46.46,46.28,46.42,55700.0,32.6043,32.724,32.5972,32.6958,55700.0
2009-05-11 13:20:00,46.42,46.54,46.42,46.45,41000.0,32.6958,32.7803,32.6958,32.717,41000.0
2009-05-11 13:30:00,46.45,46.63,46.42,46.62,60100.0,32.717,32.8437,32.6958,32.8367,60100.0
2009-05-11 13:40:00,46.62,46.68,46.61,46.63,52700.0,32.8367,32.879,32.8296,32.8437,52700.0
2009-05-11 13:50:00,46.63,46.63,46.5,46.54,52000.0,32.8437,32.8437,32.7522,32.7803,52000.0
2009-05-11 14:00:00,46.54,46.54,46.41,46.5,62400.0,32.7803,32.7803,32.6888,32.7522,62400.0
2009-05-11 14:10:00,46.5,46.53,46.4,46.42,64200.0,32.7522,32.7733,32.6817,32.6958,64200.0
2009-05-11 14:20:00,46.42,46.47,46.38,46.43,90000.0,32.6958,32.731,32.6676,32.7029,90000.0
2009-05-11 14:30:00,46.44,46.52,46.41,46.49,86500.0,32.7099,32.7663,32.6888,32.7451,86500.0
2009-05-11 14:40:00,46.49,46.52,46.39,46.43,213600.0,32.7451,32.7663,32.6747,32.7029,213600.0
2009-05-11 14:50:00,46.43,46.46,46.35,46.36,62100.0,32.7029,32.724,32.6465,32.6536,62100.0
2009-05-11 15:00:00,46.35,46.35,46.23,46.27,102200.0,32.6465,32.6465,32.562,32.5902,102200.0
2009-05-11 15:10:00,46.28,46.35,46.25,46.26,129000.0,32.5972,32.6465,32.5761,32.5831,129000.0
2009-05-11 15:20:00,46.26,46.28,46.1,46.16,173300.0,32.5831,32.5972,32.4704,32.5127,173300.0
2009-05-11 15:30:00,46.15,46.24,46.1,46.19,112300.0,32.5056,32.569,32.4704,32.5338,112300.0
2009-05-11 15:40:00,46.18,46.24,46.12,46.14,263200.0,32.5268,32.569,32.4845,32.4986,263200.0
2009-05-11 15:50:00,46.15,46.2,45.99,46.02,560300.0,32.5056,32.5409,32.393,32.4141,560300.0
2009-05-12 09:30:00,46.57,46.58,46.09,46.13,123900.0,32.8015,32.8085,32.4634,32.4916,123900.0
2009-05-12 09:40:00,46.11,46.18,45.98,46.03,136800.0,32.4775,32.5268,32.3859,32.4211,136800.0
2009-05-12 09:50:00,46.0,46.35,45.98,46.22,87000.0,32.4,32.6465,32.3859,32.555,87000.0
2009-05-12 10:00:00,46.22,46.24,45.99,46.09,146500.0,32.555,32.569,32.393,32.4634,146500.0
2009-05-12 10:10:00,46.07,46.18,45.91,46.09,124700.0,32.4493,32.5268,32.3366,32.4634,124700.0
2009-05-12 10:20:00,46.1,46.11,45.89,45.89,95600.0,32.4704,32.4775,32.3225,32.3225,95600.0
2009-05-12 10:30:00,45.89,45.96,45.77,45.95,135000.0,32.3225,32.3718,32.238,32.3648,135000.0
2009-05-12 10:40:00,45.95,46.08,45.86,46.06,113500.0,32.3648,32.4563,32.3014,32.4423,113500.0
2009-05-12 10:50:00,46.05,46.06,45.98,46.03,143300.0,32.4352,32.4423,32.3859,32.4211,143300.0
2009-05-12 11:00:00,46.03,46.61,45.95,45.95,179200.0,32.4211,32.8296,32.3648,32.3648,179200.0
2009-05-12 11:10:00,45.95,46.15,45.9,45.91,88700.0,32.3648,32.5056,32.3296,32.3366,88700.0
2009-05-12 11:20:00,45.91,45.99,45.78,45.85,81700.0,32.3366,32.393,32.245,32.2943,81700.0
2009-05-12 11:30:00,45.84,45.98,45.82,45.97,244600.0,32.2873,32.3859,32.2732,32.3789,244600.0
2009-05-12 11:40:00,45.96,46.19,45.96,46.12,170200.0,32.3718,32.5338,32.3718,32.4845,170200.0
2009-05-12 11:50:00,46.1,46.16,46.05,46.09,94500.0,32.4704,32.5127,32.4352,32.4634,94500.0
2009-05-12 12:00:00,46.1,46.21,46.07,46.2,83900.0,32.4704,32.5479,32.4493,32.5409,83900.0
2009-05-12 12:10:00,46.2,46.3,46.2,46.24,125400.0,32.5409,32.6113,32.5409,32.569,125400.0
2009-05-12 12:20:00,46.25,46.35,46.23,46.35,97700.0,32.5761,32.6465,32.562,32.6465,97700.0
2009-05-12 12:30:00,46.35,46.41,46.33,46.35,112400.0,32.6465,32.6888,32.6324,32.6465,112400.0
2009-05-12 12:40:00,46.35,46.45,46.33,46.43,73700.0,32.6465,32.717,32.6324,32.7029,73700.0
2009-05-12 12:50:00,46.43,46.48,46.35,46.36,80300.0,32.7029,32.7381,32.6465,32.6536,80300.0
2009-05-12 13:00:00,46.35,46.44,46.31,46.42,62800.0,32.6465,32.7099,32.6183,32.6958,62800.0
2009-05-12 13:10:00,46.42,46.48,46.4,46.43,93300.0,32.6958,32.7381,32.6817,32.7029,93300.0
2009-05-12 13:20:00,46.44,46.55,46.42,46.51,102200.0,32.7099,32.7874,32.6958,32.7592,102200.0
2009-05-12 13:30:00,46.5,46.73,46.49,46.67,86700.0,32.7522,32.9142,32.7451,32.8719,86700.0
2009-05-12 13:40:00,46.67,46.73,46.67,46.71,102900.0,32.8719,32.9142,32.8719,32.9001,102900.0
2009-05-12 13:50:00,46.71,46.73,46.54,46.56,83800.0,32.9001,32.9142,32.7803,32.7944,83800.0
2009-05-12 14:00:00,46.56,46.76,46.53,46.75,112700.0,32.7944,32.9353,32.7733,32.9283,112700.0
2009-05-12 14:10:00,46.75,46.8,46.65,46.73,90000.0,32.9283,32.9635,32.8578,32.9142,90000.0
2009-05-12 14:20:00,46.72,46.79,46.67,46.71,96200.0,32.9071,32.9564,32.8719,32.9001,96200.0
2009-05-12 14:30:00,46.69,46.78,46.61,46.78,94400.0,32.886,32.9494,32.8296,32.9494,94400.0
2009-05-12 14:40:00,46.78,46.92,46.77,46.9,147300.0,32.9494,33.048,32.9423,33.0339,147300.0
2009-05-12 14:50:00,46.9,47.16,46.9,47.13,174000.0,33.0339,33.217,33.0339,33.1959,174000.0
2009-05-12 15:00:00,47.13,47.25,47.11,47.17,172900.0,33.1959,33.2804,33.1818,33.2241,172900.0
2009-05-12 15:10:00,47.16,47.17,47.01,47.05,162200.0,33.217,33.2241,33.1114,33.1396,162200.0
2009-05-12 15:20:00,47.05,47.23,47.01,47.2,139900.0,33.1396,33.2663,33.1114,33.2452,139900.0
2009-05-12 15:30:00,47.21,47.22,47.06,47.11,163900.0,33.2523,33.2593,33.1466,33.1818,163900.0
2009-05-12 15:40:00,47.11,47.15,47.0,47.03,216500.0,33.1818,33.21,33.1043,33.1255,216500.0
2009-05-12 15:50:00,47.03,47.04,46.84,46.91,455900.0,33.1255,33.1325,32.9916,33.041,455900.0
2009-05-13 09:30:00,46.25,46.55,45.88,45.9,284500.0,32.7045,32.9167,32.4429,32.457,284500.0
2009-05-13 09:40:00,45.91,46.45,45.88,46.45,235800.0,32.4641,32.846,32.4429,32.846,235800.0
2009-05-13 09:50:00,46.48,46.55,46.28,46.38,122800.0,32.8672,32.9167,32.7257,32.7965,122800.0
2009-05-13 10:00:00,46.38,46.38,45.98,46.0,186600.0,32.7965,32.7965,32.5136,32.5277,186600.0
2009-05-13 10:10:00,46.0,46.4,46.0,46.29,136800.0,32.5277,32.8106,32.5277,32.7328,136800.0
2009-05-13 10:20:00,46.29,46.35,45.88,46.14,454500.0,32.7328,32.7752,32.4429,32.6267,454500.0
2009-05-13 10:30:00,46.13,46.16,45.7,45.88,277400.0,32.6197,32.6409,32.3156,32.4429,277400.0
2009-05-13 10:40:00,45.88,45.96,45.76,45.85,102200.0,32.4429,32.4995,32.358,32.4217,102200.0
2009-05-13 10:50:00,45.86,45.94,45.68,45.69,101000.0,32.4288,32.4853,32.3015,32.3085,101000.0
2009-05-13 11:00:00,45.69,45.83,45.61,45.62,123300.0,32.3085,32.4075,32.252,32.259,123300.0
2009-05-13 11:10:00,45.62,45.65,45.47,45.54,145200.0,32.259,32.2803,32.153,32.2025,145200.0
2009-05-13 11:20:00,45.54,45.63,45.51,45.6,111100.0,32.2025,32.2661,32.1813,32.2449,111100.0
2009-05-13 11:30:00,45.59,45.62,45.35,45.38,158300.0,32.2378,32.259,32.0681,32.0893,158300.0
2009-05-13 11:40:00,45.39,45.57,45.34,45.56,109600.0,32.0964,32.2237,32.061,32.2166,109600.0
2009-05-13 11:50:00,45.55,45.61,45.52,45.6,63200.0,32.2095,32.252,32.1883,32.2449,63200.0
2009-05-13 12:00:00,45.59,45.68,45.59,45.65,51700.0,32.2378,32.3015,32.2378,32.2803,51700.0
2009-05-13 12:10:00,45.66,45.72,45.64,45.71,38300.0,32.2873,32.3298,32.2732,32.3227,38300.0
2009-05-13 12:20:00,45.72,45.79,45.72,45.77,38200.0,32.3298,32.3793,32.3298,32.3651,38200.0
2009-05-13 12:30:00,45.78,45.8,45.65,45.72,64700.0,32.3722,32.3863,32.2803,32.3298,64700.0
2009-05-13 12:40:00,45.72,45.76,45.48,45.55,83100.0,32.3298,32.358,32.16,32.2095,83100.0
2009-05-13 12:50:00,45.56,45.62,45.45,45.45,97200.0,32.2166,32.259,32.1388,32.1388,97200.0
2009-05-13 13:00:00,45.45,45.48,45.34,45.36,117100.0,32.1388,32.16,32.061,32.0752,117100.0
2009-05-13 13:10:00,45.36,45.52,45.36,45.51,64400.0,32.0752,32.1883,32.0752,32.1813,64400.0
2009-05-13 13:20:00,45.49,45.62,45.4,45.43,142300.0,32.1671,32.259,32.1035,32.1247,142300.0
2009-05-13 13:30:00,45.42,45.6,45.33,45.57,94000.0,32.1176,32.2449,32.054,32.2237,94000.0
2009-05-13 13:40:00,45.56,45.59,45.42,45.47,39100.0,32.2166,32.2378,32.1176,32.153,39100.0
2009-05-13 13:50:00,45.47,45.68,45.46,45.62,104900.0,32.153,32.3015,32.1459,32.259,104900.0
2009-05-13 14:00:00,45.63,45.67,45.47,45.48,79300.0,32.2661,32.2944,32.153,32.16,79300.0
2009-05-13 14:10:00,45.48,45.57,45.4,45.41,126100.0,32.16,32.2237,32.1035,32.1105,126100.0
2009-05-13 14:20:00,45.41,45.46,45.3,45.4,131400.0,32.1105,32.1459,32.0328,32.1035,131400.0
2009-05-13 14:30:00,45.4,45.47,45.36,45.45,59700.0,32.1035,32.153,32.0752,32.1388,59700.0
2009-05-13 14:40:00,45.44,45.54,45.39,45.52,82200.0,32.1318,32.2025,32.0964,32.1883,82200.0
2009-05-13 14:50:00,45.51,45.63,45.49,45.6,88000.0,32.1813,32.2661,32.1671,32.2449,88000.0
2009-05-13 15:00:00,45.61,45.63,45.43,45.45,138200.0,32.252,32.2661,32.1247,32.1388,138200.0
2009-05-13 15:10:00,45.45,45.64,45.42,45.63,151100.0,32.1388,32.2732,32.1176,32.2661,151100.0
2009-05-13 15:20:00,45.63,45.77,45.55,45.61,180100.0,32.2661,32.3651,32.2095,32.252,180100.0
2009-05-13 15:30:00,45.61,45.81,45.59,45.73,151000.0,32.252,32.3934,32.2378,32.3368,151000.0
2009-05-13 15:40:00,45.73,45.89,45.65,45.79,297700.0,32.3368,32.45,32.2803,32.3793,297700.0
2009-05-13 15:50:00,45.79,45.87,45.59,45.6,455500.0,32.3793,32.4358,32.2378,32.2449,455500.0
2009-05-14 09:30:00,45.39,46.1,45.39,45.57,174200.0,32.0964,32.5985,32.0964,32.2237,174200.0
2009-05-14 09:40:00,45.59,45.67,45.3,45.3,166200.0,32.2378,32.2944,32.0328,32.0328,166200.0
2009-05-14 09:50:00,45.3,45.39,45.19,45.26,167500.0,32.0328,32.0964,31.955,32.0045,167500.0
2009-05-14 10:00:00,45.26,45.69,45.19,45.57,222700.0,32.0045,32.3085,31.955,32.2237,222700.0
2009-05-14 10:10:00,45.57,45.75,45.52,45.61,104100.0,32.2237,32.351,32.1883,32.252,104100.0
2009-05-14 10:20:00,45.6,45.86,45.55,45.58,150000.0,32.2449,32.4288,32.2095,32.2308,150000.0
2009-05-14 10:30:00,45.58,45.84,45.43,45.45,209100.0,32.2308,32.4146,32.1247,32.1388,209100.0
2009-05-14 10:40:00,45.45,45.49,45.34,45.38,105500.0,32.1388,32.1671,32.061,32.0893,105500.0
2009-05-14 10:50:00,45.38,45.55,45.3,45.36,129000.0,32.0893,32.2095,32.0328,32.0752,129000.0
2009-05-14 11:00:00,45.37,45.54,45.36,45.47,128300.0,32.0823,32.2025,32.0752,32.153,128300.0
2009-05-14 11:10:00,45.47,45.52,45.36,45.37,71600.0,32.153,32.1883,32.0752,32.0823,71600.0
2009-05-14 11:20:00,45.38,45.4,45.22,45.27,169700.0,32.0893,32.1035,31.9762,32.0115,169700.0
2009-05-14 11:30:00,45.29,45.31,45.16,45.24,127100.0,32.0257,32.0398,31.9338,31.9903,127100.0
2009-05-14 11:40:00,45.24,45.27,45.13,45.16,93800.0,31.9903,32.0115,31.9125,31.9338,93800.0
2009-05-14 11:50:00,45.16,45.31,45.08,45.18,211100.0,31.9338,32.0398,31.8772,31.9479,211100.0
2009-05-14 12:00:00,45.2,45.43,45.19,45.43,164700.0,31.962,32.1247,31.955,32.1247,164700.0
2009-05-14 12:10:00,45.42,45.48,45.32,45.32,90500.0,32.1176,32.16,32.0469,32.0469,90500.0
2009-05-14 12:20:00,45.32,45.33,45.11,45.14,126400.0,32.0469,32.054,31.8984,31.9196,126400.0
2009-05-14 12:30:00,45.14,45.28,45.12,45.27,63200.0,31.9196,32.0186,31.9055,32.0115,63200.0
2009-05-14 12:40:00,45.27,45.27,45.07,45.09,78000.0,32.0115,32.0115,31.8701,31.8843,78000.0
2009-05-14 12:50:00,45.09,45.16,45.06,45.13,94900.0,31.8843,31.9338,31.8631,31.9125,94900.0
2009-05-14 13:00:00,45.13,45.22,45.12,45.2,104200.0,31.9125,31.9762,31.9055,31.962,104200.0
2009-05-14 13:10:00,45.2,45.21,44.94,44.94,102400.0,31.962,31.9691,31.7782,31.7782,102400.0
2009-05-14 13:20:00,44.95,45.0,44.93,45.0,106400.0,31.7853,31.8206,31.7711,31.8206,106400.0
2009-05-14 13:30:00,45.0,45.17,44.99,45.12,104400.0,31.8206,31.9408,31.8136,31.9055,104400.0
2009-05-14 13:40:00,45.13,45.14,45.1,45.13,66000.0,31.9125,31.9196,31.8913,31.9125,66000.0
2009-05-14 13:50:00,45.12,45.21,45.12,45.13,86700.0,31.9055,31.9691,31.9055,31.9125,86700.0
2009-05-14 14:00:00,45.15,45.2,45.14,45.16,66700.0,31.9267,31.962,31.9196,31.9338,66700.0
2009-05-14 14:10:00,45.16,45.17,45.12,45.15,79500.0,31.9338,31.9408,31.9055,31.9267,79500.0
2009-05-14 14:20:00,45.15,45.25,45.15,45.18,116500.0,31.9267,31.9974,31.9267,31.9479,116500.0
2009-05-14 14:30:00,45.18,45.2,45.05,45.13,104100.0,31.9479,31.962,31.856,31.9125,104100.0
2009-05-14 14:40:00,45.13,45.18,44.97,45.0,114400.0,31.9125,31.9479,31.7994,31.8206,114400.0
2009-05-14 14:50:00,45.01,45.1,45.01,45.09,81900.0,31.8277,31.8913,31.8277,31.8843,81900.0
2009-05-14 15:00:00,45.1,45.12,44.98,45.0,110300.0,31.8913,31.9055,31.8065,31.8206,110300.0
2009-05-14 15:10:00,45.0,45.0,44.9,44.97,119200.0,31.8206,31.8206,31.7499,31.7994,119200.0
2009-05-14 15:20:00,44.98,45.05,44.9,45.0,220200.0,31.8065,31.856,31.7499,31.8206,220200.0
2009-05-14 15:30:00,44.99,44.99,44.64,44.64,253300.0,31.8136,31.8136,31.5661,31.5661,253300.0
2009-05-14 15:40:00,44.64,44.78,44.61,44.75,571700.0,31.5661,31.6651,31.5448,31.6438,571700.0
2009-05-14 15:50:00,44.75,44.89,44.71,44.77,778200.0,31.6438,31.7428,31.6156,31.658,778200.0
2009-05-15 09:30:00,44.8,45.18,44.72,45.07,454500.0,31.6792,31.9479,31.6226,31.8701,454500.0
2009-05-15 09:40:00,45.07,45.15,44.88,45.07,190100.0,31.8701,31.9267,31.7358,31.8701,190100.0
2009-05-15 09:50:00,45.07,45.48,45.01,45.29,257200.0,31.8701,32.16,31.8277,32.0257,257200.0
2009-05-15 10:00:00,45.3,45.3,45.0,45.25,128100.0,32.0328,32.0328,31.8206,31.9974,128100.0
2009-05-15 10:10:00,45.26,45.27,45.06,45.24,67800.0,32.0045,32.0115,31.8631,31.9903,67800.0
2009-05-15 10:20:00,45.24,45.47,45.17,45.34,101100.0,31.9903,32.153,31.9408,32.061,101100.0
2009-05-15 10:30:00,45.34,45.47,45.31,45.46,107400.0,32.061,32.153,32.0398,32.1459,107400.0
2009-05-15 10:40:00,45.46,45.58,45.42,45.54,96500.0,32.1459,32.2308,32.1176,32.2025,96500.0
2009-05-15 10:50:00,45.55,45.58,45.5,45.56,86300.0,32.2095,32.2308,32.1742,32.2166,86300.0
2009-05-15 11:00:00,45.55,45.58,45.45,45.49,64500.0,32.2095,32.2308,32.1388,32.1671,64500.0
2009-05-15 11:10:00,45.48,45.57,45.45,45.55,67700.0,32.16,32.2237,32.1388,32.2095,67700.0
2009-05-15 11:20:00,45.55,45.58,45.31,45.38,69200.0,32.2095,32.2308,32.0398,32.0893,69200.0
2009-05-15 11:30:00,45.37,45.39,45.17,45.19,133500.0,32.0823,32.0964,31.9408,31.955,133500.0
2009-05-15 11:40:00,45.18,45.2,45.1,45.1,52500.0,31.9479,31.962,31.8913,31.8913,52500.0
2009-05-15 11:50:00,45.11,45.13,44.95,44.99,102200.0,31.8984,31.9125,31.7853,31.8136,102200.0
2009-05-15 12:00:00,45.0,45.05,44.93,44.96,86000.0,31.8206,31.856,31.7711,31.7923,86000.0
2009-05-15 12:10:00,44.97,45.02,44.96,44.97,51700.0,31.7994,31.8348,31.7923,31.7994,51700.0
2009-05-15 12:20:00,44.97,45.06,44.96,45.03,71900.0,31.7994,31.8631,31.7923,31.8418,71900.0
2009-05-15 12:30:00,45.03,45.06,45.0,45.02,42900.0,31.8418,31.8631,31.8206,31.8348,42900.0
2009-05-15 12:40:00,45.02,45.05,44.98,45.02,57000.0,31.8348,31.856,31.8065,31.8348,57000.0
2009-05-15 12:50:00,45.02,45.05,44.85,44.85,92400.0,31.8348,31.856,31.7146,31.7146,92400.0
2009-05-15 13:00:00,44.84,44.91,44.78,44.91,70800.0,31.7075,31.757,31.6651,31.757,70800.0
2009-05-15 13:10:00,44.9,44.94,44.82,44.92,32400.0,31.7499,31.7782,31.6933,31.7641,32400.0
2009-05-15 13:20:00,44.92,45.01,44.88,44.91,36100.0,31.7641,31.8277,31.7358,31.757,36100.0
2009-05-15 13:30:00,44.91,44.94,44.7,44.71,84800.0,31.757,31.7782,31.6085,31.6156,84800.0
2009-05-15 13:40:00,44.72,44.91,44.71,44.91,54000.0,31.6226,31.757,31.6156,31.757,54000.0
2009-05-15 13:50:00,44.91,44.92,44.75,44.78,32700.0,31.757,31.7641,31.6438,31.6651,32700.0
2009-05-15 14:00:00,44.78,44.89,44.76,44.88,47500.0,31.6651,31.7428,31.6509,31.7358,47500.0
2009-05-15 14:10:00,44.88,45.0,44.87,45.0,82900.0,31.7358,31.8206,31.7287,31.8206,82900.0
2009-05-15 14:20:00,45.0,45.07,44.99,45.05,80800.0,31.8206,31.8701,31.8136,31.856,80800.0
2009-05-15 14:30:00,45.06,45.06,44.97,45.01,49400.0,31.8631,31.8631,31.7994,31.8277,49400.0
2009-05-15 14:40:00,45.01,45.03,44.89,44.89,117600.0,31.8277,31.8418,31.7428,31.7428,117600.0
2009-05-15 14:50:00,44.89,44.91,44.83,44.87,117900.0,31.7428,31.757,31.7004,31.7287,117900.0
2009-05-15 15:00:00,44.87,44.87,44.74,44.77,207800.0,31.7287,31.7287,31.6368,31.658,207800.0
2009-05-15 15:10:00,44.76,44.92,44.76,44.86,200900.0,31.6509,31.7641,31.6509,31.7216,200900.0
2009-05-15 15:20:00,44.86,44.97,44.84,44.87,168800.0,31.7216,31.7994,31.7075,31.7287,168800.0
2009-05-15 15:30:00,44.88,45.01,44.88,44.97,216100.0,31.7358,31.8277,31.7358,31.7994,216100.0
2009-05-15 15:40:00,44.97,45.04,44.92,44.96,265500.0,31.7994,31.8489,31.7641,31.7923,265500.0
2009-05-15 15:50:00,44.97,44.98,44.75,44.8,527400.0,31.7994,31.8065,31.6438,31.6792,527400.0
2009-05-18 09:30:00,45.21,45.9,45.14,45.65,226500.0,31.9691,32.457,31.9196,32.2803,226500.0
2009-05-18 09:40:00,45.65,45.67,45.25,45.49,187400.0,32.2803,32.2944,31.9974,32.1671,187400.0
2009-05-18 09:50:00,45.51,45.59,45.32,45.34,173900.0,32.1813,32.2378,32.0469,32.061,173900.0
2009-05-18 10:00:00,45.35,45.4,45.08,45.11,155200.0,32.0681,32.1035,31.8772,31.8984,155200.0
2009-05-18 10:10:00,45.12,45.23,45.06,45.18,105000.0,31.9055,31.9833,31.8631,31.9479,105000.0
2009-05-18 10:20:00,45.19,45.43,45.19,45.41,116600.0,31.955,32.1247,31.955,32.1105,116600.0
2009-05-18 10:30:00,45.42,45.51,45.29,45.5,110700.0,32.1176,32.1813,32.0257,32.1742,110700.0
2009-05-18 10:40:00,45.51,45.7,45.47,45.67,88200.0,32.1813,32.3156,32.153,32.2944,88200.0
2009-05-18 10:50:00,45.67,45.78,45.64,45.68,67400.0,32.2944,32.3722,32.2732,32.3015,67400.0
2009-05-18 11:00:00,45.69,45.76,45.61,45.7,63900.0,32.3085,32.358,32.252,32.3156,63900.0
2009-05-18 11:10:00,45.7,45.85,45.69,45.74,99300.0,32.3156,32.4217,32.3085,32.3439,99300.0
2009-05-18 11:20:00,45.73,45.83,45.68,45.74,41500.0,32.3368,32.4075,32.3015,32.3439,41500.0
2009-05-18 11:30:00,45.75,45.8,45.69,45.71,49000.0,32.351,32.3863,32.3085,32.3227,49000.0
2009-05-18 11:40:00,45.71,45.71,45.58,45.58,33900.0,32.3227,32.3227,32.2308,32.2308,33900.0
2009-05-18 11:50:00,45.57,45.62,45.49,45.5,53700.0,32.2237,32.259,32.1671,32.1742,53700.0
2009-05-18 12:00:00,45.5,45.52,45.39,45.48,85200.0,32.1742,32.1883,32.0964,32.16,85200.0
2009-05-18 12:10:00,45.48,45.56,45.46,45.47,48100.0,32.16,32.2166,32.1459,32.153,48100.0
2009-05-18 12:20:00,45.46,45.61,45.46,45.61,67000.0,32.1459,32.252,32.1459,32.252,67000.0
2009-05-18 12:30:00,45.59,45.67,45.58,45.67,34900.0,32.2378,32.2944,32.2308,32.2944,34900.0
2009-05-18 12:40:00,45.67,45.81,45.67,45.8,45100.0,32.2944,32.3934,32.2944,32.3863,45100.0
2009-05-18 12:50:00,45.8,45.8,45.69,45.71,37900.0,32.3863,32.3863,32.3085,32.3227,37900.0
2009-05-18 13:00:00,45.71,45.73,45.53,45.53,49500.0,32.3227,32.3368,32.1954,32.1954,49500.0
2009-05-18 13:10:00,45.54,45.68,45.54,45.67,35400.0,32.2025,32.3015,32.2025,32.2944,35400.0
2009-05-18 13:20:00,45.68,45.72,45.6,45.72,28600.0,32.3015,32.3298,32.2449,32.3298,28600.0
2009-05-18 13:30:00,45.72,45.72,45.62,45.67,38600.0,32.3298,32.3298,32.259,32.2944,38600.0
2009-05-18 13:40:00,45.68,45.73,45.64,45.71,49100.0,32.3015,32.3368,32.2732,32.3227,49100.0
2009-05-18 13:50:00,45.7,45.83,45.7,45.71,67500.0,32.3156,32.4075,32.3156,32.3227,67500.0
2009-05-18 14:00:00,45.71,45.82,45.71,45.81,40800.0,32.3227,32.4005,32.3227,32.3934,40800.0
2009-05-18 14:10:00,45.81,45.85,45.77,45.85,100400.0,32.3934,32.4217,32.3651,32.4217,100400.0
2009-05-18 14:20:00,45.84,45.88,45.77,45.79,87200.0,32.4146,32.4429,32.3651,32.3793,87200.0
2009-05-18 14:30:00,45.78,45.95,45.78,45.94,132100.0,32.3722,32.4924,32.3722,32.4853,132100.0
2009-05-18 14:40:00,45.94,46.06,45.87,46.06,95100.0,32.4853,32.5702,32.4358,32.5702,95100.0
2009-05-18 14:50:00,46.06,46.12,46.04,46.1,67400.0,32.5702,32.6126,32.556,32.5985,67400.0
2009-05-18 15:00:00,46.1,46.1,46.04,46.06,75200.0,32.5985,32.5985,32.556,32.5702,75200.0
2009-05-18 15:10:00,46.07,46.07,45.95,46.01,172200.0,32.5772,32.5772,32.4924,32.5348,172200.0
2009-05-18 15:20:00,46.0,46.03,45.93,45.93,115400.0,32.5277,32.549,32.4782,32.4782,115400.0
2009-05-18 15:30:00,45.93,46.03,45.88,46.0,189700.0,32.4782,32.549,32.4429,32.5277,189700.0
2009-05-18 15:40:00,46.0,46.12,45.94,46.12,239900.0,32.5277,32.6126,32.4853,32.6126,239900.0
2009-05-18 15:50:00,46.11,46.17,46.05,46.1,424700.0,32.6055,32.648,32.5631,32.5985,424700.0
2009-05-19 09:30:00,46.23,46.88,45.72,46.74,306600.0,32.6904,33.15,32.3298,33.051,306600.0
2009-05-19 09:40:00,46.72,46.76,46.15,46.46,235500.0,33.0369,33.0652,32.6338,32.853,235500.0
2009-05-19 09:50:00,46.44,46.71,46.36,46.64,234600.0,32.8389,33.0298,32.7823,32.9803,234600.0
2009-05-19 10:00:00,46.65,46.72,46.53,46.66,117900.0,32.9874,33.0369,32.9025,32.9945,117900.0
2009-05-19 10:10:00,46.65,46.81,46.64,46.71,106800.0,32.9874,33.1005,32.9803,33.0298,106800.0
2009-05-19 10:20:00,46.69,46.86,46.55,46.82,83000.0,33.0157,33.1359,32.9167,33.1076,83000.0
2009-05-19 10:30:00,46.82,46.96,46.72,46.77,144400.0,33.1076,33.2066,33.0369,33.0722,144400.0
2009-05-19 10:40:00,46.76,46.78,46.55,46.55,83700.0,33.0652,33.0793,32.9167,32.9167,83700.0
2009-05-19 10:50:00,46.55,46.56,46.46,46.47,84000.0,32.9167,32.9237,32.853,32.8601,84000.0
2009-05-19 11:00:00,46.48,46.55,46.38,46.39,164000.0,32.8672,32.9167,32.7965,32.8035,164000.0
2009-05-19 11:10:00,46.39,46.55,46.31,46.54,95200.0,32.8035,32.9167,32.747,32.9096,95200.0
2009-05-19 11:20:00,46.54,46.68,46.51,46.67,64800.0,32.9096,33.0086,32.8884,33.0015,64800.0
2009-05-19 11:30:00,46.66,46.88,46.66,46.88,98700.0,32.9945,33.15,32.9945,33.15,98700.0
2009-05-19 11:40:00,46.87,46.98,46.86,46.97,87800.0,33.1429,33.2207,33.1359,33.2137,87800.0
2009-05-19 11:50:00,46.97,47.08,46.96,47.07,130300.0,33.2137,33.2914,33.2066,33.2844,130300.0
2009-05-19 12:00:00,47.07,47.21,47.07,47.19,112700.0,33.2844,33.3834,33.2844,33.3692,112700.0
2009-05-19 12:10:00,47.19,47.4,47.19,47.4,150600.0,33.3692,33.5177,33.3692,33.5177,150600.0
2009-05-19 12:20:00,47.39,47.49,47.38,47.41,165900.0,33.5107,33.5814,33.5036,33.5248,165900.0
2009-05-19 12:30:00,47.41,47.55,47.4,47.52,179500.0,33.5248,33.6238,33.5177,33.6026,179500.0
2009-05-19 12:40:00,47.51,47.56,47.45,47.48,187700.0,33.5955,33.6309,33.5531,33.5743,187700.0
2009-05-19 12:50:00,47.48,47.56,47.44,47.44,119700.0,33.5743,33.6309,33.546,33.546,119700.0
2009-05-19 13:00:00,47.44,47.51,47.35,47.51,100000.0,33.546,33.5955,33.4824,33.5955,100000.0
2009-05-19 13:10:00,47.5,47.61,47.5,47.56,123100.0,33.5884,33.6662,33.5884,33.6309,123100.0
2009-05-19 13:20:00,47.56,47.65,47.56,47.64,88100.0,33.6309,33.6945,33.6309,33.6874,88100.0
2009-05-19 13:30:00,47.64,47.68,47.5,47.51,109200.0,33.6874,33.7157,33.5884,33.5955,109200.0
2009-05-19 13:40:00,47.52,47.55,47.4,47.42,51900.0,33.6026,33.6238,33.5177,33.5319,51900.0
2009-05-19 13:50:00,47.42,47.47,47.37,47.42,68200.0,33.5319,33.5672,33.4965,33.5319,68200.0
2009-05-19 14:00:00,47.42,47.48,47.35,47.48,58600.0,33.5319,33.5743,33.4824,33.5743,58600.0
2009-05-19 14:10:00,47.48,47.51,47.42,47.51,75800.0,33.5743,33.5955,33.5319,33.5955,75800.0
2009-05-19 14:20:00,47.51,47.56,47.46,47.49,89200.0,33.5955,33.6309,33.5602,33.5814,89200.0
2009-05-19 14:30:00,47.5,47.64,47.5,47.58,108600.0,33.5884,33.6874,33.5884,33.645,108600.0
2009-05-19 14:40:00,47.58,47.74,47.57,47.74,144500.0,33.645,33.7581,33.6379,33.7581,144500.0
2009-05-19 14:50:00,47.74,47.74,47.59,47.59,102300.0,33.7581,33.7581,33.6521,33.6521,102300.0
2009-05-19 15:00:00,47.6,47.73,47.59,47.68,234000.0,33.6591,33.7511,33.6521,33.7157,234000.0
2009-05-19 15:10:00,47.68,47.71,47.61,47.66,92600.0,33.7157,33.7369,33.6662,33.7016,92600.0
2009-05-19 15:20:00,47.65,47.66,47.58,47.58,100400.0,33.6945,33.7016,33.645,33.645,100400.0
2009-05-19 15:30:00,47.58,47.61,47.36,47.37,227600.0,33.645,33.6662,33.4894,33.4965,227600.0
2009-05-19 15:40:00,47.37,47.48,47.3,47.3,166200.0,33.4965,33.5743,33.447,33.447,166200.0
2009-05-19 15:50:00,47.29,47.39,47.16,47.22,701500.0,33.4399,33.5107,33.348,33.3904,701500.0
2009-05-20 09:30:00,48.5,49.0,48.31,48.86,638600.0,34.2956,34.6491,34.1612,34.5501,638600.0
2009-05-20 09:40:00,48.88,49.19,48.62,48.84,446000.0,34.5643,34.7835,34.3804,34.536,446000.0
2009-05-20 09:50:00,48.84,49.05,48.81,48.98,292100.0,34.536,34.6845,34.5148,34.635,292100.0
2009-05-20 10:00:00,48.98,49.38,48.96,49.31,404000.0,34.635,34.9178,34.6208,34.8683,404000.0
2009-05-20 10:10:00,49.3,49.44,49.12,49.41,280000.0,34.8613,34.9603,34.734,34.939,280000.0
2009-05-20 10:20:00,49.4,49.61,49.3,49.33,219500.0,34.932,35.0805,34.8613,34.8825,219500.0
2009-05-20 10:30:00,49.33,49.49,49.14,49.24,250300.0,34.8825,34.9956,34.7481,34.8188,250300.0
2009-05-20 10:40:00,49.23,49.36,49.07,49.14,172900.0,34.8118,34.9037,34.6986,34.7481,172900.0
2009-05-20 10:50:00,49.14,49.35,49.09,49.3,143600.0,34.7481,34.8966,34.7128,34.8613,143600.0
2009-05-20 11:00:00,49.3,49.58,49.17,49.17,386300.0,34.8613,35.0593,34.7693,34.7693,386300.0
2009-05-20 11:10:00,49.17,49.19,48.9,48.99,428700.0,34.7693,34.7835,34.5784,34.6421,428700.0
2009-05-20 11:20:00,48.99,49.06,48.94,49.02,141600.0,34.6421,34.6916,34.6067,34.6633,141600.0
2009-05-20 11:30:00,49.02,49.24,49.02,49.21,97900.0,34.6633,34.8188,34.6633,34.7976,97900.0
2009-05-20 11:40:00,49.2,49.35,49.08,49.09,152900.0,34.7905,34.8966,34.7057,34.7128,152900.0
2009-05-20 11:50:00,49.09,49.21,48.83,48.84,212400.0,34.7128,34.7976,34.5289,34.536,212400.0
2009-05-20 12:00:00,48.85,49.06,48.82,48.91,114500.0,34.5431,34.6916,34.5218,34.5855,114500.0
2009-05-20 12:10:00,48.91,49.13,48.9,48.99,106000.0,34.5855,34.741,34.5784,34.6421,106000.0
2009-05-20 12:20:00,48.98,49.0,48.81,48.93,61600.0,34.635,34.6491,34.5148,34.5996,61600.0
2009-05-20 12:30:00,48.92,48.95,48.68,48.87,186000.0,34.5926,34.6138,34.4228,34.5572,186000.0
2009-05-20 12:40:00,48.86,48.91,48.68,48.69,178400.0,34.5501,34.5855,34.4228,34.4299,178400.0
2009-05-20 12:50:00,48.7,48.75,48.32,48.32,147500.0,34.437,34.4723,34.1683,34.1683,147500.0
2009-05-20 13:00:00,48.33,48.51,48.26,48.44,136400.0,34.1753,34.3026,34.1259,34.2531,136400.0
2009-05-20 13:10:00,48.43,48.57,48.39,48.39,99500.0,34.2461,34.3451,34.2178,34.2178,99500.0
2009-05-20 13:20:00,48.39,48.62,48.36,48.6,131700.0,34.2178,34.3804,34.1966,34.3663,131700.0
2009-05-20 13:30:00,48.61,48.88,48.52,48.85,162700.0,34.3733,34.5643,34.3097,34.5431,162700.0
2009-05-20 13:40:00,48.85,49.25,48.85,49.25,262400.0,34.5431,34.8259,34.5431,34.8259,262400.0
2009-05-20 13:50:00,49.24,49.41,49.24,49.35,217300.0,34.8188,34.939,34.8188,34.8966,217300.0
2009-05-20 14:00:00,49.35,49.35,49.02,49.17,219400.0,34.8966,34.8966,34.6633,34.7693,219400.0
2009-05-20 14:10:00,49.17,49.4,49.09,49.39,155600.0,34.7693,34.932,34.7128,34.9249,155600.0
2009-05-20 14:20:00,49.39,49.51,49.27,49.31,301600.0,34.9249,35.0098,34.84,34.8683,301600.0
2009-05-20 14:30:00,49.31,49.31,49.09,49.21,138100.0,34.8683,34.8683,34.7128,34.7976,138100.0
2009-05-20 14:40:00,49.21,49.44,49.15,49.31,105900.0,34.7976,34.9603,34.7552,34.8683,105900.0
2009-05-20 14:50:00,49.31,49.45,49.25,49.32,127200.0,34.8683,34.9673,34.8259,34.8754,127200.0
2009-05-20 15:00:00,49.3,49.32,49.0,49.03,243200.0,34.8613,34.8754,34.6491,34.6703,243200.0
2009-05-20 15:10:00,49.03,49.11,48.89,49.1,208400.0,34.6703,34.7269,34.5713,34.7198,208400.0
2009-05-20 15:20:00,49.11,49.12,48.95,49.01,162400.0,34.7269,34.734,34.6138,34.6562,162400.0
2009-05-20 15:30:00,49.01,49.02,48.86,48.93,208000.0,34.6562,34.6633,34.5501,34.5996,208000.0
2009-05-20 15:40:00,48.94,48.96,48.69,48.81,390500.0,34.6067,34.6208,34.4299,34.5148,390500.0
2009-05-20 15:50:00,48.81,48.92,48.73,48.79,663800.0,34.5148,34.5926,34.4582,34.5006,663800.0
2009-05-21 09:30:00,48.42,48.84,48.29,48.32,208800.0,34.239,34.536,34.1471,34.1683,208800.0
2009-05-21 09:40:00,48.29,49.11,48.25,49.0,229600.0,34.1471,34.7269,34.1188,34.6491,229600.0
2009-05-21 09:50:00,49.02,49.28,48.8,48.8,229800.0,34.6633,34.8471,34.5077,34.5077,229800.0
2009-05-21 10:00:00,48.78,49.15,48.63,49.09,217600.0,34.4936,34.7552,34.3875,34.7128,217600.0
2009-05-21 10:10:00,49.04,49.09,48.66,48.72,170000.0,34.6774,34.7128,34.4087,34.4511,170000.0
2009-05-21 10:20:00,48.71,48.75,48.5,48.57,107200.0,34.4441,34.4723,34.2956,34.3451,107200.0
2009-05-21 10:30:00,48.55,48.87,48.5,48.84,119500.0,34.3309,34.5572,34.2956,34.536,119500.0
2009-05-21 10:40:00,48.85,48.97,48.82,48.87,105500.0,34.5431,34.6279,34.5218,34.5572,105500.0
2009-05-21 10:50:00,48.87,48.87,48.64,48.66,112300.0,34.5572,34.5572,34.3946,34.4087,112300.0
2009-05-21 11:00:00,48.63,48.8,48.52,48.54,112700.0,34.3875,34.5077,34.3097,34.3238,112700.0
2009-05-21 11:10:00,48.53,48.76,48.53,48.74,77900.0,34.3168,34.4794,34.3168,34.4653,77900.0
2009-05-21 11:20:00,48.72,48.72,48.52,48.63,46500.0,34.4511,34.4511,34.3097,34.3875,46500.0
2009-05-21 11:30:00,48.63,48.69,48.55,48.65,31700.0,34.3875,34.4299,34.3309,34.4016,31700.0
2009-05-21 11:40:00,48.66,48.81,48.62,48.75,49500.0,34.4087,34.5148,34.3804,34.4723,49500.0
2009-05-21 11:50:00,48.75,48.83,48.67,48.72,30800.0,34.4723,34.5289,34.4158,34.4511,30800.0
2009-05-21 12:00:00,48.72,48.75,48.6,48.62,47000.0,34.4511,34.4723,34.3663,34.3804,47000.0
2009-05-21 12:10:00,48.62,48.63,48.51,48.56,52200.0,34.3804,34.3875,34.3026,34.338,52200.0
2009-05-21 12:20:00,48.54,48.57,48.44,48.48,33500.0,34.3238,34.3451,34.2531,34.2814,33500.0
2009-05-21 12:30:00,48.48,48.7,48.46,48.65,36400.0,34.2814,34.437,34.2673,34.4016,36400.0
2009-05-21 12:40:00,48.64,48.65,48.5,48.58,82200.0,34.3946,34.4016,34.2956,34.3521,82200.0
2009-05-21 12:50:00,48.59,48.71,48.45,48.68,59100.0,34.3592,34.4441,34.2602,34.4228,59100.0
2009-05-21 13:00:00,48.66,48.82,48.65,48.66,65200.0,34.4087,34.5218,34.4016,34.4087,65200.0
2009-05-21 13:10:00,48.66,48.67,48.51,48.51,32700.0,34.4087,34.4158,34.3026,34.3026,32700.0
2009-05-21 13:20:00,48.5,48.56,48.45,48.48,61100.0,34.2956,34.338,34.2602,34.2814,61100.0
2009-05-21 13:30:00,48.49,48.49,48.31,48.35,75200.0,34.2885,34.2885,34.1612,34.1895,75200.0
2009-05-21 13:40:00,48.36,48.56,48.35,48.47,59000.0,34.1966,34.338,34.1895,34.2743,59000.0
2009-05-21 13:50:00,48.47,48.52,48.38,48.4,67100.0,34.2743,34.3097,34.2107,34.2248,67100.0
2009-05-21 14:00:00,48.4,48.54,48.21,48.22,123400.0,34.2248,34.3238,34.0905,34.0976,123400.0
2009-05-21 14:10:00,48.22,48.24,48.1,48.21,150000.0,34.0976,34.1117,34.0127,34.0905,150000.0
2009-05-21 14:20:00,48.22,48.22,48.14,48.15,85800.0,34.0976,34.0976,34.041,34.0481,85800.0
2009-05-21 14:30:00,48.15,48.22,48.1,48.16,79900.0,34.0481,34.0976,34.0127,34.0551,79900.0
2009-05-21 14:40:00,48.16,48.19,47.99,47.99,73200.0,34.0551,34.0764,33.9349,33.9349,73200.0
2009-05-21 14:50:00,47.99,48.0,47.86,47.91,170900.0,33.9349,33.942,33.843,33.8784,170900.0
2009-05-21 15:00:00,47.93,48.15,47.91,48.07,78700.0,33.8925,34.0481,33.8784,33.9915,78700.0
2009-05-21 15:10:00,48.08,48.16,48.0,48.13,133800.0,33.9986,34.0551,33.942,34.0339,133800.0
2009-05-21 15:20:00,48.12,48.16,48.04,48.14,120100.0,34.0269,34.0551,33.9703,34.041,120100.0
2009-05-21 15:30:00,48.15,48.36,48.15,48.28,193500.0,34.0481,34.1966,34.0481,34.14,193500.0
2009-05-21 15:40:00,48.28,48.38,48.14,48.19,246300.0,34.14,34.2107,34.041,34.0764,246300.0
2009-05-21 15:50:00,48.21,48.37,48.18,48.31,385000.0,34.0905,34.2036,34.0693,34.1612,385000.0
2009-05-22 09:30:00,48.47,48.75,48.14,48.39,223700.0,34.2743,34.4723,34.041,34.2178,223700.0
2009-05-22 09:40:00,48.32,48.75,48.19,48.23,186900.0,34.1683,34.4723,34.0764,34.1046,186900.0
2009-05-22 09:50:00,48.22,48.32,48.07,48.23,148700.0,34.0976,34.1683,33.9915,34.1046,148700.0
2009-05-22 10:00:00,48.26,48.35,48.12,48.13,89900.0,34.1259,34.1895,34.0269,34.0339,89900.0
2009-05-22 10:10:00,48.14,48.55,48.14,48.39,107700.0,34.041,34.3309,34.041,34.2178,107700.0
2009-05-22 10:20:00,48.4,48.52,48.3,48.38,85000.0,34.2248,34.3097,34.1541,34.2107,85000.0
2009-05-22 10:30:00,48.37,48.43,48.23,48.27,65200.0,34.2036,34.2461,34.1046,34.1329,65200.0
2009-05-22 10:40:00,48.26,48.55,48.22,48.42,66900.0,34.1259,34.3309,34.0976,34.239,66900.0
2009-05-22 10:50:00,48.43,48.47,48.22,48.29,48700.0,34.2461,34.2743,34.0976,34.1471,48700.0
2009-05-22 11:00:00,48.28,48.34,48.19,48.34,85100.0,34.14,34.1824,34.0764,34.1824,85100.0
2009-05-22 11:10:00,48.34,48.43,48.33,48.42,60600.0,34.1824,34.2461,34.1753,34.239,60600.0
2009-05-22 11:20:00,48.41,48.43,48.19,48.31,61100.0,34.2319,34.2461,34.0764,34.1612,61100.0
2009-05-22 11:30:00,48.31,48.33,48.19,48.21,30800.0,34.1612,34.1753,34.0764,34.0905,30800.0
2009-05-22 11:40:00,48.2,48.32,48.18,48.32,37400.0,34.0834,34.1683,34.0693,34.1683,37400.0
2009-05-22 11:50:00,48.32,48.35,48.18,48.29,51700.0,34.1683,34.1895,34.0693,34.1471,51700.0
2009-05-22 12:00:00,48.29,48.35,48.23,48.33,34700.0,34.1471,34.1895,34.1046,34.1753,34700.0
2009-05-22 12:10:00,48.33,48.42,48.28,48.3,41500.0,34.1753,34.239,34.14,34.1541,41500.0
2009-05-22 12:20:00,48.3,48.3,48.15,48.17,45900.0,34.1541,34.1541,34.0481,34.0622,45900.0
2009-05-22 12:30:00,48.18,48.2,48.13,48.19,30100.0,34.0693,34.0834,34.0339,34.0764,30100.0
2009-05-22 12:40:00,48.21,48.27,48.21,48.27,35600.0,34.0905,34.1329,34.0905,34.1329,35600.0
2009-05-22 12:50:00,48.27,48.39,48.27,48.39,47900.0,34.1329,34.2178,34.1329,34.2178,47900.0
2009-05-22 13:00:00,48.38,48.45,48.37,48.43,41600.0,34.2107,34.2602,34.2036,34.2461,41600.0
2009-05-22 13:10:00,48.42,48.52,48.4,48.44,117600.0,34.239,34.3097,34.2248,34.2531,117600.0
2009-05-22 13:20:00,48.45,48.46,48.35,48.37,46800.0,34.2602,34.2673,34.1895,34.2036,46800.0
2009-05-22 13:30:00,48.37,48.41,48.32,48.4,73500.0,34.2036,34.2319,34.1683,34.2248,73500.0
2009-05-22 13:40:00,48.4,48.55,48.38,48.5,118200.0,34.2248,34.3309,34.2107,34.2956,118200.0
2009-05-22 13:50:00,48.51,48.54,48.44,48.53,57400.0,34.3026,34.3238,34.2531,34.3168,57400.0
2009-05-22 14:00:00,48.53,48.6,48.48,48.58,132600.0,34.3168,34.3663,34.2814,34.3521,132600.0
2009-05-22 14:10:00,48.59,48.62,48.52,48.61,55100.0,34.3592,34.3804,34.3097,34.3733,55100.0
2009-05-22 14:20:00,48.6,48.68,48.59,48.66,75700.0,34.3663,34.4228,34.3592,34.4087,75700.0
2009-05-22 14:30:00,48.65,48.76,48.58,48.74,103400.0,34.4016,34.4794,34.3521,34.4653,103400.0
2009-05-22 14:40:00,48.74,48.81,48.68,48.68,65500.0,34.4653,34.5148,34.4228,34.4228,65500.0
2009-05-22 14:50:00,48.68,48.83,48.61,48.81,50100.0,34.4228,34.5289,34.3733,34.5148,50100.0
2009-05-22 15:00:00,48.8,48.8,48.65,48.68,60700.0,34.5077,34.5077,34.4016,34.4228,60700.0
2009-05-22 15:10:00,48.68,48.83,48.61,48.63,142100.0,34.4228,34.5289,34.3733,34.3875,142100.0
2009-05-22 15:20:00,48.64,48.7,48.55,48.65,154500.0,34.3946,34.437,34.3309,34.4016,154500.0
2009-05-22 15:30:00,48.65,48.73,48.59,48.66,119700.0,34.4016,34.4582,34.3592,34.4087,119700.0
2009-05-22 15:40:00,48.66,48.66,48.42,48.5,263400.0,34.4087,34.4087,34.239,34.2956,263400.0
2009-05-22 15:50:00,48.49,48.49,48.27,48.3,488400.0,34.2885,34.2885,34.1329,34.1541,488400.0
2009-05-26 09:30:00,47.8,48.67,47.6,48.67,249300.0,33.8006,34.4158,33.6591,34.4158,249300.0
2009-05-26 09:40:00,48.65,49.13,48.6,48.94,242100.0,34.4016,34.741,34.3663,34.6067,242100.0
2009-05-26 09:50:00,48.95,49.09,48.78,49.01,123100.0,34.6138,34.7128,34.4936,34.6562,123100.0
2009-05-26 10:00:00,49.08,49.74,49.04,49.73,358400.0,34.7057,35.1724,34.6774,35.1653,358400.0
2009-05-26 10:10:00,49.73,49.92,49.44,49.62,283600.0,35.1653,35.2997,34.9603,35.0875,283600.0
2009-05-26 10:20:00,49.63,49.63,49.35,49.57,113800.0,35.0946,35.0946,34.8966,35.0522,113800.0
2009-05-26 10:30:00,49.57,49.66,49.47,49.48,118800.0,35.0522,35.1158,34.9815,34.9885,118800.0
2009-05-26 10:40:00,49.48,49.51,49.38,49.44,87600.0,34.9885,35.0098,34.9178,34.9603,87600.0
2009-05-26 10:50:00,49.46,49.7,49.45,49.67,57600.0,34.9744,35.1441,34.9673,35.1229,57600.0
2009-05-26 11:00:00,49.66,49.74,49.6,49.62,114400.0,35.1158,35.1724,35.0734,35.0875,114400.0
2009-05-26 11:10:00,49.61,49.62,49.47,49.53,125200.0,35.0805,35.0875,34.9815,35.0239,125200.0
2009-05-26 11:20:00,49.54,49.56,49.31,49.48,241800.0,35.031,35.0451,34.8683,34.9885,241800.0
2009-05-26 11:30:00,49.49,49.51,49.25,49.31,130300.0,34.9956,35.0098,34.8259,34.8683,130300.0
2009-05-26 11:40:00,49.31,49.58,49.31,49.53,113000.0,34.8683,35.0593,34.8683,35.0239,113000.0
2009-05-26 11:50:00,49.52,49.58,49.42,49.48,87300.0,35.0168,35.0593,34.9461,34.9885,87300.0
2009-05-26 12:00:00,49.48,49.54,49.43,49.44,109100.0,34.9885,35.031,34.9532,34.9603,109100.0
2009-05-26 12:10:00,49.44,49.44,49.27,49.33,154800.0,34.9603,34.9603,34.84,34.8825,154800.0
2009-05-26 12:20:00,49.33,49.39,49.26,49.36,159600.0,34.8825,34.9249,34.833,34.9037,159600.0
2009-05-26 12:30:00,49.36,49.44,49.33,49.4,126100.0,34.9037,34.9603,34.8825,34.932,126100.0
2009-05-26 12:40:00,49.41,49.66,49.41,49.66,74700.0,34.939,35.1158,34.939,35.1158,74700.0
2009-05-26 12:50:00,49.65,49.78,49.58,49.72,102700.0,35.1088,35.2007,35.0593,35.1583,102700.0
2009-05-26 13:00:00,49.72,49.83,49.7,49.78,85000.0,35.1583,35.236,35.1441,35.2007,85000.0
2009-05-26 13:10:00,49.78,49.85,49.78,49.84,85200.0,35.2007,35.2502,35.2007,35.2431,85200.0
2009-05-26 13:20:00,49.83,49.88,49.74,49.85,87100.0,35.236,35.2714,35.1724,35.2502,87100.0
2009-05-26 13:30:00,49.85,49.85,49.64,49.64,71700.0,35.2502,35.2502,35.1017,35.1017,71700.0
2009-05-26 13:40:00,49.66,49.67,49.57,49.59,105600.0,35.1158,35.1229,35.0522,35.0663,105600.0
2009-05-26 13:50:00,49.59,49.61,49.53,49.58,219200.0,35.0663,35.0805,35.0239,35.0593,219200.0
2009-05-26 14:00:00,49.57,49.62,49.49,49.55,160400.0,35.0522,35.0875,34.9956,35.038,160400.0
2009-05-26 14:10:00,49.54,49.58,49.47,49.54,170800.0,35.031,35.0593,34.9815,35.031,170800.0
2009-05-26 14:20:00,49.54,49.54,49.42,49.43,109700.0,35.031,35.031,34.9461,34.9532,109700.0
2009-05-26 14:30:00,49.44,49.5,49.33,49.39,217100.0,34.9603,35.0027,34.8825,34.9249,217100.0
2009-05-26 14:40:00,49.38,49.46,49.22,49.23,338200.0,34.9178,34.9744,34.8047,34.8118,338200.0
2009-05-26 14:50:00,49.23,49.24,49.06,49.1,254500.0,34.8118,34.8188,34.6916,34.7198,254500.0
2009-05-26 15:00:00,49.1,49.15,48.96,49.14,255000.0,34.7198,34.7552,34.6208,34.7481,255000.0
2009-05-26 15:10:00,49.13,49.25,48.89,48.92,225600.0,34.741,34.8259,34.5713,34.5926,225600.0
2009-05-26 15:20:00,48.92,48.97,48.86,48.93,361800.0,34.5926,34.6279,34.5501,34.5996,361800.0
2009-05-26 15:30:00,48.92,49.12,48.89,49.0,335500.0,34.5926,34.734,34.5713,34.6491,335500.0
2009-05-26 15:40:00,49.0,49.05,48.89,49.0,412700.0,34.6491,34.6845,34.5713,34.6491,412700.0
2009-05-26 15:50:00,49.01,49.16,48.98,49.13,535300.0,34.6562,34.7623,34.635,34.741,535300.0
2009-05-27 09:30:00,48.85,49.02,48.2,48.64,356400.0,34.5431,34.6633,34.0834,34.3946,356400.0
2009-05-27 09:40:00,48.65,48.93,48.52,48.93,231900.0,34.4016,34.5996,34.3097,34.5996,231900.0
2009-05-27 09:50:00,48.93,49.58,48.93,49.38,231900.0,34.5996,35.0593,34.5996,34.9178,231900.0
2009-05-27 10:00:00,49.39,49.62,48.93,48.93,166300.0,34.9249,35.0875,34.5996,34.5996,166300.0
2009-05-27 10:10:00,48.93,49.39,48.92,49.39,114300.0,34.5996,34.9249,34.5926,34.9249,114300.0
2009-05-27 10:20:00,49.4,49.6,49.33,49.36,145800.0,34.932,35.0734,34.8825,34.9037,145800.0
2009-05-27 10:30:00,49.36,49.5,49.24,49.38,156700.0,34.9037,35.0027,34.8188,34.9178,156700.0
2009-05-27 10:40:00,49.35,49.47,49.26,49.47,124600.0,34.8966,34.9815,34.833,34.9815,124600.0
2009-05-27 10:50:00,49.48,49.7,49.42,49.6,128300.0,34.9885,35.1441,34.9461,35.0734,128300.0
2009-05-27 11:00:00,49.58,49.63,49.44,49.47,104600.0,35.0593,35.0946,34.9603,34.9815,104600.0
2009-05-27 11:10:00,49.46,49.49,49.32,49.43,123900.0,34.9744,34.9956,34.8754,34.9532,123900.0
2009-05-27 11:20:00,49.44,49.44,49.28,49.36,107800.0,34.9603,34.9603,34.8471,34.9037,107800.0
2009-05-27 11:30:00,49.36,49.58,49.3,49.58,81400.0,34.9037,35.0593,34.8613,35.0593,81400.0
2009-05-27 11:40:00,49.58,49.58,49.45,49.47,57900.0,35.0593,35.0593,34.9673,34.9815,57900.0
2009-05-27 11:50:00,49.48,49.62,49.44,49.57,75300.0,34.9885,35.0875,34.9603,35.0522,75300.0
2009-05-27 12:00:00,49.57,49.67,49.44,49.53,76400.0,35.0522,35.1229,34.9603,35.0239,76400.0
2009-05-27 12:10:00,49.53,49.63,49.46,49.58,46700.0,35.0239,35.0946,34.9744,35.0593,46700.0
2009-05-27 12:20:00,49.59,49.62,49.49,49.53,107600.0,35.0663,35.0875,34.9956,35.0239,107600.0
2009-05-27 12:30:00,49.52,49.56,49.47,49.54,118500.0,35.0168,35.0451,34.9815,35.031,118500.0
2009-05-27 12:40:00,49.55,49.61,49.51,49.53,79900.0,35.038,35.0805,35.0098,35.0239,79900.0
2009-05-27 12:50:00,49.53,49.53,49.29,49.41,103100.0,35.0239,35.0239,34.8542,34.939,103100.0
2009-05-27 13:00:00,49.41,49.54,49.35,49.46,128200.0,34.939,35.031,34.8966,34.9744,128200.0
2009-05-27 13:10:00,49.47,49.61,49.43,49.57,62000.0,34.9815,35.0805,34.9532,35.0522,62000.0
2009-05-27 13:20:00,49.57,49.66,49.53,49.61,78200.0,35.0522,35.1158,35.0239,35.0805,78200.0
2009-05-27 13:30:00,49.61,49.61,49.26,49.27,168000.0,35.0805,35.0805,34.833,34.84,168000.0
2009-05-27 13:40:00,49.27,49.3,49.01,49.02,144500.0,34.84,34.8613,34.6562,34.6633,144500.0
2009-05-27 13:50:00,49.03,49.05,48.86,48.97,226600.0,34.6703,34.6845,34.5501,34.6279,226600.0
2009-05-27 14:00:00,48.95,48.96,48.73,48.76,196200.0,34.6138,34.6208,34.4582,34.4794,196200.0
2009-05-27 14:10:00,48.76,48.98,48.75,48.97,149000.0,34.4794,34.635,34.4723,34.6279,149000.0
2009-05-27 14:20:00,48.98,49.03,48.81,49.03,94000.0,34.635,34.6703,34.5148,34.6703,94000.0
2009-05-27 14:30:00,49.03,49.18,48.97,49.18,115800.0,34.6703,34.7764,34.6279,34.7764,115800.0
2009-05-27 14:40:00,49.18,49.29,49.16,49.27,136800.0,34.7764,34.8542,34.7623,34.84,136800.0
2009-05-27 14:50:00,49.26,49.27,49.07,49.1,110000.0,34.833,34.84,34.6986,34.7198,110000.0
2009-05-27 15:00:00,49.09,49.31,49.08,49.21,154900.0,34.7128,34.8683,34.7057,34.7976,154900.0
2009-05-27 15:10:00,49.2,49.22,49.07,49.12,137900.0,34.7905,34.8047,34.6986,34.734,137900.0
2009-05-27 15:20:00,49.09,49.1,48.8,48.84,186600.0,34.7128,34.7198,34.5077,34.536,186600.0
2009-05-27 15:30:00,48.85,49.03,48.69,48.72,260500.0,34.5431,34.6703,34.4299,34.4511,260500.0
2009-05-27 15:40:00,48.73,49.06,48.72,49.02,262200.0,34.4582,34.6916,34.4511,34.6633,262200.0
2009-05-27 15:50:00,49.02,49.05,48.85,48.88,609400.0,34.6633,34.6845,34.5431,34.5643,609400.0
2009-05-28 09:30:00,47.94,48.79,47.71,48.04,709900.0,33.8996,34.5006,33.7369,33.9703,709900.0
2009-05-28 09:40:00,48.08,48.28,47.59,47.97,707400.0,33.9986,34.14,33.6521,33.9208,707400.0
2009-05-28 09:50:00,47.96,48.03,47.38,47.38,489800.0,33.9137,33.9632,33.5036,33.5036,489800.0
2009-05-28 10:00:00,47.36,47.5,46.76,46.79,755100.0,33.4894,33.5884,33.0652,33.0864,755100.0
2009-05-28 10:10:00,46.8,46.82,46.54,46.74,457600.0,33.0934,33.1076,32.9096,33.051,457600.0
2009-05-28 10:20:00,46.73,46.9,46.65,46.87,219100.0,33.0439,33.1642,32.9874,33.1429,219100.0
2009-05-28 10:30:00,46.88,46.94,46.71,46.73,210200.0,33.15,33.1924,33.0298,33.0439,210200.0
2009-05-28 10:40:00,46.72,47.21,46.63,47.2,315600.0,33.0369,33.3834,32.9732,33.3763,315600.0
2009-05-28 10:50:00,47.19,47.28,47.01,47.28,154900.0,33.3692,33.4329,33.2419,33.4329,154900.0
2009-05-28 11:00:00,47.27,47.54,47.0,47.38,288800.0,33.4258,33.6167,33.2349,33.5036,288800.0
2009-05-28 11:10:00,47.39,47.54,47.07,47.5,329700.0,33.5107,33.6167,33.2844,33.5884,329700.0
2009-05-28 11:20:00,47.5,48.22,47.45,47.92,751100.0,33.5884,34.0976,33.5531,33.8854,751100.0
2009-05-28 11:30:00,47.93,48.06,47.72,47.92,262200.0,33.8925,33.9844,33.744,33.8854,262200.0
2009-05-28 11:40:00,47.91,48.22,47.74,48.2,244100.0,33.8784,34.0976,33.7581,34.0834,244100.0
2009-05-28 11:50:00,48.2,48.47,48.07,48.29,375300.0,34.0834,34.2743,33.9915,34.1471,375300.0
2009-05-28 12:00:00,48.29,48.42,47.86,47.88,153000.0,34.1471,34.239,33.843,33.8571,153000.0
2009-05-28 12:10:00,47.9,48.12,47.74,47.91,136800.0,33.8713,34.0269,33.7581,33.8784,136800.0
2009-05-28 12:20:00,47.91,47.92,47.82,47.85,200100.0,33.8784,33.8854,33.8147,33.8359,200100.0
2009-05-28 12:30:00,47.84,48.03,47.76,48.01,114500.0,33.8289,33.9632,33.7723,33.9491,114500.0
2009-05-28 12:40:00,48.01,48.01,47.83,47.91,144400.0,33.9491,33.9491,33.8218,33.8784,144400.0
2009-05-28 12:50:00,47.91,47.97,47.72,47.75,63700.0,33.8784,33.9208,33.744,33.7652,63700.0
2009-05-28 13:00:00,47.75,47.76,47.52,47.6,199400.0,33.7652,33.7723,33.6026,33.6591,199400.0
2009-05-28 13:10:00,47.59,48.14,47.57,48.04,206200.0,33.6521,34.041,33.6379,33.9703,206200.0
2009-05-28 13:20:00,48.05,48.13,47.84,47.86,106600.0,33.9774,34.0339,33.8289,33.843,106600.0
2009-05-28 13:30:00,47.87,47.89,47.79,47.82,61500.0,33.8501,33.8642,33.7935,33.8147,61500.0
2009-05-28 13:40:00,47.84,47.85,47.7,47.74,74300.0,33.8289,33.8359,33.7299,33.7581,74300.0
2009-05-28 13:50:00,47.72,47.73,47.53,47.61,116600.0,33.744,33.7511,33.6096,33.6662,116600.0
2009-05-28 14:00:00,47.61,47.78,47.56,47.71,90100.0,33.6662,33.7864,33.6309,33.7369,90100.0
2009-05-28 14:10:00,47.71,47.77,47.57,47.74,91700.0,33.7369,33.7794,33.6379,33.7581,91700.0
2009-05-28 14:20:00,47.73,47.96,47.7,47.85,107500.0,33.7511,33.9137,33.7299,33.8359,107500.0
2009-05-28 14:30:00,47.88,48.05,47.88,47.9,122300.0,33.8571,33.9774,33.8571,33.8713,122300.0
2009-05-28 14:40:00,47.91,47.91,47.69,47.81,76000.0,33.8784,33.8784,33.7228,33.8076,76000.0
2009-05-28 14:50:00,47.81,47.9,47.72,47.9,106700.0,33.8076,33.8713,33.744,33.8713,106700.0
2009-05-28 15:00:00,47.9,47.96,47.81,47.85,100300.0,33.8713,33.9137,33.8076,33.8359,100300.0
2009-05-28 15:10:00,47.84,47.92,47.65,47.72,318600.0,33.8289,33.8854,33.6945,33.744,318600.0
2009-05-28 15:20:00,47.73,47.75,47.55,47.66,135400.0,33.7511,33.7652,33.6238,33.7016,135400.0
2009-05-28 15:30:00,47.66,47.88,47.62,47.81,207500.0,33.7016,33.8571,33.6733,33.8076,207500.0
2009-05-28 15:40:00,47.81,47.96,47.74,47.89,236900.0,33.8076,33.9137,33.7581,33.8642,236900.0
2009-05-28 15:50:00,47.9,48.05,47.68,47.86,753500.0,33.8713,33.9774,33.7157,33.843,753500.0
2009-05-29 09:30:00,48.19,48.24,47.65,47.88,143600.0,34.0764,34.1117,33.6945,33.8571,143600.0
2009-05-29 09:40:00,47.87,47.95,47.21,47.41,230500.0,33.8501,33.9066,33.3834,33.5248,230500.0
2009-05-29 09:50:00,47.39,47.79,47.39,47.73,219600.0,33.5107,33.7935,33.5107,33.7511,219600.0
2009-05-29 10:00:00,47.74,47.84,47.54,47.67,147300.0,33.7581,33.8289,33.6167,33.7086,147300.0
2009-05-29 10:10:00,47.7,47.87,47.57,47.83,97400.0,33.7299,33.8501,33.6379,33.8218,97400.0
2009-05-29 10:20:00,47.83,48.0,47.83,47.91,141300.0,33.8218,33.942,33.8218,33.8784,141300.0
2009-05-29 10:30:00,47.92,47.97,47.6,47.68,116700.0,33.8854,33.9208,33.6591,33.7157,116700.0
2009-05-29 10:40:00,47.69,47.7,47.51,47.58,102400.0,33.7228,33.7299,33.5955,33.645,102400.0
2009-05-29 10:50:00,47.57,47.58,47.37,47.48,95900.0,33.6379,33.645,33.4965,33.5743,95900.0
2009-05-29 11:00:00,47.46,47.61,47.42,47.49,59000.0,33.5602,33.6662,33.5319,33.5814,59000.0
2009-05-29 11:10:00,47.5,47.59,47.43,47.47,58100.0,33.5884,33.6521,33.5389,33.5672,58100.0
2009-05-29 11:20:00,47.43,47.71,47.34,47.35,100100.0,33.5389,33.7369,33.4753,33.4824,100100.0
2009-05-29 11:30:00,47.36,47.53,47.34,47.41,61500.0,33.4894,33.6096,33.4753,33.5248,61500.0
2009-05-29 11:40:00,47.42,47.65,47.34,47.64,86400.0,33.5319,33.6945,33.4753,33.6874,86400.0
2009-05-29 11:50:00,47.65,47.7,47.45,47.5,66200.0,33.6945,33.7299,33.5531,33.5884,66200.0
2009-05-29 12:00:00,47.5,47.65,47.5,47.64,49400.0,33.5884,33.6945,33.5884,33.6874,49400.0
2009-05-29 12:10:00,47.64,47.76,47.63,47.74,79500.0,33.6874,33.7723,33.6804,33.7581,79500.0
2009-05-29 12:20:00,47.75,47.84,47.71,47.78,76300.0,33.7652,33.8289,33.7369,33.7864,76300.0
2009-05-29 12:30:00,47.77,47.83,47.74,47.75,48400.0,33.7794,33.8218,33.7581,33.7652,48400.0
2009-05-29 12:40:00,47.76,47.79,47.6,47.66,41800.0,33.7723,33.7935,33.6591,33.7016,41800.0
2009-05-29 12:50:00,47.64,47.82,47.64,47.8,34000.0,33.6874,33.8147,33.6874,33.8006,34000.0
2009-05-29 13:00:00,47.8,47.88,47.8,47.85,72200.0,33.8006,33.8571,33.8006,33.8359,72200.0
2009-05-29 13:10:00,47.85,47.93,47.85,47.92,82100.0,33.8359,33.8925,33.8359,33.8854,82100.0
2009-05-29 13:20:00,47.92,48.03,47.92,48.01,70400.0,33.8854,33.9632,33.8854,33.9491,70400.0
2009-05-29 13:30:00,48.02,48.2,48.01,48.15,92500.0,33.9561,34.0834,33.9491,34.0481,92500.0
2009-05-29 13:40:00,48.16,48.17,48.08,48.1,72600.0,34.0551,34.0622,33.9986,34.0127,72600.0
2009-05-29 13:50:00,48.1,48.11,47.9,47.97,71700.0,34.0127,34.0198,33.8713,33.9208,71700.0
2009-05-29 14:00:00,47.97,48.08,47.97,48.06,52300.0,33.9208,33.9986,33.9208,33.9844,52300.0
2009-05-29 14:10:00,48.06,48.1,48.03,48.05,44700.0,33.9844,34.0127,33.9632,33.9774,44700.0
2009-05-29 14:20:00,48.03,48.16,48.03,48.13,77700.0,33.9632,34.0551,33.9632,34.0339,77700.0
2009-05-29 14:30:00,48.13,48.2,48.06,48.15,73400.0,34.0339,34.0834,33.9844,34.0481,73400.0
2009-05-29 14:40:00,48.16,48.18,48.07,48.12,72900.0,34.0551,34.0693,33.9915,34.0269,72900.0
2009-05-29 14:50:00,48.11,48.12,47.94,48.08,107300.0,34.0198,34.0269,33.8996,33.9986,107300.0
2009-05-29 15:00:00,48.07,48.17,48.03,48.12,102400.0,33.9915,34.0622,33.9632,34.0269,102400.0
2009-05-29 15:10:00,48.12,48.14,47.99,48.1,79300.0,34.0269,34.041,33.9349,34.0127,79300.0
2009-05-29 15:20:00,48.11,48.12,47.91,47.97,96900.0,34.0198,34.0269,33.8784,33.9208,96900.0
2009-05-29 15:30:00,47.97,48.02,47.9,47.97,122600.0,33.9208,33.9561,33.8713,33.9208,122600.0
2009-05-29 15:40:00,47.97,48.1,47.95,48.07,164400.0,33.9208,34.0127,33.9066,33.9915,164400.0
2009-05-29 15:50:00,48.06,48.5,48.06,48.5,531300.0,33.9844,34.2956,33.9844,34.2956,531300.0
2009-06-01 09:30:00,49.2,49.45,48.75,48.99,352200.0,34.7905,34.9673,34.4723,34.6421,352200.0
2009-06-01 09:40:00,48.96,49.2,48.76,49.11,163300.0,34.6208,34.7905,34.4794,34.7269,163300.0
2009-06-01 09:50:00,49.1,49.18,48.75,48.78,220400.0,34.7198,34.7764,34.4723,34.4936,220400.0
2009-06-01 10:00:00,48.8,49.25,48.79,49.24,198700.0,34.5077,34.8259,34.5006,34.8188,198700.0
2009-06-01 10:10:00,49.24,49.38,49.15,49.31,138500.0,34.8188,34.9178,34.7552,34.8683,138500.0
2009-06-01 10:20:00,49.29,49.43,49.21,49.24,131700.0,34.8542,34.9532,34.7976,34.8188,131700.0
2009-06-01 10:30:00,49.23,49.4,49.14,49.38,75200.0,34.8118,34.932,34.7481,34.9178,75200.0
2009-06-01 10:40:00,49.37,49.37,49.17,49.22,106900.0,34.9108,34.9108,34.7693,34.8047,106900.0
2009-06-01 10:50:00,49.22,49.42,49.22,49.36,101500.0,34.8047,34.9461,34.8047,34.9037,101500.0
2009-06-01 11:00:00,49.36,49.44,49.29,49.29,81300.0,34.9037,34.9603,34.8542,34.8542,81300.0
2009-06-01 11:10:00,49.27,49.41,49.24,49.34,63500.0,34.84,34.939,34.8188,34.8895,63500.0
2009-06-01 11:20:00,49.35,49.5,49.32,49.5,63200.0,34.8966,35.0027,34.8754,35.0027,63200.0
2009-06-01 11:30:00,49.49,49.59,49.49,49.59,74800.0,34.9956,35.0663,34.9956,35.0663,74800.0
2009-06-01 11:40:00,49.58,49.7,49.54,49.68,68100.0,35.0593,35.1441,35.031,35.13,68100.0
2009-06-01 11:50:00,49.67,49.83,49.64,49.79,73300.0,35.1229,35.236,35.1017,35.2078,73300.0
2009-06-01 12:00:00,49.8,49.83,49.76,49.79,109100.0,35.2148,35.236,35.1865,35.2078,109100.0
2009-06-01 12:10:00,49.79,49.8,49.73,49.74,51500.0,35.2078,35.2148,35.1653,35.1724,51500.0
2009-06-01 12:20:00,49.73,49.9,49.73,49.88,59600.0,35.1653,35.2855,35.1653,35.2714,59600.0
2009-06-01 12:30:00,49.88,49.92,49.8,49.8,63800.0,35.2714,35.2997,35.2148,35.2148,63800.0
2009-06-01 12:40:00,49.8,49.9,49.75,49.8,59100.0,35.2148,35.2855,35.1795,35.2148,59100.0
2009-06-01 12:50:00,49.8,49.87,49.65,49.66,56000.0,35.2148,35.2643,35.1088,35.1158,56000.0
2009-06-01 13:00:00,49.66,49.75,49.55,49.61,63800.0,35.1158,35.1795,35.038,35.0805,63800.0
2009-06-01 13:10:00,49.62,49.67,49.53,49.65,46900.0,35.0875,35.1229,35.0239,35.1088,46900.0
2009-06-01 13:20:00,49.64,49.79,49.63,49.67,56400.0,35.1017,35.2078,35.0946,35.1229,56400.0
2009-06-01 13:30:00,49.66,49.75,49.63,49.69,38500.0,35.1158,35.1795,35.0946,35.137,38500.0
2009-06-01 13:40:00,49.69,49.86,49.68,49.78,51300.0,35.137,35.2573,35.13,35.2007,51300.0
2009-06-01 13:50:00,49.78,49.96,49.76,49.94,44500.0,35.2007,35.328,35.1865,35.3138,44500.0
2009-06-01 14:00:00,49.94,49.98,49.74,49.74,83600.0,35.3138,35.3421,35.1724,35.1724,83600.0
2009-06-01 14:10:00,49.75,49.77,49.62,49.63,86500.0,35.1795,35.1936,35.0875,35.0946,86500.0
2009-06-01 14:20:00,49.65,49.79,49.6,49.68,63700.0,35.1088,35.2078,35.0734,35.13,63700.0
2009-06-01 14:30:00,49.69,49.72,49.57,49.67,104600.0,35.137,35.1583,35.0522,35.1229,104600.0
2009-06-01 14:40:00,49.67,49.78,49.57,49.65,79800.0,35.1229,35.2007,35.0522,35.1088,79800.0
2009-06-01 14:50:00,49.67,49.74,49.61,49.69,80900.0,35.1229,35.1724,35.0805,35.137,80900.0
2009-06-01 15:00:00,49.69,49.78,49.53,49.61,98300.0,35.137,35.2007,35.0239,35.0805,98300.0
2009-06-01 15:10:00,49.6,49.67,49.49,49.49,107300.0,35.0734,35.1229,34.9956,34.9956,107300.0
2009-06-01 15:20:00,49.5,49.67,49.45,49.66,130900.0,35.0027,35.1229,34.9673,35.1158,130900.0
2009-06-01 15:30:00,49.66,49.78,49.62,49.75,179700.0,35.1158,35.2007,35.0875,35.1795,179700.0
2009-06-01 15:40:00,49.74,49.83,49.66,49.72,195400.0,35.1724,35.236,35.1158,35.1583,195400.0
2009-06-01 15:50:00,49.72,49.81,49.56,49.71,546700.0,35.1583,35.2219,35.0451,35.1512,546700.0
2009-06-02 09:30:00,49.52,49.71,49.33,49.65,140300.0,35.0168,35.1512,34.8825,35.1088,140300.0
2009-06-02 09:40:00,49.65,49.69,49.38,49.58,176500.0,35.1088,35.137,34.9178,35.0593,176500.0
2009-06-02 09:50:00,49.57,49.77,49.57,49.74,89300.0,35.0522,35.1936,35.0522,35.1724,89300.0
2009-06-02 10:00:00,49.74,50.14,49.74,49.95,234400.0,35.1724,35.4552,35.1724,35.3209,234400.0
2009-06-02 10:10:00,49.95,49.96,49.47,49.63,226800.0,35.3209,35.328,34.9815,35.0946,226800.0
2009-06-02 10:20:00,49.65,49.77,49.53,49.64,87200.0,35.1088,35.1936,35.0239,35.1017,87200.0
2009-06-02 10:30:00,49.63,49.76,49.58,49.75,101200.0,35.0946,35.1865,35.0593,35.1795,101200.0
2009-06-02 10:40:00,49.75,49.86,49.46,49.59,85900.0,35.1795,35.2573,34.9744,35.0663,85900.0
2009-06-02 10:50:00,49.6,49.71,49.48,49.57,83300.0,35.0734,35.1512,34.9885,35.0522,83300.0
2009-06-02 11:00:00,49.58,49.67,49.42,49.45,74700.0,35.0593,35.1229,34.9461,34.9673,74700.0
2009-06-02 11:10:00,49.44,49.56,49.39,49.48,63900.0,34.9603,35.0451,34.9249,34.9885,63900.0
2009-06-02 11:20:00,49.48,49.75,49.48,49.67,35100.0,34.9885,35.1795,34.9885,35.1229,35100.0
2009-06-02 11:30:00,49.67,49.74,49.48,49.48,74100.0,35.1229,35.1724,34.9885,34.9885,74100.0
2009-06-02 11:40:00,49.5,49.59,49.48,49.52,40500.0,35.0027,35.0663,34.9885,35.0168,40500.0
2009-06-02 11:50:00,49.5,49.7,49.5,49.65,39200.0,35.0027,35.1441,35.0027,35.1088,39200.0
2009-06-02 12:00:00,49.64,49.73,49.6,49.66,55000.0,35.1017,35.1653,35.0734,35.1158,55000.0
2009-06-02 12:10:00,49.65,49.73,49.65,49.66,38000.0,35.1088,35.1653,35.1088,35.1158,38000.0
2009-06-02 12:20:00,49.67,49.68,49.48,49.49,96400.0,35.1229,35.13,34.9885,34.9956,96400.0
2009-06-02 12:30:00,49.49,49.63,49.43,49.58,66000.0,34.9956,35.0946,34.9532,35.0593,66000.0
2009-06-02 12:40:00,49.57,49.59,49.49,49.52,14400.0,35.0522,35.0663,34.9956,35.0168,14400.0
2009-06-02 12:50:00,49.5,49.64,49.5,49.59,27000.0,35.0027,35.1017,35.0027,35.0663,27000.0
2009-06-02 13:00:00,49.6,49.6,49.51,49.55,29100.0,35.0734,35.0734,35.0098,35.038,29100.0
2009-06-02 13:10:00,49.55,49.61,49.48,49.58,40200.0,35.038,35.0805,34.9885,35.0593,40200.0
2009-06-02 13:20:00,49.58,49.71,49.55,49.62,44800.0,35.0593,35.1512,35.038,35.0875,44800.0
2009-06-02 13:30:00,49.6,49.64,49.58,49.61,34800.0,35.0734,35.1017,35.0593,35.0805,34800.0
2009-06-02 13:40:00,49.61,49.68,49.59,49.63,33200.0,35.0805,35.13,35.0663,35.0946,33200.0
2009-06-02 13:50:00,49.62,49.71,49.62,49.7,36200.0,35.0875,35.1512,35.0875,35.1441,36200.0
2009-06-02 14:00:00,49.71,49.72,49.52,49.53,53000.0,35.1512,35.1583,35.0168,35.0239,53000.0
2009-06-02 14:10:00,49.53,49.61,49.48,49.57,105200.0,35.0239,35.0805,34.9885,35.0522,105200.0
2009-06-02 14:20:00,49.57,49.64,49.53,49.58,111200.0,35.0522,35.1017,35.0239,35.0593,111200.0
2009-06-02 14:30:00,49.59,49.61,49.53,49.56,39100.0,35.0663,35.0805,35.0239,35.0451,39100.0
2009-06-02 14:40:00,49.56,49.64,49.47,49.5,87000.0,35.0451,35.1017,34.9815,35.0027,87000.0
2009-06-02 14:50:00,49.49,49.56,49.45,49.45,48300.0,34.9956,35.0451,34.9673,34.9673,48300.0
2009-06-02 15:00:00,49.46,49.6,49.46,49.58,80200.0,34.9744,35.0734,34.9744,35.0593,80200.0
2009-06-02 15:10:00,49.58,49.6,49.45,49.46,105400.0,35.0593,35.0734,34.9673,34.9744,105400.0
2009-06-02 15:20:00,49.45,49.57,49.39,49.44,99800.0,34.9673,35.0522,34.9249,34.9603,99800.0
2009-06-02 15:30:00,49.45,49.57,49.38,49.55,139700.0,34.9673,35.0522,34.9178,35.038,139700.0
2009-06-02 15:40:00,49.56,49.58,49.43,49.47,202900.0,35.0451,35.0593,34.9532,34.9815,202900.0
2009-06-02 15:50:00,49.47,49.56,49.3,49.45,352400.0,34.9815,35.0451,34.8613,34.9673,352400.0
2009-06-03 09:30:00,49.01,49.25,48.47,48.77,296000.0,34.6562,34.8259,34.2743,34.4865,296000.0
2009-06-03 09:40:00,48.8,48.98,48.68,48.83,165900.0,34.5077,34.635,34.4228,34.5289,165900.0
2009-06-03 09:50:00,48.81,48.98,48.72,48.87,143500.0,34.5148,34.635,34.4511,34.5572,143500.0
2009-06-03 10:00:00,48.89,48.89,48.68,48.82,102100.0,34.5713,34.5713,34.4228,34.5218,102100.0
2009-06-03 10:10:00,48.83,48.86,48.63,48.64,132900.0,34.5289,34.5501,34.3875,34.3946,132900.0
2009-06-03 10:20:00,48.64,48.87,48.56,48.85,138800.0,34.3946,34.5572,34.338,34.5431,138800.0
2009-06-03 10:30:00,48.86,48.86,48.63,48.72,89600.0,34.5501,34.5501,34.3875,34.4511,89600.0
2009-06-03 10:40:00,48.7,48.85,48.36,48.79,3795000.0,34.437,34.5431,34.1966,34.5006,3795000.0
2009-06-03 10:50:00,48.79,48.95,48.79,48.95,89400.0,34.5006,34.6138,34.5006,34.6138,89400.0
2009-06-03 11:00:00,48.95,49.01,48.79,48.84,122800.0,34.6138,34.6562,34.5006,34.536,122800.0
2009-06-03 11:10:00,48.84,48.84,48.62,48.76,100700.0,34.536,34.536,34.3804,34.4794,100700.0
2009-06-03 11:20:00,48.76,48.8,48.63,48.65,109700.0,34.4794,34.5077,34.3875,34.4016,109700.0
2009-06-03 11:30:00,48.63,48.77,48.63,48.7,124600.0,34.3875,34.4865,34.3875,34.437,124600.0
2009-06-03 11:40:00,48.7,48.79,48.56,48.56,91400.0,34.437,34.5006,34.338,34.338,91400.0
2009-06-03 11:50:00,48.56,48.59,48.48,48.48,118400.0,34.338,34.3592,34.2814,34.2814,118400.0
2009-06-03 12:00:00,48.48,48.53,48.48,48.5,59400.0,34.2814,34.3168,34.2814,34.2956,59400.0
2009-06-03 12:10:00,48.51,48.56,48.45,48.53,60400.0,34.3026,34.338,34.2602,34.3168,60400.0
2009-06-03 12:20:00,48.54,48.54,48.24,48.25,136100.0,34.3238,34.3238,34.1117,34.1188,136100.0
2009-06-03 12:30:00,48.25,48.32,48.21,48.25,82100.0,34.1188,34.1683,34.0905,34.1188,82100.0
2009-06-03 12:40:00,48.24,48.29,48.2,48.26,96700.0,34.1117,34.1471,34.0834,34.1259,96700.0
2009-06-03 12:50:00,48.27,48.34,48.21,48.27,113700.0,34.1329,34.1824,34.0905,34.1329,113700.0
2009-06-03 13:00:00,48.27,48.31,48.23,48.26,71500.0,34.1329,34.1612,34.1046,34.1259,71500.0
2009-06-03 13:10:00,48.26,48.34,48.25,48.29,66300.0,34.1259,34.1824,34.1188,34.1471,66300.0
2009-06-03 13:20:00,48.29,48.35,48.25,48.29,57200.0,34.1471,34.1895,34.1188,34.1471,57200.0
2009-06-03 13:30:00,48.29,48.3,48.24,48.3,55100.0,34.1471,34.1541,34.1117,34.1541,55100.0
2009-06-03 13:40:00,48.31,48.31,48.1,48.21,90000.0,34.1612,34.1612,34.0127,34.0905,90000.0
2009-06-03 13:50:00,48.2,48.3,48.17,48.24,54000.0,34.0834,34.1541,34.0622,34.1117,54000.0
2009-06-03 14:00:00,48.25,48.31,48.23,48.25,81900.0,34.1188,34.1612,34.1046,34.1188,81900.0
2009-06-03 14:10:00,48.25,48.33,48.21,48.26,85600.0,34.1188,34.1753,34.0905,34.1259,85600.0
2009-06-03 14:20:00,48.26,48.31,48.2,48.3,69800.0,34.1259,34.1612,34.0834,34.1541,69800.0
2009-06-03 14:30:00,48.28,48.28,48.13,48.17,64300.0,34.14,34.14,34.0339,34.0622,64300.0
2009-06-03 14:40:00,48.16,48.2,48.12,48.16,99900.0,34.0551,34.0834,34.0269,34.0551,99900.0
2009-06-03 14:50:00,48.15,48.16,48.04,48.14,252900.0,34.0481,34.0551,33.9703,34.041,252900.0
2009-06-03 15:00:00,48.15,48.24,48.14,48.19,107700.0,34.0481,34.1117,34.041,34.0764,107700.0
2009-06-03 15:10:00,48.2,48.26,48.17,48.17,166500.0,34.0834,34.1259,34.0622,34.0622,166500.0
2009-06-03 15:20:00,48.18,48.23,48.1,48.1,153300.0,34.0693,34.1046,34.0127,34.0127,153300.0
2009-06-03 15:30:00,48.1,48.17,48.0,48.08,184500.0,34.0127,34.0622,33.942,33.9986,184500.0
2009-06-03 15:40:00,48.09,48.23,48.07,48.22,349900.0,34.0056,34.1046,33.9915,34.0976,349900.0
2009-06-03 15:50:00,48.21,48.55,48.17,48.47,598000.0,34.0905,34.3309,34.0622,34.2743,598000.0
2009-06-04 09:30:00,47.12,47.33,46.43,46.53,779300.0,33.3197,33.4682,32.8318,32.9025,779300.0
2009-06-04 09:40:00,46.53,46.94,46.53,46.67,604200.0,32.9025,33.1924,32.9025,33.0015,604200.0
2009-06-04 09:50:00,46.67,46.83,46.25,46.35,557200.0,33.0015,33.1147,32.7045,32.7752,557200.0
2009-06-04 10:00:00,46.34,46.54,46.3,46.51,293800.0,32.7682,32.9096,32.7399,32.8884,293800.0
2009-06-04 10:10:00,46.51,47.0,46.38,46.53,281300.0,32.8884,33.2349,32.7965,32.9025,281300.0
2009-06-04 10:20:00,46.53,47.27,46.38,46.52,213300.0,32.9025,33.4258,32.7965,32.8955,213300.0
2009-06-04 10:30:00,46.52,46.74,46.5,46.57,236300.0,32.8955,33.051,32.8813,32.9308,236300.0
2009-06-04 10:40:00,46.58,46.61,46.45,46.49,137000.0,32.9379,32.9591,32.846,32.8742,137000.0
2009-06-04 10:50:00,46.47,46.73,46.46,46.68,116800.0,32.8601,33.0439,32.853,33.0086,116800.0
2009-06-04 11:00:00,46.68,46.78,46.61,46.69,247600.0,33.0086,33.0793,32.9591,33.0157,247600.0
2009-06-04 11:10:00,46.69,46.84,46.67,46.76,166300.0,33.0157,33.1217,33.0015,33.0652,166300.0
2009-06-04 11:20:00,46.77,46.94,46.74,46.89,252900.0,33.0722,33.1924,33.051,33.1571,252900.0
2009-06-04 11:30:00,46.89,46.9,46.75,46.79,107900.0,33.1571,33.1642,33.0581,33.0864,107900.0
2009-06-04 11:40:00,46.79,46.8,46.71,46.78,92800.0,33.0864,33.0934,33.0298,33.0793,92800.0
2009-06-04 11:50:00,46.79,46.91,46.78,46.88,100900.0,33.0864,33.1712,33.0793,33.15,100900.0
2009-06-04 12:00:00,46.88,46.92,46.78,46.92,106000.0,33.15,33.1783,33.0793,33.1783,106000.0
2009-06-04 12:10:00,46.92,46.93,46.83,46.86,106500.0,33.1783,33.1854,33.1147,33.1359,106500.0
2009-06-04 12:20:00,46.85,47.03,46.83,47.0,190000.0,33.1288,33.2561,33.1147,33.2349,190000.0
2009-06-04 12:30:00,47.0,47.15,46.99,47.13,103400.0,33.2349,33.3409,33.2278,33.3268,103400.0
2009-06-04 12:40:00,47.14,47.34,47.14,47.27,253400.0,33.3339,33.4753,33.3339,33.4258,253400.0
2009-06-04 12:50:00,47.27,47.4,47.19,47.35,219900.0,33.4258,33.5177,33.3692,33.4824,219900.0
2009-06-04 13:00:00,47.36,47.45,47.33,47.43,166300.0,33.4894,33.5531,33.4682,33.5389,166300.0
2009-06-04 13:10:00,47.44,47.6,47.36,47.56,250600.0,33.546,33.6591,33.4894,33.6309,250600.0
2009-06-04 13:20:00,47.58,47.67,47.57,47.58,88800.0,33.645,33.7086,33.6379,33.645,88800.0
2009-06-04 13:30:00,47.58,47.82,47.57,47.8,133100.0,33.645,33.8147,33.6379,33.8006,133100.0
2009-06-04 13:40:00,47.8,47.85,47.54,47.56,133500.0,33.8006,33.8359,33.6167,33.6309,133500.0
2009-06-04 13:50:00,47.56,47.57,47.43,47.5,83400.0,33.6309,33.6379,33.5389,33.5884,83400.0
2009-06-04 14:00:00,47.51,47.6,47.45,47.6,89800.0,33.5955,33.6591,33.5531,33.6591,89800.0
2009-06-04 14:10:00,47.6,47.6,47.45,47.53,51900.0,33.6591,33.6591,33.5531,33.6096,51900.0
2009-06-04 14:20:00,47.53,47.54,47.48,47.48,95600.0,33.6096,33.6167,33.5743,33.5743,95600.0
2009-06-04 14:30:00,47.48,47.61,47.47,47.59,101300.0,33.5743,33.6662,33.5672,33.6521,101300.0
2009-06-04 14:40:00,47.59,47.63,47.5,47.57,62300.0,33.6521,33.6804,33.5884,33.6379,62300.0
2009-06-04 14:50:00,47.57,47.57,47.44,47.5,219500.0,33.6379,33.6379,33.546,33.5884,219500.0
2009-06-04 15:00:00,47.49,47.54,47.33,47.36,129400.0,33.5814,33.6167,33.4682,33.4894,129400.0
2009-06-04 15:10:00,47.36,47.49,47.35,47.47,292100.0,33.4894,33.5814,33.4824,33.5672,292100.0
2009-06-04 15:20:00,47.48,47.53,47.42,47.5,105000.0,33.5743,33.6096,33.5319,33.5884,105000.0
2009-06-04 15:30:00,47.5,47.65,47.46,47.64,197400.0,33.5884,33.6945,33.5602,33.6874,197400.0
2009-06-04 15:40:00,47.64,47.84,47.56,47.73,408700.0,33.6874,33.8289,33.6309,33.7511,408700.0
2009-06-04 15:50:00,47.74,48.0,47.74,47.87,592800.0,33.7581,33.942,33.7581,33.8501,592800.0
2009-06-05 09:30:00,48.4,48.59,48.2,48.36,202200.0,34.2248,34.3592,34.0834,34.1966,202200.0
2009-06-05 09:40:00,48.3,48.31,47.56,47.77,350000.0,34.1541,34.1612,33.6309,33.7794,350000.0
2009-06-05 09:50:00,47.76,48.02,47.49,47.69,222200.0,33.7723,33.9561,33.5814,33.7228,222200.0
2009-06-05 10:00:00,47.68,47.74,47.38,47.38,215600.0,33.7157,33.7581,33.5036,33.5036,215600.0
2009-06-05 10:10:00,47.38,47.45,47.18,47.36,234300.0,33.5036,33.5531,33.3622,33.4894,234300.0
2009-06-05 10:20:00,47.37,47.7,47.37,47.56,150200.0,33.4965,33.7299,33.4965,33.6309,150200.0
2009-06-05 10:30:00,47.56,47.84,47.46,47.8,202100.0,33.6309,33.8289,33.5602,33.8006,202100.0
2009-06-05 10:40:00,47.8,48.08,47.73,47.86,197800.0,33.8006,33.9986,33.7511,33.843,197800.0
2009-06-05 10:50:00,47.86,47.96,47.63,47.83,203400.0,33.843,33.9137,33.6804,33.8218,203400.0
2009-06-05 11:00:00,47.84,48.05,47.78,47.96,146100.0,33.8289,33.9774,33.7864,33.9137,146100.0
2009-06-05 11:10:00,47.96,47.96,47.78,47.83,88900.0,33.9137,33.9137,33.7864,33.8218,88900.0
2009-06-05 11:20:00,47.82,47.9,47.61,47.61,99800.0,33.8147,33.8713,33.6662,33.6662,99800.0
2009-06-05 11:30:00,47.61,47.62,47.49,47.52,137500.0,33.6662,33.6733,33.5814,33.6026,137500.0
2009-06-05 11:40:00,47.5,47.67,47.46,47.53,56200.0,33.5884,33.7086,33.5602,33.6096,56200.0
2009-06-05 11:50:00,47.53,47.61,47.43,47.56,96000.0,33.6096,33.6662,33.5389,33.6309,96000.0
2009-06-05 12:00:00,47.56,47.67,47.54,47.64,74200.0,33.6309,33.7086,33.6167,33.6874,74200.0
2009-06-05 12:10:00,47.63,47.63,47.44,47.54,143000.0,33.6804,33.6804,33.546,33.6167,143000.0
2009-06-05 12:20:00,47.53,47.69,47.51,47.66,63300.0,33.6096,33.7228,33.5955,33.7016,63300.0
2009-06-05 12:30:00,47.66,47.79,47.65,47.78,119800.0,33.7016,33.7935,33.6945,33.7864,119800.0
2009-06-05 12:40:00,47.78,47.8,47.7,47.72,79300.0,33.7864,33.8006,33.7299,33.744,79300.0
2009-06-05 12:50:00,47.72,47.78,47.7,47.75,58800.0,33.744,33.7864,33.7299,33.7652,58800.0
2009-06-05 13:00:00,47.74,47.74,47.56,47.58,79100.0,33.7581,33.7581,33.6309,33.645,79100.0
2009-06-05 13:10:00,47.58,47.67,47.53,47.57,94300.0,33.645,33.7086,33.6096,33.6379,94300.0
2009-06-05 13:20:00,47.57,47.72,47.47,47.72,54300.0,33.6379,33.744,33.5672,33.744,54300.0
2009-06-05 13:30:00,47.72,47.74,47.64,47.7,74900.0,33.744,33.7581,33.6874,33.7299,74900.0
2009-06-05 13:40:00,47.7,47.81,47.65,47.66,75900.0,33.7299,33.8076,33.6945,33.7016,75900.0
2009-06-05 13:50:00,47.65,47.67,47.53,47.61,93700.0,33.6945,33.7086,33.6096,33.6662,93700.0
2009-06-05 14:00:00,47.6,47.61,47.39,47.4,77100.0,33.6591,33.6662,33.5107,33.5177,77100.0
2009-06-05 14:10:00,47.41,47.43,47.26,47.28,91500.0,33.5248,33.5389,33.4187,33.4329,91500.0
2009-06-05 14:20:00,47.26,47.41,47.21,47.32,130600.0,33.4187,33.5248,33.3834,33.4612,130600.0
2009-06-05 14:30:00,47.32,47.38,47.18,47.34,100800.0,33.4612,33.5036,33.3622,33.4753,100800.0
2009-06-05 14:40:00,47.33,47.41,47.31,47.38,97600.0,33.4682,33.5248,33.4541,33.5036,97600.0
2009-06-05 14:50:00,47.38,47.48,47.38,47.43,65500.0,33.5036,33.5743,33.5036,33.5389,65500.0
2009-06-05 15:00:00,47.43,47.6,47.35,47.5,159400.0,33.5389,33.6591,33.4824,33.5884,159400.0
2009-06-05 15:10:00,47.5,47.57,47.48,47.56,127100.0,33.5884,33.6379,33.5743,33.6309,127100.0
2009-06-05 15:20:00,47.55,47.63,47.47,47.5,87000.0,33.6238,33.6804,33.5672,33.5884,87000.0
2009-06-05 15:30:00,47.49,47.69,47.44,47.66,152100.0,33.5814,33.7228,33.546,33.7016,152100.0
2009-06-05 15:40:00,47.67,47.73,47.4,47.47,201500.0,33.7086,33.7511,33.5177,33.5672,201500.0
2009-06-05 15:50:00,47.48,47.64,47.48,47.64,317800.0,33.5743,33.6874,33.5743,33.6874,317800.0
2009-06-08 09:30:00,47.4,47.65,47.26,47.36,209700.0,33.5177,33.6945,33.4187,33.4894,209700.0
2009-06-08 09:40:00,47.34,47.36,47.05,47.05,110000.0,33.4753,33.4894,33.2702,33.2702,110000.0
2009-06-08 09:50:00,47.05,47.19,46.96,47.1,90100.0,33.2702,33.3692,33.2066,33.3056,90100.0
2009-06-08 10:00:00,47.06,47.43,47.01,47.32,124600.0,33.2773,33.5389,33.2419,33.4612,124600.0
2009-06-08 10:10:00,47.34,47.41,47.11,47.23,95100.0,33.4753,33.5248,33.3127,33.3975,95100.0
2009-06-08 10:20:00,47.22,47.31,47.15,47.21,53500.0,33.3904,33.4541,33.3409,33.3834,53500.0
2009-06-08 10:30:00,47.18,47.45,47.18,47.44,60900.0,33.3622,33.5531,33.3622,33.546,60900.0
2009-06-08 10:40:00,47.43,47.44,47.3,47.36,40700.0,33.5389,33.546,33.447,33.4894,40700.0
2009-06-08 10:50:00,47.39,47.43,47.32,47.37,22000.0,33.5107,33.5389,33.4612,33.4965,22000.0
2009-06-08 11:00:00,47.35,47.41,47.24,47.27,148600.0,33.4824,33.5248,33.4046,33.4258,148600.0
2009-06-08 11:10:00,47.29,47.51,47.25,47.48,35100.0,33.4399,33.5955,33.4117,33.5743,35100.0
2009-06-08 11:20:00,47.47,47.51,47.3,47.37,39400.0,33.5672,33.5955,33.447,33.4965,39400.0
2009-06-08 11:30:00,47.35,47.38,47.25,47.31,32800.0,33.4824,33.5036,33.4117,33.4541,32800.0
2009-06-08 11:40:00,47.31,47.36,47.18,47.27,20600.0,33.4541,33.4894,33.3622,33.4258,20600.0
2009-06-08 11:50:00,47.27,47.27,47.18,47.27,28600.0,33.4258,33.4258,33.3622,33.4258,28600.0
2009-06-08 12:00:00,47.29,47.35,47.18,47.29,35600.0,33.4399,33.4824,33.3622,33.4399,35600.0
2009-06-08 12:10:00,47.27,47.27,47.08,47.11,62200.0,33.4258,33.4258,33.2914,33.3127,62200.0
2009-06-08 12:20:00,47.11,47.3,47.11,47.27,60300.0,33.3127,33.447,33.3127,33.4258,60300.0
2009-06-08 12:30:00,47.27,47.35,47.15,47.34,68200.0,33.4258,33.4824,33.3409,33.4753,68200.0
2009-06-08 12:40:00,47.34,47.38,47.21,47.22,39600.0,33.4753,33.5036,33.3834,33.3904,39600.0
2009-06-08 12:50:00,47.21,47.23,47.13,47.19,52400.0,33.3834,33.3975,33.3268,33.3692,52400.0
2009-06-08 13:00:00,47.18,47.24,47.13,47.2,45500.0,33.3622,33.4046,33.3268,33.3763,45500.0
2009-06-08 13:10:00,47.21,47.22,47.12,47.18,31300.0,33.3834,33.3904,33.3197,33.3622,31300.0
2009-06-08 13:20:00,47.18,47.19,47.11,47.15,51500.0,33.3622,33.3692,33.3127,33.3409,51500.0
2009-06-08 13:30:00,47.15,47.23,47.12,47.16,26400.0,33.3409,33.3975,33.3197,33.348,26400.0
2009-06-08 13:40:00,47.15,47.3,47.12,47.26,49900.0,33.3409,33.447,33.3197,33.4187,49900.0
2009-06-08 13:50:00,47.26,47.26,47.17,47.21,23800.0,33.4187,33.4187,33.3551,33.3834,23800.0
2009-06-08 14:00:00,47.21,47.24,47.15,47.16,26500.0,33.3834,33.4046,33.3409,33.348,26500.0
2009-06-08 14:10:00,47.17,47.21,47.15,47.15,29400.0,33.3551,33.3834,33.3409,33.3409,29400.0
2009-06-08 14:20:00,47.16,47.17,47.1,47.16,43500.0,33.348,33.3551,33.3056,33.348,43500.0
2009-06-08 14:30:00,47.17,47.24,47.11,47.17,68100.0,33.3551,33.4046,33.3127,33.3551,68100.0
2009-06-08 14:40:00,47.17,47.24,47.12,47.2,67000.0,33.3551,33.4046,33.3197,33.3763,67000.0
2009-06-08 14:50:00,47.2,47.25,47.14,47.18,34400.0,33.3763,33.4117,33.3339,33.3622,34400.0
2009-06-08 15:00:00,47.2,47.32,47.2,47.31,48200.0,33.3763,33.4612,33.3763,33.4541,48200.0
2009-06-08 15:10:00,47.31,47.44,47.27,47.42,81400.0,33.4541,33.546,33.4258,33.5319,81400.0
2009-06-08 15:20:00,47.42,47.64,47.42,47.52,178600.0,33.5319,33.6874,33.5319,33.6026,178600.0
2009-06-08 15:30:00,47.53,47.84,47.53,47.62,318400.0,33.6096,33.8289,33.6096,33.6733,318400.0
2009-06-08 15:40:00,47.62,47.66,47.54,47.56,270900.0,33.6733,33.7016,33.6167,33.6309,270900.0
2009-06-08 15:50:00,47.55,47.67,47.5,47.53,265500.0,33.6238,33.7086,33.5884,33.6096,265500.0
2009-06-09 09:30:00,47.56,47.96,47.41,47.42,219800.0,33.6309,33.9137,33.5248,33.5319,219800.0
2009-06-09 09:40:00,47.41,47.54,47.26,47.4,206000.0,33.5248,33.6167,33.4187,33.5177,206000.0
2009-06-09 09:50:00,47.4,47.43,47.11,47.15,247800.0,33.5177,33.5389,33.3127,33.3409,247800.0
2009-06-09 10:00:00,47.15,47.23,47.12,47.19,265600.0,33.3409,33.3975,33.3197,33.3692,265600.0
2009-06-09 10:10:00,47.2,47.29,47.13,47.24,118000.0,33.3763,33.4399,33.3268,33.4046,118000.0
2009-06-09 10:20:00,47.24,47.25,47.15,47.23,74300.0,33.4046,33.4117,33.3409,33.3975,74300.0
2009-06-09 10:30:00,47.25,47.39,47.25,47.3,156600.0,33.4117,33.5107,33.4117,33.447,156600.0
2009-06-09 10:40:00,47.31,47.38,47.19,47.23,106000.0,33.4541,33.5036,33.3692,33.3975,106000.0
2009-06-09 10:50:00,47.22,47.22,47.16,47.2,56000.0,33.3904,33.3904,33.348,33.3763,56000.0
2009-06-09 11:00:00,47.22,47.22,47.12,47.15,86500.0,33.3904,33.3904,33.3197,33.3409,86500.0
2009-06-09 11:10:00,47.15,47.16,47.01,47.06,131800.0,33.3409,33.348,33.2419,33.2773,131800.0
2009-06-09 11:20:00,47.06,47.19,47.01,47.13,148900.0,33.2773,33.3692,33.2419,33.3268,148900.0
2009-06-09 11:30:00,47.13,47.16,47.06,47.16,99700.0,33.3268,33.348,33.2773,33.348,99700.0
2009-06-09 11:40:00,47.16,47.2,47.08,47.09,89500.0,33.348,33.3763,33.2914,33.2985,89500.0
2009-06-09 11:50:00,47.09,47.09,46.92,46.92,115200.0,33.2985,33.2985,33.1783,33.1783,115200.0
2009-06-09 12:00:00,46.93,46.99,46.89,46.97,104800.0,33.1854,33.2278,33.1571,33.2137,104800.0
2009-06-09 12:10:00,46.97,46.98,46.93,46.97,89400.0,33.2137,33.2207,33.1854,33.2137,89400.0
2009-06-09 12:20:00,46.97,47.1,46.93,47.1,157700.0,33.2137,33.3056,33.1854,33.3056,157700.0
2009-06-09 12:30:00,47.11,47.16,47.08,47.09,58900.0,33.3127,33.348,33.2914,33.2985,58900.0
2009-06-09 12:40:00,47.1,47.12,47.0,47.11,99300.0,33.3056,33.3197,33.2349,33.3127,99300.0
2009-06-09 12:50:00,47.1,47.11,47.06,47.1,31800.0,33.3056,33.3127,33.2773,33.3056,31800.0
2009-06-09 13:00:00,47.1,47.16,47.02,47.04,93800.0,33.3056,33.348,33.249,33.2632,93800.0
2009-06-09 13:10:00,47.04,47.04,46.93,47.0,71000.0,33.2632,33.2632,33.1854,33.2349,71000.0
2009-06-09 13:20:00,47.0,47.05,46.97,47.05,89900.0,33.2349,33.2702,33.2137,33.2702,89900.0
2009-06-09 13:30:00,47.05,47.11,46.98,47.07,77600.0,33.2702,33.3127,33.2207,33.2844,77600.0
2009-06-09 13:40:00,47.08,47.12,47.06,47.08,56700.0,33.2914,33.3197,33.2773,33.2914,56700.0
2009-06-09 13:50:00,47.08,47.14,47.07,47.11,74300.0,33.2914,33.3339,33.2844,33.3127,74300.0
2009-06-09 14:00:00,47.11,47.15,47.08,47.11,121800.0,33.3127,33.3409,33.2914,33.3127,121800.0
2009-06-09 14:10:00,47.12,47.22,47.07,47.19,75800.0,33.3197,33.3904,33.2844,33.3692,75800.0
2009-06-09 14:20:00,47.2,47.21,47.09,47.16,58300.0,33.3763,33.3834,33.2985,33.348,58300.0
2009-06-09 14:30:00,47.18,47.23,47.14,47.14,64500.0,33.3622,33.3975,33.3339,33.3339,64500.0
2009-06-09 14:40:00,47.14,47.21,47.05,47.11,84000.0,33.3339,33.3834,33.2702,33.3127,84000.0
2009-06-09 14:50:00,47.11,47.14,47.03,47.13,68400.0,33.3127,33.3339,33.2561,33.3268,68400.0
2009-06-09 15:00:00,47.12,47.16,47.06,47.11,72100.0,33.3197,33.348,33.2773,33.3127,72100.0
2009-06-09 15:10:00,47.11,47.12,47.02,47.1,109900.0,33.3127,33.3197,33.249,33.3056,109900.0
2009-06-09 15:20:00,47.11,47.15,46.97,47.06,117000.0,33.3127,33.3409,33.2137,33.2773,117000.0
2009-06-09 15:30:00,47.06,47.2,46.99,47.13,180600.0,33.2773,33.3763,33.2278,33.3268,180600.0
2009-06-09 15:40:00,47.13,47.25,47.06,47.15,211100.0,33.3268,33.4117,33.2773,33.3409,211100.0
2009-06-09 15:50:00,47.16,47.25,47.05,47.13,391500.0,33.348,33.4117,33.2702,33.3268,391500.0
2009-06-10 09:30:00,47.22,47.45,47.05,47.06,137900.0,33.3904,33.5531,33.2702,33.2773,137900.0
2009-06-10 09:40:00,47.05,47.18,46.95,46.97,139200.0,33.2702,33.3622,33.1995,33.2137,139200.0
2009-06-10 09:50:00,46.97,47.07,46.94,47.02,374000.0,33.2137,33.2844,33.1924,33.249,374000.0
2009-06-10 10:00:00,47.02,47.06,46.84,46.99,240200.0,33.249,33.2773,33.1217,33.2278,240200.0
2009-06-10 10:10:00,46.98,46.99,46.78,46.86,205200.0,33.2207,33.2278,33.0793,33.1359,205200.0
2009-06-10 10:20:00,46.85,47.0,46.79,46.95,122300.0,33.1288,33.2349,33.0864,33.1995,122300.0
2009-06-10 10:30:00,46.95,46.99,46.86,46.91,218400.0,33.1995,33.2278,33.1359,33.1712,218400.0
2009-06-10 10:40:00,46.9,46.91,46.77,46.83,89000.0,33.1642,33.1712,33.0722,33.1147,89000.0
2009-06-10 10:50:00,46.82,46.89,46.72,46.83,66100.0,33.1076,33.1571,33.0369,33.1147,66100.0
2009-06-10 11:00:00,46.83,46.94,46.75,46.88,79100.0,33.1147,33.1924,33.0581,33.15,79100.0
2009-06-10 11:10:00,46.88,46.91,46.75,46.78,147800.0,33.15,33.1712,33.0581,33.0793,147800.0
2009-06-10 11:20:00,46.78,46.92,46.77,46.77,94100.0,33.0793,33.1783,33.0722,33.0722,94100.0
2009-06-10 11:30:00,46.78,46.8,46.75,46.79,62800.0,33.0793,33.0934,33.0581,33.0864,62800.0
2009-06-10 11:40:00,46.77,46.83,46.72,46.8,86400.0,33.0722,33.1147,33.0369,33.0934,86400.0
2009-06-10 11:50:00,46.82,46.82,46.71,46.76,43000.0,33.1076,33.1076,33.0298,33.0652,43000.0
2009-06-10 12:00:00,46.76,46.8,46.72,46.78,44300.0,33.0652,33.0934,33.0369,33.0793,44300.0
2009-06-10 12:10:00,46.78,46.79,46.72,46.75,122100.0,33.0793,33.0864,33.0369,33.0581,122100.0
2009-06-10 12:20:00,46.75,46.77,46.7,46.73,51400.0,33.0581,33.0722,33.0227,33.0439,51400.0
2009-06-10 12:30:00,46.74,46.74,46.65,46.71,38500.0,33.051,33.051,32.9874,33.0298,38500.0
2009-06-10 12:40:00,46.71,46.71,46.64,46.65,37600.0,33.0298,33.0298,32.9803,32.9874,37600.0
2009-06-10 12:50:00,46.65,46.81,46.65,46.79,41600.0,32.9874,33.1005,32.9874,33.0864,41600.0
2009-06-10 13:00:00,46.79,46.79,46.56,46.64,101300.0,33.0864,33.0864,32.9237,32.9803,101300.0
2009-06-10 13:10:00,46.65,46.68,46.58,46.59,58800.0,32.9874,33.0086,32.9379,32.945,58800.0
2009-06-10 13:20:00,46.57,46.61,46.53,46.58,61100.0,32.9308,32.9591,32.9025,32.9379,61100.0
2009-06-10 13:30:00,46.58,46.58,46.46,46.46,63600.0,32.9379,32.9379,32.853,32.853,63600.0
2009-06-10 13:40:00,46.46,46.5,46.4,46.45,71200.0,32.853,32.8813,32.8106,32.846,71200.0
2009-06-10 13:50:00,46.45,46.52,46.43,46.48,58400.0,32.846,32.8955,32.8318,32.8672,58400.0
2009-06-10 14:00:00,46.46,46.51,46.38,46.5,78600.0,32.853,32.8884,32.7965,32.8813,78600.0
2009-06-10 14:10:00,46.5,46.6,46.5,46.53,41600.0,32.8813,32.952,32.8813,32.9025,41600.0
2009-06-10 14:20:00,46.54,46.61,46.44,46.48,77600.0,32.9096,32.9591,32.8389,32.8672,77600.0
2009-06-10 14:30:00,46.48,46.58,46.4,46.51,85400.0,32.8672,32.9379,32.8106,32.8884,85400.0
2009-06-10 14:40:00,46.52,46.66,46.48,46.6,69100.0,32.8955,32.9945,32.8672,32.952,69100.0
2009-06-10 14:50:00,46.61,46.76,46.59,46.63,95800.0,32.9591,33.0652,32.945,32.9732,95800.0
2009-06-10 15:00:00,46.64,46.65,46.46,46.52,67700.0,32.9803,32.9874,32.853,32.8955,67700.0
2009-06-10 15:10:00,46.51,46.55,46.4,46.44,96500.0,32.8884,32.9167,32.8106,32.8389,96500.0
2009-06-10 15:20:00,46.43,46.54,46.41,46.45,143900.0,32.8318,32.9096,32.8177,32.846,143900.0
2009-06-10 15:30:00,46.44,46.63,46.43,46.53,250900.0,32.8389,32.9732,32.8318,32.9025,250900.0
2009-06-10 15:40:00,46.53,46.63,46.47,46.57,249600.0,32.9025,32.9732,32.8601,32.9308,249600.0
2009-06-10 15:50:00,46.58,46.61,46.5,46.59,434200.0,32.9379,32.9591,32.8813,32.945,434200.0
2009-06-11 09:30:00,46.71,46.85,46.5,46.51,214300.0,33.0298,33.1288,32.8813,32.8884,214300.0
2009-06-11 09:40:00,46.51,46.92,46.5,46.87,294700.0,32.8884,33.1783,32.8813,33.1429,294700.0
2009-06-11 09:50:00,46.89,46.93,46.73,46.82,197900.0,33.1571,33.1854,33.0439,33.1076,197900.0
2009-06-11 10:00:00,46.83,46.89,46.72,46.83,201100.0,33.1147,33.1571,33.0369,33.1147,201100.0
2009-06-11 10:10:00,46.83,46.97,46.78,46.91,235300.0,33.1147,33.2137,33.0793,33.1712,235300.0
2009-06-11 10:20:00,46.91,46.97,46.88,46.95,168900.0,33.1712,33.2137,33.15,33.1995,168900.0
2009-06-11 10:30:00,46.94,47.04,46.87,46.98,196500.0,33.1924,33.2632,33.1429,33.2207,196500.0
2009-06-11 10:40:00,46.99,47.05,46.93,47.01,138300.0,33.2278,33.2702,33.1854,33.2419,138300.0
2009-06-11 10:50:00,47.0,47.0,46.9,46.97,63800.0,33.2349,33.2349,33.1642,33.2137,63800.0
2009-06-11 11:00:00,46.97,47.0,46.75,46.91,154000.0,33.2137,33.2349,33.0581,33.1712,154000.0
2009-06-11 11:10:00,46.91,46.97,46.77,46.89,195600.0,33.1712,33.2137,33.0722,33.1571,195600.0
2009-06-11 11:20:00,46.88,46.89,46.77,46.8,76000.0,33.15,33.1571,33.0722,33.0934,76000.0
2009-06-11 11:30:00,46.81,46.84,46.77,46.78,44100.0,33.1005,33.1217,33.0722,33.0793,44100.0
2009-06-11 11:40:00,46.77,46.84,46.74,46.76,74100.0,33.0722,33.1217,33.051,33.0652,74100.0
2009-06-11 11:50:00,46.77,46.85,46.76,46.8,121400.0,33.0722,33.1288,33.0652,33.0934,121400.0
2009-06-11 12:00:00,46.79,46.83,46.68,46.74,84800.0,33.0864,33.1147,33.0086,33.051,84800.0
2009-06-11 12:10:00,46.74,46.76,46.62,46.63,106400.0,33.051,33.0652,32.9662,32.9732,106400.0
2009-06-11 12:20:00,46.64,46.68,46.6,46.61,81300.0,32.9803,33.0086,32.952,32.9591,81300.0
2009-06-11 12:30:00,46.62,46.63,46.57,46.6,106200.0,32.9662,32.9732,32.9308,32.952,106200.0
2009-06-11 12:40:00,46.62,46.77,46.6,46.68,52000.0,32.9662,33.0722,32.952,33.0086,52000.0
2009-06-11 12:50:00,46.67,46.86,46.66,46.81,75900.0,33.0015,33.1359,32.9945,33.1005,75900.0
2009-06-11 13:00:00,46.81,46.86,46.62,46.64,270600.0,33.1005,33.1359,32.9662,32.9803,270600.0
2009-06-11 13:10:00,46.64,46.68,46.6,46.61,95400.0,32.9803,33.0086,32.952,32.9591,95400.0
2009-06-11 13:20:00,46.6,46.79,46.59,46.77,170500.0,32.952,33.0864,32.945,33.0722,170500.0
2009-06-11 13:30:00,46.78,46.8,46.66,46.71,158500.0,33.0793,33.0934,32.9945,33.0298,158500.0
2009-06-11 13:40:00,46.71,46.71,46.58,46.59,149100.0,33.0298,33.0298,32.9379,32.945,149100.0
2009-06-11 13:50:00,46.6,46.62,46.55,46.6,98700.0,32.952,32.9662,32.9167,32.952,98700.0
2009-06-11 14:00:00,46.6,46.69,46.57,46.59,107700.0,32.952,33.0157,32.9308,32.945,107700.0
2009-06-11 14:10:00,46.59,46.69,46.58,46.68,80800.0,32.945,33.0157,32.9379,33.0086,80800.0
2009-06-11 14:20:00,46.68,46.69,46.62,46.64,50700.0,33.0086,33.0157,32.9662,32.9803,50700.0
2009-06-11 14:30:00,46.64,46.68,46.56,46.57,141600.0,32.9803,33.0086,32.9237,32.9308,141600.0
2009-06-11 14:40:00,46.57,46.63,46.54,46.57,97700.0,32.9308,32.9732,32.9096,32.9308,97700.0
2009-06-11 14:50:00,46.57,46.67,46.55,46.63,93400.0,32.9308,33.0015,32.9167,32.9732,93400.0
2009-06-11 15:00:00,46.63,46.64,46.52,46.56,76100.0,32.9732,32.9803,32.8955,32.9237,76100.0
2009-06-11 15:10:00,46.56,46.66,46.51,46.55,132600.0,32.9237,32.9945,32.8884,32.9167,132600.0
2009-06-11 15:20:00,46.56,46.57,46.44,46.45,195700.0,32.9237,32.9308,32.8389,32.846,195700.0
2009-06-11 15:30:00,46.45,46.45,46.28,46.35,224500.0,32.846,32.846,32.7257,32.7752,224500.0
2009-06-11 15:40:00,46.35,46.4,46.29,46.34,277100.0,32.7752,32.8106,32.7328,32.7682,277100.0
2009-06-11 15:50:00,46.34,46.45,46.22,46.24,835800.0,32.7682,32.846,32.6833,32.6975,835800.0
2009-06-12 09:30:00,46.35,46.57,46.22,46.43,256600.0,32.7752,32.9308,32.6833,32.8318,256600.0
2009-06-12 09:40:00,46.47,46.49,46.15,46.15,137100.0,32.8601,32.8742,32.6338,32.6338,137100.0
2009-06-12 09:50:00,46.16,46.27,46.02,46.04,195400.0,32.6409,32.7187,32.5419,32.556,195400.0
2009-06-12 10:00:00,46.03,46.11,46.0,46.04,133200.0,32.549,32.6055,32.5277,32.556,133200.0
2009-06-12 10:10:00,46.02,46.38,45.96,46.29,150000.0,32.5419,32.7965,32.4995,32.7328,150000.0
2009-06-12 10:20:00,46.3,46.34,46.05,46.05,117400.0,32.7399,32.7682,32.5631,32.5631,117400.0
2009-06-12 10:30:00,46.04,46.29,46.03,46.22,81000.0,32.556,32.7328,32.549,32.6833,81000.0
2009-06-12 10:40:00,46.22,46.4,46.22,46.3,90900.0,32.6833,32.8106,32.6833,32.7399,90900.0
2009-06-12 10:50:00,46.29,46.32,46.13,46.14,87300.0,32.7328,32.754,32.6197,32.6267,87300.0
2009-06-12 11:00:00,46.13,46.26,46.12,46.19,74400.0,32.6197,32.7116,32.6126,32.6621,74400.0
2009-06-12 11:10:00,46.18,46.19,46.05,46.07,91300.0,32.655,32.6621,32.5631,32.5772,91300.0
2009-06-12 11:20:00,46.08,46.11,46.02,46.07,73900.0,32.5843,32.6055,32.5419,32.5772,73900.0
2009-06-12 11:30:00,46.07,46.2,46.05,46.2,75000.0,32.5772,32.6692,32.5631,32.6692,75000.0
2009-06-12 11:40:00,46.21,46.22,46.03,46.11,82700.0,32.6762,32.6833,32.549,32.6055,82700.0
2009-06-12 11:50:00,46.12,46.23,46.11,46.11,47800.0,32.6126,32.6904,32.6055,32.6055,47800.0
2009-06-12 12:00:00,46.11,46.18,46.08,46.1,48800.0,32.6055,32.655,32.5843,32.5985,48800.0
2009-06-12 12:10:00,46.09,46.13,46.02,46.06,43800.0,32.5914,32.6197,32.5419,32.5702,43800.0
2009-06-12 12:20:00,46.07,46.15,46.01,46.12,31000.0,32.5772,32.6338,32.5348,32.6126,31000.0
2009-06-12 12:30:00,46.12,46.13,46.0,46.03,52700.0,32.6126,32.6197,32.5277,32.549,52700.0
2009-06-12 12:40:00,46.05,46.09,46.02,46.03,27100.0,32.5631,32.5914,32.5419,32.549,27100.0
2009-06-12 12:50:00,46.03,46.11,46.0,46.07,83400.0,32.549,32.6055,32.5277,32.5772,83400.0
2009-06-12 13:00:00,46.08,46.24,46.08,46.22,89300.0,32.5843,32.6975,32.5843,32.6833,89300.0
2009-06-12 13:10:00,46.22,46.29,46.15,46.28,97900.0,32.6833,32.7328,32.6338,32.7257,97900.0
2009-06-12 13:20:00,46.28,46.29,46.21,46.23,87100.0,32.7257,32.7328,32.6762,32.6904,87100.0
2009-06-12 13:30:00,46.23,46.29,46.21,46.28,40600.0,32.6904,32.7328,32.6762,32.7257,40600.0
2009-06-12 13:40:00,46.28,46.39,46.25,46.39,63000.0,32.7257,32.8035,32.7045,32.8035,63000.0
2009-06-12 13:50:00,46.39,46.51,46.37,46.48,144500.0,32.8035,32.8884,32.7894,32.8672,144500.0
2009-06-12 14:00:00,46.49,46.49,46.43,46.47,73500.0,32.8742,32.8742,32.8318,32.8601,73500.0
2009-06-12 14:10:00,46.47,46.58,46.45,46.56,83200.0,32.8601,32.9379,32.846,32.9237,83200.0
2009-06-12 14:20:00,46.56,46.62,46.54,46.6,104500.0,32.9237,32.9662,32.9096,32.952,104500.0
2009-06-12 14:30:00,46.59,46.65,46.54,46.56,77400.0,32.945,32.9874,32.9096,32.9237,77400.0
2009-06-12 14:40:00,46.55,46.77,46.55,46.7,361300.0,32.9167,33.0722,32.9167,33.0227,361300.0
2009-06-12 14:50:00,46.69,46.77,46.69,46.74,76400.0,33.0157,33.0722,33.0157,33.051,76400.0
2009-06-12 15:00:00,46.75,46.81,46.72,46.76,80600.0,33.0581,33.1005,33.0369,33.0652,80600.0
2009-06-12 15:10:00,46.76,46.92,46.76,46.88,99700.0,33.0652,33.1783,33.0652,33.15,99700.0
2009-06-12 15:20:00,46.87,46.95,46.83,46.93,113600.0,33.1429,33.1995,33.1147,33.1854,113600.0
2009-06-12 15:30:00,46.94,47.07,46.86,46.88,263900.0,33.1924,33.2844,33.1359,33.15,263900.0
2009-06-12 15:40:00,46.89,46.98,46.84,46.95,195800.0,33.1571,33.2207,33.1217,33.1995,195800.0
2009-06-12 15:50:00,46.94,47.1,46.87,47.02,379200.0,33.1924,33.3056,33.1429,33.249,379200.0
2009-06-15 09:30:00,46.75,46.75,46.42,46.59,176900.0,33.0581,33.0581,32.8247,32.945,176900.0
2009-06-15 09:40:00,46.59,46.83,46.37,46.4,205300.0,32.945,33.1147,32.7894,32.8106,205300.0
2009-06-15 09:50:00,46.39,46.5,46.26,46.41,141800.0,32.8035,32.8813,32.7116,32.8177,141800.0
2009-06-15 10:00:00,46.43,46.43,46.33,46.37,117100.0,32.8318,32.8318,32.7611,32.7894,117100.0
2009-06-15 10:10:00,46.37,46.47,46.29,46.32,97500.0,32.7894,32.8601,32.7328,32.754,97500.0
2009-06-15 10:20:00,46.31,46.38,46.26,46.38,51500.0,32.747,32.7965,32.7116,32.7965,51500.0
2009-06-15 10:30:00,46.38,46.75,46.07,46.08,168200.0,32.7965,33.0581,32.5772,32.5843,168200.0
2009-06-15 10:40:00,46.07,46.21,46.0,46.18,79100.0,32.5772,32.6762,32.5277,32.655,79100.0
2009-06-15 10:50:00,46.18,46.27,46.12,46.14,39400.0,32.655,32.7187,32.6126,32.6267,39400.0
2009-06-15 11:00:00,46.12,46.18,46.01,46.11,91100.0,32.6126,32.655,32.5348,32.6055,91100.0
2009-06-15 11:10:00,46.1,46.28,46.06,46.11,95500.0,32.5985,32.7257,32.5702,32.6055,95500.0
2009-06-15 11:20:00,46.12,46.19,46.02,46.09,41200.0,32.6126,32.6621,32.5419,32.5914,41200.0
2009-06-15 11:30:00,46.09,46.22,46.07,46.22,59000.0,32.5914,32.6833,32.5772,32.6833,59000.0
2009-06-15 11:40:00,46.22,46.28,46.17,46.22,70300.0,32.6833,32.7257,32.648,32.6833,70300.0
2009-06-15 11:50:00,46.21,46.26,46.1,46.12,81500.0,32.6762,32.7116,32.5985,32.6126,81500.0
2009-06-15 12:00:00,46.13,46.19,46.06,46.11,48700.0,32.6197,32.6621,32.5702,32.6055,48700.0
2009-06-15 12:10:00,46.11,46.17,46.09,46.11,38300.0,32.6055,32.648,32.5914,32.6055,38300.0
2009-06-15 12:20:00,46.12,46.2,46.06,46.1,75400.0,32.6126,32.6692,32.5702,32.5985,75400.0
2009-06-15 12:30:00,46.1,46.23,46.09,46.2,37000.0,32.5985,32.6904,32.5914,32.6692,37000.0
2009-06-15 12:40:00,46.2,46.26,46.05,46.09,57700.0,32.6692,32.7116,32.5631,32.5914,57700.0
2009-06-15 12:50:00,46.08,46.15,46.06,46.14,93600.0,32.5843,32.6338,32.5702,32.6267,93600.0
2009-06-15 13:00:00,46.13,46.15,46.04,46.07,121300.0,32.6197,32.6338,32.556,32.5772,121300.0
2009-06-15 13:10:00,46.07,46.2,46.05,46.07,40800.0,32.5772,32.6692,32.5631,32.5772,40800.0
2009-06-15 13:20:00,46.07,46.1,46.02,46.05,104400.0,32.5772,32.5985,32.5419,32.5631,104400.0
2009-06-15 13:30:00,46.05,46.07,45.99,46.07,67000.0,32.5631,32.5772,32.5207,32.5772,67000.0
2009-06-15 13:40:00,46.07,46.1,46.0,46.07,119600.0,32.5772,32.5985,32.5277,32.5772,119600.0
2009-06-15 13:50:00,46.08,46.11,46.04,46.07,62900.0,32.5843,32.6055,32.556,32.5772,62900.0
2009-06-15 14:00:00,46.06,46.15,46.02,46.09,58600.0,32.5702,32.6338,32.5419,32.5914,58600.0
2009-06-15 14:10:00,46.1,46.11,46.0,46.04,59600.0,32.5985,32.6055,32.5277,32.556,59600.0
2009-06-15 14:20:00,46.03,46.16,46.03,46.13,76000.0,32.549,32.6409,32.549,32.6197,76000.0
2009-06-15 14:30:00,46.12,46.14,46.04,46.1,51400.0,32.6126,32.6267,32.556,32.5985,51400.0
2009-06-15 14:40:00,46.09,46.12,46.01,46.1,97000.0,32.5914,32.6126,32.5348,32.5985,97000.0
2009-06-15 14:50:00,46.1,46.19,46.04,46.19,90500.0,32.5985,32.6621,32.556,32.6621,90500.0
2009-06-15 15:00:00,46.2,46.21,46.08,46.2,82700.0,32.6692,32.6762,32.5843,32.6692,82700.0
2009-06-15 15:10:00,46.2,46.31,46.18,46.29,140200.0,32.6692,32.747,32.655,32.7328,140200.0
2009-06-15 15:20:00,46.29,46.34,46.25,46.29,118200.0,32.7328,32.7682,32.7045,32.7328,118200.0
2009-06-15 15:30:00,46.3,46.38,46.26,46.35,149800.0,32.7399,32.7965,32.7116,32.7752,149800.0
2009-06-15 15:40:00,46.35,46.39,46.22,46.38,248600.0,32.7752,32.8035,32.6833,32.7965,248600.0
2009-06-15 15:50:00,46.38,46.41,46.29,46.34,439900.0,32.7965,32.8177,32.7328,32.7682,439900.0
2009-06-16 09:30:00,46.35,46.54,46.08,46.23,242300.0,32.7752,32.9096,32.5843,32.6904,242300.0
2009-06-16 09:40:00,46.23,46.35,46.1,46.31,100800.0,32.6904,32.7752,32.5985,32.747,100800.0
2009-06-16 09:50:00,46.32,46.33,46.09,46.15,108500.0,32.754,32.7611,32.5914,32.6338,108500.0
2009-06-16 10:00:00,46.13,46.25,46.1,46.21,120000.0,32.6197,32.7045,32.5985,32.6762,120000.0
2009-06-16 10:10:00,46.2,46.24,46.1,46.1,120500.0,32.6692,32.6975,32.5985,32.5985,120500.0
2009-06-16 10:20:00,46.12,46.19,46.03,46.12,113800.0,32.6126,32.6621,32.549,32.6126,113800.0
2009-06-16 10:30:00,46.12,46.16,46.0,46.11,130800.0,32.6126,32.6409,32.5277,32.6055,130800.0
2009-06-16 10:40:00,46.12,46.12,45.97,45.97,117700.0,32.6126,32.6126,32.5065,32.5065,117700.0
2009-06-16 10:50:00,45.96,46.17,45.96,46.12,65100.0,32.4995,32.648,32.4995,32.6126,65100.0
2009-06-16 11:00:00,46.13,46.27,46.13,46.18,164700.0,32.6197,32.7187,32.6197,32.655,164700.0
2009-06-16 11:10:00,46.18,46.3,46.12,46.25,86300.0,32.655,32.7399,32.6126,32.7045,86300.0
2009-06-16 11:20:00,46.25,46.33,46.19,46.28,75900.0,32.7045,32.7611,32.6621,32.7257,75900.0
2009-06-16 11:30:00,46.27,46.29,46.08,46.12,233800.0,32.7187,32.7328,32.5843,32.6126,233800.0
2009-06-16 11:40:00,46.13,46.2,46.02,46.02,51700.0,32.6197,32.6692,32.5419,32.5419,51700.0
2009-06-16 11:50:00,46.03,46.11,46.01,46.01,52200.0,32.549,32.6055,32.5348,32.5348,52200.0
2009-06-16 12:00:00,46.01,46.05,46.0,46.02,45700.0,32.5348,32.5631,32.5277,32.5419,45700.0
2009-06-16 12:10:00,46.02,46.07,45.95,45.96,103800.0,32.5419,32.5772,32.4924,32.4995,103800.0
2009-06-16 12:20:00,45.96,46.09,45.92,46.01,90500.0,32.4995,32.5914,32.4712,32.5348,90500.0
2009-06-16 12:30:00,46.01,46.01,45.92,45.94,61900.0,32.5348,32.5348,32.4712,32.4853,61900.0
2009-06-16 12:40:00,45.94,45.94,45.82,45.85,95200.0,32.4853,32.4853,32.4005,32.4217,95200.0
2009-06-16 12:50:00,45.85,45.94,45.8,45.89,53100.0,32.4217,32.4853,32.3863,32.45,53100.0
2009-06-16 13:00:00,45.87,45.91,45.83,45.9,53600.0,32.4358,32.4641,32.4075,32.457,53600.0
2009-06-16 13:10:00,45.92,45.94,45.85,45.88,54900.0,32.4712,32.4853,32.4217,32.4429,54900.0
2009-06-16 13:20:00,45.88,45.92,45.82,45.91,80800.0,32.4429,32.4712,32.4005,32.4641,80800.0
2009-06-16 13:30:00,45.91,45.92,45.85,45.89,48400.0,32.4641,32.4712,32.4217,32.45,48400.0
2009-06-16 13:40:00,45.89,46.05,45.88,46.04,83700.0,32.45,32.5631,32.4429,32.556,83700.0
2009-06-16 13:50:00,46.04,46.04,45.91,46.02,88200.0,32.556,32.556,32.4641,32.5419,88200.0
2009-06-16 14:00:00,46.01,46.03,45.92,45.96,152500.0,32.5348,32.549,32.4712,32.4995,152500.0
2009-06-16 14:10:00,45.95,46.11,45.92,46.1,122500.0,32.4924,32.6055,32.4712,32.5985,122500.0
2009-06-16 14:20:00,46.1,46.14,45.85,45.91,102700.0,32.5985,32.6267,32.4217,32.4641,102700.0
2009-06-16 14:30:00,45.9,46.0,45.85,45.98,63700.0,32.457,32.5277,32.4217,32.5136,63700.0
2009-06-16 14:40:00,45.98,46.04,45.93,45.97,72900.0,32.5136,32.556,32.4782,32.5065,72900.0
2009-06-16 14:50:00,45.97,46.04,45.95,46.01,50100.0,32.5065,32.556,32.4924,32.5348,50100.0
2009-06-16 15:00:00,46.01,46.06,45.91,45.95,81000.0,32.5348,32.5702,32.4641,32.4924,81000.0
2009-06-16 15:10:00,45.96,46.09,45.91,46.07,92100.0,32.4995,32.5914,32.4641,32.5772,92100.0
2009-06-16 15:20:00,46.08,46.09,45.96,46.06,136400.0,32.5843,32.5914,32.4995,32.5702,136400.0
2009-06-16 15:30:00,46.07,46.19,46.06,46.08,179600.0,32.5772,32.6621,32.5702,32.5843,179600.0
2009-06-16 15:40:00,46.08,46.25,46.08,46.09,209900.0,32.5843,32.7045,32.5843,32.5914,209900.0
2009-06-16 15:50:00,46.09,46.11,45.92,45.93,398300.0,32.5914,32.6055,32.4712,32.4782,398300.0
2009-06-17 09:30:00,46.01,46.29,45.88,46.2,156300.0,32.5348,32.7328,32.4429,32.6692,156300.0
2009-06-17 09:40:00,46.22,46.24,45.92,45.93,159300.0,32.6833,32.6975,32.4712,32.4782,159300.0
2009-06-17 09:50:00,45.94,46.22,45.92,46.11,126400.0,32.4853,32.6833,32.4712,32.6055,126400.0
2009-06-17 10:00:00,46.13,46.9,46.1,46.8,297100.0,32.6197,33.1642,32.5985,33.0934,297100.0
2009-06-17 10:10:00,46.8,46.85,46.6,46.61,145300.0,33.0934,33.1288,32.952,32.9591,145300.0
2009-06-17 10:20:00,46.6,46.65,46.47,46.61,113600.0,32.952,32.9874,32.8601,32.9591,113600.0
2009-06-17 10:30:00,46.59,46.6,46.36,46.43,127800.0,32.945,32.952,32.7823,32.8318,127800.0
2009-06-17 10:40:00,46.45,46.62,46.44,46.59,109200.0,32.846,32.9662,32.8389,32.945,109200.0
2009-06-17 10:50:00,46.59,46.78,46.52,46.64,82400.0,32.945,33.0793,32.8955,32.9803,82400.0
2009-06-17 11:00:00,46.61,46.94,46.57,46.84,191300.0,32.9591,33.1924,32.9308,33.1217,191300.0
2009-06-17 11:10:00,46.83,47.05,46.7,47.04,212700.0,33.1147,33.2702,33.0227,33.2632,212700.0
2009-06-17 11:20:00,47.05,47.15,47.0,47.02,142500.0,33.2702,33.3409,33.2349,33.249,142500.0
2009-06-17 11:30:00,47.02,47.2,46.99,47.17,120200.0,33.249,33.3763,33.2278,33.3551,120200.0
2009-06-17 11:40:00,47.17,47.2,47.03,47.06,130400.0,33.3551,33.3763,33.2561,33.2773,130400.0
2009-06-17 11:50:00,47.05,47.07,46.89,47.03,132800.0,33.2702,33.2844,33.1571,33.2561,132800.0
2009-06-17 12:00:00,47.03,47.16,46.99,47.06,72100.0,33.2561,33.348,33.2278,33.2773,72100.0
2009-06-17 12:10:00,47.05,47.05,46.83,46.86,76200.0,33.2702,33.2702,33.1147,33.1359,76200.0
2009-06-17 12:20:00,46.87,46.95,46.8,46.81,59800.0,33.1429,33.1995,33.0934,33.1005,59800.0
2009-06-17 12:30:00,46.81,46.87,46.75,46.81,66000.0,33.1005,33.1429,33.0581,33.1005,66000.0
2009-06-17 12:40:00,46.8,46.86,46.76,46.79,103300.0,33.0934,33.1359,33.0652,33.0864,103300.0
2009-06-17 12:50:00,46.79,46.8,46.75,46.79,74700.0,33.0864,33.0934,33.0581,33.0864,74700.0
2009-06-17 13:00:00,46.8,46.84,46.77,46.83,90500.0,33.0934,33.1217,33.0722,33.1147,90500.0
2009-06-17 13:10:00,46.82,46.89,46.8,46.87,66300.0,33.1076,33.1571,33.0934,33.1429,66300.0
2009-06-17 13:20:00,46.86,46.96,46.85,46.96,94100.0,33.1359,33.2066,33.1288,33.2066,94100.0
2009-06-17 13:30:00,46.96,47.08,46.91,47.0,240000.0,33.2066,33.2914,33.1712,33.2349,240000.0
2009-06-17 13:40:00,47.0,47.06,46.95,47.02,193400.0,33.2349,33.2773,33.1995,33.249,193400.0
2009-06-17 13:50:00,47.02,47.02,46.88,46.94,93900.0,33.249,33.249,33.15,33.1924,93900.0
2009-06-17 14:00:00,46.94,47.02,46.8,46.81,142800.0,33.1924,33.249,33.0934,33.1005,142800.0
2009-06-17 14:10:00,46.82,46.86,46.79,46.8,100400.0,33.1076,33.1359,33.0864,33.0934,100400.0
2009-06-17 14:20:00,46.8,46.86,46.78,46.85,103200.0,33.0934,33.1359,33.0793,33.1288,103200.0
2009-06-17 14:30:00,46.85,46.85,46.75,46.77,76900.0,33.1288,33.1288,33.0581,33.0722,76900.0
2009-06-17 14:40:00,46.76,46.78,46.64,46.7,115200.0,33.0652,33.0793,32.9803,33.0227,115200.0
2009-06-17 14:50:00,46.71,46.78,46.65,46.75,77800.0,33.0298,33.0793,32.9874,33.0581,77800.0
2009-06-17 15:00:00,46.76,46.82,46.67,46.71,64300.0,33.0652,33.1076,33.0015,33.0298,64300.0
2009-06-17 15:10:00,46.72,46.74,46.63,46.66,152900.0,33.0369,33.051,32.9732,32.9945,152900.0
2009-06-17 15:20:00,46.66,46.72,46.54,46.55,298300.0,32.9945,33.0369,32.9096,32.9167,298300.0
2009-06-17 15:30:00,46.56,46.61,46.52,46.61,197100.0,32.9237,32.9591,32.8955,32.9591,197100.0
2009-06-17 15:40:00,46.61,46.77,46.56,46.76,206300.0,32.9591,33.0722,32.9237,33.0652,206300.0
2009-06-17 15:50:00,46.76,46.77,46.59,46.59,512500.0,33.0652,33.0722,32.945,32.945,512500.0
2009-06-18 09:30:00,46.6,46.9,46.27,46.27,125700.0,32.952,33.1642,32.7187,32.7187,125700.0
2009-06-18 09:40:00,46.29,46.54,46.25,46.44,79500.0,32.7328,32.9096,32.7045,32.8389,79500.0
2009-06-18 09:50:00,46.42,46.86,46.34,46.8,158100.0,32.8247,33.1359,32.7682,33.0934,158100.0
2009-06-18 10:00:00,46.79,46.86,46.53,46.55,79900.0,33.0864,33.1359,32.9025,32.9167,79900.0
2009-06-18 10:10:00,46.59,46.78,46.57,46.57,50300.0,32.945,33.0793,32.9308,32.9308,50300.0
2009-06-18 10:20:00,46.59,46.66,46.46,46.6,46100.0,32.945,32.9945,32.853,32.952,46100.0
2009-06-18 10:30:00,46.61,46.71,46.57,46.57,74900.0,32.9591,33.0298,32.9308,32.9308,74900.0
2009-06-18 10:40:00,46.57,46.57,46.4,46.43,116700.0,32.9308,32.9308,32.8106,32.8318,116700.0
2009-06-18 10:50:00,46.41,46.53,46.36,46.38,77600.0,32.8177,32.9025,32.7823,32.7965,77600.0
2009-06-18 11:00:00,46.39,46.46,46.37,46.38,96200.0,32.8035,32.853,32.7894,32.7965,96200.0
2009-06-18 11:10:00,46.38,46.46,46.32,46.35,84900.0,32.7965,32.853,32.754,32.7752,84900.0
2009-06-18 11:20:00,46.35,46.35,46.07,46.1,335800.0,32.7752,32.7752,32.5772,32.5985,335800.0
2009-06-18 11:30:00,46.1,46.12,46.0,46.1,165300.0,32.5985,32.6126,32.5277,32.5985,165300.0
2009-06-18 11:40:00,46.09,46.09,45.9,45.92,309200.0,32.5914,32.5914,32.457,32.4712,309200.0
2009-06-18 11:50:00,45.93,46.09,45.93,46.09,94100.0,32.4782,32.5914,32.4782,32.5914,94100.0
2009-06-18 12:00:00,46.1,46.23,46.1,46.22,91200.0,32.5985,32.6904,32.5985,32.6833,91200.0
2009-06-18 12:10:00,46.22,46.3,46.21,46.22,83700.0,32.6833,32.7399,32.6762,32.6833,83700.0
2009-06-18 12:20:00,46.22,46.26,46.14,46.24,78600.0,32.6833,32.7116,32.6267,32.6975,78600.0
2009-06-18 12:30:00,46.25,46.27,46.24,46.27,42100.0,32.7045,32.7187,32.6975,32.7187,42100.0
2009-06-18 12:40:00,46.27,46.35,46.27,46.34,56400.0,32.7187,32.7752,32.7187,32.7682,56400.0
2009-06-18 12:50:00,46.34,46.37,46.28,46.3,54400.0,32.7682,32.7894,32.7257,32.7399,54400.0
2009-06-18 13:00:00,46.3,46.36,46.29,46.36,56800.0,32.7399,32.7823,32.7328,32.7823,56800.0
2009-06-18 13:10:00,46.36,46.42,46.33,46.34,74000.0,32.7823,32.8247,32.7611,32.7682,74000.0
2009-06-18 13:20:00,46.35,46.35,46.25,46.3,74600.0,32.7752,32.7752,32.7045,32.7399,74600.0
2009-06-18 13:30:00,46.29,46.33,46.18,46.18,48500.0,32.7328,32.7611,32.655,32.655,48500.0
2009-06-18 13:40:00,46.19,46.29,46.17,46.27,76000.0,32.6621,32.7328,32.648,32.7187,76000.0
2009-06-18 13:50:00,46.26,46.31,46.25,46.25,43000.0,32.7116,32.747,32.7045,32.7045,43000.0
2009-06-18 14:00:00,46.24,46.29,46.19,46.24,88300.0,32.6975,32.7328,32.6621,32.6975,88300.0
2009-06-18 14:10:00,46.26,46.3,46.18,46.28,70600.0,32.7116,32.7399,32.655,32.7257,70600.0
2009-06-18 14:20:00,46.28,46.3,46.19,46.23,71100.0,32.7257,32.7399,32.6621,32.6904,71100.0
2009-06-18 14:30:00,46.23,46.28,46.19,46.19,88600.0,32.6904,32.7257,32.6621,32.6621,88600.0
2009-06-18 14:40:00,46.2,46.28,46.19,46.24,57700.0,32.6692,32.7257,32.6621,32.6975,57700.0
2009-06-18 14:50:00,46.25,46.28,46.22,46.27,51700.0,32.7045,32.7257,32.6833,32.7187,51700.0
2009-06-18 15:00:00,46.28,46.3,46.24,46.28,79000.0,32.7257,32.7399,32.6975,32.7257,79000.0
2009-06-18 15:10:00,46.28,46.35,46.25,46.31,88500.0,32.7257,32.7752,32.7045,32.747,88500.0
2009-06-18 15:20:00,46.31,46.31,46.18,46.2,101100.0,32.747,32.747,32.655,32.6692,101100.0
2009-06-18 15:30:00,46.21,46.23,46.14,46.18,176200.0,32.6762,32.6904,32.6267,32.655,176200.0
2009-06-18 15:40:00,46.18,46.25,46.15,46.22,219600.0,32.655,32.7045,32.6338,32.6833,219600.0
2009-06-18 15:50:00,46.22,46.28,46.18,46.23,445600.0,32.6833,32.7257,32.655,32.6904,445600.0
2009-06-19 09:30:00,46.42,46.7,46.21,46.26,1229100.0,32.8247,33.0227,32.6762,32.7116,1229100.0
2009-06-19 09:40:00,46.27,46.37,46.26,46.28,73800.0,32.7187,32.7894,32.7116,32.7257,73800.0
2009-06-19 09:50:00,46.27,46.34,46.24,46.28,89500.0,32.7187,32.7682,32.6975,32.7257,89500.0
2009-06-19 10:00:00,46.28,46.31,46.26,46.26,99200.0,32.7257,32.747,32.7116,32.7116,99200.0
2009-06-19 10:10:00,46.24,46.32,46.19,46.3,65200.0,32.6975,32.754,32.6621,32.7399,65200.0
2009-06-19 10:20:00,46.3,46.31,46.26,46.29,54500.0,32.7399,32.747,32.7116,32.7328,54500.0
2009-06-19 10:30:00,46.3,46.31,46.26,46.3,91900.0,32.7399,32.747,32.7116,32.7399,91900.0
2009-06-19 10:40:00,46.3,46.31,46.25,46.29,91200.0,32.7399,32.747,32.7045,32.7328,91200.0
2009-06-19 10:50:00,46.3,46.31,46.28,46.29,89300.0,32.7399,32.747,32.7257,32.7328,89300.0
2009-06-19 11:00:00,46.29,46.31,46.28,46.29,89200.0,32.7328,32.747,32.7257,32.7328,89200.0
2009-06-19 11:10:00,46.29,46.31,46.27,46.28,77800.0,32.7328,32.747,32.7187,32.7257,77800.0
2009-06-19 11:20:00,46.28,46.3,46.26,46.27,57500.0,32.7257,32.7399,32.7116,32.7187,57500.0
2009-06-19 11:30:00,46.27,46.29,46.25,46.28,43600.0,32.7187,32.7328,32.7045,32.7257,43600.0
2009-06-19 11:40:00,46.28,46.29,46.17,46.19,67100.0,32.7257,32.7328,32.648,32.6621,67100.0
2009-06-19 11:50:00,46.2,46.28,46.2,46.23,40300.0,32.6692,32.7257,32.6692,32.6904,40300.0
2009-06-19 12:00:00,46.22,46.3,46.22,46.28,101200.0,32.6833,32.7399,32.6833,32.7257,101200.0
2009-06-19 12:10:00,46.28,46.29,46.14,46.21,63800.0,32.7257,32.7328,32.6267,32.6762,63800.0
2009-06-19 12:20:00,46.21,46.22,46.1,46.14,112700.0,32.6762,32.6833,32.5985,32.6267,112700.0
2009-06-19 12:30:00,46.14,46.22,46.11,46.17,47600.0,32.6267,32.6833,32.6055,32.648,47600.0
2009-06-19 12:40:00,46.18,46.19,46.14,46.15,25600.0,32.655,32.6621,32.6267,32.6338,25600.0
2009-06-19 12:50:00,46.15,46.15,46.05,46.06,76100.0,32.6338,32.6338,32.5631,32.5702,76100.0
2009-06-19 13:00:00,46.08,46.17,46.07,46.1,41500.0,32.5843,32.648,32.5772,32.5985,41500.0
2009-06-19 13:10:00,46.1,46.2,46.07,46.08,37800.0,32.5985,32.6692,32.5772,32.5843,37800.0
2009-06-19 13:20:00,46.07,46.19,46.06,46.17,65200.0,32.5772,32.6621,32.5702,32.648,65200.0
2009-06-19 13:30:00,46.16,46.22,46.16,46.18,35700.0,32.6409,32.6833,32.6409,32.655,35700.0
2009-06-19 13:40:00,46.17,46.18,46.1,46.15,41200.0,32.648,32.655,32.5985,32.6338,41200.0
2009-06-19 13:50:00,46.15,46.15,46.08,46.1,69500.0,32.6338,32.6338,32.5843,32.5985,69500.0
2009-06-19 14:00:00,46.09,46.12,46.06,46.08,54900.0,32.5914,32.6126,32.5702,32.5843,54900.0
2009-06-19 14:10:00,46.09,46.09,45.97,45.98,72800.0,32.5914,32.5914,32.5065,32.5136,72800.0
2009-06-19 14:20:00,45.98,46.0,45.91,45.97,52100.0,32.5136,32.5277,32.4641,32.5065,52100.0
2009-06-19 14:30:00,45.97,46.06,45.97,46.01,38400.0,32.5065,32.5702,32.5065,32.5348,38400.0
2009-06-19 14:40:00,46.01,46.07,46.0,46.07,40200.0,32.5348,32.5772,32.5277,32.5772,40200.0
2009-06-19 14:50:00,46.05,46.09,46.02,46.08,44200.0,32.5631,32.5914,32.5419,32.5843,44200.0
2009-06-19 15:00:00,46.08,46.15,46.05,46.09,63900.0,32.5843,32.6338,32.5631,32.5914,63900.0
2009-06-19 15:10:00,46.09,46.28,46.08,46.25,115200.0,32.5914,32.7257,32.5843,32.7045,115200.0
2009-06-19 15:20:00,46.26,46.31,46.23,46.29,154200.0,32.7116,32.747,32.6904,32.7328,154200.0
2009-06-19 15:30:00,46.29,46.33,46.22,46.23,121600.0,32.7328,32.7611,32.6833,32.6904,121600.0
2009-06-19 15:40:00,46.22,46.26,46.17,46.26,188300.0,32.6833,32.7116,32.648,32.7116,188300.0
2009-06-19 15:50:00,46.25,46.25,46.1,46.11,476900.0,32.7045,32.7045,32.5985,32.6055,476900.0
2009-06-22 09:30:00,45.81,45.98,45.52,45.79,273000.0,32.3934,32.5136,32.1883,32.3793,273000.0
2009-06-22 09:40:00,45.78,45.85,45.57,45.77,120000.0,32.3722,32.4217,32.2237,32.3651,120000.0
2009-06-22 09:50:00,45.78,45.89,45.64,45.81,163200.0,32.3722,32.45,32.2732,32.3934,163200.0
2009-06-22 10:00:00,45.82,46.1,45.7,46.05,166800.0,32.4005,32.5985,32.3156,32.5631,166800.0
2009-06-22 10:10:00,46.06,46.17,46.0,46.11,181900.0,32.5702,32.648,32.5277,32.6055,181900.0
2009-06-22 10:20:00,46.12,46.22,45.94,46.02,60600.0,32.6126,32.6833,32.4853,32.5419,60600.0
2009-06-22 10:30:00,46.01,46.03,45.78,45.96,124400.0,32.5348,32.549,32.3722,32.4995,124400.0
2009-06-22 10:40:00,45.96,46.08,45.83,46.06,136100.0,32.4995,32.5843,32.4075,32.5702,136100.0
2009-06-22 10:50:00,46.06,46.12,45.92,45.97,64300.0,32.5702,32.6126,32.4712,32.5065,64300.0
2009-06-22 11:00:00,45.97,45.99,45.79,45.89,152900.0,32.5065,32.5207,32.3793,32.45,152900.0
2009-06-22 11:10:00,45.9,45.9,45.83,45.85,120100.0,32.457,32.457,32.4075,32.4217,120100.0
2009-06-22 11:20:00,45.84,46.01,45.84,45.89,96500.0,32.4146,32.5348,32.4146,32.45,96500.0
2009-06-22 11:30:00,45.89,45.89,45.58,45.59,464000.0,32.45,32.45,32.2308,32.2378,464000.0
2009-06-22 11:40:00,45.6,45.65,45.52,45.53,153800.0,32.2449,32.2803,32.1883,32.1954,153800.0
2009-06-22 11:50:00,45.54,45.56,45.49,45.49,151300.0,32.2025,32.2166,32.1671,32.1671,151300.0
2009-06-22 12:00:00,45.5,45.52,45.4,45.41,135200.0,32.1742,32.1883,32.1035,32.1105,135200.0
2009-06-22 12:10:00,45.42,45.56,45.41,45.49,87800.0,32.1176,32.2166,32.1105,32.1671,87800.0
2009-06-22 12:20:00,45.5,45.58,45.45,45.56,67200.0,32.1742,32.2308,32.1388,32.2166,67200.0
2009-06-22 12:30:00,45.56,45.64,45.48,45.49,102300.0,32.2166,32.2732,32.16,32.1671,102300.0
2009-06-22 12:40:00,45.5,45.5,45.44,45.45,86600.0,32.1742,32.1742,32.1318,32.1388,86600.0
2009-06-22 12:50:00,45.45,45.53,45.44,45.52,32200.0,32.1388,32.1954,32.1318,32.1883,32200.0
2009-06-22 13:00:00,45.53,45.54,45.44,45.48,64300.0,32.1954,32.2025,32.1318,32.16,64300.0
2009-06-22 13:10:00,45.48,45.48,45.35,45.36,63100.0,32.16,32.16,32.0681,32.0752,63100.0
2009-06-22 13:20:00,45.36,45.38,45.29,45.33,83500.0,32.0752,32.0893,32.0257,32.054,83500.0
2009-06-22 13:30:00,45.34,45.45,45.25,45.38,117800.0,32.061,32.1388,31.9974,32.0893,117800.0
2009-06-22 13:40:00,45.39,45.41,45.38,45.39,31700.0,32.0964,32.1105,32.0893,32.0964,31700.0
2009-06-22 13:50:00,45.4,45.41,45.34,45.4,60200.0,32.1035,32.1105,32.061,32.1035,60200.0
2009-06-22 14:00:00,45.39,45.5,45.36,45.49,65600.0,32.0964,32.1742,32.0752,32.1671,65600.0
2009-06-22 14:10:00,45.5,45.5,45.42,45.44,100100.0,32.1742,32.1742,32.1176,32.1318,100100.0
2009-06-22 14:20:00,45.45,45.59,45.42,45.47,113000.0,32.1388,32.2378,32.1176,32.153,113000.0
2009-06-22 14:30:00,45.47,45.62,45.41,45.62,69600.0,32.153,32.259,32.1105,32.259,69600.0
2009-06-22 14:40:00,45.61,45.61,45.5,45.54,119400.0,32.252,32.252,32.1742,32.2025,119400.0
2009-06-22 14:50:00,45.54,45.67,45.54,45.61,102000.0,32.2025,32.2944,32.2025,32.252,102000.0
2009-06-22 15:00:00,45.62,45.7,45.57,45.6,92600.0,32.259,32.3156,32.2237,32.2449,92600.0
2009-06-22 15:10:00,45.6,45.61,45.55,45.6,130800.0,32.2449,32.252,32.2095,32.2449,130800.0
2009-06-22 15:20:00,45.61,45.61,45.54,45.6,81900.0,32.252,32.252,32.2025,32.2449,81900.0
2009-06-22 15:30:00,45.6,45.66,45.56,45.65,172700.0,32.2449,32.2873,32.2166,32.2803,172700.0
2009-06-22 15:40:00,45.66,45.67,45.46,45.49,186000.0,32.2873,32.2944,32.1459,32.1671,186000.0
2009-06-22 15:50:00,45.49,45.5,45.31,45.35,413100.0,32.1671,32.1742,32.0398,32.0681,413100.0
2009-06-23 09:30:00,46.01,46.05,45.43,45.48,167200.0,32.5348,32.5631,32.1247,32.16,167200.0
2009-06-23 09:40:00,45.53,45.56,45.31,45.43,120800.0,32.1954,32.2166,32.0398,32.1247,120800.0
2009-06-23 09:50:00,45.46,45.64,45.42,45.58,100400.0,32.1459,32.2732,32.1176,32.2308,100400.0
2009-06-23 10:00:00,45.58,45.58,45.26,45.38,157700.0,32.2308,32.2308,32.0045,32.0893,157700.0
2009-06-23 10:10:00,45.38,45.41,45.27,45.35,107000.0,32.0893,32.1105,32.0115,32.0681,107000.0
2009-06-23 10:20:00,45.33,45.43,45.25,45.25,102200.0,32.054,32.1247,31.9974,31.9974,102200.0
2009-06-23 10:30:00,45.26,45.37,45.24,45.35,102700.0,32.0045,32.0823,31.9903,32.0681,102700.0
2009-06-23 10:40:00,45.35,45.37,45.21,45.31,97400.0,32.0681,32.0823,31.9691,32.0398,97400.0
2009-06-23 10:50:00,45.3,45.39,45.23,45.37,128200.0,32.0328,32.0964,31.9833,32.0823,128200.0
2009-06-23 11:00:00,45.36,45.41,45.24,45.31,78600.0,32.0752,32.1105,31.9903,32.0398,78600.0
2009-06-23 11:10:00,45.33,45.41,45.32,45.37,98500.0,32.054,32.1105,32.0469,32.0823,98500.0
2009-06-23 11:20:00,45.37,45.37,45.28,45.28,57700.0,32.0823,32.0823,32.0186,32.0186,57700.0
2009-06-23 11:30:00,45.28,45.38,45.19,45.38,177600.0,32.0186,32.0893,31.955,32.0893,177600.0
2009-06-23 11:40:00,45.38,45.41,45.25,45.27,67400.0,32.0893,32.1105,31.9974,32.0115,67400.0
2009-06-23 11:50:00,45.27,45.38,45.27,45.29,51700.0,32.0115,32.0893,32.0115,32.0257,51700.0
2009-06-23 12:00:00,45.28,45.33,45.25,45.29,65400.0,32.0186,32.054,31.9974,32.0257,65400.0
2009-06-23 12:10:00,45.3,45.31,45.22,45.27,43200.0,32.0328,32.0398,31.9762,32.0115,43200.0
2009-06-23 12:20:00,45.28,45.29,45.19,45.21,38900.0,32.0186,32.0257,31.955,31.9691,38900.0
2009-06-23 12:30:00,45.22,45.38,45.22,45.29,37500.0,31.9762,32.0893,31.9762,32.0257,37500.0
2009-06-23 12:40:00,45.29,45.29,45.15,45.18,59500.0,32.0257,32.0257,31.9267,31.9479,59500.0
2009-06-23 12:50:00,45.18,45.22,45.11,45.12,32600.0,31.9479,31.9762,31.8984,31.9055,32600.0
2009-06-23 13:00:00,45.12,45.23,45.1,45.2,93800.0,31.9055,31.9833,31.8913,31.962,93800.0
2009-06-23 13:10:00,45.2,45.25,45.13,45.17,44600.0,31.962,31.9974,31.9125,31.9408,44600.0
2009-06-23 13:20:00,45.19,45.25,45.12,45.15,62600.0,31.955,31.9974,31.9055,31.9267,62600.0
2009-06-23 13:30:00,45.15,45.16,45.11,45.15,39300.0,31.9267,31.9338,31.8984,31.9267,39300.0
2009-06-23 13:40:00,45.15,45.15,45.08,45.09,46200.0,31.9267,31.9267,31.8772,31.8843,46200.0
2009-06-23 13:50:00,45.08,45.13,45.06,45.11,84800.0,31.8772,31.9125,31.8631,31.8984,84800.0
2009-06-23 14:00:00,45.11,45.21,45.06,45.16,59800.0,31.8984,31.9691,31.8631,31.9338,59800.0
2009-06-23 14:10:00,45.17,45.3,45.16,45.23,77300.0,31.9408,32.0328,31.9338,31.9833,77300.0
2009-06-23 14:20:00,45.23,45.24,45.17,45.19,34500.0,31.9833,31.9903,31.9408,31.955,34500.0
2009-06-23 14:30:00,45.19,45.2,45.08,45.09,41700.0,31.955,31.962,31.8772,31.8843,41700.0
2009-06-23 14:40:00,45.08,45.13,45.0,45.06,105600.0,31.8772,31.9125,31.8206,31.8631,105600.0
2009-06-23 14:50:00,45.06,45.14,45.01,45.06,56800.0,31.8631,31.9196,31.8277,31.8631,56800.0
2009-06-23 15:00:00,45.06,45.08,45.01,45.03,60500.0,31.8631,31.8772,31.8277,31.8418,60500.0
2009-06-23 15:10:00,45.02,45.14,45.02,45.1,76100.0,31.8348,31.9196,31.8348,31.8913,76100.0
2009-06-23 15:20:00,45.1,45.22,45.09,45.21,108000.0,31.8913,31.9762,31.8843,31.9691,108000.0
2009-06-23 15:30:00,45.21,45.21,45.03,45.04,148700.0,31.9691,31.9691,31.8418,31.8489,148700.0
2009-06-23 15:40:00,45.04,45.1,45.0,45.1,191200.0,31.8489,31.8913,31.8206,31.8913,191200.0
2009-06-23 15:50:00,45.1,45.32,44.98,45.08,495000.0,31.8913,32.0469,31.8065,31.8772,495000.0
2009-06-24 09:30:00,45.21,45.25,44.78,44.92,194600.0,31.9691,31.9974,31.6651,31.7641,194600.0
2009-06-24 09:40:00,44.91,45.14,44.89,44.96,122700.0,31.757,31.9196,31.7428,31.7923,122700.0
2009-06-24 09:50:00,44.96,45.0,44.85,44.91,153400.0,31.7923,31.8206,31.7146,31.757,153400.0
2009-06-24 10:00:00,44.91,44.96,44.81,44.93,140600.0,31.757,31.7923,31.6863,31.7711,140600.0
2009-06-24 10:10:00,44.94,45.25,44.93,45.13,173900.0,31.7782,31.9974,31.7711,31.9125,173900.0
2009-06-24 10:20:00,45.12,45.33,45.09,45.31,130600.0,31.9055,32.054,31.8843,32.0398,130600.0
2009-06-24 10:30:00,45.31,45.32,45.03,45.1,136500.0,32.0398,32.0469,31.8418,31.8913,136500.0
2009-06-24 10:40:00,45.09,45.24,45.05,45.22,77200.0,31.8843,31.9903,31.856,31.9762,77200.0
2009-06-24 10:50:00,45.23,45.31,45.18,45.18,86900.0,31.9833,32.0398,31.9479,31.9479,86900.0
2009-06-24 11:00:00,45.19,45.21,45.08,45.12,53700.0,31.955,31.9691,31.8772,31.9055,53700.0
2009-06-24 11:10:00,45.12,45.2,45.1,45.17,83200.0,31.9055,31.962,31.8913,31.9408,83200.0
2009-06-24 11:20:00,45.17,45.24,45.15,45.19,35800.0,31.9408,31.9903,31.9267,31.955,35800.0
2009-06-24 11:30:00,45.2,45.24,45.1,45.11,43200.0,31.962,31.9903,31.8913,31.8984,43200.0
2009-06-24 11:40:00,45.11,45.15,45.08,45.08,57800.0,31.8984,31.9267,31.8772,31.8772,57800.0
2009-06-24 11:50:00,45.08,45.13,45.08,45.1,37700.0,31.8772,31.9125,31.8772,31.8913,37700.0
2009-06-24 12:00:00,45.11,45.13,45.06,45.12,68700.0,31.8984,31.9125,31.8631,31.9055,68700.0
2009-06-24 12:10:00,45.12,45.12,45.04,45.05,47000.0,31.9055,31.9055,31.8489,31.856,47000.0
2009-06-24 12:20:00,45.05,45.11,45.04,45.1,57600.0,31.856,31.8984,31.8489,31.8913,57600.0
2009-06-24 12:30:00,45.1,45.11,45.05,45.06,38400.0,31.8913,31.8984,31.856,31.8631,38400.0
2009-06-24 12:40:00,45.05,45.1,45.01,45.09,53400.0,31.856,31.8913,31.8277,31.8843,53400.0
2009-06-24 12:50:00,45.09,45.13,45.09,45.11,45200.0,31.8843,31.9125,31.8843,31.8984,45200.0
2009-06-24 13:00:00,45.13,45.25,45.12,45.23,54800.0,31.9125,31.9974,31.9055,31.9833,54800.0
2009-06-24 13:10:00,45.22,45.24,45.2,45.24,32300.0,31.9762,31.9903,31.962,31.9903,32300.0
2009-06-24 13:20:00,45.23,45.25,45.21,45.24,49100.0,31.9833,31.9974,31.9691,31.9903,49100.0
2009-06-24 13:30:00,45.25,45.27,45.2,45.27,55900.0,31.9974,32.0115,31.962,32.0115,55900.0
2009-06-24 13:40:00,45.26,45.26,45.2,45.21,42600.0,32.0045,32.0045,31.962,31.9691,42600.0
2009-06-24 13:50:00,45.21,45.24,45.2,45.2,32000.0,31.9691,31.9903,31.962,31.962,32000.0
2009-06-24 14:00:00,45.2,45.22,45.15,45.18,77500.0,31.962,31.9762,31.9267,31.9479,77500.0
2009-06-24 14:10:00,45.18,45.28,45.14,45.22,69700.0,31.9479,32.0186,31.9196,31.9762,69700.0
2009-06-24 14:20:00,45.2,45.27,45.02,45.11,234100.0,31.962,32.0115,31.8348,31.8984,234100.0
2009-06-24 14:30:00,45.1,45.14,44.95,44.98,170600.0,31.8913,31.9196,31.7853,31.8065,170600.0
2009-06-24 14:40:00,44.97,45.09,44.95,45.01,106400.0,31.7994,31.8843,31.7853,31.8277,106400.0
2009-06-24 14:50:00,45.01,45.13,45.01,45.04,55700.0,31.8277,31.9125,31.8277,31.8489,55700.0
2009-06-24 15:00:00,45.05,45.08,44.8,44.83,165800.0,31.856,31.8772,31.6792,31.7004,165800.0
2009-06-24 15:10:00,44.83,44.88,44.8,44.87,145700.0,31.7004,31.7358,31.6792,31.7287,145700.0
2009-06-24 15:20:00,44.86,44.94,44.82,44.9,132900.0,31.7216,31.7782,31.6933,31.7499,132900.0
2009-06-24 15:30:00,44.91,44.99,44.9,44.96,133300.0,31.757,31.8136,31.7499,31.7923,133300.0
2009-06-24 15:40:00,44.96,45.07,44.87,45.02,169000.0,31.7923,31.8701,31.7287,31.8348,169000.0
2009-06-24 15:50:00,45.02,45.09,44.96,45.05,348500.0,31.8348,31.8843,31.7923,31.856,348500.0
2009-06-25 09:30:00,44.82,45.18,44.82,45.0,116900.0,31.6933,31.9479,31.6933,31.8206,116900.0
2009-06-25 09:40:00,45.0,45.17,44.98,45.06,148000.0,31.8206,31.9408,31.8065,31.8631,148000.0
2009-06-25 09:50:00,45.04,45.37,45.04,45.35,187500.0,31.8489,32.0823,31.8489,32.0681,187500.0
2009-06-25 10:00:00,45.35,45.5,45.3,45.35,78700.0,32.0681,32.1742,32.0328,32.0681,78700.0
2009-06-25 10:10:00,45.35,45.58,45.35,45.52,104300.0,32.0681,32.2308,32.0681,32.1883,104300.0
2009-06-25 10:20:00,45.53,45.53,45.37,45.4,79800.0,32.1954,32.1954,32.0823,32.1035,79800.0
2009-06-25 10:30:00,45.4,45.46,45.25,45.26,93000.0,32.1035,32.1459,31.9974,32.0045,93000.0
2009-06-25 10:40:00,45.25,45.28,45.14,45.18,60600.0,31.9974,32.0186,31.9196,31.9479,60600.0
2009-06-25 10:50:00,45.18,45.34,45.16,45.24,77600.0,31.9479,32.061,31.9338,31.9903,77600.0
2009-06-25 11:00:00,45.23,45.44,45.2,45.39,55100.0,31.9833,32.1318,31.962,32.0964,55100.0
2009-06-25 11:10:00,45.38,45.38,45.22,45.29,32900.0,32.0893,32.0893,31.9762,32.0257,32900.0
2009-06-25 11:20:00,45.28,45.45,45.28,45.45,56700.0,32.0186,32.1388,32.0186,32.1388,56700.0
2009-06-25 11:30:00,45.45,45.59,45.45,45.58,51200.0,32.1388,32.2378,32.1388,32.2308,51200.0
2009-06-25 11:40:00,45.59,45.68,45.47,45.64,59600.0,32.2378,32.3015,32.153,32.2732,59600.0
2009-06-25 11:50:00,45.6,45.74,45.52,45.73,51000.0,32.2449,32.3439,32.1883,32.3368,51000.0
2009-06-25 12:00:00,45.73,45.74,45.59,45.59,63500.0,32.3368,32.3439,32.2378,32.2378,63500.0
2009-06-25 12:10:00,45.59,45.7,45.56,45.7,64200.0,32.2378,32.3156,32.2166,32.3156,64200.0
2009-06-25 12:20:00,45.69,45.74,45.66,45.74,63700.0,32.3085,32.3439,32.2873,32.3439,63700.0
2009-06-25 12:30:00,45.75,45.78,45.72,45.73,73600.0,32.351,32.3722,32.3298,32.3368,73600.0
2009-06-25 12:40:00,45.74,45.75,45.73,45.75,69400.0,32.3439,32.351,32.3368,32.351,69400.0
2009-06-25 12:50:00,45.74,45.83,45.71,45.77,109800.0,32.3439,32.4075,32.3227,32.3651,109800.0
2009-06-25 13:00:00,45.78,45.98,45.76,45.96,191100.0,32.3722,32.5136,32.358,32.4995,191100.0
2009-06-25 13:10:00,45.97,46.2,45.96,46.14,212600.0,32.5065,32.6692,32.4995,32.6267,212600.0
2009-06-25 13:20:00,46.14,46.3,46.12,46.27,217400.0,32.6267,32.7399,32.6126,32.7187,217400.0
2009-06-25 13:30:00,46.27,46.31,46.21,46.21,152600.0,32.7187,32.747,32.6762,32.6762,152600.0
2009-06-25 13:40:00,46.21,46.26,46.19,46.2,78600.0,32.6762,32.7116,32.6621,32.6692,78600.0
2009-06-25 13:50:00,46.19,46.26,46.17,46.24,91100.0,32.6621,32.7116,32.648,32.6975,91100.0
2009-06-25 14:00:00,46.25,46.25,46.13,46.15,95000.0,32.7045,32.7045,32.6197,32.6338,95000.0
2009-06-25 14:10:00,46.15,46.16,46.01,46.06,121300.0,32.6338,32.6409,32.5348,32.5702,121300.0
2009-06-25 14:20:00,46.05,46.11,46.02,46.1,70800.0,32.5631,32.6055,32.5419,32.5985,70800.0
2009-06-25 14:30:00,46.11,46.16,46.04,46.07,98900.0,32.6055,32.6409,32.556,32.5772,98900.0
2009-06-25 14:40:00,46.08,46.1,46.02,46.09,77000.0,32.5843,32.5985,32.5419,32.5914,77000.0
2009-06-25 14:50:00,46.08,46.12,46.02,46.08,83300.0,32.5843,32.6126,32.5419,32.5843,83300.0
2009-06-25 15:00:00,46.06,46.31,46.05,46.28,290700.0,32.5702,32.747,32.5631,32.7257,290700.0
2009-06-25 15:10:00,46.28,46.32,46.12,46.19,251200.0,32.7257,32.754,32.6126,32.6621,251200.0
2009-06-25 15:20:00,46.18,46.29,46.16,46.22,228700.0,32.655,32.7328,32.6409,32.6833,228700.0
2009-06-25 15:30:00,46.21,46.25,46.03,46.09,225200.0,32.6762,32.7045,32.549,32.5914,225200.0
2009-06-25 15:40:00,46.1,46.24,46.04,46.24,257400.0,32.5985,32.6975,32.556,32.6975,257400.0
2009-06-25 15:50:00,46.23,46.34,46.15,46.27,560700.0,32.6904,32.7682,32.6338,32.7187,560700.0
2009-06-26 09:30:00,46.03,46.24,45.83,46.1,110100.0,32.549,32.6975,32.4075,32.5985,110100.0
2009-06-26 09:40:00,46.11,46.43,46.1,46.37,88500.0,32.6055,32.8318,32.5985,32.7894,88500.0
2009-06-26 09:50:00,46.36,46.36,46.08,46.12,130100.0,32.7823,32.7823,32.5843,32.6126,130100.0
2009-06-26 10:00:00,46.11,46.25,46.08,46.16,48400.0,32.6055,32.7045,32.5843,32.6409,48400.0
2009-06-26 10:10:00,46.14,46.2,46.08,46.09,62600.0,32.6267,32.6692,32.5843,32.5914,62600.0
2009-06-26 10:20:00,46.1,46.24,46.08,46.22,113200.0,32.5985,32.6975,32.5843,32.6833,113200.0
2009-06-26 10:30:00,46.22,46.29,46.12,46.13,113700.0,32.6833,32.7328,32.6126,32.6197,113700.0
2009-06-26 10:40:00,46.13,46.17,46.04,46.12,59100.0,32.6197,32.648,32.556,32.6126,59100.0
2009-06-26 10:50:00,46.13,46.17,46.08,46.12,62900.0,32.6197,32.648,32.5843,32.6126,62900.0
2009-06-26 11:00:00,46.1,46.17,46.09,46.15,78000.0,32.5985,32.648,32.5914,32.6338,78000.0
2009-06-26 11:10:00,46.14,46.24,46.09,46.24,51400.0,32.6267,32.6975,32.5914,32.6975,51400.0
2009-06-26 11:20:00,46.24,46.3,46.23,46.26,85400.0,32.6975,32.7399,32.6904,32.7116,85400.0
2009-06-26 11:30:00,46.28,46.33,46.24,46.27,91100.0,32.7257,32.7611,32.6975,32.7187,91100.0
2009-06-26 11:40:00,46.27,46.3,46.24,46.26,37000.0,32.7187,32.7399,32.6975,32.7116,37000.0
2009-06-26 11:50:00,46.25,46.32,46.24,46.27,43000.0,32.7045,32.754,32.6975,32.7187,43000.0
2009-06-26 12:00:00,46.27,46.33,46.25,46.25,47900.0,32.7187,32.7611,32.7045,32.7045,47900.0
2009-06-26 12:10:00,46.27,46.29,46.18,46.21,42300.0,32.7187,32.7328,32.655,32.6762,42300.0
2009-06-26 12:20:00,46.2,46.27,46.2,46.24,28900.0,32.6692,32.7187,32.6692,32.6975,28900.0
2009-06-26 12:30:00,46.24,46.26,46.21,46.26,23700.0,32.6975,32.7116,32.6762,32.7116,23700.0
2009-06-26 12:40:00,46.25,46.32,46.22,46.31,34000.0,32.7045,32.754,32.6833,32.747,34000.0
2009-06-26 12:50:00,46.3,46.35,46.26,46.31,49300.0,32.7399,32.7752,32.7116,32.747,49300.0
2009-06-26 13:00:00,46.31,46.32,46.21,46.22,36700.0,32.747,32.754,32.6762,32.6833,36700.0
2009-06-26 13:10:00,46.21,46.24,46.17,46.22,28500.0,32.6762,32.6975,32.648,32.6833,28500.0
2009-06-26 13:20:00,46.23,46.29,46.2,46.27,34700.0,32.6904,32.7328,32.6692,32.7187,34700.0
2009-06-26 13:30:00,46.27,46.3,46.23,46.29,49200.0,32.7187,32.7399,32.6904,32.7328,49200.0
2009-06-26 13:40:00,46.3,46.32,46.25,46.25,24200.0,32.7399,32.754,32.7045,32.7045,24200.0
2009-06-26 13:50:00,46.25,46.3,46.24,46.28,37500.0,32.7045,32.7399,32.6975,32.7257,37500.0
2009-06-26 14:00:00,46.27,46.3,46.26,46.27,34900.0,32.7187,32.7399,32.7116,32.7187,34900.0
2009-06-26 14:10:00,46.26,46.33,46.26,46.31,65700.0,32.7116,32.7611,32.7116,32.747,65700.0
2009-06-26 14:20:00,46.31,46.33,46.27,46.3,55500.0,32.747,32.7611,32.7187,32.7399,55500.0
2009-06-26 14:30:00,46.29,46.38,46.27,46.37,69600.0,32.7328,32.7965,32.7187,32.7894,69600.0
2009-06-26 14:40:00,46.38,46.44,46.36,46.43,96800.0,32.7965,32.8389,32.7823,32.8318,96800.0
2009-06-26 14:50:00,46.43,46.48,46.38,46.47,54700.0,32.8318,32.8672,32.7965,32.8601,54700.0
2009-06-26 15:00:00,46.48,46.53,46.46,46.48,115600.0,32.8672,32.9025,32.853,32.8672,115600.0
2009-06-26 15:10:00,46.49,46.51,46.45,46.48,76800.0,32.8742,32.8884,32.846,32.8672,76800.0
2009-06-26 15:20:00,46.48,46.49,46.45,46.48,74700.0,32.8672,32.8742,32.846,32.8672,74700.0
2009-06-26 15:30:00,46.48,46.51,46.43,46.43,125600.0,32.8672,32.8884,32.8318,32.8318,125600.0
2009-06-26 15:40:00,46.43,46.6,46.43,46.54,256300.0,32.8318,32.952,32.8318,32.9096,256300.0
2009-06-26 15:50:00,46.54,46.56,46.34,46.39,386300.0,32.9096,32.9237,32.7682,32.8035,386300.0
2009-06-29 09:30:00,46.79,46.8,46.15,46.23,163200.0,33.0864,33.0934,32.6338,32.6904,163200.0
2009-06-29 09:40:00,46.21,46.39,46.16,46.18,54100.0,32.6762,32.8035,32.6409,32.655,54100.0
2009-06-29 09:50:00,46.17,46.2,46.01,46.15,112000.0,32.648,32.6692,32.5348,32.6338,112000.0
2009-06-29 10:00:00,46.15,46.19,46.04,46.17,76700.0,32.6338,32.6621,32.556,32.648,76700.0
2009-06-29 10:10:00,46.21,46.23,46.06,46.18,81200.0,32.6762,32.6904,32.5702,32.655,81200.0
2009-06-29 10:20:00,46.18,46.37,46.17,46.37,64500.0,32.655,32.7894,32.648,32.7894,64500.0
2009-06-29 10:30:00,46.38,46.49,46.33,46.46,54300.0,32.7965,32.8742,32.7611,32.853,54300.0
2009-06-29 10:40:00,46.44,46.6,46.31,46.5,69600.0,32.8389,32.952,32.747,32.8813,69600.0
2009-06-29 10:50:00,46.49,46.52,46.33,46.39,46300.0,32.8742,32.8955,32.7611,32.8035,46300.0
2009-06-29 11:00:00,46.39,46.42,46.28,46.29,30600.0,32.8035,32.8247,32.7257,32.7328,30600.0
2009-06-29 11:10:00,46.3,46.47,46.27,46.34,37400.0,32.7399,32.8601,32.7187,32.7682,37400.0
2009-06-29 11:20:00,46.34,46.37,46.24,46.32,81900.0,32.7682,32.7894,32.6975,32.754,81900.0
2009-06-29 11:30:00,46.32,46.33,46.18,46.18,55600.0,32.754,32.7611,32.655,32.655,55600.0
2009-06-29 11:40:00,46.18,46.37,46.15,46.35,52000.0,32.655,32.7894,32.6338,32.7752,52000.0
2009-06-29 11:50:00,46.35,46.4,46.33,46.4,35200.0,32.7752,32.8106,32.7611,32.8106,35200.0
2009-06-29 12:00:00,46.4,46.43,46.37,46.42,27200.0,32.8106,32.8318,32.7894,32.8247,27200.0
2009-06-29 12:10:00,46.42,46.49,46.42,46.44,117200.0,32.8247,32.8742,32.8247,32.8389,117200.0
2009-06-29 12:20:00,46.45,46.45,46.33,46.38,91300.0,32.846,32.846,32.7611,32.7965,91300.0
2009-06-29 12:30:00,46.39,46.5,46.39,46.44,36600.0,32.8035,32.8813,32.8035,32.8389,36600.0
2009-06-29 12:40:00,46.44,46.5,46.44,46.48,23900.0,32.8389,32.8813,32.8389,32.8672,23900.0
2009-06-29 12:50:00,46.48,46.49,46.35,46.35,99300.0,32.8672,32.8742,32.7752,32.7752,99300.0
2009-06-29 13:00:00,46.35,46.41,46.33,46.38,33900.0,32.7752,32.8177,32.7611,32.7965,33900.0
2009-06-29 13:10:00,46.39,46.45,46.39,46.42,28900.0,32.8035,32.846,32.8035,32.8247,28900.0
2009-06-29 13:20:00,46.42,46.46,46.39,46.41,45600.0,32.8247,32.853,32.8035,32.8177,45600.0
2009-06-29 13:30:00,46.41,46.45,46.38,46.45,37100.0,32.8177,32.846,32.7965,32.846,37100.0
2009-06-29 13:40:00,46.44,46.49,46.4,46.48,127000.0,32.8389,32.8742,32.8106,32.8672,127000.0
2009-06-29 13:50:00,46.48,46.5,46.38,46.49,68100.0,32.8672,32.8813,32.7965,32.8742,68100.0
2009-06-29 14:00:00,46.49,46.49,46.38,46.39,64500.0,32.8742,32.8742,32.7965,32.8035,64500.0
2009-06-29 14:10:00,46.39,46.45,46.38,46.41,24400.0,32.8035,32.846,32.7965,32.8177,24400.0
2009-06-29 14:20:00,46.41,46.41,46.3,46.3,40300.0,32.8177,32.8177,32.7399,32.7399,40300.0
2009-06-29 14:30:00,46.3,46.42,46.27,46.27,54700.0,32.7399,32.8247,32.7187,32.7187,54700.0
2009-06-29 14:40:00,46.27,46.34,46.26,46.29,41700.0,32.7187,32.7682,32.7116,32.7328,41700.0
2009-06-29 14:50:00,46.3,46.38,46.29,46.37,36700.0,32.7399,32.7965,32.7328,32.7894,36700.0
2009-06-29 15:00:00,46.38,46.38,46.3,46.33,59000.0,32.7965,32.7965,32.7399,32.7611,59000.0
2009-06-29 15:10:00,46.33,46.36,46.3,46.33,89300.0,32.7611,32.7823,32.7399,32.7611,89300.0
2009-06-29 15:20:00,46.34,46.35,46.31,46.33,102400.0,32.7682,32.7752,32.747,32.7611,102400.0
2009-06-29 15:30:00,46.32,46.35,46.2,46.21,156400.0,32.754,32.7752,32.6692,32.6762,156400.0
2009-06-29 15:40:00,46.22,46.3,46.07,46.09,283900.0,32.6833,32.7399,32.5772,32.5914,283900.0
2009-06-29 15:50:00,46.1,46.24,46.09,46.22,455000.0,32.5985,32.6975,32.5914,32.6833,455000.0
2009-06-30 09:30:00,46.09,46.27,45.89,46.18,156300.0,32.5914,32.7187,32.45,32.655,156300.0
2009-06-30 09:40:00,46.2,46.29,46.06,46.09,96700.0,32.6692,32.7328,32.5702,32.5914,96700.0
2009-06-30 09:50:00,46.08,46.22,46.01,46.21,178400.0,32.5843,32.6833,32.5348,32.6762,178400.0
2009-06-30 10:00:00,46.21,46.21,46.01,46.03,437100.0,32.6762,32.6762,32.5348,32.549,437100.0
2009-06-30 10:10:00,46.02,46.12,45.91,45.94,338000.0,32.5419,32.6126,32.4641,32.4853,338000.0
2009-06-30 10:20:00,45.94,46.0,45.8,45.93,153600.0,32.4853,32.5277,32.3863,32.4782,153600.0
2009-06-30 10:30:00,45.93,45.93,45.76,45.82,100500.0,32.4782,32.4782,32.358,32.4005,100500.0
2009-06-30 10:40:00,45.82,45.96,45.7,45.95,139500.0,32.4005,32.4995,32.3156,32.4924,139500.0
2009-06-30 10:50:00,45.96,46.0,45.85,45.92,68300.0,32.4995,32.5277,32.4217,32.4712,68300.0
2009-06-30 11:00:00,45.91,46.0,45.89,45.94,66300.0,32.4641,32.5277,32.45,32.4853,66300.0
2009-06-30 11:10:00,45.93,46.0,45.88,45.99,50300.0,32.4782,32.5277,32.4429,32.5207,50300.0
2009-06-30 11:20:00,45.98,45.98,45.89,45.9,171900.0,32.5136,32.5136,32.45,32.457,171900.0
2009-06-30 11:30:00,45.9,45.9,45.78,45.82,98200.0,32.457,32.457,32.3722,32.4005,98200.0
2009-06-30 11:40:00,45.82,45.89,45.8,45.89,76800.0,32.4005,32.45,32.3863,32.45,76800.0
2009-06-30 11:50:00,45.88,45.95,45.85,45.91,36400.0,32.4429,32.4924,32.4217,32.4641,36400.0
2009-06-30 12:00:00,45.91,45.93,45.9,45.92,19800.0,32.4641,32.4782,32.457,32.4712,19800.0
2009-06-30 12:10:00,45.92,45.94,45.85,45.87,72500.0,32.4712,32.4853,32.4217,32.4358,72500.0
2009-06-30 12:20:00,45.86,45.9,45.78,45.86,72400.0,32.4288,32.457,32.3722,32.4288,72400.0
2009-06-30 12:30:00,45.85,45.89,45.75,45.78,74900.0,32.4217,32.45,32.351,32.3722,74900.0
2009-06-30 12:40:00,45.79,45.86,45.79,45.85,29700.0,32.3793,32.4288,32.3793,32.4217,29700.0
2009-06-30 12:50:00,45.85,45.86,45.84,45.84,24800.0,32.4217,32.4288,32.4146,32.4146,24800.0
2009-06-30 13:00:00,45.84,45.85,45.8,45.84,39200.0,32.4146,32.4217,32.3863,32.4146,39200.0
2009-06-30 13:10:00,45.84,45.84,45.77,45.77,22000.0,32.4146,32.4146,32.3651,32.3651,22000.0
2009-06-30 13:20:00,45.78,45.81,45.75,45.77,47500.0,32.3722,32.3934,32.351,32.3651,47500.0
2009-06-30 13:30:00,45.77,45.78,45.73,45.74,31300.0,32.3651,32.3722,32.3368,32.3439,31300.0
2009-06-30 13:40:00,45.75,45.77,45.72,45.74,44900.0,32.351,32.3651,32.3298,32.3439,44900.0
2009-06-30 13:50:00,45.74,45.78,45.68,45.73,66800.0,32.3439,32.3722,32.3015,32.3368,66800.0
2009-06-30 14:00:00,45.73,45.75,45.68,45.73,104800.0,32.3368,32.351,32.3015,32.3368,104800.0
2009-06-30 14:10:00,45.73,45.81,45.73,45.77,76400.0,32.3368,32.3934,32.3368,32.3651,76400.0
2009-06-30 14:20:00,45.78,45.8,45.75,45.79,55300.0,32.3722,32.3863,32.351,32.3793,55300.0
2009-06-30 14:30:00,45.79,45.8,45.74,45.78,66700.0,32.3793,32.3863,32.3439,32.3722,66700.0
2009-06-30 14:40:00,45.79,45.81,45.72,45.73,109000.0,32.3793,32.3934,32.3298,32.3368,109000.0
2009-06-30 14:50:00,45.73,45.77,45.72,45.74,54300.0,32.3368,32.3651,32.3298,32.3439,54300.0
2009-06-30 15:00:00,45.74,45.97,45.74,45.79,249600.0,32.3439,32.5065,32.3439,32.3793,249600.0
2009-06-30 15:10:00,45.8,45.89,45.73,45.76,183600.0,32.3863,32.45,32.3368,32.358,183600.0
2009-06-30 15:20:00,45.76,45.79,45.71,45.75,113000.0,32.358,32.3793,32.3227,32.351,113000.0
2009-06-30 15:30:00,45.75,45.81,45.72,45.75,240300.0,32.351,32.3934,32.3298,32.351,240300.0
2009-06-30 15:40:00,45.75,45.81,45.72,45.78,172300.0,32.351,32.3934,32.3298,32.3722,172300.0
2009-06-30 15:50:00,45.79,45.83,45.64,45.7,474500.0,32.3793,32.4075,32.2732,32.3156,474500.0
2009-07-01 09:30:00,45.81,46.28,45.81,46.07,150700.0,32.3934,32.7257,32.3934,32.5772,150700.0
2009-07-01 09:40:00,46.09,46.25,45.97,46.15,138700.0,32.5914,32.7045,32.5065,32.6338,138700.0
2009-07-01 09:50:00,46.15,46.19,46.09,46.18,105800.0,32.6338,32.6621,32.5914,32.655,105800.0
2009-07-01 10:00:00,46.18,46.21,45.86,45.99,123000.0,32.655,32.6762,32.4288,32.5207,123000.0
2009-07-01 10:10:00,45.99,46.08,45.85,46.05,78300.0,32.5207,32.5843,32.4217,32.5631,78300.0
2009-07-01 10:20:00,46.05,46.34,46.05,46.34,66800.0,32.5631,32.7682,32.5631,32.7682,66800.0
2009-07-01 10:30:00,46.34,46.38,46.27,46.31,75100.0,32.7682,32.7965,32.7187,32.747,75100.0
2009-07-01 10:40:00,46.32,46.36,46.25,46.26,116100.0,32.754,32.7823,32.7045,32.7116,116100.0
2009-07-01 10:50:00,46.28,46.34,46.19,46.27,107900.0,32.7257,32.7682,32.6621,32.7187,107900.0
2009-07-01 11:00:00,46.29,46.31,46.11,46.12,51000.0,32.7328,32.747,32.6055,32.6126,51000.0
2009-07-01 11:10:00,46.12,46.13,46.08,46.08,29800.0,32.6126,32.6197,32.5843,32.5843,29800.0
2009-07-01 11:20:00,46.09,46.09,45.98,45.99,66300.0,32.5914,32.5914,32.5136,32.5207,66300.0
2009-07-01 11:30:00,45.98,46.08,45.97,46.05,60200.0,32.5136,32.5843,32.5065,32.5631,60200.0
2009-07-01 11:40:00,46.05,46.08,46.03,46.05,45300.0,32.5631,32.5843,32.549,32.5631,45300.0
2009-07-01 11:50:00,46.04,46.09,45.97,46.06,46400.0,32.556,32.5914,32.5065,32.5702,46400.0
2009-07-01 12:00:00,46.07,46.07,45.91,45.93,53100.0,32.5772,32.5772,32.4641,32.4782,53100.0
2009-07-01 12:10:00,45.94,46.04,45.91,45.95,89300.0,32.4853,32.556,32.4641,32.4924,89300.0
2009-07-01 12:20:00,45.93,46.04,45.91,45.98,27300.0,32.4782,32.556,32.4641,32.5136,27300.0
2009-07-01 12:30:00,45.98,45.99,45.94,45.94,18700.0,32.5136,32.5207,32.4853,32.4853,18700.0
2009-07-01 12:40:00,45.93,45.94,45.9,45.94,22100.0,32.4782,32.4853,32.457,32.4853,22100.0
2009-07-01 12:50:00,45.93,45.94,45.86,45.87,39100.0,32.4782,32.4853,32.4288,32.4358,39100.0
2009-07-01 13:00:00,45.86,45.94,45.86,45.92,32200.0,32.4288,32.4853,32.4288,32.4712,32200.0
2009-07-01 13:10:00,45.92,45.98,45.91,45.96,24300.0,32.4712,32.5136,32.4641,32.4995,24300.0
2009-07-01 13:20:00,45.97,45.99,45.9,45.99,49600.0,32.5065,32.5207,32.457,32.5207,49600.0
2009-07-01 13:30:00,45.99,46.11,45.98,46.05,74400.0,32.5207,32.6055,32.5136,32.5631,74400.0
2009-07-01 13:40:00,46.05,46.08,46.01,46.01,38600.0,32.5631,32.5843,32.5348,32.5348,38600.0
2009-07-01 13:50:00,46.01,46.02,45.99,46.01,29400.0,32.5348,32.5419,32.5207,32.5348,29400.0
2009-07-01 14:00:00,46.02,46.02,45.87,45.87,58600.0,32.5419,32.5419,32.4358,32.4358,58600.0
2009-07-01 14:10:00,45.87,45.88,45.84,45.85,65000.0,32.4358,32.4429,32.4146,32.4217,65000.0
2009-07-01 14:20:00,45.85,45.91,45.85,45.9,36300.0,32.4217,32.4641,32.4217,32.457,36300.0
2009-07-01 14:30:00,45.9,45.92,45.85,45.91,39300.0,32.457,32.4712,32.4217,32.4641,39300.0
2009-07-01 14:40:00,45.92,45.94,45.87,45.91,27800.0,32.4712,32.4853,32.4358,32.4641,27800.0
2009-07-01 14:50:00,45.91,45.91,45.81,45.83,43000.0,32.4641,32.4641,32.3934,32.4075,43000.0
2009-07-01 15:00:00,45.83,45.9,45.83,45.88,45000.0,32.4075,32.457,32.4075,32.4429,45000.0
2009-07-01 15:10:00,45.89,45.9,45.82,45.84,39100.0,32.45,32.457,32.4005,32.4146,39100.0
2009-07-01 15:20:00,45.84,45.89,45.78,45.81,83700.0,32.4146,32.45,32.3722,32.3934,83700.0
2009-07-01 15:30:00,45.8,45.85,45.75,45.85,66400.0,32.3863,32.4217,32.351,32.4217,66400.0
2009-07-01 15:40:00,45.85,45.89,45.72,45.72,180100.0,32.4217,32.45,32.3298,32.3298,180100.0
2009-07-01 15:50:00,45.72,45.84,45.71,45.78,290500.0,32.3298,32.4146,32.3227,32.3722,290500.0
2009-07-02 09:30:00,45.64,45.64,45.34,45.38,162300.0,32.2732,32.2732,32.061,32.0893,162300.0
2009-07-02 09:40:00,45.38,45.41,45.25,45.28,56600.0,32.0893,32.1105,31.9974,32.0186,56600.0
2009-07-02 09:50:00,45.28,45.3,45.11,45.15,134800.0,32.0186,32.0328,31.8984,31.9267,134800.0
2009-07-02 10:00:00,45.15,45.19,45.01,45.03,139700.0,31.9267,31.955,31.8277,31.8418,139700.0
2009-07-02 10:10:00,45.04,45.06,45.01,45.02,83700.0,31.8489,31.8631,31.8277,31.8348,83700.0
2009-07-02 10:20:00,45.02,45.1,45.01,45.02,123400.0,31.8348,31.8913,31.8277,31.8348,123400.0
2009-07-02 10:30:00,45.02,45.11,45.01,45.08,94100.0,31.8348,31.8984,31.8277,31.8772,94100.0
2009-07-02 10:40:00,45.09,45.1,45.02,45.03,185600.0,31.8843,31.8913,31.8348,31.8418,185600.0
2009-07-02 10:50:00,45.03,45.04,44.91,44.91,174300.0,31.8418,31.8489,31.757,31.757,174300.0
2009-07-02 11:00:00,44.92,44.97,44.89,44.9,87000.0,31.7641,31.7994,31.7428,31.7499,87000.0
2009-07-02 11:10:00,44.89,44.9,44.79,44.79,199800.0,31.7428,31.7499,31.6721,31.6721,199800.0
2009-07-02 11:20:00,44.79,44.81,44.74,44.77,179700.0,31.6721,31.6863,31.6368,31.658,179700.0
2009-07-02 11:30:00,44.77,44.78,44.67,44.75,176300.0,31.658,31.6651,31.5873,31.6438,176300.0
2009-07-02 11:40:00,44.75,44.89,44.71,44.86,214900.0,31.6438,31.7428,31.6156,31.7216,214900.0
2009-07-02 11:50:00,44.85,44.89,44.79,44.81,106800.0,31.7146,31.7428,31.6721,31.6863,106800.0
2009-07-02 12:00:00,44.8,44.81,44.73,44.78,85600.0,31.6792,31.6863,31.6297,31.6651,85600.0
2009-07-02 12:10:00,44.78,44.81,44.75,44.8,100100.0,31.6651,31.6863,31.6438,31.6792,100100.0
2009-07-02 12:20:00,44.8,44.87,44.78,44.8,70100.0,31.6792,31.7287,31.6651,31.6792,70100.0
2009-07-02 12:30:00,44.8,44.83,44.75,44.83,91500.0,31.6792,31.7004,31.6438,31.7004,91500.0
2009-07-02 12:40:00,44.84,44.85,44.76,44.77,71400.0,31.7075,31.7146,31.6509,31.658,71400.0
2009-07-02 12:50:00,44.76,44.78,44.74,44.75,43000.0,31.6509,31.6651,31.6368,31.6438,43000.0
2009-07-02 13:00:00,44.75,44.78,44.75,44.78,42900.0,31.6438,31.6651,31.6438,31.6651,42900.0
2009-07-02 13:10:00,44.77,44.79,44.75,44.78,61700.0,31.658,31.6721,31.6438,31.6651,61700.0
2009-07-02 13:20:00,44.77,44.77,44.68,44.68,73300.0,31.658,31.658,31.5943,31.5943,73300.0
2009-07-02 13:30:00,44.69,44.75,44.65,44.75,78200.0,31.6014,31.6438,31.5731,31.6438,78200.0
2009-07-02 13:40:00,44.75,44.81,44.74,44.77,54900.0,31.6438,31.6863,31.6368,31.658,54900.0
2009-07-02 13:50:00,44.77,44.83,44.73,44.81,68000.0,31.658,31.7004,31.6297,31.6863,68000.0
2009-07-02 14:00:00,44.81,44.86,44.79,44.84,56000.0,31.6863,31.7216,31.6721,31.7075,56000.0
2009-07-02 14:10:00,44.84,44.85,44.75,44.76,83700.0,31.7075,31.7146,31.6438,31.6509,83700.0
2009-07-02 14:20:00,44.77,44.79,44.74,44.76,60700.0,31.658,31.6721,31.6368,31.6509,60700.0
2009-07-02 14:30:00,44.76,44.88,44.75,44.84,86100.0,31.6509,31.7358,31.6438,31.7075,86100.0
2009-07-02 14:40:00,44.84,44.87,44.75,44.75,65700.0,31.7075,31.7287,31.6438,31.6438,65700.0
2009-07-02 14:50:00,44.76,44.86,44.75,44.83,41500.0,31.6509,31.7216,31.6438,31.7004,41500.0
2009-07-02 15:00:00,44.84,44.87,44.82,44.86,49000.0,31.7075,31.7287,31.6933,31.7216,49000.0
2009-07-02 15:10:00,44.87,44.87,44.82,44.84,74600.0,31.7287,31.7287,31.6933,31.7075,74600.0
2009-07-02 15:20:00,44.84,44.84,44.71,44.75,216400.0,31.7075,31.7075,31.6156,31.6438,216400.0
2009-07-02 15:30:00,44.75,44.8,44.73,44.8,170600.0,31.6438,31.6792,31.6297,31.6792,170600.0
2009-07-02 15:40:00,44.79,44.83,44.74,44.75,176600.0,31.6721,31.7004,31.6368,31.6438,176600.0
2009-07-02 15:50:00,44.75,44.78,44.59,44.64,388600.0,31.6438,31.6651,31.5307,31.5661,388600.0
2009-07-06 09:30:00,44.57,45.19,44.5,45.18,220600.0,31.5166,31.955,31.4671,31.9479,220600.0
2009-07-06 09:40:00,45.18,45.44,45.09,45.44,206300.0,31.9479,32.1318,31.8843,32.1318,206300.0
2009-07-06 09:50:00,45.4,45.46,45.2,45.23,152400.0,32.1035,32.1459,31.962,31.9833,152400.0
2009-07-06 10:00:00,45.24,45.42,45.09,45.12,172600.0,31.9903,32.1176,31.8843,31.9055,172600.0
2009-07-06 10:10:00,45.12,45.18,45.01,45.01,173000.0,31.9055,31.9479,31.8277,31.8277,173000.0
2009-07-06 10:20:00,45.01,45.08,44.94,45.02,156300.0,31.8277,31.8772,31.7782,31.8348,156300.0
2009-07-06 10:30:00,45.01,45.04,44.96,45.01,62200.0,31.8277,31.8489,31.7923,31.8277,62200.0
2009-07-06 10:40:00,45.02,45.07,44.92,45.05,72200.0,31.8348,31.8701,31.7641,31.856,72200.0
2009-07-06 10:50:00,45.03,45.1,44.98,45.06,86700.0,31.8418,31.8913,31.8065,31.8631,86700.0
2009-07-06 11:00:00,45.05,45.06,45.01,45.03,31900.0,31.856,31.8631,31.8277,31.8418,31900.0
2009-07-06 11:10:00,45.03,45.08,45.01,45.08,40100.0,31.8418,31.8772,31.8277,31.8772,40100.0
2009-07-06 11:20:00,45.08,45.18,45.08,45.14,49700.0,31.8772,31.9479,31.8772,31.9196,49700.0
2009-07-06 11:30:00,45.14,45.14,45.1,45.12,99500.0,31.9196,31.9196,31.8913,31.9055,99500.0
2009-07-06 11:40:00,45.11,45.18,45.08,45.14,60200.0,31.8984,31.9479,31.8772,31.9196,60200.0
2009-07-06 11:50:00,45.15,45.2,45.09,45.1,72500.0,31.9267,31.962,31.8843,31.8913,72500.0
2009-07-06 12:00:00,45.11,45.21,45.11,45.21,36100.0,31.8984,31.9691,31.8984,31.9691,36100.0
2009-07-06 12:10:00,45.21,45.33,45.19,45.33,67500.0,31.9691,32.054,31.955,32.054,67500.0
2009-07-06 12:20:00,45.33,45.39,45.27,45.31,107700.0,32.054,32.0964,32.0115,32.0398,107700.0
2009-07-06 12:30:00,45.31,45.31,45.22,45.28,61400.0,32.0398,32.0398,31.9762,32.0186,61400.0
2009-07-06 12:40:00,45.27,45.4,45.26,45.35,67600.0,32.0115,32.1035,32.0045,32.0681,67600.0
2009-07-06 12:50:00,45.35,45.45,45.26,45.45,81100.0,32.0681,32.1388,32.0045,32.1388,81100.0
2009-07-06 13:00:00,45.45,45.56,45.39,45.56,115500.0,32.1388,32.2166,32.0964,32.2166,115500.0
2009-07-06 13:10:00,45.55,45.7,45.52,45.64,134100.0,32.2095,32.3156,32.1883,32.2732,134100.0
2009-07-06 13:20:00,45.63,45.73,45.63,45.72,88800.0,32.2661,32.3368,32.2661,32.3298,88800.0
2009-07-06 13:30:00,45.71,45.72,45.59,45.59,97800.0,32.3227,32.3298,32.2378,32.2378,97800.0
2009-07-06 13:40:00,45.59,45.64,45.57,45.59,41700.0,32.2378,32.2732,32.2237,32.2378,41700.0
2009-07-06 13:50:00,45.58,45.62,45.56,45.59,36500.0,32.2308,32.259,32.2166,32.2378,36500.0
2009-07-06 14:00:00,45.6,45.63,45.56,45.57,53600.0,32.2449,32.2661,32.2166,32.2237,53600.0
2009-07-06 14:10:00,45.56,45.65,45.55,45.61,46100.0,32.2166,32.2803,32.2095,32.252,46100.0
2009-07-06 14:20:00,45.6,45.6,45.48,45.57,39700.0,32.2449,32.2449,32.16,32.2237,39700.0
2009-07-06 14:30:00,45.57,45.66,45.55,45.64,89800.0,32.2237,32.2873,32.2095,32.2732,89800.0
2009-07-06 14:40:00,45.65,45.7,45.58,45.65,157700.0,32.2803,32.3156,32.2308,32.2803,157700.0
2009-07-06 14:50:00,45.65,45.7,45.61,45.7,117600.0,32.2803,32.3156,32.252,32.3156,117600.0
2009-07-06 15:00:00,45.69,45.77,45.65,45.72,157100.0,32.3085,32.3651,32.2803,32.3298,157100.0
2009-07-06 15:10:00,45.72,45.76,45.62,45.7,181500.0,32.3298,32.358,32.259,32.3156,181500.0
2009-07-06 15:20:00,45.69,45.76,45.67,45.71,116100.0,32.3085,32.358,32.2944,32.3227,116100.0
2009-07-06 15:30:00,45.7,45.7,45.52,45.58,168700.0,32.3156,32.3156,32.1883,32.2308,168700.0
2009-07-06 15:40:00,45.58,45.79,45.57,45.67,200900.0,32.2308,32.3793,32.2237,32.2944,200900.0
2009-07-06 15:50:00,45.68,45.72,45.64,45.7,403400.0,32.3015,32.3298,32.2732,32.3156,403400.0
2009-07-07 09:30:00,45.22,45.44,45.21,45.35,195000.0,31.9762,32.1318,31.9691,32.0681,195000.0
2009-07-07 09:40:00,45.35,45.37,45.05,45.09,289800.0,32.0681,32.0823,31.856,31.8843,289800.0
2009-07-07 09:50:00,45.1,45.26,45.1,45.16,119300.0,31.8913,32.0045,31.8913,31.9338,119300.0
2009-07-07 10:00:00,45.16,45.17,45.04,45.06,160300.0,31.9338,31.9408,31.8489,31.8631,160300.0
2009-07-07 10:10:00,45.07,45.08,44.93,44.96,152100.0,31.8701,31.8772,31.7711,31.7923,152100.0
2009-07-07 10:20:00,44.95,45.03,44.92,44.96,95800.0,31.7853,31.8418,31.7641,31.7923,95800.0
2009-07-07 10:30:00,44.95,44.96,44.76,44.8,102300.0,31.7853,31.7923,31.6509,31.6792,102300.0
2009-07-07 10:40:00,44.81,44.81,44.75,44.76,66500.0,31.6863,31.6863,31.6438,31.6509,66500.0
2009-07-07 10:50:00,44.76,44.85,44.74,44.8,63200.0,31.6509,31.7146,31.6368,31.6792,63200.0
2009-07-07 11:00:00,44.79,44.87,44.75,44.86,65100.0,31.6721,31.7287,31.6438,31.7216,65100.0
2009-07-07 11:10:00,44.86,44.88,44.77,44.77,46400.0,31.7216,31.7358,31.658,31.658,46400.0
2009-07-07 11:20:00,44.77,44.79,44.7,44.75,153900.0,31.658,31.6721,31.6085,31.6438,153900.0
2009-07-07 11:30:00,44.7,44.74,44.69,44.7,79700.0,31.6085,31.6368,31.6014,31.6085,79700.0
2009-07-07 11:40:00,44.7,44.71,44.66,44.7,72900.0,31.6085,31.6156,31.5802,31.6085,72900.0
2009-07-07 11:50:00,44.69,44.82,44.69,44.77,72900.0,31.6014,31.6933,31.6014,31.658,72900.0
2009-07-07 12:00:00,44.77,44.78,44.72,44.74,49300.0,31.658,31.6651,31.6226,31.6368,49300.0
2009-07-07 12:10:00,44.74,44.8,44.71,44.8,41600.0,31.6368,31.6792,31.6156,31.6792,41600.0
2009-07-07 12:20:00,44.79,44.8,44.72,44.74,48200.0,31.6721,31.6792,31.6226,31.6368,48200.0
2009-07-07 12:30:00,44.74,44.76,44.7,44.75,61400.0,31.6368,31.6509,31.6085,31.6438,61400.0
2009-07-07 12:40:00,44.75,44.77,44.74,44.75,50400.0,31.6438,31.658,31.6368,31.6438,50400.0
2009-07-07 12:50:00,44.75,44.75,44.71,44.74,39900.0,31.6438,31.6438,31.6156,31.6368,39900.0
2009-07-07 13:00:00,44.73,44.81,44.73,44.8,36400.0,31.6297,31.6863,31.6297,31.6792,36400.0
2009-07-07 13:10:00,44.8,44.95,44.8,44.9,132000.0,31.6792,31.7853,31.6792,31.7499,132000.0
2009-07-07 13:20:00,44.9,44.9,44.8,44.83,58900.0,31.7499,31.7499,31.6792,31.7004,58900.0
2009-07-07 13:30:00,44.82,44.93,44.82,44.86,85700.0,31.6933,31.7711,31.6933,31.7216,85700.0
2009-07-07 13:40:00,44.86,44.92,44.85,44.85,49000.0,31.7216,31.7641,31.7146,31.7146,49000.0
2009-07-07 13:50:00,44.85,44.89,44.83,44.88,79000.0,31.7146,31.7428,31.7004,31.7358,79000.0
2009-07-07 14:00:00,44.88,44.88,44.82,44.82,57500.0,31.7358,31.7358,31.6933,31.6933,57500.0
2009-07-07 14:10:00,44.82,44.85,44.79,44.83,52700.0,31.6933,31.7146,31.6721,31.7004,52700.0
2009-07-07 14:20:00,44.83,44.9,44.82,44.86,41600.0,31.7004,31.7499,31.6933,31.7216,41600.0
2009-07-07 14:30:00,44.86,44.91,44.83,44.91,45600.0,31.7216,31.757,31.7004,31.757,45600.0
2009-07-07 14:40:00,44.9,44.91,44.77,44.8,94500.0,31.7499,31.757,31.658,31.6792,94500.0
2009-07-07 14:50:00,44.8,44.81,44.73,44.76,87000.0,31.6792,31.6863,31.6297,31.6509,87000.0
2009-07-07 15:00:00,44.76,44.77,44.65,44.71,110700.0,31.6509,31.658,31.5731,31.6156,110700.0
2009-07-07 15:10:00,44.71,44.78,44.67,44.74,127300.0,31.6156,31.6651,31.5873,31.6368,127300.0
2009-07-07 15:20:00,44.74,44.77,44.69,44.76,59700.0,31.6368,31.658,31.6014,31.6509,59700.0
2009-07-07 15:30:00,44.77,44.81,44.69,44.7,113700.0,31.658,31.6863,31.6014,31.6085,113700.0
2009-07-07 15:40:00,44.71,44.72,44.52,44.52,188300.0,31.6156,31.6226,31.4812,31.4812,188300.0
2009-07-07 15:50:00,44.52,45.1,44.48,44.55,450500.0,31.4812,31.8913,31.4529,31.5024,450500.0
2009-07-08 09:30:00,44.6,45.09,44.6,45.0,237800.0,31.5378,31.8843,31.5378,31.8206,237800.0
2009-07-08 09:40:00,45.01,45.46,45.0,45.44,219100.0,31.8277,32.1459,31.8206,32.1318,219100.0
2009-07-08 09:50:00,45.44,45.5,45.33,45.4,184600.0,32.1318,32.1742,32.054,32.1035,184600.0
2009-07-08 10:00:00,45.41,45.66,45.4,45.63,242400.0,32.1105,32.2873,32.1035,32.2661,242400.0
2009-07-08 10:10:00,45.62,45.62,45.42,45.47,140400.0,32.259,32.259,32.1176,32.153,140400.0
2009-07-08 10:20:00,45.48,45.53,45.4,45.42,108000.0,32.16,32.1954,32.1035,32.1176,108000.0
2009-07-08 10:30:00,45.42,45.48,45.35,45.43,163100.0,32.1176,32.16,32.0681,32.1247,163100.0
2009-07-08 10:40:00,45.44,45.5,45.4,45.48,119500.0,32.1318,32.1742,32.1035,32.16,119500.0
2009-07-08 10:50:00,45.47,45.49,45.4,45.44,162000.0,32.153,32.1671,32.1035,32.1318,162000.0
2009-07-08 11:00:00,45.44,45.45,45.27,45.35,199200.0,32.1318,32.1388,32.0115,32.0681,199200.0
2009-07-08 11:10:00,45.34,45.45,45.3,45.38,135800.0,32.061,32.1388,32.0328,32.0893,135800.0
2009-07-08 11:20:00,45.38,45.42,45.31,45.34,104400.0,32.0893,32.1176,32.0398,32.061,104400.0
2009-07-08 11:30:00,45.35,45.5,45.35,45.42,97700.0,32.0681,32.1742,32.0681,32.1176,97700.0
2009-07-08 11:40:00,45.43,45.5,45.39,45.5,48200.0,32.1247,32.1742,32.0964,32.1742,48200.0
2009-07-08 11:50:00,45.5,45.61,45.49,45.59,140800.0,32.1742,32.252,32.1671,32.2378,140800.0
2009-07-08 12:00:00,45.6,45.63,45.52,45.6,62600.0,32.2449,32.2661,32.1883,32.2449,62600.0
2009-07-08 12:10:00,45.59,45.63,45.56,45.57,53500.0,32.2378,32.2661,32.2166,32.2237,53500.0
2009-07-08 12:20:00,45.57,45.62,45.52,45.56,88200.0,32.2237,32.259,32.1883,32.2166,88200.0
2009-07-08 12:30:00,45.56,45.61,45.56,45.6,66900.0,32.2166,32.252,32.2166,32.2449,66900.0
2009-07-08 12:40:00,45.6,45.67,45.59,45.62,61900.0,32.2449,32.2944,32.2378,32.259,61900.0
2009-07-08 12:50:00,45.62,45.69,45.58,45.6,47600.0,32.259,32.3085,32.2308,32.2449,47600.0
2009-07-08 13:00:00,45.58,45.73,45.58,45.73,123700.0,32.2308,32.3368,32.2308,32.3368,123700.0
2009-07-08 13:10:00,45.72,45.73,45.68,45.69,72100.0,32.3298,32.3368,32.3015,32.3085,72100.0
2009-07-08 13:20:00,45.7,45.78,45.68,45.77,150200.0,32.3156,32.3722,32.3015,32.3651,150200.0
2009-07-08 13:30:00,45.77,45.79,45.65,45.69,123700.0,32.3651,32.3793,32.2803,32.3085,123700.0
2009-07-08 13:40:00,45.69,45.78,45.67,45.77,134000.0,32.3085,32.3722,32.2944,32.3651,134000.0
2009-07-08 13:50:00,45.78,45.78,45.69,45.75,65500.0,32.3722,32.3722,32.3085,32.351,65500.0
2009-07-08 14:00:00,45.74,45.8,45.67,45.7,132200.0,32.3439,32.3863,32.2944,32.3156,132200.0
2009-07-08 14:10:00,45.7,45.74,45.65,45.69,145000.0,32.3156,32.3439,32.2803,32.3085,145000.0
2009-07-08 14:20:00,45.69,45.8,45.69,45.69,142200.0,32.3085,32.3863,32.3085,32.3085,142200.0
2009-07-08 14:30:00,45.69,45.7,45.6,45.69,220900.0,32.3085,32.3156,32.2449,32.3085,220900.0
2009-07-08 14:40:00,45.7,45.75,45.69,45.75,79500.0,32.3156,32.351,32.3085,32.351,79500.0
2009-07-08 14:50:00,45.74,45.78,45.69,45.76,179200.0,32.3439,32.3722,32.3085,32.358,179200.0
2009-07-08 15:00:00,45.76,45.88,45.72,45.83,374300.0,32.358,32.4429,32.3298,32.4075,374300.0
2009-07-08 15:10:00,45.83,45.99,45.82,45.96,248000.0,32.4075,32.5207,32.4005,32.4995,248000.0
2009-07-08 15:20:00,45.95,45.96,45.86,45.93,254400.0,32.4924,32.4995,32.4288,32.4782,254400.0
2009-07-08 15:30:00,45.93,46.0,45.9,46.0,272000.0,32.4782,32.5277,32.457,32.5277,272000.0
2009-07-08 15:40:00,46.0,46.11,45.97,46.06,568600.0,32.5277,32.6055,32.5065,32.5702,568600.0
2009-07-08 15:50:00,46.06,46.09,45.96,46.03,913200.0,32.5702,32.5914,32.4995,32.549,913200.0
2009-07-09 09:30:00,46.4,46.5,46.0,46.02,363700.0,32.8106,32.8813,32.5277,32.5419,363700.0
2009-07-09 09:40:00,46.02,46.02,45.76,45.8,234900.0,32.5419,32.5419,32.358,32.3863,234900.0
2009-07-09 09:50:00,45.81,45.93,45.77,45.82,101600.0,32.3934,32.4782,32.3651,32.4005,101600.0
2009-07-09 10:00:00,45.81,46.0,45.78,46.0,187400.0,32.3934,32.5277,32.3722,32.5277,187400.0
2009-07-09 10:10:00,46.0,46.0,45.7,45.75,258000.0,32.5277,32.5277,32.3156,32.351,258000.0
2009-07-09 10:20:00,45.74,45.77,45.52,45.59,194200.0,32.3439,32.3651,32.1883,32.2378,194200.0
2009-07-09 10:30:00,45.56,45.66,45.46,45.46,144300.0,32.2166,32.2873,32.1459,32.1459,144300.0
2009-07-09 10:40:00,45.46,45.52,45.34,45.35,234700.0,32.1459,32.1883,32.061,32.0681,234700.0
2009-07-09 10:50:00,45.34,45.45,45.26,45.43,179100.0,32.061,32.1388,32.0045,32.1247,179100.0
2009-07-09 11:00:00,45.43,45.44,45.37,45.39,129100.0,32.1247,32.1318,32.0823,32.0964,129100.0
2009-07-09 11:10:00,45.39,45.51,45.38,45.43,145400.0,32.0964,32.1813,32.0893,32.1247,145400.0
2009-07-09 11:20:00,45.44,45.61,45.43,45.55,253500.0,32.1318,32.252,32.1247,32.2095,253500.0
2009-07-09 11:30:00,45.55,45.64,45.48,45.51,119800.0,32.2095,32.2732,32.16,32.1813,119800.0
2009-07-09 11:40:00,45.52,45.64,45.51,45.58,75900.0,32.1883,32.2732,32.1813,32.2308,75900.0
2009-07-09 11:50:00,45.58,45.61,45.52,45.57,72400.0,32.2308,32.252,32.1883,32.2237,72400.0
2009-07-09 12:00:00,45.56,45.57,45.49,45.53,36600.0,32.2166,32.2237,32.1671,32.1954,36600.0
2009-07-09 12:10:00,45.52,45.55,45.49,45.54,41900.0,32.1883,32.2095,32.1671,32.2025,41900.0
2009-07-09 12:20:00,45.55,45.56,45.5,45.51,47000.0,32.2095,32.2166,32.1742,32.1813,47000.0
2009-07-09 12:30:00,45.51,45.55,45.47,45.48,90100.0,32.1813,32.2095,32.153,32.16,90100.0
2009-07-09 12:40:00,45.48,45.55,45.46,45.48,70700.0,32.16,32.2095,32.1459,32.16,70700.0
2009-07-09 12:50:00,45.47,45.5,45.41,45.49,104900.0,32.153,32.1742,32.1105,32.1671,104900.0
2009-07-09 13:00:00,45.49,45.5,45.33,45.4,107600.0,32.1671,32.1742,32.054,32.1035,107600.0
2009-07-09 13:10:00,45.4,45.5,45.39,45.42,122200.0,32.1035,32.1742,32.0964,32.1176,122200.0
2009-07-09 13:20:00,45.41,45.47,45.39,45.42,124200.0,32.1105,32.153,32.0964,32.1176,124200.0
2009-07-09 13:30:00,45.41,45.46,45.27,45.27,93700.0,32.1105,32.1459,32.0115,32.0115,93700.0
2009-07-09 13:40:00,45.28,45.33,45.25,45.31,152500.0,32.0186,32.054,31.9974,32.0398,152500.0
2009-07-09 13:50:00,45.32,45.35,45.3,45.35,48000.0,32.0469,32.0681,32.0328,32.0681,48000.0
2009-07-09 14:00:00,45.35,45.42,45.33,45.4,67200.0,32.0681,32.1176,32.054,32.1035,67200.0
2009-07-09 14:10:00,45.4,45.52,45.38,45.48,76400.0,32.1035,32.1883,32.0893,32.16,76400.0
2009-07-09 14:20:00,45.48,45.65,45.47,45.59,128100.0,32.16,32.2803,32.153,32.2378,128100.0
2009-07-09 14:30:00,45.59,45.63,45.47,45.5,69500.0,32.2378,32.2661,32.153,32.1742,69500.0
2009-07-09 14:40:00,45.49,45.55,45.47,45.48,77700.0,32.1671,32.2095,32.153,32.16,77700.0
2009-07-09 14:50:00,45.49,45.5,45.36,45.39,106100.0,32.1671,32.1742,32.0752,32.0964,106100.0
2009-07-09 15:00:00,45.38,45.49,45.35,45.44,163500.0,32.0893,32.1671,32.0681,32.1318,163500.0
2009-07-09 15:10:00,45.44,45.5,45.38,45.47,207800.0,32.1318,32.1742,32.0893,32.153,207800.0
2009-07-09 15:20:00,45.46,45.5,45.38,45.44,208600.0,32.1459,32.1742,32.0893,32.1318,208600.0
2009-07-09 15:30:00,45.43,45.46,45.33,45.43,111800.0,32.1247,32.1459,32.054,32.1247,111800.0
2009-07-09 15:40:00,45.44,45.53,45.43,45.52,159700.0,32.1318,32.1954,32.1247,32.1883,159700.0
2009-07-09 15:50:00,45.51,45.52,45.41,45.5,290800.0,32.1813,32.1883,32.1105,32.1742,290800.0
2009-07-10 09:30:00,45.3,45.51,45.15,45.36,98900.0,32.0328,32.1813,31.9267,32.0752,98900.0
2009-07-10 09:40:00,45.37,45.48,45.18,45.48,100900.0,32.0823,32.16,31.9479,32.16,100900.0
2009-07-10 09:50:00,45.47,45.48,45.04,45.14,172400.0,32.153,32.16,31.8489,31.9196,172400.0
2009-07-10 10:00:00,45.15,45.16,44.93,45.06,162700.0,31.9267,31.9338,31.7711,31.8631,162700.0
2009-07-10 10:10:00,45.07,45.38,45.06,45.3,59700.0,31.8701,32.0893,31.8631,32.0328,59700.0
2009-07-10 10:20:00,45.31,45.37,45.02,45.05,107900.0,32.0398,32.0823,31.8348,31.856,107900.0
2009-07-10 10:30:00,45.05,45.17,44.91,44.93,159800.0,31.856,31.9408,31.757,31.7711,159800.0
2009-07-10 10:40:00,44.91,45.08,44.9,45.01,48400.0,31.757,31.8772,31.7499,31.8277,48400.0
2009-07-10 10:50:00,45.0,45.04,44.92,44.92,56700.0,31.8206,31.8489,31.7641,31.7641,56700.0
2009-07-10 11:00:00,44.92,44.92,44.8,44.85,65600.0,31.7641,31.7641,31.6792,31.7146,65600.0
2009-07-10 11:10:00,44.85,44.87,44.75,44.78,90300.0,31.7146,31.7287,31.6438,31.6651,90300.0
2009-07-10 11:20:00,44.76,44.82,44.68,44.74,90300.0,31.6509,31.6933,31.5943,31.6368,90300.0
2009-07-10 11:30:00,44.72,44.79,44.65,44.7,51500.0,31.6226,31.6721,31.5731,31.6085,51500.0
2009-07-10 11:40:00,44.7,44.78,44.66,44.74,60800.0,31.6085,31.6651,31.5802,31.6368,60800.0
2009-07-10 11:50:00,44.75,44.82,44.68,44.74,68100.0,31.6438,31.6933,31.5943,31.6368,68100.0
2009-07-10 12:00:00,44.74,44.92,44.73,44.91,78100.0,31.6368,31.7641,31.6297,31.757,78100.0
2009-07-10 12:10:00,44.91,45.01,44.9,44.99,102300.0,31.757,31.8277,31.7499,31.8136,102300.0
2009-07-10 12:20:00,44.99,45.03,44.95,45.02,65800.0,31.8136,31.8418,31.7853,31.8348,65800.0
2009-07-10 12:30:00,45.02,45.07,44.98,45.07,61600.0,31.8348,31.8701,31.8065,31.8701,61600.0
2009-07-10 12:40:00,45.07,45.1,45.03,45.08,39200.0,31.8701,31.8913,31.8418,31.8772,39200.0
2009-07-10 12:50:00,45.07,45.1,44.92,44.96,40200.0,31.8701,31.8913,31.7641,31.7923,40200.0
2009-07-10 13:00:00,44.97,45.0,44.94,44.95,51400.0,31.7994,31.8206,31.7782,31.7853,51400.0
2009-07-10 13:10:00,44.95,45.0,44.89,44.99,37400.0,31.7853,31.8206,31.7428,31.8136,37400.0
2009-07-10 13:20:00,45.01,45.01,44.89,44.9,67800.0,31.8277,31.8277,31.7428,31.7499,67800.0
2009-07-10 13:30:00,44.9,44.92,44.87,44.92,21100.0,31.7499,31.7641,31.7287,31.7641,21100.0
2009-07-10 13:40:00,44.92,45.02,44.92,45.0,58100.0,31.7641,31.8348,31.7641,31.8206,58100.0
2009-07-10 13:50:00,44.99,45.0,44.83,44.84,79100.0,31.8136,31.8206,31.7004,31.7075,79100.0
2009-07-10 14:00:00,44.84,44.85,44.8,44.83,44400.0,31.7075,31.7146,31.6792,31.7004,44400.0
2009-07-10 14:10:00,44.84,44.84,44.78,44.84,45100.0,31.7075,31.7075,31.6651,31.7075,45100.0
2009-07-10 14:20:00,44.84,44.84,44.77,44.82,60300.0,31.7075,31.7075,31.658,31.6933,60300.0
2009-07-10 14:30:00,44.83,44.84,44.77,44.78,60700.0,31.7004,31.7075,31.658,31.6651,60700.0
2009-07-10 14:40:00,44.78,44.78,44.7,44.75,44800.0,31.6651,31.6651,31.6085,31.6438,44800.0
2009-07-10 14:50:00,44.75,44.83,44.75,44.8,87900.0,31.6438,31.7004,31.6438,31.6792,87900.0
2009-07-10 15:00:00,44.81,44.85,44.78,44.81,82100.0,31.6863,31.7146,31.6651,31.6863,82100.0
2009-07-10 15:10:00,44.81,44.96,44.81,44.91,64100.0,31.6863,31.7923,31.6863,31.757,64100.0
2009-07-10 15:20:00,44.91,44.91,44.81,44.87,101000.0,31.757,31.757,31.6863,31.7287,101000.0
2009-07-10 15:30:00,44.87,44.89,44.81,44.82,75800.0,31.7287,31.7428,31.6863,31.6933,75800.0
2009-07-10 15:40:00,44.83,44.95,44.8,44.91,199900.0,31.7004,31.7853,31.6792,31.757,199900.0
2009-07-10 15:50:00,44.92,45.24,44.92,44.98,485700.0,31.7641,31.9903,31.7641,31.8065,485700.0
2009-07-13 09:30:00,44.87,45.03,44.7,44.75,114300.0,31.7287,31.8418,31.6085,31.6438,114300.0
2009-07-13 09:40:00,44.77,44.84,44.58,44.77,59800.0,31.658,31.7075,31.5236,31.658,59800.0
2009-07-13 09:50:00,44.76,44.76,44.55,44.62,88800.0,31.6509,31.6509,31.5024,31.5519,88800.0
2009-07-13 10:00:00,44.61,44.63,44.5,44.6,108400.0,31.5448,31.559,31.4671,31.5378,108400.0
2009-07-13 10:10:00,44.58,44.7,44.51,44.69,82300.0,31.5236,31.6085,31.4741,31.6014,82300.0
2009-07-13 10:20:00,44.68,44.7,44.54,44.7,63100.0,31.5943,31.6085,31.4953,31.6085,63100.0
2009-07-13 10:30:00,44.7,44.88,44.7,44.78,84500.0,31.6085,31.7358,31.6085,31.6651,84500.0
2009-07-13 10:40:00,44.77,44.91,44.76,44.88,95300.0,31.658,31.757,31.6509,31.7358,95300.0
2009-07-13 10:50:00,44.88,45.12,44.88,45.03,98600.0,31.7358,31.9055,31.7358,31.8418,98600.0
2009-07-13 11:00:00,45.06,45.08,44.88,44.88,54100.0,31.8631,31.8772,31.7358,31.7358,54100.0
2009-07-13 11:10:00,44.88,44.94,44.75,44.79,57700.0,31.7358,31.7782,31.6438,31.6721,57700.0
2009-07-13 11:20:00,44.79,44.91,44.75,44.85,84200.0,31.6721,31.757,31.6438,31.7146,84200.0
2009-07-13 11:30:00,44.84,45.07,44.82,44.95,149000.0,31.7075,31.8701,31.6933,31.7853,149000.0
2009-07-13 11:40:00,44.95,45.12,44.91,45.06,97100.0,31.7853,31.9055,31.757,31.8631,97100.0
2009-07-13 11:50:00,45.1,45.1,45.03,45.04,45300.0,31.8913,31.8913,31.8418,31.8489,45300.0
2009-07-13 12:00:00,45.04,45.09,44.99,44.99,24000.0,31.8489,31.8843,31.8136,31.8136,24000.0
2009-07-13 12:10:00,44.98,45.01,44.96,45.01,22900.0,31.8065,31.8277,31.7923,31.8277,22900.0
2009-07-13 12:20:00,45.01,45.02,44.94,45.02,41800.0,31.8277,31.8348,31.7782,31.8348,41800.0
2009-07-13 12:30:00,45.03,45.04,44.97,44.99,48800.0,31.8418,31.8489,31.7994,31.8136,48800.0
2009-07-13 12:40:00,44.98,45.01,44.94,44.97,41500.0,31.8065,31.8277,31.7782,31.7994,41500.0
2009-07-13 12:50:00,44.97,44.98,44.87,44.89,64500.0,31.7994,31.8065,31.7287,31.7428,64500.0
2009-07-13 13:00:00,44.9,44.96,44.87,44.94,67300.0,31.7499,31.7923,31.7287,31.7782,67300.0
2009-07-13 13:10:00,44.94,44.96,44.9,44.95,65800.0,31.7782,31.7923,31.7499,31.7853,65800.0
2009-07-13 13:20:00,44.95,44.96,44.91,44.93,94500.0,31.7853,31.7923,31.757,31.7711,94500.0
2009-07-13 13:30:00,44.93,44.95,44.84,44.85,73800.0,31.7711,31.7853,31.7075,31.7146,73800.0
2009-07-13 13:40:00,44.84,44.88,44.82,44.86,67200.0,31.7075,31.7358,31.6933,31.7216,67200.0
2009-07-13 13:50:00,44.85,44.86,44.77,44.77,125100.0,31.7146,31.7216,31.658,31.658,125100.0
2009-07-13 14:00:00,44.78,44.83,44.75,44.75,122500.0,31.6651,31.7004,31.6438,31.6438,122500.0
2009-07-13 14:10:00,44.76,44.85,44.76,44.81,125500.0,31.6509,31.7146,31.6509,31.6863,125500.0
2009-07-13 14:20:00,44.8,44.93,44.8,44.8,106300.0,31.6792,31.7711,31.6792,31.6792,106300.0
2009-07-13 14:30:00,44.8,44.88,44.8,44.85,91100.0,31.6792,31.7358,31.6792,31.7146,91100.0
2009-07-13 14:40:00,44.85,44.89,44.82,44.85,132800.0,31.7146,31.7428,31.6933,31.7146,132800.0
2009-07-13 14:50:00,44.85,44.88,44.75,44.82,141300.0,31.7146,31.7358,31.6438,31.6933,141300.0
2009-07-13 15:00:00,44.81,44.87,44.78,44.8,179000.0,31.6863,31.7287,31.6651,31.6792,179000.0
2009-07-13 15:10:00,44.8,44.83,44.73,44.75,85900.0,31.6792,31.7004,31.6297,31.6438,85900.0
2009-07-13 15:20:00,44.75,44.76,44.69,44.74,111400.0,31.6438,31.6509,31.6014,31.6368,111400.0
2009-07-13 15:30:00,44.73,44.78,44.71,44.76,191800.0,31.6297,31.6651,31.6156,31.6509,191800.0
2009-07-13 15:40:00,44.75,44.84,44.75,44.79,287900.0,31.6438,31.7075,31.6438,31.6721,287900.0
2009-07-13 15:50:00,44.79,44.98,44.79,44.96,619900.0,31.6721,31.8065,31.6721,31.7923,619900.0
2009-07-14 09:30:00,44.81,44.96,44.37,44.57,262900.0,31.6863,31.7923,31.3751,31.5166,262900.0
2009-07-14 09:40:00,44.56,44.67,44.47,44.57,123300.0,31.5095,31.5873,31.4458,31.5166,123300.0
2009-07-14 09:50:00,44.58,44.75,44.55,44.69,128500.0,31.5236,31.6438,31.5024,31.6014,128500.0
2009-07-14 10:00:00,44.69,44.89,44.65,44.8,152400.0,31.6014,31.7428,31.5731,31.6792,152400.0
2009-07-14 10:10:00,44.8,44.87,44.73,44.81,89600.0,31.6792,31.7287,31.6297,31.6863,89600.0
2009-07-14 10:20:00,44.8,44.9,44.67,44.9,109800.0,31.6792,31.7499,31.5873,31.7499,109800.0
2009-07-14 10:30:00,44.9,44.93,44.76,44.84,123000.0,31.7499,31.7711,31.6509,31.7075,123000.0
2009-07-14 10:40:00,44.81,44.87,44.78,44.86,91800.0,31.6863,31.7287,31.6651,31.7216,91800.0
2009-07-14 10:50:00,44.86,44.93,44.84,44.93,66500.0,31.7216,31.7711,31.7075,31.7711,66500.0
2009-07-14 11:00:00,44.93,45.07,44.91,45.05,91600.0,31.7711,31.8701,31.757,31.856,91600.0
2009-07-14 11:10:00,45.05,45.17,45.02,45.09,67200.0,31.856,31.9408,31.8348,31.8843,67200.0
2009-07-14 11:20:00,45.09,45.12,44.96,45.07,124500.0,31.8843,31.9055,31.7923,31.8701,124500.0
2009-07-14 11:30:00,45.06,45.14,45.04,45.06,60800.0,31.8631,31.9196,31.8489,31.8631,60800.0
2009-07-14 11:40:00,45.05,45.06,44.96,45.02,56300.0,31.856,31.8631,31.7923,31.8348,56300.0
2009-07-14 11:50:00,45.01,45.13,45.0,45.05,62500.0,31.8277,31.9125,31.8206,31.856,62500.0
2009-07-14 12:00:00,45.04,45.06,45.0,45.02,47200.0,31.8489,31.8631,31.8206,31.8348,47200.0
2009-07-14 12:10:00,45.02,45.05,44.99,45.04,42900.0,31.8348,31.856,31.8136,31.8489,42900.0
2009-07-14 12:20:00,45.04,45.04,44.93,44.96,71200.0,31.8489,31.8489,31.7711,31.7923,71200.0
2009-07-14 12:30:00,44.96,45.02,44.96,45.0,24800.0,31.7923,31.8348,31.7923,31.8206,24800.0
2009-07-14 12:40:00,45.01,45.01,44.93,44.94,70200.0,31.8277,31.8277,31.7711,31.7782,70200.0
2009-07-14 12:50:00,44.95,44.96,44.86,44.87,44600.0,31.7853,31.7923,31.7216,31.7287,44600.0
2009-07-14 13:00:00,44.87,44.96,44.87,44.96,54000.0,31.7287,31.7923,31.7287,31.7923,54000.0
2009-07-14 13:10:00,44.95,45.03,44.9,44.9,50400.0,31.7853,31.8418,31.7499,31.7499,50400.0
2009-07-14 13:20:00,44.91,44.96,44.88,44.96,44100.0,31.757,31.7923,31.7358,31.7923,44100.0
2009-07-14 13:30:00,44.96,44.98,44.91,44.92,72000.0,31.7923,31.8065,31.757,31.7641,72000.0
2009-07-14 13:40:00,44.91,45.0,44.91,44.96,42300.0,31.757,31.8206,31.757,31.7923,42300.0
2009-07-14 13:50:00,44.96,44.99,44.89,44.92,74000.0,31.7923,31.8136,31.7428,31.7641,74000.0
2009-07-14 14:00:00,44.92,44.92,44.82,44.91,54000.0,31.7641,31.7641,31.6933,31.757,54000.0
2009-07-14 14:10:00,44.92,44.97,44.89,44.92,62100.0,31.7641,31.7994,31.7428,31.7641,62100.0
2009-07-14 14:20:00,44.92,44.94,44.87,44.88,66200.0,31.7641,31.7782,31.7287,31.7358,66200.0
2009-07-14 14:30:00,44.87,44.96,44.81,44.93,76800.0,31.7287,31.7923,31.6863,31.7711,76800.0
2009-07-14 14:40:00,44.94,45.01,44.92,44.96,90800.0,31.7782,31.8277,31.7641,31.7923,90800.0
2009-07-14 14:50:00,44.97,45.0,44.92,44.98,114800.0,31.7994,31.8206,31.7641,31.8065,114800.0
2009-07-14 15:00:00,44.97,45.0,44.9,44.92,135500.0,31.7994,31.8206,31.7499,31.7641,135500.0
2009-07-14 15:10:00,44.91,44.99,44.91,44.97,73100.0,31.757,31.8136,31.757,31.7994,73100.0
2009-07-14 15:20:00,44.98,44.98,44.9,44.93,111100.0,31.8065,31.8065,31.7499,31.7711,111100.0
2009-07-14 15:30:00,44.93,45.05,44.93,45.01,177400.0,31.7711,31.856,31.7711,31.8277,177400.0
2009-07-14 15:40:00,45.03,45.07,44.95,45.05,148100.0,31.8418,31.8701,31.7853,31.856,148100.0
2009-07-14 15:50:00,45.06,45.07,44.98,45.03,322500.0,31.8631,31.8701,31.8065,31.8418,322500.0
2009-07-15 09:30:00,45.4,45.45,45.06,45.28,99100.0,32.1035,32.1388,31.8631,32.0186,99100.0
2009-07-15 09:40:00,45.31,45.53,45.3,45.52,118600.0,32.0398,32.1954,32.0328,32.1883,118600.0
2009-07-15 09:50:00,45.52,45.75,45.49,45.64,203000.0,32.1883,32.351,32.1671,32.2732,203000.0
2009-07-15 10:00:00,45.64,45.75,45.64,45.74,86200.0,32.2732,32.351,32.2732,32.3439,86200.0
2009-07-15 10:10:00,45.74,45.87,45.7,45.87,123300.0,32.3439,32.4358,32.3156,32.4358,123300.0
2009-07-15 10:20:00,45.87,45.89,45.81,45.86,139400.0,32.4358,32.45,32.3934,32.4288,139400.0
2009-07-15 10:30:00,45.86,45.88,45.81,45.83,120800.0,32.4288,32.4429,32.3934,32.4075,120800.0
2009-07-15 10:40:00,45.83,45.87,45.82,45.84,75000.0,32.4075,32.4358,32.4005,32.4146,75000.0
2009-07-15 10:50:00,45.85,45.86,45.82,45.85,56400.0,32.4217,32.4288,32.4005,32.4217,56400.0
2009-07-15 11:00:00,45.86,45.87,45.83,45.86,103700.0,32.4288,32.4358,32.4075,32.4288,103700.0
2009-07-15 11:10:00,45.86,45.87,45.85,45.87,104300.0,32.4288,32.4358,32.4217,32.4358,104300.0
2009-07-15 11:20:00,45.86,46.05,45.86,46.04,311300.0,32.4288,32.5631,32.4288,32.556,311300.0
2009-07-15 11:30:00,46.05,46.15,45.99,46.1,117400.0,32.5631,32.6338,32.5207,32.5985,117400.0
2009-07-15 11:40:00,46.11,46.14,46.0,46.04,107200.0,32.6055,32.6267,32.5277,32.556,107200.0
2009-07-15 11:50:00,46.03,46.11,46.02,46.11,78900.0,32.549,32.6055,32.5419,32.6055,78900.0
2009-07-15 12:00:00,46.11,46.2,46.1,46.19,99900.0,32.6055,32.6692,32.5985,32.6621,99900.0
2009-07-15 12:10:00,46.19,46.34,46.19,46.33,152000.0,32.6621,32.7682,32.6621,32.7611,152000.0
2009-07-15 12:20:00,46.33,46.37,46.25,46.25,123000.0,32.7611,32.7894,32.7045,32.7045,123000.0
2009-07-15 12:30:00,46.25,46.37,46.25,46.33,79500.0,32.7045,32.7894,32.7045,32.7611,79500.0
2009-07-15 12:40:00,46.31,46.4,46.31,46.38,62100.0,32.747,32.8106,32.747,32.7965,62100.0
2009-07-15 12:50:00,46.37,46.38,46.22,46.23,106600.0,32.7894,32.7965,32.6833,32.6904,106600.0
2009-07-15 13:00:00,46.23,46.28,46.23,46.27,48400.0,32.6904,32.7257,32.6904,32.7187,48400.0
2009-07-15 13:10:00,46.28,46.39,46.27,46.39,204300.0,32.7257,32.8035,32.7187,32.8035,204300.0
2009-07-15 13:20:00,46.38,46.6,46.38,46.58,166600.0,32.7965,32.952,32.7965,32.9379,166600.0
2009-07-15 13:30:00,46.58,46.64,46.54,46.64,136300.0,32.9379,32.9803,32.9096,32.9803,136300.0
2009-07-15 13:40:00,46.64,46.7,46.59,46.68,151900.0,32.9803,33.0227,32.945,33.0086,151900.0
2009-07-15 13:50:00,46.68,46.7,46.6,46.63,106300.0,33.0086,33.0227,32.952,32.9732,106300.0
2009-07-15 14:00:00,46.63,46.65,46.59,46.6,90900.0,32.9732,32.9874,32.945,32.952,90900.0
2009-07-15 14:10:00,46.6,46.63,46.58,46.6,128600.0,32.952,32.9732,32.9379,32.952,128600.0
2009-07-15 14:20:00,46.61,46.7,46.57,46.64,244000.0,32.9591,33.0227,32.9308,32.9803,244000.0
2009-07-15 14:30:00,46.65,46.69,46.62,46.67,148700.0,32.9874,33.0157,32.9662,33.0015,148700.0
2009-07-15 14:40:00,46.68,46.87,46.67,46.86,221500.0,33.0086,33.1429,33.0015,33.1359,221500.0
2009-07-15 14:50:00,46.86,46.93,46.75,46.9,182600.0,33.1359,33.1854,33.0581,33.1642,182600.0
2009-07-15 15:00:00,46.9,46.93,46.84,46.9,342600.0,33.1642,33.1854,33.1217,33.1642,342600.0
2009-07-15 15:10:00,46.9,46.96,46.88,46.92,234100.0,33.1642,33.2066,33.15,33.1783,234100.0
2009-07-15 15:20:00,46.93,46.93,46.76,46.77,259000.0,33.1854,33.1854,33.0652,33.0722,259000.0
2009-07-15 15:30:00,46.77,46.8,46.73,46.79,275000.0,33.0722,33.0934,33.0439,33.0864,275000.0
2009-07-15 15:40:00,46.79,46.82,46.76,46.81,333900.0,33.0864,33.1076,33.0652,33.1005,333900.0
2009-07-15 15:50:00,46.81,47.0,46.76,46.89,784900.0,33.1005,33.2349,33.0652,33.1571,784900.0
2009-07-16 09:30:00,46.73,46.92,46.7,46.9,208400.0,33.0439,33.1783,33.0227,33.1642,208400.0
2009-07-16 09:40:00,46.9,46.92,46.72,46.77,108200.0,33.1642,33.1783,33.0369,33.0722,108200.0
2009-07-16 09:50:00,46.76,46.81,46.62,46.73,139000.0,33.0652,33.1005,32.9662,33.0439,139000.0
2009-07-16 10:00:00,46.73,46.73,46.52,46.63,98700.0,33.0439,33.0439,32.8955,32.9732,98700.0
2009-07-16 10:10:00,46.62,46.75,46.52,46.66,112600.0,32.9662,33.0581,32.8955,32.9945,112600.0
2009-07-16 10:20:00,46.65,46.72,46.6,46.66,113400.0,32.9874,33.0369,32.952,32.9945,113400.0
2009-07-16 10:30:00,46.65,46.69,46.6,46.62,96800.0,32.9874,33.0157,32.952,32.9662,96800.0
2009-07-16 10:40:00,46.62,46.8,46.6,46.76,121200.0,32.9662,33.0934,32.952,33.0652,121200.0
2009-07-16 10:50:00,46.76,46.83,46.75,46.78,92500.0,33.0652,33.1147,33.0581,33.0793,92500.0
2009-07-16 11:00:00,46.78,46.86,46.76,46.78,89600.0,33.0793,33.1359,33.0652,33.0793,89600.0
2009-07-16 11:10:00,46.78,46.84,46.77,46.79,60600.0,33.0793,33.1217,33.0722,33.0864,60600.0
2009-07-16 11:20:00,46.8,46.81,46.75,46.77,54500.0,33.0934,33.1005,33.0581,33.0722,54500.0
2009-07-16 11:30:00,46.76,46.79,46.68,46.74,89700.0,33.0652,33.0864,33.0086,33.051,89700.0
2009-07-16 11:40:00,46.74,46.79,46.72,46.74,41100.0,33.051,33.0864,33.0369,33.051,41100.0
2009-07-16 11:50:00,46.74,46.89,46.72,46.89,92000.0,33.051,33.1571,33.0369,33.1571,92000.0
2009-07-16 12:00:00,46.88,46.89,46.86,46.87,30100.0,33.15,33.1571,33.1359,33.1429,30100.0
2009-07-16 12:10:00,46.86,46.9,46.86,46.89,41000.0,33.1359,33.1642,33.1359,33.1571,41000.0
2009-07-16 12:20:00,46.88,46.92,46.86,46.92,18000.0,33.15,33.1783,33.1359,33.1783,18000.0
2009-07-16 12:30:00,46.91,46.93,46.88,46.9,56900.0,33.1712,33.1854,33.15,33.1642,56900.0
2009-07-16 12:40:00,46.9,46.93,46.88,46.92,21700.0,33.1642,33.1854,33.15,33.1783,21700.0
2009-07-16 12:50:00,46.92,46.96,46.88,46.9,53300.0,33.1783,33.2066,33.15,33.1642,53300.0
2009-07-16 13:00:00,46.9,46.92,46.81,46.81,32700.0,33.1642,33.1783,33.1005,33.1005,32700.0
2009-07-16 13:10:00,46.82,46.89,46.78,46.86,30000.0,33.1076,33.1571,33.0793,33.1359,30000.0
2009-07-16 13:20:00,46.86,46.87,46.79,46.82,59600.0,33.1359,33.1429,33.0864,33.1076,59600.0
2009-07-16 13:30:00,46.82,46.84,46.79,46.81,34900.0,33.1076,33.1217,33.0864,33.1005,34900.0
2009-07-16 13:40:00,46.82,46.96,46.81,46.95,62000.0,33.1076,33.2066,33.1005,33.1995,62000.0
2009-07-16 13:50:00,46.95,47.0,46.94,46.99,70100.0,33.1995,33.2349,33.1924,33.2278,70100.0
2009-07-16 14:00:00,47.0,47.01,46.97,47.01,103000.0,33.2349,33.2419,33.2137,33.2419,103000.0
2009-07-16 14:10:00,47.01,47.09,46.95,47.03,67600.0,33.2419,33.2985,33.1995,33.2561,67600.0
2009-07-16 14:20:00,47.04,47.16,47.03,47.12,96100.0,33.2632,33.348,33.2561,33.3197,96100.0
2009-07-16 14:30:00,47.12,47.23,47.11,47.23,90100.0,33.3197,33.3975,33.3127,33.3975,90100.0
2009-07-16 14:40:00,47.24,47.3,47.18,47.27,82300.0,33.4046,33.447,33.3622,33.4258,82300.0
2009-07-16 14:50:00,47.26,47.34,47.25,47.29,82900.0,33.4187,33.4753,33.4117,33.4399,82900.0
2009-07-16 15:00:00,47.29,47.35,47.26,47.33,88000.0,33.4399,33.4824,33.4187,33.4682,88000.0
2009-07-16 15:10:00,47.33,47.36,47.29,47.33,136800.0,33.4682,33.4894,33.4399,33.4682,136800.0
2009-07-16 15:20:00,47.33,47.37,47.29,47.36,122100.0,33.4682,33.4965,33.4399,33.4894,122100.0
2009-07-16 15:30:00,47.36,47.39,47.31,47.35,136900.0,33.4894,33.5107,33.4541,33.4824,136900.0
2009-07-16 15:40:00,47.36,47.59,47.35,47.56,305600.0,33.4894,33.6521,33.4824,33.6309,305600.0
2009-07-16 15:50:00,47.56,47.57,47.4,47.5,334600.0,33.6309,33.6379,33.5177,33.5884,334600.0
2009-07-17 09:30:00,47.39,47.45,47.18,47.24,461500.0,33.5107,33.5531,33.3622,33.4046,461500.0
2009-07-17 09:40:00,47.21,47.45,47.13,47.13,145200.0,33.3834,33.5531,33.3268,33.3268,145200.0
2009-07-17 09:50:00,47.14,47.25,47.08,47.16,105300.0,33.3339,33.4117,33.2914,33.348,105300.0
2009-07-17 10:00:00,47.17,47.19,46.97,47.06,145300.0,33.3551,33.3692,33.2137,33.2773,145300.0
2009-07-17 10:10:00,47.05,47.11,46.99,47.03,36600.0,33.2702,33.3127,33.2278,33.2561,36600.0
2009-07-17 10:20:00,47.03,47.11,47.03,47.04,34100.0,33.2561,33.3127,33.2561,33.2632,34100.0
2009-07-17 10:30:00,47.04,47.28,47.04,47.27,72000.0,33.2632,33.4329,33.2632,33.4258,72000.0
2009-07-17 10:40:00,47.28,47.37,47.26,47.3,61700.0,33.4329,33.4965,33.4187,33.447,61700.0
2009-07-17 10:50:00,47.29,47.38,47.28,47.34,43400.0,33.4399,33.5036,33.4329,33.4753,43400.0
2009-07-17 11:00:00,47.35,47.35,47.27,47.33,25600.0,33.4824,33.4824,33.4258,33.4682,25600.0
2009-07-17 11:10:00,47.31,47.33,47.25,47.28,63600.0,33.4541,33.4682,33.4117,33.4329,63600.0
2009-07-17 11:20:00,47.28,47.36,47.27,47.34,59100.0,33.4329,33.4894,33.4258,33.4753,59100.0
2009-07-17 11:30:00,47.33,47.33,47.27,47.29,39200.0,33.4682,33.4682,33.4258,33.4399,39200.0
2009-07-17 11:40:00,47.28,47.31,47.24,47.27,58800.0,33.4329,33.4541,33.4046,33.4258,58800.0
2009-07-17 11:50:00,47.26,47.28,47.14,47.21,64300.0,33.4187,33.4329,33.3339,33.3834,64300.0
2009-07-17 12:00:00,47.21,47.28,47.2,47.21,59600.0,33.3834,33.4329,33.3763,33.3834,59600.0
2009-07-17 12:10:00,47.21,47.25,47.17,47.19,84700.0,33.3834,33.4117,33.3551,33.3692,84700.0
2009-07-17 12:20:00,47.18,47.22,47.1,47.13,51600.0,33.3622,33.3904,33.3056,33.3268,51600.0
2009-07-17 12:30:00,47.12,47.16,47.11,47.16,49800.0,33.3197,33.348,33.3127,33.348,49800.0
2009-07-17 12:40:00,47.15,47.22,47.15,47.21,59200.0,33.3409,33.3904,33.3409,33.3834,59200.0
2009-07-17 12:50:00,47.22,47.25,47.15,47.23,42300.0,33.3904,33.4117,33.3409,33.3975,42300.0
2009-07-17 13:00:00,47.22,47.24,47.17,47.17,42100.0,33.3904,33.4046,33.3551,33.3551,42100.0
2009-07-17 13:10:00,47.18,47.19,47.13,47.17,21700.0,33.3622,33.3692,33.3268,33.3551,21700.0
2009-07-17 13:20:00,47.19,47.25,47.18,47.23,43200.0,33.3692,33.4117,33.3622,33.3975,43200.0
2009-07-17 13:30:00,47.25,47.35,47.24,47.3,43700.0,33.4117,33.4824,33.4046,33.447,43700.0
2009-07-17 13:40:00,47.29,47.33,47.27,47.3,33800.0,33.4399,33.4682,33.4258,33.447,33800.0
2009-07-17 13:50:00,47.3,47.31,47.22,47.22,47500.0,33.447,33.4541,33.3904,33.3904,47500.0
2009-07-17 14:00:00,47.21,47.24,47.17,47.17,35900.0,33.3834,33.4046,33.3551,33.3551,35900.0
2009-07-17 14:10:00,47.17,47.18,47.11,47.12,34800.0,33.3551,33.3622,33.3127,33.3197,34800.0
2009-07-17 14:20:00,47.13,47.2,47.12,47.18,29600.0,33.3268,33.3763,33.3197,33.3622,29600.0
2009-07-17 14:30:00,47.17,47.22,47.15,47.19,26500.0,33.3551,33.3904,33.3409,33.3692,26500.0
2009-07-17 14:40:00,47.19,47.2,47.15,47.16,42000.0,33.3692,33.3763,33.3409,33.348,42000.0
2009-07-17 14:50:00,47.16,47.18,47.12,47.17,72000.0,33.348,33.3622,33.3197,33.3551,72000.0
2009-07-17 15:00:00,47.16,47.2,47.14,47.15,48100.0,33.348,33.3763,33.3339,33.3409,48100.0
2009-07-17 15:10:00,47.15,47.16,47.1,47.14,41000.0,33.3409,33.348,33.3056,33.3339,41000.0
2009-07-17 15:20:00,47.13,47.21,47.13,47.21,41900.0,33.3268,33.3834,33.3268,33.3834,41900.0
2009-07-17 15:30:00,47.21,47.21,47.11,47.16,141000.0,33.3834,33.3834,33.3127,33.348,141000.0
2009-07-17 15:40:00,47.17,47.31,47.16,47.29,164300.0,33.3551,33.4541,33.348,33.4399,164300.0
2009-07-17 15:50:00,47.29,47.49,47.28,47.48,354100.0,33.4399,33.5814,33.4329,33.5743,354100.0
2009-07-20 09:30:00,47.5,47.5,47.1,47.14,119900.0,33.5884,33.5884,33.3056,33.3339,119900.0
2009-07-20 09:40:00,47.16,47.38,47.03,47.38,253100.0,33.348,33.5036,33.2561,33.5036,253100.0
2009-07-20 09:50:00,47.37,47.43,47.33,47.39,152600.0,33.4965,33.5389,33.4682,33.5107,152600.0
2009-07-20 10:00:00,47.39,47.6,47.36,47.38,180200.0,33.5107,33.6591,33.4894,33.5036,180200.0
2009-07-20 10:10:00,47.38,47.55,47.35,47.5,137200.0,33.5036,33.6238,33.4824,33.5884,137200.0
2009-07-20 10:20:00,47.5,47.66,47.45,47.63,113400.0,33.5884,33.7016,33.5531,33.6804,113400.0
2009-07-20 10:30:00,47.63,47.74,47.62,47.7,132200.0,33.6804,33.7581,33.6733,33.7299,132200.0
2009-07-20 10:40:00,47.69,47.72,47.63,47.71,120200.0,33.7228,33.744,33.6804,33.7369,120200.0
2009-07-20 10:50:00,47.7,47.8,47.7,47.76,161000.0,33.7299,33.8006,33.7299,33.7723,161000.0
2009-07-20 11:00:00,47.77,47.88,47.76,47.85,83600.0,33.7794,33.8571,33.7723,33.8359,83600.0
2009-07-20 11:10:00,47.86,48.03,47.83,48.01,129800.0,33.843,33.9632,33.8218,33.9491,129800.0
2009-07-20 11:20:00,48.01,48.04,48.0,48.0,100300.0,33.9491,33.9703,33.942,33.942,100300.0
2009-07-20 11:30:00,48.01,48.04,47.95,47.97,87700.0,33.9491,33.9703,33.9066,33.9208,87700.0
2009-07-20 11:40:00,47.97,48.2,47.96,48.11,159200.0,33.9208,34.0834,33.9137,34.0198,159200.0
2009-07-20 11:50:00,48.11,48.2,48.1,48.17,84700.0,34.0198,34.0834,34.0127,34.0622,84700.0
2009-07-20 12:00:00,48.17,48.42,48.1,48.29,209500.0,34.0622,34.239,34.0127,34.1471,209500.0
2009-07-20 12:10:00,48.28,48.29,48.22,48.23,46700.0,34.14,34.1471,34.0976,34.1046,46700.0
2009-07-20 12:20:00,48.23,48.28,48.14,48.24,86600.0,34.1046,34.14,34.041,34.1117,86600.0
2009-07-20 12:30:00,48.25,48.31,48.24,48.26,61500.0,34.1188,34.1612,34.1117,34.1259,61500.0
2009-07-20 12:40:00,48.27,48.41,48.23,48.37,95500.0,34.1329,34.2319,34.1046,34.2036,95500.0
2009-07-20 12:50:00,48.35,48.43,48.25,48.28,76100.0,34.1895,34.2461,34.1188,34.14,76100.0
2009-07-20 13:00:00,48.28,48.28,48.18,48.2,60600.0,34.14,34.14,34.0693,34.0834,60600.0
2009-07-20 13:10:00,48.2,48.23,48.1,48.13,63600.0,34.0834,34.1046,34.0127,34.0339,63600.0
2009-07-20 13:20:00,48.14,48.16,48.08,48.13,65100.0,34.041,34.0551,33.9986,34.0339,65100.0
2009-07-20 13:30:00,48.13,48.29,48.12,48.2,103500.0,34.0339,34.1471,34.0269,34.0834,103500.0
2009-07-20 13:40:00,48.2,48.33,48.2,48.31,69700.0,34.0834,34.1753,34.0834,34.1612,69700.0
2009-07-20 13:50:00,48.32,48.33,48.28,48.28,67400.0,34.1683,34.1753,34.14,34.14,67400.0
2009-07-20 14:00:00,48.28,48.3,48.21,48.25,73500.0,34.14,34.1541,34.0905,34.1188,73500.0
2009-07-20 14:10:00,48.25,48.4,48.24,48.37,67600.0,34.1188,34.2248,34.1117,34.2036,67600.0
2009-07-20 14:20:00,48.37,48.37,48.21,48.32,85100.0,34.2036,34.2036,34.0905,34.1683,85100.0
2009-07-20 14:30:00,48.32,48.38,48.31,48.33,78600.0,34.1683,34.2107,34.1612,34.1753,78600.0
2009-07-20 14:40:00,48.32,48.38,48.28,48.36,86000.0,34.1683,34.2107,34.14,34.1966,86000.0
2009-07-20 14:50:00,48.36,48.38,48.27,48.29,51100.0,34.1966,34.2107,34.1329,34.1471,51100.0
2009-07-20 15:00:00,48.29,48.48,48.28,48.47,100700.0,34.1471,34.2814,34.14,34.2743,100700.0
2009-07-20 15:10:00,48.46,48.48,48.41,48.43,112300.0,34.2673,34.2814,34.2319,34.2461,112300.0
2009-07-20 15:20:00,48.44,48.46,48.4,48.4,130400.0,34.2531,34.2673,34.2248,34.2248,130400.0
2009-07-20 15:30:00,48.41,48.41,48.32,48.4,163000.0,34.2319,34.2319,34.1683,34.2248,163000.0
2009-07-20 15:40:00,48.4,48.46,48.35,48.41,205700.0,34.2248,34.2673,34.1895,34.2319,205700.0
2009-07-20 15:50:00,48.42,48.5,48.39,48.48,336400.0,34.239,34.2956,34.2178,34.2814,336400.0
2009-07-21 09:30:00,48.49,48.55,48.26,48.54,132300.0,34.2885,34.3309,34.1259,34.3238,132300.0
2009-07-21 09:40:00,48.55,48.57,48.19,48.25,179900.0,34.3309,34.3451,34.0764,34.1188,179900.0
2009-07-21 09:50:00,48.27,48.59,48.23,48.55,114800.0,34.1329,34.3592,34.1046,34.3309,114800.0
2009-07-21 10:00:00,48.55,48.57,48.27,48.28,183600.0,34.3309,34.3451,34.1329,34.14,183600.0
2009-07-21 10:10:00,48.27,48.37,48.17,48.27,126000.0,34.1329,34.2036,34.0622,34.1329,126000.0
2009-07-21 10:20:00,48.28,48.38,48.14,48.16,74500.0,34.14,34.2107,34.041,34.0551,74500.0
2009-07-21 10:30:00,48.17,48.26,48.12,48.19,130500.0,34.0622,34.1259,34.0269,34.0764,130500.0
2009-07-21 10:40:00,48.18,48.19,47.99,47.99,100200.0,34.0693,34.0764,33.9349,33.9349,100200.0
2009-07-21 10:50:00,47.99,47.99,47.87,47.96,103400.0,33.9349,33.9349,33.8501,33.9137,103400.0
2009-07-21 11:00:00,47.96,48.04,47.89,48.01,69000.0,33.9137,33.9703,33.8642,33.9491,69000.0
2009-07-21 11:10:00,48.01,48.04,47.83,47.95,73300.0,33.9491,33.9703,33.8218,33.9066,73300.0
2009-07-21 11:20:00,47.95,48.0,47.9,47.91,40400.0,33.9066,33.942,33.8713,33.8784,40400.0
2009-07-21 11:30:00,47.91,47.95,47.83,47.9,58600.0,33.8784,33.9066,33.8218,33.8713,58600.0
2009-07-21 11:40:00,47.9,47.9,47.78,47.8,65000.0,33.8713,33.8713,33.7864,33.8006,65000.0
2009-07-21 11:50:00,47.81,47.83,47.73,47.76,60400.0,33.8076,33.8218,33.7511,33.7723,60400.0
2009-07-21 12:00:00,47.74,47.83,47.74,47.77,35200.0,33.7581,33.8218,33.7581,33.7794,35200.0
2009-07-21 12:10:00,47.77,47.8,47.72,47.74,24500.0,33.7794,33.8006,33.744,33.7581,24500.0
2009-07-21 12:20:00,47.74,47.82,47.71,47.76,48900.0,33.7581,33.8147,33.7369,33.7723,48900.0
2009-07-21 12:30:00,47.77,47.9,47.75,47.89,43400.0,33.7794,33.8713,33.7652,33.8642,43400.0
2009-07-21 12:40:00,47.88,47.88,47.76,47.76,37700.0,33.8571,33.8571,33.7723,33.7723,37700.0
2009-07-21 12:50:00,47.76,47.78,47.69,47.72,41000.0,33.7723,33.7864,33.7228,33.744,41000.0
2009-07-21 13:00:00,47.72,47.73,47.61,47.66,65700.0,33.744,33.7511,33.6662,33.7016,65700.0
2009-07-21 13:10:00,47.66,47.73,47.65,47.73,45100.0,33.7016,33.7511,33.6945,33.7511,45100.0
2009-07-21 13:20:00,47.72,47.82,47.68,47.82,71200.0,33.744,33.8147,33.7157,33.8147,71200.0
2009-07-21 13:30:00,47.82,47.84,47.78,47.82,48800.0,33.8147,33.8289,33.7864,33.8147,48800.0
2009-07-21 13:40:00,47.82,47.9,47.81,47.88,60700.0,33.8147,33.8713,33.8076,33.8571,60700.0
2009-07-21 13:50:00,47.87,47.9,47.85,47.86,53400.0,33.8501,33.8713,33.8359,33.843,53400.0
2009-07-21 14:00:00,47.87,47.92,47.86,47.88,31600.0,33.8501,33.8854,33.843,33.8571,31600.0
2009-07-21 14:10:00,47.88,47.96,47.88,47.92,29300.0,33.8571,33.9137,33.8571,33.8854,29300.0
2009-07-21 14:20:00,47.91,47.94,47.88,47.94,34500.0,33.8784,33.8996,33.8571,33.8996,34500.0
2009-07-21 14:30:00,47.92,48.03,47.89,48.01,88200.0,33.8854,33.9632,33.8642,33.9491,88200.0
2009-07-21 14:40:00,48.01,48.02,47.92,47.99,48100.0,33.9491,33.9561,33.8854,33.9349,48100.0
2009-07-21 14:50:00,48.0,48.09,47.99,48.09,70200.0,33.942,34.0056,33.9349,34.0056,70200.0
2009-07-21 15:00:00,48.1,48.1,48.03,48.05,75800.0,34.0127,34.0127,33.9632,33.9774,75800.0
2009-07-21 15:10:00,48.05,48.11,48.03,48.09,113400.0,33.9774,34.0198,33.9632,34.0056,113400.0
2009-07-21 15:20:00,48.09,48.12,48.04,48.11,100600.0,34.0056,34.0269,33.9703,34.0198,100600.0
2009-07-21 15:30:00,48.11,48.14,48.08,48.12,102000.0,34.0198,34.041,33.9986,34.0269,102000.0
2009-07-21 15:40:00,48.13,48.2,48.11,48.19,205700.0,34.0339,34.0834,34.0198,34.0764,205700.0
2009-07-21 15:50:00,48.19,48.4,48.19,48.39,364100.0,34.0764,34.2248,34.0764,34.2178,364100.0
2009-07-22 09:30:00,48.16,48.58,48.0,48.53,129600.0,34.0551,34.3521,33.942,34.3168,129600.0
2009-07-22 09:40:00,48.49,48.59,48.24,48.32,109900.0,34.2885,34.3592,34.1117,34.1683,109900.0
2009-07-22 09:50:00,48.31,48.59,48.25,48.54,100000.0,34.1612,34.3592,34.1188,34.3238,100000.0
2009-07-22 10:00:00,48.52,48.74,48.52,48.72,139500.0,34.3097,34.4653,34.3097,34.4511,139500.0
2009-07-22 10:10:00,48.72,48.8,48.63,48.77,226300.0,34.4511,34.5077,34.3875,34.4865,226300.0
2009-07-22 10:20:00,48.77,48.84,48.68,48.71,120400.0,34.4865,34.536,34.4228,34.4441,120400.0
2009-07-22 10:30:00,48.72,48.76,48.5,48.5,79100.0,34.4511,34.4794,34.2956,34.2956,79100.0
2009-07-22 10:40:00,48.51,48.66,48.33,48.66,114500.0,34.3026,34.4087,34.1753,34.4087,114500.0
2009-07-22 10:50:00,48.67,48.84,48.64,48.81,114200.0,34.4158,34.536,34.3946,34.5148,114200.0
2009-07-22 11:00:00,48.81,48.9,48.77,48.86,122100.0,34.5148,34.5784,34.4865,34.5501,122100.0
2009-07-22 11:10:00,48.86,48.94,48.84,48.88,79100.0,34.5501,34.6067,34.536,34.5643,79100.0
2009-07-22 11:20:00,48.89,48.97,48.88,48.94,59200.0,34.5713,34.6279,34.5643,34.6067,59200.0
2009-07-22 11:30:00,48.94,48.97,48.9,48.91,52900.0,34.6067,34.6279,34.5784,34.5855,52900.0
2009-07-22 11:40:00,48.9,48.95,48.83,48.88,72200.0,34.5784,34.6138,34.5289,34.5643,72200.0
2009-07-22 11:50:00,48.88,48.93,48.77,48.88,44100.0,34.5643,34.5996,34.4865,34.5643,44100.0
2009-07-22 12:00:00,48.88,48.97,48.88,48.91,54400.0,34.5643,34.6279,34.5643,34.5855,54400.0
2009-07-22 12:10:00,48.91,48.92,48.77,48.83,79300.0,34.5855,34.5926,34.4865,34.5289,79300.0
2009-07-22 12:20:00,48.83,49.0,48.83,48.97,50100.0,34.5289,34.6491,34.5289,34.6279,50100.0
2009-07-22 12:30:00,48.98,49.0,48.93,48.94,36800.0,34.635,34.6491,34.5996,34.6067,36800.0
2009-07-22 12:40:00,48.92,49.05,48.91,49.03,69600.0,34.5926,34.6845,34.5855,34.6703,69600.0
2009-07-22 12:50:00,49.03,49.05,48.96,48.97,93600.0,34.6703,34.6845,34.6208,34.6279,93600.0
2009-07-22 13:00:00,48.97,49.0,48.94,48.95,51000.0,34.6279,34.6491,34.6067,34.6138,51000.0
2009-07-22 13:10:00,48.95,48.99,48.91,48.97,56500.0,34.6138,34.6421,34.5855,34.6279,56500.0
2009-07-22 13:20:00,48.97,48.97,48.75,48.76,88600.0,34.6279,34.6279,34.4723,34.4794,88600.0
2009-07-22 13:30:00,48.77,48.8,48.69,48.79,60800.0,34.4865,34.5077,34.4299,34.5006,60800.0
2009-07-22 13:40:00,48.78,48.84,48.64,48.69,83400.0,34.4936,34.536,34.3946,34.4299,83400.0
2009-07-22 13:50:00,48.7,48.76,48.67,48.73,70700.0,34.437,34.4794,34.4158,34.4582,70700.0
2009-07-22 14:00:00,48.74,48.81,48.73,48.78,136200.0,34.4653,34.5148,34.4582,34.4936,136200.0
2009-07-22 14:10:00,48.78,48.83,48.75,48.83,62000.0,34.4936,34.5289,34.4723,34.5289,62000.0
2009-07-22 14:20:00,48.8,48.81,48.75,48.79,51700.0,34.5077,34.5148,34.4723,34.5006,51700.0
2009-07-22 14:30:00,48.78,48.83,48.75,48.8,40500.0,34.4936,34.5289,34.4723,34.5077,40500.0
2009-07-22 14:40:00,48.8,48.88,48.8,48.83,68400.0,34.5077,34.5643,34.5077,34.5289,68400.0
2009-07-22 14:50:00,48.83,48.88,48.82,48.88,63800.0,34.5289,34.5643,34.5218,34.5643,63800.0
2009-07-22 15:00:00,48.88,48.94,48.76,48.8,56500.0,34.5643,34.6067,34.4794,34.5077,56500.0
2009-07-22 15:10:00,48.8,48.82,48.71,48.79,110300.0,34.5077,34.5218,34.4441,34.5006,110300.0
2009-07-22 15:20:00,48.79,48.82,48.74,48.76,103600.0,34.5006,34.5218,34.4653,34.4794,103600.0
2009-07-22 15:30:00,48.76,48.79,48.71,48.76,92900.0,34.4794,34.5006,34.4441,34.4794,92900.0
2009-07-22 15:40:00,48.77,48.85,48.68,48.76,152500.0,34.4865,34.5431,34.4228,34.4794,152500.0
2009-07-22 15:50:00,48.77,49.09,48.74,48.81,274300.0,34.4865,34.7128,34.4653,34.5148,274300.0
2009-07-23 09:30:00,48.5,48.51,47.81,47.91,263100.0,34.2956,34.3026,33.8076,33.8784,263100.0
2009-07-23 09:40:00,47.93,48.02,47.77,48.0,225400.0,33.8925,33.9561,33.7794,33.942,225400.0
2009-07-23 09:50:00,48.0,48.29,47.95,48.24,176100.0,33.942,34.1471,33.9066,34.1117,176100.0
2009-07-23 10:00:00,48.24,48.4,48.04,48.39,225200.0,34.1117,34.2248,33.9703,34.2178,225200.0
2009-07-23 10:10:00,48.4,48.66,48.4,48.48,194400.0,34.2248,34.4087,34.2248,34.2814,194400.0
2009-07-23 10:20:00,48.48,48.58,48.37,48.46,121500.0,34.2814,34.3521,34.2036,34.2673,121500.0
2009-07-23 10:30:00,48.46,48.8,48.4,48.68,289900.0,34.2673,34.5077,34.2248,34.4228,289900.0
2009-07-23 10:40:00,48.68,48.73,48.49,48.54,156800.0,34.4228,34.4582,34.2885,34.3238,156800.0
2009-07-23 10:50:00,48.54,48.54,48.4,48.5,180200.0,34.3238,34.3238,34.2248,34.2956,180200.0
2009-07-23 11:00:00,48.52,48.88,48.51,48.75,214800.0,34.3097,34.5643,34.3026,34.4723,214800.0
2009-07-23 11:10:00,48.75,48.8,48.58,48.68,351400.0,34.4723,34.5077,34.3521,34.4228,351400.0
2009-07-23 11:20:00,48.68,48.91,48.68,48.89,91900.0,34.4228,34.5855,34.4228,34.5713,91900.0
2009-07-23 11:30:00,48.9,48.98,48.8,48.92,108800.0,34.5784,34.635,34.5077,34.5926,108800.0
2009-07-23 11:40:00,48.91,49.07,48.9,49.07,80300.0,34.5855,34.6986,34.5784,34.6986,80300.0
2009-07-23 11:50:00,49.06,49.21,49.05,49.1,196100.0,34.6916,34.7976,34.6845,34.7198,196100.0
2009-07-23 12:00:00,49.1,49.15,49.03,49.06,87900.0,34.7198,34.7552,34.6703,34.6916,87900.0
2009-07-23 12:10:00,49.06,49.21,49.05,49.2,73200.0,34.6916,34.7976,34.6845,34.7905,73200.0
2009-07-23 12:20:00,49.21,49.23,49.15,49.2,51800.0,34.7976,34.8118,34.7552,34.7905,51800.0
2009-07-23 12:30:00,49.18,49.19,49.09,49.16,52100.0,34.7764,34.7835,34.7128,34.7623,52100.0
2009-07-23 12:40:00,49.17,49.18,49.09,49.18,103700.0,34.7693,34.7764,34.7128,34.7764,103700.0
2009-07-23 12:50:00,49.17,49.17,49.06,49.08,144500.0,34.7693,34.7693,34.6916,34.7057,144500.0
2009-07-23 13:00:00,49.09,49.09,49.0,49.01,50100.0,34.7128,34.7128,34.6491,34.6562,50100.0
2009-07-23 13:10:00,49.0,49.06,48.95,49.06,59400.0,34.6491,34.6916,34.6138,34.6916,59400.0
2009-07-23 13:20:00,49.05,49.23,49.02,49.12,153400.0,34.6845,34.8118,34.6633,34.734,153400.0
2009-07-23 13:30:00,49.11,49.14,49.09,49.11,205900.0,34.7269,34.7481,34.7128,34.7269,205900.0
2009-07-23 13:40:00,49.11,49.2,49.09,49.2,124400.0,34.7269,34.7905,34.7128,34.7905,124400.0
2009-07-23 13:50:00,49.2,49.2,49.05,49.07,63900.0,34.7905,34.7905,34.6845,34.6986,63900.0
2009-07-23 14:00:00,49.08,49.1,48.89,48.9,123900.0,34.7057,34.7198,34.5713,34.5784,123900.0
2009-07-23 14:10:00,48.91,48.97,48.91,48.95,59100.0,34.5855,34.6279,34.5855,34.6138,59100.0
2009-07-23 14:20:00,48.95,48.96,48.87,48.93,47200.0,34.6138,34.6208,34.5572,34.5996,47200.0
2009-07-23 14:30:00,48.94,48.95,48.84,48.9,63500.0,34.6067,34.6138,34.536,34.5784,63500.0
2009-07-23 14:40:00,48.9,48.96,48.85,48.92,66800.0,34.5784,34.6208,34.5431,34.5926,66800.0
2009-07-23 14:50:00,48.91,48.95,48.86,48.86,54100.0,34.5855,34.6138,34.5501,34.5501,54100.0
2009-07-23 15:00:00,48.86,48.88,48.7,48.71,125900.0,34.5501,34.5643,34.437,34.4441,125900.0
2009-07-23 15:10:00,48.7,48.79,48.68,48.7,157700.0,34.437,34.5006,34.4228,34.437,157700.0
2009-07-23 15:20:00,48.69,48.71,48.57,48.61,127200.0,34.4299,34.4441,34.3451,34.3733,127200.0
2009-07-23 15:30:00,48.61,48.62,48.48,48.5,269200.0,34.3733,34.3804,34.2814,34.2956,269200.0
2009-07-23 15:40:00,48.5,48.6,48.4,48.42,242300.0,34.2956,34.3663,34.2248,34.239,242300.0
2009-07-23 15:50:00,48.42,48.59,48.42,48.59,366100.0,34.239,34.3592,34.239,34.3592,366100.0
2009-07-24 09:30:00,48.12,48.96,48.11,48.94,245700.0,34.0269,34.6208,34.0198,34.6067,245700.0
2009-07-24 09:40:00,48.95,49.24,48.93,49.09,130700.0,34.6138,34.8188,34.5996,34.7128,130700.0
2009-07-24 09:50:00,49.09,49.18,48.9,49.04,105800.0,34.7128,34.7764,34.5784,34.6774,105800.0
2009-07-24 10:00:00,49.04,49.05,48.82,48.87,121100.0,34.6774,34.6845,34.5218,34.5572,121100.0
2009-07-24 10:10:00,48.87,48.94,48.78,48.84,77600.0,34.5572,34.6067,34.4936,34.536,77600.0
2009-07-24 10:20:00,48.85,48.92,48.78,48.87,90800.0,34.5431,34.5926,34.4936,34.5572,90800.0
2009-07-24 10:30:00,48.87,48.87,48.7,48.72,140200.0,34.5572,34.5572,34.437,34.4511,140200.0
2009-07-24 10:40:00,48.72,48.76,48.59,48.73,107200.0,34.4511,34.4794,34.3592,34.4582,107200.0
2009-07-24 10:50:00,48.74,48.79,48.64,48.71,190200.0,34.4653,34.5006,34.3946,34.4441,190200.0
2009-07-24 11:00:00,48.71,48.71,48.55,48.64,83300.0,34.4441,34.4441,34.3309,34.3946,83300.0
2009-07-24 11:10:00,48.64,48.67,48.59,48.65,53800.0,34.3946,34.4158,34.3592,34.4016,53800.0
2009-07-24 11:20:00,48.65,48.78,48.6,48.62,114100.0,34.4016,34.4936,34.3663,34.3804,114100.0
2009-07-24 11:30:00,48.64,48.68,48.55,48.6,55000.0,34.3946,34.4228,34.3309,34.3663,55000.0
2009-07-24 11:40:00,48.6,48.61,48.54,48.59,56700.0,34.3663,34.3733,34.3238,34.3592,56700.0
2009-07-24 11:50:00,48.59,48.73,48.54,48.72,55700.0,34.3592,34.4582,34.3238,34.4511,55700.0
2009-07-24 12:00:00,48.7,48.72,48.64,48.65,43200.0,34.437,34.4511,34.3946,34.4016,43200.0
2009-07-24 12:10:00,48.64,48.77,48.64,48.76,68500.0,34.3946,34.4865,34.3946,34.4794,68500.0
2009-07-24 12:20:00,48.76,48.79,48.72,48.77,55800.0,34.4794,34.5006,34.4511,34.4865,55800.0
2009-07-24 12:30:00,48.77,48.78,48.74,48.76,66100.0,34.4865,34.4936,34.4653,34.4794,66100.0
2009-07-24 12:40:00,48.75,48.77,48.73,48.76,78000.0,34.4723,34.4865,34.4582,34.4794,78000.0
2009-07-24 12:50:00,48.75,48.82,48.75,48.79,69400.0,34.4723,34.5218,34.4723,34.5006,69400.0
2009-07-24 13:00:00,48.79,48.81,48.75,48.77,49400.0,34.5006,34.5148,34.4723,34.4865,49400.0
2009-07-24 13:10:00,48.78,48.94,48.78,48.94,46100.0,34.4936,34.6067,34.4936,34.6067,46100.0
2009-07-24 13:20:00,48.94,48.99,48.87,48.93,102700.0,34.6067,34.6421,34.5572,34.5996,102700.0
2009-07-24 13:30:00,48.93,49.07,48.93,49.04,164700.0,34.5996,34.6986,34.5996,34.6774,164700.0
2009-07-24 13:40:00,49.04,49.09,48.98,49.05,94200.0,34.6774,34.7128,34.635,34.6845,94200.0
2009-07-24 13:50:00,49.04,49.07,48.99,49.01,64400.0,34.6774,34.6986,34.6421,34.6562,64400.0
2009-07-24 14:00:00,49.01,49.1,49.0,49.09,117500.0,34.6562,34.7198,34.6491,34.7128,117500.0
2009-07-24 14:10:00,49.1,49.11,49.04,49.04,69300.0,34.7198,34.7269,34.6774,34.6774,69300.0
2009-07-24 14:20:00,49.03,49.04,48.98,49.02,46800.0,34.6703,34.6774,34.635,34.6633,46800.0
2009-07-24 14:30:00,49.02,49.06,49.02,49.05,115800.0,34.6633,34.6916,34.6633,34.6845,115800.0
2009-07-24 14:40:00,49.05,49.08,49.0,49.05,89700.0,34.6845,34.7057,34.6491,34.6845,89700.0
2009-07-24 14:50:00,49.04,49.05,48.97,49.0,57800.0,34.6774,34.6845,34.6279,34.6491,57800.0
2009-07-24 15:00:00,49.0,49.07,48.98,49.04,90900.0,34.6491,34.6986,34.635,34.6774,90900.0
2009-07-24 15:10:00,49.04,49.05,49.0,49.01,103000.0,34.6774,34.6845,34.6491,34.6562,103000.0
2009-07-24 15:20:00,49.02,49.11,49.0,49.08,148300.0,34.6633,34.7269,34.6491,34.7057,148300.0
2009-07-24 15:30:00,49.07,49.07,48.94,48.97,139500.0,34.6986,34.6986,34.6067,34.6279,139500.0
2009-07-24 15:40:00,48.96,49.03,48.95,49.03,223300.0,34.6208,34.6703,34.6138,34.6703,223300.0
2009-07-24 15:50:00,49.03,49.2,49.01,49.14,557800.0,34.6703,34.7905,34.6562,34.7481,557800.0
2009-07-27 09:30:00,48.98,49.12,48.56,48.61,146200.0,34.635,34.734,34.338,34.3733,146200.0
2009-07-27 09:40:00,48.61,48.79,48.59,48.66,133600.0,34.3733,34.5006,34.3592,34.4087,133600.0
2009-07-27 09:50:00,48.65,48.72,48.51,48.54,85400.0,34.4016,34.4511,34.3026,34.3238,85400.0
2009-07-27 10:00:00,48.54,48.62,48.5,48.5,109200.0,34.3238,34.3804,34.2956,34.2956,109200.0
2009-07-27 10:10:00,48.5,48.51,48.17,48.22,119600.0,34.2956,34.3026,34.0622,34.0976,119600.0
2009-07-27 10:20:00,48.21,48.37,48.12,48.19,107900.0,34.0905,34.2036,34.0269,34.0764,107900.0
2009-07-27 10:30:00,48.19,48.27,48.03,48.27,54200.0,34.0764,34.1329,33.9632,34.1329,54200.0
2009-07-27 10:40:00,48.27,48.43,48.18,48.24,104700.0,34.1329,34.2461,34.0693,34.1117,104700.0
2009-07-27 10:50:00,48.23,48.32,48.21,48.27,33400.0,34.1046,34.1683,34.0905,34.1329,33400.0
2009-07-27 11:00:00,48.28,48.46,48.28,48.42,44800.0,34.14,34.2673,34.14,34.239,44800.0
2009-07-27 11:10:00,48.45,48.53,48.44,48.53,45400.0,34.2602,34.3168,34.2531,34.3168,45400.0
2009-07-27 11:20:00,48.52,48.6,48.5,48.56,57200.0,34.3097,34.3663,34.2956,34.338,57200.0
2009-07-27 11:30:00,48.55,48.6,48.45,48.47,45100.0,34.3309,34.3663,34.2602,34.2743,45100.0
2009-07-27 11:40:00,48.46,48.49,48.4,48.41,41100.0,34.2673,34.2885,34.2248,34.2319,41100.0
2009-07-27 11:50:00,48.41,48.42,48.38,48.4,18400.0,34.2319,34.239,34.2107,34.2248,18400.0
2009-07-27 12:00:00,48.42,48.42,48.29,48.33,46300.0,34.239,34.239,34.1471,34.1753,46300.0
2009-07-27 12:10:00,48.33,48.43,48.31,48.43,31000.0,34.1753,34.2461,34.1612,34.2461,31000.0
2009-07-27 12:20:00,48.44,48.49,48.4,48.42,20200.0,34.2531,34.2885,34.2248,34.239,20200.0
2009-07-27 12:30:00,48.43,48.49,48.42,48.49,14600.0,34.2461,34.2885,34.239,34.2885,14600.0
2009-07-27 12:40:00,48.49,48.54,48.48,48.54,38700.0,34.2885,34.3238,34.2814,34.3238,38700.0
2009-07-27 12:50:00,48.53,48.58,48.48,48.56,26500.0,34.3168,34.3521,34.2814,34.338,26500.0
2009-07-27 13:00:00,48.56,48.58,48.52,48.56,30300.0,34.338,34.3521,34.3097,34.338,30300.0
2009-07-27 13:10:00,48.57,48.57,48.48,48.5,30900.0,34.3451,34.3451,34.2814,34.2956,30900.0
2009-07-27 13:20:00,48.51,48.51,48.4,48.42,18500.0,34.3026,34.3026,34.2248,34.239,18500.0
2009-07-27 13:30:00,48.39,48.42,48.37,48.41,20500.0,34.2178,34.239,34.2036,34.2319,20500.0
2009-07-27 13:40:00,48.41,48.54,48.41,48.53,28800.0,34.2319,34.3238,34.2319,34.3168,28800.0
2009-07-27 13:50:00,48.52,48.6,48.52,48.54,76200.0,34.3097,34.3663,34.3097,34.3238,76200.0
2009-07-27 14:00:00,48.55,48.57,48.5,48.53,32300.0,34.3309,34.3451,34.2956,34.3168,32300.0
2009-07-27 14:10:00,48.54,48.6,48.53,48.6,45200.0,34.3238,34.3663,34.3168,34.3663,45200.0
2009-07-27 14:20:00,48.6,48.62,48.54,48.56,37300.0,34.3663,34.3804,34.3238,34.338,37300.0
2009-07-27 14:30:00,48.57,48.64,48.55,48.62,55900.0,34.3451,34.3946,34.3309,34.3804,55900.0
2009-07-27 14:40:00,48.62,48.66,48.6,48.6,84200.0,34.3804,34.4087,34.3663,34.3663,84200.0
2009-07-27 14:50:00,48.6,48.63,48.55,48.63,46200.0,34.3663,34.3875,34.3309,34.3875,46200.0
2009-07-27 15:00:00,48.63,48.65,48.56,48.56,73400.0,34.3875,34.4016,34.338,34.338,73400.0
2009-07-27 15:10:00,48.56,48.62,48.48,48.49,100500.0,34.338,34.3804,34.2814,34.2885,100500.0
2009-07-27 15:20:00,48.48,48.59,48.48,48.58,48900.0,34.2814,34.3592,34.2814,34.3521,48900.0
2009-07-27 15:30:00,48.58,48.6,48.5,48.54,69500.0,34.3521,34.3663,34.2956,34.3238,69500.0
2009-07-27 15:40:00,48.54,48.61,48.53,48.59,77500.0,34.3238,34.3733,34.3168,34.3592,77500.0
2009-07-27 15:50:00,48.59,48.69,48.56,48.66,495200.0,34.3592,34.4299,34.338,34.4087,495200.0
2009-07-28 09:30:00,48.44,48.77,48.3,48.76,107500.0,34.2531,34.4865,34.1541,34.4794,107500.0
2009-07-28 09:40:00,48.76,48.87,48.65,48.85,88100.0,34.4794,34.5572,34.4016,34.5431,88100.0
2009-07-28 09:50:00,48.86,48.87,48.61,48.72,92400.0,34.5501,34.5572,34.3733,34.4511,92400.0
2009-07-28 10:00:00,48.74,48.74,48.33,48.36,177600.0,34.4653,34.4653,34.1753,34.1966,177600.0
2009-07-28 10:10:00,48.36,48.38,48.1,48.24,217700.0,34.1966,34.2107,34.0127,34.1117,217700.0
2009-07-28 10:20:00,48.24,48.42,48.23,48.39,89600.0,34.1117,34.239,34.1046,34.2178,89600.0
2009-07-28 10:30:00,48.39,48.5,48.35,48.46,56600.0,34.2178,34.2956,34.1895,34.2673,56600.0
2009-07-28 10:40:00,48.45,48.6,48.45,48.6,104800.0,34.2602,34.3663,34.2602,34.3663,104800.0
2009-07-28 10:50:00,48.59,48.6,48.53,48.55,39300.0,34.3592,34.3663,34.3168,34.3309,39300.0
2009-07-28 11:00:00,48.55,48.57,48.33,48.37,63000.0,34.3309,34.3451,34.1753,34.2036,63000.0
2009-07-28 11:10:00,48.38,48.49,48.35,48.38,78200.0,34.2107,34.2885,34.1895,34.2107,78200.0
2009-07-28 11:20:00,48.38,48.54,48.35,48.5,53000.0,34.2107,34.3238,34.1895,34.2956,53000.0
2009-07-28 11:30:00,48.49,48.5,48.31,48.42,71700.0,34.2885,34.2956,34.1612,34.239,71700.0
2009-07-28 11:40:00,48.42,48.61,48.4,48.58,68600.0,34.239,34.3733,34.2248,34.3521,68600.0
2009-07-28 11:50:00,48.59,48.64,48.54,48.57,50800.0,34.3592,34.3946,34.3238,34.3451,50800.0
2009-07-28 12:00:00,48.57,48.63,48.52,48.62,38800.0,34.3451,34.3875,34.3097,34.3804,38800.0
2009-07-28 12:10:00,48.63,48.69,48.61,48.62,40400.0,34.3875,34.4299,34.3733,34.3804,40400.0
2009-07-28 12:20:00,48.62,48.65,48.56,48.61,26600.0,34.3804,34.4016,34.338,34.3733,26600.0
2009-07-28 12:30:00,48.6,48.7,48.6,48.67,34000.0,34.3663,34.437,34.3663,34.4158,34000.0
2009-07-28 12:40:00,48.67,48.72,48.6,48.6,63500.0,34.4158,34.4511,34.3663,34.3663,63500.0
2009-07-28 12:50:00,48.59,48.77,48.59,48.77,109500.0,34.3592,34.4865,34.3592,34.4865,109500.0
2009-07-28 13:00:00,48.77,48.81,48.72,48.81,51200.0,34.4865,34.5148,34.4511,34.5148,51200.0
2009-07-28 13:10:00,48.82,48.9,48.8,48.83,70300.0,34.5218,34.5784,34.5077,34.5289,70300.0
2009-07-28 13:20:00,48.83,48.91,48.81,48.88,41000.0,34.5289,34.5855,34.5148,34.5643,41000.0
2009-07-28 13:30:00,48.88,48.9,48.8,48.84,32700.0,34.5643,34.5784,34.5077,34.536,32700.0
2009-07-28 13:40:00,48.86,48.86,48.72,48.74,32000.0,34.5501,34.5501,34.4511,34.4653,32000.0
2009-07-28 13:50:00,48.73,48.89,48.68,48.84,78700.0,34.4582,34.5713,34.4228,34.536,78700.0
2009-07-28 14:00:00,48.84,48.85,48.74,48.81,67900.0,34.536,34.5431,34.4653,34.5148,67900.0
2009-07-28 14:10:00,48.84,48.87,48.79,48.81,36800.0,34.536,34.5572,34.5006,34.5148,36800.0
2009-07-28 14:20:00,48.8,48.87,48.73,48.74,59200.0,34.5077,34.5572,34.4582,34.4653,59200.0
2009-07-28 14:30:00,48.74,48.92,48.74,48.87,129700.0,34.4653,34.5926,34.4653,34.5572,129700.0
2009-07-28 14:40:00,48.87,48.92,48.73,48.73,49900.0,34.5572,34.5926,34.4582,34.4582,49900.0
2009-07-28 14:50:00,48.72,48.74,48.61,48.73,67300.0,34.4511,34.4653,34.3733,34.4582,67300.0
2009-07-28 15:00:00,48.73,48.79,48.71,48.76,54700.0,34.4582,34.5006,34.4441,34.4794,54700.0
2009-07-28 15:10:00,48.75,48.8,48.71,48.73,84500.0,34.4723,34.5077,34.4441,34.4582,84500.0
2009-07-28 15:20:00,48.73,48.77,48.71,48.75,109800.0,34.4582,34.4865,34.4441,34.4723,109800.0
2009-07-28 15:30:00,48.75,48.8,48.73,48.73,109400.0,34.4723,34.5077,34.4582,34.4582,109400.0
2009-07-28 15:40:00,48.73,48.89,48.73,48.79,155200.0,34.4582,34.5713,34.4582,34.5006,155200.0
2009-07-28 15:50:00,48.8,48.88,48.71,48.84,170200.0,34.5077,34.5643,34.4441,34.536,170200.0
2009-07-29 09:30:00,48.53,48.6,48.41,48.53,91600.0,34.3168,34.3663,34.2319,34.3168,91600.0
2009-07-29 09:40:00,48.53,48.83,48.42,48.8,77100.0,34.3168,34.5289,34.239,34.5077,77100.0
2009-07-29 09:50:00,48.79,49.03,48.72,48.95,77600.0,34.5006,34.6703,34.4511,34.6138,77600.0
2009-07-29 10:00:00,48.97,49.41,48.96,49.25,150100.0,34.6279,34.939,34.6208,34.8259,150100.0
2009-07-29 10:10:00,49.24,49.25,49.01,49.01,69100.0,34.8188,34.8259,34.6562,34.6562,69100.0
2009-07-29 10:20:00,49.01,49.02,48.87,49.01,55700.0,34.6562,34.6633,34.5572,34.6562,55700.0
2009-07-29 10:30:00,49.01,49.02,48.84,48.98,48500.0,34.6562,34.6633,34.536,34.635,48500.0
2009-07-29 10:40:00,48.97,49.14,48.96,49.0,52500.0,34.6279,34.7481,34.6208,34.6491,52500.0
2009-07-29 10:50:00,48.99,49.08,48.97,49.03,35600.0,34.6421,34.7057,34.6279,34.6703,35600.0
2009-07-29 11:00:00,49.03,49.07,49.0,49.06,27900.0,34.6703,34.6986,34.6491,34.6916,27900.0
2009-07-29 11:10:00,49.06,49.08,49.0,49.04,57100.0,34.6916,34.7057,34.6491,34.6774,57100.0
2009-07-29 11:20:00,49.04,49.07,48.98,48.99,99400.0,34.6774,34.6986,34.635,34.6421,99400.0
2009-07-29 11:30:00,48.99,49.02,48.9,48.93,54900.0,34.6421,34.6633,34.5784,34.5996,54900.0
2009-07-29 11:40:00,48.91,49.03,48.81,49.03,40700.0,34.5855,34.6703,34.5148,34.6703,40700.0
2009-07-29 11:50:00,49.02,49.11,49.01,49.06,41100.0,34.6633,34.7269,34.6562,34.6916,41100.0
2009-07-29 12:00:00,49.07,49.11,49.03,49.04,65400.0,34.6986,34.7269,34.6703,34.6774,65400.0
2009-07-29 12:10:00,49.04,49.04,48.98,49.01,52400.0,34.6774,34.6774,34.635,34.6562,52400.0
2009-07-29 12:20:00,49.01,49.03,48.99,49.01,39000.0,34.6562,34.6703,34.6421,34.6562,39000.0
2009-07-29 12:30:00,49.01,49.07,48.99,49.06,31300.0,34.6562,34.6986,34.6421,34.6916,31300.0
2009-07-29 12:40:00,49.06,49.06,48.99,48.99,41300.0,34.6916,34.6916,34.6421,34.6421,41300.0
2009-07-29 12:50:00,49.0,49.0,48.95,49.0,22700.0,34.6491,34.6491,34.6138,34.6491,22700.0
2009-07-29 13:00:00,48.99,48.99,48.82,48.86,51000.0,34.6421,34.6421,34.5218,34.5501,51000.0
2009-07-29 13:10:00,48.86,48.93,48.82,48.9,23900.0,34.5501,34.5996,34.5218,34.5784,23900.0
2009-07-29 13:20:00,48.9,48.92,48.73,48.73,41400.0,34.5784,34.5926,34.4582,34.4582,41400.0
2009-07-29 13:30:00,48.73,48.74,48.64,48.7,83900.0,34.4582,34.4653,34.3946,34.437,83900.0
2009-07-29 13:40:00,48.7,48.85,48.7,48.84,47300.0,34.437,34.5431,34.437,34.536,47300.0
2009-07-29 13:50:00,48.84,48.92,48.79,48.91,46300.0,34.536,34.5926,34.5006,34.5855,46300.0
2009-07-29 14:00:00,48.92,48.94,48.77,48.8,84200.0,34.5926,34.6067,34.4865,34.5077,84200.0
2009-07-29 14:10:00,48.79,48.87,48.78,48.82,50600.0,34.5006,34.5572,34.4936,34.5218,50600.0
2009-07-29 14:20:00,48.82,48.93,48.77,48.87,58800.0,34.5218,34.5996,34.4865,34.5572,58800.0
2009-07-29 14:30:00,48.87,48.88,48.81,48.82,41900.0,34.5572,34.5643,34.5148,34.5218,41900.0
2009-07-29 14:40:00,48.81,48.82,48.64,48.69,88800.0,34.5148,34.5218,34.3946,34.4299,88800.0
2009-07-29 14:50:00,48.69,48.73,48.61,48.63,55800.0,34.4299,34.4582,34.3733,34.3875,55800.0
2009-07-29 15:00:00,48.62,48.65,48.6,48.64,79500.0,34.3804,34.4016,34.3663,34.3946,79500.0
2009-07-29 15:10:00,48.63,48.74,48.62,48.71,146100.0,34.3875,34.4653,34.3804,34.4441,146100.0
2009-07-29 15:20:00,48.71,48.72,48.68,48.71,185600.0,34.4441,34.4511,34.4228,34.4441,185600.0
2009-07-29 15:30:00,48.72,48.85,48.65,48.77,311700.0,34.4511,34.5431,34.4016,34.4865,311700.0
2009-07-29 15:40:00,48.77,48.79,48.67,48.74,291000.0,34.4865,34.5006,34.4158,34.4653,291000.0
2009-07-29 15:50:00,48.74,48.76,48.64,48.76,367400.0,34.4653,34.4794,34.3946,34.4794,367400.0
2009-07-30 09:30:00,49.26,49.35,48.88,48.94,145900.0,34.833,34.8966,34.5643,34.6067,145900.0
2009-07-30 09:40:00,48.93,49.05,48.92,48.99,106100.0,34.5996,34.6845,34.5926,34.6421,106100.0
2009-07-30 09:50:00,48.98,49.32,48.95,49.28,117600.0,34.635,34.8754,34.6138,34.8471,117600.0
2009-07-30 10:00:00,49.28,49.49,49.23,49.48,128700.0,34.8471,34.9956,34.8118,34.9885,128700.0
2009-07-30 10:10:00,49.47,49.49,49.39,49.49,88100.0,34.9815,34.9956,34.9249,34.9956,88100.0
2009-07-30 10:20:00,49.49,49.63,49.4,49.53,130400.0,34.9956,35.0946,34.932,35.0239,130400.0
2009-07-30 10:30:00,49.54,49.63,49.46,49.63,115800.0,35.031,35.0946,34.9744,35.0946,115800.0
2009-07-30 10:40:00,49.62,49.67,49.55,49.61,63600.0,35.0875,35.1229,35.038,35.0805,63600.0
2009-07-30 10:50:00,49.6,49.62,49.52,49.61,40100.0,35.0734,35.0875,35.0168,35.0805,40100.0
2009-07-30 11:00:00,49.61,49.68,49.46,49.46,78800.0,35.0805,35.13,34.9744,34.9744,78800.0
2009-07-30 11:10:00,49.45,49.68,49.45,49.6,47200.0,34.9673,35.13,34.9673,35.0734,47200.0
2009-07-30 11:20:00,49.61,49.68,49.6,49.66,40900.0,35.0805,35.13,35.0734,35.1158,40900.0
2009-07-30 11:30:00,49.67,49.73,49.65,49.68,43000.0,35.1229,35.1653,35.1088,35.13,43000.0
2009-07-30 11:40:00,49.7,49.73,49.65,49.67,50600.0,35.1441,35.1653,35.1088,35.1229,50600.0
2009-07-30 11:50:00,49.66,49.67,49.5,49.53,94100.0,35.1158,35.1229,35.0027,35.0239,94100.0
2009-07-30 12:00:00,49.51,49.55,49.42,49.47,35000.0,35.0098,35.038,34.9461,34.9815,35000.0
2009-07-30 12:10:00,49.46,49.62,49.44,49.57,43200.0,34.9744,35.0875,34.9603,35.0522,43200.0
2009-07-30 12:20:00,49.56,49.58,49.48,49.49,27800.0,35.0451,35.0593,34.9885,34.9956,27800.0
2009-07-30 12:30:00,49.48,49.61,49.47,49.56,61000.0,34.9885,35.0805,34.9815,35.0451,61000.0
2009-07-30 12:40:00,49.56,49.56,49.46,49.49,56700.0,35.0451,35.0451,34.9744,34.9956,56700.0
2009-07-30 12:50:00,49.49,49.49,49.45,49.47,21500.0,34.9956,34.9956,34.9673,34.9815,21500.0
2009-07-30 13:00:00,49.47,49.6,49.46,49.57,108600.0,34.9815,35.0734,34.9744,35.0522,108600.0
2009-07-30 13:10:00,49.59,49.62,49.55,49.58,63400.0,35.0663,35.0875,35.038,35.0593,63400.0
2009-07-30 13:20:00,49.57,49.65,49.45,49.46,70600.0,35.0522,35.1088,34.9673,34.9744,70600.0
2009-07-30 13:30:00,49.45,49.57,49.45,49.55,30800.0,34.9673,35.0522,34.9673,35.038,30800.0
2009-07-30 13:40:00,49.55,49.61,49.5,49.5,35100.0,35.038,35.0805,35.0027,35.0027,35100.0
2009-07-30 13:50:00,49.51,49.56,49.42,49.44,28900.0,35.0098,35.0451,34.9461,34.9603,28900.0
2009-07-30 14:00:00,49.44,49.5,49.42,49.47,59600.0,34.9603,35.0027,34.9461,34.9815,59600.0
2009-07-30 14:10:00,49.47,49.52,49.46,49.51,62700.0,34.9815,35.0168,34.9744,35.0098,62700.0
2009-07-30 14:20:00,49.51,49.55,49.44,49.53,36600.0,35.0098,35.038,34.9603,35.0239,36600.0
2009-07-30 14:30:00,49.54,49.58,49.47,49.5,51700.0,35.031,35.0593,34.9815,35.0027,51700.0
2009-07-30 14:40:00,49.5,49.54,49.43,49.47,60700.0,35.0027,35.031,34.9532,34.9815,60700.0
2009-07-30 14:50:00,49.46,49.51,49.4,49.46,48800.0,34.9744,35.0098,34.932,34.9744,48800.0
2009-07-30 15:00:00,49.46,49.62,49.46,49.6,61800.0,34.9744,35.0875,34.9744,35.0734,61800.0
2009-07-30 15:10:00,49.6,49.66,49.58,49.63,65200.0,35.0734,35.1158,35.0593,35.0946,65200.0
2009-07-30 15:20:00,49.64,49.66,49.6,49.63,107100.0,35.1017,35.1158,35.0734,35.0946,107100.0
2009-07-30 15:30:00,49.63,49.64,49.36,49.39,147700.0,35.0946,35.1017,34.9037,34.9249,147700.0
2009-07-30 15:40:00,49.39,49.4,49.16,49.24,158600.0,34.9249,34.932,34.7623,34.8188,158600.0
2009-07-30 15:50:00,49.25,49.33,49.09,49.24,306600.0,34.8259,34.8825,34.7128,34.8188,306600.0
2009-07-31 09:30:00,49.01,49.23,49.01,49.08,64900.0,34.6562,34.8118,34.6562,34.7057,64900.0
2009-07-31 09:40:00,49.07,49.46,49.04,49.4,77000.0,34.6986,34.9744,34.6774,34.932,77000.0
2009-07-31 09:50:00,49.39,49.39,49.16,49.18,48100.0,34.9249,34.9249,34.7623,34.7764,48100.0
2009-07-31 10:00:00,49.16,49.17,49.0,49.09,121900.0,34.7623,34.7693,34.6491,34.7128,121900.0
2009-07-31 10:10:00,49.08,49.23,49.08,49.17,37900.0,34.7057,34.8118,34.7057,34.7693,37900.0
2009-07-31 10:20:00,49.16,49.27,49.16,49.22,77300.0,34.7623,34.84,34.7623,34.8047,77300.0
2009-07-31 10:30:00,49.22,49.28,49.19,49.24,79300.0,34.8047,34.8471,34.7835,34.8188,79300.0
2009-07-31 10:40:00,49.25,49.33,49.22,49.26,49300.0,34.8259,34.8825,34.8047,34.833,49300.0
2009-07-31 10:50:00,49.27,49.27,49.12,49.14,55500.0,34.84,34.84,34.734,34.7481,55500.0
2009-07-31 11:00:00,49.14,49.15,49.06,49.08,50100.0,34.7481,34.7552,34.6916,34.7057,50100.0
2009-07-31 11:10:00,49.08,49.15,49.08,49.1,42900.0,34.7057,34.7552,34.7057,34.7198,42900.0
2009-07-31 11:20:00,49.1,49.2,49.08,49.19,76500.0,34.7198,34.7905,34.7057,34.7835,76500.0
2009-07-31 11:30:00,49.17,49.29,49.08,49.27,77200.0,34.7693,34.8542,34.7057,34.84,77200.0
2009-07-31 11:40:00,49.26,49.36,49.24,49.25,50200.0,34.833,34.9037,34.8188,34.8259,50200.0
2009-07-31 11:50:00,49.25,49.35,49.24,49.34,44000.0,34.8259,34.8966,34.8188,34.8895,44000.0
2009-07-31 12:00:00,49.35,49.35,49.27,49.31,52600.0,34.8966,34.8966,34.84,34.8683,52600.0
2009-07-31 12:10:00,49.3,49.4,49.3,49.4,52900.0,34.8613,34.932,34.8613,34.932,52900.0
2009-07-31 12:20:00,49.4,49.48,49.4,49.47,70000.0,34.932,34.9885,34.932,34.9815,70000.0
2009-07-31 12:30:00,49.46,49.47,49.33,49.35,54100.0,34.9744,34.9815,34.8825,34.8966,54100.0
2009-07-31 12:40:00,49.35,49.37,49.3,49.36,51400.0,34.8966,34.9108,34.8613,34.9037,51400.0
2009-07-31 12:50:00,49.36,49.38,49.35,49.37,45500.0,34.9037,34.9178,34.8966,34.9108,45500.0
2009-07-31 13:00:00,49.37,49.42,49.36,49.41,52600.0,34.9108,34.9461,34.9037,34.939,52600.0
2009-07-31 13:10:00,49.42,49.44,49.4,49.41,46700.0,34.9461,34.9603,34.932,34.939,46700.0
2009-07-31 13:20:00,49.41,49.43,49.4,49.41,37200.0,34.939,34.9532,34.932,34.939,37200.0
2009-07-31 13:30:00,49.42,49.46,49.42,49.45,58600.0,34.9461,34.9744,34.9461,34.9673,58600.0
2009-07-31 13:40:00,49.45,49.51,49.44,49.5,37600.0,34.9673,35.0098,34.9603,35.0027,37600.0
2009-07-31 13:50:00,49.49,49.52,49.47,49.5,24300.0,34.9956,35.0168,34.9815,35.0027,24300.0
2009-07-31 14:00:00,49.51,49.64,49.5,49.62,91400.0,35.0098,35.1017,35.0027,35.0875,91400.0
2009-07-31 14:10:00,49.64,49.74,49.63,49.71,83800.0,35.1017,35.1724,35.0946,35.1512,83800.0
2009-07-31 14:20:00,49.71,49.74,49.7,49.72,60700.0,35.1512,35.1724,35.1441,35.1583,60700.0
2009-07-31 14:30:00,49.73,49.74,49.64,49.66,98000.0,35.1653,35.1724,35.1017,35.1158,98000.0
2009-07-31 14:40:00,49.66,49.7,49.6,49.62,91200.0,35.1158,35.1441,35.0734,35.0875,91200.0
2009-07-31 14:50:00,49.62,49.63,49.52,49.56,49500.0,35.0875,35.0946,35.0168,35.0451,49500.0
2009-07-31 15:00:00,49.56,49.68,49.54,49.68,135900.0,35.0451,35.13,35.031,35.13,135900.0
2009-07-31 15:10:00,49.68,49.75,49.65,49.74,81500.0,35.13,35.1795,35.1088,35.1724,81500.0
2009-07-31 15:20:00,49.73,49.93,49.73,49.82,217300.0,35.1653,35.3067,35.1653,35.229,217300.0
2009-07-31 15:30:00,49.82,49.82,49.63,49.66,189600.0,35.229,35.229,35.0946,35.1158,189600.0
2009-07-31 15:40:00,49.66,49.67,49.5,49.56,209600.0,35.1158,35.1229,35.0027,35.0451,209600.0
2009-07-31 15:50:00,49.56,49.61,49.44,49.51,193400.0,35.0451,35.0805,34.9603,35.0098,193400.0
2009-08-03 09:30:00,49.75,49.95,49.67,49.83,244300.0,35.1795,35.3209,35.1229,35.236,244300.0
2009-08-03 09:40:00,49.84,49.86,49.6,49.64,197000.0,35.2431,35.2573,35.0734,35.1017,197000.0
2009-08-03 09:50:00,49.64,49.82,49.51,49.79,113200.0,35.1017,35.229,35.0098,35.2078,113200.0
2009-08-03 10:00:00,49.79,50.04,49.72,49.77,194400.0,35.2078,35.3845,35.1583,35.1936,194400.0
2009-08-03 10:10:00,49.77,49.78,49.62,49.66,251100.0,35.1936,35.2007,35.0875,35.1158,251100.0
2009-08-03 10:20:00,49.65,49.9,49.63,49.89,124400.0,35.1088,35.2855,35.0946,35.2785,124400.0
2009-08-03 10:30:00,49.89,49.94,49.82,49.88,87800.0,35.2785,35.3138,35.229,35.2714,87800.0
2009-08-03 10:40:00,49.88,49.92,49.85,49.86,66500.0,35.2714,35.2997,35.2502,35.2573,66500.0
2009-08-03 10:50:00,49.87,49.98,49.74,49.82,172200.0,35.2643,35.3421,35.1724,35.229,172200.0
2009-08-03 11:00:00,49.83,49.9,49.83,49.89,66900.0,35.236,35.2855,35.236,35.2785,66900.0
2009-08-03 11:10:00,49.89,49.96,49.86,49.92,52700.0,35.2785,35.328,35.2573,35.2997,52700.0
2009-08-03 11:20:00,49.93,49.96,49.85,49.88,70800.0,35.3067,35.328,35.2502,35.2714,70800.0
2009-08-03 11:30:00,49.87,49.89,49.75,49.78,45100.0,35.2643,35.2785,35.1795,35.2007,45100.0
2009-08-03 11:40:00,49.78,49.95,49.76,49.92,81300.0,35.2007,35.3209,35.1865,35.2997,81300.0
2009-08-03 11:50:00,49.93,49.95,49.83,49.95,27200.0,35.3067,35.3209,35.236,35.3209,27200.0
2009-08-03 12:00:00,49.94,49.95,49.89,49.9,39200.0,35.3138,35.3209,35.2785,35.2855,39200.0
2009-08-03 12:10:00,49.89,49.9,49.82,49.82,29900.0,35.2785,35.2855,35.229,35.229,29900.0
2009-08-03 12:20:00,49.82,49.83,49.79,49.83,22100.0,35.229,35.236,35.2078,35.236,22100.0
2009-08-03 12:30:00,49.82,49.9,49.77,49.8,35200.0,35.229,35.2855,35.1936,35.2148,35200.0
2009-08-03 12:40:00,49.8,49.87,49.8,49.86,19800.0,35.2148,35.2643,35.2148,35.2573,19800.0
2009-08-03 12:50:00,49.86,49.87,49.81,49.83,16400.0,35.2573,35.2643,35.2219,35.236,16400.0
2009-08-03 13:00:00,49.83,49.9,49.82,49.84,46800.0,35.236,35.2855,35.229,35.2431,46800.0
2009-08-03 13:10:00,49.85,49.86,49.81,49.85,18000.0,35.2502,35.2573,35.2219,35.2502,18000.0
2009-08-03 13:20:00,49.84,49.87,49.84,49.85,10800.0,35.2431,35.2643,35.2431,35.2502,10800.0
2009-08-03 13:30:00,49.86,49.89,49.79,49.81,58500.0,35.2573,35.2785,35.2078,35.2219,58500.0
2009-08-03 13:40:00,49.81,49.83,49.77,49.82,75800.0,35.2219,35.236,35.1936,35.229,75800.0
2009-08-03 13:50:00,49.83,49.83,49.81,49.82,34300.0,35.236,35.236,35.2219,35.229,34300.0
2009-08-03 14:00:00,49.82,49.89,49.81,49.86,45200.0,35.229,35.2785,35.2219,35.2573,45200.0
2009-08-03 14:10:00,49.86,49.92,49.85,49.89,47200.0,35.2573,35.2997,35.2502,35.2785,47200.0
2009-08-03 14:20:00,49.9,50.0,49.9,49.94,124400.0,35.2855,35.3562,35.2855,35.3138,124400.0
2009-08-03 14:30:00,49.95,49.97,49.88,49.91,47000.0,35.3209,35.335,35.2714,35.2926,47000.0
2009-08-03 14:40:00,49.91,49.95,49.9,49.94,61500.0,35.2926,35.3209,35.2855,35.3138,61500.0
2009-08-03 14:50:00,49.93,49.95,49.88,49.91,43400.0,35.3067,35.3209,35.2714,35.2926,43400.0
2009-08-03 15:00:00,49.91,49.94,49.89,49.93,40200.0,35.2926,35.3138,35.2785,35.3067,40200.0
2009-08-03 15:10:00,49.93,49.96,49.93,49.95,66500.0,35.3067,35.328,35.3067,35.3209,66500.0
2009-08-03 15:20:00,49.95,49.96,49.93,49.94,129200.0,35.3209,35.328,35.3067,35.3138,129200.0
2009-08-03 15:30:00,49.95,49.96,49.87,49.87,121800.0,35.3209,35.328,35.2643,35.2643,121800.0
2009-08-03 15:40:00,49.86,49.95,49.85,49.92,150600.0,35.2573,35.3209,35.2502,35.2997,150600.0
2009-08-03 15:50:00,49.92,50.0,49.86,49.98,269200.0,35.2997,35.3562,35.2573,35.3421,269200.0
2009-08-04 09:30:00,49.6,49.73,49.4,49.59,149400.0,35.0734,35.1653,34.932,35.0663,149400.0
2009-08-04 09:40:00,49.61,49.77,49.51,49.74,73000.0,35.0805,35.1936,35.0098,35.1724,73000.0
2009-08-04 09:50:00,49.73,49.81,49.62,49.79,90700.0,35.1653,35.2219,35.0875,35.2078,90700.0
2009-08-04 10:00:00,49.82,50.0,49.82,49.83,163200.0,35.229,35.3562,35.229,35.236,163200.0
2009-08-04 10:10:00,49.83,49.93,49.7,49.71,179700.0,35.236,35.3067,35.1441,35.1512,179700.0
2009-08-04 10:20:00,49.73,49.74,49.6,49.66,66600.0,35.1653,35.1724,35.0734,35.1158,66600.0
2009-08-04 10:30:00,49.67,49.69,49.57,49.61,128000.0,35.1229,35.137,35.0522,35.0805,128000.0
2009-08-04 10:40:00,49.61,49.85,49.61,49.8,50500.0,35.0805,35.2502,35.0805,35.2148,50500.0
2009-08-04 10:50:00,49.8,49.84,49.74,49.75,58200.0,35.2148,35.2431,35.1724,35.1795,58200.0
2009-08-04 11:00:00,49.75,49.8,49.71,49.72,47800.0,35.1795,35.2148,35.1512,35.1583,47800.0
2009-08-04 11:10:00,49.71,49.77,49.7,49.71,96600.0,35.1512,35.1936,35.1441,35.1512,96600.0
2009-08-04 11:20:00,49.71,49.71,49.5,49.58,199600.0,35.1512,35.1512,35.0027,35.0593,199600.0
2009-08-04 11:30:00,49.59,49.69,49.54,49.68,81500.0,35.0663,35.137,35.031,35.13,81500.0
2009-08-04 11:40:00,49.68,49.84,49.68,49.73,38900.0,35.13,35.2431,35.13,35.1653,38900.0
2009-08-04 11:50:00,49.72,49.76,49.65,49.75,41300.0,35.1583,35.1865,35.1088,35.1795,41300.0
2009-08-04 12:00:00,49.74,49.86,49.68,49.86,24800.0,35.1724,35.2573,35.13,35.2573,24800.0
2009-08-04 12:10:00,49.87,49.87,49.77,49.79,34900.0,35.2643,35.2643,35.1936,35.2078,34900.0
2009-08-04 12:20:00,49.78,49.82,49.73,49.77,35800.0,35.2007,35.229,35.1653,35.1936,35800.0
2009-08-04 12:30:00,49.76,49.76,49.71,49.72,36100.0,35.1865,35.1865,35.1512,35.1583,36100.0
2009-08-04 12:40:00,49.72,49.75,49.68,49.75,27200.0,35.1583,35.1795,35.13,35.1795,27200.0
2009-08-04 12:50:00,49.74,49.77,49.71,49.76,31900.0,35.1724,35.1936,35.1512,35.1865,31900.0
2009-08-04 13:00:00,49.76,49.78,49.67,49.67,33800.0,35.1865,35.2007,35.1229,35.1229,33800.0
2009-08-04 13:10:00,49.69,49.69,49.63,49.65,33600.0,35.137,35.137,35.0946,35.1088,33600.0
2009-08-04 13:20:00,49.63,49.64,49.58,49.61,107800.0,35.0946,35.1017,35.0593,35.0805,107800.0
2009-08-04 13:30:00,49.61,49.64,49.6,49.61,32600.0,35.0805,35.1017,35.0734,35.0805,32600.0
2009-08-04 13:40:00,49.61,49.62,49.6,49.6,24300.0,35.0805,35.0875,35.0734,35.0734,24300.0
2009-08-04 13:50:00,49.6,49.62,49.5,49.52,72800.0,35.0734,35.0875,35.0027,35.0168,72800.0
2009-08-04 14:00:00,49.52,49.54,49.43,49.47,52100.0,35.0168,35.031,34.9532,34.9815,52100.0
2009-08-04 14:10:00,49.47,49.49,49.39,49.41,41100.0,34.9815,34.9956,34.9249,34.939,41100.0
2009-08-04 14:20:00,49.41,49.47,49.4,49.45,44400.0,34.939,34.9815,34.932,34.9673,44400.0
2009-08-04 14:30:00,49.45,49.56,49.44,49.54,47400.0,34.9673,35.0451,34.9603,35.031,47400.0
2009-08-04 14:40:00,49.54,49.58,49.43,49.43,41400.0,35.031,35.0593,34.9532,34.9532,41400.0
2009-08-04 14:50:00,49.43,49.45,49.35,49.36,63300.0,34.9532,34.9673,34.8966,34.9037,63300.0
2009-08-04 15:00:00,49.36,49.42,49.3,49.36,152100.0,34.9037,34.9461,34.8613,34.9037,152100.0
2009-08-04 15:10:00,49.36,49.43,49.34,49.37,83800.0,34.9037,34.9532,34.8895,34.9108,83800.0
2009-08-04 15:20:00,49.36,49.44,49.29,49.29,122100.0,34.9037,34.9603,34.8542,34.8542,122100.0
2009-08-04 15:30:00,49.29,49.31,49.18,49.18,164400.0,34.8542,34.8683,34.7764,34.7764,164400.0
2009-08-04 15:40:00,49.18,49.3,49.15,49.22,184100.0,34.7764,34.8613,34.7552,34.8047,184100.0
2009-08-04 15:50:00,49.22,49.53,49.22,49.46,329500.0,34.8047,35.0239,34.8047,34.9744,329500.0
2009-08-05 09:30:00,49.52,49.75,49.16,49.27,97600.0,35.0168,35.1795,34.7623,34.84,97600.0
2009-08-05 09:40:00,49.27,49.42,49.07,49.15,75600.0,34.84,34.9461,34.6986,34.7552,75600.0
2009-08-05 09:50:00,49.11,49.19,49.1,49.14,88700.0,34.7269,34.7835,34.7198,34.7481,88700.0
2009-08-05 10:00:00,49.15,49.16,49.02,49.11,123200.0,34.7552,34.7623,34.6633,34.7269,123200.0
2009-08-05 10:10:00,49.11,49.18,49.03,49.13,81300.0,34.7269,34.7764,34.6703,34.741,81300.0
2009-08-05 10:20:00,49.14,49.27,49.03,49.22,80500.0,34.7481,34.84,34.6703,34.8047,80500.0
2009-08-05 10:30:00,49.22,49.28,49.1,49.1,88500.0,34.8047,34.8471,34.7198,34.7198,88500.0
2009-08-05 10:40:00,49.1,49.13,48.91,49.0,105200.0,34.7198,34.741,34.5855,34.6491,105200.0
2009-08-05 10:50:00,49.0,49.03,48.99,48.99,53000.0,34.6491,34.6703,34.6421,34.6421,53000.0
2009-08-05 11:00:00,49.0,49.02,48.91,48.97,84300.0,34.6491,34.6633,34.5855,34.6279,84300.0
2009-08-05 11:10:00,48.97,48.97,48.85,48.86,94200.0,34.6279,34.6279,34.5431,34.5501,94200.0
2009-08-05 11:20:00,48.86,48.93,48.83,48.86,94800.0,34.5501,34.5996,34.5289,34.5501,94800.0
2009-08-05 11:30:00,48.86,48.86,48.76,48.82,65000.0,34.5501,34.5501,34.4794,34.5218,65000.0
2009-08-05 11:40:00,48.82,48.86,48.79,48.86,51500.0,34.5218,34.5501,34.5006,34.5501,51500.0
2009-08-05 11:50:00,48.86,48.9,48.84,48.86,39700.0,34.5501,34.5784,34.536,34.5501,39700.0
2009-08-05 12:00:00,48.86,48.87,48.81,48.83,54400.0,34.5501,34.5572,34.5148,34.5289,54400.0
2009-08-05 12:10:00,48.83,48.85,48.73,48.81,94100.0,34.5289,34.5431,34.4582,34.5148,94100.0
2009-08-05 12:20:00,48.81,48.81,48.71,48.77,94100.0,34.5148,34.5148,34.4441,34.4865,94100.0
2009-08-05 12:30:00,48.77,48.78,48.69,48.75,117300.0,34.4865,34.4936,34.4299,34.4723,117300.0
2009-08-05 12:40:00,48.75,48.85,48.74,48.84,40400.0,34.4723,34.5431,34.4653,34.536,40400.0
2009-08-05 12:50:00,48.85,48.9,48.75,48.78,45900.0,34.5431,34.5784,34.4723,34.4936,45900.0
2009-08-05 13:00:00,48.78,48.81,48.72,48.74,50400.0,34.4936,34.5148,34.4511,34.4653,50400.0
2009-08-05 13:10:00,48.74,48.92,48.74,48.9,52500.0,34.4653,34.5926,34.4653,34.5784,52500.0
2009-08-05 13:20:00,48.89,49.07,48.88,49.07,86000.0,34.5713,34.6986,34.5643,34.6986,86000.0
2009-08-05 13:30:00,49.05,49.08,49.02,49.02,49600.0,34.6845,34.7057,34.6633,34.6633,49600.0
2009-08-05 13:40:00,49.03,49.07,48.91,48.91,64200.0,34.6703,34.6986,34.5855,34.5855,64200.0
2009-08-05 13:50:00,48.91,48.95,48.88,48.92,54800.0,34.5855,34.6138,34.5643,34.5926,54800.0
2009-08-05 14:00:00,48.9,48.95,48.85,48.9,64300.0,34.5784,34.6138,34.5431,34.5784,64300.0
2009-08-05 14:10:00,48.9,48.94,48.9,48.92,68200.0,34.5784,34.6067,34.5784,34.5926,68200.0
2009-08-05 14:20:00,48.92,48.97,48.89,48.95,64900.0,34.5926,34.6279,34.5713,34.6138,64900.0
2009-08-05 14:30:00,48.95,49.03,48.93,49.02,61100.0,34.6138,34.6703,34.5996,34.6633,61100.0
2009-08-05 14:40:00,49.02,49.2,49.02,49.2,104600.0,34.6633,34.7905,34.6633,34.7905,104600.0
2009-08-05 14:50:00,49.19,49.2,49.14,49.17,64500.0,34.7835,34.7905,34.7481,34.7693,64500.0
2009-08-05 15:00:00,49.18,49.21,49.12,49.12,79400.0,34.7764,34.7976,34.734,34.734,79400.0
2009-08-05 15:10:00,49.13,49.16,49.07,49.07,62900.0,34.741,34.7623,34.6986,34.6986,62900.0
2009-08-05 15:20:00,49.08,49.15,49.04,49.13,69500.0,34.7057,34.7552,34.6774,34.741,69500.0
2009-08-05 15:30:00,49.13,49.14,48.96,49.01,172200.0,34.741,34.7481,34.6208,34.6562,172200.0
2009-08-05 15:40:00,49.0,49.07,48.97,48.97,116100.0,34.6491,34.6986,34.6279,34.6279,116100.0
2009-08-05 15:50:00,48.96,49.09,48.95,49.05,184000.0,34.6208,34.7128,34.6138,34.6845,184000.0
2009-08-06 09:30:00,48.5,49.36,48.25,49.1,331700.0,34.2956,34.9037,34.1188,34.7198,331700.0
2009-08-06 09:40:00,49.16,49.33,48.92,48.96,123500.0,34.7623,34.8825,34.5926,34.6208,123500.0
2009-08-06 09:50:00,48.95,49.11,48.75,48.75,359700.0,34.6138,34.7269,34.4723,34.4723,359700.0
2009-08-06 10:00:00,48.76,48.86,48.57,48.73,235000.0,34.4794,34.5501,34.3451,34.4582,235000.0
2009-08-06 10:10:00,48.73,48.86,48.68,48.86,132300.0,34.4582,34.5501,34.4228,34.5501,132300.0
2009-08-06 10:20:00,48.86,48.86,48.7,48.78,160800.0,34.5501,34.5501,34.437,34.4936,160800.0
2009-08-06 10:30:00,48.79,49.12,48.77,49.07,127300.0,34.5006,34.734,34.4865,34.6986,127300.0
2009-08-06 10:40:00,49.06,49.16,48.97,49.16,87300.0,34.6916,34.7623,34.6279,34.7623,87300.0
2009-08-06 10:50:00,49.14,49.17,48.97,48.99,70300.0,34.7481,34.7693,34.6279,34.6421,70300.0
2009-08-06 11:00:00,48.98,49.11,48.97,48.98,49000.0,34.635,34.7269,34.6279,34.635,49000.0
2009-08-06 11:10:00,48.99,49.03,48.91,48.94,103100.0,34.6421,34.6703,34.5855,34.6067,103100.0
2009-08-06 11:20:00,48.94,48.94,48.83,48.86,77200.0,34.6067,34.6067,34.5289,34.5501,77200.0
2009-08-06 11:30:00,48.85,48.91,48.8,48.91,69400.0,34.5431,34.5855,34.5077,34.5855,69400.0
2009-08-06 11:40:00,48.91,48.92,48.83,48.83,57400.0,34.5855,34.5926,34.5289,34.5289,57400.0
2009-08-06 11:50:00,48.82,48.87,48.77,48.82,122000.0,34.5218,34.5572,34.4865,34.5218,122000.0
2009-08-06 12:00:00,48.83,48.89,48.78,48.89,64900.0,34.5289,34.5713,34.4936,34.5713,64900.0
2009-08-06 12:10:00,48.88,48.89,48.8,48.81,75500.0,34.5643,34.5713,34.5077,34.5148,75500.0
2009-08-06 12:20:00,48.81,48.87,48.8,48.8,54900.0,34.5148,34.5572,34.5077,34.5077,54900.0
2009-08-06 12:30:00,48.8,48.86,48.8,48.85,52100.0,34.5077,34.5501,34.5077,34.5431,52100.0
2009-08-06 12:40:00,48.85,48.91,48.8,48.85,46700.0,34.5431,34.5855,34.5077,34.5431,46700.0
2009-08-06 12:50:00,48.85,48.9,48.8,48.88,48600.0,34.5431,34.5784,34.5077,34.5643,48600.0
2009-08-06 13:00:00,48.88,48.93,48.81,48.82,88400.0,34.5643,34.5996,34.5148,34.5218,88400.0
2009-08-06 13:10:00,48.81,48.82,48.8,48.8,35000.0,34.5148,34.5218,34.5077,34.5077,35000.0
2009-08-06 13:20:00,48.8,48.83,48.71,48.73,86100.0,34.5077,34.5289,34.4441,34.4582,86100.0
2009-08-06 13:30:00,48.72,48.8,48.72,48.74,79900.0,34.4511,34.5077,34.4511,34.4653,79900.0
2009-08-06 13:40:00,48.74,48.75,48.65,48.66,137900.0,34.4653,34.4723,34.4016,34.4087,137900.0
2009-08-06 13:50:00,48.67,48.72,48.66,48.7,147600.0,34.4158,34.4511,34.4087,34.437,147600.0
2009-08-06 14:00:00,48.69,48.71,48.59,48.6,152000.0,34.4299,34.4441,34.3592,34.3663,152000.0
2009-08-06 14:10:00,48.6,48.64,48.58,48.64,44300.0,34.3663,34.3946,34.3521,34.3946,44300.0
2009-08-06 14:20:00,48.63,48.7,48.56,48.65,80800.0,34.3875,34.437,34.338,34.4016,80800.0
2009-08-06 14:30:00,48.65,48.71,48.6,48.67,53800.0,34.4016,34.4441,34.3663,34.4158,53800.0
2009-08-06 14:40:00,48.67,48.7,48.6,48.69,69900.0,34.4158,34.437,34.3663,34.4299,69900.0
2009-08-06 14:50:00,48.7,48.77,48.67,48.69,56400.0,34.437,34.4865,34.4158,34.4299,56400.0
2009-08-06 15:00:00,48.69,48.79,48.68,48.79,35300.0,34.4299,34.5006,34.4228,34.5006,35300.0
2009-08-06 15:10:00,48.79,48.82,48.73,48.8,57800.0,34.5006,34.5218,34.4582,34.5077,57800.0
2009-08-06 15:20:00,48.8,48.85,48.75,48.75,111700.0,34.5077,34.5431,34.4723,34.4723,111700.0
2009-08-06 15:30:00,48.76,48.77,48.66,48.77,130600.0,34.4794,34.4865,34.4087,34.4865,130600.0
2009-08-06 15:40:00,48.77,48.78,48.69,48.72,166000.0,34.4865,34.4936,34.4299,34.4511,166000.0
2009-08-06 15:50:00,48.72,48.82,48.62,48.75,407700.0,34.4511,34.5218,34.3804,34.4723,407700.0
2009-08-07 09:30:00,49.21,49.92,49.2,49.26,211100.0,34.7976,35.2997,34.7905,34.833,211100.0
2009-08-07 09:40:00,49.25,49.47,49.13,49.4,121500.0,34.8259,34.9815,34.741,34.932,121500.0
2009-08-07 09:50:00,49.4,49.66,49.4,49.42,121900.0,34.932,35.1158,34.932,34.9461,121900.0
2009-08-07 10:00:00,49.4,49.4,49.06,49.21,173200.0,34.932,34.932,34.6916,34.7976,173200.0
2009-08-07 10:10:00,49.2,49.38,49.16,49.17,104800.0,34.7905,34.9178,34.7623,34.7693,104800.0
2009-08-07 10:20:00,49.17,49.19,48.91,49.04,270300.0,34.7693,34.7835,34.5855,34.6774,270300.0
2009-08-07 10:30:00,49.05,49.37,49.01,49.34,272800.0,34.6845,34.9108,34.6562,34.8895,272800.0
2009-08-07 10:40:00,49.35,49.4,49.19,49.37,90000.0,34.8966,34.932,34.7835,34.9108,90000.0
2009-08-07 10:50:00,49.37,49.49,49.34,49.41,81100.0,34.9108,34.9956,34.8895,34.939,81100.0
2009-08-07 11:00:00,49.42,49.62,49.42,49.56,74300.0,34.9461,35.0875,34.9461,35.0451,74300.0
2009-08-07 11:10:00,49.56,49.58,49.52,49.55,44500.0,35.0451,35.0593,35.0168,35.038,44500.0
2009-08-07 11:20:00,49.56,49.64,49.55,49.59,67600.0,35.0451,35.1017,35.038,35.0663,67600.0
2009-08-07 11:30:00,49.59,49.65,49.48,49.62,28600.0,35.0663,35.1088,34.9885,35.0875,28600.0
2009-08-07 11:40:00,49.63,49.63,49.42,49.48,58800.0,35.0946,35.0946,34.9461,34.9885,58800.0
2009-08-07 11:50:00,49.48,49.62,49.44,49.57,45000.0,34.9885,35.0875,34.9603,35.0522,45000.0
2009-08-07 12:00:00,49.57,49.61,49.52,49.55,45900.0,35.0522,35.0805,35.0168,35.038,45900.0
2009-08-07 12:10:00,49.55,49.66,49.53,49.64,70000.0,35.038,35.1158,35.0239,35.1017,70000.0
2009-08-07 12:20:00,49.66,49.7,49.63,49.67,28100.0,35.1158,35.1441,35.0946,35.1229,28100.0
2009-08-07 12:30:00,49.67,49.8,49.63,49.78,80400.0,35.1229,35.2148,35.0946,35.2007,80400.0
2009-08-07 12:40:00,49.79,49.88,49.79,49.84,73700.0,35.2078,35.2714,35.2078,35.2431,73700.0
2009-08-07 12:50:00,49.85,49.92,49.84,49.85,50400.0,35.2502,35.2997,35.2431,35.2502,50400.0
2009-08-07 13:00:00,49.86,49.95,49.86,49.91,36500.0,35.2573,35.3209,35.2573,35.2926,36500.0
2009-08-07 13:10:00,49.89,49.92,49.84,49.88,47400.0,35.2785,35.2997,35.2431,35.2714,47400.0
2009-08-07 13:20:00,49.88,49.95,49.82,49.92,75000.0,35.2714,35.3209,35.229,35.2997,75000.0
2009-08-07 13:30:00,49.93,49.95,49.89,49.94,45800.0,35.3067,35.3209,35.2785,35.3138,45800.0
2009-08-07 13:40:00,49.94,50.0,49.94,49.99,61300.0,35.3138,35.3562,35.3138,35.3492,61300.0
2009-08-07 13:50:00,49.99,50.11,49.98,50.07,123300.0,35.3492,35.434,35.3421,35.4057,123300.0
2009-08-07 14:00:00,50.05,50.11,50.03,50.05,86200.0,35.3916,35.434,35.3775,35.3916,86200.0
2009-08-07 14:10:00,50.06,50.11,50.02,50.1,68500.0,35.3987,35.434,35.3704,35.427,68500.0
2009-08-07 14:20:00,50.11,50.17,50.04,50.07,93200.0,35.434,35.4765,35.3845,35.4057,93200.0
2009-08-07 14:30:00,50.07,50.12,50.01,50.03,60400.0,35.4057,35.4411,35.3633,35.3775,60400.0
2009-08-07 14:40:00,50.02,50.09,50.0,50.0,45200.0,35.3704,35.4199,35.3562,35.3562,45200.0
2009-08-07 14:50:00,50.0,50.03,49.99,50.01,54400.0,35.3562,35.3775,35.3492,35.3633,54400.0
2009-08-07 15:00:00,50.0,50.07,49.99,50.07,81300.0,35.3562,35.4057,35.3492,35.4057,81300.0
2009-08-07 15:10:00,50.06,50.11,50.02,50.04,62800.0,35.3987,35.434,35.3704,35.3845,62800.0
2009-08-07 15:20:00,50.04,50.1,50.0,50.08,80100.0,35.3845,35.427,35.3562,35.4128,80100.0
2009-08-07 15:30:00,50.08,50.15,50.01,50.13,115400.0,35.4128,35.4623,35.3633,35.4482,115400.0
2009-08-07 15:40:00,50.13,50.2,50.1,50.13,169900.0,35.4482,35.4977,35.427,35.4482,169900.0
2009-08-07 15:50:00,50.13,50.24,50.07,50.12,501000.0,35.4482,35.526,35.4057,35.4411,501000.0
2009-08-10 09:30:00,49.84,49.96,49.6,49.8,146900.0,35.2431,35.328,35.0734,35.2148,146900.0
2009-08-10 09:40:00,49.81,49.87,49.62,49.71,209900.0,35.2219,35.2643,35.0875,35.1512,209900.0
2009-08-10 09:50:00,49.7,49.71,49.54,49.58,197300.0,35.1441,35.1512,35.031,35.0593,197300.0
2009-08-10 10:00:00,49.58,49.62,49.41,49.43,80100.0,35.0593,35.0875,34.939,34.9532,80100.0
2009-08-10 10:10:00,49.43,49.57,49.42,49.46,58500.0,34.9532,35.0522,34.9461,34.9744,58500.0
2009-08-10 10:20:00,49.46,49.58,49.43,49.57,40900.0,34.9744,35.0593,34.9532,35.0522,40900.0
2009-08-10 10:30:00,49.57,49.65,49.48,49.58,66600.0,35.0522,35.1088,34.9885,35.0593,66600.0
2009-08-10 10:40:00,49.57,49.58,49.48,49.53,50600.0,35.0522,35.0593,34.9885,35.0239,50600.0
2009-08-10 10:50:00,49.51,49.59,49.42,49.44,41200.0,35.0098,35.0663,34.9461,34.9603,41200.0
2009-08-10 11:00:00,49.44,49.52,49.38,49.39,49000.0,34.9603,35.0168,34.9178,34.9249,49000.0
2009-08-10 11:10:00,49.39,49.45,49.27,49.32,74900.0,34.9249,34.9673,34.84,34.8754,74900.0
2009-08-10 11:20:00,49.31,49.33,49.22,49.28,48400.0,34.8683,34.8825,34.8047,34.8471,48400.0
2009-08-10 11:30:00,49.28,49.44,49.26,49.43,38500.0,34.8471,34.9603,34.833,34.9532,38500.0
2009-08-10 11:40:00,49.44,49.47,49.31,49.31,19600.0,34.9603,34.9815,34.8683,34.8683,19600.0
2009-08-10 11:50:00,49.31,49.32,49.19,49.25,44200.0,34.8683,34.8754,34.7835,34.8259,44200.0
2009-08-10 12:00:00,49.27,49.65,49.27,49.31,40500.0,34.84,35.1088,34.84,34.8683,40500.0
2009-08-10 12:10:00,49.3,49.31,49.2,49.23,31700.0,34.8613,34.8683,34.7905,34.8118,31700.0
2009-08-10 12:20:00,49.23,49.25,49.11,49.11,63400.0,34.8118,34.8259,34.7269,34.7269,63400.0
2009-08-10 12:30:00,49.11,49.15,49.05,49.06,81800.0,34.7269,34.7552,34.6845,34.6916,81800.0
2009-08-10 12:40:00,49.08,49.12,49.0,49.04,85600.0,34.7057,34.734,34.6491,34.6774,85600.0
2009-08-10 12:50:00,49.05,49.1,49.04,49.1,29700.0,34.6845,34.7198,34.6774,34.7198,29700.0
2009-08-10 13:00:00,49.11,49.16,49.06,49.08,50800.0,34.7269,34.7623,34.6916,34.7057,50800.0
2009-08-10 13:10:00,49.07,49.21,49.07,49.2,38500.0,34.6986,34.7976,34.6986,34.7905,38500.0
2009-08-10 13:20:00,49.19,49.27,49.17,49.23,77200.0,34.7835,34.84,34.7693,34.8118,77200.0
2009-08-10 13:30:00,49.24,49.3,49.22,49.23,37400.0,34.8188,34.8613,34.8047,34.8118,37400.0
2009-08-10 13:40:00,49.23,49.28,49.21,49.21,25900.0,34.8118,34.8471,34.7976,34.7976,25900.0
2009-08-10 13:50:00,49.22,49.25,49.17,49.19,20400.0,34.8047,34.8259,34.7693,34.7835,20400.0
2009-08-10 14:00:00,49.19,49.2,49.12,49.2,17100.0,34.7835,34.7905,34.734,34.7905,17100.0
2009-08-10 14:10:00,49.19,49.2,49.04,49.05,75500.0,34.7835,34.7905,34.6774,34.6845,75500.0
2009-08-10 14:20:00,49.05,49.11,49.03,49.1,50200.0,34.6845,34.7269,34.6703,34.7198,50200.0
2009-08-10 14:30:00,49.11,49.15,49.09,49.12,45100.0,34.7269,34.7552,34.7128,34.734,45100.0
2009-08-10 14:40:00,49.13,49.15,49.04,49.05,53700.0,34.741,34.7552,34.6774,34.6845,53700.0
2009-08-10 14:50:00,49.05,49.13,49.03,49.12,72300.0,34.6845,34.741,34.6703,34.734,72300.0
2009-08-10 15:00:00,49.14,49.21,49.12,49.17,162100.0,34.7481,34.7976,34.734,34.7693,162100.0
2009-08-10 15:10:00,49.16,49.2,49.12,49.19,112300.0,34.7623,34.7905,34.734,34.7835,112300.0
2009-08-10 15:20:00,49.2,49.22,49.11,49.13,119000.0,34.7905,34.8047,34.7269,34.741,119000.0
2009-08-10 15:30:00,49.14,49.19,49.11,49.17,72800.0,34.7481,34.7835,34.7269,34.7693,72800.0
2009-08-10 15:40:00,49.16,49.28,49.11,49.27,140500.0,34.7623,34.8471,34.7269,34.84,140500.0
2009-08-10 15:50:00,49.28,49.41,49.23,49.39,313000.0,34.8471,34.939,34.8118,34.9249,313000.0
2009-08-11 09:30:00,49.03,49.28,49.01,49.11,106300.0,34.6703,34.8471,34.6562,34.7269,106300.0
2009-08-11 09:40:00,49.08,49.25,49.0,49.1,67100.0,34.7057,34.8259,34.6491,34.7198,67100.0
2009-08-11 09:50:00,49.11,49.37,49.1,49.29,82000.0,34.7269,34.9108,34.7198,34.8542,82000.0
2009-08-11 10:00:00,49.31,49.39,49.17,49.28,157500.0,34.8683,34.9249,34.7693,34.8471,157500.0
2009-08-11 10:10:00,49.28,49.34,49.17,49.21,53500.0,34.8471,34.8895,34.7693,34.7976,53500.0
2009-08-11 10:20:00,49.19,49.23,49.09,49.17,50900.0,34.7835,34.8118,34.7128,34.7693,50900.0
2009-08-11 10:30:00,49.16,49.2,49.08,49.14,43400.0,34.7623,34.7905,34.7057,34.7481,43400.0
2009-08-11 10:40:00,49.13,49.24,49.12,49.12,36000.0,34.741,34.8188,34.734,34.734,36000.0
2009-08-11 10:50:00,49.12,49.2,49.05,49.12,35800.0,34.734,34.7905,34.6845,34.734,35800.0
2009-08-11 11:00:00,49.1,49.15,49.05,49.12,39900.0,34.7198,34.7552,34.6845,34.734,39900.0
2009-08-11 11:10:00,49.11,49.12,49.03,49.08,63500.0,34.7269,34.734,34.6703,34.7057,63500.0
2009-08-11 11:20:00,49.09,49.15,49.06,49.08,52800.0,34.7128,34.7552,34.6916,34.7057,52800.0
2009-08-11 11:30:00,49.07,49.1,49.04,49.09,32700.0,34.6986,34.7198,34.6774,34.7128,32700.0
2009-08-11 11:40:00,49.09,49.1,49.04,49.08,26200.0,34.7128,34.7198,34.6774,34.7057,26200.0
2009-08-11 11:50:00,49.09,49.1,49.02,49.03,46000.0,34.7128,34.7198,34.6633,34.6703,46000.0
2009-08-11 12:00:00,49.02,49.04,48.83,48.87,250700.0,34.6633,34.6774,34.5289,34.5572,250700.0
2009-08-11 12:10:00,48.87,48.96,48.86,48.92,65000.0,34.5572,34.6208,34.5501,34.5926,65000.0
2009-08-11 12:20:00,48.91,48.91,48.81,48.9,71600.0,34.5855,34.5855,34.5148,34.5784,71600.0
2009-08-11 12:30:00,48.9,48.94,48.87,48.92,36900.0,34.5784,34.6067,34.5572,34.5926,36900.0
2009-08-11 12:40:00,48.92,48.93,48.82,48.82,43200.0,34.5926,34.5996,34.5218,34.5218,43200.0
2009-08-11 12:50:00,48.82,48.91,48.8,48.84,35500.0,34.5218,34.5855,34.5077,34.536,35500.0
2009-08-11 13:00:00,48.82,48.94,48.82,48.92,27500.0,34.5218,34.6067,34.5218,34.5926,27500.0
2009-08-11 13:10:00,48.93,48.94,48.86,48.94,27600.0,34.5996,34.6067,34.5501,34.6067,27600.0
2009-08-11 13:20:00,48.94,48.99,48.89,48.89,55300.0,34.6067,34.6421,34.5713,34.5713,55300.0
2009-08-11 13:30:00,48.89,48.92,48.85,48.87,40000.0,34.5713,34.5926,34.5431,34.5572,40000.0
2009-08-11 13:40:00,48.88,48.92,48.88,48.91,35000.0,34.5643,34.5926,34.5643,34.5855,35000.0
2009-08-11 13:50:00,48.9,48.91,48.86,48.88,48400.0,34.5784,34.5855,34.5501,34.5643,48400.0
2009-08-11 14:00:00,48.88,48.95,48.87,48.92,60700.0,34.5643,34.6138,34.5572,34.5926,60700.0
2009-08-11 14:10:00,48.92,49.01,48.92,49.0,48900.0,34.5926,34.6562,34.5926,34.6491,48900.0
2009-08-11 14:20:00,49.0,49.01,48.94,48.99,43700.0,34.6491,34.6562,34.6067,34.6421,43700.0
2009-08-11 14:30:00,48.99,49.06,48.94,49.06,29400.0,34.6421,34.6916,34.6067,34.6916,29400.0
2009-08-11 14:40:00,49.06,49.07,48.99,49.01,30400.0,34.6916,34.6986,34.6421,34.6562,30400.0
2009-08-11 14:50:00,49.01,49.14,49.01,49.13,60900.0,34.6562,34.7481,34.6562,34.741,60900.0
2009-08-11 15:00:00,49.13,49.2,49.11,49.15,55100.0,34.741,34.7905,34.7269,34.7552,55100.0
2009-08-11 15:10:00,49.16,49.18,49.13,49.18,39600.0,34.7623,34.7764,34.741,34.7764,39600.0
2009-08-11 15:20:00,49.18,49.21,49.13,49.19,61700.0,34.7764,34.7976,34.741,34.7835,61700.0
2009-08-11 15:30:00,49.2,49.2,49.1,49.1,62100.0,34.7905,34.7905,34.7198,34.7198,62100.0
2009-08-11 15:40:00,49.11,49.18,49.04,49.1,95300.0,34.7269,34.7764,34.6774,34.7198,95300.0
2009-08-11 15:50:00,49.09,49.12,48.91,48.92,203300.0,34.7128,34.734,34.5855,34.5926,203300.0
2009-08-12 09:30:00,48.94,49.2,48.91,49.02,65000.0,34.7334,34.918,34.7121,34.7902,65000.0
2009-08-12 09:40:00,49.01,49.31,49.01,49.14,87200.0,34.7831,34.996,34.7831,34.8754,87200.0
2009-08-12 09:50:00,49.14,49.36,49.14,49.28,93400.0,34.8754,35.0315,34.8754,34.9747,93400.0
2009-08-12 10:00:00,49.28,49.49,49.26,49.28,78600.0,34.9747,35.1238,34.9605,34.9747,78600.0
2009-08-12 10:10:00,49.28,49.4,49.25,49.28,48200.0,34.9747,35.0599,34.9534,34.9747,48200.0
2009-08-12 10:20:00,49.28,49.44,49.24,49.26,88400.0,34.9747,35.0883,34.9463,34.9605,88400.0
2009-08-12 10:30:00,49.25,49.25,49.12,49.13,122200.0,34.9534,34.9534,34.8612,34.8683,122200.0
2009-08-12 10:40:00,49.14,49.4,49.13,49.36,44700.0,34.8754,35.0599,34.8683,35.0315,44700.0
2009-08-12 10:50:00,49.36,49.38,49.28,49.31,42100.0,35.0315,35.0457,34.9747,34.996,42100.0
2009-08-12 11:00:00,49.31,49.31,49.22,49.25,37900.0,34.996,34.996,34.9322,34.9534,37900.0
2009-08-12 11:10:00,49.25,49.3,49.23,49.3,45600.0,34.9534,34.9889,34.9393,34.9889,45600.0
2009-08-12 11:20:00,49.29,49.3,49.2,49.26,30700.0,34.9818,34.9889,34.918,34.9605,30700.0
2009-08-12 11:30:00,49.26,49.3,49.24,49.28,37300.0,34.9605,34.9889,34.9463,34.9747,37300.0
2009-08-12 11:40:00,49.28,49.31,49.24,49.26,28500.0,34.9747,34.996,34.9463,34.9605,28500.0
2009-08-12 11:50:00,49.27,49.27,49.19,49.26,30000.0,34.9676,34.9676,34.9109,34.9605,30000.0
2009-08-12 12:00:00,49.25,49.26,49.18,49.2,59900.0,34.9534,34.9605,34.9038,34.918,59900.0
2009-08-12 12:10:00,49.19,49.2,49.12,49.12,61200.0,34.9109,34.918,34.8612,34.8612,61200.0
2009-08-12 12:20:00,49.1,49.1,49.02,49.05,82000.0,34.847,34.847,34.7902,34.8115,82000.0
2009-08-12 12:30:00,49.05,49.1,49.03,49.09,32300.0,34.8115,34.847,34.7973,34.8399,32300.0
2009-08-12 12:40:00,49.09,49.11,49.04,49.07,26000.0,34.8399,34.8541,34.8044,34.8257,26000.0
2009-08-12 12:50:00,49.07,49.21,49.05,49.21,73700.0,34.8257,34.9251,34.8115,34.9251,73700.0
2009-08-12 13:00:00,49.21,49.25,49.15,49.23,36200.0,34.9251,34.9534,34.8825,34.9393,36200.0
2009-08-12 13:10:00,49.23,49.35,49.23,49.31,41300.0,34.9393,35.0244,34.9393,34.996,41300.0
2009-08-12 13:20:00,49.31,49.36,49.31,49.33,37900.0,34.996,35.0315,34.996,35.0102,37900.0
2009-08-12 13:30:00,49.32,49.32,49.25,49.25,19800.0,35.0031,35.0031,34.9534,34.9534,19800.0
2009-08-12 13:40:00,49.26,49.26,49.15,49.17,26500.0,34.9605,34.9605,34.8825,34.8967,26500.0
2009-08-12 13:50:00,49.17,49.19,49.12,49.18,53700.0,34.8967,34.9109,34.8612,34.9038,53700.0
2009-08-12 14:00:00,49.18,49.22,49.15,49.19,23400.0,34.9038,34.9322,34.8825,34.9109,23400.0
2009-08-12 14:10:00,49.19,49.28,49.04,49.08,76000.0,34.9109,34.9747,34.8044,34.8328,76000.0
2009-08-12 14:20:00,49.08,49.22,49.08,49.08,53500.0,34.8328,34.9322,34.8328,34.8328,53500.0
2009-08-12 14:30:00,49.08,49.14,49.04,49.07,48100.0,34.8328,34.8754,34.8044,34.8257,48100.0
2009-08-12 14:40:00,49.05,49.16,49.0,49.14,51000.0,34.8115,34.8896,34.776,34.8754,51000.0
2009-08-12 14:50:00,49.15,49.33,49.07,49.3,233100.0,34.8825,35.0102,34.8257,34.9889,233100.0
2009-08-12 15:00:00,49.31,49.44,49.26,49.3,90900.0,34.996,35.0883,34.9605,34.9889,90900.0
2009-08-12 15:10:00,49.29,49.39,49.24,49.36,53000.0,34.9818,35.0528,34.9463,35.0315,53000.0
2009-08-12 15:20:00,49.37,49.42,49.3,49.38,69500.0,35.0386,35.0741,34.9889,35.0457,69500.0
2009-08-12 15:30:00,49.39,49.49,49.36,49.47,97800.0,35.0528,35.1238,35.0315,35.1096,97800.0
2009-08-12 15:40:00,49.47,49.47,49.15,49.26,147700.0,35.1096,35.1096,34.8825,34.9605,147700.0
2009-08-12 15:50:00,49.26,49.26,49.06,49.18,245500.0,34.9605,34.9605,34.8186,34.9038,245500.0
2009-08-13 09:30:00,49.08,49.2,48.8,49.02,100900.0,34.8328,34.918,34.6341,34.7902,100900.0
2009-08-13 09:40:00,49.02,49.02,48.6,48.6,142000.0,34.7902,34.7902,34.4921,34.4921,142000.0
2009-08-13 09:50:00,48.6,48.61,48.21,48.4,299900.0,34.4921,34.4992,34.2153,34.3502,299900.0
2009-08-13 10:00:00,48.4,48.46,48.26,48.38,151300.0,34.3502,34.3928,34.2508,34.336,151300.0
2009-08-13 10:10:00,48.39,48.65,48.39,48.65,130400.0,34.3431,34.5276,34.3431,34.5276,130400.0
2009-08-13 10:20:00,48.63,48.83,48.61,48.81,80500.0,34.5134,34.6554,34.4992,34.6412,80500.0
2009-08-13 10:30:00,48.81,49.01,48.71,48.92,130200.0,34.6412,34.7831,34.5702,34.7192,130200.0
2009-08-13 10:40:00,48.93,49.03,48.9,48.97,96600.0,34.7263,34.7973,34.705,34.7547,96600.0
2009-08-13 10:50:00,48.97,49.08,48.95,49.04,95500.0,34.7547,34.8328,34.7405,34.8044,95500.0
2009-08-13 11:00:00,49.04,49.04,48.82,48.83,62600.0,34.8044,34.8044,34.6483,34.6554,62600.0
2009-08-13 11:10:00,48.83,48.83,48.67,48.73,73900.0,34.6554,34.6554,34.5418,34.5844,73900.0
2009-08-13 11:20:00,48.73,48.76,48.61,48.64,55600.0,34.5844,34.6057,34.4992,34.5205,55600.0
2009-08-13 11:30:00,48.64,48.7,48.6,48.7,62100.0,34.5205,34.5631,34.4921,34.5631,62100.0
2009-08-13 11:40:00,48.69,48.76,48.66,48.66,35300.0,34.556,34.6057,34.5347,34.5347,35300.0
2009-08-13 11:50:00,48.67,48.8,48.63,48.73,49900.0,34.5418,34.6341,34.5134,34.5844,49900.0
2009-08-13 12:00:00,48.73,48.87,48.72,48.83,61500.0,34.5844,34.6838,34.5773,34.6554,61500.0
2009-08-13 12:10:00,48.82,48.88,48.79,48.87,69400.0,34.6483,34.6909,34.627,34.6838,69400.0
2009-08-13 12:20:00,48.88,48.92,48.86,48.91,42400.0,34.6909,34.7192,34.6767,34.7121,42400.0
2009-08-13 12:30:00,48.91,48.98,48.9,48.95,56000.0,34.7121,34.7618,34.705,34.7405,56000.0
2009-08-13 12:40:00,48.96,48.99,48.91,48.98,51800.0,34.7476,34.7689,34.7121,34.7618,51800.0
2009-08-13 12:50:00,48.98,48.99,48.93,48.97,25900.0,34.7618,34.7689,34.7263,34.7547,25900.0
2009-08-13 13:00:00,48.98,49.1,48.97,49.05,53400.0,34.7618,34.847,34.7547,34.8115,53400.0
2009-08-13 13:10:00,49.06,49.08,48.77,48.77,105900.0,34.8186,34.8328,34.6128,34.6128,105900.0
2009-08-13 13:20:00,48.76,48.77,48.66,48.68,65000.0,34.6057,34.6128,34.5347,34.5489,65000.0
2009-08-13 13:30:00,48.68,48.75,48.67,48.72,34200.0,34.5489,34.5986,34.5418,34.5773,34200.0
2009-08-13 13:40:00,48.72,48.78,48.71,48.76,30900.0,34.5773,34.6199,34.5702,34.6057,30900.0
2009-08-13 13:50:00,48.76,48.81,48.75,48.76,158600.0,34.6057,34.6412,34.5986,34.6057,158600.0
2009-08-13 14:00:00,48.76,48.77,48.71,48.72,58700.0,34.6057,34.6128,34.5702,34.5773,58700.0
2009-08-13 14:10:00,48.73,48.81,48.64,48.81,75500.0,34.5844,34.6412,34.5205,34.6412,75500.0
2009-08-13 14:20:00,48.81,48.82,48.77,48.8,51800.0,34.6412,34.6483,34.6128,34.6341,51800.0
2009-08-13 14:30:00,48.81,48.88,48.78,48.82,83600.0,34.6412,34.6909,34.6199,34.6483,83600.0
2009-08-13 14:40:00,48.82,48.87,48.78,48.83,57900.0,34.6483,34.6838,34.6199,34.6554,57900.0
2009-08-13 14:50:00,48.83,48.84,48.73,48.73,32100.0,34.6554,34.6625,34.5844,34.5844,32100.0
2009-08-13 15:00:00,48.73,48.84,48.72,48.77,56500.0,34.5844,34.6625,34.5773,34.6128,56500.0
2009-08-13 15:10:00,48.76,48.88,48.76,48.85,62700.0,34.6057,34.6909,34.6057,34.6696,62700.0
2009-08-13 15:20:00,48.85,48.87,48.76,48.82,51500.0,34.6696,34.6838,34.6057,34.6483,51500.0
2009-08-13 15:30:00,48.82,48.89,48.81,48.84,141200.0,34.6483,34.6979,34.6412,34.6625,141200.0
2009-08-13 15:40:00,48.85,48.97,48.85,48.9,170400.0,34.6696,34.7547,34.6696,34.705,170400.0
2009-08-13 15:50:00,48.9,48.95,48.84,48.9,262900.0,34.705,34.7405,34.6625,34.705,262900.0
2009-08-14 09:30:00,48.66,49.03,48.61,48.61,106900.0,34.5347,34.7973,34.4992,34.4992,106900.0
2009-08-14 09:40:00,48.62,48.69,48.4,48.52,141300.0,34.5063,34.556,34.3502,34.4354,141300.0
2009-08-14 09:50:00,48.51,48.61,48.25,48.35,188300.0,34.4283,34.4992,34.2437,34.3147,188300.0
2009-08-14 10:00:00,48.35,48.46,48.22,48.45,140400.0,34.3147,34.3928,34.2224,34.3857,140400.0
2009-08-14 10:10:00,48.44,48.45,48.19,48.3,118400.0,34.3786,34.3857,34.2011,34.2792,118400.0
2009-08-14 10:20:00,48.31,48.44,48.26,48.3,76400.0,34.2863,34.3786,34.2508,34.2792,76400.0
2009-08-14 10:30:00,48.33,48.46,48.26,48.43,91900.0,34.3005,34.3928,34.2508,34.3715,91900.0
2009-08-14 10:40:00,48.44,48.47,48.35,48.35,68500.0,34.3786,34.3999,34.3147,34.3147,68500.0
2009-08-14 10:50:00,48.36,48.48,48.28,48.48,77300.0,34.3218,34.407,34.265,34.407,77300.0
2009-08-14 11:00:00,48.48,48.56,48.42,48.51,86800.0,34.407,34.4637,34.3644,34.4283,86800.0
2009-08-14 11:10:00,48.52,48.59,48.47,48.52,68900.0,34.4354,34.485,34.3999,34.4354,68900.0
2009-08-14 11:20:00,48.51,48.58,48.33,48.33,47800.0,34.4283,34.4779,34.3005,34.3005,47800.0
2009-08-14 11:30:00,48.34,48.41,48.24,48.39,120900.0,34.3076,34.3573,34.2366,34.3431,120900.0
2009-08-14 11:40:00,48.39,48.45,48.33,48.33,27500.0,34.3431,34.3857,34.3005,34.3005,27500.0
2009-08-14 11:50:00,48.3,48.4,48.25,48.37,51300.0,34.2792,34.3502,34.2437,34.3289,51300.0
2009-08-14 12:00:00,48.38,48.45,48.32,48.43,45200.0,34.336,34.3857,34.2934,34.3715,45200.0
2009-08-14 12:10:00,48.42,48.52,48.4,48.5,39000.0,34.3644,34.4354,34.3502,34.4212,39000.0
2009-08-14 12:20:00,48.5,48.5,48.36,48.39,56800.0,34.4212,34.4212,34.3218,34.3431,56800.0
2009-08-14 12:30:00,48.39,48.42,48.34,48.42,32000.0,34.3431,34.3644,34.3076,34.3644,32000.0
2009-08-14 12:40:00,48.42,48.46,48.4,48.43,34700.0,34.3644,34.3928,34.3502,34.3715,34700.0
2009-08-14 12:50:00,48.44,48.53,48.44,48.47,42500.0,34.3786,34.4425,34.3786,34.3999,42500.0
2009-08-14 13:00:00,48.49,48.49,48.35,48.36,46900.0,34.4141,34.4141,34.3147,34.3218,46900.0
2009-08-14 13:10:00,48.36,48.39,48.3,48.37,69100.0,34.3218,34.3431,34.2792,34.3289,69100.0
2009-08-14 13:20:00,48.36,48.45,48.34,48.44,40800.0,34.3218,34.3857,34.3076,34.3786,40800.0
2009-08-14 13:30:00,48.45,48.47,48.36,48.46,59000.0,34.3857,34.3999,34.3218,34.3928,59000.0
2009-08-14 13:40:00,48.47,48.52,48.46,48.51,28800.0,34.3999,34.4354,34.3928,34.4283,28800.0
2009-08-14 13:50:00,48.51,48.53,48.48,48.49,27900.0,34.4283,34.4425,34.407,34.4141,27900.0
2009-08-14 14:00:00,48.5,48.53,48.45,48.46,42900.0,34.4212,34.4425,34.3857,34.3928,42900.0
2009-08-14 14:10:00,48.44,48.5,48.36,48.39,67100.0,34.3786,34.4212,34.3218,34.3431,67100.0
2009-08-14 14:20:00,48.4,48.48,48.33,48.44,50200.0,34.3502,34.407,34.3005,34.3786,50200.0
2009-08-14 14:30:00,48.44,48.51,48.44,48.46,41800.0,34.3786,34.4283,34.3786,34.3928,41800.0
2009-08-14 14:40:00,48.47,48.54,48.45,48.48,43300.0,34.3999,34.4495,34.3857,34.407,43300.0
2009-08-14 14:50:00,48.49,48.53,48.37,48.46,120300.0,34.4141,34.4425,34.3289,34.3928,120300.0
2009-08-14 15:00:00,48.46,48.5,48.45,48.48,50800.0,34.3928,34.4212,34.3857,34.407,50800.0
2009-08-14 15:10:00,48.49,48.49,48.37,48.41,55600.0,34.4141,34.4141,34.3289,34.3573,55600.0
2009-08-14 15:20:00,48.41,48.44,48.32,48.33,49800.0,34.3573,34.3786,34.2934,34.3005,49800.0
2009-08-14 15:30:00,48.33,48.48,48.32,48.46,106900.0,34.3005,34.407,34.2934,34.3928,106900.0
2009-08-14 15:40:00,48.46,48.55,48.42,48.44,130900.0,34.3928,34.4566,34.3644,34.3786,130900.0
2009-08-14 15:50:00,48.45,48.62,48.44,48.61,304700.0,34.3857,34.5063,34.3786,34.4992,304700.0
2009-08-17 09:30:00,48.1,48.35,48.01,48.06,183600.0,34.1373,34.3147,34.0734,34.1089,183600.0
2009-08-17 09:40:00,48.06,48.26,48.03,48.24,145300.0,34.1089,34.2508,34.0876,34.2366,145300.0
2009-08-17 09:50:00,48.24,48.39,48.2,48.29,97500.0,34.2366,34.3431,34.2082,34.2721,97500.0
2009-08-17 10:00:00,48.27,48.38,48.15,48.15,105600.0,34.2579,34.336,34.1728,34.1728,105600.0
2009-08-17 10:10:00,48.14,48.19,48.03,48.13,143800.0,34.1657,34.2011,34.0876,34.1586,143800.0
2009-08-17 10:20:00,48.13,48.24,48.08,48.21,65100.0,34.1586,34.2366,34.1231,34.2153,65100.0
2009-08-17 10:30:00,48.21,48.21,48.05,48.06,107100.0,34.2153,34.2153,34.1018,34.1089,107100.0
2009-08-17 10:40:00,48.06,48.09,47.9,47.92,119600.0,34.1089,34.1302,33.9953,34.0095,119600.0
2009-08-17 10:50:00,47.93,48.0,47.83,47.85,64600.0,34.0166,34.0663,33.9457,33.9598,64600.0
2009-08-17 11:00:00,47.84,47.85,47.64,47.67,131800.0,33.9527,33.9598,33.8108,33.8321,131800.0
2009-08-17 11:10:00,47.68,47.72,47.58,47.59,67800.0,33.8392,33.8676,33.7682,33.7753,67800.0
2009-08-17 11:20:00,47.6,47.76,47.6,47.71,61500.0,33.7824,33.896,33.7824,33.8605,61500.0
2009-08-17 11:30:00,47.71,47.73,47.63,47.64,55000.0,33.8605,33.8747,33.8037,33.8108,55000.0
2009-08-17 11:40:00,47.65,47.67,47.62,47.66,70000.0,33.8179,33.8321,33.7966,33.825,70000.0
2009-08-17 11:50:00,47.67,47.83,47.64,47.81,92900.0,33.8321,33.9457,33.8108,33.9315,92900.0
2009-08-17 12:00:00,47.81,47.84,47.67,47.71,55500.0,33.9315,33.9527,33.8321,33.8605,55500.0
2009-08-17 12:10:00,47.71,47.74,47.66,47.71,103400.0,33.8605,33.8818,33.825,33.8605,103400.0
2009-08-17 12:20:00,47.72,47.73,47.66,47.72,40800.0,33.8676,33.8747,33.825,33.8676,40800.0
2009-08-17 12:30:00,47.72,47.78,47.71,47.74,57600.0,33.8676,33.9102,33.8605,33.8818,57600.0
2009-08-17 12:40:00,47.75,47.82,47.71,47.78,69900.0,33.8889,33.9386,33.8605,33.9102,69900.0
2009-08-17 12:50:00,47.77,47.82,47.75,47.75,41300.0,33.9031,33.9386,33.8889,33.8889,41300.0
2009-08-17 13:00:00,47.73,47.73,47.6,47.69,54400.0,33.8747,33.8747,33.7824,33.8463,54400.0
2009-08-17 13:10:00,47.69,47.75,47.69,47.75,42200.0,33.8463,33.8889,33.8463,33.8889,42200.0
2009-08-17 13:20:00,47.74,47.75,47.7,47.74,32400.0,33.8818,33.8889,33.8534,33.8818,32400.0
2009-08-17 13:30:00,47.75,47.75,47.68,47.68,56700.0,33.8889,33.8889,33.8392,33.8392,56700.0
2009-08-17 13:40:00,47.68,47.72,47.62,47.69,76200.0,33.8392,33.8676,33.7966,33.8463,76200.0
2009-08-17 13:50:00,47.69,47.75,47.66,47.75,56200.0,33.8463,33.8889,33.825,33.8889,56200.0
2009-08-17 14:00:00,47.74,47.75,47.65,47.66,59100.0,33.8818,33.8889,33.8179,33.825,59100.0
2009-08-17 14:10:00,47.65,47.7,47.61,47.62,55600.0,33.8179,33.8534,33.7895,33.7966,55600.0
2009-08-17 14:20:00,47.61,47.62,47.53,47.61,74300.0,33.7895,33.7966,33.7327,33.7895,74300.0
2009-08-17 14:30:00,47.61,47.65,47.56,47.58,63400.0,33.7895,33.8179,33.754,33.7682,63400.0
2009-08-17 14:40:00,47.57,47.58,47.48,47.48,51800.0,33.7611,33.7682,33.6973,33.6973,51800.0
2009-08-17 14:50:00,47.48,47.55,47.47,47.55,66500.0,33.6973,33.7469,33.6902,33.7469,66500.0
2009-08-17 15:00:00,47.55,47.63,47.54,47.56,87800.0,33.7469,33.8037,33.7398,33.754,87800.0
2009-08-17 15:10:00,47.56,47.59,47.47,47.58,102500.0,33.754,33.7753,33.6902,33.7682,102500.0
2009-08-17 15:20:00,47.58,47.6,47.46,47.49,142800.0,33.7682,33.7824,33.6831,33.7043,142800.0
2009-08-17 15:30:00,47.49,47.5,47.41,47.45,211100.0,33.7043,33.7114,33.6476,33.676,211100.0
2009-08-17 15:40:00,47.45,47.5,47.39,47.43,316500.0,33.676,33.7114,33.6334,33.6618,316500.0
2009-08-17 15:50:00,47.43,47.54,47.41,47.42,476300.0,33.6618,33.7398,33.6476,33.6547,476300.0
2009-08-18 09:30:00,47.54,47.9,47.32,47.4,191800.0,33.7398,33.9953,33.5837,33.6405,191800.0
2009-08-18 09:40:00,47.38,47.45,47.1,47.22,158600.0,33.6263,33.676,33.4276,33.5127,158600.0
2009-08-18 09:50:00,47.22,47.23,47.13,47.16,124400.0,33.5127,33.5198,33.4489,33.4701,124400.0
2009-08-18 10:00:00,47.16,47.46,47.15,47.34,133700.0,33.4701,33.6831,33.463,33.5979,133700.0
2009-08-18 10:10:00,47.34,47.4,47.22,47.25,97900.0,33.5979,33.6405,33.5127,33.534,97900.0
2009-08-18 10:20:00,47.26,47.33,47.2,47.21,72200.0,33.5411,33.5908,33.4985,33.5056,72200.0
2009-08-18 10:30:00,47.21,47.34,47.16,47.34,77200.0,33.5056,33.5979,33.4701,33.5979,77200.0
2009-08-18 10:40:00,47.34,47.42,47.17,47.25,192900.0,33.5979,33.6547,33.4772,33.534,192900.0
2009-08-18 10:50:00,47.25,47.3,47.18,47.2,44600.0,33.534,33.5695,33.4843,33.4985,44600.0
2009-08-18 11:00:00,47.21,47.26,47.1,47.26,100600.0,33.5056,33.5411,33.4276,33.5411,100600.0
2009-08-18 11:10:00,47.26,47.34,47.22,47.23,85800.0,33.5411,33.5979,33.5127,33.5198,85800.0
2009-08-18 11:20:00,47.24,47.31,47.22,47.26,72500.0,33.5269,33.5766,33.5127,33.5411,72500.0
2009-08-18 11:30:00,47.27,47.48,47.26,47.44,130000.0,33.5482,33.6973,33.5411,33.6689,130000.0
2009-08-18 11:40:00,47.44,47.47,47.4,47.44,31700.0,33.6689,33.6902,33.6405,33.6689,31700.0
2009-08-18 11:50:00,47.45,47.5,47.44,47.44,55700.0,33.676,33.7114,33.6689,33.6689,55700.0
2009-08-18 12:00:00,47.45,47.57,47.42,47.45,77400.0,33.676,33.7611,33.6547,33.676,77400.0
2009-08-18 12:10:00,47.44,47.45,47.34,47.35,44200.0,33.6689,33.676,33.5979,33.605,44200.0
2009-08-18 12:20:00,47.35,47.42,47.34,47.41,68000.0,33.605,33.6547,33.5979,33.6476,68000.0
2009-08-18 12:30:00,47.4,47.42,47.31,47.35,50100.0,33.6405,33.6547,33.5766,33.605,50100.0
2009-08-18 12:40:00,47.35,47.42,47.34,47.38,39800.0,33.605,33.6547,33.5979,33.6263,39800.0
2009-08-18 12:50:00,47.37,47.38,47.32,47.35,33900.0,33.6192,33.6263,33.5837,33.605,33900.0
2009-08-18 13:00:00,47.35,47.4,47.31,47.34,56300.0,33.605,33.6405,33.5766,33.5979,56300.0
2009-08-18 13:10:00,47.34,47.36,47.29,47.36,47300.0,33.5979,33.6121,33.5624,33.6121,47300.0
2009-08-18 13:20:00,47.36,47.46,47.35,47.44,44600.0,33.6121,33.6831,33.605,33.6689,44600.0
2009-08-18 13:30:00,47.45,47.48,47.34,47.36,53300.0,33.676,33.6973,33.5979,33.6121,53300.0
2009-08-18 13:40:00,47.36,47.46,47.36,47.44,22900.0,33.6121,33.6831,33.6121,33.6689,22900.0
2009-08-18 13:50:00,47.45,47.45,47.39,47.39,51500.0,33.676,33.676,33.6334,33.6334,51500.0
2009-08-18 14:00:00,47.39,47.41,47.37,47.4,56500.0,33.6334,33.6476,33.6192,33.6405,56500.0
2009-08-18 14:10:00,47.4,47.45,47.36,47.36,36200.0,33.6405,33.676,33.6121,33.6121,36200.0
2009-08-18 14:20:00,47.37,47.42,47.36,47.39,43300.0,33.6192,33.6547,33.6121,33.6334,43300.0
2009-08-18 14:30:00,47.4,47.44,47.27,47.31,69700.0,33.6405,33.6689,33.5482,33.5766,69700.0
2009-08-18 14:40:00,47.31,47.32,47.27,47.3,65600.0,33.5766,33.5837,33.5482,33.5695,65600.0
2009-08-18 14:50:00,47.3,47.34,47.28,47.29,44600.0,33.5695,33.5979,33.5553,33.5624,44600.0
2009-08-18 15:00:00,47.29,47.38,47.28,47.36,65600.0,33.5624,33.6263,33.5553,33.6121,65600.0
2009-08-18 15:10:00,47.37,47.42,47.33,47.42,60300.0,33.6192,33.6547,33.5908,33.6547,60300.0
2009-08-18 15:20:00,47.42,47.45,47.34,47.4,78100.0,33.6547,33.676,33.5979,33.6405,78100.0
2009-08-18 15:30:00,47.4,47.41,47.33,47.36,113200.0,33.6405,33.6476,33.5908,33.6121,113200.0
2009-08-18 15:40:00,47.37,47.41,47.37,47.41,105900.0,33.6192,33.6476,33.6192,33.6476,105900.0
2009-08-18 15:50:00,47.42,47.49,47.33,47.4,289800.0,33.6547,33.7043,33.5908,33.6405,289800.0
2009-08-19 09:30:00,47.21,47.56,47.16,47.28,119600.0,33.5056,33.754,33.4701,33.5553,119600.0
2009-08-19 09:40:00,47.3,47.46,47.23,47.25,145000.0,33.5695,33.6831,33.5198,33.534,145000.0
2009-08-19 09:50:00,47.26,47.38,47.21,47.24,102700.0,33.5411,33.6263,33.5056,33.5269,102700.0
2009-08-19 10:00:00,47.24,47.49,47.24,47.4,124600.0,33.5269,33.7043,33.5269,33.6405,124600.0
2009-08-19 10:10:00,47.4,47.44,47.24,47.29,108400.0,33.6405,33.6689,33.5269,33.5624,108400.0
2009-08-19 10:20:00,47.28,47.4,47.21,47.29,72800.0,33.5553,33.6405,33.5056,33.5624,72800.0
2009-08-19 10:30:00,47.29,47.48,47.29,47.31,125600.0,33.5624,33.6973,33.5624,33.5766,125600.0
2009-08-19 10:40:00,47.31,47.36,47.23,47.32,79300.0,33.5766,33.6121,33.5198,33.5837,79300.0
2009-08-19 10:50:00,47.32,47.36,47.25,47.32,27100.0,33.5837,33.6121,33.534,33.5837,27100.0
2009-08-19 11:00:00,47.31,47.41,47.29,47.37,26000.0,33.5766,33.6476,33.5624,33.6192,26000.0
2009-08-19 11:10:00,47.36,47.41,47.25,47.32,40000.0,33.6121,33.6476,33.534,33.5837,40000.0
2009-08-19 11:20:00,47.34,47.41,47.29,47.4,30800.0,33.5979,33.6476,33.5624,33.6405,30800.0
2009-08-19 11:30:00,47.41,47.41,47.3,47.33,26500.0,33.6476,33.6476,33.5695,33.5908,26500.0
2009-08-19 11:40:00,47.34,47.45,47.34,47.42,49900.0,33.5979,33.676,33.5979,33.6547,49900.0
2009-08-19 11:50:00,47.42,47.62,47.42,47.58,99700.0,33.6547,33.7966,33.6547,33.7682,99700.0
2009-08-19 12:00:00,47.58,47.65,47.53,47.63,86700.0,33.7682,33.8179,33.7327,33.8037,86700.0
2009-08-19 12:10:00,47.63,47.72,47.62,47.67,104800.0,33.8037,33.8676,33.7966,33.8321,104800.0
2009-08-19 12:20:00,47.69,47.77,47.68,47.72,84500.0,33.8463,33.9031,33.8392,33.8676,84500.0
2009-08-19 12:30:00,47.72,47.78,47.66,47.75,72700.0,33.8676,33.9102,33.825,33.8889,72700.0
2009-08-19 12:40:00,47.74,47.79,47.7,47.76,63000.0,33.8818,33.9173,33.8534,33.896,63000.0
2009-08-19 12:50:00,47.77,47.88,47.77,47.84,73700.0,33.9031,33.9811,33.9031,33.9527,73700.0
2009-08-19 13:00:00,47.83,47.96,47.83,47.96,104700.0,33.9457,34.0379,33.9457,34.0379,104700.0
2009-08-19 13:10:00,47.97,47.98,47.9,47.98,81600.0,34.045,34.0521,33.9953,34.0521,81600.0
2009-08-19 13:20:00,47.97,48.0,47.93,47.98,36000.0,34.045,34.0663,34.0166,34.0521,36000.0
2009-08-19 13:30:00,47.98,47.99,47.92,47.99,64000.0,34.0521,34.0592,34.0095,34.0592,64000.0
2009-08-19 13:40:00,47.98,48.0,47.92,48.0,66200.0,34.0521,34.0663,34.0095,34.0663,66200.0
2009-08-19 13:50:00,47.99,48.04,47.97,48.03,42000.0,34.0592,34.0947,34.045,34.0876,42000.0
2009-08-19 14:00:00,48.04,48.07,47.93,47.94,29500.0,34.0947,34.116,34.0166,34.0237,29500.0
2009-08-19 14:10:00,47.95,47.97,47.85,47.89,62500.0,34.0308,34.045,33.9598,33.9882,62500.0
2009-08-19 14:20:00,47.88,47.96,47.86,47.89,45100.0,33.9811,34.0379,33.9669,33.9882,45100.0
2009-08-19 14:30:00,47.9,47.93,47.89,47.91,33600.0,33.9953,34.0166,33.9882,34.0024,33600.0
2009-08-19 14:40:00,47.9,47.95,47.9,47.92,38800.0,33.9953,34.0308,33.9953,34.0095,38800.0
2009-08-19 14:50:00,47.92,48.0,47.88,47.94,68800.0,34.0095,34.0663,33.9811,34.0237,68800.0
2009-08-19 15:00:00,47.93,47.98,47.81,47.82,208500.0,34.0166,34.0521,33.9315,33.9386,208500.0
2009-08-19 15:10:00,47.81,47.83,47.74,47.8,123800.0,33.9315,33.9457,33.8818,33.9244,123800.0
2009-08-19 15:20:00,47.8,47.85,47.8,47.85,65400.0,33.9244,33.9598,33.9244,33.9598,65400.0
2009-08-19 15:30:00,47.85,47.96,47.79,47.96,153700.0,33.9598,34.0379,33.9173,34.0379,153700.0
2009-08-19 15:40:00,47.96,47.97,47.89,47.9,128600.0,34.0379,34.045,33.9882,33.9953,128600.0
2009-08-19 15:50:00,47.89,47.99,47.86,47.94,228400.0,33.9882,34.0592,33.9669,34.0237,228400.0
2009-08-20 09:30:00,48.09,48.09,47.5,47.62,115900.0,34.1302,34.1302,33.7114,33.7966,115900.0
2009-08-20 09:40:00,47.61,47.78,47.56,47.7,96200.0,33.7895,33.9102,33.754,33.8534,96200.0
2009-08-20 09:50:00,47.7,47.84,47.65,47.84,62300.0,33.8534,33.9527,33.8179,33.9527,62300.0
2009-08-20 10:00:00,47.84,47.86,47.64,47.72,80000.0,33.9527,33.9669,33.8108,33.8676,80000.0
2009-08-20 10:10:00,47.73,47.78,47.64,47.76,40300.0,33.8747,33.9102,33.8108,33.896,40300.0
2009-08-20 10:20:00,47.75,47.81,47.69,47.8,39300.0,33.8889,33.9315,33.8463,33.9244,39300.0
2009-08-20 10:30:00,47.82,47.94,47.73,47.9,79200.0,33.9386,34.0237,33.8747,33.9953,79200.0
2009-08-20 10:40:00,47.91,47.98,47.88,47.93,35500.0,34.0024,34.0521,33.9811,34.0166,35500.0
2009-08-20 10:50:00,47.91,47.94,47.8,47.8,54400.0,34.0024,34.0237,33.9244,33.9244,54400.0
2009-08-20 11:00:00,47.8,47.82,47.74,47.77,32400.0,33.9244,33.9386,33.8818,33.9031,32400.0
2009-08-20 11:10:00,47.76,47.88,47.69,47.73,52600.0,33.896,33.9811,33.8463,33.8747,52600.0
2009-08-20 11:20:00,47.72,47.78,47.67,47.71,59200.0,33.8676,33.9102,33.8321,33.8605,59200.0
2009-08-20 11:30:00,47.71,47.75,47.63,47.73,48600.0,33.8605,33.8889,33.8037,33.8747,48600.0
2009-08-20 11:40:00,47.73,47.79,47.66,47.68,34600.0,33.8747,33.9173,33.825,33.8392,34600.0
2009-08-20 11:50:00,47.69,47.78,47.66,47.72,18400.0,33.8463,33.9102,33.825,33.8676,18400.0
2009-08-20 12:00:00,47.73,47.79,47.72,47.77,18600.0,33.8747,33.9173,33.8676,33.9031,18600.0
2009-08-20 12:10:00,47.78,47.84,47.71,47.82,16400.0,33.9102,33.9527,33.8605,33.9386,16400.0
2009-08-20 12:20:00,47.83,47.83,47.74,47.77,47100.0,33.9457,33.9457,33.8818,33.9031,47100.0
2009-08-20 12:30:00,47.76,47.78,47.71,47.75,14900.0,33.896,33.9102,33.8605,33.8889,14900.0
2009-08-20 12:40:00,47.73,47.89,47.73,47.89,39000.0,33.8747,33.9882,33.8747,33.9882,39000.0
2009-08-20 12:50:00,47.88,47.92,47.84,47.84,16700.0,33.9811,34.0095,33.9527,33.9527,16700.0
2009-08-20 13:00:00,47.83,47.85,47.76,47.8,37200.0,33.9457,33.9598,33.896,33.9244,37200.0
2009-08-20 13:10:00,47.81,47.82,47.77,47.79,13800.0,33.9315,33.9386,33.9031,33.9173,13800.0
2009-08-20 13:20:00,47.78,47.82,47.76,47.82,14600.0,33.9102,33.9386,33.896,33.9386,14600.0
2009-08-20 13:30:00,47.82,47.87,47.8,47.81,23900.0,33.9386,33.974,33.9244,33.9315,23900.0
2009-08-20 13:40:00,47.81,47.81,47.67,47.68,88100.0,33.9315,33.9315,33.8321,33.8392,88100.0
2009-08-20 13:50:00,47.7,47.79,47.69,47.75,53900.0,33.8534,33.9173,33.8463,33.8889,53900.0
2009-08-20 14:00:00,47.75,47.78,47.71,47.73,24900.0,33.8889,33.9102,33.8605,33.8747,24900.0
2009-08-20 14:10:00,47.74,47.77,47.7,47.72,19400.0,33.8818,33.9031,33.8534,33.8676,19400.0
2009-08-20 14:20:00,47.73,47.77,47.69,47.71,27300.0,33.8747,33.9031,33.8463,33.8605,27300.0
2009-08-20 14:30:00,47.71,47.73,47.66,47.71,30400.0,33.8605,33.8747,33.825,33.8605,30400.0
2009-08-20 14:40:00,47.7,47.74,47.69,47.72,33100.0,33.8534,33.8818,33.8463,33.8676,33100.0
2009-08-20 14:50:00,47.72,47.74,47.71,47.73,24900.0,33.8676,33.8818,33.8605,33.8747,24900.0
2009-08-20 15:00:00,47.73,47.87,47.72,47.85,73300.0,33.8747,33.974,33.8676,33.9598,73300.0
2009-08-20 15:10:00,47.85,47.87,47.82,47.82,57000.0,33.9598,33.974,33.9386,33.9386,57000.0
2009-08-20 15:20:00,47.83,47.92,47.83,47.9,65600.0,33.9457,34.0095,33.9457,33.9953,65600.0
2009-08-20 15:30:00,47.89,48.0,47.89,47.94,107400.0,33.9882,34.0663,33.9882,34.0237,107400.0
2009-08-20 15:40:00,47.95,47.97,47.85,47.88,153000.0,34.0308,34.045,33.9598,33.9811,153000.0
2009-08-20 15:50:00,47.9,47.99,47.88,47.95,250600.0,33.9953,34.0592,33.9811,34.0308,250600.0
2009-08-21 09:30:00,48.46,48.46,47.98,47.99,573500.0,34.3928,34.3928,34.0521,34.0592,573500.0
2009-08-21 09:40:00,48.0,48.1,47.91,47.94,122400.0,34.0663,34.1373,34.0024,34.0237,122400.0
2009-08-21 09:50:00,47.96,48.15,47.89,48.13,73700.0,34.0379,34.1728,33.9882,34.1586,73700.0
2009-08-21 10:00:00,48.13,48.53,48.13,48.49,197500.0,34.1586,34.4425,34.1586,34.4141,197500.0
2009-08-21 10:10:00,48.49,48.79,48.49,48.68,117900.0,34.4141,34.627,34.4141,34.5489,117900.0
2009-08-21 10:20:00,48.68,48.74,48.54,48.54,53400.0,34.5489,34.5915,34.4495,34.4495,53400.0
2009-08-21 10:30:00,48.56,48.7,48.53,48.7,71200.0,34.4637,34.5631,34.4425,34.5631,71200.0
2009-08-21 10:40:00,48.7,48.76,48.62,48.63,48600.0,34.5631,34.6057,34.5063,34.5134,48600.0
2009-08-21 10:50:00,48.63,48.75,48.61,48.73,43400.0,34.5134,34.5986,34.4992,34.5844,43400.0
2009-08-21 11:00:00,48.72,48.74,48.66,48.74,74900.0,34.5773,34.5915,34.5347,34.5915,74900.0
2009-08-21 11:10:00,48.74,48.75,48.69,48.73,40100.0,34.5915,34.5986,34.556,34.5844,40100.0
2009-08-21 11:20:00,48.72,48.78,48.71,48.74,46000.0,34.5773,34.6199,34.5702,34.5915,46000.0
2009-08-21 11:30:00,48.75,48.81,48.71,48.8,60100.0,34.5986,34.6412,34.5702,34.6341,60100.0
2009-08-21 11:40:00,48.8,48.82,48.73,48.79,34300.0,34.6341,34.6483,34.5844,34.627,34300.0
2009-08-21 11:50:00,48.79,48.79,48.7,48.74,94900.0,34.627,34.627,34.5631,34.5915,94900.0
2009-08-21 12:00:00,48.74,48.8,48.7,48.79,80500.0,34.5915,34.6341,34.5631,34.627,80500.0
2009-08-21 12:10:00,48.79,48.79,48.71,48.71,18500.0,34.627,34.627,34.5702,34.5702,18500.0
2009-08-21 12:20:00,48.71,48.74,48.68,48.68,31400.0,34.5702,34.5915,34.5489,34.5489,31400.0
2009-08-21 12:30:00,48.69,48.7,48.66,48.66,24200.0,34.556,34.5631,34.5347,34.5347,24200.0
2009-08-21 12:40:00,48.67,48.74,48.67,48.7,65100.0,34.5418,34.5915,34.5418,34.5631,65100.0
2009-08-21 12:50:00,48.72,48.73,48.66,48.66,20100.0,34.5773,34.5844,34.5347,34.5347,20100.0
2009-08-21 13:00:00,48.66,48.7,48.62,48.62,57800.0,34.5347,34.5631,34.5063,34.5063,57800.0
2009-08-21 13:10:00,48.63,48.63,48.56,48.62,37300.0,34.5134,34.5134,34.4637,34.5063,37300.0
2009-08-21 13:20:00,48.62,48.63,48.56,48.57,29500.0,34.5063,34.5134,34.4637,34.4708,29500.0
2009-08-21 13:30:00,48.58,48.58,48.48,48.53,76400.0,34.4779,34.4779,34.407,34.4425,76400.0
2009-08-21 13:40:00,48.53,48.54,48.43,48.44,48700.0,34.4425,34.4495,34.3715,34.3786,48700.0
2009-08-21 13:50:00,48.44,48.53,48.43,48.49,35100.0,34.3786,34.4425,34.3715,34.4141,35100.0
2009-08-21 14:00:00,48.49,48.56,48.49,48.55,44100.0,34.4141,34.4637,34.4141,34.4566,44100.0
2009-08-21 14:10:00,48.55,48.61,48.52,48.53,49200.0,34.4566,34.4992,34.4354,34.4425,49200.0
2009-08-21 14:20:00,48.53,48.58,48.48,48.56,49600.0,34.4425,34.4779,34.407,34.4637,49600.0
2009-08-21 14:30:00,48.56,48.61,48.54,48.59,57700.0,34.4637,34.4992,34.4495,34.485,57700.0
2009-08-21 14:40:00,48.59,48.6,48.5,48.5,43600.0,34.485,34.4921,34.4212,34.4212,43600.0
2009-08-21 14:50:00,48.51,48.51,48.45,48.5,51600.0,34.4283,34.4283,34.3857,34.4212,51600.0
2009-08-21 15:00:00,48.51,48.57,48.49,48.53,69900.0,34.4283,34.4708,34.4141,34.4425,69900.0
2009-08-21 15:10:00,48.52,48.66,48.51,48.6,105400.0,34.4354,34.5347,34.4283,34.4921,105400.0
2009-08-21 15:20:00,48.6,48.65,48.57,48.61,117000.0,34.4921,34.5276,34.4708,34.4992,117000.0
2009-08-21 15:30:00,48.61,48.62,48.5,48.55,121300.0,34.4992,34.5063,34.4212,34.4566,121300.0
2009-08-21 15:40:00,48.55,48.59,48.49,48.55,200800.0,34.4566,34.485,34.4141,34.4566,200800.0
2009-08-21 15:50:00,48.55,48.6,48.5,48.56,329200.0,34.4566,34.4921,34.4212,34.4637,329200.0
2009-08-24 09:30:00,48.78,48.84,48.52,48.66,130300.0,34.6199,34.6625,34.4354,34.5347,130300.0
2009-08-24 09:40:00,48.69,48.69,48.5,48.54,102800.0,34.556,34.556,34.4212,34.4495,102800.0
2009-08-24 09:50:00,48.54,48.59,48.4,48.55,122800.0,34.4495,34.485,34.3502,34.4566,122800.0
2009-08-24 10:00:00,48.55,48.57,48.42,48.53,108600.0,34.4566,34.4708,34.3644,34.4425,108600.0
2009-08-24 10:10:00,48.52,48.52,48.37,48.44,53300.0,34.4354,34.4354,34.3289,34.3786,53300.0
2009-08-24 10:20:00,48.43,48.48,48.38,48.46,51900.0,34.3715,34.407,34.336,34.3928,51900.0
2009-08-24 10:30:00,48.46,48.48,48.39,48.42,51500.0,34.3928,34.407,34.3431,34.3644,51500.0
2009-08-24 10:40:00,48.42,48.52,48.41,48.45,38900.0,34.3644,34.4354,34.3573,34.3857,38900.0
2009-08-24 10:50:00,48.45,48.49,48.42,48.47,31300.0,34.3857,34.4141,34.3644,34.3999,31300.0
2009-08-24 11:00:00,48.47,48.47,48.42,48.42,44000.0,34.3999,34.3999,34.3644,34.3644,44000.0
2009-08-24 11:10:00,48.42,48.44,48.35,48.36,22800.0,34.3644,34.3786,34.3147,34.3218,22800.0
2009-08-24 11:20:00,48.36,48.4,48.3,48.33,87400.0,34.3218,34.3502,34.2792,34.3005,87400.0
2009-08-24 11:30:00,48.31,48.35,48.28,48.3,69200.0,34.2863,34.3147,34.265,34.2792,69200.0
2009-08-24 11:40:00,48.3,48.31,48.22,48.24,44100.0,34.2792,34.2863,34.2224,34.2366,44100.0
2009-08-24 11:50:00,48.24,48.24,48.18,48.21,43800.0,34.2366,34.2366,34.1941,34.2153,43800.0
2009-08-24 12:00:00,48.2,48.25,48.16,48.19,43000.0,34.2082,34.2437,34.1799,34.2011,43000.0
2009-08-24 12:10:00,48.19,48.21,48.17,48.18,25300.0,34.2011,34.2153,34.187,34.1941,25300.0
2009-08-24 12:20:00,48.17,48.26,48.17,48.25,44900.0,34.187,34.2508,34.187,34.2437,44900.0
2009-08-24 12:30:00,48.25,48.28,48.2,48.25,49200.0,34.2437,34.265,34.2082,34.2437,49200.0
2009-08-24 12:40:00,48.24,48.29,48.22,48.22,37900.0,34.2366,34.2721,34.2224,34.2224,37900.0
2009-08-24 12:50:00,48.22,48.28,48.21,48.28,31600.0,34.2224,34.265,34.2153,34.265,31600.0
2009-08-24 13:00:00,48.27,48.28,48.17,48.17,58100.0,34.2579,34.265,34.187,34.187,58100.0
2009-08-24 13:10:00,48.17,48.21,48.15,48.2,51900.0,34.187,34.2153,34.1728,34.2082,51900.0
2009-08-24 13:20:00,48.2,48.27,48.14,48.14,70700.0,34.2082,34.2579,34.1657,34.1657,70700.0
2009-08-24 13:30:00,48.14,48.23,48.13,48.22,35800.0,34.1657,34.2295,34.1586,34.2224,35800.0
2009-08-24 13:40:00,48.22,48.27,48.21,48.27,43300.0,34.2224,34.2579,34.2153,34.2579,43300.0
2009-08-24 13:50:00,48.27,48.27,48.25,48.26,49200.0,34.2579,34.2579,34.2437,34.2508,49200.0
2009-08-24 14:00:00,48.25,48.27,48.23,48.26,34600.0,34.2437,34.2579,34.2295,34.2508,34600.0
2009-08-24 14:10:00,48.26,48.33,48.25,48.29,25400.0,34.2508,34.3005,34.2437,34.2721,25400.0
2009-08-24 14:20:00,48.3,48.3,48.24,48.26,43600.0,34.2792,34.2792,34.2366,34.2508,43600.0
2009-08-24 14:30:00,48.27,48.29,48.17,48.2,128500.0,34.2579,34.2721,34.187,34.2082,128500.0
2009-08-24 14:40:00,48.19,48.2,48.08,48.15,111700.0,34.2011,34.2082,34.1231,34.1728,111700.0
2009-08-24 14:50:00,48.14,48.24,48.12,48.16,51900.0,34.1657,34.2366,34.1515,34.1799,51900.0
2009-08-24 15:00:00,48.16,48.16,48.03,48.03,98800.0,34.1799,34.1799,34.0876,34.0876,98800.0
2009-08-24 15:10:00,48.03,48.08,48.01,48.05,68500.0,34.0876,34.1231,34.0734,34.1018,68500.0
2009-08-24 15:20:00,48.06,48.22,48.04,48.22,66900.0,34.1089,34.2224,34.0947,34.2224,66900.0
2009-08-24 15:30:00,48.21,48.27,48.12,48.12,88800.0,34.2153,34.2579,34.1515,34.1515,88800.0
2009-08-24 15:40:00,48.13,48.16,48.01,48.05,123700.0,34.1586,34.1799,34.0734,34.1018,123700.0
2009-08-24 15:50:00,48.05,48.18,48.03,48.12,185100.0,34.1018,34.1941,34.0876,34.1515,185100.0
2009-08-25 09:30:00,48.78,48.8,48.46,48.58,227000.0,34.6199,34.6341,34.3928,34.4779,227000.0
2009-08-25 09:40:00,48.58,48.89,48.58,48.86,172000.0,34.4779,34.6979,34.4779,34.6767,172000.0
2009-08-25 09:50:00,48.88,49.48,48.87,49.4,375300.0,34.6909,35.1167,34.6838,35.0599,375300.0
2009-08-25 10:00:00,49.4,50.08,49.39,49.71,753800.0,35.0599,35.5425,35.0528,35.2799,753800.0
2009-08-25 10:10:00,49.71,49.83,49.3,49.31,349600.0,35.2799,35.3651,34.9889,34.996,349600.0
2009-08-25 10:20:00,49.31,49.47,49.21,49.23,291600.0,34.996,35.1096,34.9251,34.9393,291600.0
2009-08-25 10:30:00,49.21,49.4,49.16,49.37,244500.0,34.9251,35.0599,34.8896,35.0386,244500.0
2009-08-25 10:40:00,49.36,49.47,49.27,49.28,185300.0,35.0315,35.1096,34.9676,34.9747,185300.0
2009-08-25 10:50:00,49.27,49.27,49.1,49.19,146700.0,34.9676,34.9676,34.847,34.9109,146700.0
2009-08-25 11:00:00,49.21,49.31,49.19,49.23,60100.0,34.9251,34.996,34.9109,34.9393,60100.0
2009-08-25 11:10:00,49.23,49.23,49.15,49.2,54200.0,34.9393,34.9393,34.8825,34.918,54200.0
2009-08-25 11:20:00,49.19,49.44,49.19,49.42,73000.0,34.9109,35.0883,34.9109,35.0741,73000.0
2009-08-25 11:30:00,49.42,49.44,49.36,49.39,57500.0,35.0741,35.0883,35.0315,35.0528,57500.0
2009-08-25 11:40:00,49.39,49.53,49.39,49.47,61700.0,35.0528,35.1522,35.0528,35.1096,61700.0
2009-08-25 11:50:00,49.48,49.61,49.48,49.55,76000.0,35.1167,35.2089,35.1167,35.1664,76000.0
2009-08-25 12:00:00,49.57,49.63,49.56,49.62,85700.0,35.1806,35.2231,35.1735,35.216,85700.0
2009-08-25 12:10:00,49.61,49.62,49.52,49.59,43900.0,35.2089,35.216,35.1451,35.1947,43900.0
2009-08-25 12:20:00,49.58,49.82,49.58,49.81,120000.0,35.1877,35.358,35.1877,35.3509,120000.0
2009-08-25 12:30:00,49.82,49.88,49.81,49.86,105000.0,35.358,35.4006,35.3509,35.3864,105000.0
2009-08-25 12:40:00,49.86,49.92,49.83,49.92,58800.0,35.3864,35.429,35.3651,35.429,58800.0
2009-08-25 12:50:00,49.91,49.96,49.87,49.92,122100.0,35.4219,35.4573,35.3935,35.429,122100.0
2009-08-25 13:00:00,49.92,49.97,49.89,49.93,71200.0,35.429,35.4644,35.4077,35.4361,71200.0
2009-08-25 13:10:00,49.93,49.95,49.82,49.85,79200.0,35.4361,35.4502,35.358,35.3793,79200.0
2009-08-25 13:20:00,49.87,49.9,49.74,49.86,110900.0,35.3935,35.4148,35.3012,35.3864,110900.0
2009-08-25 13:30:00,49.85,49.89,49.81,49.86,129100.0,35.3793,35.4077,35.3509,35.3864,129100.0
2009-08-25 13:40:00,49.86,49.88,49.78,49.8,100200.0,35.3864,35.4006,35.3296,35.3438,100200.0
2009-08-25 13:50:00,49.8,49.8,49.68,49.75,90700.0,35.3438,35.3438,35.2586,35.3083,90700.0
2009-08-25 14:00:00,49.74,49.83,49.72,49.8,63400.0,35.3012,35.3651,35.287,35.3438,63400.0
2009-08-25 14:10:00,49.79,49.84,49.76,49.8,76700.0,35.3367,35.3722,35.3154,35.3438,76700.0
2009-08-25 14:20:00,49.79,49.82,49.72,49.73,67000.0,35.3367,35.358,35.287,35.2941,67000.0
2009-08-25 14:30:00,49.73,49.77,49.59,49.63,92500.0,35.2941,35.3225,35.1947,35.2231,92500.0
2009-08-25 14:40:00,49.63,49.7,49.56,49.66,95500.0,35.2231,35.2728,35.1735,35.2444,95500.0
2009-08-25 14:50:00,49.66,49.79,49.65,49.79,94800.0,35.2444,35.3367,35.2373,35.3367,94800.0
2009-08-25 15:00:00,49.79,49.84,49.73,49.73,102900.0,35.3367,35.3722,35.2941,35.2941,102900.0
2009-08-25 15:10:00,49.73,49.81,49.66,49.68,78300.0,35.2941,35.3509,35.2444,35.2586,78300.0
2009-08-25 15:20:00,49.67,49.79,49.65,49.79,94300.0,35.2515,35.3367,35.2373,35.3367,94300.0
2009-08-25 15:30:00,49.78,49.79,49.67,49.77,115800.0,35.3296,35.3367,35.2515,35.3225,115800.0
2009-08-25 15:40:00,49.78,49.79,49.66,49.68,222800.0,35.3296,35.3367,35.2444,35.2586,222800.0
2009-08-25 15:50:00,49.67,49.77,49.58,49.66,457400.0,35.2515,35.3225,35.1877,35.2444,457400.0
2009-08-26 09:30:00,49.87,50.06,49.64,49.81,223100.0,35.3935,35.5283,35.2302,35.3509,223100.0
2009-08-26 09:40:00,49.79,49.92,49.54,49.6,125200.0,35.3367,35.429,35.1593,35.2018,125200.0
2009-08-26 09:50:00,49.61,49.86,49.6,49.79,140200.0,35.2089,35.3864,35.2018,35.3367,140200.0
2009-08-26 10:00:00,49.83,49.98,49.73,49.91,144100.0,35.3651,35.4715,35.2941,35.4219,144100.0
2009-08-26 10:10:00,49.95,50.13,49.85,50.08,134200.0,35.4502,35.578,35.3793,35.5425,134200.0
2009-08-26 10:20:00,50.1,50.22,49.95,50.05,145400.0,35.5567,35.6419,35.4502,35.5212,145400.0
2009-08-26 10:30:00,50.05,50.23,49.96,50.17,154600.0,35.5212,35.649,35.4573,35.6064,154600.0
2009-08-26 10:40:00,50.16,50.19,50.08,50.16,148100.0,35.5993,35.6206,35.5425,35.5993,148100.0
2009-08-26 10:50:00,50.17,50.21,50.09,50.13,75400.0,35.6064,35.6348,35.5496,35.578,75400.0
2009-08-26 11:00:00,50.13,50.15,49.96,49.96,68700.0,35.578,35.5922,35.4573,35.4573,68700.0
2009-08-26 11:10:00,49.97,50.0,49.82,49.89,117100.0,35.4644,35.4857,35.358,35.4077,117100.0
2009-08-26 11:20:00,49.9,49.91,49.76,49.8,89500.0,35.4148,35.4219,35.3154,35.3438,89500.0
2009-08-26 11:30:00,49.79,49.82,49.65,49.71,67600.0,35.3367,35.358,35.2373,35.2799,67600.0
2009-08-26 11:40:00,49.72,49.73,49.63,49.72,80100.0,35.287,35.2941,35.2231,35.287,80100.0
2009-08-26 11:50:00,49.71,49.76,49.61,49.62,95200.0,35.2799,35.3154,35.2089,35.216,95200.0
2009-08-26 12:00:00,49.62,49.64,49.57,49.61,77200.0,35.216,35.2302,35.1806,35.2089,77200.0
2009-08-26 12:10:00,49.61,49.73,49.6,49.73,43600.0,35.2089,35.2941,35.2018,35.2941,43600.0
2009-08-26 12:20:00,49.73,49.79,49.67,49.7,39200.0,35.2941,35.3367,35.2515,35.2728,39200.0
2009-08-26 12:30:00,49.71,49.71,49.63,49.67,49800.0,35.2799,35.2799,35.2231,35.2515,49800.0
2009-08-26 12:40:00,49.67,49.7,49.65,49.67,51100.0,35.2515,35.2728,35.2373,35.2515,51100.0
2009-08-26 12:50:00,49.67,49.73,49.66,49.72,81400.0,35.2515,35.2941,35.2444,35.287,81400.0
2009-08-26 13:00:00,49.72,49.82,49.72,49.81,163900.0,35.287,35.358,35.287,35.3509,163900.0
2009-08-26 13:10:00,49.82,49.9,49.81,49.84,157100.0,35.358,35.4148,35.3509,35.3722,157100.0
2009-08-26 13:20:00,49.84,49.92,49.82,49.89,83600.0,35.3722,35.429,35.358,35.4077,83600.0
2009-08-26 13:30:00,49.9,49.97,49.87,49.95,164000.0,35.4148,35.4644,35.3935,35.4502,164000.0
2009-08-26 13:40:00,49.97,50.02,49.93,50.01,193200.0,35.4644,35.4999,35.4361,35.4928,193200.0
2009-08-26 13:50:00,50.01,50.14,49.99,50.14,104000.0,35.4928,35.5851,35.4786,35.5851,104000.0
2009-08-26 14:00:00,50.14,50.15,49.97,49.97,50400.0,35.5851,35.5922,35.4644,35.4644,50400.0
2009-08-26 14:10:00,49.98,50.02,49.95,50.0,97200.0,35.4715,35.4999,35.4502,35.4857,97200.0
2009-08-26 14:20:00,49.99,50.04,49.94,49.97,39200.0,35.4786,35.5141,35.4431,35.4644,39200.0
2009-08-26 14:30:00,49.98,50.01,49.95,50.0,73400.0,35.4715,35.4928,35.4502,35.4857,73400.0
2009-08-26 14:40:00,50.0,50.06,49.95,50.03,61600.0,35.4857,35.5283,35.4502,35.507,61600.0
2009-08-26 14:50:00,50.04,50.07,49.95,49.98,94300.0,35.5141,35.5354,35.4502,35.4715,94300.0
2009-08-26 15:00:00,49.98,50.05,49.97,50.02,97500.0,35.4715,35.5212,35.4644,35.4999,97500.0
2009-08-26 15:10:00,50.02,50.12,50.01,50.12,121400.0,35.4999,35.5709,35.4928,35.5709,121400.0
2009-08-26 15:20:00,50.11,50.15,50.09,50.11,152500.0,35.5638,35.5922,35.5496,35.5638,152500.0
2009-08-26 15:30:00,50.1,50.16,50.09,50.14,251500.0,35.5567,35.5993,35.5496,35.5851,251500.0
2009-08-26 15:40:00,50.14,50.29,50.11,50.26,463800.0,35.5851,35.6915,35.5638,35.6703,463800.0
2009-08-26 15:50:00,50.25,50.36,50.21,50.23,607700.0,35.6632,35.7412,35.6348,35.649,607700.0
2009-08-27 09:30:00,49.91,50.47,49.87,50.35,216400.0,35.4219,35.8193,35.3935,35.7341,216400.0
2009-08-27 09:40:00,50.32,50.5,50.28,50.31,294900.0,35.7128,35.8406,35.6845,35.7057,294900.0
2009-08-27 09:50:00,50.3,50.31,50.07,50.13,135100.0,35.6986,35.7057,35.5354,35.578,135100.0
2009-08-27 10:00:00,50.11,50.13,49.88,50.05,204400.0,35.5638,35.578,35.4006,35.5212,204400.0
2009-08-27 10:10:00,50.03,50.29,50.02,50.26,102500.0,35.507,35.6915,35.4999,35.6703,102500.0
2009-08-27 10:20:00,50.27,50.37,50.23,50.29,78400.0,35.6774,35.7483,35.649,35.6915,78400.0
2009-08-27 10:30:00,50.3,50.37,50.22,50.22,83200.0,35.6986,35.7483,35.6419,35.6419,83200.0
2009-08-27 10:40:00,50.21,50.25,50.17,50.19,63800.0,35.6348,35.6632,35.6064,35.6206,63800.0
2009-08-27 10:50:00,50.18,50.21,50.11,50.14,35900.0,35.6135,35.6348,35.5638,35.5851,35900.0
2009-08-27 11:00:00,50.13,50.22,50.12,50.19,51500.0,35.578,35.6419,35.5709,35.6206,51500.0
2009-08-27 11:10:00,50.2,50.2,50.14,50.19,47200.0,35.6277,35.6277,35.5851,35.6206,47200.0
2009-08-27 11:20:00,50.2,50.34,50.17,50.3,72800.0,35.6277,35.727,35.6064,35.6986,72800.0
2009-08-27 11:30:00,50.31,50.34,50.22,50.23,53600.0,35.7057,35.727,35.6419,35.649,53600.0
2009-08-27 11:40:00,50.23,50.38,50.23,50.31,57400.0,35.649,35.7554,35.649,35.7057,57400.0
2009-08-27 11:50:00,50.32,50.41,50.28,50.39,46400.0,35.7128,35.7767,35.6845,35.7625,46400.0
2009-08-27 12:00:00,50.37,50.44,50.33,50.43,96900.0,35.7483,35.798,35.7199,35.7909,96900.0
2009-08-27 12:10:00,50.43,50.49,50.43,50.46,57000.0,35.7909,35.8335,35.7909,35.8122,57000.0
2009-08-27 12:20:00,50.46,50.63,50.46,50.63,90400.0,35.8122,35.9329,35.8122,35.9329,90400.0
2009-08-27 12:30:00,50.63,50.65,50.5,50.54,72800.0,35.9329,35.947,35.8406,35.869,72800.0
2009-08-27 12:40:00,50.53,50.58,50.48,50.55,71400.0,35.8619,35.8974,35.8264,35.8761,71400.0
2009-08-27 12:50:00,50.56,50.66,50.55,50.62,62000.0,35.8832,35.9541,35.8761,35.9258,62000.0
2009-08-27 13:00:00,50.62,50.63,50.57,50.6,58200.0,35.9258,35.9329,35.8903,35.9116,58200.0
2009-08-27 13:10:00,50.59,50.6,50.5,50.54,100300.0,35.9045,35.9116,35.8406,35.869,100300.0
2009-08-27 13:20:00,50.55,50.6,50.5,50.58,55800.0,35.8761,35.9116,35.8406,35.8974,55800.0
2009-08-27 13:30:00,50.58,50.82,50.57,50.79,187300.0,35.8974,36.0677,35.8903,36.0464,187300.0
2009-08-27 13:40:00,50.8,50.85,50.75,50.8,157000.0,36.0535,36.089,36.018,36.0535,157000.0
2009-08-27 13:50:00,50.8,50.9,50.77,50.87,139800.0,36.0535,36.1245,36.0322,36.1032,139800.0
2009-08-27 14:00:00,50.87,51.13,50.87,51.08,323000.0,36.1032,36.2877,36.1032,36.2522,323000.0
2009-08-27 14:10:00,51.09,51.2,51.0,51.15,123800.0,36.2593,36.3374,36.1954,36.3019,123800.0
2009-08-27 14:20:00,51.15,51.44,51.15,51.4,260600.0,36.3019,36.5077,36.3019,36.4793,260600.0
2009-08-27 14:30:00,51.4,51.5,51.38,51.47,180800.0,36.4793,36.5503,36.4651,36.529,180800.0
2009-08-27 14:40:00,51.48,51.54,51.43,51.46,181100.0,36.5361,36.5787,36.5006,36.5219,181100.0
2009-08-27 14:50:00,51.45,51.54,51.39,51.51,185000.0,36.5148,36.5787,36.4722,36.5574,185000.0
2009-08-27 15:00:00,51.51,51.65,51.5,51.55,246500.0,36.5574,36.6568,36.5503,36.5858,246500.0
2009-08-27 15:10:00,51.55,51.61,51.52,51.57,155400.0,36.5858,36.6284,36.5645,36.6,155400.0
2009-08-27 15:20:00,51.57,51.58,51.36,51.38,163400.0,36.6,36.6071,36.4509,36.4651,163400.0
2009-08-27 15:30:00,51.37,51.38,51.32,51.34,241800.0,36.458,36.4651,36.4226,36.4367,241800.0
2009-08-27 15:40:00,51.35,51.43,51.31,51.38,262000.0,36.4438,36.5006,36.4155,36.4651,262000.0
2009-08-27 15:50:00,51.37,51.43,51.29,51.31,488900.0,36.458,36.5006,36.4013,36.4155,488900.0
2009-08-28 09:30:00,51.56,52.0,51.5,51.91,384900.0,36.5929,36.9052,36.5503,36.8413,384900.0
2009-08-28 09:40:00,51.92,51.92,51.48,51.55,239600.0,36.8484,36.8484,36.5361,36.5858,239600.0
2009-08-28 09:50:00,51.55,51.67,51.49,51.49,200600.0,36.5858,36.671,36.5432,36.5432,200600.0
2009-08-28 10:00:00,51.5,51.6,51.46,51.53,144200.0,36.5503,36.6213,36.5219,36.5716,144200.0
2009-08-28 10:10:00,51.53,51.59,51.42,51.47,192400.0,36.5716,36.6142,36.4935,36.529,192400.0
2009-08-28 10:20:00,51.46,51.55,51.35,51.45,125500.0,36.5219,36.5858,36.4438,36.5148,125500.0
2009-08-28 10:30:00,51.46,51.5,51.36,51.49,95400.0,36.5219,36.5503,36.4509,36.5432,95400.0
2009-08-28 10:40:00,51.49,51.57,51.44,51.55,100100.0,36.5432,36.6,36.5077,36.5858,100100.0
2009-08-28 10:50:00,51.54,51.6,51.41,51.42,101400.0,36.5787,36.6213,36.4864,36.4935,101400.0
2009-08-28 11:00:00,51.41,51.53,51.37,51.51,96300.0,36.4864,36.5716,36.458,36.5574,96300.0
2009-08-28 11:10:00,51.51,51.57,51.43,51.56,90500.0,36.5574,36.6,36.5006,36.5929,90500.0
2009-08-28 11:20:00,51.55,51.68,51.55,51.62,72100.0,36.5858,36.6781,36.5858,36.6355,72100.0
2009-08-28 11:30:00,51.62,51.71,51.6,51.63,69100.0,36.6355,36.6993,36.6213,36.6426,69100.0
2009-08-28 11:40:00,51.63,51.66,51.56,51.63,73500.0,36.6426,36.6639,36.5929,36.6426,73500.0
2009-08-28 11:50:00,51.64,51.67,51.59,51.66,51400.0,36.6497,36.671,36.6142,36.6639,51400.0
2009-08-28 12:00:00,51.67,51.76,51.62,51.62,91800.0,36.671,36.7348,36.6355,36.6355,91800.0
2009-08-28 12:10:00,51.64,51.68,51.58,51.6,71500.0,36.6497,36.6781,36.6071,36.6213,71500.0
2009-08-28 12:20:00,51.59,51.59,51.46,51.46,159500.0,36.6142,36.6142,36.5219,36.5219,159500.0
2009-08-28 12:30:00,51.47,51.55,51.46,51.49,121100.0,36.529,36.5858,36.5219,36.5432,121100.0
2009-08-28 12:40:00,51.49,51.52,51.46,51.49,69200.0,36.5432,36.5645,36.5219,36.5432,69200.0
2009-08-28 12:50:00,51.5,51.56,51.46,51.5,107900.0,36.5503,36.5929,36.5219,36.5503,107900.0
2009-08-28 13:00:00,51.51,51.61,51.51,51.6,89800.0,36.5574,36.6284,36.5574,36.6213,89800.0
2009-08-28 13:10:00,51.6,51.68,51.59,51.68,67600.0,36.6213,36.6781,36.6142,36.6781,67600.0
2009-08-28 13:20:00,51.67,51.71,51.64,51.67,87200.0,36.671,36.6993,36.6497,36.671,87200.0
2009-08-28 13:30:00,51.66,51.71,51.66,51.7,111200.0,36.6639,36.6993,36.6639,36.6922,111200.0
2009-08-28 13:40:00,51.7,51.74,51.68,51.73,71400.0,36.6922,36.7206,36.6781,36.7135,71400.0
2009-08-28 13:50:00,51.74,51.76,51.72,51.74,89400.0,36.7206,36.7348,36.7064,36.7206,89400.0
2009-08-28 14:00:00,51.73,51.74,51.65,51.7,101600.0,36.7135,36.7206,36.6568,36.6922,101600.0
2009-08-28 14:10:00,51.7,51.73,51.67,51.71,95300.0,36.6922,36.7135,36.671,36.6993,95300.0
2009-08-28 14:20:00,51.7,51.78,51.69,51.75,165100.0,36.6922,36.749,36.6851,36.7277,165100.0
2009-08-28 14:30:00,51.75,51.75,51.68,51.75,93000.0,36.7277,36.7277,36.6781,36.7277,93000.0
2009-08-28 14:40:00,51.75,51.75,51.72,51.75,38700.0,36.7277,36.7277,36.7064,36.7277,38700.0
2009-08-28 14:50:00,51.75,51.78,51.73,51.76,85200.0,36.7277,36.749,36.7135,36.7348,85200.0
2009-08-28 15:00:00,51.75,51.78,51.71,51.72,64700.0,36.7277,36.749,36.6993,36.7064,64700.0
2009-08-28 15:10:00,51.72,51.8,51.71,51.8,58400.0,36.7064,36.7632,36.6993,36.7632,58400.0
2009-08-28 15:20:00,51.79,51.85,51.77,51.79,137600.0,36.7561,36.7987,36.7419,36.7561,137600.0
2009-08-28 15:30:00,51.79,51.82,51.72,51.78,142500.0,36.7561,36.7774,36.7064,36.749,142500.0
2009-08-28 15:40:00,51.79,51.81,51.75,51.77,170800.0,36.7561,36.7703,36.7277,36.7419,170800.0
2009-08-28 15:50:00,51.77,51.79,51.73,51.77,308800.0,36.7419,36.7561,36.7135,36.7419,308800.0
2009-08-31 09:30:00,51.33,51.7,51.26,51.37,268600.0,36.4297,36.6922,36.38,36.458,268600.0
2009-08-31 09:40:00,51.37,51.39,51.05,51.25,115800.0,36.458,36.4722,36.2309,36.3729,115800.0
2009-08-31 09:50:00,51.25,51.36,51.1,51.3,98500.0,36.3729,36.4509,36.2664,36.4084,98500.0
2009-08-31 10:00:00,51.29,51.35,51.16,51.33,75000.0,36.4013,36.4438,36.309,36.4297,75000.0
2009-08-31 10:10:00,51.35,51.41,51.26,51.3,78700.0,36.4438,36.4864,36.38,36.4084,78700.0
2009-08-31 10:20:00,51.31,51.36,51.1,51.18,44000.0,36.4155,36.4509,36.2664,36.3232,44000.0
2009-08-31 10:30:00,51.18,51.34,51.12,51.33,47800.0,36.3232,36.4367,36.2806,36.4297,47800.0
2009-08-31 10:40:00,51.33,51.44,51.32,51.38,56300.0,36.4297,36.5077,36.4226,36.4651,56300.0
2009-08-31 10:50:00,51.38,51.43,51.24,51.31,46100.0,36.4651,36.5006,36.3658,36.4155,46100.0
2009-08-31 11:00:00,51.31,51.31,51.17,51.29,46500.0,36.4155,36.4155,36.3161,36.4013,46500.0
2009-08-31 11:10:00,51.29,51.31,51.23,51.23,28000.0,36.4013,36.4155,36.3587,36.3587,28000.0
2009-08-31 11:20:00,51.24,51.32,51.16,51.21,32100.0,36.3658,36.4226,36.309,36.3445,32100.0
2009-08-31 11:30:00,51.21,51.35,51.2,51.33,47400.0,36.3445,36.4438,36.3374,36.4297,47400.0
2009-08-31 11:40:00,51.34,51.43,51.33,51.33,76600.0,36.4367,36.5006,36.4297,36.4297,76600.0
2009-08-31 11:50:00,51.34,51.45,51.34,51.44,24900.0,36.4367,36.5148,36.4367,36.5077,24900.0
2009-08-31 12:00:00,51.43,51.49,51.4,51.43,61700.0,36.5006,36.5432,36.4793,36.5006,61700.0
2009-08-31 12:10:00,51.44,51.5,51.41,51.47,38400.0,36.5077,36.5503,36.4864,36.529,38400.0
2009-08-31 12:20:00,51.48,51.5,51.42,51.43,42000.0,36.5361,36.5503,36.4935,36.5006,42000.0
2009-08-31 12:30:00,51.42,51.43,51.31,51.36,65000.0,36.4935,36.5006,36.4155,36.4509,65000.0
2009-08-31 12:40:00,51.36,51.38,51.32,51.32,25200.0,36.4509,36.4651,36.4226,36.4226,25200.0
2009-08-31 12:50:00,51.32,51.37,51.31,51.33,62300.0,36.4226,36.458,36.4155,36.4297,62300.0
2009-08-31 13:00:00,51.34,51.37,51.26,51.3,56300.0,36.4367,36.458,36.38,36.4084,56300.0
2009-08-31 13:10:00,51.3,51.36,51.26,51.33,46200.0,36.4084,36.4509,36.38,36.4297,46200.0
2009-08-31 13:20:00,51.34,51.38,51.32,51.37,32100.0,36.4367,36.4651,36.4226,36.458,32100.0
2009-08-31 13:30:00,51.37,51.37,51.26,51.3,64200.0,36.458,36.458,36.38,36.4084,64200.0
2009-08-31 13:40:00,51.29,51.3,51.17,51.18,60200.0,36.4013,36.4084,36.3161,36.3232,60200.0
2009-08-31 13:50:00,51.17,51.22,51.15,51.18,80100.0,36.3161,36.3516,36.3019,36.3232,80100.0
2009-08-31 14:00:00,51.17,51.18,51.08,51.11,75900.0,36.3161,36.3232,36.2522,36.2735,75900.0
2009-08-31 14:10:00,51.1,51.13,51.08,51.11,62300.0,36.2664,36.2877,36.2522,36.2735,62300.0
2009-08-31 14:20:00,51.09,51.14,51.04,51.04,70300.0,36.2593,36.2948,36.2238,36.2238,70300.0
2009-08-31 14:30:00,51.04,51.13,51.02,51.12,88100.0,36.2238,36.2877,36.2096,36.2806,88100.0
2009-08-31 14:40:00,51.11,51.14,51.06,51.07,95400.0,36.2735,36.2948,36.238,36.2451,95400.0
2009-08-31 14:50:00,51.07,51.13,51.03,51.04,77000.0,36.2451,36.2877,36.2167,36.2238,77000.0
2009-08-31 15:00:00,51.04,51.05,50.94,50.96,105600.0,36.2238,36.2309,36.1529,36.1671,105600.0
2009-08-31 15:10:00,50.95,50.96,50.86,50.91,145400.0,36.16,36.1671,36.0961,36.1316,145400.0
2009-08-31 15:20:00,50.91,51.02,50.89,51.01,169700.0,36.1316,36.2096,36.1174,36.2025,169700.0
2009-08-31 15:30:00,51.01,51.04,50.96,50.97,146300.0,36.2025,36.2238,36.1671,36.1742,146300.0
2009-08-31 15:40:00,50.97,51.03,50.94,50.97,160700.0,36.1742,36.2167,36.1529,36.1742,160700.0
2009-08-31 15:50:00,50.97,51.0,50.92,50.98,347700.0,36.1742,36.1954,36.1387,36.1813,347700.0
2009-09-01 09:30:00,50.76,51.34,50.5,50.55,200100.0,36.0251,36.4367,35.8406,35.8761,200100.0
2009-09-01 09:40:00,50.57,51.06,50.5,51.06,244700.0,35.8903,36.238,35.8406,36.238,244700.0
2009-09-01 09:50:00,51.06,51.16,50.95,51.08,207000.0,36.238,36.309,36.16,36.2522,207000.0
2009-09-01 10:00:00,51.08,51.27,50.94,51.01,190800.0,36.2522,36.3871,36.1529,36.2025,190800.0
2009-09-01 10:10:00,51.02,51.05,50.68,50.94,122500.0,36.2096,36.2309,35.9683,36.1529,122500.0
2009-09-01 10:20:00,50.91,51.37,50.84,51.22,144000.0,36.1316,36.458,36.0819,36.3516,144000.0
2009-09-01 10:30:00,51.22,51.33,51.17,51.23,54700.0,36.3516,36.4297,36.3161,36.3587,54700.0
2009-09-01 10:40:00,51.24,51.29,50.94,51.0,85000.0,36.3658,36.4013,36.1529,36.1954,85000.0
2009-09-01 10:50:00,50.99,51.06,50.86,50.92,74100.0,36.1883,36.238,36.0961,36.1387,74100.0
2009-09-01 11:00:00,50.91,50.91,50.73,50.74,107300.0,36.1316,36.1316,36.0038,36.0109,107300.0
2009-09-01 11:10:00,50.73,50.73,50.57,50.65,109800.0,36.0038,36.0038,35.8903,35.947,109800.0
2009-09-01 11:20:00,50.65,50.66,50.34,50.35,118800.0,35.947,35.9541,35.727,35.7341,118800.0
2009-09-01 11:30:00,50.34,50.47,50.18,50.44,149600.0,35.727,35.8193,35.6135,35.798,149600.0
2009-09-01 11:40:00,50.45,50.55,50.37,50.49,103800.0,35.8051,35.8761,35.7483,35.8335,103800.0
2009-09-01 11:50:00,50.49,50.52,50.24,50.26,96700.0,35.8335,35.8548,35.6561,35.6703,96700.0
2009-09-01 12:00:00,50.25,50.43,50.2,50.42,68900.0,35.6632,35.7909,35.6277,35.7838,68900.0
2009-09-01 12:10:00,50.43,50.46,50.37,50.4,89000.0,35.7909,35.8122,35.7483,35.7696,89000.0
2009-09-01 12:20:00,50.41,50.49,50.3,50.35,96900.0,35.7767,35.8335,35.6986,35.7341,96900.0
2009-09-01 12:30:00,50.33,50.49,50.27,50.4,69000.0,35.7199,35.8335,35.6774,35.7696,69000.0
2009-09-01 12:40:00,50.39,50.47,50.37,50.46,40800.0,35.7625,35.8193,35.7483,35.8122,40800.0
2009-09-01 12:50:00,50.46,50.52,50.36,50.36,57100.0,35.8122,35.8548,35.7412,35.7412,57100.0
2009-09-01 13:00:00,50.37,50.44,50.21,50.28,85100.0,35.7483,35.798,35.6348,35.6845,85100.0
2009-09-01 13:10:00,50.28,50.29,50.21,50.24,55000.0,35.6845,35.6915,35.6348,35.6561,55000.0
2009-09-01 13:20:00,50.25,50.35,50.21,50.35,58400.0,35.6632,35.7341,35.6348,35.7341,58400.0
2009-09-01 13:30:00,50.36,50.42,50.25,50.41,90100.0,35.7412,35.7838,35.6632,35.7767,90100.0
2009-09-01 13:40:00,50.41,50.6,50.41,50.51,79300.0,35.7767,35.9116,35.7767,35.8477,79300.0
2009-09-01 13:50:00,50.51,50.53,50.46,50.46,52300.0,35.8477,35.8619,35.8122,35.8122,52300.0
2009-09-01 14:00:00,50.47,50.53,50.43,50.51,158900.0,35.8193,35.8619,35.7909,35.8477,158900.0
2009-09-01 14:10:00,50.51,50.57,50.45,50.56,110600.0,35.8477,35.8903,35.8051,35.8832,110600.0
2009-09-01 14:20:00,50.56,50.6,50.52,50.6,59900.0,35.8832,35.9116,35.8548,35.9116,59900.0
2009-09-01 14:30:00,50.59,50.62,50.56,50.58,104800.0,35.9045,35.9258,35.8832,35.8974,104800.0
2009-09-01 14:40:00,50.57,50.59,50.54,50.57,127100.0,35.8903,35.9045,35.869,35.8903,127100.0
2009-09-01 14:50:00,50.57,50.61,50.53,50.55,175300.0,35.8903,35.9187,35.8619,35.8761,175300.0
2009-09-01 15:00:00,50.56,50.62,50.54,50.55,172600.0,35.8832,35.9258,35.869,35.8761,172600.0
2009-09-01 15:10:00,50.55,50.76,50.55,50.75,255900.0,35.8761,36.0251,35.8761,36.018,255900.0
2009-09-01 15:20:00,50.76,50.78,50.62,50.67,181400.0,36.0251,36.0393,35.9258,35.9612,181400.0
2009-09-01 15:30:00,50.66,50.72,50.64,50.71,164400.0,35.9541,35.9967,35.9399,35.9896,164400.0
2009-09-01 15:40:00,50.72,50.74,50.58,50.64,340400.0,35.9967,36.0109,35.8974,35.9399,340400.0
2009-09-01 15:50:00,50.64,50.74,50.59,50.6,337000.0,35.9399,36.0109,35.9045,35.9116,337000.0
2009-09-02 09:30:00,50.35,50.52,50.18,50.24,295400.0,35.7341,35.8548,35.6135,35.6561,295400.0
2009-09-02 09:40:00,50.26,50.47,50.2,50.24,188600.0,35.6703,35.8193,35.6277,35.6561,188600.0
2009-09-02 09:50:00,50.24,50.36,50.22,50.27,177600.0,35.6561,35.7412,35.6419,35.6774,177600.0
2009-09-02 10:00:00,50.26,50.32,50.12,50.21,147100.0,35.6703,35.7128,35.5709,35.6348,147100.0
2009-09-02 10:10:00,50.21,50.34,50.16,50.28,84700.0,35.6348,35.727,35.5993,35.6845,84700.0
2009-09-02 10:20:00,50.28,50.29,50.08,50.1,83200.0,35.6845,35.6915,35.5425,35.5567,83200.0
2009-09-02 10:30:00,50.09,50.13,49.96,50.0,166200.0,35.5496,35.578,35.4573,35.4857,166200.0
2009-09-02 10:40:00,50.0,50.19,50.0,50.14,92200.0,35.4857,35.6206,35.4857,35.5851,92200.0
2009-09-02 10:50:00,50.14,50.19,50.09,50.12,90700.0,35.5851,35.6206,35.5496,35.5709,90700.0
2009-09-02 11:00:00,50.11,50.14,50.04,50.06,90800.0,35.5638,35.5851,35.5141,35.5283,90800.0
2009-09-02 11:10:00,50.06,50.07,49.95,50.02,72600.0,35.5283,35.5354,35.4502,35.4999,72600.0
2009-09-02 11:20:00,50.03,50.05,49.97,50.01,47200.0,35.507,35.5212,35.4644,35.4928,47200.0
2009-09-02 11:30:00,50.02,50.1,49.96,50.07,121900.0,35.4999,35.5567,35.4573,35.5354,121900.0
2009-09-02 11:40:00,50.08,50.12,50.01,50.07,58300.0,35.5425,35.5709,35.4928,35.5354,58300.0
2009-09-02 11:50:00,50.07,50.13,50.02,50.04,41500.0,35.5354,35.578,35.4999,35.5141,41500.0
2009-09-02 12:00:00,50.04,50.15,50.02,50.14,79400.0,35.5141,35.5922,35.4999,35.5851,79400.0
2009-09-02 12:10:00,50.14,50.21,50.1,50.16,42400.0,35.5851,35.6348,35.5567,35.5993,42400.0
2009-09-02 12:20:00,50.16,50.25,50.16,50.19,39000.0,35.5993,35.6632,35.5993,35.6206,39000.0
2009-09-02 12:30:00,50.2,50.28,50.2,50.26,48800.0,35.6277,35.6845,35.6277,35.6703,48800.0
2009-09-02 12:40:00,50.26,50.3,50.26,50.29,32200.0,35.6703,35.6986,35.6703,35.6915,32200.0
2009-09-02 12:50:00,50.3,50.36,50.28,50.3,50400.0,35.6986,35.7412,35.6845,35.6986,50400.0
2009-09-02 13:00:00,50.3,50.34,50.19,50.21,49000.0,35.6986,35.727,35.6206,35.6348,49000.0
2009-09-02 13:10:00,50.2,50.31,50.19,50.24,35400.0,35.6277,35.7057,35.6206,35.6561,35400.0
2009-09-02 13:20:00,50.25,50.3,50.2,50.3,41200.0,35.6632,35.6986,35.6277,35.6986,41200.0
2009-09-02 13:30:00,50.3,50.33,50.29,50.33,52300.0,35.6986,35.7199,35.6915,35.7199,52300.0
2009-09-02 13:40:00,50.33,50.35,50.32,50.34,44200.0,35.7199,35.7341,35.7128,35.727,44200.0
2009-09-02 13:50:00,50.35,50.35,50.27,50.27,24000.0,35.7341,35.7341,35.6774,35.6774,24000.0
2009-09-02 14:00:00,50.28,50.34,50.26,50.31,51000.0,35.6845,35.727,35.6703,35.7057,51000.0
2009-09-02 14:10:00,50.32,50.35,50.29,50.34,26800.0,35.7128,35.7341,35.6915,35.727,26800.0
2009-09-02 14:20:00,50.34,50.4,50.34,50.36,53900.0,35.727,35.7696,35.727,35.7412,53900.0
2009-09-02 14:30:00,50.37,50.49,50.37,50.47,77000.0,35.7483,35.8335,35.7483,35.8193,77000.0
2009-09-02 14:40:00,50.48,50.53,50.43,50.47,77500.0,35.8264,35.8619,35.7909,35.8193,77500.0
2009-09-02 14:50:00,50.48,50.5,50.43,50.45,66800.0,35.8264,35.8406,35.7909,35.8051,66800.0
2009-09-02 15:00:00,50.45,50.55,50.41,50.54,123400.0,35.8051,35.8761,35.7767,35.869,123400.0
2009-09-02 15:10:00,50.54,50.71,50.54,50.69,171600.0,35.869,35.9896,35.869,35.9754,171600.0
2009-09-02 15:20:00,50.69,50.8,50.69,50.76,261900.0,35.9754,36.0535,35.9754,36.0251,261900.0
2009-09-02 15:30:00,50.76,50.82,50.73,50.81,122300.0,36.0251,36.0677,36.0038,36.0606,122300.0
2009-09-02 15:40:00,50.8,50.82,50.71,50.72,233800.0,36.0535,36.0677,35.9896,35.9967,233800.0
2009-09-02 15:50:00,50.72,50.76,50.61,50.63,401200.0,35.9967,36.0251,35.9187,35.9329,401200.0
2009-09-03 09:30:00,54.23,55.23,54.17,54.99,1879300.0,38.4878,39.1975,38.4452,39.0272,1879300.0
2009-09-03 09:40:00,55.0,55.0,54.62,54.7,743800.0,39.0343,39.0343,38.7646,38.8214,743800.0
2009-09-03 09:50:00,54.7,55.05,54.6,54.73,744400.0,38.8214,39.0698,38.7504,38.8427,744400.0
2009-09-03 10:00:00,54.74,54.79,54.39,54.41,631800.0,38.8498,38.8853,38.6014,38.6156,631800.0
2009-09-03 10:10:00,54.41,54.62,54.39,54.54,450600.0,38.6156,38.7646,38.6014,38.7078,450600.0
2009-09-03 10:20:00,54.54,54.58,54.4,54.43,360200.0,38.7078,38.7362,38.6085,38.6298,360200.0
2009-09-03 10:30:00,54.43,54.6,54.4,54.52,482500.0,38.6298,38.7504,38.6085,38.6936,482500.0
2009-09-03 10:40:00,54.51,54.75,54.5,54.62,338900.0,38.6865,38.8569,38.6794,38.7646,338900.0
2009-09-03 10:50:00,54.62,54.73,54.59,54.6,228600.0,38.7646,38.8427,38.7433,38.7504,228600.0
2009-09-03 11:00:00,54.61,54.72,54.6,54.67,214800.0,38.7575,38.8356,38.7504,38.8001,214800.0
2009-09-03 11:10:00,54.68,54.82,54.67,54.75,296000.0,38.8072,38.9066,38.8001,38.8569,296000.0
2009-09-03 11:20:00,54.75,54.81,54.73,54.78,134600.0,38.8569,38.8995,38.8427,38.8782,134600.0
2009-09-03 11:30:00,54.78,54.82,54.71,54.74,125900.0,38.8782,38.9066,38.8285,38.8498,125900.0
2009-09-03 11:40:00,54.73,54.8,54.71,54.79,99000.0,38.8427,38.8924,38.8285,38.8853,99000.0
2009-09-03 11:50:00,54.79,54.89,54.76,54.83,94200.0,38.8853,38.9562,38.864,38.9137,94200.0
2009-09-03 12:00:00,54.83,55.0,54.83,54.98,168100.0,38.9137,39.0343,38.9137,39.0201,168100.0
2009-09-03 12:10:00,54.98,55.04,54.95,55.03,162500.0,39.0201,39.0627,38.9988,39.0556,162500.0
2009-09-03 12:20:00,55.03,55.05,54.98,55.04,137100.0,39.0556,39.0698,39.0201,39.0627,137100.0
2009-09-03 12:30:00,55.04,55.04,54.84,54.89,199500.0,39.0627,39.0627,38.9208,38.9562,199500.0
2009-09-03 12:40:00,54.89,54.9,54.82,54.89,133600.0,38.9562,38.9633,38.9066,38.9562,133600.0
2009-09-03 12:50:00,54.88,54.92,54.83,54.88,88900.0,38.9491,38.9775,38.9137,38.9491,88900.0
2009-09-03 13:00:00,54.87,55.0,54.86,54.98,99900.0,38.942,39.0343,38.9349,39.0201,99900.0
2009-09-03 13:10:00,54.99,55.05,54.98,55.01,74700.0,39.0272,39.0698,39.0201,39.0414,74700.0
2009-09-03 13:20:00,55.0,55.02,54.97,54.97,57800.0,39.0343,39.0485,39.013,39.013,57800.0
2009-09-03 13:30:00,54.98,55.0,54.88,54.9,158400.0,39.0201,39.0343,38.9491,38.9633,158400.0
2009-09-03 13:40:00,54.9,54.92,54.82,54.91,90000.0,38.9633,38.9775,38.9066,38.9704,90000.0
2009-09-03 13:50:00,54.92,54.94,54.86,54.89,91800.0,38.9775,38.9917,38.9349,38.9562,91800.0
2009-09-03 14:00:00,54.89,54.96,54.86,54.86,185400.0,38.9562,39.0059,38.9349,38.9349,185400.0
2009-09-03 14:10:00,54.86,54.87,54.82,54.85,90400.0,38.9349,38.942,38.9066,38.9278,90400.0
2009-09-03 14:20:00,54.85,54.87,54.77,54.81,146000.0,38.9278,38.942,38.8711,38.8995,146000.0
2009-09-03 14:30:00,54.81,54.82,54.65,54.66,140500.0,38.8995,38.9066,38.7859,38.793,140500.0
2009-09-03 14:40:00,54.66,54.7,54.55,54.66,196200.0,38.793,38.8214,38.7149,38.793,196200.0
2009-09-03 14:50:00,54.66,54.76,54.65,54.7,86200.0,38.793,38.864,38.7859,38.8214,86200.0
2009-09-03 15:00:00,54.69,54.73,54.64,54.73,91600.0,38.8143,38.8427,38.7788,38.8427,91600.0
2009-09-03 15:10:00,54.73,54.76,54.65,54.68,135800.0,38.8427,38.864,38.7859,38.8072,135800.0
2009-09-03 15:20:00,54.68,54.75,54.68,54.69,126100.0,38.8072,38.8569,38.8072,38.8143,126100.0
2009-09-03 15:30:00,54.71,54.81,54.69,54.8,298200.0,38.8285,38.8995,38.8143,38.8924,298200.0
2009-09-03 15:40:00,54.8,54.96,54.78,54.96,371200.0,38.8924,39.0059,38.8782,39.0059,371200.0
2009-09-03 15:50:00,54.97,55.02,54.95,54.96,685500.0,39.013,39.0485,38.9988,39.0059,685500.0
2009-09-04 09:30:00,54.68,54.98,54.54,54.76,300400.0,38.8072,39.0201,38.7078,38.864,300400.0
2009-09-04 09:40:00,54.76,55.19,54.76,54.92,270300.0,38.864,39.1692,38.864,38.9775,270300.0
2009-09-04 09:50:00,54.93,54.93,54.65,54.71,154000.0,38.9846,38.9846,38.7859,38.8285,154000.0
2009-09-04 10:00:00,54.73,54.95,54.59,54.89,162200.0,38.8427,38.9988,38.7433,38.9562,162200.0
2009-09-04 10:10:00,54.89,55.08,54.84,55.02,76000.0,38.9562,39.0911,38.9208,39.0485,76000.0
2009-09-04 10:20:00,55.03,55.09,54.99,55.05,86400.0,39.0556,39.0982,39.0272,39.0698,86400.0
2009-09-04 10:30:00,55.06,55.24,55.05,55.18,145300.0,39.0769,39.2046,39.0698,39.1621,145300.0
2009-09-04 10:40:00,55.18,55.28,55.17,55.22,94200.0,39.1621,39.233,39.155,39.1904,94200.0
2009-09-04 10:50:00,55.22,55.22,55.03,55.16,66000.0,39.1904,39.1904,39.0556,39.1479,66000.0
2009-09-04 11:00:00,55.16,55.16,54.94,54.97,88500.0,39.1479,39.1479,38.9917,39.013,88500.0
2009-09-04 11:10:00,54.98,55.04,54.94,54.94,43600.0,39.0201,39.0627,38.9917,38.9917,43600.0
2009-09-04 11:20:00,54.96,55.08,54.92,55.07,85600.0,39.0059,39.0911,38.9775,39.084,85600.0
2009-09-04 11:30:00,55.08,55.11,54.95,54.99,72900.0,39.0911,39.1124,38.9988,39.0272,72900.0
2009-09-04 11:40:00,54.98,55.02,54.97,55.0,34100.0,39.0201,39.0485,39.013,39.0343,34100.0
2009-09-04 11:50:00,55.0,55.08,54.93,55.08,41700.0,39.0343,39.0911,38.9846,39.0911,41700.0
2009-09-04 12:00:00,55.07,55.46,55.05,55.38,168800.0,39.084,39.3608,39.0698,39.304,168800.0
2009-09-04 12:10:00,55.38,55.39,55.19,55.22,64400.0,39.304,39.3111,39.1692,39.1904,64400.0
2009-09-04 12:20:00,55.23,55.33,55.22,55.3,46800.0,39.1975,39.2685,39.1904,39.2472,46800.0
2009-09-04 12:30:00,55.3,55.5,55.28,55.49,182900.0,39.2472,39.3892,39.233,39.3821,182900.0
2009-09-04 12:40:00,55.49,55.5,55.41,55.44,34900.0,39.3821,39.3892,39.3253,39.3466,34900.0
2009-09-04 12:50:00,55.44,55.48,55.33,55.34,48000.0,39.3466,39.375,39.2685,39.2756,48000.0
2009-09-04 13:00:00,55.33,55.34,55.24,55.28,42100.0,39.2685,39.2756,39.2046,39.233,42100.0
2009-09-04 13:10:00,55.27,55.33,55.21,55.3,102800.0,39.2259,39.2685,39.1833,39.2472,102800.0
2009-09-04 13:20:00,55.3,55.4,55.27,55.31,60100.0,39.2472,39.3182,39.2259,39.2543,60100.0
2009-09-04 13:30:00,55.3,55.32,55.27,55.27,27000.0,39.2472,39.2614,39.2259,39.2259,27000.0
2009-09-04 13:40:00,55.27,55.27,55.14,55.2,55800.0,39.2259,39.2259,39.1337,39.1762,55800.0
2009-09-04 13:50:00,55.2,55.24,55.12,55.15,57000.0,39.1762,39.2046,39.1195,39.1408,57000.0
2009-09-04 14:00:00,55.15,55.25,55.15,55.22,95600.0,39.1408,39.2117,39.1408,39.1904,95600.0
2009-09-04 14:10:00,55.22,55.23,55.17,55.22,41300.0,39.1904,39.1975,39.155,39.1904,41300.0
2009-09-04 14:20:00,55.23,55.23,55.12,55.12,34400.0,39.1975,39.1975,39.1195,39.1195,34400.0
2009-09-04 14:30:00,55.13,55.24,55.12,55.22,82200.0,39.1266,39.2046,39.1195,39.1904,82200.0
2009-09-04 14:40:00,55.23,55.38,55.22,55.38,88400.0,39.1975,39.304,39.1904,39.304,88400.0
2009-09-04 14:50:00,55.37,55.41,55.33,55.4,85900.0,39.2969,39.3253,39.2685,39.3182,85900.0
2009-09-04 15:00:00,55.4,55.47,55.37,55.41,119700.0,39.3182,39.3679,39.2969,39.3253,119700.0
2009-09-04 15:10:00,55.4,55.5,55.4,55.49,158200.0,39.3182,39.3892,39.3182,39.3821,158200.0
2009-09-04 15:20:00,55.5,55.5,55.43,55.47,111400.0,39.3892,39.3892,39.3395,39.3679,111400.0
2009-09-04 15:30:00,55.47,55.49,55.39,55.39,188700.0,39.3679,39.3821,39.3111,39.3111,188700.0
2009-09-04 15:40:00,55.39,55.42,55.32,55.36,278100.0,39.3111,39.3324,39.2614,39.2898,278100.0
2009-09-04 15:50:00,55.36,55.53,55.3,55.47,409000.0,39.2898,39.4105,39.2472,39.3679,409000.0
2009-09-08 09:30:00,56.87,57.0,56.5,56.68,609200.0,40.3615,40.4537,40.0989,40.2266,609200.0
2009-09-08 09:40:00,56.67,56.75,56.51,56.56,249800.0,40.2195,40.2763,40.106,40.1415,249800.0
2009-09-08 09:50:00,56.57,56.65,56.15,56.26,391000.0,40.1486,40.2053,39.8505,39.9285,391000.0
2009-09-08 10:00:00,56.26,56.59,56.2,56.55,229800.0,39.9285,40.1628,39.886,40.1344,229800.0
2009-09-08 10:10:00,56.55,56.68,56.49,56.59,94000.0,40.1344,40.2266,40.0918,40.1628,94000.0
2009-09-08 10:20:00,56.6,56.75,56.6,56.74,125100.0,40.1698,40.2763,40.1698,40.2692,125100.0
2009-09-08 10:30:00,56.74,56.85,56.73,56.78,157700.0,40.2692,40.3473,40.2621,40.2976,157700.0
2009-09-08 10:40:00,56.77,56.82,56.66,56.77,145800.0,40.2905,40.326,40.2124,40.2905,145800.0
2009-09-08 10:50:00,56.78,56.9,56.75,56.89,88500.0,40.2976,40.3828,40.2763,40.3757,88500.0
2009-09-08 11:00:00,56.89,56.92,56.83,56.87,88300.0,40.3757,40.397,40.3331,40.3615,88300.0
2009-09-08 11:10:00,56.87,56.9,56.81,56.88,169000.0,40.3615,40.3828,40.3189,40.3686,169000.0
2009-09-08 11:20:00,56.87,56.9,56.72,56.76,164500.0,40.3615,40.3828,40.255,40.2834,164500.0
2009-09-08 11:30:00,56.76,56.77,56.58,56.64,134200.0,40.2834,40.2905,40.1557,40.1982,134200.0
2009-09-08 11:40:00,56.64,56.7,56.55,56.63,77200.0,40.1982,40.2408,40.1344,40.1911,77200.0
2009-09-08 11:50:00,56.63,56.68,56.6,56.68,67300.0,40.1911,40.2266,40.1698,40.2266,67300.0
2009-09-08 12:00:00,56.67,56.78,56.67,56.76,69000.0,40.2195,40.2976,40.2195,40.2834,69000.0
2009-09-08 12:10:00,56.77,56.78,56.71,56.74,50200.0,40.2905,40.2976,40.2479,40.2692,50200.0
2009-09-08 12:20:00,56.74,56.8,56.66,56.79,68200.0,40.2692,40.3118,40.2124,40.3047,68200.0
2009-09-08 12:30:00,56.78,56.78,56.7,56.77,96900.0,40.2976,40.2976,40.2408,40.2905,96900.0
2009-09-08 12:40:00,56.78,56.86,56.77,56.85,52600.0,40.2976,40.3544,40.2905,40.3473,52600.0
2009-09-08 12:50:00,56.84,56.9,56.82,56.86,66800.0,40.3402,40.3828,40.326,40.3544,66800.0
2009-09-08 13:00:00,56.85,56.86,56.76,56.79,76000.0,40.3473,40.3544,40.2834,40.3047,76000.0
2009-09-08 13:10:00,56.78,56.83,56.72,56.82,81300.0,40.2976,40.3331,40.255,40.326,81300.0
2009-09-08 13:20:00,56.83,56.92,56.82,56.87,51400.0,40.3331,40.397,40.326,40.3615,51400.0
2009-09-08 13:30:00,56.86,56.94,56.86,56.91,91800.0,40.3544,40.4112,40.3544,40.3899,91800.0
2009-09-08 13:40:00,56.91,57.0,56.86,56.86,71400.0,40.3899,40.4537,40.3544,40.3544,71400.0
2009-09-08 13:50:00,56.87,56.92,56.82,56.87,65000.0,40.3615,40.397,40.326,40.3615,65000.0
2009-09-08 14:00:00,56.89,56.89,56.78,56.78,78500.0,40.3757,40.3757,40.2976,40.2976,78500.0
2009-09-08 14:10:00,56.78,56.8,56.67,56.7,97400.0,40.2976,40.3118,40.2195,40.2408,97400.0
2009-09-08 14:20:00,56.69,56.72,56.6,56.64,102900.0,40.2337,40.255,40.1698,40.1982,102900.0
2009-09-08 14:30:00,56.64,56.68,56.56,56.63,94400.0,40.1982,40.2266,40.1415,40.1911,94400.0
2009-09-08 14:40:00,56.62,56.64,56.52,56.64,96300.0,40.184,40.1982,40.1131,40.1982,96300.0
2009-09-08 14:50:00,56.63,56.65,56.54,56.55,105100.0,40.1911,40.2053,40.1273,40.1344,105100.0
2009-09-08 15:00:00,56.55,56.55,56.45,56.47,92600.0,40.1344,40.1344,40.0634,40.0776,92600.0
2009-09-08 15:10:00,56.47,56.59,56.46,56.56,76200.0,40.0776,40.1628,40.0705,40.1415,76200.0
2009-09-08 15:20:00,56.56,56.68,56.53,56.68,75600.0,40.1415,40.2266,40.1202,40.2266,75600.0
2009-09-08 15:30:00,56.68,56.76,56.63,56.73,117800.0,40.2266,40.2834,40.1911,40.2621,117800.0
2009-09-08 15:40:00,56.72,56.75,56.63,56.68,168900.0,40.255,40.2763,40.1911,40.2266,168900.0
2009-09-08 15:50:00,56.67,56.8,56.67,56.74,253000.0,40.2195,40.3118,40.2195,40.2692,253000.0
2009-09-09 09:30:00,56.49,56.77,56.29,56.65,244000.0,40.0918,40.2905,39.9498,40.2053,244000.0
2009-09-09 09:40:00,56.67,56.89,56.65,56.73,141600.0,40.2195,40.3757,40.2053,40.2621,141600.0
2009-09-09 09:50:00,56.74,56.88,56.7,56.7,96900.0,40.2692,40.3686,40.2408,40.2408,96900.0
2009-09-09 10:00:00,56.72,56.83,56.7,56.78,85700.0,40.255,40.3331,40.2408,40.2976,85700.0
2009-09-09 10:10:00,56.78,56.89,56.69,56.84,72100.0,40.2976,40.3757,40.2337,40.3402,72100.0
2009-09-09 10:20:00,56.84,56.89,56.73,56.8,41500.0,40.3402,40.3757,40.2621,40.3118,41500.0
2009-09-09 10:30:00,56.78,56.89,56.75,56.88,54800.0,40.2976,40.3757,40.2763,40.3686,54800.0
2009-09-09 10:40:00,56.88,56.95,56.79,56.84,56600.0,40.3686,40.4182,40.3047,40.3402,56600.0
2009-09-09 10:50:00,56.82,56.94,56.79,56.91,56500.0,40.326,40.4112,40.3047,40.3899,56500.0
2009-09-09 11:00:00,56.91,57.0,56.79,56.83,110700.0,40.3899,40.4537,40.3047,40.3331,110700.0
2009-09-09 11:10:00,56.84,56.9,56.83,56.85,38300.0,40.3402,40.3828,40.3331,40.3473,38300.0
2009-09-09 11:20:00,56.85,57.0,56.84,56.97,39600.0,40.3473,40.4537,40.3402,40.4324,39600.0
2009-09-09 11:30:00,56.98,57.0,56.91,56.96,49000.0,40.4395,40.4537,40.3899,40.4253,49000.0
2009-09-09 11:40:00,56.95,57.0,56.89,56.91,72300.0,40.4182,40.4537,40.3757,40.3899,72300.0
2009-09-09 11:50:00,56.91,56.97,56.77,56.88,77000.0,40.3899,40.4324,40.2905,40.3686,77000.0
2009-09-09 12:00:00,56.89,56.97,56.84,56.91,94300.0,40.3757,40.4324,40.3402,40.3899,94300.0
2009-09-09 12:10:00,56.91,56.91,56.84,56.89,46000.0,40.3899,40.3899,40.3402,40.3757,46000.0
2009-09-09 12:20:00,56.9,56.9,56.78,56.82,42900.0,40.3828,40.3828,40.2976,40.326,42900.0
2009-09-09 12:30:00,56.81,56.83,56.76,56.82,56600.0,40.3189,40.3331,40.2834,40.326,56600.0
2009-09-09 12:40:00,56.83,56.85,56.78,56.8,47000.0,40.3331,40.3473,40.2976,40.3118,47000.0
2009-09-09 12:50:00,56.8,56.84,56.77,56.84,63800.0,40.3118,40.3402,40.2905,40.3402,63800.0
2009-09-09 13:00:00,56.83,56.94,56.78,56.92,247100.0,40.3331,40.4112,40.2976,40.397,247100.0
2009-09-09 13:10:00,56.92,57.05,56.92,57.0,227000.0,40.397,40.4892,40.397,40.4537,227000.0
2009-09-09 13:20:00,56.97,57.01,56.85,56.86,56800.0,40.4324,40.4608,40.3473,40.3544,56800.0
2009-09-09 13:30:00,56.87,56.97,56.86,56.89,29000.0,40.3615,40.4324,40.3544,40.3757,29000.0
2009-09-09 13:40:00,56.89,56.98,56.85,56.93,37400.0,40.3757,40.4395,40.3473,40.4041,37400.0
2009-09-09 13:50:00,56.93,56.99,56.87,56.9,54800.0,40.4041,40.4466,40.3615,40.3828,54800.0
2009-09-09 14:00:00,56.88,56.96,56.85,56.85,59700.0,40.3686,40.4253,40.3473,40.3473,59700.0
2009-09-09 14:10:00,56.85,56.91,56.8,56.87,82000.0,40.3473,40.3899,40.3118,40.3615,82000.0
2009-09-09 14:20:00,56.86,56.95,56.81,56.93,165500.0,40.3544,40.4182,40.3189,40.4041,165500.0
2009-09-09 14:30:00,56.92,57.0,56.9,56.96,71900.0,40.397,40.4537,40.3828,40.4253,71900.0
2009-09-09 14:40:00,56.96,56.96,56.87,56.9,63500.0,40.4253,40.4253,40.3615,40.3828,63500.0
2009-09-09 14:50:00,56.89,56.95,56.83,56.94,142500.0,40.3757,40.4182,40.3331,40.4112,142500.0
2009-09-09 15:00:00,56.94,57.0,56.91,56.97,71900.0,40.4112,40.4537,40.3899,40.4324,71900.0
2009-09-09 15:10:00,56.98,57.08,56.98,56.98,105100.0,40.4395,40.5105,40.4395,40.4395,105100.0
2009-09-09 15:20:00,56.99,57.06,56.95,56.97,68400.0,40.4466,40.4963,40.4182,40.4324,68400.0
2009-09-09 15:30:00,56.98,57.02,56.86,56.89,115700.0,40.4395,40.4679,40.3544,40.3757,115700.0
2009-09-09 15:40:00,56.89,57.07,56.88,57.06,222000.0,40.3757,40.5034,40.3686,40.4963,222000.0
2009-09-09 15:50:00,57.07,57.08,56.99,57.06,279400.0,40.5034,40.5105,40.4466,40.4963,279400.0
2009-09-10 09:30:00,57.03,57.04,56.79,56.79,141900.0,40.475,40.4821,40.3047,40.3047,141900.0
2009-09-10 09:40:00,56.79,56.92,56.7,56.9,84600.0,40.3047,40.397,40.2408,40.3828,84600.0
2009-09-10 09:50:00,56.92,57.0,56.84,56.96,80000.0,40.397,40.4537,40.3402,40.4253,80000.0
2009-09-10 10:00:00,56.94,57.0,56.9,56.93,53200.0,40.4112,40.4537,40.3828,40.4041,53200.0
2009-09-10 10:10:00,56.95,56.98,56.9,56.97,54700.0,40.4182,40.4395,40.3828,40.4324,54700.0
2009-09-10 10:20:00,56.96,57.0,56.8,57.0,92800.0,40.4253,40.4537,40.3118,40.4537,92800.0
2009-09-10 10:30:00,56.99,57.04,56.95,57.03,114600.0,40.4466,40.4821,40.4182,40.475,114600.0
2009-09-10 10:40:00,57.03,57.03,56.91,56.96,38400.0,40.475,40.475,40.3899,40.4253,38400.0
2009-09-10 10:50:00,56.96,57.0,56.94,56.96,46600.0,40.4253,40.4537,40.4112,40.4253,46600.0
2009-09-10 11:00:00,56.96,56.98,56.87,56.91,54900.0,40.4253,40.4395,40.3615,40.3899,54900.0
2009-09-10 11:10:00,56.92,56.92,56.74,56.77,98100.0,40.397,40.397,40.2692,40.2905,98100.0
2009-09-10 11:20:00,56.77,56.88,56.77,56.88,91000.0,40.2905,40.3686,40.2905,40.3686,91000.0
2009-09-10 11:30:00,56.89,56.92,56.85,56.91,57800.0,40.3757,40.397,40.3473,40.3899,57800.0
2009-09-10 11:40:00,56.92,56.97,56.85,56.97,71700.0,40.397,40.4324,40.3473,40.4324,71700.0
2009-09-10 11:50:00,56.96,56.97,56.88,56.92,70700.0,40.4253,40.4324,40.3686,40.397,70700.0
2009-09-10 12:00:00,56.92,56.98,56.91,56.97,36700.0,40.397,40.4395,40.3899,40.4324,36700.0
2009-09-10 12:10:00,56.97,57.0,56.95,56.95,46200.0,40.4324,40.4537,40.4182,40.4182,46200.0
2009-09-10 12:20:00,56.95,56.99,56.91,56.96,70200.0,40.4182,40.4466,40.3899,40.4253,70200.0
2009-09-10 12:30:00,56.96,56.97,56.85,56.86,65800.0,40.4253,40.4324,40.3473,40.3544,65800.0
2009-09-10 12:40:00,56.86,56.9,56.84,56.84,46500.0,40.3544,40.3828,40.3402,40.3402,46500.0
2009-09-10 12:50:00,56.85,56.88,56.81,56.81,37300.0,40.3473,40.3686,40.3189,40.3189,37300.0
2009-09-10 13:00:00,56.81,56.9,56.79,56.85,106800.0,40.3189,40.3828,40.3047,40.3473,106800.0
2009-09-10 13:10:00,56.84,56.86,56.79,56.8,37800.0,40.3402,40.3544,40.3047,40.3118,37800.0
2009-09-10 13:20:00,56.8,56.81,56.74,56.75,54700.0,40.3118,40.3189,40.2692,40.2763,54700.0
2009-09-10 13:30:00,56.74,56.75,56.69,56.71,42800.0,40.2692,40.2763,40.2337,40.2479,42800.0
2009-09-10 13:40:00,56.72,56.82,56.7,56.81,55100.0,40.255,40.326,40.2408,40.3189,55100.0
2009-09-10 13:50:00,56.81,56.96,56.8,56.89,87900.0,40.3189,40.4253,40.3118,40.3757,87900.0
2009-09-10 14:00:00,56.89,57.0,56.86,56.99,85600.0,40.3757,40.4537,40.3544,40.4466,85600.0
2009-09-10 14:10:00,57.0,57.0,56.93,56.93,62200.0,40.4537,40.4537,40.4041,40.4041,62200.0
2009-09-10 14:20:00,56.93,56.96,56.88,56.94,50000.0,40.4041,40.4253,40.3686,40.4112,50000.0
2009-09-10 14:30:00,56.93,56.93,56.82,56.83,35200.0,40.4041,40.4041,40.326,40.3331,35200.0
2009-09-10 14:40:00,56.83,56.88,56.78,56.8,55000.0,40.3331,40.3686,40.2976,40.3118,55000.0
2009-09-10 14:50:00,56.8,56.82,56.76,56.77,44400.0,40.3118,40.326,40.2834,40.2905,44400.0
2009-09-10 15:00:00,56.76,56.77,56.67,56.69,97100.0,40.2834,40.2905,40.2195,40.2337,97100.0
2009-09-10 15:10:00,56.69,56.74,56.66,56.68,95100.0,40.2337,40.2692,40.2124,40.2266,95100.0
2009-09-10 15:20:00,56.68,56.78,56.67,56.75,131400.0,40.2266,40.2976,40.2195,40.2763,131400.0
2009-09-10 15:30:00,56.75,56.83,56.72,56.79,133700.0,40.2763,40.3331,40.255,40.3047,133700.0
2009-09-10 15:40:00,56.79,56.84,56.77,56.8,135800.0,40.3047,40.3402,40.2905,40.3118,135800.0
2009-09-10 15:50:00,56.81,56.92,56.81,56.92,368800.0,40.3189,40.397,40.3189,40.397,368800.0
2009-09-11 09:30:00,56.86,56.96,56.6,56.8,196200.0,40.3544,40.4253,40.1698,40.3118,196200.0
2009-09-11 09:40:00,56.78,56.78,56.52,56.74,107500.0,40.2976,40.2976,40.1131,40.2692,107500.0
2009-09-11 09:50:00,56.74,56.99,56.68,56.91,98500.0,40.2692,40.4466,40.2266,40.3899,98500.0
2009-09-11 10:00:00,56.92,56.99,56.83,56.93,91200.0,40.397,40.4466,40.3331,40.4041,91200.0
2009-09-11 10:10:00,56.94,56.94,56.73,56.81,67200.0,40.4112,40.4112,40.2621,40.3189,67200.0
2009-09-11 10:20:00,56.81,56.94,56.79,56.8,33200.0,40.3189,40.4112,40.3047,40.3118,33200.0
2009-09-11 10:30:00,56.8,56.93,56.8,56.87,45400.0,40.3118,40.4041,40.3118,40.3615,45400.0
2009-09-11 10:40:00,56.86,56.96,56.84,56.92,51600.0,40.3544,40.4253,40.3402,40.397,51600.0
2009-09-11 10:50:00,56.93,56.99,56.91,56.92,75200.0,40.4041,40.4466,40.3899,40.397,75200.0
2009-09-11 11:00:00,56.91,56.91,56.74,56.74,95500.0,40.3899,40.3899,40.2692,40.2692,95500.0
2009-09-11 11:10:00,56.74,56.76,56.67,56.74,64600.0,40.2692,40.2834,40.2195,40.2692,64600.0
2009-09-11 11:20:00,56.74,56.74,56.64,56.64,105400.0,40.2692,40.2692,40.1982,40.1982,105400.0
2009-09-11 11:30:00,56.64,56.71,56.62,56.71,44900.0,40.1982,40.2479,40.184,40.2479,44900.0
2009-09-11 11:40:00,56.71,56.71,56.59,56.61,75500.0,40.2479,40.2479,40.1628,40.1769,75500.0
2009-09-11 11:50:00,56.62,56.64,56.57,56.64,39100.0,40.184,40.1982,40.1486,40.1982,39100.0
2009-09-11 12:00:00,56.64,56.71,56.58,56.71,48800.0,40.1982,40.2479,40.1557,40.2479,48800.0
2009-09-11 12:10:00,56.71,56.79,56.7,56.75,39300.0,40.2479,40.3047,40.2408,40.2763,39300.0
2009-09-11 12:20:00,56.74,56.78,56.63,56.72,52400.0,40.2692,40.2976,40.1911,40.255,52400.0
2009-09-11 12:30:00,56.72,56.75,56.64,56.65,67800.0,40.255,40.2763,40.1982,40.2053,67800.0
2009-09-11 12:40:00,56.64,56.73,56.59,56.72,60700.0,40.1982,40.2621,40.1628,40.255,60700.0
2009-09-11 12:50:00,56.72,56.8,56.71,56.8,63100.0,40.255,40.3118,40.2479,40.3118,63100.0
2009-09-11 13:00:00,56.81,56.83,56.77,56.79,27100.0,40.3189,40.3331,40.2905,40.3047,27100.0
2009-09-11 13:10:00,56.8,56.96,56.8,56.9,72600.0,40.3118,40.4253,40.3118,40.3828,72600.0
2009-09-11 13:20:00,56.89,56.9,56.81,56.87,21000.0,40.3757,40.3828,40.3189,40.3615,21000.0
2009-09-11 13:30:00,56.87,56.91,56.85,56.87,57000.0,40.3615,40.3899,40.3473,40.3615,57000.0
2009-09-11 13:40:00,56.88,56.9,56.8,56.83,52400.0,40.3686,40.3828,40.3118,40.3331,52400.0
2009-09-11 13:50:00,56.84,56.9,56.73,56.75,54100.0,40.3402,40.3828,40.2621,40.2763,54100.0
2009-09-11 14:00:00,56.74,56.87,56.74,56.79,46200.0,40.2692,40.3615,40.2692,40.3047,46200.0
2009-09-11 14:10:00,56.78,56.83,56.75,56.83,24800.0,40.2976,40.3331,40.2763,40.3331,24800.0
2009-09-11 14:20:00,56.81,56.87,56.78,56.8,35300.0,40.3189,40.3615,40.2976,40.3118,35300.0
2009-09-11 14:30:00,56.8,56.89,56.8,56.84,36500.0,40.3118,40.3757,40.3118,40.3402,36500.0
2009-09-11 14:40:00,56.83,56.86,56.8,56.86,32600.0,40.3331,40.3544,40.3118,40.3544,32600.0
2009-09-11 14:50:00,56.86,56.88,56.8,56.82,32400.0,40.3544,40.3686,40.3118,40.326,32400.0
2009-09-11 15:00:00,56.82,56.84,56.79,56.82,28800.0,40.326,40.3402,40.3047,40.326,28800.0
2009-09-11 15:10:00,56.82,56.83,56.78,56.79,46900.0,40.326,40.3331,40.2976,40.3047,46900.0
2009-09-11 15:20:00,56.8,56.91,56.79,56.91,138900.0,40.3118,40.3899,40.3047,40.3899,138900.0
2009-09-11 15:30:00,56.91,56.92,56.82,56.86,105200.0,40.3899,40.397,40.326,40.3544,105200.0
2009-09-11 15:40:00,56.85,56.95,56.83,56.92,115500.0,40.3473,40.4182,40.3331,40.397,115500.0
2009-09-11 15:50:00,56.91,56.93,56.79,56.82,327200.0,40.3899,40.4041,40.3047,40.326,327200.0
2009-09-14 09:30:00,56.16,56.67,56.16,56.4,170900.0,39.8576,40.2195,39.8576,40.0279,170900.0
2009-09-14 09:40:00,56.4,56.81,56.35,56.69,142300.0,40.0279,40.3189,39.9924,40.2337,142300.0
2009-09-14 09:50:00,56.68,56.83,56.62,56.7,123800.0,40.2266,40.3331,40.184,40.2408,123800.0
2009-09-14 10:00:00,56.68,56.73,56.56,56.72,76900.0,40.2266,40.2621,40.1415,40.255,76900.0
2009-09-14 10:10:00,56.72,56.8,56.63,56.7,84100.0,40.255,40.3118,40.1911,40.2408,84100.0
2009-09-14 10:20:00,56.69,56.82,56.66,56.69,57300.0,40.2337,40.326,40.2124,40.2337,57300.0
2009-09-14 10:30:00,56.69,56.84,56.67,56.84,48900.0,40.2337,40.3402,40.2195,40.3402,48900.0
2009-09-14 10:40:00,56.84,56.95,56.79,56.87,77400.0,40.3402,40.4182,40.3047,40.3615,77400.0
2009-09-14 10:50:00,56.85,56.9,56.66,56.66,119900.0,40.3473,40.3828,40.2124,40.2124,119900.0
2009-09-14 11:00:00,56.67,56.86,56.67,56.83,54300.0,40.2195,40.3544,40.2195,40.3331,54300.0
2009-09-14 11:10:00,56.83,56.9,56.8,56.84,40500.0,40.3331,40.3828,40.3118,40.3402,40500.0
2009-09-14 11:20:00,56.83,56.9,56.72,56.84,37000.0,40.3331,40.3828,40.255,40.3402,37000.0
2009-09-14 11:30:00,56.84,56.9,56.79,56.88,38400.0,40.3402,40.3828,40.3047,40.3686,38400.0
2009-09-14 11:40:00,56.87,56.94,56.82,56.87,34600.0,40.3615,40.4112,40.326,40.3615,34600.0
2009-09-14 11:50:00,56.86,56.89,56.8,56.82,22400.0,40.3544,40.3757,40.3118,40.326,22400.0
2009-09-14 12:00:00,56.82,56.91,56.81,56.84,42600.0,40.326,40.3899,40.3189,40.3402,42600.0
2009-09-14 12:10:00,56.85,56.87,56.81,56.83,27400.0,40.3473,40.3615,40.3189,40.3331,27400.0
2009-09-14 12:20:00,56.82,56.92,56.82,56.9,53700.0,40.326,40.397,40.326,40.3828,53700.0
2009-09-14 12:30:00,56.89,56.92,56.85,56.9,34000.0,40.3757,40.397,40.3473,40.3828,34000.0
2009-09-14 12:40:00,56.91,56.94,56.9,56.94,23800.0,40.3899,40.4112,40.3828,40.4112,23800.0
2009-09-14 12:50:00,56.94,56.98,56.93,56.96,30900.0,40.4112,40.4395,40.4041,40.4253,30900.0
2009-09-14 13:00:00,56.97,56.98,56.88,56.92,41900.0,40.4324,40.4395,40.3686,40.397,41900.0
2009-09-14 13:10:00,56.92,56.93,56.82,56.83,29700.0,40.397,40.4041,40.326,40.3331,29700.0
2009-09-14 13:20:00,56.83,56.9,56.78,56.88,46300.0,40.3331,40.3828,40.2976,40.3686,46300.0
2009-09-14 13:30:00,56.89,56.98,56.88,56.98,37400.0,40.3757,40.4395,40.3686,40.4395,37400.0
2009-09-14 13:40:00,56.98,56.98,56.93,56.96,35300.0,40.4395,40.4395,40.4041,40.4253,35300.0
2009-09-14 13:50:00,56.94,56.97,56.89,56.94,60100.0,40.4112,40.4324,40.3757,40.4112,60100.0
2009-09-14 14:00:00,56.95,56.95,56.88,56.9,32700.0,40.4182,40.4182,40.3686,40.3828,32700.0
2009-09-14 14:10:00,56.9,56.91,56.85,56.9,36100.0,40.3828,40.3899,40.3473,40.3828,36100.0
2009-09-14 14:20:00,56.9,57.0,56.87,57.0,66400.0,40.3828,40.4537,40.3615,40.4537,66400.0
2009-09-14 14:30:00,56.99,57.0,56.97,57.0,55700.0,40.4466,40.4537,40.4324,40.4537,55700.0
2009-09-14 14:40:00,57.0,57.01,56.91,56.97,58600.0,40.4537,40.4608,40.3899,40.4324,58600.0
2009-09-14 14:50:00,56.94,56.98,56.85,56.91,64300.0,40.4112,40.4395,40.3473,40.3899,64300.0
2009-09-14 15:00:00,56.91,56.96,56.88,56.95,76100.0,40.3899,40.4253,40.3686,40.4182,76100.0
2009-09-14 15:10:00,56.95,56.96,56.9,56.92,40800.0,40.4182,40.4253,40.3828,40.397,40800.0
2009-09-14 15:20:00,56.92,56.92,56.77,56.79,75500.0,40.397,40.397,40.2905,40.3047,75500.0
2009-09-14 15:30:00,56.8,56.89,56.79,56.85,70800.0,40.3118,40.3757,40.3047,40.3473,70800.0
2009-09-14 15:40:00,56.85,56.93,56.83,56.93,137800.0,40.3473,40.4041,40.3331,40.4041,137800.0
2009-09-14 15:50:00,56.94,57.02,56.93,57.0,363200.0,40.4112,40.4679,40.4041,40.4537,363200.0
2009-09-15 09:30:00,56.78,57.0,56.65,56.95,315200.0,40.2976,40.4537,40.2053,40.4182,315200.0
2009-09-15 09:40:00,56.95,56.99,56.78,56.92,99000.0,40.4182,40.4466,40.2976,40.397,99000.0
2009-09-15 09:50:00,56.92,56.93,56.71,56.8,104600.0,40.397,40.4041,40.2479,40.3118,104600.0
2009-09-15 10:00:00,56.82,56.82,56.58,56.78,141900.0,40.326,40.326,40.1557,40.2976,141900.0
2009-09-15 10:10:00,56.78,56.84,56.5,56.5,113600.0,40.2976,40.3402,40.0989,40.0989,113600.0
2009-09-15 10:20:00,56.5,56.75,56.48,56.75,102500.0,40.0989,40.2763,40.0847,40.2763,102500.0
2009-09-15 10:30:00,56.76,56.77,56.55,56.57,94400.0,40.2834,40.2905,40.1344,40.1486,94400.0
2009-09-15 10:40:00,56.58,56.73,56.55,56.66,86200.0,40.1557,40.2621,40.1344,40.2124,86200.0
2009-09-15 10:50:00,56.66,56.71,56.59,56.69,53200.0,40.2124,40.2479,40.1628,40.2337,53200.0
2009-09-15 11:00:00,56.69,56.69,56.51,56.67,60600.0,40.2337,40.2337,40.106,40.2195,60600.0
2009-09-15 11:10:00,56.67,56.69,56.53,56.58,42500.0,40.2195,40.2337,40.1202,40.1557,42500.0
2009-09-15 11:20:00,56.58,56.63,56.53,56.57,36500.0,40.1557,40.1911,40.1202,40.1486,36500.0
2009-09-15 11:30:00,56.58,56.69,56.57,56.64,51200.0,40.1557,40.2337,40.1486,40.1982,51200.0
2009-09-15 11:40:00,56.64,56.66,56.55,56.62,44000.0,40.1982,40.2124,40.1344,40.184,44000.0
2009-09-15 11:50:00,56.61,56.62,56.56,56.56,38200.0,40.1769,40.184,40.1415,40.1415,38200.0
2009-09-15 12:00:00,56.56,56.58,56.48,56.48,63300.0,40.1415,40.1557,40.0847,40.0847,63300.0
2009-09-15 12:10:00,56.49,56.54,56.48,56.52,53100.0,40.0918,40.1273,40.0847,40.1131,53100.0
2009-09-15 12:20:00,56.51,56.61,56.5,56.59,25600.0,40.106,40.1769,40.0989,40.1628,25600.0
2009-09-15 12:30:00,56.58,56.58,56.43,56.45,37600.0,40.1557,40.1557,40.0492,40.0634,37600.0
2009-09-15 12:40:00,56.45,56.56,56.42,56.55,59100.0,40.0634,40.1415,40.0421,40.1344,59100.0
2009-09-15 12:50:00,56.55,56.63,56.55,56.6,44500.0,40.1344,40.1911,40.1344,40.1698,44500.0
2009-09-15 13:00:00,56.59,56.76,56.57,56.76,82700.0,40.1628,40.2834,40.1486,40.2834,82700.0
2009-09-15 13:10:00,56.76,56.78,56.64,56.65,60700.0,40.2834,40.2976,40.1982,40.2053,60700.0
2009-09-15 13:20:00,56.65,56.75,56.65,56.72,57200.0,40.2053,40.2763,40.2053,40.255,57200.0
2009-09-15 13:30:00,56.71,56.77,56.67,56.69,39600.0,40.2479,40.2905,40.2195,40.2337,39600.0
2009-09-15 13:40:00,56.67,56.68,56.62,56.67,31500.0,40.2195,40.2266,40.184,40.2195,31500.0
2009-09-15 13:50:00,56.66,56.76,56.66,56.74,42700.0,40.2124,40.2834,40.2124,40.2692,42700.0
2009-09-15 14:00:00,56.75,56.76,56.54,56.55,58800.0,40.2763,40.2834,40.1273,40.1344,58800.0
2009-09-15 14:10:00,56.54,56.56,56.5,56.52,57400.0,40.1273,40.1415,40.0989,40.1131,57400.0
2009-09-15 14:20:00,56.52,56.6,56.51,56.58,45200.0,40.1131,40.1698,40.106,40.1557,45200.0
2009-09-15 14:30:00,56.6,56.6,56.5,56.55,57300.0,40.1698,40.1698,40.0989,40.1344,57300.0
2009-09-15 14:40:00,56.55,56.6,56.53,56.56,40500.0,40.1344,40.1698,40.1202,40.1415,40500.0
2009-09-15 14:50:00,56.55,56.67,56.55,56.63,54100.0,40.1344,40.2195,40.1344,40.1911,54100.0
2009-09-15 15:00:00,56.63,56.66,56.57,56.6,75600.0,40.1911,40.2124,40.1486,40.1698,75600.0
2009-09-15 15:10:00,56.61,56.68,56.6,56.65,65600.0,40.1769,40.2266,40.1698,40.2053,65600.0
2009-09-15 15:20:00,56.65,56.77,56.64,56.76,91000.0,40.2053,40.2905,40.1982,40.2834,91000.0
2009-09-15 15:30:00,56.76,56.77,56.68,56.76,120000.0,40.2834,40.2905,40.2266,40.2834,120000.0
2009-09-15 15:40:00,56.75,56.79,56.72,56.76,150400.0,40.2763,40.3047,40.255,40.2834,150400.0
2009-09-15 15:50:00,56.76,56.93,56.76,56.82,256900.0,40.2834,40.4041,40.2834,40.326,256900.0
2009-09-16 09:30:00,57.0,57.25,56.71,57.16,191100.0,40.4537,40.6312,40.2479,40.5673,191100.0
2009-09-16 09:40:00,57.13,57.29,56.81,56.84,125400.0,40.546,40.6596,40.3189,40.3402,125400.0
2009-09-16 09:50:00,56.85,56.86,56.69,56.73,104900.0,40.3473,40.3544,40.2337,40.2621,104900.0
2009-09-16 10:00:00,56.75,56.93,56.74,56.86,56800.0,40.2763,40.4041,40.2692,40.3544,56800.0
2009-09-16 10:10:00,56.87,56.93,56.8,56.89,49500.0,40.3615,40.4041,40.3118,40.3757,49500.0
2009-09-16 10:20:00,56.9,56.94,56.79,56.9,88000.0,40.3828,40.4112,40.3047,40.3828,88000.0
2009-09-16 10:30:00,56.9,56.98,56.88,56.95,60500.0,40.3828,40.4395,40.3686,40.4182,60500.0
2009-09-16 10:40:00,56.94,56.98,56.89,56.94,50100.0,40.4112,40.4395,40.3757,40.4112,50100.0
2009-09-16 10:50:00,56.94,57.04,56.94,56.95,43400.0,40.4112,40.4821,40.4112,40.4182,43400.0
2009-09-16 11:00:00,56.95,57.04,56.89,56.93,55700.0,40.4182,40.4821,40.3757,40.4041,55700.0
2009-09-16 11:10:00,56.94,57.0,56.94,56.98,41800.0,40.4112,40.4537,40.4112,40.4395,41800.0
2009-09-16 11:20:00,56.99,57.01,56.92,56.92,122600.0,40.4466,40.4608,40.397,40.397,122600.0
2009-09-16 11:30:00,56.91,57.0,56.88,57.0,59100.0,40.3899,40.4537,40.3686,40.4537,59100.0
2009-09-16 11:40:00,57.0,57.06,56.96,57.05,104800.0,40.4537,40.4963,40.4253,40.4892,104800.0
2009-09-16 11:50:00,57.06,57.23,57.06,57.23,77800.0,40.4963,40.617,40.4963,40.617,77800.0
2009-09-16 12:00:00,57.22,57.34,57.18,57.28,132900.0,40.6099,40.695,40.5815,40.6525,132900.0
2009-09-16 12:10:00,57.27,57.32,57.14,57.3,128600.0,40.6454,40.6808,40.5531,40.6666,128600.0
2009-09-16 12:20:00,57.3,57.35,57.26,57.26,97100.0,40.6666,40.7021,40.6383,40.6383,97100.0
2009-09-16 12:30:00,57.27,57.34,57.22,57.3,116900.0,40.6454,40.695,40.6099,40.6666,116900.0
2009-09-16 12:40:00,57.29,57.44,57.29,57.44,41200.0,40.6596,40.766,40.6596,40.766,41200.0
2009-09-16 12:50:00,57.43,57.46,57.36,57.36,53300.0,40.7589,40.7802,40.7092,40.7092,53300.0
2009-09-16 13:00:00,57.36,57.46,57.36,57.4,60700.0,40.7092,40.7802,40.7092,40.7376,60700.0
2009-09-16 13:10:00,57.4,57.57,57.38,57.55,168800.0,40.7376,40.8583,40.7234,40.8441,168800.0
2009-09-16 13:20:00,57.57,57.67,57.55,57.65,72300.0,40.8583,40.9292,40.8441,40.915,72300.0
2009-09-16 13:30:00,57.66,57.7,57.59,57.6,100600.0,40.9221,40.9505,40.8725,40.8796,100600.0
2009-09-16 13:40:00,57.61,57.65,57.58,57.6,60300.0,40.8867,40.915,40.8654,40.8796,60300.0
2009-09-16 13:50:00,57.61,57.71,57.59,57.68,122800.0,40.8867,40.9576,40.8725,40.9363,122800.0
2009-09-16 14:00:00,57.71,57.77,57.62,57.63,70900.0,40.9576,41.0002,40.8938,40.9009,70900.0
2009-09-16 14:10:00,57.63,57.69,57.62,57.64,76800.0,40.9009,40.9434,40.8938,40.908,76800.0
2009-09-16 14:20:00,57.64,57.64,57.53,57.54,58100.0,40.908,40.908,40.8299,40.837,58100.0
2009-09-16 14:30:00,57.54,57.58,57.49,57.56,84300.0,40.837,40.8654,40.8015,40.8512,84300.0
2009-09-16 14:40:00,57.56,57.6,57.45,57.57,56200.0,40.8512,40.8796,40.7731,40.8583,56200.0
2009-09-16 14:50:00,57.56,57.6,57.5,57.51,56800.0,40.8512,40.8796,40.8086,40.8157,56800.0
2009-09-16 15:00:00,57.5,57.61,57.44,57.57,121100.0,40.8086,40.8867,40.766,40.8583,121100.0
2009-09-16 15:10:00,57.57,57.62,57.52,57.6,60100.0,40.8583,40.8938,40.8228,40.8796,60100.0
2009-09-16 15:20:00,57.59,57.63,57.56,57.57,55700.0,40.8725,40.9009,40.8512,40.8583,55700.0
2009-09-16 15:30:00,57.57,57.6,57.5,57.56,98200.0,40.8583,40.8796,40.8086,40.8512,98200.0
2009-09-16 15:40:00,57.56,57.62,57.53,57.6,102500.0,40.8512,40.8938,40.8299,40.8796,102500.0
2009-09-16 15:50:00,57.59,57.76,57.59,57.71,189200.0,40.8725,40.9931,40.8725,40.9576,189200.0
2009-09-17 09:30:00,57.41,57.93,57.32,57.7,218200.0,40.7447,41.1138,40.6808,40.9505,218200.0
2009-09-17 09:40:00,57.72,57.82,57.62,57.75,68600.0,40.9647,41.0357,40.8938,40.986,68600.0
2009-09-17 09:50:00,57.75,57.88,57.71,57.82,91200.0,40.986,41.0783,40.9576,41.0357,91200.0
2009-09-17 10:00:00,57.86,58.0,57.73,57.78,117200.0,41.0641,41.1634,40.9718,41.0073,117200.0
2009-09-17 10:10:00,57.8,57.93,57.75,57.81,88500.0,41.0215,41.1138,40.986,41.0286,88500.0
2009-09-17 10:20:00,57.82,57.88,57.47,57.56,122400.0,41.0357,41.0783,40.7873,40.8512,122400.0
2009-09-17 10:30:00,57.56,57.89,57.54,57.83,89100.0,40.8512,41.0854,40.837,41.0428,89100.0
2009-09-17 10:40:00,57.83,57.98,57.81,57.97,54300.0,41.0428,41.1493,41.0286,41.1422,54300.0
2009-09-17 10:50:00,57.96,58.08,57.94,58.03,106200.0,41.1351,41.2202,41.1209,41.1847,106200.0
2009-09-17 11:00:00,58.03,58.04,57.93,57.96,89700.0,41.1847,41.1918,41.1138,41.1351,89700.0
2009-09-17 11:10:00,57.95,58.09,57.94,58.03,85500.0,41.128,41.2273,41.1209,41.1847,85500.0
2009-09-17 11:20:00,58.05,58.21,58.03,58.19,54700.0,41.1989,41.3125,41.1847,41.2983,54700.0
2009-09-17 11:30:00,58.18,58.19,58.03,58.06,121500.0,41.2912,41.2983,41.1847,41.206,121500.0
2009-09-17 11:40:00,58.06,58.14,58.02,58.08,60100.0,41.206,41.2628,41.1776,41.2202,60100.0
2009-09-17 11:50:00,58.08,58.11,57.97,58.09,148200.0,41.2202,41.2415,41.1422,41.2273,148200.0
2009-09-17 12:00:00,58.1,58.11,57.94,58.01,79900.0,41.2344,41.2415,41.1209,41.1705,79900.0
2009-09-17 12:10:00,58.01,58.03,57.92,57.95,81000.0,41.1705,41.1847,41.1067,41.128,81000.0
2009-09-17 12:20:00,57.97,58.08,57.89,58.0,53700.0,41.1422,41.2202,41.0854,41.1634,53700.0
2009-09-17 12:30:00,57.99,58.05,57.95,58.01,150600.0,41.1564,41.1989,41.128,41.1705,150600.0
2009-09-17 12:40:00,58.01,58.05,57.9,58.05,103000.0,41.1705,41.1989,41.0925,41.1989,103000.0
2009-09-17 12:50:00,58.05,58.13,58.03,58.05,68900.0,41.1989,41.2557,41.1847,41.1989,68900.0
2009-09-17 13:00:00,58.05,58.19,58.0,58.15,102500.0,41.1989,41.2983,41.1634,41.2699,102500.0
2009-09-17 13:10:00,58.15,58.15,58.0,58.04,59000.0,41.2699,41.2699,41.1634,41.1918,59000.0
2009-09-17 13:20:00,58.04,58.05,57.94,58.05,97300.0,41.1918,41.1989,41.1209,41.1989,97300.0
2009-09-17 13:30:00,58.03,58.08,57.97,58.02,45400.0,41.1847,41.2202,41.1422,41.1776,45400.0
2009-09-17 13:40:00,58.0,58.1,57.94,58.07,52900.0,41.1634,41.2344,41.1209,41.2131,52900.0
2009-09-17 13:50:00,58.08,58.19,58.08,58.16,63800.0,41.2202,41.2983,41.2202,41.277,63800.0
2009-09-17 14:00:00,58.17,58.21,58.12,58.19,106000.0,41.2841,41.3125,41.2486,41.2983,106000.0
2009-09-17 14:10:00,58.19,58.23,58.12,58.13,42900.0,41.2983,41.3267,41.2486,41.2557,42900.0
2009-09-17 14:20:00,58.13,58.15,58.06,58.13,60000.0,41.2557,41.2699,41.206,41.2557,60000.0
2009-09-17 14:30:00,58.13,58.15,58.04,58.06,36400.0,41.2557,41.2699,41.1918,41.206,36400.0
2009-09-17 14:40:00,58.05,58.09,58.01,58.07,59000.0,41.1989,41.2273,41.1705,41.2131,59000.0
2009-09-17 14:50:00,58.07,58.09,58.0,58.02,58900.0,41.2131,41.2273,41.1634,41.1776,58900.0
2009-09-17 15:00:00,58.03,58.07,58.0,58.02,55700.0,41.1847,41.2131,41.1634,41.1776,55700.0
2009-09-17 15:10:00,58.03,58.07,58.01,58.03,49600.0,41.1847,41.2131,41.1705,41.1847,49600.0
2009-09-17 15:20:00,58.04,58.17,58.01,58.13,126900.0,41.1918,41.2841,41.1705,41.2557,126900.0
2009-09-17 15:30:00,58.13,58.17,58.04,58.06,145700.0,41.2557,41.2841,41.1918,41.206,145700.0
2009-09-17 15:40:00,58.06,58.09,57.99,57.99,151300.0,41.206,41.2273,41.1564,41.1564,151300.0
2009-09-17 15:50:00,57.99,58.01,57.92,57.98,326300.0,41.1564,41.1705,41.1067,41.1493,326300.0
2009-09-18 09:30:00,58.2,58.2,57.88,58.04,979400.0,41.3054,41.3054,41.0783,41.1918,979400.0
2009-09-18 09:40:00,58.03,58.17,57.94,58.05,220400.0,41.1847,41.2841,41.1209,41.1989,220400.0
2009-09-18 09:50:00,58.05,58.1,57.81,57.83,117500.0,41.1989,41.2344,41.0286,41.0428,117500.0
2009-09-18 10:00:00,57.82,57.95,57.78,57.91,97400.0,41.0357,41.128,41.0073,41.0996,97400.0
2009-09-18 10:10:00,57.91,57.99,57.84,57.91,91700.0,41.0996,41.1564,41.0499,41.0996,91700.0
2009-09-18 10:20:00,57.91,57.95,57.83,57.85,48400.0,41.0996,41.128,41.0428,41.057,48400.0
2009-09-18 10:30:00,57.85,58.04,57.85,58.04,80600.0,41.057,41.1918,41.057,41.1918,80600.0
2009-09-18 10:40:00,58.04,58.09,57.92,57.96,96700.0,41.1918,41.2273,41.1067,41.1351,96700.0
2009-09-18 10:50:00,57.96,57.99,57.88,57.91,80100.0,41.1351,41.1564,41.0783,41.0996,80100.0
2009-09-18 11:00:00,57.91,57.94,57.82,57.9,49300.0,41.0996,41.1209,41.0357,41.0925,49300.0
2009-09-18 11:10:00,57.88,57.92,57.8,57.81,70100.0,41.0783,41.1067,41.0215,41.0286,70100.0
2009-09-18 11:20:00,57.8,57.84,57.73,57.75,43400.0,41.0215,41.0499,40.9718,40.986,43400.0
2009-09-18 11:30:00,57.75,57.77,57.62,57.68,59300.0,40.986,41.0002,40.8938,40.9363,59300.0
2009-09-18 11:40:00,57.69,57.79,57.69,57.71,70400.0,40.9434,41.0144,40.9434,40.9576,70400.0
2009-09-18 11:50:00,57.72,57.73,57.61,57.61,31800.0,40.9647,40.9718,40.8867,40.8867,31800.0
2009-09-18 12:00:00,57.61,57.69,57.55,57.62,53800.0,40.8867,40.9434,40.8441,40.8938,53800.0
2009-09-18 12:10:00,57.62,57.65,57.55,57.57,54000.0,40.8938,40.915,40.8441,40.8583,54000.0
2009-09-18 12:20:00,57.57,57.58,57.46,57.48,82900.0,40.8583,40.8654,40.7802,40.7944,82900.0
2009-09-18 12:30:00,57.49,57.56,57.48,57.55,57900.0,40.8015,40.8512,40.7944,40.8441,57900.0
2009-09-18 12:40:00,57.55,57.67,57.54,57.65,95000.0,40.8441,40.9292,40.837,40.915,95000.0
2009-09-18 12:50:00,57.65,57.79,57.63,57.79,47800.0,40.915,41.0144,40.9009,41.0144,47800.0
2009-09-18 13:00:00,57.78,57.83,57.75,57.8,21500.0,41.0073,41.0428,40.986,41.0215,21500.0
2009-09-18 13:10:00,57.8,57.8,57.73,57.74,29200.0,41.0215,41.0215,40.9718,40.9789,29200.0
2009-09-18 13:20:00,57.73,57.75,57.72,57.73,13800.0,40.9718,40.986,40.9647,40.9718,13800.0
2009-09-18 13:30:00,57.73,57.78,57.71,57.73,53000.0,40.9718,41.0073,40.9576,40.9718,53000.0
2009-09-18 13:40:00,57.73,57.83,57.72,57.82,63100.0,40.9718,41.0428,40.9647,41.0357,63100.0
2009-09-18 13:50:00,57.82,57.83,57.76,57.76,22400.0,41.0357,41.0428,40.9931,40.9931,22400.0
2009-09-18 14:00:00,57.76,57.77,57.68,57.69,38300.0,40.9931,41.0002,40.9363,40.9434,38300.0
2009-09-18 14:10:00,57.69,57.69,57.65,57.65,51300.0,40.9434,40.9434,40.915,40.915,51300.0
2009-09-18 14:20:00,57.65,57.66,57.64,57.64,28200.0,40.915,40.9221,40.908,40.908,28200.0
2009-09-18 14:30:00,57.64,57.64,57.58,57.61,45400.0,40.908,40.908,40.8654,40.8867,45400.0
2009-09-18 14:40:00,57.62,57.73,57.61,57.72,36500.0,40.8938,40.9718,40.8867,40.9647,36500.0
2009-09-18 14:50:00,57.72,57.74,57.64,57.65,37600.0,40.9647,40.9789,40.908,40.915,37600.0
2009-09-18 15:00:00,57.65,57.65,57.59,57.59,111800.0,40.915,40.915,40.8725,40.8725,111800.0
2009-09-18 15:10:00,57.59,57.65,57.57,57.64,84500.0,40.8725,40.915,40.8583,40.908,84500.0
2009-09-18 15:20:00,57.63,57.64,57.6,57.61,74000.0,40.9009,40.908,40.8796,40.8867,74000.0
2009-09-18 15:30:00,57.6,57.61,57.57,57.57,65700.0,40.8796,40.8867,40.8583,40.8583,65700.0
2009-09-18 15:40:00,57.57,57.6,57.52,57.52,148500.0,40.8583,40.8796,40.8228,40.8228,148500.0
2009-09-18 15:50:00,57.54,57.59,57.49,57.56,473700.0,40.837,40.8725,40.8015,40.8512,473700.0
2009-09-21 09:30:00,57.61,57.95,57.38,57.74,436600.0,40.8867,41.128,40.7234,40.9789,436600.0
2009-09-21 09:40:00,57.71,58.09,57.71,57.99,190600.0,40.9576,41.2273,40.9576,41.1564,190600.0
2009-09-21 09:50:00,58.0,58.0,57.72,57.92,211600.0,41.1634,41.1634,40.9647,41.1067,211600.0
2009-09-21 10:00:00,57.9,57.96,57.83,57.85,162300.0,41.0925,41.1351,41.0428,41.057,162300.0
2009-09-21 10:10:00,57.85,57.95,57.85,57.91,104100.0,41.057,41.128,41.057,41.0996,104100.0
2009-09-21 10:20:00,57.91,58.03,57.85,57.98,98800.0,41.0996,41.1847,41.057,41.1493,98800.0
2009-09-21 10:30:00,58.0,58.06,57.85,57.9,58200.0,41.1634,41.206,41.057,41.0925,58200.0
2009-09-21 10:40:00,57.92,57.93,57.85,57.89,64600.0,41.1067,41.1138,41.057,41.0854,64600.0
2009-09-21 10:50:00,57.89,57.95,57.87,57.9,60300.0,41.0854,41.128,41.0712,41.0925,60300.0
2009-09-21 11:00:00,57.9,58.19,57.9,58.18,87600.0,41.0925,41.2983,41.0925,41.2912,87600.0
2009-09-21 11:10:00,58.18,58.4,58.13,58.39,221600.0,41.2912,41.4473,41.2557,41.4402,221600.0
2009-09-21 11:20:00,58.4,58.43,58.23,58.43,156500.0,41.4473,41.4686,41.3267,41.4686,156500.0
2009-09-21 11:30:00,58.43,58.62,58.42,58.52,222200.0,41.4686,41.6035,41.4615,41.5325,222200.0
2009-09-21 11:40:00,58.52,58.63,58.44,58.48,81200.0,41.5325,41.6106,41.4757,41.5041,81200.0
2009-09-21 11:50:00,58.48,58.48,58.42,58.43,111300.0,41.5041,41.5041,41.4615,41.4686,111300.0
2009-09-21 12:00:00,58.43,58.53,58.41,58.47,54200.0,41.4686,41.5396,41.4544,41.497,54200.0
2009-09-21 12:10:00,58.46,58.52,58.43,58.45,95700.0,41.4899,41.5325,41.4686,41.4828,95700.0
2009-09-21 12:20:00,58.46,58.53,58.46,58.49,46300.0,41.4899,41.5396,41.4899,41.5112,46300.0
2009-09-21 12:30:00,58.47,58.55,58.45,58.53,97900.0,41.497,41.5538,41.4828,41.5396,97900.0
2009-09-21 12:40:00,58.53,58.56,58.48,58.48,50100.0,41.5396,41.5609,41.5041,41.5041,50100.0
2009-09-21 12:50:00,58.47,58.49,58.42,58.47,46800.0,41.497,41.5112,41.4615,41.497,46800.0
2009-09-21 13:00:00,58.48,58.48,58.39,58.4,67800.0,41.5041,41.5041,41.4402,41.4473,67800.0
2009-09-21 13:10:00,58.39,58.48,58.39,58.48,51000.0,41.4402,41.5041,41.4402,41.5041,51000.0
2009-09-21 13:20:00,58.49,58.59,58.47,58.59,101100.0,41.5112,41.5822,41.497,41.5822,101100.0
2009-09-21 13:30:00,58.58,58.59,58.53,58.53,83700.0,41.5751,41.5822,41.5396,41.5396,83700.0
2009-09-21 13:40:00,58.54,58.54,58.52,58.52,67000.0,41.5467,41.5467,41.5325,41.5325,67000.0
2009-09-21 13:50:00,58.52,58.53,58.42,58.43,51100.0,41.5325,41.5396,41.4615,41.4686,51100.0
2009-09-21 14:00:00,58.44,58.53,58.42,58.43,60600.0,41.4757,41.5396,41.4615,41.4686,60600.0
2009-09-21 14:10:00,58.42,58.47,58.37,58.42,99300.0,41.4615,41.497,41.426,41.4615,99300.0
2009-09-21 14:20:00,58.42,58.44,58.41,58.44,34900.0,41.4615,41.4757,41.4544,41.4757,34900.0
2009-09-21 14:30:00,58.42,58.44,58.35,58.36,54500.0,41.4615,41.4757,41.4118,41.4189,54500.0
2009-09-21 14:40:00,58.36,58.48,58.35,58.48,94300.0,41.4189,41.5041,41.4118,41.5041,94300.0
2009-09-21 14:50:00,58.48,58.53,58.45,58.46,60800.0,41.5041,41.5396,41.4828,41.4899,60800.0
2009-09-21 15:00:00,58.46,58.47,58.35,58.44,77600.0,41.4899,41.497,41.4118,41.4757,77600.0
2009-09-21 15:10:00,58.43,58.73,58.43,58.7,212200.0,41.4686,41.6815,41.4686,41.6602,212200.0
2009-09-21 15:20:00,58.69,58.71,58.6,58.62,96000.0,41.6532,41.6673,41.5893,41.6035,96000.0
2009-09-21 15:30:00,58.62,58.64,58.51,58.56,112400.0,41.6035,41.6177,41.5254,41.5609,112400.0
2009-09-21 15:40:00,58.56,58.64,58.55,58.57,171400.0,41.5609,41.6177,41.5538,41.568,171400.0
2009-09-21 15:50:00,58.57,58.62,58.52,58.58,286200.0,41.568,41.6035,41.5325,41.5751,286200.0
2009-09-22 09:30:00,58.46,58.77,58.43,58.54,135800.0,41.4899,41.7099,41.4686,41.5467,135800.0
2009-09-22 09:40:00,58.52,58.7,58.46,58.55,148500.0,41.5325,41.6602,41.4899,41.5538,148500.0
2009-09-22 09:50:00,58.56,58.84,58.54,58.73,104000.0,41.5609,41.7596,41.5467,41.6815,104000.0
2009-09-22 10:00:00,58.73,58.8,58.62,58.76,76100.0,41.6815,41.7312,41.6035,41.7028,76100.0
2009-09-22 10:10:00,58.78,58.79,58.65,58.66,49800.0,41.717,41.7241,41.6248,41.6319,49800.0
2009-09-22 10:20:00,58.66,58.67,58.5,58.56,63700.0,41.6319,41.639,41.5183,41.5609,63700.0
2009-09-22 10:30:00,58.56,58.56,58.35,58.37,59500.0,41.5609,41.5609,41.4118,41.426,59500.0
2009-09-22 10:40:00,58.37,58.55,58.37,58.44,41900.0,41.426,41.5538,41.426,41.4757,41900.0
2009-09-22 10:50:00,58.44,58.58,58.44,58.56,151800.0,41.4757,41.5751,41.4757,41.5609,151800.0
2009-09-22 11:00:00,58.56,58.67,58.54,58.67,55700.0,41.5609,41.639,41.5467,41.639,55700.0
2009-09-22 11:10:00,58.66,58.81,58.64,58.79,79400.0,41.6319,41.7383,41.6177,41.7241,79400.0
2009-09-22 11:20:00,58.77,58.78,58.72,58.74,29100.0,41.7099,41.717,41.6744,41.6886,29100.0
2009-09-22 11:30:00,58.74,58.77,58.73,58.74,38500.0,41.6886,41.7099,41.6815,41.6886,38500.0
2009-09-22 11:40:00,58.73,58.75,58.73,58.73,16700.0,41.6815,41.6957,41.6815,41.6815,16700.0
2009-09-22 11:50:00,58.73,58.75,58.7,58.74,21200.0,41.6815,41.6957,41.6602,41.6886,21200.0
2009-09-22 12:00:00,58.74,58.85,58.74,58.78,55600.0,41.6886,41.7667,41.6886,41.717,55600.0
2009-09-22 12:10:00,58.79,58.86,58.77,58.82,38000.0,41.7241,41.7738,41.7099,41.7454,38000.0
2009-09-22 12:20:00,58.83,58.83,58.72,58.8,52500.0,41.7525,41.7525,41.6744,41.7312,52500.0
2009-09-22 12:30:00,58.8,58.81,58.7,58.71,29900.0,41.7312,41.7383,41.6602,41.6673,29900.0
2009-09-22 12:40:00,58.71,58.72,58.6,58.61,21700.0,41.6673,41.6744,41.5893,41.5964,21700.0
2009-09-22 12:50:00,58.61,58.62,58.59,58.6,15300.0,41.5964,41.6035,41.5822,41.5893,15300.0
2009-09-22 13:00:00,58.6,58.65,58.6,58.65,23000.0,41.5893,41.6248,41.5893,41.6248,23000.0
2009-09-22 13:10:00,58.65,58.67,58.55,58.65,60700.0,41.6248,41.639,41.5538,41.6248,60700.0
2009-09-22 13:20:00,58.65,58.65,58.56,58.62,63000.0,41.6248,41.6248,41.5609,41.6035,63000.0
2009-09-22 13:30:00,58.63,58.67,58.61,58.65,50700.0,41.6106,41.639,41.5964,41.6248,50700.0
2009-09-22 13:40:00,58.64,58.68,58.64,58.68,53900.0,41.6177,41.6461,41.6177,41.6461,53900.0
2009-09-22 13:50:00,58.68,58.69,58.64,58.64,79500.0,41.6461,41.6532,41.6177,41.6177,79500.0
2009-09-22 14:00:00,58.64,58.66,58.62,58.62,36500.0,41.6177,41.6319,41.6035,41.6035,36500.0
2009-09-22 14:10:00,58.63,58.63,58.55,58.57,46400.0,41.6106,41.6106,41.5538,41.568,46400.0
2009-09-22 14:20:00,58.57,58.59,58.5,58.51,58000.0,41.568,41.5822,41.5183,41.5254,58000.0
2009-09-22 14:30:00,58.51,58.54,58.42,58.42,71700.0,41.5254,41.5467,41.4615,41.4615,71700.0
2009-09-22 14:40:00,58.42,58.45,58.41,58.41,70500.0,41.4615,41.4828,41.4544,41.4544,70500.0
2009-09-22 14:50:00,58.42,58.47,58.41,58.45,49200.0,41.4615,41.497,41.4544,41.4828,49200.0
2009-09-22 15:00:00,58.45,58.46,58.4,58.41,77400.0,41.4828,41.4899,41.4473,41.4544,77400.0
2009-09-22 15:10:00,58.41,58.44,58.37,58.42,115200.0,41.4544,41.4757,41.426,41.4615,115200.0
2009-09-22 15:20:00,58.41,58.54,58.41,58.46,74200.0,41.4544,41.5467,41.4544,41.4899,74200.0
2009-09-22 15:30:00,58.45,58.46,58.39,58.43,58900.0,41.4828,41.4899,41.4402,41.4686,58900.0
2009-09-22 15:40:00,58.44,58.49,58.38,58.43,104700.0,41.4757,41.5112,41.4331,41.4686,104700.0
2009-09-22 15:50:00,58.45,58.48,58.34,58.38,217200.0,41.4828,41.5041,41.4048,41.4331,217200.0
2009-09-23 09:30:00,57.86,58.43,57.86,58.36,95500.0,41.0641,41.4686,41.0641,41.4189,95500.0
2009-09-23 09:40:00,58.36,58.45,58.29,58.39,70200.0,41.4189,41.4828,41.3693,41.4402,70200.0
2009-09-23 09:50:00,58.39,58.42,58.28,58.29,65900.0,41.4402,41.4615,41.3622,41.3693,65900.0
2009-09-23 10:00:00,58.28,58.36,58.24,58.25,95300.0,41.3622,41.4189,41.3338,41.3409,95300.0
2009-09-23 10:10:00,58.26,58.45,58.26,58.43,50200.0,41.348,41.4828,41.348,41.4686,50200.0
2009-09-23 10:20:00,58.43,58.43,58.28,58.35,48700.0,41.4686,41.4686,41.3622,41.4118,48700.0
2009-09-23 10:30:00,58.34,58.44,58.28,58.29,54500.0,41.4048,41.4757,41.3622,41.3693,54500.0
2009-09-23 10:40:00,58.28,58.32,58.2,58.27,34400.0,41.3622,41.3906,41.3054,41.3551,34400.0
2009-09-23 10:50:00,58.26,58.3,58.22,58.25,32700.0,41.348,41.3764,41.3196,41.3409,32700.0
2009-09-23 11:00:00,58.25,58.26,58.0,58.05,272300.0,41.3409,41.348,41.1634,41.1989,272300.0
2009-09-23 11:10:00,58.06,58.1,58.01,58.04,55800.0,41.206,41.2344,41.1705,41.1918,55800.0
2009-09-23 11:20:00,58.04,58.18,58.03,58.17,38600.0,41.1918,41.2912,41.1847,41.2841,38600.0
2009-09-23 11:30:00,58.18,58.28,58.18,58.22,18400.0,41.2912,41.3622,41.2912,41.3196,18400.0
2009-09-23 11:40:00,58.21,58.26,58.17,58.22,28900.0,41.3125,41.348,41.2841,41.3196,28900.0
2009-09-23 11:50:00,58.21,58.31,58.19,58.29,43300.0,41.3125,41.3835,41.2983,41.3693,43300.0
2009-09-23 12:00:00,58.29,58.38,58.28,58.36,21500.0,41.3693,41.4331,41.3622,41.4189,21500.0
2009-09-23 12:10:00,58.35,58.38,58.32,58.38,21100.0,41.4118,41.4331,41.3906,41.4331,21100.0
2009-09-23 12:20:00,58.38,58.38,58.34,58.36,17000.0,41.4331,41.4331,41.4048,41.4189,17000.0
2009-09-23 12:30:00,58.36,58.38,58.28,58.29,15600.0,41.4189,41.4331,41.3622,41.3693,15600.0
2009-09-23 12:40:00,58.29,58.33,58.26,58.32,23100.0,41.3693,41.3977,41.348,41.3906,23100.0
2009-09-23 12:50:00,58.31,58.32,58.28,58.31,14100.0,41.3835,41.3906,41.3622,41.3835,14100.0
2009-09-23 13:00:00,58.33,58.33,58.23,58.23,33300.0,41.3977,41.3977,41.3267,41.3267,33300.0
2009-09-23 13:10:00,58.22,58.27,58.2,58.27,17000.0,41.3196,41.3551,41.3054,41.3551,17000.0
2009-09-23 13:20:00,58.28,58.29,58.2,58.21,12400.0,41.3622,41.3693,41.3054,41.3125,12400.0
2009-09-23 13:30:00,58.23,58.32,58.22,58.32,22600.0,41.3267,41.3906,41.3196,41.3906,22600.0
2009-09-23 13:40:00,58.31,58.39,58.3,58.32,27800.0,41.3835,41.4402,41.3764,41.3906,27800.0
2009-09-23 13:50:00,58.32,58.38,58.31,58.34,16100.0,41.3906,41.4331,41.3835,41.4048,16100.0
2009-09-23 14:00:00,58.33,58.37,58.31,58.37,18700.0,41.3977,41.426,41.3835,41.426,18700.0
2009-09-23 14:10:00,58.36,58.58,58.29,58.58,44000.0,41.4189,41.5751,41.3693,41.5751,44000.0
2009-09-23 14:20:00,58.58,58.68,58.44,58.58,104500.0,41.5751,41.6461,41.4757,41.5751,104500.0
2009-09-23 14:30:00,58.59,58.8,58.54,58.72,126100.0,41.5822,41.7312,41.5467,41.6744,126100.0
2009-09-23 14:40:00,58.72,58.78,58.6,58.65,91100.0,41.6744,41.717,41.5893,41.6248,91100.0
2009-09-23 14:50:00,58.67,58.71,58.44,58.56,74900.0,41.639,41.6673,41.4757,41.5609,74900.0
2009-09-23 15:00:00,58.54,58.62,58.46,58.58,91800.0,41.5467,41.6035,41.4899,41.5751,91800.0
2009-09-23 15:10:00,58.58,58.58,58.3,58.38,93100.0,41.5751,41.5751,41.3764,41.4331,93100.0
2009-09-23 15:20:00,58.38,58.38,58.18,58.23,83100.0,41.4331,41.4331,41.2912,41.3267,83100.0
2009-09-23 15:30:00,58.22,58.32,58.08,58.31,183100.0,41.3196,41.3906,41.2202,41.3835,183100.0
2009-09-23 15:40:00,58.31,58.37,58.12,58.22,117300.0,41.3835,41.426,41.2486,41.3196,117300.0
2009-09-23 15:50:00,58.22,58.28,57.91,57.98,480000.0,41.3196,41.3622,41.0996,41.1493,480000.0
2009-09-24 09:30:00,58.03,58.24,58.03,58.12,125600.0,41.1847,41.3338,41.1847,41.2486,125600.0
2009-09-24 09:40:00,58.1,58.22,57.91,57.94,86200.0,41.2344,41.3196,41.0996,41.1209,86200.0
2009-09-24 09:50:00,57.93,58.18,57.9,58.12,67800.0,41.1138,41.2912,41.0925,41.2486,67800.0
2009-09-24 10:00:00,58.12,58.15,57.85,57.93,101600.0,41.2486,41.2699,41.057,41.1138,101600.0
2009-09-24 10:10:00,57.93,58.0,57.71,57.75,86100.0,41.1138,41.1634,40.9576,40.986,86100.0
2009-09-24 10:20:00,57.75,57.87,57.64,57.75,97800.0,40.986,41.0712,40.908,40.986,97800.0
2009-09-24 10:30:00,57.73,57.86,57.66,57.85,144200.0,40.9718,41.0641,40.9221,41.057,144200.0
2009-09-24 10:40:00,57.84,57.92,57.72,57.82,79700.0,41.0499,41.1067,40.9647,41.0357,79700.0
2009-09-24 10:50:00,57.82,57.82,57.64,57.64,71600.0,41.0357,41.0357,40.908,40.908,71600.0
2009-09-24 11:00:00,57.63,57.68,57.57,57.6,98100.0,40.9009,40.9363,40.8583,40.8796,98100.0
2009-09-24 11:10:00,57.61,57.69,57.58,57.62,53600.0,40.8867,40.9434,40.8654,40.8938,53600.0
2009-09-24 11:20:00,57.6,57.61,57.47,57.52,60300.0,40.8796,40.8867,40.7873,40.8228,60300.0
2009-09-24 11:30:00,57.52,57.59,57.47,57.48,36800.0,40.8228,40.8725,40.7873,40.7944,36800.0
2009-09-24 11:40:00,57.49,57.52,57.46,57.47,60900.0,40.8015,40.8228,40.7802,40.7873,60900.0
2009-09-24 11:50:00,57.47,57.49,57.35,57.42,46600.0,40.7873,40.8015,40.7021,40.7518,46600.0
2009-09-24 12:00:00,57.42,57.5,57.36,57.47,42100.0,40.7518,40.8086,40.7092,40.7873,42100.0
2009-09-24 12:10:00,57.48,57.51,57.41,57.42,42200.0,40.7944,40.8157,40.7447,40.7518,42200.0
2009-09-24 12:20:00,57.43,57.48,57.35,57.37,39800.0,40.7589,40.7944,40.7021,40.7163,39800.0
2009-09-24 12:30:00,57.36,57.38,57.16,57.17,128800.0,40.7092,40.7234,40.5673,40.5744,128800.0
2009-09-24 12:40:00,57.18,57.27,57.17,57.27,43400.0,40.5815,40.6454,40.5744,40.6454,43400.0
2009-09-24 12:50:00,57.26,57.32,57.18,57.18,44100.0,40.6383,40.6808,40.5815,40.5815,44100.0
2009-09-24 13:00:00,57.18,57.23,57.18,57.2,106800.0,40.5815,40.617,40.5815,40.5957,106800.0
2009-09-24 13:10:00,57.19,57.27,57.13,57.16,84000.0,40.5886,40.6454,40.546,40.5673,84000.0
2009-09-24 13:20:00,57.15,57.19,57.09,57.15,71200.0,40.5602,40.5886,40.5176,40.5602,71200.0
2009-09-24 13:30:00,57.15,57.19,57.07,57.16,53600.0,40.5602,40.5886,40.5034,40.5673,53600.0
2009-09-24 13:40:00,57.16,57.28,57.07,57.22,70800.0,40.5673,40.6525,40.5034,40.6099,70800.0
2009-09-24 13:50:00,57.22,57.26,57.12,57.21,94200.0,40.6099,40.6383,40.5389,40.6028,94200.0
2009-09-24 14:00:00,57.21,57.35,57.21,57.3,44200.0,40.6028,40.7021,40.6028,40.6666,44200.0
2009-09-24 14:10:00,57.3,57.39,57.29,57.36,32100.0,40.6666,40.7305,40.6596,40.7092,32100.0
2009-09-24 14:20:00,57.37,57.43,57.29,57.35,44300.0,40.7163,40.7589,40.6596,40.7021,44300.0
2009-09-24 14:30:00,57.34,57.42,57.33,57.35,63400.0,40.695,40.7518,40.6879,40.7021,63400.0
2009-09-24 14:40:00,57.34,57.34,57.24,57.28,44400.0,40.695,40.695,40.6241,40.6525,44400.0
2009-09-24 14:50:00,57.28,57.46,57.27,57.45,57800.0,40.6525,40.7802,40.6454,40.7731,57800.0
2009-09-24 15:00:00,57.46,57.47,57.37,57.4,87700.0,40.7802,40.7873,40.7163,40.7376,87700.0
2009-09-24 15:10:00,57.39,57.49,57.37,57.39,97400.0,40.7305,40.8015,40.7163,40.7305,97400.0
2009-09-24 15:20:00,57.39,57.49,57.36,57.41,83900.0,40.7305,40.8015,40.7092,40.7447,83900.0
2009-09-24 15:30:00,57.42,57.5,57.35,57.37,94600.0,40.7518,40.8086,40.7021,40.7163,94600.0
2009-09-24 15:40:00,57.38,57.5,57.34,57.48,126100.0,40.7234,40.8086,40.695,40.7944,126100.0
2009-09-24 15:50:00,57.48,57.52,57.41,57.43,200500.0,40.7944,40.8228,40.7447,40.7589,200500.0
2009-09-25 09:30:00,57.72,57.72,57.05,57.1,249300.0,40.9647,40.9647,40.4892,40.5247,249300.0
2009-09-25 09:40:00,57.1,57.34,57.09,57.32,164900.0,40.5247,40.695,40.5176,40.6808,164900.0
2009-09-25 09:50:00,57.31,57.31,57.09,57.14,132100.0,40.6737,40.6737,40.5176,40.5531,132100.0
2009-09-25 10:00:00,57.13,57.13,56.87,56.99,250600.0,40.546,40.546,40.3615,40.4466,250600.0
2009-09-25 10:10:00,56.99,57.13,56.96,57.07,183200.0,40.4466,40.546,40.4253,40.5034,183200.0
2009-09-25 10:20:00,57.07,57.08,56.9,56.95,128700.0,40.5034,40.5105,40.3828,40.4182,128700.0
2009-09-25 10:30:00,56.95,57.05,56.9,56.92,99100.0,40.4182,40.4892,40.3828,40.397,99100.0
2009-09-25 10:40:00,56.91,57.02,56.89,56.97,100300.0,40.3899,40.4679,40.3757,40.4324,100300.0
2009-09-25 10:50:00,56.99,57.01,56.92,56.99,68000.0,40.4466,40.4608,40.397,40.4466,68000.0
2009-09-25 11:00:00,57.0,57.0,56.92,56.99,77800.0,40.4537,40.4537,40.397,40.4466,77800.0
2009-09-25 11:10:00,57.0,57.0,56.85,56.87,67800.0,40.4537,40.4537,40.3473,40.3615,67800.0
2009-09-25 11:20:00,56.87,56.91,56.79,56.82,57700.0,40.3615,40.3899,40.3047,40.326,57700.0
2009-09-25 11:30:00,56.83,56.84,56.64,56.65,73100.0,40.3331,40.3402,40.1982,40.2053,73100.0
2009-09-25 11:40:00,56.65,56.66,56.56,56.64,165400.0,40.2053,40.2124,40.1415,40.1982,165400.0
2009-09-25 11:50:00,56.64,56.65,56.48,56.56,117600.0,40.1982,40.2053,40.0847,40.1415,117600.0
2009-09-25 12:00:00,56.55,56.6,56.49,56.49,117900.0,40.1344,40.1698,40.0918,40.0918,117900.0
2009-09-25 12:10:00,56.49,56.5,56.29,56.31,118300.0,40.0918,40.0989,39.9498,39.964,118300.0
2009-09-25 12:20:00,56.32,56.41,56.2,56.29,314000.0,39.9711,40.035,39.886,39.9498,314000.0
2009-09-25 12:30:00,56.3,56.31,56.18,56.25,174000.0,39.9569,39.964,39.8718,39.9214,174000.0
2009-09-25 12:40:00,56.26,56.26,56.09,56.14,122100.0,39.9285,39.9285,39.8079,39.8434,122100.0
2009-09-25 12:50:00,56.15,56.24,56.15,56.23,47600.0,39.8505,39.9144,39.8505,39.9073,47600.0
2009-09-25 13:00:00,56.23,56.23,56.15,56.19,78100.0,39.9073,39.9073,39.8505,39.8789,78100.0
2009-09-25 13:10:00,56.19,56.2,56.06,56.06,90800.0,39.8789,39.886,39.7866,39.7866,90800.0
2009-09-25 13:20:00,56.07,56.07,56.0,56.05,156800.0,39.7937,39.7937,39.744,39.7795,156800.0
2009-09-25 13:30:00,56.05,56.12,56.01,56.11,59900.0,39.7795,39.8292,39.7511,39.8221,59900.0
2009-09-25 13:40:00,56.12,56.23,56.11,56.22,70300.0,39.8292,39.9073,39.8221,39.9002,70300.0
2009-09-25 13:50:00,56.22,56.28,56.19,56.28,123900.0,39.9002,39.9427,39.8789,39.9427,123900.0
2009-09-25 14:00:00,56.28,56.35,56.24,56.32,115100.0,39.9427,39.9924,39.9144,39.9711,115100.0
2009-09-25 14:10:00,56.33,56.39,56.28,56.34,135800.0,39.9782,40.0208,39.9427,39.9853,135800.0
2009-09-25 14:20:00,56.34,56.34,56.24,56.25,72400.0,39.9853,39.9853,39.9144,39.9214,72400.0
2009-09-25 14:30:00,56.25,56.34,56.2,56.34,97900.0,39.9214,39.9853,39.886,39.9853,97900.0
2009-09-25 14:40:00,56.33,56.34,56.29,56.33,67200.0,39.9782,39.9853,39.9498,39.9782,67200.0
2009-09-25 14:50:00,56.34,56.43,56.28,56.42,124600.0,39.9853,40.0492,39.9427,40.0421,124600.0
2009-09-25 15:00:00,56.41,56.42,56.34,56.35,86300.0,40.035,40.0421,39.9853,39.9924,86300.0
2009-09-25 15:10:00,56.35,56.38,56.33,56.37,93600.0,39.9924,40.0137,39.9782,40.0066,93600.0
2009-09-25 15:20:00,56.37,56.38,56.28,56.29,184500.0,40.0066,40.0137,39.9427,39.9498,184500.0
2009-09-25 15:30:00,56.3,56.34,56.27,56.3,310100.0,39.9569,39.9853,39.9356,39.9569,310100.0
2009-09-25 15:40:00,56.3,56.31,56.21,56.24,224800.0,39.9569,39.964,39.8931,39.9144,224800.0
2009-09-25 15:50:00,56.24,56.35,56.2,56.29,422100.0,39.9144,39.9924,39.886,39.9498,422100.0
2009-09-28 09:30:00,56.49,56.5,56.41,56.49,23900.0,40.0918,40.0989,40.035,40.0918,23900.0
2009-09-28 09:40:00,56.49,56.63,56.37,56.44,240200.0,40.0918,40.1911,40.0066,40.0563,240200.0
2009-09-28 09:50:00,56.44,56.51,56.33,56.44,241100.0,40.0563,40.106,39.9782,40.0563,241100.0
2009-09-28 10:00:00,56.44,56.57,56.41,56.45,265100.0,40.0563,40.1486,40.035,40.0634,265100.0
2009-09-28 10:10:00,56.45,56.46,56.32,56.33,154300.0,40.0634,40.0705,39.9711,39.9782,154300.0
2009-09-28 10:20:00,56.32,56.48,56.31,56.46,122200.0,39.9711,40.0847,39.964,40.0705,122200.0
2009-09-28 10:30:00,56.47,56.58,56.44,56.44,134500.0,40.0776,40.1557,40.0563,40.0563,134500.0
2009-09-28 10:40:00,56.45,56.51,56.44,56.45,80600.0,40.0634,40.106,40.0563,40.0634,80600.0
2009-09-28 10:50:00,56.45,56.56,56.45,56.46,82700.0,40.0634,40.1415,40.0634,40.0705,82700.0
2009-09-28 11:00:00,56.46,56.57,56.46,56.53,63000.0,40.0705,40.1486,40.0705,40.1202,63000.0
2009-09-28 11:10:00,56.53,56.54,56.43,56.44,79700.0,40.1202,40.1273,40.0492,40.0563,79700.0
2009-09-28 11:20:00,56.43,56.54,56.41,56.44,81000.0,40.0492,40.1273,40.035,40.0563,81000.0
2009-09-28 11:30:00,56.44,56.52,56.44,56.51,130100.0,40.0563,40.1131,40.0563,40.106,130100.0
2009-09-28 11:40:00,56.5,56.65,56.5,56.54,79600.0,40.0989,40.2053,40.0989,40.1273,79600.0
2009-09-28 11:50:00,56.55,56.6,56.54,56.57,63000.0,40.1344,40.1698,40.1273,40.1486,63000.0
2009-09-28 12:00:00,56.57,56.59,56.51,56.55,103300.0,40.1486,40.1628,40.106,40.1344,103300.0
2009-09-28 12:10:00,56.55,56.56,56.54,56.54,30400.0,40.1344,40.1415,40.1273,40.1273,30400.0
2009-09-28 12:20:00,56.55,56.6,56.54,56.56,77000.0,40.1344,40.1698,40.1273,40.1415,77000.0
2009-09-28 12:30:00,56.56,56.61,56.54,56.6,67100.0,40.1415,40.1769,40.1273,40.1698,67100.0
2009-09-28 12:40:00,56.6,56.62,56.53,56.53,100400.0,40.1698,40.184,40.1202,40.1202,100400.0
2009-09-28 12:50:00,56.53,56.56,56.52,56.52,40000.0,40.1202,40.1415,40.1131,40.1131,40000.0
2009-09-28 13:00:00,56.53,56.57,56.5,56.56,56900.0,40.1202,40.1486,40.0989,40.1415,56900.0
2009-09-28 13:10:00,56.57,56.62,56.5,56.59,94300.0,40.1486,40.184,40.0989,40.1628,94300.0
2009-09-28 13:20:00,56.59,56.66,56.59,56.65,37000.0,40.1628,40.2124,40.1628,40.2053,37000.0
2009-09-28 13:30:00,56.65,56.66,56.59,56.6,55800.0,40.2053,40.2124,40.1628,40.1698,55800.0
2009-09-28 13:40:00,56.6,56.61,56.59,56.6,78500.0,40.1698,40.1769,40.1628,40.1698,78500.0
2009-09-28 13:50:00,56.59,56.6,56.53,56.58,93900.0,40.1628,40.1698,40.1202,40.1557,93900.0
2009-09-28 14:00:00,56.58,56.6,56.51,56.52,119700.0,40.1557,40.1698,40.106,40.1131,119700.0
2009-09-28 14:10:00,56.52,56.54,56.48,56.51,85300.0,40.1131,40.1273,40.0847,40.106,85300.0
2009-09-28 14:20:00,56.5,56.57,56.49,56.55,60900.0,40.0989,40.1486,40.0918,40.1344,60900.0
2009-09-28 14:30:00,56.56,56.61,56.55,56.57,101100.0,40.1415,40.1769,40.1344,40.1486,101100.0
2009-09-28 14:40:00,56.57,56.62,56.56,56.59,53300.0,40.1486,40.184,40.1415,40.1628,53300.0
2009-09-28 14:50:00,56.59,56.62,56.57,56.58,54800.0,40.1628,40.184,40.1486,40.1557,54800.0
2009-09-28 15:00:00,56.58,56.58,56.51,56.54,77400.0,40.1557,40.1557,40.106,40.1273,77400.0
2009-09-28 15:10:00,56.54,56.54,56.41,56.47,219100.0,40.1273,40.1273,40.035,40.0776,219100.0
2009-09-28 15:20:00,56.47,56.52,56.46,56.47,89000.0,40.0776,40.1131,40.0705,40.0776,89000.0
2009-09-28 15:30:00,56.46,56.51,56.45,56.5,130300.0,40.0705,40.106,40.0634,40.0989,130300.0
2009-09-28 15:40:00,56.5,56.52,56.48,56.48,182400.0,40.0989,40.1131,40.0847,40.0847,182400.0
2009-09-28 15:50:00,56.49,56.59,56.45,56.46,378200.0,40.0918,40.1628,40.0634,40.0705,378200.0
2009-09-29 09:30:00,56.56,56.93,56.47,56.85,183400.0,40.1415,40.4041,40.0776,40.3473,183400.0
2009-09-29 09:40:00,56.85,56.86,56.59,56.64,151300.0,40.3473,40.3544,40.1628,40.1982,151300.0
2009-09-29 09:50:00,56.66,56.84,56.66,56.72,137600.0,40.2124,40.3402,40.2124,40.255,137600.0
2009-09-29 10:00:00,56.7,56.7,56.25,56.31,370100.0,40.2408,40.2408,39.9214,39.964,370100.0
2009-09-29 10:10:00,56.3,56.43,56.27,56.38,139800.0,39.9569,40.0492,39.9356,40.0137,139800.0
2009-09-29 10:20:00,56.39,56.41,56.3,56.35,65200.0,40.0208,40.035,39.9569,39.9924,65200.0
2009-09-29 10:30:00,56.36,56.44,56.32,56.35,109100.0,39.9995,40.0563,39.9711,39.9924,109100.0
2009-09-29 10:40:00,56.35,56.43,56.32,56.41,71800.0,39.9924,40.0492,39.9711,40.035,71800.0
2009-09-29 10:50:00,56.41,56.42,56.26,56.32,78300.0,40.035,40.0421,39.9285,39.9711,78300.0
2009-09-29 11:00:00,56.33,56.33,56.25,56.29,50500.0,39.9782,39.9782,39.9214,39.9498,50500.0
2009-09-29 11:10:00,56.29,56.34,56.25,56.28,58300.0,39.9498,39.9853,39.9214,39.9427,58300.0
2009-09-29 11:20:00,56.29,56.36,56.25,56.35,58300.0,39.9498,39.9995,39.9214,39.9924,58300.0
2009-09-29 11:30:00,56.36,56.38,56.25,56.35,88600.0,39.9995,40.0137,39.9214,39.9924,88600.0
2009-09-29 11:40:00,56.35,56.39,56.3,56.34,115900.0,39.9924,40.0208,39.9569,39.9853,115900.0
2009-09-29 11:50:00,56.33,56.4,56.29,56.36,47300.0,39.9782,40.0279,39.9498,39.9995,47300.0
2009-09-29 12:00:00,56.35,56.4,56.3,56.33,52900.0,39.9924,40.0279,39.9569,39.9782,52900.0
2009-09-29 12:10:00,56.32,56.34,56.27,56.31,77000.0,39.9711,39.9853,39.9356,39.964,77000.0
2009-09-29 12:20:00,56.31,56.36,56.26,56.3,72100.0,39.964,39.9995,39.9285,39.9569,72100.0
2009-09-29 12:30:00,56.31,56.34,56.28,56.3,76300.0,39.964,39.9853,39.9427,39.9569,76300.0
2009-09-29 12:40:00,56.29,56.34,56.29,56.32,37300.0,39.9498,39.9853,39.9498,39.9711,37300.0
2009-09-29 12:50:00,56.31,56.5,56.31,56.5,96100.0,39.964,40.0989,39.964,40.0989,96100.0
2009-09-29 13:00:00,56.51,56.58,56.49,56.51,68300.0,40.106,40.1557,40.0918,40.106,68300.0
2009-09-29 13:10:00,56.5,56.53,56.36,56.38,100300.0,40.0989,40.1202,39.9995,40.0137,100300.0
2009-09-29 13:20:00,56.38,56.39,56.29,56.3,113000.0,40.0137,40.0208,39.9498,39.9569,113000.0
2009-09-29 13:30:00,56.3,56.41,56.29,56.39,78400.0,39.9569,40.035,39.9498,40.0208,78400.0
2009-09-29 13:40:00,56.4,56.4,56.36,56.37,40200.0,40.0279,40.0279,39.9995,40.0066,40200.0
2009-09-29 13:50:00,56.37,56.42,56.36,56.39,62200.0,40.0066,40.0421,39.9995,40.0208,62200.0
2009-09-29 14:00:00,56.38,56.38,56.29,56.33,78700.0,40.0137,40.0137,39.9498,39.9782,78700.0
2009-09-29 14:10:00,56.34,56.37,56.29,56.33,109700.0,39.9853,40.0066,39.9498,39.9782,109700.0
2009-09-29 14:20:00,56.33,56.43,56.33,56.41,52800.0,39.9782,40.0492,39.9782,40.035,52800.0
2009-09-29 14:30:00,56.41,56.48,56.37,56.46,101800.0,40.035,40.0847,40.0066,40.0705,101800.0
2009-09-29 14:40:00,56.47,56.51,56.46,56.5,77300.0,40.0776,40.106,40.0705,40.0989,77300.0
2009-09-29 14:50:00,56.49,56.58,56.46,56.47,119000.0,40.0918,40.1557,40.0705,40.0776,119000.0
2009-09-29 15:00:00,56.47,56.48,56.38,56.4,92300.0,40.0776,40.0847,40.0137,40.0279,92300.0
2009-09-29 15:10:00,56.41,56.44,56.4,56.44,101300.0,40.035,40.0563,40.0279,40.0563,101300.0
2009-09-29 15:20:00,56.43,56.54,56.43,56.52,134300.0,40.0492,40.1273,40.0492,40.1131,134300.0
2009-09-29 15:30:00,56.52,56.55,56.48,56.5,162100.0,40.1131,40.1344,40.0847,40.0989,162100.0
2009-09-29 15:40:00,56.49,56.5,56.45,56.45,150100.0,40.0918,40.0989,40.0634,40.0634,150100.0
2009-09-29 15:50:00,56.46,56.52,56.4,56.5,423200.0,40.0705,40.1131,40.0279,40.0989,423200.0
2009-09-30 09:30:00,57.12,57.44,56.83,57.37,408200.0,40.5389,40.766,40.3331,40.7163,408200.0
2009-09-30 09:40:00,57.37,57.39,56.98,57.0,331000.0,40.7163,40.7305,40.4395,40.4537,331000.0
2009-09-30 09:50:00,57.0,57.01,56.52,56.58,428600.0,40.4537,40.4608,40.1131,40.1557,428600.0
2009-09-30 10:00:00,56.57,56.71,56.52,56.69,338000.0,40.1486,40.2479,40.1131,40.2337,338000.0
2009-09-30 10:10:00,56.7,56.71,56.53,56.58,177900.0,40.2408,40.2479,40.1202,40.1557,177900.0
2009-09-30 10:20:00,56.58,56.75,56.51,56.73,283900.0,40.1557,40.2763,40.106,40.2621,283900.0
2009-09-30 10:30:00,56.7,56.73,56.49,56.55,521500.0,40.2408,40.2621,40.0918,40.1344,521500.0
2009-09-30 10:40:00,56.55,56.55,56.2,56.21,560400.0,40.1344,40.1344,39.886,39.8931,560400.0
2009-09-30 10:50:00,56.23,56.23,56.06,56.09,247500.0,39.9073,39.9073,39.7866,39.8079,247500.0
2009-09-30 11:00:00,56.1,56.18,55.98,56.18,297800.0,39.815,39.8718,39.7298,39.8718,297800.0
2009-09-30 11:10:00,56.19,56.28,56.17,56.18,294700.0,39.8789,39.9427,39.8647,39.8718,294700.0
2009-09-30 11:20:00,56.18,56.32,56.17,56.23,110500.0,39.8718,39.9711,39.8647,39.9073,110500.0
2009-09-30 11:30:00,56.22,56.3,56.18,56.21,98600.0,39.9002,39.9569,39.8718,39.8931,98600.0
2009-09-30 11:40:00,56.2,56.24,56.11,56.22,58800.0,39.886,39.9144,39.8221,39.9002,58800.0
2009-09-30 11:50:00,56.22,56.43,56.22,56.39,138700.0,39.9002,40.0492,39.9002,40.0208,138700.0
2009-09-30 12:00:00,56.39,56.39,56.2,56.2,47600.0,40.0208,40.0208,39.886,39.886,47600.0
2009-09-30 12:10:00,56.21,56.33,56.2,56.31,55800.0,39.8931,39.9782,39.886,39.964,55800.0
2009-09-30 12:20:00,56.32,56.41,56.31,56.4,58100.0,39.9711,40.035,39.964,40.0279,58100.0
2009-09-30 12:30:00,56.4,56.52,56.4,56.47,224200.0,40.0279,40.1131,40.0279,40.0776,224200.0
2009-09-30 12:40:00,56.48,56.68,56.47,56.64,157900.0,40.0847,40.2266,40.0776,40.1982,157900.0
2009-09-30 12:50:00,56.64,56.75,56.61,56.7,88700.0,40.1982,40.2763,40.1769,40.2408,88700.0
2009-09-30 13:00:00,56.7,56.79,56.49,56.53,212800.0,40.2408,40.3047,40.0918,40.1202,212800.0
2009-09-30 13:10:00,56.52,56.55,56.48,56.52,51500.0,40.1131,40.1344,40.0847,40.1131,51500.0
2009-09-30 13:20:00,56.52,56.65,56.51,56.64,67300.0,40.1131,40.2053,40.106,40.1982,67300.0
2009-09-30 13:30:00,56.64,56.64,56.45,56.45,83200.0,40.1982,40.1982,40.0634,40.0634,83200.0
2009-09-30 13:40:00,56.46,56.5,56.44,56.48,73100.0,40.0705,40.0989,40.0563,40.0847,73100.0
2009-09-30 13:50:00,56.48,56.53,56.3,56.5,145400.0,40.0847,40.1202,39.9569,40.0989,145400.0
2009-09-30 14:00:00,56.51,56.58,56.36,56.57,85500.0,40.106,40.1557,39.9995,40.1486,85500.0
2009-09-30 14:10:00,56.56,56.64,56.53,56.56,49000.0,40.1415,40.1982,40.1202,40.1415,49000.0
2009-09-30 14:20:00,56.56,56.6,56.53,56.53,42200.0,40.1415,40.1698,40.1202,40.1202,42200.0
2009-09-30 14:30:00,56.53,56.54,56.39,56.49,135200.0,40.1202,40.1273,40.0208,40.0918,135200.0
2009-09-30 14:40:00,56.48,56.54,56.47,56.48,132800.0,40.0847,40.1273,40.0776,40.0847,132800.0
2009-09-30 14:50:00,56.48,56.5,56.33,56.33,76500.0,40.0847,40.0989,39.9782,39.9782,76500.0
2009-09-30 15:00:00,56.33,56.33,56.19,56.28,163900.0,39.9782,39.9782,39.8789,39.9427,163900.0
2009-09-30 15:10:00,56.28,56.32,56.17,56.26,126900.0,39.9427,39.9711,39.8647,39.9285,126900.0
2009-09-30 15:20:00,56.26,56.33,56.24,56.28,179400.0,39.9285,39.9782,39.9144,39.9427,179400.0
2009-09-30 15:30:00,56.27,56.4,56.24,56.34,162400.0,39.9356,40.0279,39.9144,39.9853,162400.0
2009-09-30 15:40:00,56.34,56.41,56.27,56.39,231900.0,39.9853,40.035,39.9356,40.0208,231900.0
2009-09-30 15:50:00,56.39,56.48,56.36,56.43,509400.0,40.0208,40.0847,39.9995,40.0492,509400.0
2009-10-01 09:30:00,56.08,56.37,56.05,56.34,129500.0,39.8008,40.0066,39.7795,39.9853,129500.0
2009-10-01 09:40:00,56.31,56.54,56.31,56.52,80500.0,39.964,40.1273,39.964,40.1131,80500.0
2009-10-01 09:50:00,56.53,56.64,56.44,56.62,199600.0,40.1202,40.1982,40.0563,40.184,199600.0
2009-10-01 10:00:00,56.62,56.69,56.07,56.19,243700.0,40.184,40.2337,39.7937,39.8789,243700.0
2009-10-01 10:10:00,56.18,56.4,56.17,56.32,138800.0,39.8718,40.0279,39.8647,39.9711,138800.0
2009-10-01 10:20:00,56.32,56.41,56.29,56.29,106400.0,39.9711,40.035,39.9498,39.9498,106400.0
2009-10-01 10:30:00,56.29,56.31,56.17,56.25,81000.0,39.9498,39.964,39.8647,39.9214,81000.0
2009-10-01 10:40:00,56.25,56.3,56.06,56.12,95600.0,39.9214,39.9569,39.7866,39.8292,95600.0
2009-10-01 10:50:00,56.12,56.21,56.06,56.13,130800.0,39.8292,39.8931,39.7866,39.8363,130800.0
2009-10-01 11:00:00,56.12,56.12,55.52,55.54,279600.0,39.8292,39.8292,39.4034,39.4176,279600.0
2009-10-01 11:10:00,55.55,55.66,55.5,55.63,152500.0,39.4246,39.5027,39.3892,39.4814,152500.0
2009-10-01 11:20:00,55.63,55.67,55.45,55.48,128000.0,39.4814,39.5098,39.3537,39.375,128000.0
2009-10-01 11:30:00,55.49,55.54,55.4,55.47,102200.0,39.3821,39.4176,39.3182,39.3679,102200.0
2009-10-01 11:40:00,55.48,55.57,55.46,55.56,52800.0,39.375,39.4388,39.3608,39.4317,52800.0
2009-10-01 11:50:00,55.56,55.72,55.56,55.65,136600.0,39.4317,39.5453,39.4317,39.4956,136600.0
2009-10-01 12:00:00,55.64,55.75,55.61,55.75,74100.0,39.4885,39.5666,39.4672,39.5666,74100.0
2009-10-01 12:10:00,55.76,55.87,55.76,55.87,49800.0,39.5737,39.6518,39.5737,39.6518,49800.0
2009-10-01 12:20:00,55.87,55.96,55.85,55.95,96300.0,39.6518,39.7156,39.6376,39.7085,96300.0
2009-10-01 12:30:00,55.94,55.99,55.92,55.97,63400.0,39.7014,39.7369,39.6872,39.7227,63400.0
2009-10-01 12:40:00,55.96,55.97,55.88,55.89,54000.0,39.7156,39.7227,39.6589,39.666,54000.0
2009-10-01 12:50:00,55.89,55.98,55.88,55.91,59000.0,39.666,39.7298,39.6589,39.6801,59000.0
2009-10-01 13:00:00,55.92,55.95,55.87,55.88,45700.0,39.6872,39.7085,39.6518,39.6589,45700.0
2009-10-01 13:10:00,55.87,55.97,55.81,55.86,56100.0,39.6518,39.7227,39.6092,39.6447,56100.0
2009-10-01 13:20:00,55.86,55.99,55.82,55.98,72700.0,39.6447,39.7369,39.6163,39.7298,72700.0
2009-10-01 13:30:00,55.99,56.03,55.93,56.02,58800.0,39.7369,39.7653,39.6943,39.7582,58800.0
2009-10-01 13:40:00,56.02,56.19,56.01,56.18,47800.0,39.7582,39.8789,39.7511,39.8718,47800.0
2009-10-01 13:50:00,56.18,56.19,56.1,56.13,28900.0,39.8718,39.8789,39.815,39.8363,28900.0
2009-10-01 14:00:00,56.13,56.31,56.06,56.3,90200.0,39.8363,39.964,39.7866,39.9569,90200.0
2009-10-01 14:10:00,56.3,56.54,56.3,56.52,141900.0,39.9569,40.1273,39.9569,40.1131,141900.0
2009-10-01 14:20:00,56.52,56.64,56.46,56.57,114000.0,40.1131,40.1982,40.0705,40.1486,114000.0
2009-10-01 14:30:00,56.58,56.58,56.34,56.49,96600.0,40.1557,40.1557,39.9853,40.0918,96600.0
2009-10-01 14:40:00,56.48,56.49,56.31,56.31,68100.0,40.0847,40.0918,39.964,39.964,68100.0
2009-10-01 14:50:00,56.31,56.35,56.24,56.24,67900.0,39.964,39.9924,39.9144,39.9144,67900.0
2009-10-01 15:00:00,56.24,56.24,56.13,56.17,95200.0,39.9144,39.9144,39.8363,39.8647,95200.0
2009-10-01 15:10:00,56.17,56.26,56.17,56.21,81800.0,39.8647,39.9285,39.8647,39.8931,81800.0
2009-10-01 15:20:00,56.21,56.22,56.12,56.13,116700.0,39.8931,39.9002,39.8292,39.8363,116700.0
2009-10-01 15:30:00,56.13,56.29,56.09,56.19,181800.0,39.8363,39.9498,39.8079,39.8789,181800.0
2009-10-01 15:40:00,56.2,56.23,56.06,56.08,254000.0,39.886,39.9073,39.7866,39.8008,254000.0
2009-10-01 15:50:00,56.06,56.09,55.68,55.69,500900.0,39.7866,39.8079,39.5169,39.524,500900.0
2009-10-02 09:30:00,55.85,56.5,55.73,56.36,559600.0,39.6376,40.0989,39.5524,39.9995,559600.0
2009-10-02 09:40:00,56.34,56.48,56.12,56.36,350700.0,39.9853,40.0847,39.8292,39.9995,350700.0
2009-10-02 09:50:00,56.35,56.36,56.09,56.11,169000.0,39.9924,39.9995,39.8079,39.8221,169000.0
2009-10-02 10:00:00,56.08,56.46,56.0,56.32,182600.0,39.8008,40.0705,39.744,39.9711,182600.0
2009-10-02 10:10:00,56.33,56.39,56.23,56.26,120900.0,39.9782,40.0208,39.9073,39.9285,120900.0
2009-10-02 10:20:00,56.26,56.38,56.26,56.29,105700.0,39.9285,40.0137,39.9285,39.9498,105700.0
2009-10-02 10:30:00,56.29,56.35,56.2,56.27,99700.0,39.9498,39.9924,39.886,39.9356,99700.0
2009-10-02 10:40:00,56.26,56.31,56.18,56.2,113900.0,39.9285,39.964,39.8718,39.886,113900.0
2009-10-02 10:50:00,56.2,56.35,56.18,56.3,153200.0,39.886,39.9924,39.8718,39.9569,153200.0
2009-10-02 11:00:00,56.31,56.5,56.31,56.32,127200.0,39.964,40.0989,39.964,39.9711,127200.0
2009-10-02 11:10:00,56.31,56.34,56.23,56.3,114100.0,39.964,39.9853,39.9073,39.9569,114100.0
2009-10-02 11:20:00,56.3,56.45,56.3,56.43,56000.0,39.9569,40.0634,39.9569,40.0492,56000.0
2009-10-02 11:30:00,56.42,56.54,56.37,56.5,105500.0,40.0421,40.1273,40.0066,40.0989,105500.0
2009-10-02 11:40:00,56.49,56.52,56.42,56.52,110200.0,40.0918,40.1131,40.0421,40.1131,110200.0
2009-10-02 11:50:00,56.52,56.57,56.46,56.56,147000.0,40.1131,40.1486,40.0705,40.1415,147000.0
2009-10-02 12:00:00,56.56,56.68,56.55,56.64,123700.0,40.1415,40.2266,40.1344,40.1982,123700.0
2009-10-02 12:10:00,56.65,56.68,56.55,56.61,72500.0,40.2053,40.2266,40.1344,40.1769,72500.0
2009-10-02 12:20:00,56.63,56.64,56.57,56.6,70200.0,40.1911,40.1982,40.1486,40.1698,70200.0
2009-10-02 12:30:00,56.61,56.63,56.49,56.49,100900.0,40.1769,40.1911,40.0918,40.0918,100900.0
2009-10-02 12:40:00,56.49,56.58,56.47,56.53,93500.0,40.0918,40.1557,40.0776,40.1202,93500.0
2009-10-02 12:50:00,56.53,56.54,56.48,56.53,74000.0,40.1202,40.1273,40.0847,40.1202,74000.0
2009-10-02 13:00:00,56.53,56.64,56.53,56.55,113400.0,40.1202,40.1982,40.1202,40.1344,113400.0
2009-10-02 13:10:00,56.56,56.62,56.54,56.58,78800.0,40.1415,40.184,40.1273,40.1557,78800.0
2009-10-02 13:20:00,56.57,56.58,56.51,56.53,44400.0,40.1486,40.1557,40.106,40.1202,44400.0
2009-10-02 13:30:00,56.53,56.59,56.5,56.51,37400.0,40.1202,40.1628,40.0989,40.106,37400.0
2009-10-02 13:40:00,56.5,56.56,56.5,56.54,77100.0,40.0989,40.1415,40.0989,40.1273,77100.0
2009-10-02 13:50:00,56.53,56.61,56.5,56.55,106300.0,40.1202,40.1769,40.0989,40.1344,106300.0
2009-10-02 14:00:00,56.55,56.56,56.45,56.52,125300.0,40.1344,40.1415,40.0634,40.1131,125300.0
2009-10-02 14:10:00,56.52,56.59,56.51,56.58,50500.0,40.1131,40.1628,40.106,40.1557,50500.0
2009-10-02 14:20:00,56.59,56.61,56.54,56.55,41700.0,40.1628,40.1769,40.1273,40.1344,41700.0
2009-10-02 14:30:00,56.55,56.62,56.53,56.59,83100.0,40.1344,40.184,40.1202,40.1628,83100.0
2009-10-02 14:40:00,56.59,56.6,56.53,56.58,63800.0,40.1628,40.1698,40.1202,40.1557,63800.0
2009-10-02 14:50:00,56.58,56.62,56.5,56.55,121300.0,40.1557,40.184,40.0989,40.1344,121300.0
2009-10-02 15:00:00,56.55,56.65,56.49,56.6,152600.0,40.1344,40.2053,40.0918,40.1698,152600.0
2009-10-02 15:10:00,56.6,56.62,56.55,56.56,43800.0,40.1698,40.184,40.1344,40.1415,43800.0
2009-10-02 15:20:00,56.55,56.58,56.5,56.51,81400.0,40.1344,40.1557,40.0989,40.106,81400.0
2009-10-02 15:30:00,56.52,56.59,56.48,56.55,149900.0,40.1131,40.1628,40.0847,40.1344,149900.0
2009-10-02 15:40:00,56.55,56.56,56.47,56.51,161800.0,40.1344,40.1415,40.0776,40.106,161800.0
2009-10-02 15:50:00,56.5,56.56,56.44,56.44,467300.0,40.0989,40.1415,40.0563,40.0563,467300.0
2009-10-05 09:30:00,56.59,56.62,56.34,56.54,121200.0,40.1628,40.184,39.9853,40.1273,121200.0
2009-10-05 09:40:00,56.56,56.66,56.49,56.62,191000.0,40.1415,40.2124,40.0918,40.184,191000.0
2009-10-05 09:50:00,56.61,56.64,56.53,56.57,86800.0,40.1769,40.1982,40.1202,40.1486,86800.0
2009-10-05 10:00:00,56.59,56.7,56.3,56.36,180100.0,40.1628,40.2408,39.9569,39.9995,180100.0
2009-10-05 10:10:00,56.39,56.52,56.34,56.52,70300.0,40.0208,40.1131,39.9853,40.1131,70300.0
2009-10-05 10:20:00,56.52,56.63,56.51,56.62,58200.0,40.1131,40.1911,40.106,40.184,58200.0
2009-10-05 10:30:00,56.62,56.74,56.58,56.73,52200.0,40.184,40.2692,40.1557,40.2621,52200.0
2009-10-05 10:40:00,56.74,56.82,56.73,56.79,60000.0,40.2692,40.326,40.2621,40.3047,60000.0
2009-10-05 10:50:00,56.77,56.85,56.69,56.8,70700.0,40.2905,40.3473,40.2337,40.3118,70700.0
2009-10-05 11:00:00,56.8,56.82,56.74,56.76,80000.0,40.3118,40.326,40.2692,40.2834,80000.0
2009-10-05 11:10:00,56.75,56.79,56.73,56.75,71000.0,40.2763,40.3047,40.2621,40.2763,71000.0
2009-10-05 11:20:00,56.74,56.75,56.58,56.59,92800.0,40.2692,40.2763,40.1557,40.1628,92800.0
2009-10-05 11:30:00,56.6,56.67,56.5,56.52,42300.0,40.1698,40.2195,40.0989,40.1131,42300.0
2009-10-05 11:40:00,56.52,56.64,56.51,56.62,44200.0,40.1131,40.1982,40.106,40.184,44200.0
2009-10-05 11:50:00,56.62,56.75,56.62,56.7,55700.0,40.184,40.2763,40.184,40.2408,55700.0
2009-10-05 12:00:00,56.7,56.72,56.63,56.64,26800.0,40.2408,40.255,40.1911,40.1982,26800.0
2009-10-05 12:10:00,56.64,56.73,56.64,56.72,22600.0,40.1982,40.2621,40.1982,40.255,22600.0
2009-10-05 12:20:00,56.72,56.75,56.66,56.67,37200.0,40.255,40.2763,40.2124,40.2195,37200.0
2009-10-05 12:30:00,56.66,56.73,56.66,56.7,36400.0,40.2124,40.2621,40.2124,40.2408,36400.0
2009-10-05 12:40:00,56.71,56.83,56.71,56.77,118700.0,40.2479,40.3331,40.2479,40.2905,118700.0
2009-10-05 12:50:00,56.77,56.79,56.72,56.77,65400.0,40.2905,40.3047,40.255,40.2905,65400.0
2009-10-05 13:00:00,56.78,56.82,56.75,56.82,76200.0,40.2976,40.326,40.2763,40.326,76200.0
2009-10-05 13:10:00,56.82,56.92,56.82,56.92,65600.0,40.326,40.397,40.326,40.397,65600.0
2009-10-05 13:20:00,56.92,56.95,56.9,56.93,30100.0,40.397,40.4182,40.3828,40.4041,30100.0
2009-10-05 13:30:00,56.93,56.95,56.89,56.92,61000.0,40.4041,40.4182,40.3757,40.397,61000.0
2009-10-05 13:40:00,56.92,56.95,56.89,56.92,31500.0,40.397,40.4182,40.3757,40.397,31500.0
2009-10-05 13:50:00,56.92,56.99,56.92,56.92,70600.0,40.397,40.4466,40.397,40.397,70600.0
2009-10-05 14:00:00,56.93,56.94,56.89,56.9,118600.0,40.4041,40.4112,40.3757,40.3828,118600.0
2009-10-05 14:10:00,56.9,57.05,56.89,57.05,88800.0,40.3828,40.4892,40.3757,40.4892,88800.0
2009-10-05 14:20:00,57.04,57.04,56.88,56.98,143200.0,40.4821,40.4821,40.3686,40.4395,143200.0
2009-10-05 14:30:00,56.99,57.1,56.99,57.08,70000.0,40.4466,40.5247,40.4466,40.5105,70000.0
2009-10-05 14:40:00,57.06,57.17,57.06,57.16,69400.0,40.4963,40.5744,40.4963,40.5673,69400.0
2009-10-05 14:50:00,57.16,57.25,57.15,57.15,159000.0,40.5673,40.6312,40.5602,40.5602,159000.0
2009-10-05 15:00:00,57.16,57.16,57.05,57.09,129600.0,40.5673,40.5673,40.4892,40.5176,129600.0
2009-10-05 15:10:00,57.09,57.12,56.93,56.94,107100.0,40.5176,40.5389,40.4041,40.4112,107100.0
2009-10-05 15:20:00,56.94,56.96,56.77,56.79,193300.0,40.4112,40.4253,40.2905,40.3047,193300.0
2009-10-05 15:30:00,56.8,56.9,56.75,56.89,178300.0,40.3118,40.3828,40.2763,40.3757,178300.0
2009-10-05 15:40:00,56.89,56.9,56.82,56.85,178800.0,40.3757,40.3828,40.326,40.3473,178800.0
2009-10-05 15:50:00,56.84,56.95,56.8,56.88,609300.0,40.3402,40.4182,40.3118,40.3686,609300.0
2009-10-06 09:30:00,57.02,57.52,57.02,57.48,207200.0,40.4679,40.8228,40.4679,40.7944,207200.0
2009-10-06 09:40:00,57.48,57.51,57.22,57.29,166600.0,40.7944,40.8157,40.6099,40.6596,166600.0
2009-10-06 09:50:00,57.31,57.69,57.31,57.69,163200.0,40.6737,40.9434,40.6737,40.9434,163200.0
2009-10-06 10:00:00,57.69,58.0,57.68,57.76,360300.0,40.9434,41.1634,40.9363,40.9931,360300.0
2009-10-06 10:10:00,57.76,57.8,57.68,57.76,131800.0,40.9931,41.0215,40.9363,40.9931,131800.0
2009-10-06 10:20:00,57.77,58.01,57.76,57.9,209800.0,41.0002,41.1705,40.9931,41.0925,209800.0
2009-10-06 10:30:00,57.9,58.04,57.85,58.01,155200.0,41.0925,41.1918,41.057,41.1705,155200.0
2009-10-06 10:40:00,58.02,58.11,57.98,58.09,125900.0,41.1776,41.2415,41.1493,41.2273,125900.0
2009-10-06 10:50:00,58.08,58.15,58.07,58.11,99500.0,41.2202,41.2699,41.2131,41.2415,99500.0
2009-10-06 11:00:00,58.11,58.12,58.01,58.06,232900.0,41.2415,41.2486,41.1705,41.206,232900.0
2009-10-06 11:10:00,58.05,58.12,57.96,57.96,129300.0,41.1989,41.2486,41.1351,41.1351,129300.0
2009-10-06 11:20:00,57.97,57.97,57.88,57.9,137500.0,41.1422,41.1422,41.0783,41.0925,137500.0
2009-10-06 11:30:00,57.9,58.02,57.89,58.02,57300.0,41.0925,41.1776,41.0854,41.1776,57300.0
2009-10-06 11:40:00,58.02,58.1,58.0,58.03,45000.0,41.1776,41.2344,41.1634,41.1847,45000.0
2009-10-06 11:50:00,58.03,58.17,58.01,58.17,62200.0,41.1847,41.2841,41.1705,41.2841,62200.0
2009-10-06 12:00:00,58.17,58.3,58.14,58.26,96600.0,41.2841,41.3764,41.2628,41.348,96600.0
2009-10-06 12:10:00,58.26,58.3,58.23,58.29,67500.0,41.348,41.3764,41.3267,41.3693,67500.0
2009-10-06 12:20:00,58.29,58.37,58.2,58.22,113300.0,41.3693,41.426,41.3054,41.3196,113300.0
2009-10-06 12:30:00,58.23,58.26,58.2,58.22,85700.0,41.3267,41.348,41.3054,41.3196,85700.0
2009-10-06 12:40:00,58.23,58.27,58.14,58.14,66500.0,41.3267,41.3551,41.2628,41.2628,66500.0
2009-10-06 12:50:00,58.12,58.13,58.0,58.05,104400.0,41.2486,41.2557,41.1634,41.1989,104400.0
2009-10-06 13:00:00,58.05,58.08,58.02,58.04,101400.0,41.1989,41.2202,41.1776,41.1918,101400.0
2009-10-06 13:10:00,58.05,58.05,57.94,58.0,103800.0,41.1989,41.1989,41.1209,41.1634,103800.0
2009-10-06 13:20:00,58.0,58.1,58.0,58.08,78900.0,41.1634,41.2344,41.1634,41.2202,78900.0
2009-10-06 13:30:00,58.07,58.08,57.97,57.99,65200.0,41.2131,41.2202,41.1422,41.1564,65200.0
2009-10-06 13:40:00,57.99,58.0,57.87,57.91,66300.0,41.1564,41.1634,41.0712,41.0996,66300.0
2009-10-06 13:50:00,57.91,57.98,57.81,57.92,69400.0,41.0996,41.1493,41.0286,41.1067,69400.0
2009-10-06 14:00:00,57.92,57.92,57.8,57.8,124500.0,41.1067,41.1067,41.0215,41.0215,124500.0
2009-10-06 14:10:00,57.81,57.89,57.78,57.83,81900.0,41.0286,41.0854,41.0073,41.0428,81900.0
2009-10-06 14:20:00,57.82,57.83,57.5,57.51,233500.0,41.0357,41.0428,40.8086,40.8157,233500.0
2009-10-06 14:30:00,57.51,57.54,57.46,57.51,179900.0,40.8157,40.837,40.7802,40.8157,179900.0
2009-10-06 14:40:00,57.52,57.53,57.44,57.46,106900.0,40.8228,40.8299,40.766,40.7802,106900.0
2009-10-06 14:50:00,57.46,57.62,57.46,57.62,135200.0,40.7802,40.8938,40.7802,40.8938,135200.0
2009-10-06 15:00:00,57.61,57.74,57.58,57.73,113600.0,40.8867,40.9789,40.8654,40.9718,113600.0
2009-10-06 15:10:00,57.73,57.92,57.73,57.85,203500.0,40.9718,41.1067,40.9718,41.057,203500.0
2009-10-06 15:20:00,57.84,57.98,57.79,57.9,256800.0,41.0499,41.1493,41.0144,41.0925,256800.0
2009-10-06 15:30:00,57.89,57.9,57.77,57.78,159900.0,41.0854,41.0925,41.0002,41.0073,159900.0
2009-10-06 15:40:00,57.77,57.78,57.67,57.72,186100.0,41.0002,41.0073,40.9292,40.9647,186100.0
2009-10-06 15:50:00,57.73,57.96,57.72,57.93,391300.0,40.9718,41.1351,40.9647,41.1138,391300.0
2009-10-07 09:30:00,59.72,60.3,59.02,60.28,1707100.0,42.3842,42.7958,41.8874,42.7816,1707100.0
2009-10-07 09:40:00,60.3,60.3,59.53,59.74,863800.0,42.7958,42.7958,42.2493,42.3984,863800.0
2009-10-07 09:50:00,59.67,59.75,59.3,59.53,460900.0,42.3487,42.4054,42.0861,42.2493,460900.0
2009-10-07 10:00:00,59.53,59.78,59.39,59.44,284800.0,42.2493,42.4267,42.15,42.1854,284800.0
2009-10-07 10:10:00,59.45,59.61,59.33,59.6,242100.0,42.1925,42.3061,42.1074,42.299,242100.0
2009-10-07 10:20:00,59.61,60.05,59.6,59.99,395200.0,42.3061,42.6184,42.299,42.5758,395200.0
2009-10-07 10:30:00,59.99,60.01,59.62,59.78,251200.0,42.5758,42.59,42.3132,42.4267,251200.0
2009-10-07 10:40:00,59.78,59.78,59.6,59.62,131900.0,42.4267,42.4267,42.299,42.3132,131900.0
2009-10-07 10:50:00,59.63,59.72,59.62,59.67,74500.0,42.3203,42.3842,42.3132,42.3487,74500.0
2009-10-07 11:00:00,59.67,59.87,59.67,59.76,132500.0,42.3487,42.4906,42.3487,42.4125,132500.0
2009-10-07 11:10:00,59.76,59.78,59.61,59.66,83300.0,42.4125,42.4267,42.3061,42.3416,83300.0
2009-10-07 11:20:00,59.66,59.7,59.51,59.51,130200.0,42.3416,42.37,42.2351,42.2351,130200.0
2009-10-07 11:30:00,59.51,59.57,58.86,58.94,561400.0,42.2351,42.2777,41.7738,41.8306,561400.0
2009-10-07 11:40:00,58.94,59.37,58.93,59.22,605700.0,41.8306,42.1358,41.8235,42.0293,605700.0
2009-10-07 11:50:00,59.21,59.53,59.2,59.37,228500.0,42.0222,42.2493,42.0151,42.1358,228500.0
2009-10-07 12:00:00,59.36,59.4,59.21,59.21,112100.0,42.1287,42.157,42.0222,42.0222,112100.0
2009-10-07 12:10:00,59.21,59.3,59.18,59.27,107200.0,42.0222,42.0861,42.0009,42.0648,107200.0
2009-10-07 12:20:00,59.27,59.34,59.21,59.21,81100.0,42.0648,42.1145,42.0222,42.0222,81100.0
2009-10-07 12:30:00,59.21,59.22,59.05,59.1,218000.0,42.0222,42.0293,41.9086,41.9441,218000.0
2009-10-07 12:40:00,59.1,59.17,59.1,59.14,88600.0,41.9441,41.9938,41.9441,41.9725,88600.0
2009-10-07 12:50:00,59.14,59.24,59.14,59.19,58800.0,41.9725,42.0435,41.9725,42.008,58800.0
2009-10-07 13:00:00,59.19,59.27,59.18,59.19,80900.0,42.008,42.0648,42.0009,42.008,80900.0
2009-10-07 13:10:00,59.19,59.26,59.16,59.25,37300.0,42.008,42.0577,41.9867,42.0506,37300.0
2009-10-07 13:20:00,59.24,59.31,59.22,59.29,74100.0,42.0435,42.0932,42.0293,42.079,74100.0
2009-10-07 13:30:00,59.29,59.43,59.29,59.41,47900.0,42.079,42.1783,42.079,42.1641,47900.0
2009-10-07 13:40:00,59.41,59.41,59.29,59.3,144300.0,42.1641,42.1641,42.079,42.0861,144300.0
2009-10-07 13:50:00,59.3,59.34,59.23,59.27,85000.0,42.0861,42.1145,42.0364,42.0648,85000.0
2009-10-07 14:00:00,59.27,59.28,59.23,59.24,112500.0,42.0648,42.0719,42.0364,42.0435,112500.0
2009-10-07 14:10:00,59.24,59.26,59.21,59.26,113100.0,42.0435,42.0577,42.0222,42.0577,113100.0
2009-10-07 14:20:00,59.26,59.37,59.22,59.35,121800.0,42.0577,42.1358,42.0293,42.1216,121800.0
2009-10-07 14:30:00,59.34,59.35,59.26,59.26,70400.0,42.1145,42.1216,42.0577,42.0577,70400.0
2009-10-07 14:40:00,59.27,59.29,59.2,59.22,280600.0,42.0648,42.079,42.0151,42.0293,280600.0
2009-10-07 14:50:00,59.22,59.24,59.05,59.06,105700.0,42.0293,42.0435,41.9086,41.9157,105700.0
2009-10-07 15:00:00,59.05,59.06,58.9,58.97,210400.0,41.9086,41.9157,41.8022,41.8519,210400.0
2009-10-07 15:10:00,58.97,59.02,58.88,58.92,170700.0,41.8519,41.8874,41.788,41.8164,170700.0
2009-10-07 15:20:00,58.92,59.04,58.9,59.0,184700.0,41.8164,41.9016,41.8022,41.8732,184700.0
2009-10-07 15:30:00,58.99,59.1,58.98,59.04,252700.0,41.8661,41.9441,41.859,41.9016,252700.0
2009-10-07 15:40:00,59.04,59.13,58.99,59.0,539500.0,41.9016,41.9654,41.8661,41.8732,539500.0
2009-10-07 15:50:00,58.99,59.02,58.95,58.99,673000.0,41.8661,41.8874,41.8377,41.8661,673000.0
2009-10-08 09:30:00,59.28,59.37,58.65,59.22,393200.0,42.0719,42.1358,41.6248,42.0293,393200.0
2009-10-08 09:40:00,59.21,59.38,58.97,58.97,224700.0,42.0222,42.1429,41.8519,41.8519,224700.0
2009-10-08 09:50:00,58.98,59.02,58.74,59.02,283400.0,41.859,41.8874,41.6886,41.8874,283400.0
2009-10-08 10:00:00,59.02,59.06,58.96,58.98,194100.0,41.8874,41.9157,41.8448,41.859,194100.0
2009-10-08 10:10:00,58.99,59.22,58.96,59.13,100300.0,41.8661,42.0293,41.8448,41.9654,100300.0
2009-10-08 10:20:00,59.13,59.25,59.13,59.24,83900.0,41.9654,42.0506,41.9654,42.0435,83900.0
2009-10-08 10:30:00,59.24,59.24,59.05,59.06,96500.0,42.0435,42.0435,41.9086,41.9157,96500.0
2009-10-08 10:40:00,59.07,59.07,58.93,59.05,88500.0,41.9228,41.9228,41.8235,41.9086,88500.0
2009-10-08 10:50:00,59.05,59.14,59.02,59.02,59000.0,41.9086,41.9725,41.8874,41.8874,59000.0
2009-10-08 11:00:00,59.01,59.06,58.85,58.85,82800.0,41.8803,41.9157,41.7667,41.7667,82800.0
2009-10-08 11:10:00,58.85,58.88,58.73,58.86,126500.0,41.7667,41.788,41.6815,41.7738,126500.0
2009-10-08 11:20:00,58.87,59.03,58.86,59.0,92600.0,41.7809,41.8945,41.7738,41.8732,92600.0
2009-10-08 11:30:00,59.01,59.09,59.0,59.03,56700.0,41.8803,41.937,41.8732,41.8945,56700.0
2009-10-08 11:40:00,59.03,59.03,58.85,58.85,95000.0,41.8945,41.8945,41.7667,41.7667,95000.0
2009-10-08 11:50:00,58.84,58.99,58.83,58.98,84700.0,41.7596,41.8661,41.7525,41.859,84700.0
2009-10-08 12:00:00,58.98,58.99,58.84,58.85,70800.0,41.859,41.8661,41.7596,41.7667,70800.0
2009-10-08 12:10:00,58.85,58.85,58.75,58.76,63500.0,41.7667,41.7667,41.6957,41.7028,63500.0
2009-10-08 12:20:00,58.77,58.78,58.7,58.7,112900.0,41.7099,41.717,41.6602,41.6602,112900.0
2009-10-08 12:30:00,58.71,58.72,58.62,58.62,116700.0,41.6673,41.6744,41.6035,41.6035,116700.0
2009-10-08 12:40:00,58.61,58.61,58.5,58.5,145000.0,41.5964,41.5964,41.5183,41.5183,145000.0
2009-10-08 12:50:00,58.5,58.5,58.47,58.48,53700.0,41.5183,41.5183,41.497,41.5041,53700.0
2009-10-08 13:00:00,58.48,58.58,58.47,58.5,166500.0,41.5041,41.5751,41.497,41.5183,166500.0
2009-10-08 13:10:00,58.49,58.51,58.44,58.5,70600.0,41.5112,41.5254,41.4757,41.5183,70600.0
2009-10-08 13:20:00,58.49,58.65,58.49,58.65,62700.0,41.5112,41.6248,41.5112,41.6248,62700.0
2009-10-08 13:30:00,58.65,58.71,58.61,58.65,118800.0,41.6248,41.6673,41.5964,41.6248,118800.0
2009-10-08 13:40:00,58.66,58.79,58.65,58.72,86900.0,41.6319,41.7241,41.6248,41.6744,86900.0
2009-10-08 13:50:00,58.72,58.74,58.7,58.73,38700.0,41.6744,41.6886,41.6602,41.6815,38700.0
2009-10-08 14:00:00,58.73,58.73,58.66,58.69,31300.0,41.6815,41.6815,41.6319,41.6532,31300.0
2009-10-08 14:10:00,58.69,58.69,58.6,58.6,42600.0,41.6532,41.6532,41.5893,41.5893,42600.0
2009-10-08 14:20:00,58.6,58.61,58.4,58.4,121500.0,41.5893,41.5964,41.4473,41.4473,121500.0
2009-10-08 14:30:00,58.4,58.54,58.39,58.53,60300.0,41.4473,41.5467,41.4402,41.5396,60300.0
2009-10-08 14:40:00,58.53,58.6,58.47,58.58,82900.0,41.5396,41.5893,41.497,41.5751,82900.0
2009-10-08 14:50:00,58.58,58.64,58.52,58.62,75700.0,41.5751,41.6177,41.5325,41.6035,75700.0
2009-10-08 15:00:00,58.62,58.76,58.62,58.71,109800.0,41.6035,41.7028,41.6035,41.6673,109800.0
2009-10-08 15:10:00,58.71,58.71,58.66,58.66,58200.0,41.6673,41.6673,41.6319,41.6319,58200.0
2009-10-08 15:20:00,58.67,58.67,58.63,58.64,82200.0,41.639,41.639,41.6106,41.6177,82200.0
2009-10-08 15:30:00,58.64,58.65,58.51,58.55,163000.0,41.6177,41.6248,41.5254,41.5538,163000.0
2009-10-08 15:40:00,58.54,58.59,58.54,58.57,126300.0,41.5467,41.5822,41.5467,41.568,126300.0
2009-10-08 15:50:00,58.56,58.64,58.52,58.53,445200.0,41.5609,41.6177,41.5325,41.5396,445200.0
2009-10-09 09:30:00,58.04,58.2,57.75,57.93,838000.0,41.1918,41.3054,40.986,41.1138,838000.0
2009-10-09 09:40:00,57.92,58.34,57.92,58.34,183500.0,41.1067,41.4048,41.1067,41.4048,183500.0
2009-10-09 09:50:00,58.34,58.39,58.21,58.25,162800.0,41.4048,41.4402,41.3125,41.3409,162800.0
2009-10-09 10:00:00,58.25,58.28,58.13,58.15,185900.0,41.3409,41.3622,41.2557,41.2699,185900.0
2009-10-09 10:10:00,58.14,58.23,57.73,57.75,326400.0,41.2628,41.3267,40.9718,40.986,326400.0
2009-10-09 10:20:00,57.75,57.92,57.75,57.89,122400.0,40.986,41.1067,40.986,41.0854,122400.0
2009-10-09 10:30:00,57.9,57.94,57.72,57.76,128700.0,41.0925,41.1209,40.9647,40.9931,128700.0
2009-10-09 10:40:00,57.77,58.01,57.72,58.01,247400.0,41.0002,41.1705,40.9647,41.1705,247400.0
2009-10-09 10:50:00,58.01,58.27,58.0,58.24,117000.0,41.1705,41.3551,41.1634,41.3338,117000.0
2009-10-09 11:00:00,58.23,58.32,58.17,58.26,70000.0,41.3267,41.3906,41.2841,41.348,70000.0
2009-10-09 11:10:00,58.26,58.28,58.15,58.18,95700.0,41.348,41.3622,41.2699,41.2912,95700.0
2009-10-09 11:20:00,58.18,58.35,58.18,58.34,98500.0,41.2912,41.4118,41.2912,41.4048,98500.0
2009-10-09 11:30:00,58.33,58.34,58.28,58.34,98100.0,41.3977,41.4048,41.3622,41.4048,98100.0
2009-10-09 11:40:00,58.34,58.35,58.29,58.31,34700.0,41.4048,41.4118,41.3693,41.3835,34700.0
2009-10-09 11:50:00,58.3,58.32,58.19,58.19,159700.0,41.3764,41.3906,41.2983,41.2983,159700.0
2009-10-09 12:00:00,58.19,58.19,58.04,58.09,99700.0,41.2983,41.2983,41.1918,41.2273,99700.0
2009-10-09 12:10:00,58.09,58.14,58.06,58.06,52600.0,41.2273,41.2628,41.206,41.206,52600.0
2009-10-09 12:20:00,58.06,58.07,58.02,58.03,48500.0,41.206,41.2131,41.1776,41.1847,48500.0
2009-10-09 12:30:00,58.04,58.04,57.99,57.99,50900.0,41.1918,41.1918,41.1564,41.1564,50900.0
2009-10-09 12:40:00,57.99,58.08,57.99,58.08,84400.0,41.1564,41.2202,41.1564,41.2202,84400.0
2009-10-09 12:50:00,58.08,58.37,58.07,58.34,157400.0,41.2202,41.426,41.2131,41.4048,157400.0
2009-10-09 13:00:00,58.34,58.4,58.26,58.35,147500.0,41.4048,41.4473,41.348,41.4118,147500.0
2009-10-09 13:10:00,58.35,58.44,58.33,58.4,95400.0,41.4118,41.4757,41.3977,41.4473,95400.0
2009-10-09 13:20:00,58.41,58.48,58.4,58.42,76000.0,41.4544,41.5041,41.4473,41.4615,76000.0
2009-10-09 13:30:00,58.43,58.43,58.41,58.41,36500.0,41.4686,41.4686,41.4544,41.4544,36500.0
2009-10-09 13:40:00,58.41,58.45,58.39,58.42,59000.0,41.4544,41.4828,41.4402,41.4615,59000.0
2009-10-09 13:50:00,58.43,58.52,58.41,58.46,86100.0,41.4686,41.5325,41.4544,41.4899,86100.0
2009-10-09 14:00:00,58.46,58.48,58.43,58.43,93500.0,41.4899,41.5041,41.4686,41.4686,93500.0
2009-10-09 14:10:00,58.44,58.44,58.38,58.42,96700.0,41.4757,41.4757,41.4331,41.4615,96700.0
2009-10-09 14:20:00,58.42,58.43,58.35,58.39,46200.0,41.4615,41.4686,41.4118,41.4402,46200.0
2009-10-09 14:30:00,58.4,58.42,58.37,58.41,38900.0,41.4473,41.4615,41.426,41.4544,38900.0
2009-10-09 14:40:00,58.42,58.46,58.38,58.46,53600.0,41.4615,41.4899,41.4331,41.4899,53600.0
2009-10-09 14:50:00,58.46,58.46,58.43,58.46,52700.0,41.4899,41.4899,41.4686,41.4899,52700.0
2009-10-09 15:00:00,58.46,58.62,58.46,58.6,135400.0,41.4899,41.6035,41.4899,41.5893,135400.0
2009-10-09 15:10:00,58.6,58.69,58.6,58.64,124400.0,41.5893,41.6532,41.5893,41.6177,124400.0
2009-10-09 15:20:00,58.64,58.67,58.57,58.57,90700.0,41.6177,41.639,41.568,41.568,90700.0
2009-10-09 15:30:00,58.57,58.62,58.52,58.61,131700.0,41.568,41.6035,41.5325,41.5964,131700.0
2009-10-09 15:40:00,58.62,58.65,58.56,58.59,148600.0,41.6035,41.6248,41.5609,41.5822,148600.0
2009-10-09 15:50:00,58.59,58.68,58.59,58.64,295500.0,41.5822,41.6461,41.5822,41.6177,295500.0
2009-10-12 09:30:00,58.38,58.83,58.38,58.79,156600.0,41.4331,41.7525,41.4331,41.7241,156600.0
2009-10-12 09:40:00,58.8,58.82,58.6,58.6,82400.0,41.7312,41.7454,41.5893,41.5893,82400.0
2009-10-12 09:50:00,58.61,58.67,58.53,58.61,129800.0,41.5964,41.639,41.5396,41.5964,129800.0
2009-10-12 10:00:00,58.61,58.7,58.59,58.68,89500.0,41.5964,41.6602,41.5822,41.6461,89500.0
2009-10-12 10:10:00,58.68,58.69,58.48,58.48,145900.0,41.6461,41.6532,41.5041,41.5041,145900.0
2009-10-12 10:20:00,58.48,58.48,58.35,58.42,84900.0,41.5041,41.5041,41.4118,41.4615,84900.0
2009-10-12 10:30:00,58.42,58.51,58.4,58.49,45800.0,41.4615,41.5254,41.4473,41.5112,45800.0
2009-10-12 10:40:00,58.5,58.53,58.5,58.51,40100.0,41.5183,41.5396,41.5183,41.5254,40100.0
2009-10-12 10:50:00,58.51,58.52,58.43,58.43,61100.0,41.5254,41.5325,41.4686,41.4686,61100.0
2009-10-12 11:00:00,58.42,58.42,58.35,58.35,63000.0,41.4615,41.4615,41.4118,41.4118,63000.0
2009-10-12 11:10:00,58.35,58.35,58.26,58.26,54500.0,41.4118,41.4118,41.348,41.348,54500.0
2009-10-12 11:20:00,58.27,58.29,58.19,58.19,41600.0,41.3551,41.3693,41.2983,41.2983,41600.0
2009-10-12 11:30:00,58.19,58.19,58.06,58.1,67100.0,41.2983,41.2983,41.206,41.2344,67100.0
2009-10-12 11:40:00,58.1,58.12,58.05,58.07,25800.0,41.2344,41.2486,41.1989,41.2131,25800.0
2009-10-12 11:50:00,58.06,58.1,58.05,58.09,31000.0,41.206,41.2344,41.1989,41.2273,31000.0
2009-10-12 12:00:00,58.09,58.11,57.99,58.0,79400.0,41.2273,41.2415,41.1564,41.1634,79400.0
2009-10-12 12:10:00,58.01,58.1,58.0,58.09,22100.0,41.1705,41.2344,41.1634,41.2273,22100.0
2009-10-12 12:20:00,58.08,58.08,58.04,58.05,23300.0,41.2202,41.2202,41.1918,41.1989,23300.0
2009-10-12 12:30:00,58.05,58.1,58.02,58.09,31000.0,41.1989,41.2344,41.1776,41.2273,31000.0
2009-10-12 12:40:00,58.1,58.11,58.07,58.11,30200.0,41.2344,41.2415,41.2131,41.2415,30200.0
2009-10-12 12:50:00,58.11,58.18,58.1,58.17,31000.0,41.2415,41.2912,41.2344,41.2841,31000.0
2009-10-12 13:00:00,58.18,58.22,58.16,58.2,33100.0,41.2912,41.3196,41.277,41.3054,33100.0
2009-10-12 13:10:00,58.2,58.25,58.18,58.25,27800.0,41.3054,41.3409,41.2912,41.3409,27800.0
2009-10-12 13:20:00,58.25,58.27,58.22,58.22,32800.0,41.3409,41.3551,41.3196,41.3196,32800.0
2009-10-12 13:30:00,58.22,58.22,58.12,58.12,61100.0,41.3196,41.3196,41.2486,41.2486,61100.0
2009-10-12 13:40:00,58.12,58.17,58.07,58.07,33500.0,41.2486,41.2841,41.2131,41.2131,33500.0
2009-10-12 13:50:00,58.07,58.14,58.02,58.14,39900.0,41.2131,41.2628,41.1776,41.2628,39900.0
2009-10-12 14:00:00,58.14,58.15,58.02,58.02,48900.0,41.2628,41.2699,41.1776,41.1776,48900.0
2009-10-12 14:10:00,58.02,58.03,57.94,57.96,71200.0,41.1776,41.1847,41.1209,41.1351,71200.0
2009-10-12 14:20:00,57.95,57.97,57.85,57.89,89400.0,41.128,41.1422,41.057,41.0854,89400.0
2009-10-12 14:30:00,57.89,58.0,57.8,57.83,238200.0,41.0854,41.1634,41.0215,41.0428,238200.0
2009-10-12 14:40:00,57.83,57.83,57.76,57.81,66900.0,41.0428,41.0428,40.9931,41.0286,66900.0
2009-10-12 14:50:00,57.81,57.87,57.81,57.86,48000.0,41.0286,41.0712,41.0286,41.0641,48000.0
2009-10-12 15:00:00,57.85,57.89,57.83,57.88,72800.0,41.057,41.0854,41.0428,41.0783,72800.0
2009-10-12 15:10:00,57.89,57.96,57.89,57.92,48200.0,41.0854,41.1351,41.0854,41.1067,48200.0
2009-10-12 15:20:00,57.93,57.96,57.9,57.92,62600.0,41.1138,41.1351,41.0925,41.1067,62600.0
2009-10-12 15:30:00,57.92,57.97,57.92,57.92,69600.0,41.1067,41.1422,41.1067,41.1067,69600.0
2009-10-12 15:40:00,57.93,57.93,57.86,57.88,112300.0,41.1138,41.1138,41.0641,41.0783,112300.0
2009-10-12 15:50:00,57.88,58.02,57.88,58.02,259500.0,41.0783,41.1776,41.0783,41.1776,259500.0
2009-10-13 09:30:00,57.9,57.98,57.75,57.97,100300.0,41.0925,41.1493,40.986,41.1422,100300.0
2009-10-13 09:40:00,57.97,58.05,57.91,58.05,68500.0,41.1422,41.1989,41.0996,41.1989,68500.0
2009-10-13 09:50:00,58.04,58.37,58.04,58.25,161200.0,41.1918,41.426,41.1918,41.3409,161200.0
2009-10-13 10:00:00,58.25,58.3,58.15,58.26,105600.0,41.3409,41.3764,41.2699,41.348,105600.0
2009-10-13 10:10:00,58.27,58.38,58.24,58.38,68200.0,41.3551,41.4331,41.3338,41.4331,68200.0
2009-10-13 10:20:00,58.38,58.48,58.28,58.47,130400.0,41.4331,41.5041,41.3622,41.497,130400.0
2009-10-13 10:30:00,58.48,58.53,58.3,58.3,134600.0,41.5041,41.5396,41.3764,41.3764,134600.0
2009-10-13 10:40:00,58.3,58.47,58.29,58.44,64200.0,41.3764,41.497,41.3693,41.4757,64200.0
2009-10-13 10:50:00,58.44,58.5,58.38,58.5,105300.0,41.4757,41.5183,41.4331,41.5183,105300.0
2009-10-13 11:00:00,58.5,58.6,58.5,58.59,130200.0,41.5183,41.5893,41.5183,41.5822,130200.0
2009-10-13 11:10:00,58.58,58.72,58.58,58.63,122300.0,41.5751,41.6744,41.5751,41.6106,122300.0
2009-10-13 11:20:00,58.64,58.78,58.63,58.77,74300.0,41.6177,41.717,41.6106,41.7099,74300.0
2009-10-13 11:30:00,58.77,58.84,58.74,58.77,91600.0,41.7099,41.7596,41.6886,41.7099,91600.0
2009-10-13 11:40:00,58.78,58.83,58.71,58.74,73100.0,41.717,41.7525,41.6673,41.6886,73100.0
2009-10-13 11:50:00,58.75,58.87,58.75,58.8,65200.0,41.6957,41.7809,41.6957,41.7312,65200.0
2009-10-13 12:00:00,58.8,58.8,58.72,58.79,45200.0,41.7312,41.7312,41.6744,41.7241,45200.0
2009-10-13 12:10:00,58.79,58.87,58.77,58.78,72900.0,41.7241,41.7809,41.7099,41.717,72900.0
2009-10-13 12:20:00,58.78,58.78,58.58,58.58,108400.0,41.717,41.717,41.5751,41.5751,108400.0
2009-10-13 12:30:00,58.59,58.6,58.56,58.6,43700.0,41.5822,41.5893,41.5609,41.5893,43700.0
2009-10-13 12:40:00,58.59,58.63,58.54,58.54,47300.0,41.5822,41.6106,41.5467,41.5467,47300.0
2009-10-13 12:50:00,58.54,58.57,58.4,58.44,364900.0,41.5467,41.568,41.4473,41.4757,364900.0
2009-10-13 13:00:00,58.44,58.56,58.44,58.56,99200.0,41.4757,41.5609,41.4757,41.5609,99200.0
2009-10-13 13:10:00,58.55,58.66,58.53,58.64,48500.0,41.5538,41.6319,41.5396,41.6177,48500.0
2009-10-13 13:20:00,58.64,58.64,58.55,58.61,69200.0,41.6177,41.6177,41.5538,41.5964,69200.0
2009-10-13 13:30:00,58.62,58.64,58.59,58.63,64100.0,41.6035,41.6177,41.5822,41.6106,64100.0
2009-10-13 13:40:00,58.64,58.68,58.59,58.59,55500.0,41.6177,41.6461,41.5822,41.5822,55500.0
2009-10-13 13:50:00,58.59,58.7,58.58,58.69,129300.0,41.5822,41.6602,41.5751,41.6532,129300.0
2009-10-13 14:00:00,58.69,58.72,58.49,58.54,178800.0,41.6532,41.6744,41.5112,41.5467,178800.0
2009-10-13 14:10:00,58.53,58.57,58.47,58.51,69800.0,41.5396,41.568,41.497,41.5254,69800.0
2009-10-13 14:20:00,58.51,58.56,58.48,58.54,57000.0,41.5254,41.5609,41.5041,41.5467,57000.0
2009-10-13 14:30:00,58.55,58.61,58.52,58.53,83000.0,41.5538,41.5964,41.5325,41.5396,83000.0
2009-10-13 14:40:00,58.53,58.7,58.5,58.69,179800.0,41.5396,41.6602,41.5183,41.6532,179800.0
2009-10-13 14:50:00,58.69,58.69,58.6,58.63,78700.0,41.6532,41.6532,41.5893,41.6106,78700.0
2009-10-13 15:00:00,58.64,58.72,58.61,58.63,113800.0,41.6177,41.6744,41.5964,41.6106,113800.0
2009-10-13 15:10:00,58.63,58.7,58.62,58.67,134100.0,41.6106,41.6602,41.6035,41.639,134100.0
2009-10-13 15:20:00,58.67,58.72,58.64,58.66,90800.0,41.639,41.6744,41.6177,41.6319,90800.0
2009-10-13 15:30:00,58.66,58.66,58.51,58.52,130900.0,41.6319,41.6319,41.5254,41.5325,130900.0
2009-10-13 15:40:00,58.51,58.59,58.5,58.55,187500.0,41.5254,41.5822,41.5183,41.5538,187500.0
2009-10-13 15:50:00,58.54,58.55,58.42,58.49,390400.0,41.5467,41.5538,41.4615,41.5112,390400.0
2009-10-14 09:30:00,59.0,59.0,58.82,58.88,270600.0,41.8732,41.8732,41.7454,41.788,270600.0
2009-10-14 09:40:00,58.86,58.9,58.76,58.87,162100.0,41.7738,41.8022,41.7028,41.7809,162100.0
2009-10-14 09:50:00,58.87,58.91,58.81,58.86,130300.0,41.7809,41.8093,41.7383,41.7738,130300.0
2009-10-14 10:00:00,58.88,58.89,58.76,58.84,143500.0,41.788,41.7951,41.7028,41.7596,143500.0
2009-10-14 10:10:00,58.83,58.93,58.82,58.9,67600.0,41.7525,41.8235,41.7454,41.8022,67600.0
2009-10-14 10:20:00,58.91,58.92,58.58,58.68,145300.0,41.8093,41.8164,41.5751,41.6461,145300.0
2009-10-14 10:30:00,58.68,58.77,58.67,58.72,46900.0,41.6461,41.7099,41.639,41.6744,46900.0
2009-10-14 10:40:00,58.73,58.76,58.66,58.73,37900.0,41.6815,41.7028,41.6319,41.6815,37900.0
2009-10-14 10:50:00,58.73,58.76,58.64,58.74,37100.0,41.6815,41.7028,41.6177,41.6886,37100.0
2009-10-14 11:00:00,58.74,58.88,58.72,58.88,42700.0,41.6886,41.788,41.6744,41.788,42700.0
2009-10-14 11:10:00,58.88,58.88,58.77,58.77,25000.0,41.788,41.788,41.7099,41.7099,25000.0
2009-10-14 11:20:00,58.77,58.87,58.75,58.87,25700.0,41.7099,41.7809,41.6957,41.7809,25700.0
2009-10-14 11:30:00,58.87,58.88,58.69,58.7,53100.0,41.7809,41.788,41.6532,41.6602,53100.0
2009-10-14 11:40:00,58.69,58.77,58.67,58.77,32000.0,41.6532,41.7099,41.639,41.7099,32000.0
2009-10-14 11:50:00,58.77,58.79,58.67,58.67,56900.0,41.7099,41.7241,41.639,41.639,56900.0
2009-10-14 12:00:00,58.68,58.69,58.59,58.61,89500.0,41.6461,41.6532,41.5822,41.5964,89500.0
2009-10-14 12:10:00,58.6,58.61,58.53,58.53,43400.0,41.5893,41.5964,41.5396,41.5396,43400.0
2009-10-14 12:20:00,58.53,58.55,58.48,58.48,60700.0,41.5396,41.5538,41.5041,41.5041,60700.0
2009-10-14 12:30:00,58.48,58.58,58.48,58.58,30900.0,41.5041,41.5751,41.5041,41.5751,30900.0
2009-10-14 12:40:00,58.58,58.59,58.45,58.47,52900.0,41.5751,41.5822,41.4828,41.497,52900.0
2009-10-14 12:50:00,58.47,58.55,58.44,58.55,33400.0,41.497,41.5538,41.4757,41.5538,33400.0
2009-10-14 13:00:00,58.56,58.65,58.55,58.61,48600.0,41.5609,41.6248,41.5538,41.5964,48600.0
2009-10-14 13:10:00,58.6,58.72,58.6,58.63,68300.0,41.5893,41.6744,41.5893,41.6106,68300.0
2009-10-14 13:20:00,58.62,58.66,58.56,58.62,45000.0,41.6035,41.6319,41.5609,41.6035,45000.0
2009-10-14 13:30:00,58.63,58.66,58.6,58.64,36200.0,41.6106,41.6319,41.5893,41.6177,36200.0
2009-10-14 13:40:00,58.65,58.7,58.64,58.7,35900.0,41.6248,41.6602,41.6177,41.6602,35900.0
2009-10-14 13:50:00,58.69,58.69,58.59,58.65,49500.0,41.6532,41.6532,41.5822,41.6248,49500.0
2009-10-14 14:00:00,58.64,58.7,58.6,58.7,62300.0,41.6177,41.6602,41.5893,41.6602,62300.0
2009-10-14 14:10:00,58.7,58.7,58.62,58.67,62100.0,41.6602,41.6602,41.6035,41.639,62100.0
2009-10-14 14:20:00,58.66,58.71,58.58,58.6,54300.0,41.6319,41.6673,41.5751,41.5893,54300.0
2009-10-14 14:30:00,58.6,58.67,58.55,58.61,67700.0,41.5893,41.639,41.5538,41.5964,67700.0
2009-10-14 14:40:00,58.61,58.65,58.59,58.63,46700.0,41.5964,41.6248,41.5822,41.6106,46700.0
2009-10-14 14:50:00,58.63,58.68,58.63,58.65,44300.0,41.6106,41.6461,41.6106,41.6248,44300.0
2009-10-14 15:00:00,58.65,58.79,58.65,58.79,97700.0,41.6248,41.7241,41.6248,41.7241,97700.0
2009-10-14 15:10:00,58.79,58.81,58.76,58.77,83300.0,41.7241,41.7383,41.7028,41.7099,83300.0
2009-10-14 15:20:00,58.76,58.85,58.72,58.81,127400.0,41.7028,41.7667,41.6744,41.7383,127400.0
2009-10-14 15:30:00,58.81,58.88,58.76,58.88,153200.0,41.7383,41.788,41.7028,41.788,153200.0
2009-10-14 15:40:00,58.88,58.88,58.74,58.75,159800.0,41.788,41.788,41.6886,41.6957,159800.0
2009-10-14 15:50:00,58.75,58.77,58.69,58.76,320600.0,41.6957,41.7099,41.6532,41.7028,320600.0
2009-10-15 09:30:00,58.41,58.73,58.39,58.53,91300.0,41.4544,41.6815,41.4402,41.5396,91300.0
2009-10-15 09:40:00,58.54,58.87,58.53,58.75,65500.0,41.5467,41.7809,41.5396,41.6957,65500.0
2009-10-15 09:50:00,58.75,58.88,58.75,58.88,43200.0,41.6957,41.788,41.6957,41.788,43200.0
2009-10-15 10:00:00,58.87,58.99,58.75,58.98,82000.0,41.7809,41.8661,41.6957,41.859,82000.0
2009-10-15 10:10:00,58.98,59.04,58.78,58.92,77300.0,41.859,41.9016,41.717,41.8164,77300.0
2009-10-15 10:20:00,58.92,58.99,58.81,58.95,51700.0,41.8164,41.8661,41.7383,41.8377,51700.0
2009-10-15 10:30:00,58.95,58.97,58.75,58.83,74200.0,41.8377,41.8519,41.6957,41.7525,74200.0
2009-10-15 10:40:00,58.82,58.95,58.74,58.88,79700.0,41.7454,41.8377,41.6886,41.788,79700.0
2009-10-15 10:50:00,58.88,58.99,58.8,58.98,41300.0,41.788,41.8661,41.7312,41.859,41300.0
2009-10-15 11:00:00,58.98,59.0,58.88,58.92,43200.0,41.859,41.8732,41.788,41.8164,43200.0
2009-10-15 11:10:00,58.92,58.96,58.89,58.9,25800.0,41.8164,41.8448,41.7951,41.8022,25800.0
2009-10-15 11:20:00,58.88,58.94,58.79,58.9,45400.0,41.788,41.8306,41.7241,41.8022,45400.0
2009-10-15 11:30:00,58.9,58.93,58.8,58.85,41600.0,41.8022,41.8235,41.7312,41.7667,41600.0
2009-10-15 11:40:00,58.83,58.91,58.81,58.9,29400.0,41.7525,41.8093,41.7383,41.8022,29400.0
2009-10-15 11:50:00,58.91,58.95,58.85,58.93,42300.0,41.8093,41.8377,41.7667,41.8235,42300.0
2009-10-15 12:00:00,58.94,58.99,58.91,58.92,39500.0,41.8306,41.8661,41.8093,41.8164,39500.0
2009-10-15 12:10:00,58.9,58.97,58.88,58.96,24900.0,41.8022,41.8519,41.788,41.8448,24900.0
2009-10-15 12:20:00,58.97,58.97,58.83,58.83,24800.0,41.8519,41.8519,41.7525,41.7525,24800.0
2009-10-15 12:30:00,58.82,58.85,58.74,58.74,49900.0,41.7454,41.7667,41.6886,41.6886,49900.0
2009-10-15 12:40:00,58.74,58.75,58.72,58.74,24400.0,41.6886,41.6957,41.6744,41.6886,24400.0
2009-10-15 12:50:00,58.75,58.75,58.62,58.62,43300.0,41.6957,41.6957,41.6035,41.6035,43300.0
2009-10-15 13:00:00,58.62,58.63,58.57,58.58,39900.0,41.6035,41.6106,41.568,41.5751,39900.0
2009-10-15 13:10:00,58.58,58.58,58.49,58.57,34500.0,41.5751,41.5751,41.5112,41.568,34500.0
2009-10-15 13:20:00,58.57,58.57,58.51,58.57,25500.0,41.568,41.568,41.5254,41.568,25500.0
2009-10-15 13:30:00,58.57,58.7,58.56,58.69,38500.0,41.568,41.6602,41.5609,41.6532,38500.0
2009-10-15 13:40:00,58.7,58.75,58.68,58.72,21300.0,41.6602,41.6957,41.6461,41.6744,21300.0
2009-10-15 13:50:00,58.72,58.74,58.66,58.74,20400.0,41.6744,41.6886,41.6319,41.6886,20400.0
2009-10-15 14:00:00,58.73,58.76,58.71,58.74,31000.0,41.6815,41.7028,41.6673,41.6886,31000.0
2009-10-15 14:10:00,58.73,58.75,58.66,58.74,39100.0,41.6815,41.6957,41.6319,41.6886,39100.0
2009-10-15 14:20:00,58.75,58.89,58.71,58.85,109800.0,41.6957,41.7951,41.6673,41.7667,109800.0
2009-10-15 14:30:00,58.85,58.96,58.84,58.94,75700.0,41.7667,41.8448,41.7596,41.8306,75700.0
2009-10-15 14:40:00,58.95,58.96,58.9,58.95,52700.0,41.8377,41.8448,41.8022,41.8377,52700.0
2009-10-15 14:50:00,58.93,58.97,58.91,58.96,58100.0,41.8235,41.8519,41.8093,41.8448,58100.0
2009-10-15 15:00:00,58.96,58.97,58.86,58.89,91300.0,41.8448,41.8519,41.7738,41.7951,91300.0
2009-10-15 15:10:00,58.89,58.92,58.84,58.85,60500.0,41.7951,41.8164,41.7596,41.7667,60500.0
2009-10-15 15:20:00,58.84,58.84,58.76,58.77,73900.0,41.7596,41.7596,41.7028,41.7099,73900.0
2009-10-15 15:30:00,58.77,58.88,58.75,58.87,128700.0,41.7099,41.788,41.6957,41.7809,128700.0
2009-10-15 15:40:00,58.87,58.92,58.83,58.88,159100.0,41.7809,41.8164,41.7525,41.788,159100.0
2009-10-15 15:50:00,58.87,59.02,58.87,59.02,319600.0,41.7809,41.8874,41.7809,41.8874,319600.0
2009-10-16 09:30:00,58.85,58.85,58.55,58.69,350100.0,41.7667,41.7667,41.5538,41.6532,350100.0
2009-10-16 09:40:00,58.7,58.72,58.55,58.68,101700.0,41.6602,41.6744,41.5538,41.6461,101700.0
2009-10-16 09:50:00,58.67,58.68,58.34,58.4,152400.0,41.639,41.6461,41.4048,41.4473,152400.0
2009-10-16 10:00:00,58.39,58.41,58.13,58.13,97500.0,41.4402,41.4544,41.2557,41.2557,97500.0
2009-10-16 10:10:00,58.13,58.31,58.12,58.28,64500.0,41.2557,41.3835,41.2486,41.3622,64500.0
2009-10-16 10:20:00,58.3,58.38,58.2,58.22,53200.0,41.3764,41.4331,41.3054,41.3196,53200.0
2009-10-16 10:30:00,58.22,58.36,58.22,58.34,35900.0,41.3196,41.4189,41.3196,41.4048,35900.0
2009-10-16 10:40:00,58.33,58.36,58.24,58.35,43700.0,41.3977,41.4189,41.3338,41.4118,43700.0
2009-10-16 10:50:00,58.36,58.4,58.25,58.26,40400.0,41.4189,41.4473,41.3409,41.348,40400.0
2009-10-16 11:00:00,58.26,58.35,58.26,58.35,49200.0,41.348,41.4118,41.348,41.4118,49200.0
2009-10-16 11:10:00,58.36,58.52,58.35,58.52,46400.0,41.4189,41.5325,41.4118,41.5325,46400.0
2009-10-16 11:20:00,58.53,58.54,58.39,58.45,54700.0,41.5396,41.5467,41.4402,41.4828,54700.0
2009-10-16 11:30:00,58.45,58.46,58.32,58.42,42100.0,41.4828,41.4899,41.3906,41.4615,42100.0
2009-10-16 11:40:00,58.42,58.43,58.33,58.33,45100.0,41.4615,41.4686,41.3977,41.3977,45100.0
2009-10-16 11:50:00,58.33,58.43,58.29,58.43,46800.0,41.3977,41.4686,41.3693,41.4686,46800.0
2009-10-16 12:00:00,58.43,58.48,58.36,58.46,56300.0,41.4686,41.5041,41.4189,41.4899,56300.0
2009-10-16 12:10:00,58.46,58.58,58.45,58.56,33100.0,41.4899,41.5751,41.4828,41.5609,33100.0
2009-10-16 12:20:00,58.57,58.59,58.51,58.53,28600.0,41.568,41.5822,41.5254,41.5396,28600.0
2009-10-16 12:30:00,58.54,58.63,58.54,58.6,19900.0,41.5467,41.6106,41.5467,41.5893,19900.0
2009-10-16 12:40:00,58.61,58.63,58.52,58.56,26400.0,41.5964,41.6106,41.5325,41.5609,26400.0
2009-10-16 12:50:00,58.57,58.68,58.57,58.61,34200.0,41.568,41.6461,41.568,41.5964,34200.0
2009-10-16 13:00:00,58.61,58.65,58.57,58.59,43900.0,41.5964,41.6248,41.568,41.5822,43900.0
2009-10-16 13:10:00,58.61,58.74,58.6,58.7,45200.0,41.5964,41.6886,41.5893,41.6602,45200.0
2009-10-16 13:20:00,58.72,58.88,58.7,58.87,79600.0,41.6744,41.788,41.6602,41.7809,79600.0
2009-10-16 13:30:00,58.88,58.9,58.76,58.76,50600.0,41.788,41.8022,41.7028,41.7028,50600.0
2009-10-16 13:40:00,58.76,58.84,58.72,58.83,63300.0,41.7028,41.7596,41.6744,41.7525,63300.0
2009-10-16 13:50:00,58.83,58.87,58.66,58.68,36500.0,41.7525,41.7809,41.6319,41.6461,36500.0
2009-10-16 14:00:00,58.69,58.7,58.59,58.59,50400.0,41.6532,41.6602,41.5822,41.5822,50400.0
2009-10-16 14:10:00,58.59,58.68,58.58,58.67,45900.0,41.5822,41.6461,41.5751,41.639,45900.0
2009-10-16 14:20:00,58.67,58.75,58.66,58.74,44500.0,41.639,41.6957,41.6319,41.6886,44500.0
2009-10-16 14:30:00,58.74,58.81,58.68,58.7,56000.0,41.6886,41.7383,41.6461,41.6602,56000.0
2009-10-16 14:40:00,58.7,58.72,58.61,58.61,37700.0,41.6602,41.6744,41.5964,41.5964,37700.0
2009-10-16 14:50:00,58.61,58.67,58.6,58.67,24800.0,41.5964,41.639,41.5893,41.639,24800.0
2009-10-16 15:00:00,58.67,58.72,58.67,58.68,57600.0,41.639,41.6744,41.639,41.6461,57600.0
2009-10-16 15:10:00,58.68,58.74,58.64,58.68,112900.0,41.6461,41.6886,41.6177,41.6461,112900.0
2009-10-16 15:20:00,58.69,58.69,58.57,58.65,104300.0,41.6532,41.6532,41.568,41.6248,104300.0
2009-10-16 15:30:00,58.65,58.79,58.57,58.72,150700.0,41.6248,41.7241,41.568,41.6744,150700.0
2009-10-16 15:40:00,58.72,58.73,58.51,58.52,178900.0,41.6744,41.6815,41.5254,41.5325,178900.0
2009-10-16 15:50:00,58.53,58.53,58.37,58.48,362700.0,41.5396,41.5396,41.426,41.5041,362700.0
2009-10-19 09:30:00,58.77,58.82,58.36,58.62,90300.0,41.7099,41.7454,41.4189,41.6035,90300.0
2009-10-19 09:40:00,58.61,58.65,58.47,58.58,85200.0,41.5964,41.6248,41.497,41.5751,85200.0
2009-10-19 09:50:00,58.58,58.63,58.54,58.62,49100.0,41.5751,41.6106,41.5467,41.6035,49100.0
2009-10-19 10:00:00,58.62,58.75,58.56,58.68,101100.0,41.6035,41.6957,41.5609,41.6461,101100.0
2009-10-19 10:10:00,58.67,58.71,58.56,58.66,92600.0,41.639,41.6673,41.5609,41.6319,92600.0
2009-10-19 10:20:00,58.66,58.96,58.66,58.93,112100.0,41.6319,41.8448,41.6319,41.8235,112100.0
2009-10-19 10:30:00,58.93,59.0,58.79,58.85,159600.0,41.8235,41.8732,41.7241,41.7667,159600.0
2009-10-19 10:40:00,58.85,59.05,58.84,59.05,105400.0,41.7667,41.9086,41.7596,41.9086,105400.0
2009-10-19 10:50:00,59.05,59.25,59.04,59.13,89200.0,41.9086,42.0506,41.9016,41.9654,89200.0
2009-10-19 11:00:00,59.14,59.14,59.01,59.02,126200.0,41.9725,41.9725,41.8803,41.8874,126200.0
2009-10-19 11:10:00,59.04,59.08,58.99,59.07,72400.0,41.9016,41.9299,41.8661,41.9228,72400.0
2009-10-19 11:20:00,59.06,59.08,58.98,59.08,72100.0,41.9157,41.9299,41.859,41.9299,72100.0
2009-10-19 11:30:00,59.07,59.15,59.07,59.1,45400.0,41.9228,41.9796,41.9228,41.9441,45400.0
2009-10-19 11:40:00,59.1,59.23,59.1,59.23,45300.0,41.9441,42.0364,41.9441,42.0364,45300.0
2009-10-19 11:50:00,59.22,59.3,59.22,59.25,68000.0,42.0293,42.0861,42.0293,42.0506,68000.0
2009-10-19 12:00:00,59.25,59.31,59.24,59.25,38900.0,42.0506,42.0932,42.0435,42.0506,38900.0
2009-10-19 12:10:00,59.25,59.26,59.07,59.08,67300.0,42.0506,42.0577,41.9228,41.9299,67300.0
2009-10-19 12:20:00,59.07,59.12,59.04,59.11,43300.0,41.9228,41.9583,41.9016,41.9512,43300.0
2009-10-19 12:30:00,59.1,59.14,59.04,59.04,35800.0,41.9441,41.9725,41.9016,41.9016,35800.0
2009-10-19 12:40:00,59.04,59.17,59.03,59.15,21200.0,41.9016,41.9938,41.8945,41.9796,21200.0
2009-10-19 12:50:00,59.13,59.13,59.04,59.06,15600.0,41.9654,41.9654,41.9016,41.9157,15600.0
2009-10-19 13:00:00,59.05,59.07,59.0,59.05,25600.0,41.9086,41.9228,41.8732,41.9086,25600.0
2009-10-19 13:10:00,59.05,59.09,59.0,59.01,30900.0,41.9086,41.937,41.8732,41.8803,30900.0
2009-10-19 13:20:00,59.0,59.04,59.0,59.01,51700.0,41.8732,41.9016,41.8732,41.8803,51700.0
2009-10-19 13:30:00,59.01,59.15,59.0,59.08,61800.0,41.8803,41.9796,41.8732,41.9299,61800.0
2009-10-19 13:40:00,59.08,59.11,59.05,59.1,54500.0,41.9299,41.9512,41.9086,41.9441,54500.0
2009-10-19 13:50:00,59.09,59.18,59.09,59.11,40200.0,41.937,42.0009,41.937,41.9512,40200.0
2009-10-19 14:00:00,59.11,59.12,59.03,59.09,80200.0,41.9512,41.9583,41.8945,41.937,80200.0
2009-10-19 14:10:00,59.1,59.25,59.09,59.2,56400.0,41.9441,42.0506,41.937,42.0151,56400.0
2009-10-19 14:20:00,59.2,59.24,59.14,59.22,46300.0,42.0151,42.0435,41.9725,42.0293,46300.0
2009-10-19 14:30:00,59.21,59.24,59.15,59.16,26000.0,42.0222,42.0435,41.9796,41.9867,26000.0
2009-10-19 14:40:00,59.17,59.22,59.15,59.16,54500.0,41.9938,42.0293,41.9796,41.9867,54500.0
2009-10-19 14:50:00,59.16,59.27,59.15,59.27,42200.0,41.9867,42.0648,41.9796,42.0648,42200.0
2009-10-19 15:00:00,59.26,59.3,59.23,59.29,61000.0,42.0577,42.0861,42.0364,42.079,61000.0
2009-10-19 15:10:00,59.29,59.35,59.29,59.31,70000.0,42.079,42.1216,42.079,42.0932,70000.0
2009-10-19 15:20:00,59.32,59.32,59.16,59.2,80000.0,42.1003,42.1003,41.9867,42.0151,80000.0
2009-10-19 15:30:00,59.18,59.22,59.16,59.16,57600.0,42.0009,42.0293,41.9867,41.9867,57600.0
2009-10-19 15:40:00,59.16,59.17,59.1,59.11,107600.0,41.9867,41.9938,41.9441,41.9512,107600.0
2009-10-19 15:50:00,59.12,59.23,59.1,59.2,527800.0,41.9583,42.0364,41.9441,42.0151,527800.0
2009-10-20 09:30:00,58.91,59.27,58.42,58.5,214700.0,41.8093,42.0648,41.4615,41.5183,214700.0
2009-10-20 09:40:00,58.5,58.75,58.47,58.72,77300.0,41.5183,41.6957,41.497,41.6744,77300.0
2009-10-20 09:50:00,58.72,58.76,58.59,58.75,74300.0,41.6744,41.7028,41.5822,41.6957,74300.0
2009-10-20 10:00:00,58.77,58.86,58.73,58.75,65700.0,41.7099,41.7738,41.6815,41.6957,65700.0
2009-10-20 10:10:00,58.75,58.86,58.71,58.78,125800.0,41.6957,41.7738,41.6673,41.717,125800.0
2009-10-20 10:20:00,58.78,59.03,58.74,58.93,92200.0,41.717,41.8945,41.6886,41.8235,92200.0
2009-10-20 10:30:00,58.93,59.07,58.92,59.06,51500.0,41.8235,41.9228,41.8164,41.9157,51500.0
2009-10-20 10:40:00,59.07,59.08,58.98,59.03,44900.0,41.9228,41.9299,41.859,41.8945,44900.0
2009-10-20 10:50:00,59.04,59.11,59.0,59.0,42600.0,41.9016,41.9512,41.8732,41.8732,42600.0
2009-10-20 11:00:00,59.0,59.17,58.97,59.13,62800.0,41.8732,41.9938,41.8519,41.9654,62800.0
2009-10-20 11:10:00,59.13,59.22,59.06,59.15,55500.0,41.9654,42.0293,41.9157,41.9796,55500.0
2009-10-20 11:20:00,59.15,59.21,59.01,59.06,54700.0,41.9796,42.0222,41.8803,41.9157,54700.0
2009-10-20 11:30:00,59.06,59.07,58.89,58.91,124100.0,41.9157,41.9228,41.7951,41.8093,124100.0
2009-10-20 11:40:00,58.91,58.92,58.77,58.91,69900.0,41.8093,41.8164,41.7099,41.8093,69900.0
2009-10-20 11:50:00,58.92,58.96,58.84,58.84,32400.0,41.8164,41.8448,41.7596,41.7596,32400.0
2009-10-20 12:00:00,58.85,58.86,58.68,58.69,55600.0,41.7667,41.7738,41.6461,41.6532,55600.0
2009-10-20 12:10:00,58.69,58.76,58.63,58.64,38100.0,41.6532,41.7028,41.6106,41.6177,38100.0
2009-10-20 12:20:00,58.64,58.73,58.62,58.72,42900.0,41.6177,41.6815,41.6035,41.6744,42900.0
2009-10-20 12:30:00,58.73,58.75,58.65,58.67,60900.0,41.6815,41.6957,41.6248,41.639,60900.0
2009-10-20 12:40:00,58.67,58.79,58.66,58.76,41400.0,41.639,41.7241,41.6319,41.7028,41400.0
2009-10-20 12:50:00,58.77,58.79,58.71,58.72,33100.0,41.7099,41.7241,41.6673,41.6744,33100.0
2009-10-20 13:00:00,58.72,58.9,58.71,58.83,126800.0,41.6744,41.8022,41.6673,41.7525,126800.0
2009-10-20 13:10:00,58.83,58.94,58.83,58.89,31600.0,41.7525,41.8306,41.7525,41.7951,31600.0
2009-10-20 13:20:00,58.9,58.93,58.84,58.92,43800.0,41.8022,41.8235,41.7596,41.8164,43800.0
2009-10-20 13:30:00,58.93,58.94,58.87,58.87,55100.0,41.8235,41.8306,41.7809,41.7809,55100.0
2009-10-20 13:40:00,58.88,58.96,58.86,58.95,56300.0,41.788,41.8448,41.7738,41.8377,56300.0
2009-10-20 13:50:00,58.95,58.97,58.88,58.88,71100.0,41.8377,41.8519,41.788,41.788,71100.0
2009-10-20 14:00:00,58.88,58.92,58.86,58.9,68700.0,41.788,41.8164,41.7738,41.8022,68700.0
2009-10-20 14:10:00,58.91,59.06,58.9,59.04,64300.0,41.8093,41.9157,41.8022,41.9016,64300.0
2009-10-20 14:20:00,59.04,59.05,59.03,59.04,38800.0,41.9016,41.9086,41.8945,41.9016,38800.0
2009-10-20 14:30:00,59.03,59.15,59.01,59.14,97800.0,41.8945,41.9796,41.8803,41.9725,97800.0
2009-10-20 14:40:00,59.14,59.15,59.1,59.11,55800.0,41.9725,41.9796,41.9441,41.9512,55800.0
2009-10-20 14:50:00,59.11,59.12,59.06,59.1,54300.0,41.9512,41.9583,41.9157,41.9441,54300.0
2009-10-20 15:00:00,59.1,59.12,59.01,59.02,82100.0,41.9441,41.9583,41.8803,41.8874,82100.0
2009-10-20 15:10:00,59.02,59.07,58.96,59.06,84100.0,41.8874,41.9228,41.8448,41.9157,84100.0
2009-10-20 15:20:00,59.06,59.08,59.0,59.06,92600.0,41.9157,41.9299,41.8732,41.9157,92600.0
2009-10-20 15:30:00,59.06,59.1,58.99,58.99,108300.0,41.9157,41.9441,41.8661,41.8661,108300.0
2009-10-20 15:40:00,59.0,59.05,58.98,59.05,136300.0,41.8732,41.9086,41.859,41.9086,136300.0
2009-10-20 15:50:00,59.04,59.12,58.99,59.09,302500.0,41.9016,41.9583,41.8661,41.937,302500.0
2009-10-21 09:30:00,58.81,59.13,58.62,59.01,132000.0,41.8685,42.0963,41.7332,42.0109,132000.0
2009-10-21 09:40:00,59.03,59.11,59.01,59.03,43700.0,42.0251,42.0821,42.0109,42.0251,43700.0
2009-10-21 09:50:00,59.03,59.25,58.96,59.13,62800.0,42.0251,42.1818,41.9753,42.0963,62800.0
2009-10-21 10:00:00,59.11,59.23,59.1,59.15,65500.0,42.0821,42.1675,42.075,42.1106,65500.0
2009-10-21 10:10:00,59.15,59.21,59.09,59.09,78000.0,42.1106,42.1533,42.0678,42.0678,78000.0
2009-10-21 10:20:00,59.08,59.14,58.94,58.97,87900.0,42.0607,42.1034,41.9611,41.9824,87900.0
2009-10-21 10:30:00,58.97,59.0,58.8,58.84,200900.0,41.9824,42.0038,41.8614,41.8899,200900.0
2009-10-21 10:40:00,58.83,59.08,58.82,59.02,139200.0,41.8827,42.0607,41.8756,42.018,139200.0
2009-10-21 10:50:00,59.02,59.17,59.02,59.07,52500.0,42.018,42.1248,42.018,42.0536,52500.0
2009-10-21 11:00:00,59.05,59.11,59.01,59.11,43200.0,42.0394,42.0821,42.0109,42.0821,43200.0
2009-10-21 11:10:00,59.1,59.11,58.97,59.09,64000.0,42.075,42.0821,41.9824,42.0678,64000.0
2009-10-21 11:20:00,59.09,59.15,59.04,59.15,38800.0,42.0678,42.1106,42.0322,42.1106,38800.0
2009-10-21 11:30:00,59.14,59.15,58.94,58.99,39400.0,42.1034,42.1106,41.9611,41.9966,39400.0
2009-10-21 11:40:00,59.01,59.09,58.97,58.97,78300.0,42.0109,42.0678,41.9824,41.9824,78300.0
2009-10-21 11:50:00,58.97,58.99,58.91,58.98,40800.0,41.9824,41.9966,41.9397,41.9895,40800.0
2009-10-21 12:00:00,58.99,59.07,58.98,59.02,27900.0,41.9966,42.0536,41.9895,42.018,27900.0
2009-10-21 12:10:00,59.01,59.03,58.94,59.0,49300.0,42.0109,42.0251,41.9611,42.0038,49300.0
2009-10-21 12:20:00,58.99,59.0,58.94,59.0,28400.0,41.9966,42.0038,41.9611,42.0038,28400.0
2009-10-21 12:30:00,58.99,59.05,58.96,59.01,26500.0,41.9966,42.0394,41.9753,42.0109,26500.0
2009-10-21 12:40:00,59.0,59.07,58.98,59.06,28100.0,42.0038,42.0536,41.9895,42.0465,28100.0
2009-10-21 12:50:00,59.06,59.08,58.99,59.0,28700.0,42.0465,42.0607,41.9966,42.0038,28700.0
2009-10-21 13:00:00,58.98,59.03,58.98,59.03,40100.0,41.9895,42.0251,41.9895,42.0251,40100.0
2009-10-21 13:10:00,59.03,59.1,59.02,59.08,34700.0,42.0251,42.075,42.018,42.0607,34700.0
2009-10-21 13:20:00,59.09,59.1,59.01,59.01,32400.0,42.0678,42.075,42.0109,42.0109,32400.0
2009-10-21 13:30:00,59.01,59.05,58.95,59.0,92700.0,42.0109,42.0394,41.9682,42.0038,92700.0
2009-10-21 13:40:00,59.0,59.01,58.92,58.93,73900.0,42.0038,42.0109,41.9468,41.9539,73900.0
2009-10-21 13:50:00,58.92,59.02,58.88,58.96,57700.0,41.9468,42.018,41.9183,41.9753,57700.0
2009-10-21 14:00:00,58.96,58.96,58.8,58.82,109400.0,41.9753,41.9753,41.8614,41.8756,109400.0
2009-10-21 14:10:00,58.82,58.83,58.62,58.67,168900.0,41.8756,41.8827,41.7332,41.7688,168900.0
2009-10-21 14:20:00,58.67,58.71,58.63,58.63,80100.0,41.7688,41.7973,41.7404,41.7404,80100.0
2009-10-21 14:30:00,58.62,58.66,58.39,58.41,167400.0,41.7332,41.7617,41.5695,41.5837,167400.0
2009-10-21 14:40:00,58.42,58.6,58.41,58.58,103800.0,41.5908,41.719,41.5837,41.7048,103800.0
2009-10-21 14:50:00,58.58,58.63,58.55,58.57,61400.0,41.7048,41.7404,41.6834,41.6976,61400.0
2009-10-21 15:00:00,58.58,58.58,58.4,58.41,79300.0,41.7048,41.7048,41.5766,41.5837,79300.0
2009-10-21 15:10:00,58.41,58.47,58.32,58.35,121100.0,41.5837,41.6264,41.5197,41.541,121100.0
2009-10-21 15:20:00,58.34,58.36,58.1,58.12,188800.0,41.5339,41.5481,41.363,41.3773,188800.0
2009-10-21 15:30:00,58.11,58.11,57.88,57.97,296300.0,41.3702,41.3702,41.2064,41.2705,296300.0
2009-10-21 15:40:00,57.97,58.0,57.77,57.87,247500.0,41.2705,41.2918,41.1281,41.1993,247500.0
2009-10-21 15:50:00,57.88,57.88,57.71,57.71,490000.0,41.2064,41.2064,41.0854,41.0854,490000.0
2009-10-22 09:30:00,57.76,58.03,57.57,57.76,153500.0,41.121,41.3132,40.9857,41.121,153500.0
2009-10-22 09:40:00,57.76,57.9,57.66,57.68,99000.0,41.121,41.2206,41.0498,41.064,99000.0
2009-10-22 09:50:00,57.68,57.92,57.65,57.84,96500.0,41.064,41.2349,41.0427,41.1779,96500.0
2009-10-22 10:00:00,57.86,58.01,57.71,57.98,177700.0,41.1922,41.299,41.0854,41.2776,177700.0
2009-10-22 10:10:00,57.98,58.18,57.94,58.17,128200.0,41.2776,41.42,41.2491,41.4129,128200.0
2009-10-22 10:20:00,58.17,58.19,58.05,58.1,109800.0,41.4129,41.4271,41.3274,41.363,109800.0
2009-10-22 10:30:00,58.1,58.23,58.1,58.13,97800.0,41.363,41.4556,41.363,41.3844,97800.0
2009-10-22 10:40:00,58.14,58.28,58.13,58.21,60900.0,41.3915,41.4912,41.3844,41.4413,60900.0
2009-10-22 10:50:00,58.21,58.32,58.15,58.18,77600.0,41.4413,41.5197,41.3986,41.42,77600.0
2009-10-22 11:00:00,58.19,58.19,58.06,58.09,75600.0,41.4271,41.4271,41.3346,41.3559,75600.0
2009-10-22 11:10:00,58.1,58.13,57.97,57.97,50100.0,41.363,41.3844,41.2705,41.2705,50100.0
2009-10-22 11:20:00,57.97,58.02,57.89,57.92,48100.0,41.2705,41.3061,41.2135,41.2349,48100.0
2009-10-22 11:30:00,57.89,57.93,57.82,57.82,44200.0,41.2135,41.242,41.1637,41.1637,44200.0
2009-10-22 11:40:00,57.83,57.92,57.82,57.92,48500.0,41.1708,41.2349,41.1637,41.2349,48500.0
2009-10-22 11:50:00,57.91,57.92,57.82,57.86,46600.0,41.2278,41.2349,41.1637,41.1922,46600.0
2009-10-22 12:00:00,57.85,57.93,57.85,57.92,33200.0,41.1851,41.242,41.1851,41.2349,33200.0
2009-10-22 12:10:00,57.92,57.92,57.88,57.89,21500.0,41.2349,41.2349,41.2064,41.2135,21500.0
2009-10-22 12:20:00,57.89,57.91,57.78,57.81,29100.0,41.2135,41.2278,41.1352,41.1566,29100.0
2009-10-22 12:30:00,57.81,57.89,57.8,57.87,36300.0,41.1566,41.2135,41.1495,41.1993,36300.0
2009-10-22 12:40:00,57.86,57.92,57.82,57.85,47000.0,41.1922,41.2349,41.1637,41.1851,47000.0
2009-10-22 12:50:00,57.85,57.89,57.82,57.84,27000.0,41.1851,41.2135,41.1637,41.1779,27000.0
2009-10-22 13:00:00,57.84,57.88,57.83,57.86,27900.0,41.1779,41.2064,41.1708,41.1922,27900.0
2009-10-22 13:10:00,57.87,57.88,57.84,57.86,26200.0,41.1993,41.2064,41.1779,41.1922,26200.0
2009-10-22 13:20:00,57.86,57.89,57.84,57.86,41600.0,41.1922,41.2135,41.1779,41.1922,41600.0
2009-10-22 13:30:00,57.86,57.94,57.81,57.94,34700.0,41.1922,41.2491,41.1566,41.2491,34700.0
2009-10-22 13:40:00,57.93,57.94,57.85,57.89,38800.0,41.242,41.2491,41.1851,41.2135,38800.0
2009-10-22 13:50:00,57.88,57.94,57.86,57.89,36000.0,41.2064,41.2491,41.1922,41.2135,36000.0
2009-10-22 14:00:00,57.88,58.01,57.88,57.92,106800.0,41.2064,41.299,41.2064,41.2349,106800.0
2009-10-22 14:10:00,57.92,58.12,57.92,58.1,127800.0,41.2349,41.3773,41.2349,41.363,127800.0
2009-10-22 14:20:00,58.09,58.28,58.09,58.24,49600.0,41.3559,41.4912,41.3559,41.4627,49600.0
2009-10-22 14:30:00,58.24,58.34,58.2,58.31,74300.0,41.4627,41.5339,41.4342,41.5125,74300.0
2009-10-22 14:40:00,58.32,58.38,58.2,58.23,83800.0,41.5197,41.5624,41.4342,41.4556,83800.0
2009-10-22 14:50:00,58.22,58.29,58.19,58.25,31200.0,41.4485,41.4983,41.4271,41.4698,31200.0
2009-10-22 15:00:00,58.25,58.37,58.23,58.34,58300.0,41.4698,41.5553,41.4556,41.5339,58300.0
2009-10-22 15:10:00,58.35,58.48,58.33,58.44,71600.0,41.541,41.6336,41.5268,41.6051,71600.0
2009-10-22 15:20:00,58.43,58.49,58.4,58.42,87500.0,41.598,41.6407,41.5766,41.5908,87500.0
2009-10-22 15:30:00,58.41,58.42,58.26,58.29,74300.0,41.5837,41.5908,41.4769,41.4983,74300.0
2009-10-22 15:40:00,58.3,58.32,58.25,58.28,67300.0,41.5054,41.5197,41.4698,41.4912,67300.0
2009-10-22 15:50:00,58.29,58.35,58.18,58.27,181500.0,41.4983,41.541,41.42,41.4841,181500.0
2009-10-23 09:30:00,58.08,58.26,57.82,58.17,141700.0,41.3488,41.4769,41.1637,41.4129,141700.0
2009-10-23 09:40:00,58.15,58.18,57.92,58.06,70800.0,41.3986,41.42,41.2349,41.3346,70800.0
2009-10-23 09:50:00,58.08,58.3,58.08,58.3,50900.0,41.3488,41.5054,41.3488,41.5054,50900.0
2009-10-23 10:00:00,58.29,58.43,57.98,58.03,93300.0,41.4983,41.598,41.2776,41.3132,93300.0
2009-10-23 10:10:00,58.03,58.12,57.83,58.06,51200.0,41.3132,41.3773,41.1708,41.3346,51200.0
2009-10-23 10:20:00,58.06,58.15,58.02,58.1,41300.0,41.3346,41.3986,41.3061,41.363,41300.0
2009-10-23 10:30:00,58.11,58.12,57.88,58.02,64700.0,41.3702,41.3773,41.2064,41.3061,64700.0
2009-10-23 10:40:00,58.04,58.12,57.95,57.96,28700.0,41.3203,41.3773,41.2562,41.2634,28700.0
2009-10-23 10:50:00,57.95,57.96,57.76,57.86,72400.0,41.2562,41.2634,41.121,41.1922,72400.0
2009-10-23 11:00:00,57.86,57.97,57.81,57.97,31500.0,41.1922,41.2705,41.1566,41.2705,31500.0
2009-10-23 11:10:00,57.97,57.97,57.6,57.61,52800.0,41.2705,41.2705,41.0071,41.0142,52800.0
2009-10-23 11:20:00,57.6,57.81,57.58,57.73,49100.0,41.0071,41.1566,40.9928,41.0996,49100.0
2009-10-23 11:30:00,57.73,57.81,57.69,57.76,33100.0,41.0996,41.1566,41.0711,41.121,33100.0
2009-10-23 11:40:00,57.77,57.81,57.72,57.75,27500.0,41.1281,41.1566,41.0925,41.1139,27500.0
2009-10-23 11:50:00,57.75,57.84,57.75,57.8,71200.0,41.1139,41.1779,41.1139,41.1495,71200.0
2009-10-23 12:00:00,57.79,57.89,57.78,57.88,55600.0,41.1423,41.2135,41.1352,41.2064,55600.0
2009-10-23 12:10:00,57.87,57.88,57.81,57.82,37600.0,41.1993,41.2064,41.1566,41.1637,37600.0
2009-10-23 12:20:00,57.83,57.88,57.79,57.88,14500.0,41.1708,41.2064,41.1423,41.2064,14500.0
2009-10-23 12:30:00,57.87,57.88,57.76,57.84,20800.0,41.1993,41.2064,41.121,41.1779,20800.0
2009-10-23 12:40:00,57.84,57.96,57.83,57.91,18300.0,41.1779,41.2634,41.1708,41.2278,18300.0
2009-10-23 12:50:00,57.91,57.92,57.79,57.83,18500.0,41.2278,41.2349,41.1423,41.1708,18500.0
2009-10-23 13:00:00,57.82,57.83,57.73,57.74,27400.0,41.1637,41.1708,41.0996,41.1067,27400.0
2009-10-23 13:10:00,57.75,57.78,57.7,57.74,25800.0,41.1139,41.1352,41.0783,41.1067,25800.0
2009-10-23 13:20:00,57.74,57.74,57.6,57.67,28400.0,41.1067,41.1067,41.0071,41.0569,28400.0
2009-10-23 13:30:00,57.66,57.68,57.56,57.68,101800.0,41.0498,41.064,40.9786,41.064,101800.0
2009-10-23 13:40:00,57.68,57.73,57.65,57.66,22500.0,41.064,41.0996,41.0427,41.0498,22500.0
2009-10-23 13:50:00,57.68,57.79,57.66,57.74,39700.0,41.064,41.1423,41.0498,41.1067,39700.0
2009-10-23 14:00:00,57.73,57.73,57.63,57.7,39600.0,41.0996,41.0996,41.0284,41.0783,39600.0
2009-10-23 14:10:00,57.72,57.79,57.71,57.78,34200.0,41.0925,41.1423,41.0854,41.1352,34200.0
2009-10-23 14:20:00,57.8,57.88,57.75,57.75,32000.0,41.1495,41.2064,41.1139,41.1139,32000.0
2009-10-23 14:30:00,57.75,57.81,57.75,57.8,39500.0,41.1139,41.1566,41.1139,41.1495,39500.0
2009-10-23 14:40:00,57.8,57.86,57.78,57.79,19200.0,41.1495,41.1922,41.1352,41.1423,19200.0
2009-10-23 14:50:00,57.79,57.8,57.72,57.74,39200.0,41.1423,41.1495,41.0925,41.1067,39200.0
2009-10-23 15:00:00,57.74,57.8,57.68,57.76,45700.0,41.1067,41.1495,41.064,41.121,45700.0
2009-10-23 15:10:00,57.76,57.89,57.76,57.82,43400.0,41.121,41.2135,41.121,41.1637,43400.0
2009-10-23 15:20:00,57.83,57.87,57.73,57.79,53800.0,41.1708,41.1993,41.0996,41.1423,53800.0
2009-10-23 15:30:00,57.79,57.8,57.63,57.68,70800.0,41.1423,41.1495,41.0284,41.064,70800.0
2009-10-23 15:40:00,57.68,57.73,57.63,57.72,114100.0,41.064,41.0996,41.0284,41.0925,114100.0
2009-10-23 15:50:00,57.72,57.81,57.71,57.81,204700.0,41.0925,41.1566,41.0854,41.1566,204700.0
2009-10-26 09:30:00,57.7,58.0,57.63,58.0,71900.0,41.0783,41.2918,41.0284,41.2918,71900.0
2009-10-26 09:40:00,58.0,58.36,57.96,58.2,80900.0,41.2918,41.5481,41.2634,41.4342,80900.0
2009-10-26 09:50:00,58.19,58.3,58.1,58.27,65900.0,41.4271,41.5054,41.363,41.4841,65900.0
2009-10-26 10:00:00,58.28,58.36,58.19,58.21,70400.0,41.4912,41.5481,41.4271,41.4413,70400.0
2009-10-26 10:10:00,58.21,58.25,58.15,58.17,44600.0,41.4413,41.4698,41.3986,41.4129,44600.0
2009-10-26 10:20:00,58.17,58.28,58.11,58.26,40200.0,41.4129,41.4912,41.3702,41.4769,40200.0
2009-10-26 10:30:00,58.27,58.32,58.2,58.29,66600.0,41.4841,41.5197,41.4342,41.4983,66600.0
2009-10-26 10:40:00,58.29,58.32,58.2,58.23,50200.0,41.4983,41.5197,41.4342,41.4556,50200.0
2009-10-26 10:50:00,58.23,58.23,58.03,58.11,48100.0,41.4556,41.4556,41.3132,41.3702,48100.0
2009-10-26 11:00:00,58.11,58.23,58.09,58.22,33800.0,41.3702,41.4556,41.3559,41.4485,33800.0
2009-10-26 11:10:00,58.21,58.22,57.96,58.03,52900.0,41.4413,41.4485,41.2634,41.3132,52900.0
2009-10-26 11:20:00,58.02,58.19,58.02,58.1,66700.0,41.3061,41.4271,41.3061,41.363,66700.0
2009-10-26 11:30:00,58.09,58.1,57.72,57.84,179500.0,41.3559,41.363,41.0925,41.1779,179500.0
2009-10-26 11:40:00,57.83,57.88,57.79,57.82,96200.0,41.1708,41.2064,41.1423,41.1637,96200.0
2009-10-26 11:50:00,57.83,57.91,57.61,57.62,97500.0,41.1708,41.2278,41.0142,41.0213,97500.0
2009-10-26 12:00:00,57.65,57.78,57.52,57.77,140000.0,41.0427,41.1352,40.9501,41.1281,140000.0
2009-10-26 12:10:00,57.75,58.04,57.71,58.03,146100.0,41.1139,41.3203,41.0854,41.3132,146100.0
2009-10-26 12:20:00,58.02,58.03,57.93,57.95,103200.0,41.3061,41.3132,41.242,41.2562,103200.0
2009-10-26 12:30:00,57.95,57.95,57.73,57.77,56500.0,41.2562,41.2562,41.0996,41.1281,56500.0
2009-10-26 12:40:00,57.79,57.8,57.67,57.73,37600.0,41.1423,41.1495,41.0569,41.0996,37600.0
2009-10-26 12:50:00,57.72,57.83,57.7,57.78,25100.0,41.0925,41.1708,41.0783,41.1352,25100.0
2009-10-26 13:00:00,57.78,57.82,57.75,57.81,19200.0,41.1352,41.1637,41.1139,41.1566,19200.0
2009-10-26 13:10:00,57.81,57.81,57.65,57.68,29300.0,41.1566,41.1566,41.0427,41.064,29300.0
2009-10-26 13:20:00,57.69,57.78,57.67,57.73,28100.0,41.0711,41.1352,41.0569,41.0996,28100.0
2009-10-26 13:30:00,57.73,57.82,57.65,57.77,36100.0,41.0996,41.1637,41.0427,41.1281,36100.0
2009-10-26 13:40:00,57.78,57.87,57.78,57.82,34100.0,41.1352,41.1993,41.1352,41.1637,34100.0
2009-10-26 13:50:00,57.82,57.87,57.74,57.79,25600.0,41.1637,41.1993,41.1067,41.1423,25600.0
2009-10-26 14:00:00,57.78,57.87,57.73,57.83,23300.0,41.1352,41.1993,41.0996,41.1708,23300.0
2009-10-26 14:10:00,57.83,57.88,57.73,57.76,48500.0,41.1708,41.2064,41.0996,41.121,48500.0
2009-10-26 14:20:00,57.76,57.81,57.73,57.79,26000.0,41.121,41.1566,41.0996,41.1423,26000.0
2009-10-26 14:30:00,57.8,57.8,57.62,57.72,40700.0,41.1495,41.1495,41.0213,41.0925,40700.0
2009-10-26 14:40:00,57.72,57.75,57.58,57.58,42100.0,41.0925,41.1139,40.9928,40.9928,42100.0
2009-10-26 14:50:00,57.6,57.77,57.6,57.67,35900.0,41.0071,41.1281,41.0071,41.0569,35900.0
2009-10-26 15:00:00,57.67,57.7,57.55,57.58,41300.0,41.0569,41.0783,40.9715,40.9928,41300.0
2009-10-26 15:10:00,57.58,57.64,57.56,57.59,52400.0,40.9928,41.0355,40.9786,40.9999,52400.0
2009-10-26 15:20:00,57.6,57.63,57.58,57.61,52700.0,41.0071,41.0284,40.9928,41.0142,52700.0
2009-10-26 15:30:00,57.61,57.73,57.59,57.61,63000.0,41.0142,41.0996,40.9999,41.0142,63000.0
2009-10-26 15:40:00,57.61,57.86,57.6,57.81,132900.0,41.0142,41.1922,41.0071,41.1566,132900.0
2009-10-26 15:50:00,57.79,57.8,57.62,57.65,246000.0,41.1423,41.1495,41.0213,41.0427,246000.0
2009-10-27 09:30:00,57.59,57.84,57.44,57.53,120100.0,40.9999,41.1779,40.8932,40.9572,120100.0
2009-10-27 09:40:00,57.55,57.71,57.49,57.65,52000.0,40.9715,41.0854,40.9288,41.0427,52000.0
2009-10-27 09:50:00,57.69,57.79,57.65,57.66,53700.0,41.0711,41.1423,41.0427,41.0498,53700.0
2009-10-27 10:00:00,57.65,57.65,57.18,57.37,198000.0,41.0427,41.0427,40.7081,40.8433,198000.0
2009-10-27 10:10:00,57.37,57.47,57.32,57.34,93900.0,40.8433,40.9145,40.8077,40.822,93900.0
2009-10-27 10:20:00,57.35,57.39,57.27,57.38,142700.0,40.8291,40.8576,40.7721,40.8504,142700.0
2009-10-27 10:30:00,57.38,57.39,57.28,57.33,75600.0,40.8504,40.8576,40.7793,40.8148,75600.0
2009-10-27 10:40:00,57.33,57.48,57.32,57.37,140900.0,40.8148,40.9216,40.8077,40.8433,140900.0
2009-10-27 10:50:00,57.38,57.38,57.11,57.36,71200.0,40.8504,40.8504,40.6582,40.8362,71200.0
2009-10-27 11:00:00,57.35,57.4,57.19,57.29,47400.0,40.8291,40.8647,40.7152,40.7864,47400.0
2009-10-27 11:10:00,57.29,57.37,57.21,57.26,24900.0,40.7864,40.8433,40.7294,40.765,24900.0
2009-10-27 11:20:00,57.26,57.36,57.21,57.35,27400.0,40.765,40.8362,40.7294,40.8291,27400.0
2009-10-27 11:30:00,57.35,57.39,57.3,57.35,37100.0,40.8291,40.8576,40.7935,40.8291,37100.0
2009-10-27 11:40:00,57.35,57.35,57.18,57.29,55400.0,40.8291,40.8291,40.7081,40.7864,55400.0
2009-10-27 11:50:00,57.29,57.31,57.22,57.3,68900.0,40.7864,40.8006,40.7365,40.7935,68900.0
2009-10-27 12:00:00,57.3,57.32,57.19,57.27,41200.0,40.7935,40.8077,40.7152,40.7721,41200.0
2009-10-27 12:10:00,57.29,57.29,57.22,57.27,33400.0,40.7864,40.7864,40.7365,40.7721,33400.0
2009-10-27 12:20:00,57.26,57.27,57.11,57.14,51700.0,40.765,40.7721,40.6582,40.6796,51700.0
2009-10-27 12:30:00,57.14,57.16,57.06,57.13,49000.0,40.6796,40.6938,40.6226,40.6725,49000.0
2009-10-27 12:40:00,57.12,57.14,57.06,57.12,51400.0,40.6653,40.6796,40.6226,40.6653,51400.0
2009-10-27 12:50:00,57.12,57.15,57.0,57.04,81900.0,40.6653,40.6867,40.5799,40.6084,81900.0
2009-10-27 13:00:00,57.03,57.12,56.92,56.92,77700.0,40.6013,40.6653,40.523,40.523,77700.0
2009-10-27 13:10:00,56.93,57.05,56.88,56.92,37000.0,40.5301,40.6155,40.4945,40.523,37000.0
2009-10-27 13:20:00,56.91,56.93,56.8,56.88,59300.0,40.5158,40.5301,40.4375,40.4945,59300.0
2009-10-27 13:30:00,56.86,56.98,56.77,56.92,34200.0,40.4802,40.5657,40.4162,40.523,34200.0
2009-10-27 13:40:00,56.91,57.06,56.9,57.0,28700.0,40.5158,40.6226,40.5087,40.5799,28700.0
2009-10-27 13:50:00,57.0,57.05,56.91,56.99,28400.0,40.5799,40.6155,40.5158,40.5728,28400.0
2009-10-27 14:00:00,56.97,56.98,56.9,56.92,30200.0,40.5586,40.5657,40.5087,40.523,30200.0
2009-10-27 14:10:00,56.92,57.2,56.92,57.2,70500.0,40.523,40.7223,40.523,40.7223,70500.0
2009-10-27 14:20:00,57.21,57.29,57.15,57.2,31400.0,40.7294,40.7864,40.6867,40.7223,31400.0
2009-10-27 14:30:00,57.21,57.31,57.19,57.21,67400.0,40.7294,40.8006,40.7152,40.7294,67400.0
2009-10-27 14:40:00,57.21,57.32,57.19,57.32,43400.0,40.7294,40.8077,40.7152,40.8077,43400.0
2009-10-27 14:50:00,57.3,57.49,57.3,57.45,96700.0,40.7935,40.9288,40.7935,40.9003,96700.0
2009-10-27 15:00:00,57.46,57.49,57.39,57.4,68100.0,40.9074,40.9288,40.8576,40.8647,68100.0
2009-10-27 15:10:00,57.39,57.4,57.33,57.38,28400.0,40.8576,40.8647,40.8148,40.8504,28400.0
2009-10-27 15:20:00,57.39,57.39,57.28,57.35,40200.0,40.8576,40.8576,40.7793,40.8291,40200.0
2009-10-27 15:30:00,57.35,57.38,57.13,57.2,116300.0,40.8291,40.8504,40.6725,40.7223,116300.0
2009-10-27 15:40:00,57.2,57.33,57.2,57.25,94400.0,40.7223,40.8148,40.7223,40.7579,94400.0
2009-10-27 15:50:00,57.25,57.29,57.08,57.17,163400.0,40.7579,40.7864,40.6369,40.7009,163400.0
2009-10-28 09:30:00,57.2,57.43,57.0,57.37,110100.0,40.7223,40.886,40.5799,40.8433,110100.0
2009-10-28 09:40:00,57.36,57.5,57.26,57.38,87400.0,40.8362,40.9359,40.765,40.8504,87400.0
2009-10-28 09:50:00,57.39,57.46,57.35,57.45,82400.0,40.8576,40.9074,40.8291,40.9003,82400.0
2009-10-28 10:00:00,57.4,57.41,57.18,57.26,143900.0,40.8647,40.8718,40.7081,40.765,143900.0
2009-10-28 10:10:00,57.26,57.43,57.21,57.3,109800.0,40.765,40.886,40.7294,40.7935,109800.0
2009-10-28 10:20:00,57.31,57.35,57.19,57.28,59800.0,40.8006,40.8291,40.7152,40.7793,59800.0
2009-10-28 10:30:00,57.26,57.43,57.23,57.38,46600.0,40.765,40.886,40.7437,40.8504,46600.0
2009-10-28 10:40:00,57.38,57.41,57.31,57.39,54900.0,40.8504,40.8718,40.8006,40.8576,54900.0
2009-10-28 10:50:00,57.4,57.4,57.09,57.39,77500.0,40.8647,40.8647,40.644,40.8576,77500.0
2009-10-28 11:00:00,57.39,57.41,57.3,57.39,69800.0,40.8576,40.8718,40.7935,40.8576,69800.0
2009-10-28 11:10:00,57.41,57.41,57.34,57.35,79800.0,40.8718,40.8718,40.822,40.8291,79800.0
2009-10-28 11:20:00,57.35,57.35,57.31,57.33,70500.0,40.8291,40.8291,40.8006,40.8148,70500.0
2009-10-28 11:30:00,57.34,57.35,57.19,57.3,27200.0,40.822,40.8291,40.7152,40.7935,27200.0
2009-10-28 11:40:00,57.28,57.34,57.22,57.27,50100.0,40.7793,40.822,40.7365,40.7721,50100.0
2009-10-28 11:50:00,57.28,57.29,57.22,57.22,29800.0,40.7793,40.7864,40.7365,40.7365,29800.0
2009-10-28 12:00:00,57.21,57.24,57.17,57.2,39900.0,40.7294,40.7508,40.7009,40.7223,39900.0
2009-10-28 12:10:00,57.21,57.21,57.16,57.18,19400.0,40.7294,40.7294,40.6938,40.7081,19400.0
2009-10-28 12:20:00,57.19,57.19,57.04,57.16,42100.0,40.7152,40.7152,40.6084,40.6938,42100.0
2009-10-28 12:30:00,57.13,57.14,56.97,57.0,31600.0,40.6725,40.6796,40.5586,40.5799,31600.0
2009-10-28 12:40:00,56.99,57.07,56.94,57.06,46400.0,40.5728,40.6297,40.5372,40.6226,46400.0
2009-10-28 12:50:00,57.06,57.06,56.92,56.99,56900.0,40.6226,40.6226,40.523,40.5728,56900.0
2009-10-28 13:00:00,56.99,57.2,56.95,57.18,65000.0,40.5728,40.7223,40.5443,40.7081,65000.0
2009-10-28 13:10:00,57.19,57.22,57.15,57.19,96700.0,40.7152,40.7365,40.6867,40.7152,96700.0
2009-10-28 13:20:00,57.18,57.24,57.04,57.08,43500.0,40.7081,40.7508,40.6084,40.6369,43500.0
2009-10-28 13:30:00,57.07,57.12,56.99,57.01,29400.0,40.6297,40.6653,40.5728,40.587,29400.0
2009-10-28 13:40:00,57.01,57.1,56.99,57.04,34300.0,40.587,40.6511,40.5728,40.6084,34300.0
2009-10-28 13:50:00,57.03,57.12,56.99,57.1,52800.0,40.6013,40.6653,40.5728,40.6511,52800.0
2009-10-28 14:00:00,57.09,57.09,56.9,57.02,88400.0,40.644,40.644,40.5087,40.5942,88400.0
2009-10-28 14:10:00,57.01,57.07,56.99,57.05,46700.0,40.587,40.6297,40.5728,40.6155,46700.0
2009-10-28 14:20:00,57.05,57.08,56.9,57.01,50400.0,40.6155,40.6369,40.5087,40.587,50400.0
2009-10-28 14:30:00,56.97,57.05,56.91,56.93,38300.0,40.5586,40.6155,40.5158,40.5301,38300.0
2009-10-28 14:40:00,56.9,57.0,56.85,56.92,70400.0,40.5087,40.5799,40.4731,40.523,70400.0
2009-10-28 14:50:00,56.93,56.99,56.87,56.88,85200.0,40.5301,40.5728,40.4874,40.4945,85200.0
2009-10-28 15:00:00,56.89,56.97,56.86,56.96,69700.0,40.5016,40.5586,40.4802,40.5514,69700.0
2009-10-28 15:10:00,56.96,57.01,56.84,56.97,68000.0,40.5514,40.587,40.466,40.5586,68000.0
2009-10-28 15:20:00,56.98,56.99,56.86,56.89,88500.0,40.5657,40.5728,40.4802,40.5016,88500.0
2009-10-28 15:30:00,56.9,56.9,56.78,56.82,106000.0,40.5087,40.5087,40.4233,40.4518,106000.0
2009-10-28 15:40:00,56.81,56.91,56.78,56.9,188300.0,40.4446,40.5158,40.4233,40.5087,188300.0
2009-10-28 15:50:00,56.9,56.9,56.73,56.73,277400.0,40.5087,40.5087,40.3877,40.3877,277400.0
2009-10-29 09:30:00,57.31,57.32,56.76,57.06,167200.0,40.8006,40.8077,40.409,40.6226,167200.0
2009-10-29 09:40:00,57.06,57.09,56.97,57.06,92000.0,40.6226,40.644,40.5586,40.6226,92000.0
2009-10-29 09:50:00,57.09,57.14,57.0,57.12,68400.0,40.644,40.6796,40.5799,40.6653,68400.0
2009-10-29 10:00:00,57.14,57.38,57.05,57.32,138500.0,40.6796,40.8504,40.6155,40.8077,138500.0
2009-10-29 10:10:00,57.32,57.33,57.21,57.25,137000.0,40.8077,40.8148,40.7294,40.7579,137000.0
2009-10-29 10:20:00,57.25,57.39,57.15,57.17,109200.0,40.7579,40.8576,40.6867,40.7009,109200.0
2009-10-29 10:30:00,57.17,57.28,57.07,57.27,163500.0,40.7009,40.7793,40.6297,40.7721,163500.0
2009-10-29 10:40:00,57.27,57.3,57.14,57.23,62900.0,40.7721,40.7935,40.6796,40.7437,62900.0
2009-10-29 10:50:00,57.23,57.3,57.2,57.24,87600.0,40.7437,40.7935,40.7223,40.7508,87600.0
2009-10-29 11:00:00,57.26,57.42,57.26,57.34,61100.0,40.765,40.8789,40.765,40.822,61100.0
2009-10-29 11:10:00,57.34,57.4,57.24,57.28,39500.0,40.822,40.8647,40.7508,40.7793,39500.0
2009-10-29 11:20:00,57.28,57.34,57.27,57.3,28000.0,40.7793,40.822,40.7721,40.7935,28000.0
2009-10-29 11:30:00,57.31,57.34,57.27,57.29,39800.0,40.8006,40.822,40.7721,40.7864,39800.0
2009-10-29 11:40:00,57.29,57.33,57.22,57.31,37900.0,40.7864,40.8148,40.7365,40.8006,37900.0
2009-10-29 11:50:00,57.31,57.31,57.23,57.27,31000.0,40.8006,40.8006,40.7437,40.7721,31000.0
2009-10-29 12:00:00,57.26,57.29,57.23,57.28,60000.0,40.765,40.7864,40.7437,40.7793,60000.0
2009-10-29 12:10:00,57.26,57.3,57.23,57.26,19300.0,40.765,40.7935,40.7437,40.765,19300.0
2009-10-29 12:20:00,57.25,57.39,57.25,57.39,57900.0,40.7579,40.8576,40.7579,40.8576,57900.0
2009-10-29 12:30:00,57.39,57.65,57.38,57.59,108400.0,40.8576,41.0427,40.8504,40.9999,108400.0
2009-10-29 12:40:00,57.58,57.78,57.54,57.68,75200.0,40.9928,41.1352,40.9644,41.064,75200.0
2009-10-29 12:50:00,57.69,57.7,57.61,57.62,26800.0,41.0711,41.0783,41.0142,41.0213,26800.0
2009-10-29 13:00:00,57.62,57.73,57.59,57.68,65700.0,41.0213,41.0996,40.9999,41.064,65700.0
2009-10-29 13:10:00,57.66,57.69,57.54,57.56,70700.0,41.0498,41.0711,40.9644,40.9786,70700.0
2009-10-29 13:20:00,57.56,57.64,57.5,57.51,48300.0,40.9786,41.0355,40.9359,40.943,48300.0
2009-10-29 13:30:00,57.51,57.59,57.51,57.52,35800.0,40.943,40.9999,40.943,40.9501,35800.0
2009-10-29 13:40:00,57.53,57.67,57.53,57.6,91900.0,40.9572,41.0569,40.9572,41.0071,91900.0
2009-10-29 13:50:00,57.61,57.7,57.57,57.57,123700.0,41.0142,41.0783,40.9857,40.9857,123700.0
2009-10-29 14:00:00,57.59,57.62,57.56,57.58,29800.0,40.9999,41.0213,40.9786,40.9928,29800.0
2009-10-29 14:10:00,57.58,57.63,57.55,57.57,50800.0,40.9928,41.0284,40.9715,40.9857,50800.0
2009-10-29 14:20:00,57.57,57.65,57.57,57.64,101900.0,40.9857,41.0427,40.9857,41.0355,101900.0
2009-10-29 14:30:00,57.65,57.7,57.65,57.69,56200.0,41.0427,41.0783,41.0427,41.0711,56200.0
2009-10-29 14:40:00,57.69,57.81,57.69,57.77,69600.0,41.0711,41.1566,41.0711,41.1281,69600.0
2009-10-29 14:50:00,57.77,57.86,57.75,57.84,71100.0,41.1281,41.1922,41.1139,41.1779,71100.0
2009-10-29 15:00:00,57.84,57.9,57.79,57.86,96600.0,41.1779,41.2206,41.1423,41.1922,96600.0
2009-10-29 15:10:00,57.85,57.9,57.78,57.81,64700.0,41.1851,41.2206,41.1352,41.1566,64700.0
2009-10-29 15:20:00,57.8,57.85,57.77,57.81,122200.0,41.1495,41.1851,41.1281,41.1566,122200.0
2009-10-29 15:30:00,57.82,57.9,57.79,57.84,188100.0,41.1637,41.2206,41.1423,41.1779,188100.0
2009-10-29 15:40:00,57.84,57.88,57.78,57.83,194600.0,41.1779,41.2064,41.1352,41.1708,194600.0
2009-10-29 15:50:00,57.84,57.94,57.78,57.93,445000.0,41.1779,41.2491,41.1352,41.242,445000.0
2009-10-30 09:30:00,57.85,57.95,57.71,57.82,107300.0,41.1851,41.2562,41.0854,41.1637,107300.0
2009-10-30 09:40:00,57.83,57.85,57.56,57.6,159000.0,41.1708,41.1851,40.9786,41.0071,159000.0
2009-10-30 09:50:00,57.6,57.62,57.35,57.46,98600.0,41.0071,41.0213,40.8291,40.9074,98600.0
2009-10-30 10:00:00,57.47,57.69,57.46,57.65,53300.0,40.9145,41.0711,40.9074,41.0427,53300.0
2009-10-30 10:10:00,57.64,57.82,57.62,57.7,66800.0,41.0355,41.1637,41.0213,41.0783,66800.0
2009-10-30 10:20:00,57.73,57.81,57.62,57.71,46400.0,41.0996,41.1566,41.0213,41.0854,46400.0
2009-10-30 10:30:00,57.71,57.76,57.65,57.76,93600.0,41.0854,41.121,41.0427,41.121,93600.0
2009-10-30 10:40:00,57.74,57.86,57.69,57.8,55100.0,41.1067,41.1922,41.0711,41.1495,55100.0
2009-10-30 10:50:00,57.79,57.89,57.78,57.85,35400.0,41.1423,41.2135,41.1352,41.1851,35400.0
2009-10-30 11:00:00,57.85,57.87,57.77,57.83,52900.0,41.1851,41.1993,41.1281,41.1708,52900.0
2009-10-30 11:10:00,57.83,57.85,57.74,57.75,61700.0,41.1708,41.1851,41.1067,41.1139,61700.0
2009-10-30 11:20:00,57.76,57.78,57.64,57.7,45500.0,41.121,41.1352,41.0355,41.0783,45500.0
2009-10-30 11:30:00,57.71,57.79,57.55,57.59,63300.0,41.0854,41.1423,40.9715,40.9999,63300.0
2009-10-30 11:40:00,57.59,57.65,57.54,57.58,43900.0,40.9999,41.0427,40.9644,40.9928,43900.0
2009-10-30 11:50:00,57.59,57.6,57.37,57.42,73400.0,40.9999,41.0071,40.8433,40.8789,73400.0
2009-10-30 12:00:00,57.41,57.63,57.39,57.6,44400.0,40.8718,41.0284,40.8576,41.0071,44400.0
2009-10-30 12:10:00,57.61,57.66,57.49,57.52,58900.0,41.0142,41.0498,40.9288,40.9501,58900.0
2009-10-30 12:20:00,57.51,57.56,57.25,57.29,64500.0,40.943,40.9786,40.7579,40.7864,64500.0
2009-10-30 12:30:00,57.29,57.43,57.25,57.37,53100.0,40.7864,40.886,40.7579,40.8433,53100.0
2009-10-30 12:40:00,57.37,57.43,57.03,57.11,86500.0,40.8433,40.886,40.6013,40.6582,86500.0
2009-10-30 12:50:00,57.1,57.34,57.08,57.18,98000.0,40.6511,40.822,40.6369,40.7081,98000.0
2009-10-30 13:00:00,57.17,57.36,57.16,57.28,72800.0,40.7009,40.8362,40.6938,40.7793,72800.0
2009-10-30 13:10:00,57.29,57.48,57.29,57.44,127800.0,40.7864,40.9216,40.7864,40.8932,127800.0
2009-10-30 13:20:00,57.44,57.44,57.27,57.4,88300.0,40.8932,40.8932,40.7721,40.8647,88300.0
2009-10-30 13:30:00,57.4,57.41,57.09,57.21,72900.0,40.8647,40.8718,40.644,40.7294,72900.0
2009-10-30 13:40:00,57.22,57.32,57.2,57.22,40800.0,40.7365,40.8077,40.7223,40.7365,40800.0
2009-10-30 13:50:00,57.21,57.21,57.12,57.13,40100.0,40.7294,40.7294,40.6653,40.6725,40100.0
2009-10-30 14:00:00,57.12,57.32,57.07,57.21,77100.0,40.6653,40.8077,40.6297,40.7294,77100.0
2009-10-30 14:10:00,57.21,57.26,57.11,57.18,69300.0,40.7294,40.765,40.6582,40.7081,69300.0
2009-10-30 14:20:00,57.19,57.23,57.08,57.16,54600.0,40.7152,40.7437,40.6369,40.6938,54600.0
2009-10-30 14:30:00,57.16,57.17,56.95,57.08,122000.0,40.6938,40.7009,40.5443,40.6369,122000.0
2009-10-30 14:40:00,57.07,57.13,56.93,56.95,76900.0,40.6297,40.6725,40.5301,40.5443,76900.0
2009-10-30 14:50:00,56.97,57.14,56.91,57.14,99300.0,40.5586,40.6796,40.5158,40.6796,99300.0
2009-10-30 15:00:00,57.13,57.14,56.83,56.92,154800.0,40.6725,40.6796,40.4589,40.523,154800.0
2009-10-30 15:10:00,56.91,57.13,56.91,56.94,85900.0,40.5158,40.6725,40.5158,40.5372,85900.0
2009-10-30 15:20:00,56.94,57.06,56.81,56.96,107800.0,40.5372,40.6226,40.4446,40.5514,107800.0
2009-10-30 15:30:00,56.95,57.12,56.91,57.0,142200.0,40.5443,40.6653,40.5158,40.5799,142200.0
2009-10-30 15:40:00,57.0,57.12,56.95,57.09,128700.0,40.5799,40.6653,40.5443,40.644,128700.0
2009-10-30 15:50:00,57.09,57.09,56.85,56.85,432000.0,40.644,40.644,40.4731,40.4731,432000.0
2009-11-02 09:30:00,56.85,57.24,56.84,56.93,154700.0,40.4731,40.7508,40.466,40.5301,154700.0
2009-11-02 09:40:00,56.95,57.07,56.76,56.99,122400.0,40.5443,40.6297,40.409,40.5728,122400.0
2009-11-02 09:50:00,56.99,57.23,56.91,57.12,85200.0,40.5728,40.7437,40.5158,40.6653,85200.0
2009-11-02 10:00:00,57.15,57.56,57.15,57.23,196900.0,40.6867,40.9786,40.6867,40.7437,196900.0
2009-11-02 10:10:00,57.23,57.43,57.23,57.42,106200.0,40.7437,40.886,40.7437,40.8789,106200.0
2009-11-02 10:20:00,57.44,57.68,57.28,57.66,113000.0,40.8932,41.064,40.7793,41.0498,113000.0
2009-11-02 10:30:00,57.68,57.85,57.62,57.84,126800.0,41.064,41.1851,41.0213,41.1779,126800.0
2009-11-02 10:40:00,57.85,57.88,57.63,57.79,148300.0,41.1851,41.2064,41.0284,41.1423,148300.0
2009-11-02 10:50:00,57.81,57.86,57.48,57.5,108700.0,41.1566,41.1922,40.9216,40.9359,108700.0
2009-11-02 11:00:00,57.51,57.53,57.41,57.48,91300.0,40.943,40.9572,40.8718,40.9216,91300.0
2009-11-02 11:10:00,57.49,57.67,57.42,57.59,70400.0,40.9288,41.0569,40.8789,40.9999,70400.0
2009-11-02 11:20:00,57.59,57.77,57.5,57.6,55200.0,40.9999,41.1281,40.9359,41.0071,55200.0
2009-11-02 11:30:00,57.6,57.61,57.45,57.5,55000.0,41.0071,41.0142,40.9003,40.9359,55000.0
2009-11-02 11:40:00,57.51,57.76,57.51,57.76,45400.0,40.943,41.121,40.943,41.121,45400.0
2009-11-02 11:50:00,57.76,57.83,57.69,57.75,84500.0,41.121,41.1708,41.0711,41.1139,84500.0
2009-11-02 12:00:00,57.75,57.76,57.6,57.6,60000.0,41.1139,41.121,41.0071,41.0071,60000.0
2009-11-02 12:10:00,57.61,57.66,57.48,57.55,65800.0,41.0142,41.0498,40.9216,40.9715,65800.0
2009-11-02 12:20:00,57.55,57.61,57.53,57.55,45200.0,40.9715,41.0142,40.9572,40.9715,45200.0
2009-11-02 12:30:00,57.55,57.6,57.52,57.58,49400.0,40.9715,41.0071,40.9501,40.9928,49400.0
2009-11-02 12:40:00,57.58,57.58,57.46,57.57,73700.0,40.9928,40.9928,40.9074,40.9857,73700.0
2009-11-02 12:50:00,57.57,57.58,57.27,57.31,149300.0,40.9857,40.9928,40.7721,40.8006,149300.0
2009-11-02 13:00:00,57.31,57.51,57.26,57.46,95300.0,40.8006,40.943,40.765,40.9074,95300.0
2009-11-02 13:10:00,57.45,57.5,57.35,57.49,94100.0,40.9003,40.9359,40.8291,40.9288,94100.0
2009-11-02 13:20:00,57.5,57.57,57.46,57.52,45800.0,40.9359,40.9857,40.9074,40.9501,45800.0
2009-11-02 13:30:00,57.51,57.52,57.35,57.39,36900.0,40.943,40.9501,40.8291,40.8576,36900.0
2009-11-02 13:40:00,57.37,57.45,57.32,57.35,47300.0,40.8433,40.9003,40.8077,40.8291,47300.0
2009-11-02 13:50:00,57.35,57.35,57.11,57.12,59900.0,40.8291,40.8291,40.6582,40.6653,59900.0
2009-11-02 14:00:00,57.12,57.15,56.98,57.03,58700.0,40.6653,40.6867,40.5657,40.6013,58700.0
2009-11-02 14:10:00,57.04,57.23,57.04,57.12,71100.0,40.6084,40.7437,40.6084,40.6653,71100.0
2009-11-02 14:20:00,57.14,57.55,57.13,57.54,70400.0,40.6796,40.9715,40.6725,40.9644,70400.0
2009-11-02 14:30:00,57.55,57.62,57.5,57.58,69900.0,40.9715,41.0213,40.9359,40.9928,69900.0
2009-11-02 14:40:00,57.59,57.67,57.59,57.62,67300.0,40.9999,41.0569,40.9999,41.0213,67300.0
2009-11-02 14:50:00,57.62,57.68,57.41,57.55,88700.0,41.0213,41.064,40.8718,40.9715,88700.0
2009-11-02 15:00:00,57.56,57.66,57.44,57.47,92500.0,40.9786,41.0498,40.8932,40.9145,92500.0
2009-11-02 15:10:00,57.48,57.6,57.45,57.45,58300.0,40.9216,41.0071,40.9003,40.9003,58300.0
2009-11-02 15:20:00,57.44,57.64,57.42,57.61,86300.0,40.8932,41.0355,40.8789,41.0142,86300.0
2009-11-02 15:30:00,57.6,57.78,57.6,57.75,107100.0,41.0071,41.1352,41.0071,41.1139,107100.0
2009-11-02 15:40:00,57.74,57.82,57.6,57.61,189500.0,41.1067,41.1637,41.0071,41.0142,189500.0
2009-11-02 15:50:00,57.61,57.75,57.61,57.75,290000.0,41.0142,41.1139,41.0142,41.1139,290000.0
2009-11-03 09:30:00,57.55,57.89,57.36,57.88,155100.0,40.9715,41.2135,40.8362,41.2064,155100.0
2009-11-03 09:40:00,57.89,58.37,57.87,58.01,249200.0,41.2135,41.5553,41.1993,41.299,249200.0
2009-11-03 09:50:00,57.99,58.08,57.92,58.04,95400.0,41.2847,41.3488,41.2349,41.3203,95400.0
2009-11-03 10:00:00,58.06,58.13,57.9,57.95,142800.0,41.3346,41.3844,41.2206,41.2562,142800.0
2009-11-03 10:10:00,57.94,58.07,57.81,57.85,132600.0,41.2491,41.3417,41.1566,41.1851,132600.0
2009-11-03 10:20:00,57.84,57.87,57.48,57.55,132600.0,41.1779,41.1993,40.9216,40.9715,132600.0
2009-11-03 10:30:00,57.53,57.83,57.51,57.63,116900.0,40.9572,41.1708,40.943,41.0284,116900.0
2009-11-03 10:40:00,57.62,57.99,57.61,57.96,107400.0,41.0213,41.2847,41.0142,41.2634,107400.0
2009-11-03 10:50:00,57.95,57.99,57.75,57.8,119000.0,41.2562,41.2847,41.1139,41.1495,119000.0
2009-11-03 11:00:00,57.81,57.85,57.48,57.51,185200.0,41.1566,41.1851,40.9216,40.943,185200.0
2009-11-03 11:10:00,57.49,57.73,57.48,57.61,152000.0,40.9288,41.0996,40.9216,41.0142,152000.0
2009-11-03 11:20:00,57.6,57.72,57.45,57.56,101700.0,41.0071,41.0925,40.9003,40.9786,101700.0
2009-11-03 11:30:00,57.57,57.62,57.36,57.38,106300.0,40.9857,41.0213,40.8362,40.8504,106300.0
2009-11-03 11:40:00,57.38,57.53,57.31,57.52,77200.0,40.8504,40.9572,40.8006,40.9501,77200.0
2009-11-03 11:50:00,57.51,57.53,57.39,57.44,56600.0,40.943,40.9572,40.8576,40.8932,56600.0
2009-11-03 12:00:00,57.43,57.64,57.43,57.63,107000.0,40.886,41.0355,40.886,41.0284,107000.0
2009-11-03 12:10:00,57.64,57.71,57.58,57.58,89700.0,41.0355,41.0854,40.9928,40.9928,89700.0
2009-11-03 12:20:00,57.58,57.66,57.53,57.62,54900.0,40.9928,41.0498,40.9572,41.0213,54900.0
2009-11-03 12:30:00,57.62,57.93,57.62,57.82,68800.0,41.0213,41.242,41.0213,41.1637,68800.0
2009-11-03 12:40:00,57.83,57.84,57.62,57.67,36000.0,41.1708,41.1779,41.0213,41.0569,36000.0
2009-11-03 12:50:00,57.66,57.7,57.55,57.56,38500.0,41.0498,41.0783,40.9715,40.9786,38500.0
2009-11-03 13:00:00,57.55,57.61,57.44,57.58,45000.0,40.9715,41.0142,40.8932,40.9928,45000.0
2009-11-03 13:10:00,57.59,57.65,57.5,57.52,39200.0,40.9999,41.0427,40.9359,40.9501,39200.0
2009-11-03 13:20:00,57.51,57.56,57.42,57.44,51800.0,40.943,40.9786,40.8789,40.8932,51800.0
2009-11-03 13:30:00,57.44,57.58,57.44,57.55,47200.0,40.8932,40.9928,40.8932,40.9715,47200.0
2009-11-03 13:40:00,57.54,57.57,57.43,57.51,45500.0,40.9644,40.9857,40.886,40.943,45500.0
2009-11-03 13:50:00,57.51,57.68,57.49,57.61,97200.0,40.943,41.064,40.9288,41.0142,97200.0
2009-11-03 14:00:00,57.64,57.74,57.63,57.71,46200.0,41.0355,41.1067,41.0284,41.0854,46200.0
2009-11-03 14:10:00,57.71,57.79,57.65,57.73,92600.0,41.0854,41.1423,41.0427,41.0996,92600.0
2009-11-03 14:20:00,57.73,57.79,57.7,57.74,57600.0,41.0996,41.1423,41.0783,41.1067,57600.0
2009-11-03 14:30:00,57.75,57.85,57.61,57.65,90900.0,41.1139,41.1851,41.0142,41.0427,90900.0
2009-11-03 14:40:00,57.66,57.67,57.58,57.62,42500.0,41.0498,41.0569,40.9928,41.0213,42500.0
2009-11-03 14:50:00,57.62,57.62,57.42,57.48,81100.0,41.0213,41.0213,40.8789,40.9216,81100.0
2009-11-03 15:00:00,57.47,57.57,57.43,57.5,124200.0,40.9145,40.9857,40.886,40.9359,124200.0
2009-11-03 15:10:00,57.49,57.51,57.42,57.49,69300.0,40.9288,40.943,40.8789,40.9288,69300.0
2009-11-03 15:20:00,57.49,57.62,57.46,57.6,73600.0,40.9288,41.0213,40.9074,41.0071,73600.0
2009-11-03 15:30:00,57.6,57.7,57.6,57.66,90800.0,41.0071,41.0783,41.0071,41.0498,90800.0
2009-11-03 15:40:00,57.66,57.71,57.55,57.61,140500.0,41.0498,41.0854,40.9715,41.0142,140500.0
2009-11-03 15:50:00,57.62,57.66,57.55,57.64,267200.0,41.0213,41.0498,40.9715,41.0355,267200.0
2009-11-04 09:30:00,57.71,58.18,57.68,58.05,257900.0,41.0854,41.42,41.064,41.3274,257900.0
2009-11-04 09:40:00,58.05,58.09,57.87,58.0,95700.0,41.3274,41.3559,41.1993,41.2918,95700.0
2009-11-04 09:50:00,58.02,58.21,57.99,58.21,89600.0,41.3061,41.4413,41.2847,41.4413,89600.0
2009-11-04 10:00:00,58.16,58.41,58.04,58.37,126200.0,41.4057,41.5837,41.3203,41.5553,126200.0
2009-11-04 10:10:00,58.4,58.57,58.38,58.55,192800.0,41.5766,41.6976,41.5624,41.6834,192800.0
2009-11-04 10:20:00,58.57,58.72,58.57,58.71,142300.0,41.6976,41.8044,41.6976,41.7973,142300.0
2009-11-04 10:30:00,58.72,58.86,58.67,58.67,175200.0,41.8044,41.9041,41.7688,41.7688,175200.0
2009-11-04 10:40:00,58.67,58.68,58.57,58.65,77600.0,41.7688,41.776,41.6976,41.7546,77600.0
2009-11-04 10:50:00,58.65,58.86,58.58,58.85,99000.0,41.7546,41.9041,41.7048,41.897,99000.0
2009-11-04 11:00:00,58.85,58.85,58.64,58.66,85900.0,41.897,41.897,41.7475,41.7617,85900.0
2009-11-04 11:10:00,58.66,58.7,58.61,58.64,51400.0,41.7617,41.7902,41.7261,41.7475,51400.0
2009-11-04 11:20:00,58.63,58.69,58.6,58.66,69100.0,41.7404,41.7831,41.719,41.7617,69100.0
2009-11-04 11:30:00,58.64,58.69,58.53,58.69,45200.0,41.7475,41.7831,41.6692,41.7831,45200.0
2009-11-04 11:40:00,58.69,58.71,58.62,58.68,28900.0,41.7831,41.7973,41.7332,41.776,28900.0
2009-11-04 11:50:00,58.68,58.73,58.59,58.6,40400.0,41.776,41.8115,41.7119,41.719,40400.0
2009-11-04 12:00:00,58.6,58.72,58.55,58.69,31100.0,41.719,41.8044,41.6834,41.7831,31100.0
2009-11-04 12:10:00,58.69,58.71,58.53,58.55,58200.0,41.7831,41.7973,41.6692,41.6834,58200.0
2009-11-04 12:20:00,58.53,58.57,58.5,58.56,38400.0,41.6692,41.6976,41.6478,41.6905,38400.0
2009-11-04 12:30:00,58.57,58.63,58.57,58.63,34500.0,41.6976,41.7404,41.6976,41.7404,34500.0
2009-11-04 12:40:00,58.62,58.7,58.58,58.6,42000.0,41.7332,41.7902,41.7048,41.719,42000.0
2009-11-04 12:50:00,58.59,58.63,58.59,58.62,91000.0,41.7119,41.7404,41.7119,41.7332,91000.0
2009-11-04 13:00:00,58.62,58.69,58.61,58.68,35700.0,41.7332,41.7831,41.7261,41.776,35700.0
2009-11-04 13:10:00,58.68,58.84,58.68,58.81,106500.0,41.776,41.8899,41.776,41.8685,106500.0
2009-11-04 13:20:00,58.82,58.83,58.66,58.66,81400.0,41.8756,41.8827,41.7617,41.7617,81400.0
2009-11-04 13:30:00,58.69,58.71,58.65,58.69,43600.0,41.7831,41.7973,41.7546,41.7831,43600.0
2009-11-04 13:40:00,58.69,58.79,58.68,58.79,45600.0,41.7831,41.8543,41.776,41.8543,45600.0
2009-11-04 13:50:00,58.79,58.89,58.76,58.82,78400.0,41.8543,41.9255,41.8329,41.8756,78400.0
2009-11-04 14:00:00,58.83,58.86,58.79,58.85,73500.0,41.8827,41.9041,41.8543,41.897,73500.0
2009-11-04 14:10:00,58.84,59.04,58.71,58.73,116800.0,41.8899,42.0322,41.7973,41.8115,116800.0
2009-11-04 14:20:00,58.73,59.09,58.55,58.6,200400.0,41.8115,42.0678,41.6834,41.719,200400.0
2009-11-04 14:30:00,58.59,59.09,58.55,59.04,243800.0,41.7119,42.0678,41.6834,42.0322,243800.0
2009-11-04 14:40:00,59.04,59.24,59.02,59.19,162300.0,42.0322,42.1746,42.018,42.139,162300.0
2009-11-04 14:50:00,59.2,59.27,59.12,59.24,168600.0,42.1462,42.196,42.0892,42.1746,168600.0
2009-11-04 15:00:00,59.21,59.24,58.99,59.03,106000.0,42.1533,42.1746,41.9966,42.0251,106000.0
2009-11-04 15:10:00,59.01,59.1,58.89,59.09,123100.0,42.0109,42.075,41.9255,42.0678,123100.0
2009-11-04 15:20:00,59.09,59.17,59.01,59.08,110500.0,42.0678,42.1248,42.0109,42.0607,110500.0
2009-11-04 15:30:00,59.07,59.09,58.79,58.83,254400.0,42.0536,42.0678,41.8543,41.8827,254400.0
2009-11-04 15:40:00,58.84,58.92,58.7,58.85,332100.0,41.8899,41.9468,41.7902,41.897,332100.0
2009-11-04 15:50:00,58.86,58.88,58.75,58.81,402600.0,41.9041,41.9183,41.8258,41.8685,402600.0
2009-11-05 09:30:00,58.21,58.31,57.98,58.1,285500.0,41.4413,41.5125,41.2776,41.363,285500.0
2009-11-05 09:40:00,58.09,58.4,57.99,58.4,249700.0,41.3559,41.5766,41.2847,41.5766,249700.0
2009-11-05 09:50:00,58.4,58.93,58.39,58.88,254500.0,41.5766,41.9539,41.5695,41.9183,254500.0
2009-11-05 10:00:00,58.88,59.13,58.77,58.84,384800.0,41.9183,42.0963,41.84,41.8899,384800.0
2009-11-05 10:10:00,58.82,58.83,58.67,58.74,184900.0,41.8756,41.8827,41.7688,41.8187,184900.0
2009-11-05 10:20:00,58.75,58.8,58.73,58.75,88000.0,41.8258,41.8614,41.8115,41.8258,88000.0
2009-11-05 10:30:00,58.75,58.81,58.68,58.75,146300.0,41.8258,41.8685,41.776,41.8258,146300.0
2009-11-05 10:40:00,58.75,58.83,58.73,58.8,98700.0,41.8258,41.8827,41.8115,41.8614,98700.0
2009-11-05 10:50:00,58.8,58.98,58.79,58.95,55700.0,41.8614,41.9895,41.8543,41.9682,55700.0
2009-11-05 11:00:00,58.96,59.0,58.88,58.98,81000.0,41.9753,42.0038,41.9183,41.9895,81000.0
2009-11-05 11:10:00,58.97,59.09,58.96,59.03,145800.0,41.9824,42.0678,41.9753,42.0251,145800.0
2009-11-05 11:20:00,59.04,59.04,58.86,58.89,101600.0,42.0322,42.0322,41.9041,41.9255,101600.0
2009-11-05 11:30:00,58.88,58.88,58.76,58.78,49300.0,41.9183,41.9183,41.8329,41.8471,49300.0
2009-11-05 11:40:00,58.78,58.82,58.57,58.6,63500.0,41.8471,41.8756,41.6976,41.719,63500.0
2009-11-05 11:50:00,58.58,58.65,58.48,58.59,60900.0,41.7048,41.7546,41.6336,41.7119,60900.0
2009-11-05 12:00:00,58.59,58.7,58.58,58.66,100800.0,41.7119,41.7902,41.7048,41.7617,100800.0
2009-11-05 12:10:00,58.66,58.81,58.63,58.79,86200.0,41.7617,41.8685,41.7404,41.8543,86200.0
2009-11-05 12:20:00,58.8,58.81,58.72,58.76,56800.0,41.8614,41.8685,41.8044,41.8329,56800.0
2009-11-05 12:30:00,58.75,58.84,58.74,58.82,34100.0,41.8258,41.8899,41.8187,41.8756,34100.0
2009-11-05 12:40:00,58.82,58.89,58.78,58.84,53100.0,41.8756,41.9255,41.8471,41.8899,53100.0
2009-11-05 12:50:00,58.85,58.9,58.74,58.89,61600.0,41.897,41.9326,41.8187,41.9255,61600.0
2009-11-05 13:00:00,58.9,58.93,58.8,58.8,49000.0,41.9326,41.9539,41.8614,41.8614,49000.0
2009-11-05 13:10:00,58.81,58.91,58.8,58.88,38000.0,41.8685,41.9397,41.8614,41.9183,38000.0
2009-11-05 13:20:00,58.91,58.92,58.84,58.86,26300.0,41.9397,41.9468,41.8899,41.9041,26300.0
2009-11-05 13:30:00,58.87,58.92,58.86,58.89,30100.0,41.9112,41.9468,41.9041,41.9255,30100.0
2009-11-05 13:40:00,58.88,59.03,58.88,59.02,48000.0,41.9183,42.0251,41.9183,42.018,48000.0
2009-11-05 13:50:00,59.02,59.02,58.99,59.0,133200.0,42.018,42.018,41.9966,42.0038,133200.0
2009-11-05 14:00:00,59.01,59.01,58.91,58.97,63700.0,42.0109,42.0109,41.9397,41.9824,63700.0
2009-11-05 14:10:00,58.98,59.0,58.92,58.94,59700.0,41.9895,42.0038,41.9468,41.9611,59700.0
2009-11-05 14:20:00,58.95,59.0,58.89,58.98,85600.0,41.9682,42.0038,41.9255,41.9895,85600.0
2009-11-05 14:30:00,58.97,59.0,58.95,58.96,60200.0,41.9824,42.0038,41.9682,41.9753,60200.0
2009-11-05 14:40:00,58.97,59.19,58.95,59.18,88600.0,41.9824,42.139,41.9682,42.1319,88600.0
2009-11-05 14:50:00,59.19,59.34,59.17,59.31,115800.0,42.139,42.2458,42.1248,42.2245,115800.0
2009-11-05 15:00:00,59.31,59.31,59.19,59.22,89500.0,42.2245,42.2245,42.139,42.1604,89500.0
2009-11-05 15:10:00,59.23,59.35,59.19,59.33,84700.0,42.1675,42.2529,42.139,42.2387,84700.0
2009-11-05 15:20:00,59.32,59.32,59.19,59.25,87700.0,42.2316,42.2316,42.139,42.1818,87700.0
2009-11-05 15:30:00,59.25,59.26,59.2,59.23,102900.0,42.1818,42.1889,42.1462,42.1675,102900.0
2009-11-05 15:40:00,59.22,59.36,59.21,59.35,155600.0,42.1604,42.2601,42.1533,42.2529,155600.0
2009-11-05 15:50:00,59.34,59.49,59.3,59.42,316500.0,42.2458,42.3526,42.2173,42.3028,316500.0
2009-11-06 09:30:00,59.15,59.5,58.8,59.39,157100.0,42.1106,42.3597,41.8614,42.2814,157100.0
2009-11-06 09:40:00,59.39,59.66,59.38,59.61,130300.0,42.2814,42.4736,42.2743,42.438,130300.0
2009-11-06 09:50:00,59.61,59.63,59.35,59.43,112500.0,42.438,42.4523,42.2529,42.3099,112500.0
2009-11-06 10:00:00,59.43,59.43,59.2,59.31,113300.0,42.3099,42.3099,42.1462,42.2245,113300.0
2009-11-06 10:10:00,59.31,59.45,59.31,59.37,68600.0,42.2245,42.3241,42.2245,42.2672,68600.0
2009-11-06 10:20:00,59.36,59.37,59.18,59.19,120300.0,42.2601,42.2672,42.1319,42.139,120300.0
2009-11-06 10:30:00,59.18,59.23,59.06,59.1,104400.0,42.1319,42.1675,42.0465,42.075,104400.0
2009-11-06 10:40:00,59.08,59.1,58.9,59.08,67900.0,42.0607,42.075,41.9326,42.0607,67900.0
2009-11-06 10:50:00,59.07,59.18,59.02,59.14,54500.0,42.0536,42.1319,42.018,42.1034,54500.0
2009-11-06 11:00:00,59.12,59.28,59.1,59.27,72300.0,42.0892,42.2031,42.075,42.196,72300.0
2009-11-06 11:10:00,59.26,59.26,59.1,59.24,49100.0,42.1889,42.1889,42.075,42.1746,49100.0
2009-11-06 11:20:00,59.23,59.3,59.17,59.29,41800.0,42.1675,42.2173,42.1248,42.2102,41800.0
2009-11-06 11:30:00,59.29,59.4,59.24,59.34,48300.0,42.2102,42.2885,42.1746,42.2458,48300.0
2009-11-06 11:40:00,59.34,59.4,59.28,59.31,36000.0,42.2458,42.2885,42.2031,42.2245,36000.0
2009-11-06 11:50:00,59.31,59.4,59.3,59.33,31200.0,42.2245,42.2885,42.2173,42.2387,31200.0
2009-11-06 12:00:00,59.32,59.45,59.32,59.43,23600.0,42.2316,42.3241,42.2316,42.3099,23600.0
2009-11-06 12:10:00,59.44,59.53,59.44,59.49,38100.0,42.317,42.3811,42.317,42.3526,38100.0
2009-11-06 12:20:00,59.5,59.53,59.4,59.41,27100.0,42.3597,42.3811,42.2885,42.2957,27100.0
2009-11-06 12:30:00,59.42,59.51,59.42,59.5,38200.0,42.3028,42.3669,42.3028,42.3597,38200.0
2009-11-06 12:40:00,59.49,59.5,59.34,59.35,26300.0,42.3526,42.3597,42.2458,42.2529,26300.0
2009-11-06 12:50:00,59.36,59.46,59.34,59.4,42200.0,42.2601,42.3313,42.2458,42.2885,42200.0
2009-11-06 13:00:00,59.4,59.44,59.35,59.37,43400.0,42.2885,42.317,42.2529,42.2672,43400.0
2009-11-06 13:10:00,59.38,59.45,59.36,59.44,60300.0,42.2743,42.3241,42.2601,42.317,60300.0
2009-11-06 13:20:00,59.45,59.46,59.31,59.35,41000.0,42.3241,42.3313,42.2245,42.2529,41000.0
2009-11-06 13:30:00,59.35,59.4,59.32,59.32,48300.0,42.2529,42.2885,42.2316,42.2316,48300.0
2009-11-06 13:40:00,59.31,59.35,59.27,59.3,65500.0,42.2245,42.2529,42.196,42.2173,65500.0
2009-11-06 13:50:00,59.32,59.37,59.28,59.34,39000.0,42.2316,42.2672,42.2031,42.2458,39000.0
2009-11-06 14:00:00,59.35,59.35,59.2,59.25,68900.0,42.2529,42.2529,42.1462,42.1818,68900.0
2009-11-06 14:10:00,59.24,59.31,59.23,59.29,29800.0,42.1746,42.2245,42.1675,42.2102,29800.0
2009-11-06 14:20:00,59.29,59.33,59.26,59.33,36900.0,42.2102,42.2387,42.1889,42.2387,36900.0
2009-11-06 14:30:00,59.31,59.32,59.27,59.31,35400.0,42.2245,42.2316,42.196,42.2245,35400.0
2009-11-06 14:40:00,59.3,59.37,59.29,59.33,59600.0,42.2173,42.2672,42.2102,42.2387,59600.0
2009-11-06 14:50:00,59.33,59.38,59.33,59.37,59100.0,42.2387,42.2743,42.2387,42.2672,59100.0
2009-11-06 15:00:00,59.36,59.38,59.3,59.31,81500.0,42.2601,42.2743,42.2173,42.2245,81500.0
2009-11-06 15:10:00,59.32,59.35,59.25,59.28,50800.0,42.2316,42.2529,42.1818,42.2031,50800.0
2009-11-06 15:20:00,59.29,59.41,59.27,59.41,53700.0,42.2102,42.2957,42.196,42.2957,53700.0
2009-11-06 15:30:00,59.41,59.44,59.36,59.4,96500.0,42.2957,42.317,42.2601,42.2885,96500.0
2009-11-06 15:40:00,59.4,59.46,59.35,59.45,110600.0,42.2885,42.3313,42.2529,42.3241,110600.0
2009-11-06 15:50:00,59.45,59.46,59.39,59.4,164200.0,42.3241,42.3313,42.2814,42.2885,164200.0
2009-11-09 09:30:00,58.99,59.35,58.96,59.34,295200.0,41.9966,42.2529,41.9753,42.2458,295200.0
2009-11-09 09:40:00,59.36,59.56,59.36,59.41,102600.0,42.2601,42.4024,42.2601,42.2957,102600.0
2009-11-09 09:50:00,59.41,59.71,59.34,59.71,166200.0,42.2957,42.5092,42.2458,42.5092,166200.0
2009-11-09 10:00:00,59.71,59.87,59.71,59.84,108600.0,42.5092,42.6231,42.5092,42.6018,108600.0
2009-11-09 10:10:00,59.84,60.0,59.83,59.97,178800.0,42.6018,42.7157,42.5947,42.6943,178800.0
2009-11-09 10:20:00,59.97,60.09,59.97,60.01,100700.0,42.6943,42.7798,42.6943,42.7228,100700.0
2009-11-09 10:30:00,60.01,60.05,59.96,60.02,95100.0,42.7228,42.7513,42.6872,42.7299,95100.0
2009-11-09 10:40:00,60.03,60.1,59.99,60.03,54300.0,42.7371,42.7869,42.7086,42.7371,54300.0
2009-11-09 10:50:00,60.04,60.14,60.03,60.07,77700.0,42.7442,42.8154,42.7371,42.7655,77700.0
2009-11-09 11:00:00,60.09,60.1,59.97,60.05,52800.0,42.7798,42.7869,42.6943,42.7513,52800.0
2009-11-09 11:10:00,60.05,60.12,59.97,60.06,116100.0,42.7513,42.8011,42.6943,42.7584,116100.0
2009-11-09 11:20:00,60.07,60.07,59.96,60.01,57000.0,42.7655,42.7655,42.6872,42.7228,57000.0
2009-11-09 11:30:00,60.02,60.02,59.9,59.9,23900.0,42.7299,42.7299,42.6445,42.6445,23900.0
2009-11-09 11:40:00,59.9,60.03,59.9,60.03,30100.0,42.6445,42.7371,42.6445,42.7371,30100.0
2009-11-09 11:50:00,60.05,60.1,60.0,60.1,37800.0,42.7513,42.7869,42.7157,42.7869,37800.0
2009-11-09 12:00:00,60.1,60.17,60.09,60.15,46000.0,42.7869,42.8367,42.7798,42.8225,46000.0
2009-11-09 12:10:00,60.15,60.16,60.06,60.13,54000.0,42.8225,42.8296,42.7584,42.8082,54000.0
2009-11-09 12:20:00,60.14,60.14,60.01,60.01,18700.0,42.8154,42.8154,42.7228,42.7228,18700.0
2009-11-09 12:30:00,60.01,60.02,59.94,59.98,31400.0,42.7228,42.7299,42.673,42.7015,31400.0
2009-11-09 12:40:00,59.95,60.14,59.95,60.06,140500.0,42.6801,42.8154,42.6801,42.7584,140500.0
2009-11-09 12:50:00,60.06,60.17,60.04,60.16,64900.0,42.7584,42.8367,42.7442,42.8296,64900.0
2009-11-09 13:00:00,60.17,60.2,60.11,60.11,29100.0,42.8367,42.8581,42.794,42.794,29100.0
2009-11-09 13:10:00,60.12,60.16,60.09,60.16,40500.0,42.8011,42.8296,42.7798,42.8296,40500.0
2009-11-09 13:20:00,60.15,60.16,60.09,60.12,18200.0,42.8225,42.8296,42.7798,42.8011,18200.0
2009-11-09 13:30:00,60.13,60.23,60.12,60.22,51700.0,42.8082,42.8794,42.8011,42.8723,51700.0
2009-11-09 13:40:00,60.23,60.25,60.16,60.21,56600.0,42.8794,42.8937,42.8296,42.8652,56600.0
2009-11-09 13:50:00,60.21,60.26,60.14,60.25,76300.0,42.8652,42.9008,42.8154,42.8937,76300.0
2009-11-09 14:00:00,60.26,60.32,60.26,60.28,114900.0,42.9008,42.9435,42.9008,42.915,114900.0
2009-11-09 14:10:00,60.3,60.35,60.27,60.28,60200.0,42.9293,42.9649,42.9079,42.915,60200.0
2009-11-09 14:20:00,60.28,60.36,60.27,60.34,50900.0,42.915,42.972,42.9079,42.9578,50900.0
2009-11-09 14:30:00,60.34,60.4,60.3,60.38,53600.0,42.9578,43.0005,42.9293,42.9862,53600.0
2009-11-09 14:40:00,60.36,60.46,60.36,60.42,38300.0,42.972,43.0432,42.972,43.0147,38300.0
2009-11-09 14:50:00,60.41,60.42,60.37,60.4,46300.0,43.0076,43.0147,42.9791,43.0005,46300.0
2009-11-09 15:00:00,60.39,60.45,60.31,60.34,113900.0,42.9933,43.0361,42.9364,42.9578,113900.0
2009-11-09 15:10:00,60.34,60.4,60.33,60.38,61100.0,42.9578,43.0005,42.9506,42.9862,61100.0
2009-11-09 15:20:00,60.39,60.39,60.28,60.31,94600.0,42.9933,42.9933,42.915,42.9364,94600.0
2009-11-09 15:30:00,60.31,60.35,60.28,60.31,134800.0,42.9364,42.9649,42.915,42.9364,134800.0
2009-11-09 15:40:00,60.3,60.35,60.25,60.31,198300.0,42.9293,42.9649,42.8937,42.9364,198300.0
2009-11-09 15:50:00,60.31,60.45,60.3,60.45,319300.0,42.9364,43.0361,42.9293,43.0361,319300.0
2009-11-10 09:30:00,60.01,60.4,59.8,60.34,123000.0,42.7228,43.0005,42.5733,42.9578,123000.0
2009-11-10 09:40:00,60.36,60.39,60.17,60.17,101800.0,42.972,42.9933,42.8367,42.8367,101800.0
2009-11-10 09:50:00,60.17,60.25,60.06,60.12,75300.0,42.8367,42.8937,42.7584,42.8011,75300.0
2009-11-10 10:00:00,60.12,60.15,60.01,60.02,124900.0,42.8011,42.8225,42.7228,42.7299,124900.0
2009-11-10 10:10:00,60.02,60.18,60.02,60.1,41000.0,42.7299,42.8438,42.7299,42.7869,41000.0
2009-11-10 10:20:00,60.11,60.23,60.09,60.15,50400.0,42.794,42.8794,42.7798,42.8225,50400.0
2009-11-10 10:30:00,60.15,60.17,60.07,60.09,62300.0,42.8225,42.8367,42.7655,42.7798,62300.0
2009-11-10 10:40:00,60.1,60.15,59.98,59.99,58500.0,42.7869,42.8225,42.7015,42.7086,58500.0
2009-11-10 10:50:00,60.0,60.0,59.73,59.75,100600.0,42.7157,42.7157,42.5235,42.5377,100600.0
2009-11-10 11:00:00,59.74,59.81,59.63,59.77,106100.0,42.5306,42.5804,42.4523,42.552,106100.0
2009-11-10 11:10:00,59.77,59.81,59.7,59.73,72400.0,42.552,42.5804,42.5021,42.5235,72400.0
2009-11-10 11:20:00,59.73,59.79,59.7,59.79,46500.0,42.5235,42.5662,42.5021,42.5662,46500.0
2009-11-10 11:30:00,59.77,59.81,59.64,59.77,61600.0,42.552,42.5804,42.4594,42.552,61600.0
2009-11-10 11:40:00,59.78,59.81,59.76,59.78,41200.0,42.5591,42.5804,42.5448,42.5591,41200.0
2009-11-10 11:50:00,59.78,59.82,59.73,59.8,41100.0,42.5591,42.5875,42.5235,42.5733,41100.0
2009-11-10 12:00:00,59.82,59.82,59.7,59.8,43600.0,42.5875,42.5875,42.5021,42.5733,43600.0
2009-11-10 12:10:00,59.79,59.9,59.79,59.9,46400.0,42.5662,42.6445,42.5662,42.6445,46400.0
2009-11-10 12:20:00,59.89,59.9,59.79,59.79,51500.0,42.6374,42.6445,42.5662,42.5662,51500.0
2009-11-10 12:30:00,59.79,59.82,59.76,59.79,93300.0,42.5662,42.5875,42.5448,42.5662,93300.0
2009-11-10 12:40:00,59.79,59.82,59.72,59.73,74500.0,42.5662,42.5875,42.5164,42.5235,74500.0
2009-11-10 12:50:00,59.73,59.82,59.7,59.78,60800.0,42.5235,42.5875,42.5021,42.5591,60800.0
2009-11-10 13:00:00,59.77,59.79,59.7,59.72,45700.0,42.552,42.5662,42.5021,42.5164,45700.0
2009-11-10 13:10:00,59.73,59.75,59.63,59.71,55800.0,42.5235,42.5377,42.4523,42.5092,55800.0
2009-11-10 13:20:00,59.7,59.71,59.64,59.67,34100.0,42.5021,42.5092,42.4594,42.4808,34100.0
2009-11-10 13:30:00,59.68,59.73,59.62,59.69,29700.0,42.4879,42.5235,42.4452,42.495,29700.0
2009-11-10 13:40:00,59.69,59.69,59.56,59.58,66100.0,42.495,42.495,42.4024,42.4167,66100.0
2009-11-10 13:50:00,59.57,59.62,59.52,59.61,78100.0,42.4096,42.4452,42.374,42.438,78100.0
2009-11-10 14:00:00,59.61,59.77,59.6,59.77,60300.0,42.438,42.552,42.4309,42.552,60300.0
2009-11-10 14:10:00,59.77,59.83,59.74,59.75,54500.0,42.552,42.5947,42.5306,42.5377,54500.0
2009-11-10 14:20:00,59.76,59.8,59.73,59.78,30200.0,42.5448,42.5733,42.5235,42.5591,30200.0
2009-11-10 14:30:00,59.79,59.89,59.78,59.87,39300.0,42.5662,42.6374,42.5591,42.6231,39300.0
2009-11-10 14:40:00,59.89,59.97,59.87,59.93,53600.0,42.6374,42.6943,42.6231,42.6659,53600.0
2009-11-10 14:50:00,59.93,59.97,59.89,59.94,55500.0,42.6659,42.6943,42.6374,42.673,55500.0
2009-11-10 15:00:00,59.93,59.93,59.87,59.91,47700.0,42.6659,42.6659,42.6231,42.6516,47700.0
2009-11-10 15:10:00,59.91,60.02,59.89,59.98,104400.0,42.6516,42.7299,42.6374,42.7015,104400.0
2009-11-10 15:20:00,59.99,59.99,59.92,59.94,60000.0,42.7086,42.7086,42.6587,42.673,60000.0
2009-11-10 15:30:00,59.97,60.03,59.93,59.96,128900.0,42.6943,42.7371,42.6659,42.6872,128900.0
2009-11-10 15:40:00,59.95,60.01,59.89,60.0,100100.0,42.6801,42.7228,42.6374,42.7157,100100.0
2009-11-10 15:50:00,59.99,60.04,59.92,60.04,260400.0,42.7086,42.7442,42.6587,42.7442,260400.0
2009-11-11 09:30:00,60.46,60.49,59.78,60.47,259300.0,43.0432,43.0645,42.5591,43.0503,259300.0
2009-11-11 09:40:00,60.47,60.48,60.29,60.4,152900.0,43.0503,43.0574,42.9222,43.0005,152900.0
2009-11-11 09:50:00,60.39,60.39,60.32,60.35,82100.0,42.9933,42.9933,42.9435,42.9649,82100.0
2009-11-11 10:00:00,60.36,60.45,60.27,60.37,225600.0,42.972,43.0361,42.9079,42.9791,225600.0
2009-11-11 10:10:00,60.37,60.64,60.37,60.58,113500.0,42.9791,43.1713,42.9791,43.1286,113500.0
2009-11-11 10:20:00,60.58,60.69,60.57,60.62,40600.0,43.1286,43.2069,43.1215,43.1571,40600.0
2009-11-11 10:30:00,60.62,60.62,60.44,60.5,46300.0,43.1571,43.1571,43.0289,43.0717,46300.0
2009-11-11 10:40:00,60.5,60.59,60.18,60.18,101800.0,43.0717,43.1357,42.8438,42.8438,101800.0
2009-11-11 10:50:00,60.18,60.28,60.0,60.25,118600.0,42.8438,42.915,42.7157,42.8937,118600.0
2009-11-11 11:00:00,60.24,60.28,60.07,60.09,62500.0,42.8866,42.915,42.7655,42.7798,62500.0
2009-11-11 11:10:00,60.09,60.33,60.06,60.32,75900.0,42.7798,42.9506,42.7584,42.9435,75900.0
2009-11-11 11:20:00,60.32,60.33,60.17,60.18,69200.0,42.9435,42.9506,42.8367,42.8438,69200.0
2009-11-11 11:30:00,60.18,60.26,60.14,60.24,56900.0,42.8438,42.9008,42.8154,42.8866,56900.0
2009-11-11 11:40:00,60.25,60.36,60.2,60.25,73600.0,42.8937,42.972,42.8581,42.8937,73600.0
2009-11-11 11:50:00,60.24,60.25,60.0,60.14,147500.0,42.8866,42.8937,42.7157,42.8154,147500.0
2009-11-11 12:00:00,60.13,60.21,60.1,60.18,67500.0,42.8082,42.8652,42.7869,42.8438,67500.0
2009-11-11 12:10:00,60.18,60.25,60.15,60.22,33200.0,42.8438,42.8937,42.8225,42.8723,33200.0
2009-11-11 12:20:00,60.23,60.25,60.2,60.25,20500.0,42.8794,42.8937,42.8581,42.8937,20500.0
2009-11-11 12:30:00,60.25,60.44,60.25,60.34,74600.0,42.8937,43.0289,42.8937,42.9578,74600.0
2009-11-11 12:40:00,60.34,60.37,60.27,60.28,73300.0,42.9578,42.9791,42.9079,42.915,73300.0
2009-11-11 12:50:00,60.27,60.32,60.2,60.3,36400.0,42.9079,42.9435,42.8581,42.9293,36400.0
2009-11-11 13:00:00,60.3,60.36,60.29,60.35,23000.0,42.9293,42.972,42.9222,42.9649,23000.0
2009-11-11 13:10:00,60.35,60.36,60.3,60.31,17600.0,42.9649,42.972,42.9293,42.9364,17600.0
2009-11-11 13:20:00,60.31,60.35,60.26,60.28,23500.0,42.9364,42.9649,42.9008,42.915,23500.0
2009-11-11 13:30:00,60.27,60.28,60.2,60.2,52100.0,42.9079,42.915,42.8581,42.8581,52100.0
2009-11-11 13:40:00,60.2,60.24,60.15,60.23,63100.0,42.8581,42.8866,42.8225,42.8794,63100.0
2009-11-11 13:50:00,60.22,60.27,60.19,60.24,72800.0,42.8723,42.9079,42.851,42.8866,72800.0
2009-11-11 14:00:00,60.24,60.33,60.19,60.29,79800.0,42.8866,42.9506,42.851,42.9222,79800.0
2009-11-11 14:10:00,60.3,60.37,60.27,60.31,45400.0,42.9293,42.9791,42.9079,42.9364,45400.0
2009-11-11 14:20:00,60.32,60.33,60.25,60.3,39100.0,42.9435,42.9506,42.8937,42.9293,39100.0
2009-11-11 14:30:00,60.29,60.34,60.26,60.26,22600.0,42.9222,42.9578,42.9008,42.9008,22600.0
2009-11-11 14:40:00,60.25,60.32,60.22,60.29,44300.0,42.8937,42.9435,42.8723,42.9222,44300.0
2009-11-11 14:50:00,60.29,60.34,60.28,60.28,61900.0,42.9222,42.9578,42.915,42.915,61900.0
2009-11-11 15:00:00,60.28,60.31,60.26,60.27,42600.0,42.915,42.9364,42.9008,42.9079,42600.0
2009-11-11 15:10:00,60.26,60.28,60.17,60.21,91900.0,42.9008,42.915,42.8367,42.8652,91900.0
2009-11-11 15:20:00,60.21,60.33,60.18,60.3,59100.0,42.8652,42.9506,42.8438,42.9293,59100.0
2009-11-11 15:30:00,60.31,60.36,60.28,60.32,62400.0,42.9364,42.972,42.915,42.9435,62400.0
2009-11-11 15:40:00,60.31,60.38,60.28,60.37,79200.0,42.9364,42.9862,42.915,42.9791,79200.0
2009-11-11 15:50:00,60.39,60.44,60.31,60.4,193700.0,42.9933,43.0289,42.9364,43.0005,193700.0
2009-11-12 09:30:00,60.11,60.5,60.09,60.35,132900.0,42.794,43.0717,42.7798,42.9649,132900.0
2009-11-12 09:40:00,60.34,60.45,60.29,60.37,94700.0,42.9578,43.0361,42.9222,42.9791,94700.0
2009-11-12 09:50:00,60.39,60.65,60.35,60.57,108300.0,42.9933,43.1784,42.9649,43.1215,108300.0
2009-11-12 10:00:00,60.58,60.65,60.42,60.44,75800.0,43.1286,43.1784,43.0147,43.0289,75800.0
2009-11-12 10:10:00,60.44,60.49,60.26,60.28,80600.0,43.0289,43.0645,42.9008,42.915,80600.0
2009-11-12 10:20:00,60.29,60.36,60.25,60.33,76100.0,42.9222,42.972,42.8937,42.9506,76100.0
2009-11-12 10:30:00,60.31,60.32,60.2,60.2,58800.0,42.9364,42.9435,42.8581,42.8581,58800.0
2009-11-12 10:40:00,60.2,60.4,60.2,60.39,28000.0,42.8581,43.0005,42.8581,42.9933,28000.0
2009-11-12 10:50:00,60.38,60.48,60.38,60.42,125800.0,42.9862,43.0574,42.9862,43.0147,125800.0
2009-11-12 11:00:00,60.4,60.42,60.18,60.19,75200.0,43.0005,43.0147,42.8438,42.851,75200.0
2009-11-12 11:10:00,60.19,60.21,60.09,60.17,61300.0,42.851,42.8652,42.7798,42.8367,61300.0
2009-11-12 11:20:00,60.17,60.21,60.08,60.21,71500.0,42.8367,42.8652,42.7727,42.8652,71500.0
2009-11-12 11:30:00,60.21,60.33,60.18,60.26,115500.0,42.8652,42.9506,42.8438,42.9008,115500.0
2009-11-12 11:40:00,60.27,60.31,60.22,60.24,134500.0,42.9079,42.9364,42.8723,42.8866,134500.0
2009-11-12 11:50:00,60.24,60.25,60.14,60.24,74200.0,42.8866,42.8937,42.8154,42.8866,74200.0
2009-11-12 12:00:00,60.24,60.28,60.18,60.2,51400.0,42.8866,42.915,42.8438,42.8581,51400.0
2009-11-12 12:10:00,60.21,60.32,60.2,60.32,46400.0,42.8652,42.9435,42.8581,42.9435,46400.0
2009-11-12 12:20:00,60.3,60.44,60.3,60.35,91600.0,42.9293,43.0289,42.9293,42.9649,91600.0
2009-11-12 12:30:00,60.35,60.41,60.26,60.37,71500.0,42.9649,43.0076,42.9008,42.9791,71500.0
2009-11-12 12:40:00,60.37,60.48,60.35,60.44,48600.0,42.9791,43.0574,42.9649,43.0289,48600.0
2009-11-12 12:50:00,60.45,60.51,60.38,60.43,78400.0,43.0361,43.0788,42.9862,43.0218,78400.0
2009-11-12 13:00:00,60.43,60.43,60.25,60.25,27400.0,43.0218,43.0218,42.8937,42.8937,27400.0
2009-11-12 13:10:00,60.25,60.35,60.24,60.28,33800.0,42.8937,42.9649,42.8866,42.915,33800.0
2009-11-12 13:20:00,60.27,60.28,60.22,60.24,33800.0,42.9079,42.915,42.8723,42.8866,33800.0
2009-11-12 13:30:00,60.24,60.24,60.15,60.15,24000.0,42.8866,42.8866,42.8225,42.8225,24000.0
2009-11-12 13:40:00,60.14,60.2,60.1,60.18,23600.0,42.8154,42.8581,42.7869,42.8438,23600.0
2009-11-12 13:50:00,60.18,60.2,60.12,60.14,19000.0,42.8438,42.8581,42.8011,42.8154,19000.0
2009-11-12 14:00:00,60.14,60.14,60.1,60.12,36900.0,42.8154,42.8154,42.7869,42.8011,36900.0
2009-11-12 14:10:00,60.1,60.12,60.03,60.05,51200.0,42.7869,42.8011,42.7371,42.7513,51200.0
2009-11-12 14:20:00,60.04,60.06,60.0,60.02,36300.0,42.7442,42.7584,42.7157,42.7299,36300.0
2009-11-12 14:30:00,60.02,60.11,60.02,60.07,64200.0,42.7299,42.794,42.7299,42.7655,64200.0
2009-11-12 14:40:00,60.07,60.1,60.0,60.01,51100.0,42.7655,42.7869,42.7157,42.7228,51100.0
2009-11-12 14:50:00,60.01,60.07,60.01,60.02,43900.0,42.7228,42.7655,42.7228,42.7299,43900.0
2009-11-12 15:00:00,60.02,60.12,60.0,60.1,72500.0,42.7299,42.8011,42.7157,42.7869,72500.0
2009-11-12 15:10:00,60.09,60.13,60.02,60.12,45100.0,42.7798,42.8082,42.7299,42.8011,45100.0
2009-11-12 15:20:00,60.12,60.14,60.07,60.12,119100.0,42.8011,42.8154,42.7655,42.8011,119100.0
2009-11-12 15:30:00,60.13,60.24,60.07,60.1,352300.0,42.8082,42.8866,42.7655,42.7869,352300.0
2009-11-12 15:40:00,60.1,60.1,60.01,60.08,301600.0,42.7869,42.7869,42.7228,42.7727,301600.0
2009-11-12 15:50:00,60.08,60.21,60.05,60.2,400700.0,42.7727,42.8652,42.7513,42.8581,400700.0
2009-11-13 09:30:00,60.34,60.45,60.19,60.35,153500.0,42.9578,43.0361,42.851,42.9649,153500.0
2009-11-13 09:40:00,60.35,60.51,60.18,60.2,253300.0,42.9649,43.0788,42.8438,42.8581,253300.0
2009-11-13 09:50:00,60.21,60.3,59.96,60.16,168400.0,42.8652,42.9293,42.6872,42.8296,168400.0
2009-11-13 10:00:00,60.16,60.5,60.05,60.39,260800.0,42.8296,43.0717,42.7513,42.9933,260800.0
2009-11-13 10:10:00,60.4,60.51,60.34,60.43,108400.0,43.0005,43.0788,42.9578,43.0218,108400.0
2009-11-13 10:20:00,60.43,60.58,60.28,60.3,124500.0,43.0218,43.1286,42.915,42.9293,124500.0
2009-11-13 10:30:00,60.29,60.4,60.19,60.36,60300.0,42.9222,43.0005,42.851,42.972,60300.0
2009-11-13 10:40:00,60.37,60.46,60.29,60.42,43100.0,42.9791,43.0432,42.9222,43.0147,43100.0
2009-11-13 10:50:00,60.43,60.47,60.38,60.4,33900.0,43.0218,43.0503,42.9862,43.0005,33900.0
2009-11-13 11:00:00,60.39,60.46,60.36,60.44,37900.0,42.9933,43.0432,42.972,43.0289,37900.0
2009-11-13 11:10:00,60.45,60.48,60.4,60.42,50300.0,43.0361,43.0574,43.0005,43.0147,50300.0
2009-11-13 11:20:00,60.42,60.46,60.39,60.43,29700.0,43.0147,43.0432,42.9933,43.0218,29700.0
2009-11-13 11:30:00,60.42,60.45,60.38,60.38,34900.0,43.0147,43.0361,42.9862,42.9862,34900.0
2009-11-13 11:40:00,60.39,60.42,60.32,60.39,37700.0,42.9933,43.0147,42.9435,42.9933,37700.0
2009-11-13 11:50:00,60.39,60.4,60.29,60.3,32400.0,42.9933,43.0005,42.9222,42.9293,32400.0
2009-11-13 12:00:00,60.31,60.41,60.29,60.4,40600.0,42.9364,43.0076,42.9222,43.0005,40600.0
2009-11-13 12:10:00,60.39,60.49,60.37,60.47,37400.0,42.9933,43.0645,42.9791,43.0503,37400.0
2009-11-13 12:20:00,60.46,60.5,60.42,60.49,21300.0,43.0432,43.0717,43.0147,43.0645,21300.0
2009-11-13 12:30:00,60.48,60.51,60.46,60.49,17700.0,43.0574,43.0788,43.0432,43.0645,17700.0
2009-11-13 12:40:00,60.49,60.52,60.46,60.48,28000.0,43.0645,43.0859,43.0432,43.0574,28000.0
2009-11-13 12:50:00,60.49,60.54,60.46,60.52,18600.0,43.0645,43.1001,43.0432,43.0859,18600.0
2009-11-13 13:00:00,60.52,60.6,60.51,60.55,24300.0,43.0859,43.1429,43.0788,43.1073,24300.0
2009-11-13 13:10:00,60.56,60.6,60.54,60.57,17300.0,43.1144,43.1429,43.1001,43.1215,17300.0
2009-11-13 13:20:00,60.59,60.63,60.55,60.58,30000.0,43.1357,43.1642,43.1073,43.1286,30000.0
2009-11-13 13:30:00,60.59,60.6,60.57,60.6,13200.0,43.1357,43.1429,43.1215,43.1429,13200.0
2009-11-13 13:40:00,60.59,60.6,60.51,60.51,36300.0,43.1357,43.1429,43.0788,43.0788,36300.0
2009-11-13 13:50:00,60.52,60.57,60.51,60.55,23100.0,43.0859,43.1215,43.0788,43.1073,23100.0
2009-11-13 14:00:00,60.55,60.58,60.51,60.51,24600.0,43.1073,43.1286,43.0788,43.0788,24600.0
2009-11-13 14:10:00,60.52,60.55,60.47,60.5,25100.0,43.0859,43.1073,43.0503,43.0717,25100.0
2009-11-13 14:20:00,60.5,60.5,60.42,60.44,37300.0,43.0717,43.0717,43.0147,43.0289,37300.0
2009-11-13 14:30:00,60.45,60.45,60.32,60.36,36400.0,43.0361,43.0361,42.9435,42.972,36400.0
2009-11-13 14:40:00,60.37,60.43,60.34,60.35,34300.0,42.9791,43.0218,42.9578,42.9649,34300.0
2009-11-13 14:50:00,60.35,60.39,60.31,60.31,42400.0,42.9649,42.9933,42.9364,42.9364,42400.0
2009-11-13 15:00:00,60.31,60.32,60.27,60.3,39300.0,42.9364,42.9435,42.9079,42.9293,39300.0
2009-11-13 15:10:00,60.3,60.33,60.26,60.27,38100.0,42.9293,42.9506,42.9008,42.9079,38100.0
2009-11-13 15:20:00,60.27,60.3,60.22,60.28,38000.0,42.9079,42.9293,42.8723,42.915,38000.0
2009-11-13 15:30:00,60.28,60.35,60.26,60.3,64000.0,42.915,42.9649,42.9008,42.9293,64000.0
2009-11-13 15:40:00,60.31,60.5,60.31,60.5,77000.0,42.9364,43.0717,42.9364,43.0717,77000.0
2009-11-13 15:50:00,60.5,60.5,60.44,60.47,117200.0,43.0717,43.0717,43.0289,43.0503,117200.0
2009-11-16 09:30:00,60.86,60.86,60.5,60.78,127500.0,43.328,43.328,43.0717,43.271,127500.0
2009-11-16 09:40:00,60.78,60.93,60.7,60.73,145000.0,43.271,43.3778,43.214,43.2354,145000.0
2009-11-16 09:50:00,60.73,60.87,60.72,60.82,69600.0,43.2354,43.3351,43.2283,43.2995,69600.0
2009-11-16 10:00:00,60.8,60.95,60.77,60.92,81500.0,43.2852,43.392,43.2639,43.3707,81500.0
2009-11-16 10:10:00,60.93,60.99,60.86,60.9,48900.0,43.3778,43.4205,43.328,43.3564,48900.0
2009-11-16 10:20:00,60.9,60.95,60.86,60.92,56600.0,43.3564,43.392,43.328,43.3707,56600.0
2009-11-16 10:30:00,60.92,60.93,60.83,60.89,63000.0,43.3707,43.3778,43.3066,43.3493,63000.0
2009-11-16 10:40:00,60.89,60.96,60.87,60.95,27200.0,43.3493,43.3991,43.3351,43.392,27200.0
2009-11-16 10:50:00,60.95,61.0,60.91,60.91,40200.0,43.392,43.4276,43.3636,43.3636,40200.0
2009-11-16 11:00:00,60.91,60.92,60.71,60.78,72400.0,43.3636,43.3707,43.2212,43.271,72400.0
2009-11-16 11:10:00,60.77,60.84,60.74,60.81,28500.0,43.2639,43.3137,43.2425,43.2924,28500.0
2009-11-16 11:20:00,60.82,60.85,60.7,60.72,32800.0,43.2995,43.3208,43.214,43.2283,32800.0
2009-11-16 11:30:00,60.72,61.07,60.72,61.01,117100.0,43.2283,43.4775,43.2283,43.4347,117100.0
2009-11-16 11:40:00,61.0,61.08,60.91,61.08,75400.0,43.4276,43.4846,43.3636,43.4846,75400.0
2009-11-16 11:50:00,61.08,61.09,61.01,61.09,33000.0,43.4846,43.4917,43.4347,43.4917,33000.0
2009-11-16 12:00:00,61.08,61.11,61.04,61.06,54800.0,43.4846,43.5059,43.4561,43.4703,54800.0
2009-11-16 12:10:00,61.07,61.12,60.98,61.1,66100.0,43.4775,43.5131,43.4134,43.4988,66100.0
2009-11-16 12:20:00,61.1,61.13,60.97,61.01,73000.0,43.4988,43.5202,43.4063,43.4347,73000.0
2009-11-16 12:30:00,61.01,61.05,60.94,60.98,60000.0,43.4347,43.4632,43.3849,43.4134,60000.0
2009-11-16 12:40:00,60.99,61.01,60.96,61.0,78300.0,43.4205,43.4347,43.3991,43.4276,78300.0
2009-11-16 12:50:00,61.0,61.06,60.97,61.05,31900.0,43.4276,43.4703,43.4063,43.4632,31900.0
2009-11-16 13:00:00,61.05,61.06,61.02,61.05,50000.0,43.4632,43.4703,43.4419,43.4632,50000.0
2009-11-16 13:10:00,61.05,61.11,61.04,61.04,35400.0,43.4632,43.5059,43.4561,43.4561,35400.0
2009-11-16 13:20:00,61.04,61.07,61.0,61.05,28800.0,43.4561,43.4775,43.4276,43.4632,28800.0
2009-11-16 13:30:00,61.04,61.18,61.03,61.16,49400.0,43.4561,43.5558,43.449,43.5415,49400.0
2009-11-16 13:40:00,61.16,61.16,61.09,61.16,22200.0,43.5415,43.5415,43.4917,43.5415,22200.0
2009-11-16 13:50:00,61.16,61.16,61.09,61.12,22800.0,43.5415,43.5415,43.4917,43.5131,22800.0
2009-11-16 14:00:00,61.13,61.22,61.11,61.19,85800.0,43.5202,43.5842,43.5059,43.5629,85800.0
2009-11-16 14:10:00,61.19,61.24,61.16,61.23,47100.0,43.5629,43.5985,43.5415,43.5914,47100.0
2009-11-16 14:20:00,61.24,61.25,61.09,61.09,89200.0,43.5985,43.6056,43.4917,43.4917,89200.0
2009-11-16 14:30:00,61.09,61.14,61.07,61.08,49600.0,43.4917,43.5273,43.4775,43.4846,49600.0
2009-11-16 14:40:00,61.09,61.15,61.06,61.08,51600.0,43.4917,43.5344,43.4703,43.4846,51600.0
2009-11-16 14:50:00,61.08,61.1,60.99,61.03,59800.0,43.4846,43.4988,43.4205,43.449,59800.0
2009-11-16 15:00:00,61.03,61.05,60.92,60.93,72700.0,43.449,43.4632,43.3707,43.3778,72700.0
2009-11-16 15:10:00,60.92,60.93,60.75,60.76,139800.0,43.3707,43.3778,43.2496,43.2568,139800.0
2009-11-16 15:20:00,60.77,60.85,60.72,60.8,92300.0,43.2639,43.3208,43.2283,43.2852,92300.0
2009-11-16 15:30:00,60.79,60.93,60.78,60.93,99600.0,43.2781,43.3778,43.271,43.3778,99600.0
2009-11-16 15:40:00,60.93,60.97,60.88,60.96,101500.0,43.3778,43.4063,43.3422,43.3991,101500.0
2009-11-16 15:50:00,60.96,61.14,60.94,61.11,371000.0,43.3991,43.5273,43.3849,43.5059,371000.0
2009-11-17 09:30:00,61.06,61.15,60.82,61.11,153800.0,43.4703,43.5344,43.2995,43.5059,153800.0
2009-11-17 09:40:00,61.1,61.23,61.01,61.11,144000.0,43.4988,43.5914,43.4347,43.5059,144000.0
2009-11-17 09:50:00,61.14,61.17,60.87,60.87,66000.0,43.5273,43.5487,43.3351,43.3351,66000.0
2009-11-17 10:00:00,60.88,60.96,60.71,60.77,60700.0,43.3422,43.3991,43.2212,43.2639,60700.0
2009-11-17 10:10:00,60.76,60.86,60.73,60.83,46100.0,43.2568,43.328,43.2354,43.3066,46100.0
2009-11-17 10:20:00,60.82,60.85,60.73,60.77,62400.0,43.2995,43.3208,43.2354,43.2639,62400.0
2009-11-17 10:30:00,60.77,60.78,60.66,60.68,103500.0,43.2639,43.271,43.1856,43.1998,103500.0
2009-11-17 10:40:00,60.68,60.7,60.5,60.51,165300.0,43.1998,43.214,43.0717,43.0788,165300.0
2009-11-17 10:50:00,60.5,60.73,60.46,60.69,86300.0,43.0717,43.2354,43.0432,43.2069,86300.0
2009-11-17 11:00:00,60.69,60.75,60.61,60.65,51800.0,43.2069,43.2496,43.15,43.1784,51800.0
2009-11-17 11:10:00,60.65,60.68,60.42,60.42,91300.0,43.1784,43.1998,43.0147,43.0147,91300.0
2009-11-17 11:20:00,60.42,60.46,60.27,60.33,138100.0,43.0147,43.0432,42.9079,42.9506,138100.0
2009-11-17 11:30:00,60.33,60.37,60.27,60.35,59700.0,42.9506,42.9791,42.9079,42.9649,59700.0
2009-11-17 11:40:00,60.36,60.42,60.32,60.4,89100.0,42.972,43.0147,42.9435,43.0005,89100.0
2009-11-17 11:50:00,60.42,60.54,60.42,60.47,60500.0,43.0147,43.1001,43.0147,43.0503,60500.0
2009-11-17 12:00:00,60.47,60.53,60.44,60.45,78400.0,43.0503,43.093,43.0289,43.0361,78400.0
2009-11-17 12:10:00,60.46,60.51,60.43,60.46,104300.0,43.0432,43.0788,43.0218,43.0432,104300.0
2009-11-17 12:20:00,60.46,60.51,60.42,60.43,37500.0,43.0432,43.0788,43.0147,43.0218,37500.0
2009-11-17 12:30:00,60.43,60.51,60.4,60.4,105600.0,43.0218,43.0788,43.0005,43.0005,105600.0
2009-11-17 12:40:00,60.4,60.41,60.29,60.4,79800.0,43.0005,43.0076,42.9222,43.0005,79800.0
2009-11-17 12:50:00,60.4,60.41,60.27,60.29,86400.0,43.0005,43.0076,42.9079,42.9222,86400.0
2009-11-17 13:00:00,60.29,60.36,60.22,60.32,134900.0,42.9222,42.972,42.8723,42.9435,134900.0
2009-11-17 13:10:00,60.33,60.41,60.31,60.39,62900.0,42.9506,43.0076,42.9364,42.9933,62900.0
2009-11-17 13:20:00,60.4,60.41,60.37,60.38,46100.0,43.0005,43.0076,42.9791,42.9862,46100.0
2009-11-17 13:30:00,60.38,60.44,60.38,60.42,21500.0,42.9862,43.0289,42.9862,43.0147,21500.0
2009-11-17 13:40:00,60.42,60.51,60.42,60.49,28800.0,43.0147,43.0788,43.0147,43.0645,28800.0
2009-11-17 13:50:00,60.51,60.57,60.5,60.56,29400.0,43.0788,43.1215,43.0717,43.1144,29400.0
2009-11-17 14:00:00,60.56,60.58,60.53,60.54,27200.0,43.1144,43.1286,43.093,43.1001,27200.0
2009-11-17 14:10:00,60.53,60.58,60.5,60.57,25000.0,43.093,43.1286,43.0717,43.1215,25000.0
2009-11-17 14:20:00,60.57,60.58,60.49,60.53,81000.0,43.1215,43.1286,43.0645,43.093,81000.0
2009-11-17 14:30:00,60.52,60.53,60.48,60.49,27100.0,43.0859,43.093,43.0574,43.0645,27100.0
2009-11-17 14:40:00,60.48,60.54,60.44,60.48,73800.0,43.0574,43.1001,43.0289,43.0574,73800.0
2009-11-17 14:50:00,60.47,60.49,60.41,60.46,98600.0,43.0503,43.0645,43.0076,43.0432,98600.0
2009-11-17 15:00:00,60.46,60.57,60.45,60.51,58400.0,43.0432,43.1215,43.0361,43.0788,58400.0
2009-11-17 15:10:00,60.51,60.53,60.46,60.47,50600.0,43.0788,43.093,43.0432,43.0503,50600.0
2009-11-17 15:20:00,60.47,60.58,60.46,60.53,44200.0,43.0503,43.1286,43.0432,43.093,44200.0
2009-11-17 15:30:00,60.54,60.61,60.48,60.53,100300.0,43.1001,43.15,43.0574,43.093,100300.0
2009-11-17 15:40:00,60.54,60.68,60.51,60.66,119100.0,43.1001,43.1998,43.0788,43.1856,119100.0
2009-11-17 15:50:00,60.66,60.7,60.55,60.63,192900.0,43.1856,43.214,43.1073,43.1642,192900.0
2009-11-18 09:30:00,60.38,60.46,60.19,60.26,92100.0,42.9862,43.0432,42.851,42.9008,92100.0
2009-11-18 09:40:00,60.25,60.33,60.09,60.1,145400.0,42.8937,42.9506,42.7798,42.7869,145400.0
2009-11-18 09:50:00,60.09,60.09,59.71,59.75,290500.0,42.7798,42.7798,42.5092,42.5377,290500.0
2009-11-18 10:00:00,59.73,59.93,59.67,59.88,200100.0,42.5235,42.6659,42.4808,42.6303,200100.0
2009-11-18 10:10:00,59.88,59.99,59.8,59.97,68000.0,42.6303,42.7086,42.5733,42.6943,68000.0
2009-11-18 10:20:00,59.98,60.03,59.91,59.95,43500.0,42.7015,42.7371,42.6516,42.6801,43500.0
2009-11-18 10:30:00,59.96,60.1,59.93,60.09,54900.0,42.6872,42.7869,42.6659,42.7798,54900.0
2009-11-18 10:40:00,60.1,60.19,60.04,60.19,120700.0,42.7869,42.851,42.7442,42.851,120700.0
2009-11-18 10:50:00,60.18,60.27,60.18,60.26,65100.0,42.8438,42.9079,42.8438,42.9008,65100.0
2009-11-18 11:00:00,60.27,60.38,60.23,60.28,70100.0,42.9079,42.9862,42.8794,42.915,70100.0
2009-11-18 11:10:00,60.27,60.32,60.18,60.26,54400.0,42.9079,42.9435,42.8438,42.9008,54400.0
2009-11-18 11:20:00,60.26,60.32,60.23,60.3,61400.0,42.9008,42.9435,42.8794,42.9293,61400.0
2009-11-18 11:30:00,60.3,60.31,60.25,60.3,25600.0,42.9293,42.9364,42.8937,42.9293,25600.0
2009-11-18 11:40:00,60.3,60.45,60.3,60.41,45200.0,42.9293,43.0361,42.9293,43.0076,45200.0
2009-11-18 11:50:00,60.4,60.43,60.34,60.42,40800.0,43.0005,43.0218,42.9578,43.0147,40800.0
2009-11-18 12:00:00,60.42,60.43,60.33,60.35,28900.0,43.0147,43.0218,42.9506,42.9649,28900.0
2009-11-18 12:10:00,60.35,60.4,60.32,60.37,18100.0,42.9649,43.0005,42.9435,42.9791,18100.0
2009-11-18 12:20:00,60.37,60.5,60.37,60.49,22000.0,42.9791,43.0717,42.9791,43.0645,22000.0
2009-11-18 12:30:00,60.49,60.54,60.43,60.43,48500.0,43.0645,43.1001,43.0218,43.0218,48500.0
2009-11-18 12:40:00,60.44,60.51,60.44,60.49,31400.0,43.0289,43.0788,43.0289,43.0645,31400.0
2009-11-18 12:50:00,60.49,60.51,60.39,60.46,25300.0,43.0645,43.0788,42.9933,43.0432,25300.0
2009-11-18 13:00:00,60.47,60.51,60.41,60.49,26700.0,43.0503,43.0788,43.0076,43.0645,26700.0
2009-11-18 13:10:00,60.49,60.51,60.36,60.37,67000.0,43.0645,43.0788,42.972,42.9791,67000.0
2009-11-18 13:20:00,60.37,60.43,60.32,60.42,41200.0,42.9791,43.0218,42.9435,43.0147,41200.0
2009-11-18 13:30:00,60.43,60.52,60.43,60.47,69900.0,43.0218,43.0859,43.0218,43.0503,69900.0
2009-11-18 13:40:00,60.47,60.5,60.45,60.45,50800.0,43.0503,43.0717,43.0361,43.0361,50800.0
2009-11-18 13:50:00,60.45,60.49,60.41,60.48,35200.0,43.0361,43.0645,43.0076,43.0574,35200.0
2009-11-18 14:00:00,60.48,60.57,60.47,60.53,130200.0,43.0574,43.1215,43.0503,43.093,130200.0
2009-11-18 14:10:00,60.53,60.55,60.43,60.44,70100.0,43.093,43.1073,43.0218,43.0289,70100.0
2009-11-18 14:20:00,60.45,60.51,60.44,60.46,113100.0,43.0361,43.0788,43.0289,43.0432,113100.0
2009-11-18 14:30:00,60.46,60.47,60.39,60.47,23900.0,43.0432,43.0503,42.9933,43.0503,23900.0
2009-11-18 14:40:00,60.47,60.5,60.45,60.45,26500.0,43.0503,43.0717,43.0361,43.0361,26500.0
2009-11-18 14:50:00,60.45,60.49,60.4,60.48,31100.0,43.0361,43.0645,43.0005,43.0574,31100.0
2009-11-18 15:00:00,60.48,60.58,60.48,60.56,105000.0,43.0574,43.1286,43.0574,43.1144,105000.0
2009-11-18 15:10:00,60.56,60.6,60.54,60.58,63200.0,43.1144,43.1429,43.1001,43.1286,63200.0
2009-11-18 15:20:00,60.57,60.64,60.55,60.64,52700.0,43.1215,43.1713,43.1073,43.1713,52700.0
2009-11-18 15:30:00,60.63,60.72,60.63,60.69,127400.0,43.1642,43.2283,43.1642,43.2069,127400.0
2009-11-18 15:40:00,60.68,60.78,60.68,60.72,125200.0,43.1998,43.271,43.1998,43.2283,125200.0
2009-11-18 15:50:00,60.71,60.83,60.67,60.77,223700.0,43.2212,43.3066,43.1927,43.2639,223700.0
2009-11-19 09:30:00,60.35,60.59,60.23,60.33,102600.0,42.9649,43.1357,42.8794,42.9506,102600.0
2009-11-19 09:40:00,60.3,60.36,60.14,60.19,85300.0,42.9293,42.972,42.8154,42.851,85300.0
2009-11-19 09:50:00,60.18,60.21,59.93,60.08,118900.0,42.8438,42.8652,42.6659,42.7727,118900.0
2009-11-19 10:00:00,60.09,60.13,59.99,60.11,104100.0,42.7798,42.8082,42.7086,42.794,104100.0
2009-11-19 10:10:00,60.11,60.11,59.97,59.98,50700.0,42.794,42.794,42.6943,42.7015,50700.0
2009-11-19 10:20:00,60.0,60.19,60.0,60.05,38400.0,42.7157,42.851,42.7157,42.7513,38400.0
2009-11-19 10:30:00,60.05,60.12,59.96,60.1,60200.0,42.7513,42.8011,42.6872,42.7869,60200.0
2009-11-19 10:40:00,60.1,60.11,59.91,59.93,56100.0,42.7869,42.794,42.6516,42.6659,56100.0
2009-11-19 10:50:00,59.92,60.04,59.87,59.97,45000.0,42.6587,42.7442,42.6231,42.6943,45000.0
2009-11-19 11:00:00,59.97,59.97,59.8,59.81,58900.0,42.6943,42.6943,42.5733,42.5804,58900.0
2009-11-19 11:10:00,59.82,59.86,59.78,59.79,33400.0,42.5875,42.616,42.5591,42.5662,33400.0
2009-11-19 11:20:00,59.8,59.87,59.78,59.86,21600.0,42.5733,42.6231,42.5591,42.616,21600.0
2009-11-19 11:30:00,59.87,59.87,59.82,59.85,16800.0,42.6231,42.6231,42.5875,42.6089,16800.0
2009-11-19 11:40:00,59.85,59.9,59.85,59.88,17000.0,42.6089,42.6445,42.6089,42.6303,17000.0
2009-11-19 11:50:00,59.88,60.02,59.87,60.02,41000.0,42.6303,42.7299,42.6231,42.7299,41000.0
2009-11-19 12:00:00,60.02,60.04,59.99,60.0,51200.0,42.7299,42.7442,42.7086,42.7157,51200.0
2009-11-19 12:10:00,59.99,60.06,59.99,60.05,30200.0,42.7086,42.7584,42.7086,42.7513,30200.0
2009-11-19 12:20:00,60.05,60.08,60.02,60.02,30000.0,42.7513,42.7727,42.7299,42.7299,30000.0
2009-11-19 12:30:00,60.03,60.12,60.02,60.11,39900.0,42.7371,42.8011,42.7299,42.794,39900.0
2009-11-19 12:40:00,60.11,60.15,60.11,60.15,38800.0,42.794,42.8225,42.794,42.8225,38800.0
2009-11-19 12:50:00,60.15,60.15,60.08,60.14,30700.0,42.8225,42.8225,42.7727,42.8154,30700.0
2009-11-19 13:00:00,60.15,60.2,60.14,60.18,25500.0,42.8225,42.8581,42.8154,42.8438,25500.0
2009-11-19 13:10:00,60.16,60.19,60.09,60.18,49300.0,42.8296,42.851,42.7798,42.8438,49300.0
2009-11-19 13:20:00,60.17,60.24,60.17,60.24,31800.0,42.8367,42.8866,42.8367,42.8866,31800.0
2009-11-19 13:30:00,60.24,60.31,60.23,60.26,51100.0,42.8866,42.9364,42.8794,42.9008,51100.0
2009-11-19 13:40:00,60.28,60.34,60.27,60.31,33200.0,42.915,42.9578,42.9079,42.9364,33200.0
2009-11-19 13:50:00,60.31,60.33,60.24,60.24,35400.0,42.9364,42.9506,42.8866,42.8866,35400.0
2009-11-19 14:00:00,60.24,60.25,60.16,60.2,39100.0,42.8866,42.8937,42.8296,42.8581,39100.0
2009-11-19 14:10:00,60.2,60.24,60.17,60.2,32500.0,42.8581,42.8866,42.8367,42.8581,32500.0
2009-11-19 14:20:00,60.19,60.36,60.18,60.3,34100.0,42.851,42.972,42.8438,42.9293,34100.0
2009-11-19 14:30:00,60.31,60.34,60.29,60.31,19200.0,42.9364,42.9578,42.9222,42.9364,19200.0
2009-11-19 14:40:00,60.31,60.37,60.26,60.28,37300.0,42.9364,42.9791,42.9008,42.915,37300.0
2009-11-19 14:50:00,60.29,60.36,60.29,60.34,30300.0,42.9222,42.972,42.9222,42.9578,30300.0
2009-11-19 15:00:00,60.33,60.37,60.3,60.35,53800.0,42.9506,42.9791,42.9293,42.9649,53800.0
2009-11-19 15:10:00,60.34,60.45,60.32,60.44,58000.0,42.9578,43.0361,42.9435,43.0289,58000.0
2009-11-19 15:20:00,60.44,60.44,60.38,60.42,40300.0,43.0289,43.0289,42.9862,43.0147,40300.0
2009-11-19 15:30:00,60.42,60.48,60.39,60.39,56700.0,43.0147,43.0574,42.9933,42.9933,56700.0
2009-11-19 15:40:00,60.39,60.57,60.33,60.5,137100.0,42.9933,43.1215,42.9506,43.0717,137100.0
2009-11-19 15:50:00,60.49,60.52,60.42,60.48,223200.0,43.0645,43.0859,43.0147,43.0574,223200.0
2009-11-20 09:30:00,60.26,60.79,60.15,60.78,438800.0,42.9008,43.2781,42.8225,43.271,438800.0
2009-11-20 09:40:00,60.79,60.84,60.64,60.65,62000.0,43.2781,43.3137,43.1713,43.1784,62000.0
2009-11-20 09:50:00,60.64,60.67,60.42,60.45,46700.0,43.1713,43.1927,43.0147,43.0361,46700.0
2009-11-20 10:00:00,60.47,60.47,60.29,60.46,78000.0,43.0503,43.0503,42.9222,43.0432,78000.0
2009-11-20 10:10:00,60.44,60.57,60.37,60.41,49500.0,43.0289,43.1215,42.9791,43.0076,49500.0
2009-11-20 10:20:00,60.41,60.45,60.22,60.35,96400.0,43.0076,43.0361,42.8723,42.9649,96400.0
2009-11-20 10:30:00,60.36,60.37,60.22,60.23,35200.0,42.972,42.9791,42.8723,42.8794,35200.0
2009-11-20 10:40:00,60.23,60.23,59.97,60.09,45300.0,42.8794,42.8794,42.6943,42.7798,45300.0
2009-11-20 10:50:00,60.09,60.09,59.96,60.0,42600.0,42.7798,42.7798,42.6872,42.7157,42600.0
2009-11-20 11:00:00,59.99,60.12,59.99,60.06,38000.0,42.7086,42.8011,42.7086,42.7584,38000.0
2009-11-20 11:10:00,60.07,60.09,59.95,60.04,32200.0,42.7655,42.7798,42.6801,42.7442,32200.0
2009-11-20 11:20:00,60.02,60.06,59.97,60.0,16300.0,42.7299,42.7584,42.6943,42.7157,16300.0
2009-11-20 11:30:00,60.0,60.03,59.9,59.92,45100.0,42.7157,42.7371,42.6445,42.6587,45100.0
2009-11-20 11:40:00,59.91,59.99,59.9,59.98,40600.0,42.6516,42.7086,42.6445,42.7015,40600.0
2009-11-20 11:50:00,59.96,60.01,59.93,59.99,45400.0,42.6872,42.7228,42.6659,42.7086,45400.0
2009-11-20 12:00:00,60.0,60.01,59.92,59.94,27800.0,42.7157,42.7228,42.6587,42.673,27800.0
2009-11-20 12:10:00,59.94,59.94,59.91,59.92,31600.0,42.673,42.673,42.6516,42.6587,31600.0
2009-11-20 12:20:00,59.92,59.93,59.86,59.89,36500.0,42.6587,42.6659,42.616,42.6374,36500.0
2009-11-20 12:30:00,59.9,59.92,59.87,59.89,17600.0,42.6445,42.6587,42.6231,42.6374,17600.0
2009-11-20 12:40:00,59.9,59.94,59.86,59.88,18900.0,42.6445,42.673,42.616,42.6303,18900.0
2009-11-20 12:50:00,59.88,59.91,59.83,59.91,21900.0,42.6303,42.6516,42.5947,42.6516,21900.0
2009-11-20 13:00:00,59.91,59.91,59.8,59.83,50400.0,42.6516,42.6516,42.5733,42.5947,50400.0
2009-11-20 13:10:00,59.83,59.89,59.83,59.86,30100.0,42.5947,42.6374,42.5947,42.616,30100.0
2009-11-20 13:20:00,59.85,59.86,59.8,59.86,28000.0,42.6089,42.616,42.5733,42.616,28000.0
2009-11-20 13:30:00,59.86,59.9,59.85,59.86,29200.0,42.616,42.6445,42.6089,42.616,29200.0
2009-11-20 13:40:00,59.87,59.94,59.86,59.89,43800.0,42.6231,42.673,42.616,42.6374,43800.0
2009-11-20 13:50:00,59.9,59.91,59.82,59.84,45100.0,42.6445,42.6516,42.5875,42.6018,45100.0
2009-11-20 14:00:00,59.84,59.88,59.82,59.83,46800.0,42.6018,42.6303,42.5875,42.5947,46800.0
2009-11-20 14:10:00,59.83,59.9,59.83,59.84,40500.0,42.5947,42.6445,42.5947,42.6018,40500.0
2009-11-20 14:20:00,59.84,59.89,59.82,59.87,30400.0,42.6018,42.6374,42.5875,42.6231,30400.0
2009-11-20 14:30:00,59.87,59.99,59.86,59.98,59600.0,42.6231,42.7086,42.616,42.7015,59600.0
2009-11-20 14:40:00,59.97,60.01,59.92,59.94,63300.0,42.6943,42.7228,42.6587,42.673,63300.0
2009-11-20 14:50:00,59.94,59.94,59.89,59.9,48300.0,42.673,42.673,42.6374,42.6445,48300.0
2009-11-20 15:00:00,59.9,59.92,59.86,59.91,49200.0,42.6445,42.6587,42.616,42.6516,49200.0
2009-11-20 15:10:00,59.91,59.96,59.9,59.9,53100.0,42.6516,42.6872,42.6445,42.6445,53100.0
2009-11-20 15:20:00,59.9,60.0,59.9,59.98,46700.0,42.6445,42.7157,42.6445,42.7015,46700.0
2009-11-20 15:30:00,59.98,60.09,59.98,60.04,101700.0,42.7015,42.7798,42.7015,42.7442,101700.0
2009-11-20 15:40:00,60.04,60.16,60.04,60.14,141300.0,42.7442,42.8296,42.7442,42.8154,141300.0
2009-11-20 15:50:00,60.15,60.15,60.07,60.07,198200.0,42.8225,42.8225,42.7655,42.7655,198200.0
2009-11-23 09:30:00,60.09,60.31,59.93,60.21,212600.0,42.7798,42.9364,42.6659,42.8652,212600.0
2009-11-23 09:40:00,60.2,60.38,60.07,60.38,137500.0,42.8581,42.9862,42.7655,42.9862,137500.0
2009-11-23 09:50:00,60.37,60.53,60.27,60.51,116900.0,42.9791,43.093,42.9079,43.0788,116900.0
2009-11-23 10:00:00,60.45,60.77,60.41,60.73,140000.0,43.0361,43.2639,43.0076,43.2354,140000.0
2009-11-23 10:10:00,60.73,60.75,60.64,60.67,55900.0,43.2354,43.2496,43.1713,43.1927,55900.0
2009-11-23 10:20:00,60.68,60.69,60.6,60.64,60000.0,43.1998,43.2069,43.1429,43.1713,60000.0
2009-11-23 10:30:00,60.64,60.66,60.57,60.63,40000.0,43.1713,43.1856,43.1215,43.1642,40000.0
2009-11-23 10:40:00,60.64,60.67,60.58,60.67,40400.0,43.1713,43.1927,43.1286,43.1927,40400.0
2009-11-23 10:50:00,60.67,60.77,60.65,60.75,54500.0,43.1927,43.2639,43.1784,43.2496,54500.0
2009-11-23 11:00:00,60.75,60.81,60.75,60.8,32100.0,43.2496,43.2924,43.2496,43.2852,32100.0
2009-11-23 11:10:00,60.8,60.81,60.74,60.8,81900.0,43.2852,43.2924,43.2425,43.2852,81900.0
2009-11-23 11:20:00,60.8,60.86,60.78,60.79,39400.0,43.2852,43.328,43.271,43.2781,39400.0
2009-11-23 11:30:00,60.79,60.85,60.76,60.76,39600.0,43.2781,43.3208,43.2568,43.2568,39600.0
2009-11-23 11:40:00,60.76,60.82,60.73,60.81,35400.0,43.2568,43.2995,43.2354,43.2924,35400.0
2009-11-23 11:50:00,60.81,60.81,60.65,60.67,46000.0,43.2924,43.2924,43.1784,43.1927,46000.0
2009-11-23 12:00:00,60.66,60.76,60.66,60.72,36300.0,43.1856,43.2568,43.1856,43.2283,36300.0
2009-11-23 12:10:00,60.73,60.75,60.65,60.66,20400.0,43.2354,43.2496,43.1784,43.1856,20400.0
2009-11-23 12:20:00,60.66,60.69,60.64,60.64,23300.0,43.1856,43.2069,43.1713,43.1713,23300.0
2009-11-23 12:30:00,60.63,60.72,60.61,60.71,53200.0,43.1642,43.2283,43.15,43.2212,53200.0
2009-11-23 12:40:00,60.7,60.73,60.66,60.67,80100.0,43.214,43.2354,43.1856,43.1927,80100.0
2009-11-23 12:50:00,60.67,60.71,60.65,60.71,29300.0,43.1927,43.2212,43.1784,43.2212,29300.0
2009-11-23 13:00:00,60.71,60.71,60.67,60.7,17800.0,43.2212,43.2212,43.1927,43.214,17800.0
2009-11-23 13:10:00,60.7,60.71,60.66,60.7,29100.0,43.214,43.2212,43.1856,43.214,29100.0
2009-11-23 13:20:00,60.7,60.71,60.63,60.63,41200.0,43.214,43.2212,43.1642,43.1642,41200.0
2009-11-23 13:30:00,60.63,60.67,60.6,60.6,58600.0,43.1642,43.1927,43.1429,43.1429,58600.0
2009-11-23 13:40:00,60.6,60.6,60.57,60.58,57400.0,43.1429,43.1429,43.1215,43.1286,57400.0
2009-11-23 13:50:00,60.58,60.58,60.52,60.56,36100.0,43.1286,43.1286,43.0859,43.1144,36100.0
2009-11-23 14:00:00,60.56,60.65,60.56,60.58,72400.0,43.1144,43.1784,43.1144,43.1286,72400.0
2009-11-23 14:10:00,60.58,60.58,60.51,60.53,42000.0,43.1286,43.1286,43.0788,43.093,42000.0
2009-11-23 14:20:00,60.53,60.54,60.47,60.53,90800.0,43.093,43.1001,43.0503,43.093,90800.0
2009-11-23 14:30:00,60.53,60.53,60.45,60.46,72600.0,43.093,43.093,43.0361,43.0432,72600.0
2009-11-23 14:40:00,60.45,60.51,60.44,60.5,38900.0,43.0361,43.0788,43.0289,43.0717,38900.0
2009-11-23 14:50:00,60.49,60.54,60.47,60.52,39400.0,43.0645,43.1001,43.0503,43.0859,39400.0
2009-11-23 15:00:00,60.51,60.57,60.5,60.56,54100.0,43.0788,43.1215,43.0717,43.1144,54100.0
2009-11-23 15:10:00,60.55,60.56,60.53,60.56,33700.0,43.1073,43.1144,43.093,43.1144,33700.0
2009-11-23 15:20:00,60.56,60.56,60.44,60.45,48300.0,43.1144,43.1144,43.0289,43.0361,48300.0
2009-11-23 15:30:00,60.45,60.48,60.36,60.47,98200.0,43.0361,43.0574,42.972,43.0503,98200.0
2009-11-23 15:40:00,60.48,60.52,60.4,60.44,95000.0,43.0574,43.0859,43.0005,43.0289,95000.0
2009-11-23 15:50:00,60.45,60.57,60.42,60.57,246300.0,43.0361,43.1215,43.0147,43.1215,246300.0
2009-11-24 09:30:00,60.78,60.81,60.52,60.56,116700.0,43.271,43.2924,43.0859,43.1144,116700.0
2009-11-24 09:40:00,60.56,60.83,60.55,60.57,195600.0,43.1144,43.3066,43.1073,43.1215,195600.0
2009-11-24 09:50:00,60.59,60.6,60.39,60.46,79800.0,43.1357,43.1429,42.9933,43.0432,79800.0
2009-11-24 10:00:00,60.46,60.62,60.38,60.42,154200.0,43.0432,43.1571,42.9862,43.0147,154200.0
2009-11-24 10:10:00,60.41,60.45,60.35,60.44,51000.0,43.0076,43.0361,42.9649,43.0289,51000.0
2009-11-24 10:20:00,60.42,60.45,60.33,60.38,37200.0,43.0147,43.0361,42.9506,42.9862,37200.0
2009-11-24 10:30:00,60.37,60.45,60.34,60.43,48100.0,42.9791,43.0361,42.9578,43.0218,48100.0
2009-11-24 10:40:00,60.44,60.6,60.43,60.57,77800.0,43.0289,43.1429,43.0218,43.1215,77800.0
2009-11-24 10:50:00,60.57,60.6,60.48,60.49,26200.0,43.1215,43.1429,43.0574,43.0645,26200.0
2009-11-24 11:00:00,60.48,60.5,60.47,60.49,23400.0,43.0574,43.0717,43.0503,43.0645,23400.0
2009-11-24 11:10:00,60.5,60.5,60.44,60.46,30700.0,43.0717,43.0717,43.0289,43.0432,30700.0
2009-11-24 11:20:00,60.46,60.48,60.41,60.46,40900.0,43.0432,43.0574,43.0076,43.0432,40900.0
2009-11-24 11:30:00,60.45,60.49,60.41,60.44,43900.0,43.0361,43.0645,43.0076,43.0289,43900.0
2009-11-24 11:40:00,60.42,60.47,60.4,60.47,15300.0,43.0147,43.0503,43.0005,43.0503,15300.0
2009-11-24 11:50:00,60.48,60.52,60.45,60.51,20500.0,43.0574,43.0859,43.0361,43.0788,20500.0
2009-11-24 12:00:00,60.52,60.52,60.45,60.48,27100.0,43.0859,43.0859,43.0361,43.0574,27100.0
2009-11-24 12:10:00,60.47,60.52,60.47,60.48,13700.0,43.0503,43.0859,43.0503,43.0574,13700.0
2009-11-24 12:20:00,60.49,60.55,60.48,60.53,24200.0,43.0645,43.1073,43.0574,43.093,24200.0
2009-11-24 12:30:00,60.53,60.58,60.53,60.54,21700.0,43.093,43.1286,43.093,43.1001,21700.0
2009-11-24 12:40:00,60.53,60.54,60.47,60.51,38000.0,43.093,43.1001,43.0503,43.0788,38000.0
2009-11-24 12:50:00,60.51,60.54,60.49,60.51,22900.0,43.0788,43.1001,43.0645,43.0788,22900.0
2009-11-24 13:00:00,60.51,60.59,60.51,60.57,31500.0,43.0788,43.1357,43.0788,43.1215,31500.0
2009-11-24 13:10:00,60.57,60.6,60.57,60.59,37100.0,43.1215,43.1429,43.1215,43.1357,37100.0
2009-11-24 13:20:00,60.59,60.59,60.58,60.58,4400.0,43.1357,43.1357,43.1286,43.1286,4400.0
2009-11-24 13:30:00,60.58,60.6,60.58,60.6,10100.0,43.1286,43.1429,43.1286,43.1429,10100.0
2009-11-24 13:40:00,60.6,60.6,60.55,60.56,13600.0,43.1429,43.1429,43.1073,43.1144,13600.0
2009-11-24 13:50:00,60.56,60.56,60.5,60.51,12100.0,43.1144,43.1144,43.0717,43.0788,12100.0
2009-11-24 14:00:00,60.51,60.59,60.5,60.57,45600.0,43.0788,43.1357,43.0717,43.1215,45600.0
2009-11-24 14:10:00,60.56,60.59,60.52,60.59,26000.0,43.1144,43.1357,43.0859,43.1357,26000.0
2009-11-24 14:20:00,60.59,60.6,60.54,60.57,65600.0,43.1357,43.1429,43.1001,43.1215,65600.0
2009-11-24 14:30:00,60.56,60.61,60.56,60.6,39700.0,43.1144,43.15,43.1144,43.1429,39700.0
2009-11-24 14:40:00,60.59,60.65,60.57,60.6,91500.0,43.1357,43.1784,43.1215,43.1429,91500.0
2009-11-24 14:50:00,60.61,60.65,60.59,60.63,32700.0,43.15,43.1784,43.1357,43.1642,32700.0
2009-11-24 15:00:00,60.63,60.65,60.56,60.57,36100.0,43.1642,43.1784,43.1144,43.1215,36100.0
2009-11-24 15:10:00,60.56,60.58,60.52,60.55,61900.0,43.1144,43.1286,43.0859,43.1073,61900.0
2009-11-24 15:20:00,60.54,60.55,60.51,60.51,109900.0,43.1001,43.1073,43.0788,43.0788,109900.0
2009-11-24 15:30:00,60.51,60.52,60.45,60.49,59500.0,43.0788,43.0859,43.0361,43.0645,59500.0
2009-11-24 15:40:00,60.49,60.49,60.41,60.42,147700.0,43.0645,43.0645,43.0076,43.0147,147700.0
2009-11-24 15:50:00,60.42,60.51,60.4,60.51,437500.0,43.0147,43.0788,43.0005,43.0788,437500.0
2009-11-25 09:30:00,60.4,60.79,60.4,60.76,98000.0,43.0005,43.2781,43.0005,43.2568,98000.0
2009-11-25 09:40:00,60.77,60.77,60.62,60.63,53400.0,43.2639,43.2639,43.1571,43.1642,53400.0
2009-11-25 09:50:00,60.63,60.65,60.57,60.6,68000.0,43.1642,43.1784,43.1215,43.1429,68000.0
2009-11-25 10:00:00,60.6,60.7,60.52,60.64,109500.0,43.1429,43.214,43.0859,43.1713,109500.0
2009-11-25 10:10:00,60.64,60.68,60.56,60.65,63600.0,43.1713,43.1998,43.1144,43.1784,63600.0
2009-11-25 10:20:00,60.67,60.7,60.63,60.7,89500.0,43.1927,43.214,43.1642,43.214,89500.0
2009-11-25 10:30:00,60.69,60.7,60.61,60.63,41400.0,43.2069,43.214,43.15,43.1642,41400.0
2009-11-25 10:40:00,60.63,60.7,60.62,60.7,39100.0,43.1642,43.214,43.1571,43.214,39100.0
2009-11-25 10:50:00,60.69,60.7,60.61,60.65,31600.0,43.2069,43.214,43.15,43.1784,31600.0
2009-11-25 11:00:00,60.64,60.75,60.64,60.74,52300.0,43.1713,43.2496,43.1713,43.2425,52300.0
2009-11-25 11:10:00,60.74,60.76,60.72,60.75,43600.0,43.2425,43.2568,43.2283,43.2496,43600.0
2009-11-25 11:20:00,60.75,60.75,60.6,60.64,63400.0,43.2496,43.2496,43.1429,43.1713,63400.0
2009-11-25 11:30:00,60.65,60.68,60.58,60.67,40300.0,43.1784,43.1998,43.1286,43.1927,40300.0
2009-11-25 11:40:00,60.67,60.78,60.67,60.78,35200.0,43.1927,43.271,43.1927,43.271,35200.0
2009-11-25 11:50:00,60.79,60.84,60.76,60.78,35100.0,43.2781,43.3137,43.2568,43.271,35100.0
2009-11-25 12:00:00,60.79,60.8,60.74,60.74,30000.0,43.2781,43.2852,43.2425,43.2425,30000.0
2009-11-25 12:10:00,60.74,60.77,60.72,60.73,35000.0,43.2425,43.2639,43.2283,43.2354,35000.0
2009-11-25 12:20:00,60.74,60.75,60.73,60.74,17600.0,43.2425,43.2496,43.2354,43.2425,17600.0
2009-11-25 12:30:00,60.74,60.81,60.72,60.77,131500.0,43.2425,43.2924,43.2283,43.2639,131500.0
2009-11-25 12:40:00,60.77,60.82,60.76,60.82,30600.0,43.2639,43.2995,43.2568,43.2995,30600.0
2009-11-25 12:50:00,60.82,60.84,60.81,60.83,36200.0,43.2995,43.3137,43.2924,43.3066,36200.0
2009-11-25 13:00:00,60.83,60.89,60.82,60.86,78200.0,43.3066,43.3493,43.2995,43.328,78200.0
2009-11-25 13:10:00,60.86,60.86,60.81,60.82,18500.0,43.328,43.328,43.2924,43.2995,18500.0
2009-11-25 13:20:00,60.81,60.91,60.79,60.88,31900.0,43.2924,43.3636,43.2781,43.3422,31900.0
2009-11-25 13:30:00,60.88,60.88,60.79,60.79,29400.0,43.3422,43.3422,43.2781,43.2781,29400.0
2009-11-25 13:40:00,60.8,60.82,60.79,60.81,17700.0,43.2852,43.2995,43.2781,43.2924,17700.0
2009-11-25 13:50:00,60.81,60.82,60.76,60.78,42300.0,43.2924,43.2995,43.2568,43.271,42300.0
2009-11-25 14:00:00,60.79,60.83,60.75,60.83,24400.0,43.2781,43.3066,43.2496,43.3066,24400.0
2009-11-25 14:10:00,60.82,60.86,60.82,60.83,36700.0,43.2995,43.328,43.2995,43.3066,36700.0
2009-11-25 14:20:00,60.83,60.91,60.83,60.9,43200.0,43.3066,43.3636,43.3066,43.3564,43200.0
2009-11-25 14:30:00,60.9,60.91,60.85,60.88,15700.0,43.3564,43.3636,43.3208,43.3422,15700.0
2009-11-25 14:40:00,60.88,60.99,60.87,60.93,53200.0,43.3422,43.4205,43.3351,43.3778,53200.0
2009-11-25 14:50:00,60.94,60.96,60.9,60.91,55800.0,43.3849,43.3991,43.3564,43.3636,55800.0
2009-11-25 15:00:00,60.9,60.95,60.88,60.93,41500.0,43.3564,43.392,43.3422,43.3778,41500.0
2009-11-25 15:10:00,60.92,60.93,60.88,60.9,74000.0,43.3707,43.3778,43.3422,43.3564,74000.0
2009-11-25 15:20:00,60.9,60.96,60.89,60.95,69700.0,43.3564,43.3991,43.3493,43.392,69700.0
2009-11-25 15:30:00,60.95,60.98,60.84,60.89,128300.0,43.392,43.4134,43.3137,43.3493,128300.0
2009-11-25 15:40:00,60.89,60.89,60.79,60.8,131700.0,43.3493,43.3493,43.2781,43.2852,131700.0
2009-11-25 15:50:00,60.8,60.88,60.79,60.88,289600.0,43.2852,43.3422,43.2781,43.3422,289600.0
2009-11-27 09:30:00,59.5,59.9,59.2,59.75,205000.0,42.3597,42.6445,42.1462,42.5377,205000.0
2009-11-27 09:40:00,59.75,59.99,59.75,59.95,70500.0,42.5377,42.7086,42.5377,42.6801,70500.0
2009-11-27 09:50:00,59.95,60.1,59.93,60.03,71800.0,42.6801,42.7869,42.6659,42.7371,71800.0
2009-11-27 10:00:00,60.01,60.24,59.9,59.94,95200.0,42.7228,42.8866,42.6445,42.673,95200.0
2009-11-27 10:10:00,59.94,60.06,59.94,60.04,49800.0,42.673,42.7584,42.673,42.7442,49800.0
2009-11-27 10:20:00,60.02,60.11,59.99,60.05,21700.0,42.7299,42.794,42.7086,42.7513,21700.0
2009-11-27 10:30:00,60.06,60.15,59.93,60.1,43700.0,42.7584,42.8225,42.6659,42.7869,43700.0
2009-11-27 10:40:00,60.13,60.3,60.1,60.29,60200.0,42.8082,42.9293,42.7869,42.9222,60200.0
2009-11-27 10:50:00,60.29,60.47,60.28,60.37,47400.0,42.9222,43.0503,42.915,42.9791,47400.0
2009-11-27 11:00:00,60.38,60.51,60.33,60.45,69700.0,42.9862,43.0788,42.9506,43.0361,69700.0
2009-11-27 11:10:00,60.45,60.45,60.37,60.42,36200.0,43.0361,43.0361,42.9791,43.0147,36200.0
2009-11-27 11:20:00,60.42,60.42,60.32,60.34,53200.0,43.0147,43.0147,42.9435,42.9578,53200.0
2009-11-27 11:30:00,60.33,60.42,60.32,60.41,28400.0,42.9506,43.0147,42.9435,43.0076,28400.0
2009-11-27 11:40:00,60.41,60.46,60.39,60.4,31700.0,43.0076,43.0432,42.9933,43.0005,31700.0
2009-11-27 11:50:00,60.39,60.42,60.26,60.31,38300.0,42.9933,43.0147,42.9008,42.9364,38300.0
2009-11-27 12:00:00,60.3,60.31,60.18,60.23,34000.0,42.9293,42.9364,42.8438,42.8794,34000.0
2009-11-27 12:10:00,60.22,60.29,60.22,60.24,18500.0,42.8723,42.9222,42.8723,42.8866,18500.0
2009-11-27 12:20:00,60.24,60.24,60.11,60.15,40100.0,42.8866,42.8866,42.794,42.8225,40100.0
2009-11-27 12:30:00,60.16,60.23,60.16,60.21,47400.0,42.8296,42.8794,42.8296,42.8652,47400.0
2009-11-27 12:40:00,60.22,60.4,60.21,60.33,51500.0,42.8723,43.0005,42.8652,42.9506,51500.0
2009-11-27 12:50:00,60.34,60.34,60.02,60.02,135500.0,42.9578,42.9578,42.7299,42.7299,135500.0
2009-11-27 13:00:00,60.02,60.1,59.85,60.03,79400.0,42.7299,42.7869,42.6089,42.7371,79400.0
2009-11-27 13:10:00,60.1,60.1,60.02,60.02,21800.0,42.7869,42.7869,42.7299,42.7299,21800.0
2009-11-27 13:20:00,60.02,60.02,60.02,60.02,0.0,42.7299,42.7299,42.7299,42.7299,0.0
2009-11-27 13:30:00,60.89,60.89,60.89,60.89,100.0,43.3493,43.3493,43.3493,43.3493,100.0
2009-11-27 13:40:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 13:50:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:00:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:10:00,60.89,60.89,60.89,60.89,0.0,43.3493,43.3493,43.3493,43.3493,0.0
2009-11-27 14:20:00,60.21,60.21,60.21,60.21,100.0,42.8652,42.8652,42.8652,42.8652,100.0
2009-11-27 14:30:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:40:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 14:50:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:00:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:10:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:20:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:30:00,60.21,60.21,60.21,60.21,0.0,42.8652,42.8652,42.8652,42.8652,0.0
2009-11-27 15:40:00,60.77,60.77,60.77,60.77,100.0,43.2639,43.2639,43.2639,43.2639,100.0
2009-11-27 15:50:00,60.77,60.77,60.77,60.77,0.0,43.2639,43.2639,43.2639,43.2639,0.0
2009-11-30 09:30:00,60.18,60.22,59.75,59.89,150300.0,42.8438,42.8723,42.5377,42.6374,150300.0
2009-11-30 09:40:00,59.88,60.02,59.67,59.76,169900.0,42.6303,42.7299,42.4808,42.5448,169900.0
2009-11-30 09:50:00,59.78,59.95,59.64,59.94,142200.0,42.5591,42.6801,42.4594,42.673,142200.0
2009-11-30 10:00:00,59.93,60.26,59.92,60.26,128100.0,42.6659,42.9008,42.6587,42.9008,128100.0
2009-11-30 10:10:00,60.26,60.29,60.17,60.2,60200.0,42.9008,42.9222,42.8367,42.8581,60200.0
2009-11-30 10:20:00,60.2,60.21,60.03,60.07,83000.0,42.8581,42.8652,42.7371,42.7655,83000.0
2009-11-30 10:30:00,60.08,60.21,60.08,60.14,65400.0,42.7727,42.8652,42.7727,42.8154,65400.0
2009-11-30 10:40:00,60.13,60.16,60.03,60.06,40400.0,42.8082,42.8296,42.7371,42.7584,40400.0
2009-11-30 10:50:00,60.06,60.06,59.97,60.03,63200.0,42.7584,42.7584,42.6943,42.7371,63200.0
2009-11-30 11:00:00,60.02,60.03,59.84,59.84,70100.0,42.7299,42.7371,42.6018,42.6018,70100.0
2009-11-30 11:10:00,59.83,59.85,59.62,59.65,140300.0,42.5947,42.6089,42.4452,42.4665,140300.0
2009-11-30 11:20:00,59.66,59.67,59.53,59.58,106700.0,42.4736,42.4808,42.3811,42.4167,106700.0
2009-11-30 11:30:00,59.58,59.58,59.44,59.44,104300.0,42.4167,42.4167,42.317,42.317,104300.0
2009-11-30 11:40:00,59.43,59.53,59.43,59.46,99200.0,42.3099,42.3811,42.3099,42.3313,99200.0
2009-11-30 11:50:00,59.46,59.48,59.41,59.47,99100.0,42.3313,42.3455,42.2957,42.3384,99100.0
2009-11-30 12:00:00,59.47,59.6,59.46,59.56,55500.0,42.3384,42.4309,42.3313,42.4024,55500.0
2009-11-30 12:10:00,59.56,59.71,59.54,59.68,59000.0,42.4024,42.5092,42.3882,42.4879,59000.0
2009-11-30 12:20:00,59.67,59.67,59.57,59.57,35900.0,42.4808,42.4808,42.4096,42.4096,35900.0
2009-11-30 12:30:00,59.58,59.59,59.53,59.56,63800.0,42.4167,42.4238,42.3811,42.4024,63800.0
2009-11-30 12:40:00,59.57,59.65,59.54,59.65,61200.0,42.4096,42.4665,42.3882,42.4665,61200.0
2009-11-30 12:50:00,59.64,59.65,59.52,59.52,40100.0,42.4594,42.4665,42.374,42.374,40100.0
2009-11-30 13:00:00,59.51,59.58,59.5,59.52,30800.0,42.3669,42.4167,42.3597,42.374,30800.0
2009-11-30 13:10:00,59.53,59.57,59.47,59.55,45500.0,42.3811,42.4096,42.3384,42.3953,45500.0
2009-11-30 13:20:00,59.56,59.6,59.51,59.54,40800.0,42.4024,42.4309,42.3669,42.3882,40800.0
2009-11-30 13:30:00,59.54,59.6,59.51,59.59,46300.0,42.3882,42.4309,42.3669,42.4238,46300.0
2009-11-30 13:40:00,59.59,59.65,59.52,59.65,55100.0,42.4238,42.4665,42.374,42.4665,55100.0
2009-11-30 13:50:00,59.65,59.72,59.62,59.72,67700.0,42.4665,42.5164,42.4452,42.5164,67700.0
2009-11-30 14:00:00,59.72,59.74,59.64,59.67,33900.0,42.5164,42.5306,42.4594,42.4808,33900.0
2009-11-30 14:10:00,59.68,59.71,59.64,59.69,17900.0,42.4879,42.5092,42.4594,42.495,17900.0
2009-11-30 14:20:00,59.69,59.69,59.62,59.65,29500.0,42.495,42.495,42.4452,42.4665,29500.0
2009-11-30 14:30:00,59.66,59.69,59.64,59.65,15700.0,42.4736,42.495,42.4594,42.4665,15700.0
2009-11-30 14:40:00,59.65,59.69,59.6,59.67,30300.0,42.4665,42.495,42.4309,42.4808,30300.0
2009-11-30 14:50:00,59.66,59.73,59.6,59.66,72400.0,42.4736,42.5235,42.4309,42.4736,72400.0
2009-11-30 15:00:00,59.68,59.8,59.66,59.8,78900.0,42.4879,42.5733,42.4736,42.5733,78900.0
2009-11-30 15:10:00,59.8,59.86,59.79,59.81,114300.0,42.5733,42.616,42.5662,42.5804,114300.0
2009-11-30 15:20:00,59.81,59.88,59.78,59.86,89200.0,42.5804,42.6303,42.5591,42.616,89200.0
2009-11-30 15:30:00,59.87,59.96,59.86,59.94,91100.0,42.6231,42.6872,42.616,42.673,91100.0
2009-11-30 15:40:00,59.95,59.98,59.89,59.92,84900.0,42.6801,42.7015,42.6374,42.6587,84900.0
2009-11-30 15:50:00,59.93,60.02,59.87,59.91,215500.0,42.6659,42.7299,42.6231,42.6516,215500.0
2009-12-01 09:30:00,60.13,60.36,60.13,60.36,151500.0,42.8082,42.972,42.8082,42.972,151500.0
2009-12-01 09:40:00,60.37,60.62,60.37,60.47,105000.0,42.9791,43.1571,42.9791,43.0503,105000.0
2009-12-01 09:50:00,60.47,60.51,60.24,60.26,71700.0,43.0503,43.0788,42.8866,42.9008,71700.0
2009-12-01 10:00:00,60.26,60.4,60.12,60.2,87100.0,42.9008,43.0005,42.8011,42.8581,87100.0
2009-12-01 10:10:00,60.2,60.4,60.1,60.38,122200.0,42.8581,43.0005,42.7869,42.9862,122200.0
2009-12-01 10:20:00,60.38,60.44,60.3,60.44,97800.0,42.9862,43.0289,42.9293,43.0289,97800.0
2009-12-01 10:30:00,60.43,60.53,60.36,60.36,47500.0,43.0218,43.093,42.972,42.972,47500.0
2009-12-01 10:40:00,60.35,60.35,60.21,60.26,55300.0,42.9649,42.9649,42.8652,42.9008,55300.0
2009-12-01 10:50:00,60.25,60.49,60.2,60.47,161200.0,42.8937,43.0645,42.8581,43.0503,161200.0
2009-12-01 11:00:00,60.49,60.73,60.19,60.24,408900.0,43.0645,43.2354,42.851,42.8866,408900.0
2009-12-01 11:10:00,60.24,60.4,60.15,60.39,159700.0,42.8866,43.0005,42.8225,42.9933,159700.0
2009-12-01 11:20:00,60.39,60.55,60.39,60.46,43100.0,42.9933,43.1073,42.9933,43.0432,43100.0
2009-12-01 11:30:00,60.47,60.52,60.45,60.48,26500.0,43.0503,43.0859,43.0361,43.0574,26500.0
2009-12-01 11:40:00,60.47,60.49,60.34,60.34,46700.0,43.0503,43.0645,42.9578,42.9578,46700.0
2009-12-01 11:50:00,60.33,60.36,60.3,60.3,45300.0,42.9506,42.972,42.9293,42.9293,45300.0
2009-12-01 12:00:00,60.31,60.65,60.29,60.6,256200.0,42.9364,43.1784,42.9222,43.1429,256200.0
2009-12-01 12:10:00,60.6,60.71,60.46,60.52,215700.0,43.1429,43.2212,43.0432,43.0859,215700.0
2009-12-01 12:20:00,60.51,60.61,60.5,60.54,53700.0,43.0788,43.15,43.0717,43.1001,53700.0
2009-12-01 12:30:00,60.54,60.62,60.53,60.61,44700.0,43.1001,43.1571,43.093,43.15,44700.0
2009-12-01 12:40:00,60.61,60.62,60.53,60.55,47100.0,43.15,43.1571,43.093,43.1073,47100.0
2009-12-01 12:50:00,60.54,60.54,60.48,60.53,28300.0,43.1001,43.1001,43.0574,43.093,28300.0
2009-12-01 13:00:00,60.53,60.57,60.51,60.53,36800.0,43.093,43.1215,43.0788,43.093,36800.0
2009-12-01 13:10:00,60.53,60.54,60.47,60.5,27400.0,43.093,43.1001,43.0503,43.0717,27400.0
2009-12-01 13:20:00,60.5,60.7,60.4,60.7,175800.0,43.0717,43.214,43.0005,43.214,175800.0
2009-12-01 13:30:00,60.7,60.79,60.58,60.67,139500.0,43.214,43.2781,43.1286,43.1927,139500.0
2009-12-01 13:40:00,60.66,60.69,60.62,60.69,20300.0,43.1856,43.2069,43.1571,43.2069,20300.0
2009-12-01 13:50:00,60.69,60.69,60.59,60.63,33000.0,43.2069,43.2069,43.1357,43.1642,33000.0
2009-12-01 14:00:00,60.63,60.64,60.57,60.58,25900.0,43.1642,43.1713,43.1215,43.1286,25900.0
2009-12-01 14:10:00,60.57,60.6,60.56,60.57,18000.0,43.1215,43.1429,43.1144,43.1215,18000.0
2009-12-01 14:20:00,60.56,60.67,60.56,60.66,53100.0,43.1144,43.1927,43.1144,43.1856,53100.0
2009-12-01 14:30:00,60.67,60.7,60.63,60.65,62600.0,43.1927,43.214,43.1642,43.1784,62600.0
2009-12-01 14:40:00,60.65,60.67,60.53,60.56,80100.0,43.1784,43.1927,43.093,43.1144,80100.0
2009-12-01 14:50:00,60.56,60.57,60.47,60.51,81000.0,43.1144,43.1215,43.0503,43.0788,81000.0
2009-12-01 15:00:00,60.51,60.55,60.45,60.52,82900.0,43.0788,43.1073,43.0361,43.0859,82900.0
2009-12-01 15:10:00,60.52,60.53,60.47,60.51,57200.0,43.0859,43.093,43.0503,43.0788,57200.0
2009-12-01 15:20:00,60.49,60.55,60.45,60.54,93700.0,43.0645,43.1073,43.0361,43.1001,93700.0
2009-12-01 15:30:00,60.54,60.6,60.48,60.59,159700.0,43.1001,43.1429,43.0574,43.1357,159700.0
2009-12-01 15:40:00,60.59,60.7,60.57,60.65,184700.0,43.1357,43.214,43.1215,43.1784,184700.0
2009-12-01 15:50:00,60.64,60.75,60.63,60.75,434000.0,43.1713,43.2496,43.1642,43.2496,434000.0
2009-12-02 09:30:00,60.65,60.71,60.45,60.51,192200.0,43.1784,43.2212,43.0361,43.0788,192200.0
2009-12-02 09:40:00,60.52,60.55,60.29,60.41,203500.0,43.0859,43.1073,42.9222,43.0076,203500.0
2009-12-02 09:50:00,60.4,60.46,60.3,60.31,134400.0,43.0005,43.0432,42.9293,42.9364,134400.0
2009-12-02 10:00:00,60.31,60.38,60.29,60.32,138200.0,42.9364,42.9862,42.9222,42.9435,138200.0
2009-12-02 10:10:00,60.32,60.62,60.32,60.55,122400.0,42.9435,43.1571,42.9435,43.1073,122400.0
2009-12-02 10:20:00,60.56,60.57,60.48,60.51,71800.0,43.1144,43.1215,43.0574,43.0788,71800.0
2009-12-02 10:30:00,60.51,60.61,60.48,60.59,84700.0,43.0788,43.15,43.0574,43.1357,84700.0
2009-12-02 10:40:00,60.59,60.64,60.58,60.64,123800.0,43.1357,43.1713,43.1286,43.1713,123800.0
2009-12-02 10:50:00,60.65,60.75,60.65,60.74,127500.0,43.1784,43.2496,43.1784,43.2425,127500.0
2009-12-02 11:00:00,60.74,60.78,60.67,60.71,79200.0,43.2425,43.271,43.1927,43.2212,79200.0
2009-12-02 11:10:00,60.71,60.72,60.52,60.57,62500.0,43.2212,43.2283,43.0859,43.1215,62500.0
2009-12-02 11:20:00,60.58,60.62,60.52,60.6,30700.0,43.1286,43.1571,43.0859,43.1429,30700.0
2009-12-02 11:30:00,60.61,60.72,60.59,60.71,27900.0,43.15,43.2283,43.1357,43.2212,27900.0
2009-12-02 11:40:00,60.72,60.76,60.65,60.66,83400.0,43.2283,43.2568,43.1784,43.1856,83400.0
2009-12-02 11:50:00,60.65,60.66,60.59,60.62,65600.0,43.1784,43.1856,43.1357,43.1571,65600.0
2009-12-02 12:00:00,60.62,60.63,60.53,60.53,32900.0,43.1571,43.1642,43.093,43.093,32900.0
2009-12-02 12:10:00,60.54,60.56,60.47,60.48,45800.0,43.1001,43.1144,43.0503,43.0574,45800.0
2009-12-02 12:20:00,60.46,60.49,60.35,60.47,174000.0,43.0432,43.0645,42.9649,43.0503,174000.0
2009-12-02 12:30:00,60.47,60.58,60.44,60.54,130300.0,43.0503,43.1286,43.0289,43.1001,130300.0
2009-12-02 12:40:00,60.55,60.63,60.54,60.63,114200.0,43.1073,43.1642,43.1001,43.1642,114200.0
2009-12-02 12:50:00,60.62,60.63,60.56,60.59,157400.0,43.1571,43.1642,43.1144,43.1357,157400.0
2009-12-02 13:00:00,60.59,60.7,60.57,60.7,140800.0,43.1357,43.214,43.1215,43.214,140800.0
2009-12-02 13:10:00,60.7,60.76,60.68,60.74,68800.0,43.214,43.2568,43.1998,43.2425,68800.0
2009-12-02 13:20:00,60.73,60.74,60.68,60.69,56100.0,43.2354,43.2425,43.1998,43.2069,56100.0
2009-12-02 13:30:00,60.69,60.79,60.66,60.75,71300.0,43.2069,43.2781,43.1856,43.2496,71300.0
2009-12-02 13:40:00,60.75,60.9,60.73,60.9,78000.0,43.2496,43.3564,43.2354,43.3564,78000.0
2009-12-02 13:50:00,60.89,60.99,60.89,60.98,88300.0,43.3493,43.4205,43.3493,43.4134,88300.0
2009-12-02 14:00:00,60.97,61.07,60.97,61.02,120900.0,43.4063,43.4775,43.4063,43.4419,120900.0
2009-12-02 14:10:00,61.02,61.04,60.88,60.96,125100.0,43.4419,43.4561,43.3422,43.3991,125100.0
2009-12-02 14:20:00,60.96,61.11,60.89,61.09,125700.0,43.3991,43.5059,43.3493,43.4917,125700.0
2009-12-02 14:30:00,61.09,61.15,61.01,61.08,59000.0,43.4917,43.5344,43.4347,43.4846,59000.0
2009-12-02 14:40:00,61.09,61.1,60.96,60.97,80800.0,43.4917,43.4988,43.3991,43.4063,80800.0
2009-12-02 14:50:00,60.97,60.99,60.92,60.93,53100.0,43.4063,43.4205,43.3707,43.3778,53100.0
2009-12-02 15:00:00,60.93,60.96,60.91,60.95,78900.0,43.3778,43.3991,43.3636,43.392,78900.0
2009-12-02 15:10:00,60.96,60.96,60.86,60.9,68600.0,43.3991,43.3991,43.328,43.3564,68600.0
2009-12-02 15:20:00,60.9,60.94,60.87,60.89,82900.0,43.3564,43.3849,43.3351,43.3493,82900.0
2009-12-02 15:30:00,60.88,60.9,60.78,60.79,167300.0,43.3422,43.3564,43.271,43.2781,167300.0
2009-12-02 15:40:00,60.79,60.87,60.78,60.85,170000.0,43.2781,43.3351,43.271,43.3208,170000.0
2009-12-02 15:50:00,60.87,60.89,60.8,60.86,197800.0,43.3351,43.3493,43.2852,43.328,197800.0
2009-12-03 09:30:00,59.4,59.57,59.11,59.2,632800.0,42.2885,42.4096,42.0821,42.1462,632800.0
2009-12-03 09:40:00,59.2,59.4,59.2,59.39,404400.0,42.1462,42.2885,42.1462,42.2814,404400.0
2009-12-03 09:50:00,59.39,59.42,59.23,59.33,326800.0,42.2814,42.3028,42.1675,42.2387,326800.0
2009-12-03 10:00:00,59.31,59.32,59.1,59.17,365800.0,42.2245,42.2316,42.075,42.1248,365800.0
2009-12-03 10:10:00,59.16,59.25,59.0,59.19,923500.0,42.1177,42.1818,42.0038,42.139,923500.0
2009-12-03 10:20:00,59.19,59.49,59.16,59.45,342100.0,42.139,42.3526,42.1177,42.3241,342100.0
2009-12-03 10:30:00,59.45,59.46,59.27,59.27,301800.0,42.3241,42.3313,42.196,42.196,301800.0
2009-12-03 10:40:00,59.27,59.44,59.25,59.44,166100.0,42.196,42.317,42.1818,42.317,166100.0
2009-12-03 10:50:00,59.44,59.46,59.25,59.29,109700.0,42.317,42.3313,42.1818,42.2102,109700.0
2009-12-03 11:00:00,59.28,59.36,59.2,59.22,130900.0,42.2031,42.2601,42.1462,42.1604,130900.0
2009-12-03 11:10:00,59.22,59.27,59.2,59.21,54000.0,42.1604,42.196,42.1462,42.1533,54000.0
2009-12-03 11:20:00,59.21,59.21,59.04,59.09,188900.0,42.1533,42.1533,42.0322,42.0678,188900.0
2009-12-03 11:30:00,59.09,59.09,59.0,59.01,175400.0,42.0678,42.0678,42.0038,42.0109,175400.0
2009-12-03 11:40:00,59.02,59.08,58.92,59.0,408300.0,42.018,42.0607,41.9468,42.0038,408300.0
2009-12-03 11:50:00,59.0,59.06,58.97,59.01,219300.0,42.0038,42.0465,41.9824,42.0109,219300.0
2009-12-03 12:00:00,59.01,59.06,58.99,59.05,146600.0,42.0109,42.0465,41.9966,42.0394,146600.0
2009-12-03 12:10:00,59.05,59.14,59.02,59.1,94600.0,42.0394,42.1034,42.018,42.075,94600.0
2009-12-03 12:20:00,59.1,59.12,59.02,59.07,93200.0,42.075,42.0892,42.018,42.0536,93200.0
2009-12-03 12:30:00,59.06,59.09,59.02,59.05,70700.0,42.0465,42.0678,42.018,42.0394,70700.0
2009-12-03 12:40:00,59.06,59.07,59.03,59.05,32900.0,42.0465,42.0536,42.0251,42.0394,32900.0
2009-12-03 12:50:00,59.05,59.05,59.01,59.04,46800.0,42.0394,42.0394,42.0109,42.0322,46800.0
2009-12-03 13:00:00,59.03,59.06,58.99,59.0,73400.0,42.0251,42.0465,41.9966,42.0038,73400.0
2009-12-03 13:10:00,59.0,59.09,58.99,59.06,63100.0,42.0038,42.0678,41.9966,42.0465,63100.0
2009-12-03 13:20:00,59.06,59.08,59.01,59.05,57800.0,42.0465,42.0607,42.0109,42.0394,57800.0
2009-12-03 13:30:00,59.05,59.08,59.02,59.08,47400.0,42.0394,42.0607,42.018,42.0607,47400.0
2009-12-03 13:40:00,59.08,59.1,59.05,59.09,59000.0,42.0607,42.075,42.0394,42.0678,59000.0
2009-12-03 13:50:00,59.1,59.1,59.0,59.02,73400.0,42.075,42.075,42.0038,42.018,73400.0
2009-12-03 14:00:00,59.01,59.06,59.0,59.05,76900.0,42.0109,42.0465,42.0038,42.0394,76900.0
2009-12-03 14:10:00,59.05,59.07,59.0,59.01,92600.0,42.0394,42.0536,42.0038,42.0109,92600.0
2009-12-03 14:20:00,59.01,59.06,59.0,59.05,117900.0,42.0109,42.0465,42.0038,42.0394,117900.0
2009-12-03 14:30:00,59.06,59.12,59.05,59.1,79300.0,42.0465,42.0892,42.0394,42.075,79300.0
2009-12-03 14:40:00,59.1,59.14,59.09,59.14,54700.0,42.075,42.1034,42.0678,42.1034,54700.0
2009-12-03 14:50:00,59.14,59.18,59.13,59.18,96700.0,42.1034,42.1319,42.0963,42.1319,96700.0
2009-12-03 15:00:00,59.17,59.18,59.13,59.16,132400.0,42.1248,42.1319,42.0963,42.1177,132400.0
2009-12-03 15:10:00,59.17,59.17,59.14,59.15,145700.0,42.1248,42.1248,42.1034,42.1106,145700.0
2009-12-03 15:20:00,59.15,59.15,59.04,59.05,181900.0,42.1106,42.1106,42.0322,42.0394,181900.0
2009-12-03 15:30:00,59.04,59.1,59.03,59.04,126100.0,42.0322,42.075,42.0251,42.0322,126100.0
2009-12-03 15:40:00,59.04,59.04,58.97,58.97,322500.0,42.0322,42.0322,41.9824,41.9824,322500.0
2009-12-03 15:50:00,58.98,59.02,58.9,59.0,583100.0,41.9895,42.018,41.9326,42.0038,583100.0
2009-12-04 09:30:00,59.4,59.64,59.33,59.64,337700.0,42.2885,42.4594,42.2387,42.4594,337700.0
2009-12-04 09:40:00,59.64,59.99,59.63,59.99,250200.0,42.4594,42.7086,42.4523,42.7086,250200.0
2009-12-04 09:50:00,59.98,59.99,59.52,59.54,268200.0,42.7015,42.7086,42.374,42.3882,268200.0
2009-12-04 10:00:00,59.55,59.63,59.49,59.5,276500.0,42.3953,42.4523,42.3526,42.3597,276500.0
2009-12-04 10:10:00,59.5,59.54,59.35,59.35,150800.0,42.3597,42.3882,42.2529,42.2529,150800.0
2009-12-04 10:20:00,59.35,59.41,59.24,59.34,108500.0,42.2529,42.2957,42.1746,42.2458,108500.0
2009-12-04 10:30:00,59.35,59.4,59.3,59.37,85300.0,42.2529,42.2885,42.2173,42.2672,85300.0
2009-12-04 10:40:00,59.36,59.36,59.21,59.26,160700.0,42.2601,42.2601,42.1533,42.1889,160700.0
2009-12-04 10:50:00,59.26,59.31,59.2,59.24,111700.0,42.1889,42.2245,42.1462,42.1746,111700.0
2009-12-04 11:00:00,59.23,59.3,59.21,59.28,121800.0,42.1675,42.2173,42.1533,42.2031,121800.0
2009-12-04 11:10:00,59.28,59.3,59.2,59.21,74200.0,42.2031,42.2173,42.1462,42.1533,74200.0
2009-12-04 11:20:00,59.21,59.21,59.06,59.06,112300.0,42.1533,42.1533,42.0465,42.0465,112300.0
2009-12-04 11:30:00,59.07,59.07,58.93,59.0,299200.0,42.0536,42.0536,41.9539,42.0038,299200.0
2009-12-04 11:40:00,59.0,59.0,58.67,58.89,258200.0,42.0038,42.0038,41.7688,41.9255,258200.0
2009-12-04 11:50:00,58.89,58.99,58.76,58.94,92200.0,41.9255,41.9966,41.8329,41.9611,92200.0
2009-12-04 12:00:00,58.94,58.94,58.85,58.88,52000.0,41.9611,41.9611,41.897,41.9183,52000.0
2009-12-04 12:10:00,58.89,59.0,58.89,58.91,71700.0,41.9255,42.0038,41.9255,41.9397,71700.0
2009-12-04 12:20:00,58.91,59.03,58.81,58.99,60200.0,41.9397,42.0251,41.8685,41.9966,60200.0
2009-12-04 12:30:00,58.99,59.38,58.98,59.27,203400.0,41.9966,42.2743,41.9895,42.196,203400.0
2009-12-04 12:40:00,59.27,59.31,59.21,59.25,47900.0,42.196,42.2245,42.1533,42.1818,47900.0
2009-12-04 12:50:00,59.24,59.45,59.24,59.43,74200.0,42.1746,42.3241,42.1746,42.3099,74200.0
2009-12-04 13:00:00,59.43,59.47,59.35,59.46,156400.0,42.3099,42.3384,42.2529,42.3313,156400.0
2009-12-04 13:10:00,59.46,59.47,59.36,59.36,88800.0,42.3313,42.3384,42.2601,42.2601,88800.0
2009-12-04 13:20:00,59.36,59.36,59.17,59.17,42700.0,42.2601,42.2601,42.1248,42.1248,42700.0
2009-12-04 13:30:00,59.17,59.21,59.08,59.13,56100.0,42.1248,42.1533,42.0607,42.0963,56100.0
2009-12-04 13:40:00,59.13,59.23,59.13,59.14,21000.0,42.0963,42.1675,42.0963,42.1034,21000.0
2009-12-04 13:50:00,59.12,59.13,58.98,59.02,47600.0,42.0892,42.0963,41.9895,42.018,47600.0
2009-12-04 14:00:00,59.03,59.06,58.82,58.83,61800.0,42.0251,42.0465,41.8756,41.8827,61800.0
2009-12-04 14:10:00,58.82,58.95,58.81,58.88,51500.0,41.8756,41.9682,41.8685,41.9183,51500.0
2009-12-04 14:20:00,58.88,58.93,58.78,58.9,70700.0,41.9183,41.9539,41.8471,41.9326,70700.0
2009-12-04 14:30:00,58.9,59.09,58.9,59.03,70300.0,41.9326,42.0678,41.9326,42.0251,70300.0
2009-12-04 14:40:00,59.04,59.04,58.89,58.89,50300.0,42.0322,42.0322,41.9255,41.9255,50300.0
2009-12-04 14:50:00,58.89,59.05,58.84,59.02,67000.0,41.9255,42.0394,41.8899,42.018,67000.0
2009-12-04 15:00:00,59.0,59.1,58.94,59.09,90400.0,42.0038,42.075,41.9611,42.0678,90400.0
2009-12-04 15:10:00,59.1,59.12,59.06,59.11,77600.0,42.075,42.0892,42.0465,42.0821,77600.0
2009-12-04 15:20:00,59.12,59.22,59.1,59.15,140500.0,42.0892,42.1604,42.075,42.1106,140500.0
2009-12-04 15:30:00,59.16,59.27,59.14,59.17,124700.0,42.1177,42.196,42.1034,42.1248,124700.0
2009-12-04 15:40:00,59.17,59.24,59.07,59.18,103800.0,42.1248,42.1746,42.0536,42.1319,103800.0
2009-12-04 15:50:00,59.19,59.21,59.11,59.19,157400.0,42.139,42.1533,42.0821,42.139,157400.0
2009-12-07 09:30:00,59.13,59.22,59.06,59.18,117500.0,42.0963,42.1604,42.0465,42.1319,117500.0
2009-12-07 09:40:00,59.18,59.48,59.12,59.46,157400.0,42.1319,42.3455,42.0892,42.3313,157400.0
2009-12-07 09:50:00,59.46,59.48,59.4,59.4,93500.0,42.3313,42.3455,42.2885,42.2885,93500.0
2009-12-07 10:00:00,59.4,59.42,59.27,59.33,60300.0,42.2885,42.3028,42.196,42.2387,60300.0
2009-12-07 10:10:00,59.33,59.44,59.31,59.44,40100.0,42.2387,42.317,42.2245,42.317,40100.0
2009-12-07 10:20:00,59.43,59.53,59.38,59.53,32600.0,42.3099,42.3811,42.2743,42.3811,32600.0
2009-12-07 10:30:00,59.54,59.7,59.54,59.64,63800.0,42.3882,42.5021,42.3882,42.4594,63800.0
2009-12-07 10:40:00,59.65,59.74,59.61,59.66,65200.0,42.4665,42.5306,42.438,42.4736,65200.0
2009-12-07 10:50:00,59.69,59.73,59.64,59.65,57100.0,42.495,42.5235,42.4594,42.4665,57100.0
2009-12-07 11:00:00,59.65,59.65,59.46,59.48,74200.0,42.4665,42.4665,42.3313,42.3455,74200.0
2009-12-07 11:10:00,59.47,59.53,59.39,59.4,58300.0,42.3384,42.3811,42.2814,42.2885,58300.0
2009-12-07 11:20:00,59.39,59.47,59.38,59.44,27000.0,42.2814,42.3384,42.2743,42.317,27000.0
2009-12-07 11:30:00,59.44,59.51,59.4,59.41,30300.0,42.317,42.3669,42.2885,42.2957,30300.0
2009-12-07 11:40:00,59.41,59.49,59.41,59.49,21700.0,42.2957,42.3526,42.2957,42.3526,21700.0
2009-12-07 11:50:00,59.48,59.52,59.46,59.49,33900.0,42.3455,42.374,42.3313,42.3526,33900.0
2009-12-07 12:00:00,59.5,59.51,59.45,59.49,16800.0,42.3597,42.3669,42.3241,42.3526,16800.0
2009-12-07 12:10:00,59.49,59.51,59.41,59.43,32800.0,42.3526,42.3669,42.2957,42.3099,32800.0
2009-12-07 12:20:00,59.42,59.46,59.36,59.37,29600.0,42.3028,42.3313,42.2601,42.2672,29600.0
2009-12-07 12:30:00,59.37,59.46,59.35,59.37,54700.0,42.2672,42.3313,42.2529,42.2672,54700.0
2009-12-07 12:40:00,59.37,59.41,59.32,59.36,30800.0,42.2672,42.2957,42.2316,42.2601,30800.0
2009-12-07 12:50:00,59.37,59.37,59.27,59.29,45300.0,42.2672,42.2672,42.196,42.2102,45300.0
2009-12-07 13:00:00,59.29,59.31,59.25,59.29,50100.0,42.2102,42.2245,42.1818,42.2102,50100.0
2009-12-07 13:10:00,59.29,59.33,59.26,59.28,32400.0,42.2102,42.2387,42.1889,42.2031,32400.0
2009-12-07 13:20:00,59.28,59.32,59.2,59.22,44100.0,42.2031,42.2316,42.1462,42.1604,44100.0
2009-12-07 13:30:00,59.23,59.3,59.19,59.28,43600.0,42.1675,42.2173,42.139,42.2031,43600.0
2009-12-07 13:40:00,59.28,59.29,59.23,59.23,43600.0,42.2031,42.2102,42.1675,42.1675,43600.0
2009-12-07 13:50:00,59.24,59.26,59.18,59.2,53800.0,42.1746,42.1889,42.1319,42.1462,53800.0
2009-12-07 14:00:00,59.2,59.31,59.19,59.3,37700.0,42.1462,42.2245,42.139,42.2173,37700.0
2009-12-07 14:10:00,59.3,59.37,59.27,59.31,38700.0,42.2173,42.2672,42.196,42.2245,38700.0
2009-12-07 14:20:00,59.32,59.4,59.31,59.38,49700.0,42.2316,42.2885,42.2245,42.2743,49700.0
2009-12-07 14:30:00,59.37,59.37,59.15,59.21,99200.0,42.2672,42.2672,42.1106,42.1533,99200.0
2009-12-07 14:40:00,59.2,59.21,59.05,59.08,72100.0,42.1462,42.1533,42.0394,42.0607,72100.0
2009-12-07 14:50:00,59.08,59.18,59.07,59.18,42300.0,42.0607,42.1319,42.0536,42.1319,42300.0
2009-12-07 15:00:00,59.17,59.31,59.1,59.31,62100.0,42.1248,42.2245,42.075,42.2245,62100.0
2009-12-07 15:10:00,59.32,59.34,59.24,59.28,58400.0,42.2316,42.2458,42.1746,42.2031,58400.0
2009-12-07 15:20:00,59.29,59.3,59.19,59.28,51900.0,42.2102,42.2173,42.139,42.2031,51900.0
2009-12-07 15:30:00,59.27,59.38,59.27,59.35,61900.0,42.196,42.2743,42.196,42.2529,61900.0
2009-12-07 15:40:00,59.35,59.38,59.31,59.36,98800.0,42.2529,42.2743,42.2245,42.2601,98800.0
2009-12-07 15:50:00,59.36,59.39,59.27,59.35,172900.0,42.2601,42.2814,42.196,42.2529,172900.0
2009-12-08 09:30:00,58.87,58.9,58.11,58.15,319500.0,41.9112,41.9326,41.3702,41.3986,319500.0
2009-12-08 09:40:00,58.14,58.21,58.0,58.12,381700.0,41.3915,41.4413,41.2918,41.3773,381700.0
2009-12-08 09:50:00,58.13,58.22,58.11,58.22,155600.0,41.3844,41.4485,41.3702,41.4485,155600.0
2009-12-08 10:00:00,58.22,58.36,58.18,58.22,120400.0,41.4485,41.5481,41.42,41.4485,120400.0
2009-12-08 10:10:00,58.24,58.29,58.16,58.21,101200.0,41.4627,41.4983,41.4057,41.4413,101200.0
2009-12-08 10:20:00,58.22,58.32,58.18,58.29,64200.0,41.4485,41.5197,41.42,41.4983,64200.0
2009-12-08 10:30:00,58.28,58.45,58.28,58.4,88400.0,41.4912,41.6122,41.4912,41.5766,88400.0
2009-12-08 10:40:00,58.4,58.45,58.34,58.4,69400.0,41.5766,41.6122,41.5339,41.5766,69400.0
2009-12-08 10:50:00,58.41,58.49,58.36,58.43,101200.0,41.5837,41.6407,41.5481,41.598,101200.0
2009-12-08 11:00:00,58.44,58.53,58.37,58.46,117700.0,41.6051,41.6692,41.5553,41.6193,117700.0
2009-12-08 11:10:00,58.45,58.62,58.44,58.5,78300.0,41.6122,41.7332,41.6051,41.6478,78300.0
2009-12-08 11:20:00,58.49,58.7,58.48,58.67,56500.0,41.6407,41.7902,41.6336,41.7688,56500.0
2009-12-08 11:30:00,58.66,58.72,58.56,58.58,49500.0,41.7617,41.8044,41.6905,41.7048,49500.0
2009-12-08 11:40:00,58.57,58.82,58.56,58.81,43900.0,41.6976,41.8756,41.6905,41.8685,43900.0
2009-12-08 11:50:00,58.8,58.84,58.74,58.76,35900.0,41.8614,41.8899,41.8187,41.8329,35900.0
2009-12-08 12:00:00,58.75,58.8,58.72,58.76,58700.0,41.8258,41.8614,41.8044,41.8329,58700.0
2009-12-08 12:10:00,58.75,58.83,58.73,58.8,43300.0,41.8258,41.8827,41.8115,41.8614,43300.0
2009-12-08 12:20:00,58.81,58.83,58.75,58.8,49400.0,41.8685,41.8827,41.8258,41.8614,49400.0
2009-12-08 12:30:00,58.8,58.81,58.65,58.7,55000.0,41.8614,41.8685,41.7546,41.7902,55000.0
2009-12-08 12:40:00,58.7,58.71,58.67,58.69,33400.0,41.7902,41.7973,41.7688,41.7831,33400.0
2009-12-08 12:50:00,58.68,58.69,58.49,58.68,57800.0,41.776,41.7831,41.6407,41.776,57800.0
2009-12-08 13:00:00,58.68,58.71,58.65,58.71,25300.0,41.776,41.7973,41.7546,41.7973,25300.0
2009-12-08 13:10:00,58.7,58.72,58.59,58.64,30500.0,41.7902,41.8044,41.7119,41.7475,30500.0
2009-12-08 13:20:00,58.65,58.66,58.57,58.58,33000.0,41.7546,41.7617,41.6976,41.7048,33000.0
2009-12-08 13:30:00,58.58,58.63,58.55,58.58,63500.0,41.7048,41.7404,41.6834,41.7048,63500.0
2009-12-08 13:40:00,58.58,58.78,58.57,58.78,146500.0,41.7048,41.8471,41.6976,41.8471,146500.0
2009-12-08 13:50:00,58.77,58.88,58.76,58.86,74700.0,41.84,41.9183,41.8329,41.9041,74700.0
2009-12-08 14:00:00,58.85,58.95,58.79,58.93,49100.0,41.897,41.9682,41.8543,41.9539,49100.0
2009-12-08 14:10:00,58.93,58.96,58.87,58.92,48300.0,41.9539,41.9753,41.9112,41.9468,48300.0
2009-12-08 14:20:00,58.91,58.92,58.79,58.84,79400.0,41.9397,41.9468,41.8543,41.8899,79400.0
2009-12-08 14:30:00,58.84,58.89,58.78,58.85,84300.0,41.8899,41.9255,41.8471,41.897,84300.0
2009-12-08 14:40:00,58.85,58.95,58.82,58.92,50100.0,41.897,41.9682,41.8756,41.9468,50100.0
2009-12-08 14:50:00,58.92,58.93,58.77,58.79,82700.0,41.9468,41.9539,41.84,41.8543,82700.0
2009-12-08 15:00:00,58.79,58.88,58.73,58.88,78700.0,41.8543,41.9183,41.8115,41.9183,78700.0
2009-12-08 15:10:00,58.88,58.94,58.77,58.78,119200.0,41.9183,41.9611,41.84,41.8471,119200.0
2009-12-08 15:20:00,58.79,58.92,58.78,58.91,67000.0,41.8543,41.9468,41.8471,41.9397,67000.0
2009-12-08 15:30:00,58.9,58.94,58.83,58.83,116100.0,41.9326,41.9611,41.8827,41.8827,116100.0
2009-12-08 15:40:00,58.83,58.91,58.83,58.9,122800.0,41.8827,41.9397,41.8827,41.9326,122800.0
2009-12-08 15:50:00,58.9,58.9,58.74,58.77,238200.0,41.9326,41.9326,41.8187,41.84,238200.0
2009-12-09 09:30:00,58.71,58.75,58.2,58.45,136200.0,41.7973,41.8258,41.4342,41.6122,136200.0
2009-12-09 09:40:00,58.43,58.46,58.1,58.2,134000.0,41.598,41.6193,41.363,41.4342,134000.0
2009-12-09 09:50:00,58.21,58.47,58.2,58.37,83300.0,41.4413,41.6264,41.4342,41.5553,83300.0
2009-12-09 10:00:00,58.36,58.51,58.27,58.49,77500.0,41.5481,41.6549,41.4841,41.6407,77500.0
2009-12-09 10:10:00,58.51,58.51,58.34,58.37,69200.0,41.6549,41.6549,41.5339,41.5553,69200.0
2009-12-09 10:20:00,58.37,58.41,58.27,58.3,73200.0,41.5553,41.5837,41.4841,41.5054,73200.0
2009-12-09 10:30:00,58.3,58.4,58.21,58.27,87900.0,41.5054,41.5766,41.4413,41.4841,87900.0
2009-12-09 10:40:00,58.28,58.47,58.25,58.47,63000.0,41.4912,41.6264,41.4698,41.6264,63000.0
2009-12-09 10:50:00,58.46,58.62,58.46,58.52,82500.0,41.6193,41.7332,41.6193,41.662,82500.0
2009-12-09 11:00:00,58.55,58.6,58.5,58.52,37200.0,41.6834,41.719,41.6478,41.662,37200.0
2009-12-09 11:10:00,58.52,58.61,58.5,58.57,54000.0,41.662,41.7261,41.6478,41.6976,54000.0
2009-12-09 11:20:00,58.54,58.62,58.53,58.55,51100.0,41.6763,41.7332,41.6692,41.6834,51100.0
2009-12-09 11:30:00,58.55,58.65,58.52,58.52,80700.0,41.6834,41.7546,41.662,41.662,80700.0
2009-12-09 11:40:00,58.52,58.54,58.4,58.53,68900.0,41.662,41.6763,41.5766,41.6692,68900.0
2009-12-09 11:50:00,58.53,58.63,58.51,58.55,119400.0,41.6692,41.7404,41.6549,41.6834,119400.0
2009-12-09 12:00:00,58.55,58.62,58.48,58.6,45300.0,41.6834,41.7332,41.6336,41.719,45300.0
2009-12-09 12:10:00,58.59,58.76,58.57,58.73,147600.0,41.7119,41.8329,41.6976,41.8115,147600.0
2009-12-09 12:20:00,58.73,58.88,58.72,58.85,81300.0,41.8115,41.9183,41.8044,41.897,81300.0
2009-12-09 12:30:00,58.86,58.98,58.84,58.91,82500.0,41.9041,41.9895,41.8899,41.9397,82500.0
2009-12-09 12:40:00,58.89,58.9,58.68,58.78,116300.0,41.9255,41.9326,41.776,41.8471,116300.0
2009-12-09 12:50:00,58.78,58.9,58.78,58.87,59100.0,41.8471,41.9326,41.8471,41.9112,59100.0
2009-12-09 13:00:00,58.89,58.9,58.76,58.81,91200.0,41.9255,41.9326,41.8329,41.8685,91200.0
2009-12-09 13:10:00,58.81,58.9,58.79,58.9,42200.0,41.8685,41.9326,41.8543,41.9326,42200.0
2009-12-09 13:20:00,58.89,59.0,58.88,58.98,77300.0,41.9255,42.0038,41.9183,41.9895,77300.0
2009-12-09 13:30:00,58.96,58.99,58.93,58.97,45900.0,41.9753,41.9966,41.9539,41.9824,45900.0
2009-12-09 13:40:00,58.97,58.97,58.84,58.92,83200.0,41.9824,41.9824,41.8899,41.9468,83200.0
2009-12-09 13:50:00,58.91,59.0,58.91,58.96,131900.0,41.9397,42.0038,41.9397,41.9753,131900.0
2009-12-09 14:00:00,58.96,59.0,58.91,58.99,43700.0,41.9753,42.0038,41.9397,41.9966,43700.0
2009-12-09 14:10:00,58.99,58.99,58.87,58.88,42700.0,41.9966,41.9966,41.9112,41.9183,42700.0
2009-12-09 14:20:00,58.88,58.92,58.73,58.75,101300.0,41.9183,41.9468,41.8115,41.8258,101300.0
2009-12-09 14:30:00,58.74,58.8,58.69,58.7,115600.0,41.8187,41.8614,41.7831,41.7902,115600.0
2009-12-09 14:40:00,58.69,58.73,58.64,58.65,64900.0,41.7831,41.8115,41.7475,41.7546,64900.0
2009-12-09 14:50:00,58.65,58.66,58.6,58.6,79600.0,41.7546,41.7617,41.719,41.719,79600.0
2009-12-09 15:00:00,58.61,58.87,58.61,58.74,83900.0,41.7261,41.9112,41.7261,41.8187,83900.0
2009-12-09 15:10:00,58.75,58.81,58.74,58.77,84800.0,41.8258,41.8685,41.8187,41.84,84800.0
2009-12-09 15:20:00,58.77,58.89,58.74,58.8,77000.0,41.84,41.9255,41.8187,41.8614,77000.0
2009-12-09 15:30:00,58.8,58.85,58.73,58.74,123400.0,41.8614,41.897,41.8115,41.8187,123400.0
2009-12-09 15:40:00,58.73,58.77,58.71,58.72,129700.0,41.8115,41.84,41.7973,41.8044,129700.0
2009-12-09 15:50:00,58.72,58.73,58.63,58.67,332400.0,41.8044,41.8115,41.7404,41.7688,332400.0
2009-12-10 09:30:00,59.15,59.36,58.4,58.43,602900.0,42.1106,42.2601,41.5766,41.598,602900.0
2009-12-10 09:40:00,58.43,58.8,58.43,58.71,296500.0,41.598,41.8614,41.598,41.7973,296500.0
2009-12-10 09:50:00,58.7,58.81,58.52,58.53,259300.0,41.7902,41.8685,41.662,41.6692,259300.0
2009-12-10 10:00:00,58.54,58.67,58.4,58.64,117900.0,41.6763,41.7688,41.5766,41.7475,117900.0
2009-12-10 10:10:00,58.64,58.79,58.62,58.7,64700.0,41.7475,41.8543,41.7332,41.7902,64700.0
2009-12-10 10:20:00,58.71,58.97,58.7,58.94,97700.0,41.7973,41.9824,41.7902,41.9611,97700.0
2009-12-10 10:30:00,58.95,58.99,58.87,58.93,93400.0,41.9682,41.9966,41.9112,41.9539,93400.0
2009-12-10 10:40:00,58.92,59.0,58.91,58.91,40500.0,41.9468,42.0038,41.9397,41.9397,40500.0
2009-12-10 10:50:00,58.91,59.0,58.91,58.99,41600.0,41.9397,42.0038,41.9397,41.9966,41600.0
2009-12-10 11:00:00,58.99,58.99,58.91,58.96,38400.0,41.9966,41.9966,41.9397,41.9753,38400.0
2009-12-10 11:10:00,58.97,59.0,58.81,58.83,92300.0,41.9824,42.0038,41.8685,41.8827,92300.0
2009-12-10 11:20:00,58.83,58.83,58.37,58.49,191100.0,41.8827,41.8827,41.5553,41.6407,191100.0
2009-12-10 11:30:00,58.49,58.54,58.38,58.44,167300.0,41.6407,41.6763,41.5624,41.6051,167300.0
2009-12-10 11:40:00,58.44,58.47,58.23,58.42,280500.0,41.6051,41.6264,41.4556,41.5908,280500.0
2009-12-10 11:50:00,58.4,58.48,58.36,58.46,76000.0,41.5766,41.6336,41.5481,41.6193,76000.0
2009-12-10 12:00:00,58.46,58.54,58.45,58.51,55900.0,41.6193,41.6763,41.6122,41.6549,55900.0
2009-12-10 12:10:00,58.51,58.54,58.38,58.41,51800.0,41.6549,41.6763,41.5624,41.5837,51800.0
2009-12-10 12:20:00,58.41,58.41,58.28,58.4,119400.0,41.5837,41.5837,41.4912,41.5766,119400.0
2009-12-10 12:30:00,58.41,58.45,58.4,58.42,39400.0,41.5837,41.6122,41.5766,41.5908,39400.0
2009-12-10 12:40:00,58.45,58.55,58.44,58.51,56300.0,41.6122,41.6834,41.6051,41.6549,56300.0
2009-12-10 12:50:00,58.51,58.58,58.51,58.58,22900.0,41.6549,41.7048,41.6549,41.7048,22900.0
2009-12-10 13:00:00,58.58,58.58,58.5,58.53,82100.0,41.7048,41.7048,41.6478,41.6692,82100.0
2009-12-10 13:10:00,58.53,58.53,58.33,58.33,85100.0,41.6692,41.6692,41.5268,41.5268,85100.0
2009-12-10 13:20:00,58.34,58.39,58.32,58.38,36800.0,41.5339,41.5695,41.5197,41.5624,36800.0
2009-12-10 13:30:00,58.39,58.44,58.36,58.44,32500.0,41.5695,41.6051,41.5481,41.6051,32500.0
2009-12-10 13:40:00,58.44,58.48,58.36,58.36,51800.0,41.6051,41.6336,41.5481,41.5481,51800.0
2009-12-10 13:50:00,58.37,58.37,58.27,58.35,76600.0,41.5553,41.5553,41.4841,41.541,76600.0
2009-12-10 14:00:00,58.35,58.37,58.31,58.37,74800.0,41.541,41.5553,41.5125,41.5553,74800.0
2009-12-10 14:10:00,58.37,58.44,58.36,58.39,69600.0,41.5553,41.6051,41.5481,41.5695,69600.0
2009-12-10 14:20:00,58.4,58.48,58.37,58.47,134000.0,41.5766,41.6336,41.5553,41.6264,134000.0
2009-12-10 14:30:00,58.47,58.58,58.46,58.57,106000.0,41.6264,41.7048,41.6193,41.6976,106000.0
2009-12-10 14:40:00,58.56,58.64,58.55,58.59,118200.0,41.6905,41.7475,41.6834,41.7119,118200.0
2009-12-10 14:50:00,58.58,58.59,58.51,58.56,77000.0,41.7048,41.7119,41.6549,41.6905,77000.0
2009-12-10 15:00:00,58.56,58.57,58.5,58.54,137400.0,41.6905,41.6976,41.6478,41.6763,137400.0
2009-12-10 15:10:00,58.54,58.6,58.54,58.6,111100.0,41.6763,41.719,41.6763,41.719,111100.0
2009-12-10 15:20:00,58.6,58.61,58.51,58.51,317600.0,41.719,41.7261,41.6549,41.6549,317600.0
2009-12-10 15:30:00,58.51,58.57,58.48,58.56,117000.0,41.6549,41.6976,41.6336,41.6905,117000.0
2009-12-10 15:40:00,58.56,58.83,58.56,58.83,363700.0,41.6905,41.8827,41.6905,41.8827,363700.0
2009-12-10 15:50:00,58.82,58.88,58.71,58.71,478700.0,41.8756,41.9183,41.7973,41.7973,478700.0
2009-12-11 09:30:00,59.04,59.28,58.97,59.13,133000.0,42.0322,42.2031,41.9824,42.0963,133000.0
2009-12-11 09:40:00,59.13,59.18,58.98,59.04,80900.0,42.0963,42.1319,41.9895,42.0322,80900.0
2009-12-11 09:50:00,59.04,59.33,58.99,59.27,122200.0,42.0322,42.2387,41.9966,42.196,122200.0
2009-12-11 10:00:00,59.28,59.32,59.12,59.22,106500.0,42.2031,42.2316,42.0892,42.1604,106500.0
2009-12-11 10:10:00,59.22,59.33,59.18,59.31,86200.0,42.1604,42.2387,42.1319,42.2245,86200.0
2009-12-11 10:20:00,59.31,59.36,59.28,59.32,75100.0,42.2245,42.2601,42.2031,42.2316,75100.0
2009-12-11 10:30:00,59.32,59.35,59.25,59.28,48900.0,42.2316,42.2529,42.1818,42.2031,48900.0
2009-12-11 10:40:00,59.28,59.34,59.24,59.33,83700.0,42.2031,42.2458,42.1746,42.2387,83700.0
2009-12-11 10:50:00,59.33,59.45,59.33,59.38,86100.0,42.2387,42.3241,42.2387,42.2743,86100.0
2009-12-11 11:00:00,59.38,59.39,59.27,59.31,48400.0,42.2743,42.2814,42.196,42.2245,48400.0
2009-12-11 11:10:00,59.31,59.4,59.31,59.4,48900.0,42.2245,42.2885,42.2245,42.2885,48900.0
2009-12-11 11:20:00,59.4,59.41,59.21,59.23,131700.0,42.2885,42.2957,42.1533,42.1675,131700.0
2009-12-11 11:30:00,59.23,59.37,59.19,59.35,75000.0,42.1675,42.2672,42.139,42.2529,75000.0
2009-12-11 11:40:00,59.35,59.38,59.28,59.32,82000.0,42.2529,42.2743,42.2031,42.2316,82000.0
2009-12-11 11:50:00,59.33,59.45,59.3,59.42,68200.0,42.2387,42.3241,42.2173,42.3028,68200.0
2009-12-11 12:00:00,59.42,59.43,59.35,59.36,40600.0,42.3028,42.3099,42.2529,42.2601,40600.0
2009-12-11 12:10:00,59.37,59.4,59.36,59.39,31800.0,42.2672,42.2885,42.2601,42.2814,31800.0
2009-12-11 12:20:00,59.39,59.4,59.35,59.35,31600.0,42.2814,42.2885,42.2529,42.2529,31600.0
2009-12-11 12:30:00,59.35,59.36,59.3,59.32,59200.0,42.2529,42.2601,42.2173,42.2316,59200.0
2009-12-11 12:40:00,59.32,59.33,59.23,59.24,63700.0,42.2316,42.2387,42.1675,42.1746,63700.0
2009-12-11 12:50:00,59.25,59.36,59.24,59.36,49700.0,42.1818,42.2601,42.1746,42.2601,49700.0
2009-12-11 13:00:00,59.34,59.37,59.26,59.27,51400.0,42.2458,42.2672,42.1889,42.196,51400.0
2009-12-11 13:10:00,59.26,59.36,59.26,59.32,38100.0,42.1889,42.2601,42.1889,42.2316,38100.0
2009-12-11 13:20:00,59.33,59.38,59.28,59.29,42800.0,42.2387,42.2743,42.2031,42.2102,42800.0
2009-12-11 13:30:00,59.29,59.3,59.27,59.3,45300.0,42.2102,42.2173,42.196,42.2173,45300.0
2009-12-11 13:40:00,59.29,59.36,59.29,59.36,36300.0,42.2102,42.2601,42.2102,42.2601,36300.0
2009-12-11 13:50:00,59.35,59.35,59.26,59.27,48000.0,42.2529,42.2529,42.1889,42.196,48000.0
2009-12-11 14:00:00,59.27,59.4,59.24,59.4,72500.0,42.196,42.2885,42.1746,42.2885,72500.0
2009-12-11 14:10:00,59.39,59.4,59.33,59.34,50000.0,42.2814,42.2885,42.2387,42.2458,50000.0
2009-12-11 14:20:00,59.34,59.4,59.34,59.37,27800.0,42.2458,42.2885,42.2458,42.2672,27800.0
2009-12-11 14:30:00,59.37,59.39,59.25,59.25,69800.0,42.2672,42.2814,42.1818,42.1818,69800.0
2009-12-11 14:40:00,59.25,59.34,59.21,59.3,41200.0,42.1818,42.2458,42.1533,42.2173,41200.0
2009-12-11 14:50:00,59.3,59.34,59.28,59.3,33900.0,42.2173,42.2458,42.2031,42.2173,33900.0
2009-12-11 15:00:00,59.3,59.34,59.16,59.32,136300.0,42.2173,42.2458,42.1177,42.2316,136300.0
2009-12-11 15:10:00,59.32,59.49,59.25,59.31,247000.0,42.2316,42.3526,42.1818,42.2245,247000.0
2009-12-11 15:20:00,59.3,59.4,59.27,59.35,87000.0,42.2173,42.2885,42.196,42.2529,87000.0
2009-12-11 15:30:00,59.35,59.45,59.34,59.41,99800.0,42.2529,42.3241,42.2458,42.2957,99800.0
2009-12-11 15:40:00,59.41,59.42,59.26,59.27,106300.0,42.2957,42.3028,42.1889,42.196,106300.0
2009-12-11 15:50:00,59.26,59.38,59.21,59.32,188500.0,42.1889,42.2743,42.1533,42.2316,188500.0
2009-12-14 09:30:00,59.51,59.72,59.47,59.54,119300.0,42.3669,42.5164,42.3384,42.3882,119300.0
2009-12-14 09:40:00,59.52,59.53,59.38,59.43,67500.0,42.374,42.3811,42.2743,42.3099,67500.0
2009-12-14 09:50:00,59.42,59.54,59.41,59.47,51700.0,42.3028,42.3882,42.2957,42.3384,51700.0
2009-12-14 10:00:00,59.47,59.51,59.39,59.49,82400.0,42.3384,42.3669,42.2814,42.3526,82400.0
2009-12-14 10:10:00,59.48,59.6,59.43,59.44,79800.0,42.3455,42.4309,42.3099,42.317,79800.0
2009-12-14 10:20:00,59.42,59.49,59.3,59.31,105500.0,42.3028,42.3526,42.2173,42.2245,105500.0
2009-12-14 10:30:00,59.32,59.4,59.23,59.28,131400.0,42.2316,42.2885,42.1675,42.2031,131400.0
2009-12-14 10:40:00,59.28,59.3,59.24,59.24,44000.0,42.2031,42.2173,42.1746,42.1746,44000.0
2009-12-14 10:50:00,59.24,59.3,59.17,59.21,63700.0,42.1746,42.2173,42.1248,42.1533,63700.0
2009-12-14 11:00:00,59.21,59.32,59.2,59.3,40600.0,42.1533,42.2316,42.1462,42.2173,40600.0
2009-12-14 11:10:00,59.3,59.34,59.25,59.29,25800.0,42.2173,42.2458,42.1818,42.2102,25800.0
2009-12-14 11:20:00,59.28,59.38,59.28,59.33,26800.0,42.2031,42.2743,42.2031,42.2387,26800.0
2009-12-14 11:30:00,59.34,59.38,59.33,59.38,16500.0,42.2458,42.2743,42.2387,42.2743,16500.0
2009-12-14 11:40:00,59.38,59.42,59.35,59.35,21800.0,42.2743,42.3028,42.2529,42.2529,21800.0
2009-12-14 11:50:00,59.35,59.37,59.29,59.31,15200.0,42.2529,42.2672,42.2102,42.2245,15200.0
2009-12-14 12:00:00,59.31,59.31,59.26,59.26,12200.0,42.2245,42.2245,42.1889,42.1889,12200.0
2009-12-14 12:10:00,59.26,59.31,59.25,59.31,33400.0,42.1889,42.2245,42.1818,42.2245,33400.0
2009-12-14 12:20:00,59.3,59.4,59.29,59.38,36300.0,42.2173,42.2885,42.2102,42.2743,36300.0
2009-12-14 12:30:00,59.37,59.41,59.35,59.36,18700.0,42.2672,42.2957,42.2529,42.2601,18700.0
2009-12-14 12:40:00,59.36,59.43,59.35,59.41,43600.0,42.2601,42.3099,42.2529,42.2957,43600.0
2009-12-14 12:50:00,59.41,59.42,59.35,59.39,19800.0,42.2957,42.3028,42.2529,42.2814,19800.0
2009-12-14 13:00:00,59.38,59.39,59.32,59.32,29300.0,42.2743,42.2814,42.2316,42.2316,29300.0
2009-12-14 13:10:00,59.32,59.38,59.31,59.37,26500.0,42.2316,42.2743,42.2245,42.2672,26500.0
2009-12-14 13:20:00,59.38,59.38,59.33,59.37,57400.0,42.2743,42.2743,42.2387,42.2672,57400.0
2009-12-14 13:30:00,59.37,59.39,59.29,59.31,22000.0,42.2672,42.2814,42.2102,42.2245,22000.0
2009-12-14 13:40:00,59.31,59.35,59.28,59.31,27200.0,42.2245,42.2529,42.2031,42.2245,27200.0
2009-12-14 13:50:00,59.32,59.38,59.3,59.34,27900.0,42.2316,42.2743,42.2173,42.2458,27900.0
2009-12-14 14:00:00,59.34,59.36,59.3,59.3,30400.0,42.2458,42.2601,42.2173,42.2173,30400.0
2009-12-14 14:10:00,59.3,59.34,59.27,59.28,25100.0,42.2173,42.2458,42.196,42.2031,25100.0
2009-12-14 14:20:00,59.29,59.3,59.26,59.29,21700.0,42.2102,42.2173,42.1889,42.2102,21700.0
2009-12-14 14:30:00,59.28,59.37,59.28,59.36,34500.0,42.2031,42.2672,42.2031,42.2601,34500.0
2009-12-14 14:40:00,59.36,59.42,59.34,59.42,95300.0,42.2601,42.3028,42.2458,42.3028,95300.0
2009-12-14 14:50:00,59.42,59.43,59.34,59.4,60500.0,42.3028,42.3099,42.2458,42.2885,60500.0
2009-12-14 15:00:00,59.39,59.42,59.36,59.37,39700.0,42.2814,42.3028,42.2601,42.2672,39700.0
2009-12-14 15:10:00,59.37,59.42,59.35,59.42,46500.0,42.2672,42.3028,42.2529,42.3028,46500.0
2009-12-14 15:20:00,59.42,59.45,59.39,59.4,39200.0,42.3028,42.3241,42.2814,42.2885,39200.0
2009-12-14 15:30:00,59.4,59.49,59.4,59.47,93500.0,42.2885,42.3526,42.2885,42.3384,93500.0
2009-12-14 15:40:00,59.48,59.51,59.43,59.49,92800.0,42.3455,42.3669,42.3099,42.3526,92800.0
2009-12-14 15:50:00,59.49,59.51,59.45,59.47,145900.0,42.3526,42.3669,42.3241,42.3384,145900.0
2009-12-15 09:30:00,59.23,59.42,59.05,59.11,119600.0,42.1675,42.3028,42.0394,42.0821,119600.0
2009-12-15 09:40:00,59.11,59.22,59.03,59.08,90000.0,42.0821,42.1604,42.0251,42.0607,90000.0
2009-12-15 09:50:00,59.07,59.12,58.88,58.89,105300.0,42.0536,42.0892,41.9183,41.9255,105300.0
2009-12-15 10:00:00,58.88,59.01,58.86,59.0,82400.0,41.9183,42.0109,41.9041,42.0038,82400.0
2009-12-15 10:10:00,59.0,59.14,58.98,59.1,175900.0,42.0038,42.1034,41.9895,42.075,175900.0
2009-12-15 10:20:00,59.12,59.18,59.11,59.14,69800.0,42.0892,42.1319,42.0821,42.1034,69800.0
2009-12-15 10:30:00,59.14,59.17,59.1,59.15,55400.0,42.1034,42.1248,42.075,42.1106,55400.0
2009-12-15 10:40:00,59.17,59.33,59.15,59.31,179100.0,42.1248,42.2387,42.1106,42.2245,179100.0
2009-12-15 10:50:00,59.31,59.4,59.3,59.35,69300.0,42.2245,42.2885,42.2173,42.2529,69300.0
2009-12-15 11:00:00,59.35,59.41,59.33,59.4,56800.0,42.2529,42.2957,42.2387,42.2885,56800.0
2009-12-15 11:10:00,59.4,59.47,59.36,59.37,61900.0,42.2885,42.3384,42.2601,42.2672,61900.0
2009-12-15 11:20:00,59.39,59.39,59.26,59.33,46500.0,42.2814,42.2814,42.1889,42.2387,46500.0
2009-12-15 11:30:00,59.33,59.4,59.26,59.29,59400.0,42.2387,42.2885,42.1889,42.2102,59400.0
2009-12-15 11:40:00,59.28,59.33,59.26,59.33,32800.0,42.2031,42.2387,42.1889,42.2387,32800.0
2009-12-15 11:50:00,59.32,59.35,59.24,59.35,28700.0,42.2316,42.2529,42.1746,42.2529,28700.0
2009-12-15 12:00:00,59.34,59.38,59.33,59.37,30800.0,42.2458,42.2743,42.2387,42.2672,30800.0
2009-12-15 12:10:00,59.38,59.42,59.32,59.32,44000.0,42.2743,42.3028,42.2316,42.2316,44000.0
2009-12-15 12:20:00,59.33,59.36,59.32,59.36,14000.0,42.2387,42.2601,42.2316,42.2601,14000.0
2009-12-15 12:30:00,59.35,59.39,59.31,59.31,34800.0,42.2529,42.2814,42.2245,42.2245,34800.0
2009-12-15 12:40:00,59.32,59.32,59.24,59.3,102000.0,42.2316,42.2316,42.1746,42.2173,102000.0
2009-12-15 12:50:00,59.29,59.35,59.26,59.34,27600.0,42.2102,42.2529,42.1889,42.2458,27600.0
2009-12-15 13:00:00,59.34,59.34,59.23,59.27,39600.0,42.2458,42.2458,42.1675,42.196,39600.0
2009-12-15 13:10:00,59.26,59.27,59.18,59.19,19600.0,42.1889,42.196,42.1319,42.139,19600.0
2009-12-15 13:20:00,59.2,59.2,59.15,59.15,22600.0,42.1462,42.1462,42.1106,42.1106,22600.0
2009-12-15 13:30:00,59.15,59.2,59.1,59.11,40800.0,42.1106,42.1462,42.075,42.0821,40800.0
2009-12-15 13:40:00,59.12,59.18,59.11,59.18,34600.0,42.0892,42.1319,42.0821,42.1319,34600.0
2009-12-15 13:50:00,59.18,59.25,59.18,59.24,38000.0,42.1319,42.1818,42.1319,42.1746,38000.0
2009-12-15 14:00:00,59.24,59.26,59.2,59.24,31400.0,42.1746,42.1889,42.1462,42.1746,31400.0
2009-12-15 14:10:00,59.24,59.24,59.19,59.19,33900.0,42.1746,42.1746,42.139,42.139,33900.0
2009-12-15 14:20:00,59.19,59.24,59.15,59.15,50500.0,42.139,42.1746,42.1106,42.1106,50500.0
2009-12-15 14:30:00,59.15,59.17,59.13,59.16,29900.0,42.1106,42.1248,42.0963,42.1177,29900.0
2009-12-15 14:40:00,59.16,59.18,59.16,59.18,24200.0,42.1177,42.1319,42.1177,42.1319,24200.0
2009-12-15 14:50:00,59.17,59.18,59.12,59.12,67300.0,42.1248,42.1319,42.0892,42.0892,67300.0
2009-12-15 15:00:00,59.13,59.14,59.08,59.08,55700.0,42.0963,42.1034,42.0607,42.0607,55700.0
2009-12-15 15:10:00,59.08,59.09,59.0,59.0,54500.0,42.0607,42.0678,42.0038,42.0038,54500.0
2009-12-15 15:20:00,59.0,59.06,58.97,59.04,121400.0,42.0038,42.0465,41.9824,42.0322,121400.0
2009-12-15 15:30:00,59.04,59.07,58.99,59.03,76600.0,42.0322,42.0536,41.9966,42.0251,76600.0
2009-12-15 15:40:00,59.03,59.03,58.93,59.0,113400.0,42.0251,42.0251,41.9539,42.0038,113400.0
2009-12-15 15:50:00,58.98,59.01,58.93,58.97,197500.0,41.9895,42.0109,41.9539,41.9824,197500.0
2009-12-16 09:30:00,59.15,59.38,59.15,59.26,97400.0,42.1106,42.2743,42.1106,42.1889,97400.0
2009-12-16 09:40:00,59.28,59.44,59.25,59.43,66900.0,42.2031,42.317,42.1818,42.3099,66900.0
2009-12-16 09:50:00,59.44,59.5,59.4,59.43,68100.0,42.317,42.3597,42.2885,42.3099,68100.0
2009-12-16 10:00:00,59.42,59.47,59.34,59.35,85700.0,42.3028,42.3384,42.2458,42.2529,85700.0
2009-12-16 10:10:00,59.36,59.43,59.28,59.32,50600.0,42.2601,42.3099,42.2031,42.2316,50600.0
2009-12-16 10:20:00,59.31,59.33,59.15,59.26,55700.0,42.2245,42.2387,42.1106,42.1889,55700.0
2009-12-16 10:30:00,59.26,59.45,59.26,59.41,65600.0,42.1889,42.3241,42.1889,42.2957,65600.0
2009-12-16 10:40:00,59.41,59.41,59.28,59.33,48900.0,42.2957,42.2957,42.2031,42.2387,48900.0
2009-12-16 10:50:00,59.33,59.35,59.25,59.25,23800.0,42.2387,42.2529,42.1818,42.1818,23800.0
2009-12-16 11:00:00,59.26,59.3,59.18,59.23,33400.0,42.1889,42.2173,42.1319,42.1675,33400.0
2009-12-16 11:10:00,59.23,59.29,59.2,59.2,24400.0,42.1675,42.2102,42.1462,42.1462,24400.0
2009-12-16 11:20:00,59.21,59.21,59.12,59.16,61400.0,42.1533,42.1533,42.0892,42.1177,61400.0
2009-12-16 11:30:00,59.17,59.25,59.17,59.22,59600.0,42.1248,42.1818,42.1248,42.1604,59600.0
2009-12-16 11:40:00,59.23,59.24,59.19,59.21,49100.0,42.1675,42.1746,42.139,42.1533,49100.0
2009-12-16 11:50:00,59.22,59.24,59.17,59.18,36800.0,42.1604,42.1746,42.1248,42.1319,36800.0
2009-12-16 12:00:00,59.18,59.25,59.18,59.25,35100.0,42.1319,42.1818,42.1319,42.1818,35100.0
2009-12-16 12:10:00,59.24,59.24,59.19,59.22,19500.0,42.1746,42.1746,42.139,42.1604,19500.0
2009-12-16 12:20:00,59.22,59.22,59.14,59.15,26300.0,42.1604,42.1604,42.1034,42.1106,26300.0
2009-12-16 12:30:00,59.14,59.15,59.06,59.06,40900.0,42.1034,42.1106,42.0465,42.0465,40900.0
2009-12-16 12:40:00,59.06,59.08,58.95,58.96,90300.0,42.0465,42.0607,41.9682,41.9753,90300.0
2009-12-16 12:50:00,58.96,59.19,58.89,59.17,178400.0,41.9753,42.139,41.9255,42.1248,178400.0
2009-12-16 13:00:00,59.16,59.24,59.03,59.07,198300.0,42.1177,42.1746,42.0251,42.0536,198300.0
2009-12-16 13:10:00,59.08,59.1,59.07,59.08,19900.0,42.0607,42.075,42.0536,42.0607,19900.0
2009-12-16 13:20:00,59.08,59.16,59.07,59.11,22100.0,42.0607,42.1177,42.0536,42.0821,22100.0
2009-12-16 13:30:00,59.1,59.13,59.07,59.13,26400.0,42.075,42.0963,42.0536,42.0963,26400.0
2009-12-16 13:40:00,59.13,59.17,59.11,59.12,22700.0,42.0963,42.1248,42.0821,42.0892,22700.0
2009-12-16 13:50:00,59.13,59.15,59.06,59.06,18200.0,42.0963,42.1106,42.0465,42.0465,18200.0
2009-12-16 14:00:00,59.06,59.16,59.03,59.06,29400.0,42.0465,42.1177,42.0251,42.0465,29400.0
2009-12-16 14:10:00,59.06,59.2,59.04,59.18,40500.0,42.0465,42.1462,42.0322,42.1319,40500.0
2009-12-16 14:20:00,59.18,59.2,59.02,59.09,44400.0,42.1319,42.1462,42.018,42.0678,44400.0
2009-12-16 14:30:00,59.09,59.14,59.07,59.14,43300.0,42.0678,42.1034,42.0536,42.1034,43300.0
2009-12-16 14:40:00,59.14,59.14,59.03,59.03,66900.0,42.1034,42.1034,42.0251,42.0251,66900.0
2009-12-16 14:50:00,59.02,59.02,58.91,58.92,65600.0,42.018,42.018,41.9397,41.9468,65600.0
2009-12-16 15:00:00,58.92,58.95,58.85,58.92,69300.0,41.9468,41.9682,41.897,41.9468,69300.0
2009-12-16 15:10:00,58.92,58.94,58.85,58.9,45200.0,41.9468,41.9611,41.897,41.9326,45200.0
2009-12-16 15:20:00,58.9,58.94,58.72,58.72,94200.0,41.9326,41.9611,41.8044,41.8044,94200.0
2009-12-16 15:30:00,58.72,58.89,58.72,58.87,72900.0,41.8044,41.9255,41.8044,41.9112,72900.0
2009-12-16 15:40:00,58.87,58.89,58.84,58.88,76300.0,41.9112,41.9255,41.8899,41.9183,76300.0
2009-12-16 15:50:00,58.88,58.89,58.77,58.77,196300.0,41.9183,41.9255,41.84,41.84,196300.0
2009-12-17 09:30:00,58.48,58.57,58.27,58.5,138000.0,41.6336,41.6976,41.4841,41.6478,138000.0
2009-12-17 09:40:00,58.48,58.58,58.34,58.38,80200.0,41.6336,41.7048,41.5339,41.5624,80200.0
2009-12-17 09:50:00,58.38,58.43,58.26,58.27,114000.0,41.5624,41.598,41.4769,41.4841,114000.0
2009-12-17 10:00:00,58.28,58.41,58.13,58.29,141200.0,41.4912,41.5837,41.3844,41.4983,141200.0
2009-12-17 10:10:00,58.27,58.36,58.26,58.28,47600.0,41.4841,41.5481,41.4769,41.4912,47600.0
2009-12-17 10:20:00,58.28,58.37,58.24,58.26,46200.0,41.4912,41.5553,41.4627,41.4769,46200.0
2009-12-17 10:30:00,58.26,58.27,58.16,58.19,41000.0,41.4769,41.4841,41.4057,41.4271,41000.0
2009-12-17 10:40:00,58.19,58.28,58.16,58.22,45800.0,41.4271,41.4912,41.4057,41.4485,45800.0
2009-12-17 10:50:00,58.22,58.36,58.18,58.36,39500.0,41.4485,41.5481,41.42,41.5481,39500.0
2009-12-17 11:00:00,58.36,58.44,58.35,58.41,45900.0,41.5481,41.6051,41.541,41.5837,45900.0
2009-12-17 11:10:00,58.4,58.51,58.39,58.51,42600.0,41.5766,41.6549,41.5695,41.6549,42600.0
2009-12-17 11:20:00,58.51,58.58,58.51,58.53,35700.0,41.6549,41.7048,41.6549,41.6692,35700.0
2009-12-17 11:30:00,58.54,58.55,58.46,58.48,60400.0,41.6763,41.6834,41.6193,41.6336,60400.0
2009-12-17 11:40:00,58.47,58.47,58.33,58.33,40600.0,41.6264,41.6264,41.5268,41.5268,40600.0
2009-12-17 11:50:00,58.33,58.36,58.28,58.36,47700.0,41.5268,41.5481,41.4912,41.5481,47700.0
2009-12-17 12:00:00,58.36,58.36,58.21,58.27,41600.0,41.5481,41.5481,41.4413,41.4841,41600.0
2009-12-17 12:10:00,58.27,58.28,58.2,58.2,24600.0,41.4841,41.4912,41.4342,41.4342,24600.0
2009-12-17 12:20:00,58.2,58.25,58.15,58.16,46100.0,41.4342,41.4698,41.3986,41.4057,46100.0
2009-12-17 12:30:00,58.15,58.18,58.12,58.14,30200.0,41.3986,41.42,41.3773,41.3915,30200.0
2009-12-17 12:40:00,58.15,58.18,58.1,58.1,37600.0,41.3986,41.42,41.363,41.363,37600.0
2009-12-17 12:50:00,58.11,58.2,58.1,58.17,44500.0,41.3702,41.4342,41.363,41.4129,44500.0
2009-12-17 13:00:00,58.18,58.19,58.11,58.13,26500.0,41.42,41.4271,41.3702,41.3844,26500.0
2009-12-17 13:10:00,58.12,58.12,58.05,58.05,36900.0,41.3773,41.3773,41.3274,41.3274,36900.0
2009-12-17 13:20:00,58.06,58.18,58.05,58.16,61700.0,41.3346,41.42,41.3274,41.4057,61700.0
2009-12-17 13:30:00,58.15,58.19,58.13,58.16,26600.0,41.3986,41.4271,41.3844,41.4057,26600.0
2009-12-17 13:40:00,58.16,58.17,58.11,58.11,28500.0,41.4057,41.4129,41.3702,41.3702,28500.0
2009-12-17 13:50:00,58.11,58.21,58.09,58.14,44700.0,41.3702,41.4413,41.3559,41.3915,44700.0
2009-12-17 14:00:00,58.13,58.2,58.11,58.12,39900.0,41.3844,41.4342,41.3702,41.3773,39900.0
2009-12-17 14:10:00,58.13,58.16,58.08,58.13,31600.0,41.3844,41.4057,41.3488,41.3844,31600.0
2009-12-17 14:20:00,58.13,58.2,58.13,58.15,38400.0,41.3844,41.4342,41.3844,41.3986,38400.0
2009-12-17 14:30:00,58.15,58.26,58.14,58.24,38800.0,41.3986,41.4769,41.3915,41.4627,38800.0
2009-12-17 14:40:00,58.24,58.24,58.13,58.13,28900.0,41.4627,41.4627,41.3844,41.3844,28900.0
2009-12-17 14:50:00,58.12,58.16,58.1,58.13,30200.0,41.3773,41.4057,41.363,41.3844,30200.0
2009-12-17 15:00:00,58.13,58.16,58.1,58.15,31700.0,41.3844,41.4057,41.363,41.3986,31700.0
2009-12-17 15:10:00,58.15,58.15,58.05,58.09,53500.0,41.3986,41.3986,41.3274,41.3559,53500.0
2009-12-17 15:20:00,58.08,58.12,58.07,58.07,48900.0,41.3488,41.3773,41.3417,41.3417,48900.0
2009-12-17 15:30:00,58.07,58.15,58.07,58.1,71800.0,41.3417,41.3986,41.3417,41.363,71800.0
2009-12-17 15:40:00,58.11,58.16,58.01,58.01,110000.0,41.3702,41.4057,41.299,41.299,110000.0
2009-12-17 15:50:00,58.02,58.02,57.8,57.8,446800.0,41.3061,41.3061,41.1495,41.1495,446800.0
2009-12-18 09:30:00,58.18,58.18,57.73,57.76,1029700.0,41.42,41.42,41.0996,41.121,1029700.0
2009-12-18 09:40:00,57.76,57.95,57.55,57.89,217700.0,41.121,41.2562,40.9715,41.2135,217700.0
2009-12-18 09:50:00,57.88,57.9,57.65,57.65,74100.0,41.2064,41.2206,41.0427,41.0427,74100.0
2009-12-18 10:00:00,57.66,57.85,57.65,57.81,83500.0,41.0498,41.1851,41.0427,41.1566,83500.0
2009-12-18 10:10:00,57.82,57.89,57.81,57.85,63600.0,41.1637,41.2135,41.1566,41.1851,63600.0
2009-12-18 10:20:00,57.85,57.86,57.66,57.71,75600.0,41.1851,41.1922,41.0498,41.0854,75600.0
2009-12-18 10:30:00,57.71,57.84,57.69,57.79,74400.0,41.0854,41.1779,41.0711,41.1423,74400.0
2009-12-18 10:40:00,57.8,57.8,57.73,57.74,50700.0,41.1495,41.1495,41.0996,41.1067,50700.0
2009-12-18 10:50:00,57.73,57.76,57.71,57.73,47600.0,41.0996,41.121,41.0854,41.0996,47600.0
2009-12-18 11:00:00,57.74,57.78,57.65,57.65,46400.0,41.1067,41.1352,41.0427,41.0427,46400.0
2009-12-18 11:10:00,57.65,57.66,57.52,57.57,58200.0,41.0427,41.0498,40.9501,40.9857,58200.0
2009-12-18 11:20:00,57.57,57.69,57.55,57.61,48400.0,40.9857,41.0711,40.9715,41.0142,48400.0
2009-12-18 11:30:00,57.61,57.65,57.59,57.61,28300.0,41.0142,41.0427,40.9999,41.0142,28300.0
2009-12-18 11:40:00,57.61,57.61,57.53,57.57,44400.0,41.0142,41.0142,40.9572,40.9857,44400.0
2009-12-18 11:50:00,57.57,57.7,57.57,57.63,37000.0,40.9857,41.0783,40.9857,41.0284,37000.0
2009-12-18 12:00:00,57.64,57.73,57.59,57.73,43900.0,41.0355,41.0996,40.9999,41.0996,43900.0
2009-12-18 12:10:00,57.73,57.77,57.72,57.77,33400.0,41.0996,41.1281,41.0925,41.1281,33400.0
2009-12-18 12:20:00,57.77,57.94,57.76,57.92,38100.0,41.1281,41.2491,41.121,41.2349,38100.0
2009-12-18 12:30:00,57.93,57.98,57.93,57.96,30600.0,41.242,41.2776,41.242,41.2634,30600.0
2009-12-18 12:40:00,57.96,57.97,57.89,57.96,35700.0,41.2634,41.2705,41.2135,41.2634,35700.0
2009-12-18 12:50:00,57.96,58.04,57.96,58.04,45600.0,41.2634,41.3203,41.2634,41.3203,45600.0
2009-12-18 13:00:00,58.04,58.04,57.97,57.98,20100.0,41.3203,41.3203,41.2705,41.2776,20100.0
2009-12-18 13:10:00,57.98,58.01,57.92,57.95,34900.0,41.2776,41.299,41.2349,41.2562,34900.0
2009-12-18 13:20:00,57.96,58.27,57.96,58.27,71500.0,41.2634,41.4841,41.2634,41.4841,71500.0
2009-12-18 13:30:00,58.28,58.3,58.25,58.27,76300.0,41.4912,41.5054,41.4698,41.4841,76300.0
2009-12-18 13:40:00,58.28,58.4,58.27,58.33,59700.0,41.4912,41.5766,41.4841,41.5268,59700.0
2009-12-18 13:50:00,58.34,58.34,58.25,58.28,35400.0,41.5339,41.5339,41.4698,41.4912,35400.0
2009-12-18 14:00:00,58.28,58.4,58.27,58.39,39300.0,41.4912,41.5766,41.4841,41.5695,39300.0
2009-12-18 14:10:00,58.39,58.39,58.34,58.36,22600.0,41.5695,41.5695,41.5339,41.5481,22600.0
2009-12-18 14:20:00,58.35,58.4,58.34,58.39,30700.0,41.541,41.5766,41.5339,41.5695,30700.0
2009-12-18 14:30:00,58.4,58.4,58.31,58.32,38400.0,41.5766,41.5766,41.5125,41.5197,38400.0
2009-12-18 14:40:00,58.32,58.38,58.31,58.35,43400.0,41.5197,41.5624,41.5125,41.541,43400.0
2009-12-18 14:50:00,58.35,58.39,58.34,58.39,28800.0,41.541,41.5695,41.5339,41.5695,28800.0
2009-12-18 15:00:00,58.38,58.46,58.38,58.45,56500.0,41.5624,41.6193,41.5624,41.6122,56500.0
2009-12-18 15:10:00,58.46,58.46,58.4,58.41,67100.0,41.6193,41.6193,41.5766,41.5837,67100.0
2009-12-18 15:20:00,58.39,58.4,58.31,58.31,73200.0,41.5695,41.5766,41.5125,41.5125,73200.0
2009-12-18 15:30:00,58.31,58.31,58.22,58.23,82100.0,41.5125,41.5125,41.4485,41.4556,82100.0
2009-12-18 15:40:00,58.23,58.4,58.22,58.38,120500.0,41.4556,41.5766,41.4485,41.5624,120500.0
2009-12-18 15:50:00,58.38,58.44,58.35,58.42,289100.0,41.5624,41.6051,41.541,41.5908,289100.0
2009-12-21 09:30:00,58.78,59.09,58.64,59.0,123700.0,41.8471,42.0678,41.7475,42.0038,123700.0
2009-12-21 09:40:00,59.0,59.23,58.97,59.15,94600.0,42.0038,42.1675,41.9824,42.1106,94600.0
2009-12-21 09:50:00,59.15,59.21,59.14,59.19,55200.0,42.1106,42.1533,42.1034,42.139,55200.0
2009-12-21 10:00:00,59.18,59.42,59.16,59.39,92100.0,42.1319,42.3028,42.1177,42.2814,92100.0
2009-12-21 10:10:00,59.39,59.5,59.32,59.5,65300.0,42.2814,42.3597,42.2316,42.3597,65300.0
2009-12-21 10:20:00,59.49,59.55,59.31,59.31,73700.0,42.3526,42.3953,42.2245,42.2245,73700.0
2009-12-21 10:30:00,59.32,59.32,59.26,59.3,48000.0,42.2316,42.2316,42.1889,42.2173,48000.0
2009-12-21 10:40:00,59.29,59.3,59.17,59.18,52800.0,42.2102,42.2173,42.1248,42.1319,52800.0
2009-12-21 10:50:00,59.18,59.23,59.16,59.19,28400.0,42.1319,42.1675,42.1177,42.139,28400.0
2009-12-21 11:00:00,59.19,59.22,59.14,59.14,37400.0,42.139,42.1604,42.1034,42.1034,37400.0
2009-12-21 11:10:00,59.14,59.19,59.12,59.18,20600.0,42.1034,42.139,42.0892,42.1319,20600.0
2009-12-21 11:20:00,59.18,59.24,59.15,59.15,31800.0,42.1319,42.1746,42.1106,42.1106,31800.0
2009-12-21 11:30:00,59.16,59.28,59.12,59.28,52400.0,42.1177,42.2031,42.0892,42.2031,52400.0
2009-12-21 11:40:00,59.28,59.32,59.27,59.28,41200.0,42.2031,42.2316,42.196,42.2031,41200.0
2009-12-21 11:50:00,59.28,59.3,59.27,59.3,21400.0,42.2031,42.2173,42.196,42.2173,21400.0
2009-12-21 12:00:00,59.3,59.4,59.28,59.38,56300.0,42.2173,42.2885,42.2031,42.2743,56300.0
2009-12-21 12:10:00,59.39,59.44,59.38,59.43,34500.0,42.2814,42.317,42.2743,42.3099,34500.0
2009-12-21 12:20:00,59.42,59.43,59.34,59.39,26000.0,42.3028,42.3099,42.2458,42.2814,26000.0
2009-12-21 12:30:00,59.39,59.4,59.34,59.36,28900.0,42.2814,42.2885,42.2458,42.2601,28900.0
2009-12-21 12:40:00,59.35,59.38,59.28,59.28,33800.0,42.2529,42.2743,42.2031,42.2031,33800.0
2009-12-21 12:50:00,59.28,59.29,59.22,59.28,51200.0,42.2031,42.2102,42.1604,42.2031,51200.0
2009-12-21 13:00:00,59.28,59.37,59.27,59.37,28600.0,42.2031,42.2672,42.196,42.2672,28600.0
2009-12-21 13:10:00,59.36,59.4,59.33,59.35,42500.0,42.2601,42.2885,42.2387,42.2529,42500.0
2009-12-21 13:20:00,59.35,59.38,59.33,59.37,28500.0,42.2529,42.2743,42.2387,42.2672,28500.0
2009-12-21 13:30:00,59.36,59.36,59.24,59.29,46900.0,42.2601,42.2601,42.1746,42.2102,46900.0
2009-12-21 13:40:00,59.29,59.32,59.26,59.3,39400.0,42.2102,42.2316,42.1889,42.2173,39400.0
2009-12-21 13:50:00,59.31,59.35,59.25,59.35,37500.0,42.2245,42.2529,42.1818,42.2529,37500.0
2009-12-21 14:00:00,59.34,59.36,59.28,59.35,25100.0,42.2458,42.2601,42.2031,42.2529,25100.0
2009-12-21 14:10:00,59.34,59.39,59.34,59.35,43900.0,42.2458,42.2814,42.2458,42.2529,43900.0
2009-12-21 14:20:00,59.35,59.4,59.33,59.35,24900.0,42.2529,42.2885,42.2387,42.2529,24900.0
2009-12-21 14:30:00,59.34,59.35,59.28,59.29,17700.0,42.2458,42.2529,42.2031,42.2102,17700.0
2009-12-21 14:40:00,59.29,59.32,59.28,59.32,21900.0,42.2102,42.2316,42.2031,42.2316,21900.0
2009-12-21 14:50:00,59.31,59.32,59.26,59.27,48400.0,42.2245,42.2316,42.1889,42.196,48400.0
2009-12-21 15:00:00,59.27,59.28,59.22,59.22,34000.0,42.196,42.2031,42.1604,42.1604,34000.0
2009-12-21 15:10:00,59.22,59.23,59.13,59.19,56000.0,42.1604,42.1675,42.0963,42.139,56000.0
2009-12-21 15:20:00,59.18,59.25,59.17,59.24,41800.0,42.1319,42.1818,42.1248,42.1746,41800.0
2009-12-21 15:30:00,59.24,59.28,59.23,59.28,66700.0,42.1746,42.2031,42.1675,42.2031,66700.0
2009-12-21 15:40:00,59.28,59.28,59.23,59.24,56500.0,42.2031,42.2031,42.1675,42.1746,56500.0
2009-12-21 15:50:00,59.24,59.34,59.23,59.29,136800.0,42.1746,42.2458,42.1675,42.2102,136800.0
2009-12-22 09:30:00,59.28,59.47,59.03,59.43,87700.0,42.2031,42.3384,42.0251,42.3099,87700.0
2009-12-22 09:40:00,59.43,59.54,59.36,59.54,57000.0,42.3099,42.3882,42.2601,42.3882,57000.0
2009-12-22 09:50:00,59.53,59.6,59.51,59.54,80400.0,42.3811,42.4309,42.3669,42.3882,80400.0
2009-12-22 10:00:00,59.55,59.65,59.44,59.57,77700.0,42.3953,42.4665,42.317,42.4096,77700.0
2009-12-22 10:10:00,59.57,59.61,59.52,59.52,39500.0,42.4096,42.438,42.374,42.374,39500.0
2009-12-22 10:20:00,59.52,59.57,59.5,59.51,49000.0,42.374,42.4096,42.3597,42.3669,49000.0
2009-12-22 10:30:00,59.51,59.57,59.51,59.55,62400.0,42.3669,42.4096,42.3669,42.3953,62400.0
2009-12-22 10:40:00,59.55,59.56,59.46,59.47,41300.0,42.3953,42.4024,42.3313,42.3384,41300.0
2009-12-22 10:50:00,59.47,59.57,59.47,59.54,34500.0,42.3384,42.4096,42.3384,42.3882,34500.0
2009-12-22 11:00:00,59.55,59.55,59.48,59.54,30800.0,42.3953,42.3953,42.3455,42.3882,30800.0
2009-12-22 11:10:00,59.55,59.55,59.5,59.51,29700.0,42.3953,42.3953,42.3597,42.3669,29700.0
2009-12-22 11:20:00,59.5,59.5,59.46,59.48,32800.0,42.3597,42.3597,42.3313,42.3455,32800.0
2009-12-22 11:30:00,59.48,59.54,59.43,59.53,51300.0,42.3455,42.3882,42.3099,42.3811,51300.0
2009-12-22 11:40:00,59.53,59.8,59.43,59.44,638100.0,42.3811,42.5733,42.3099,42.317,638100.0
2009-12-22 11:50:00,59.44,59.5,59.44,59.48,88200.0,42.317,42.3597,42.317,42.3455,88200.0
2009-12-22 12:00:00,59.49,59.52,59.47,59.51,29900.0,42.3526,42.374,42.3384,42.3669,29900.0
2009-12-22 12:10:00,59.51,59.54,59.49,59.5,18200.0,42.3669,42.3882,42.3526,42.3597,18200.0
2009-12-22 12:20:00,59.49,59.51,59.46,59.51,29200.0,42.3526,42.3669,42.3313,42.3669,29200.0
2009-12-22 12:30:00,59.5,59.55,59.5,59.51,36000.0,42.3597,42.3953,42.3597,42.3669,36000.0
2009-12-22 12:40:00,59.51,59.54,59.5,59.53,23900.0,42.3669,42.3882,42.3597,42.3811,23900.0
2009-12-22 12:50:00,59.53,59.57,59.51,59.54,54200.0,42.3811,42.4096,42.3669,42.3882,54200.0
2009-12-22 13:00:00,59.54,59.6,59.54,59.6,39300.0,42.3882,42.4309,42.3882,42.4309,39300.0
2009-12-22 13:10:00,59.6,59.63,59.59,59.6,33100.0,42.4309,42.4523,42.4238,42.4309,33100.0
2009-12-22 13:20:00,59.6,59.6,59.56,59.58,22900.0,42.4309,42.4309,42.4024,42.4167,22900.0
2009-12-22 13:30:00,59.59,59.6,59.54,59.57,51700.0,42.4238,42.4309,42.3882,42.4096,51700.0
2009-12-22 13:40:00,59.57,59.62,59.56,59.61,23100.0,42.4096,42.4452,42.4024,42.438,23100.0
2009-12-22 13:50:00,59.6,59.63,59.55,59.56,41900.0,42.4309,42.4523,42.3953,42.4024,41900.0
2009-12-22 14:00:00,59.56,59.58,59.52,59.58,34400.0,42.4024,42.4167,42.374,42.4167,34400.0
2009-12-22 14:10:00,59.57,59.59,59.51,59.58,26400.0,42.4096,42.4238,42.3669,42.4167,26400.0
2009-12-22 14:20:00,59.58,59.59,59.56,59.58,24400.0,42.4167,42.4238,42.4024,42.4167,24400.0
2009-12-22 14:30:00,59.57,59.63,59.57,59.62,23700.0,42.4096,42.4523,42.4096,42.4452,23700.0
2009-12-22 14:40:00,59.62,59.64,59.62,59.63,24600.0,42.4452,42.4594,42.4452,42.4523,24600.0
2009-12-22 14:50:00,59.62,59.65,59.62,59.63,37000.0,42.4452,42.4665,42.4452,42.4523,37000.0
2009-12-22 15:00:00,59.62,59.63,59.51,59.54,73800.0,42.4452,42.4523,42.3669,42.3882,73800.0
2009-12-22 15:10:00,59.55,59.58,59.53,59.55,34600.0,42.3953,42.4167,42.3811,42.3953,34600.0
2009-12-22 15:20:00,59.56,59.57,59.52,59.54,46100.0,42.4024,42.4096,42.374,42.3882,46100.0
2009-12-22 15:30:00,59.54,59.55,59.52,59.53,61800.0,42.3882,42.3953,42.374,42.3811,61800.0
2009-12-22 15:40:00,59.52,59.54,59.42,59.49,169400.0,42.374,42.3882,42.3028,42.3526,169400.0
2009-12-22 15:50:00,59.5,59.56,59.5,59.56,174200.0,42.3597,42.4024,42.3597,42.4024,174200.0
2009-12-23 09:30:00,59.6,59.95,59.6,59.92,94200.0,42.4309,42.6801,42.4309,42.6587,94200.0
2009-12-23 09:40:00,59.92,60.0,59.91,60.0,93100.0,42.6587,42.7157,42.6516,42.7157,93100.0
2009-12-23 09:50:00,60.0,60.31,60.0,60.04,210600.0,42.7157,42.9364,42.7157,42.7442,210600.0
2009-12-23 10:00:00,60.03,60.07,59.84,59.84,150600.0,42.7371,42.7655,42.6018,42.6018,150600.0
2009-12-23 10:10:00,59.84,59.95,59.81,59.82,56700.0,42.6018,42.6801,42.5804,42.5875,56700.0
2009-12-23 10:20:00,59.82,59.83,59.66,59.69,57700.0,42.5875,42.5947,42.4736,42.495,57700.0
2009-12-23 10:30:00,59.68,59.83,59.67,59.8,71700.0,42.4879,42.5947,42.4808,42.5733,71700.0
2009-12-23 10:40:00,59.8,59.95,59.79,59.9,53500.0,42.5733,42.6801,42.5662,42.6445,53500.0
2009-12-23 10:50:00,59.9,59.9,59.81,59.81,34200.0,42.6445,42.6445,42.5804,42.5804,34200.0
2009-12-23 11:00:00,59.81,59.88,59.8,59.83,23000.0,42.5804,42.6303,42.5733,42.5947,23000.0
2009-12-23 11:10:00,59.83,59.9,59.78,59.88,24900.0,42.5947,42.6445,42.5591,42.6303,24900.0
2009-12-23 11:20:00,59.89,59.93,59.88,59.91,28400.0,42.6374,42.6659,42.6303,42.6516,28400.0
2009-12-23 11:30:00,59.91,59.99,59.9,59.92,43800.0,42.6516,42.7086,42.6445,42.6587,43800.0
2009-12-23 11:40:00,59.93,59.97,59.87,59.91,21300.0,42.6659,42.6943,42.6231,42.6516,21300.0
2009-12-23 11:50:00,59.92,59.98,59.92,59.96,7000.0,42.6587,42.7015,42.6587,42.6872,7000.0
2009-12-23 12:00:00,59.95,59.96,59.65,59.71,300100.0,42.6801,42.6872,42.4665,42.5092,300100.0
2009-12-23 12:10:00,59.72,60.05,59.71,59.96,332900.0,42.5164,42.7513,42.5092,42.6872,332900.0
2009-12-23 12:20:00,59.96,59.99,59.93,59.98,41300.0,42.6872,42.7086,42.6659,42.7015,41300.0
2009-12-23 12:30:00,59.99,60.0,59.98,59.98,20000.0,42.7086,42.7157,42.7015,42.7015,20000.0
2009-12-23 12:40:00,59.99,60.0,59.95,60.0,26500.0,42.7086,42.7157,42.6801,42.7157,26500.0
2009-12-23 12:50:00,60.0,60.0,59.92,59.94,31400.0,42.7157,42.7157,42.6587,42.673,31400.0
2009-12-23 13:00:00,59.94,60.0,59.93,60.0,27700.0,42.673,42.7157,42.6659,42.7157,27700.0
2009-12-23 13:10:00,60.0,60.0,59.97,59.97,23800.0,42.7157,42.7157,42.6943,42.6943,23800.0
2009-12-23 13:20:00,59.98,60.0,59.96,59.99,51200.0,42.7015,42.7157,42.6872,42.7086,51200.0
2009-12-23 13:30:00,59.99,60.04,59.98,60.03,70500.0,42.7086,42.7442,42.7015,42.7371,70500.0
2009-12-23 13:40:00,60.04,60.07,60.0,60.02,14700.0,42.7442,42.7655,42.7157,42.7299,14700.0
2009-12-23 13:50:00,60.03,60.04,59.99,60.0,29900.0,42.7371,42.7442,42.7086,42.7157,29900.0
2009-12-23 14:00:00,60.01,60.05,60.01,60.04,12600.0,42.7228,42.7513,42.7228,42.7442,12600.0
2009-12-23 14:10:00,60.05,60.05,59.99,60.0,41700.0,42.7513,42.7513,42.7086,42.7157,41700.0
2009-12-23 14:20:00,60.01,60.04,59.99,60.0,30200.0,42.7228,42.7442,42.7086,42.7157,30200.0
2009-12-23 14:30:00,60.0,60.03,59.97,60.01,56300.0,42.7157,42.7371,42.6943,42.7228,56300.0
2009-12-23 14:40:00,60.02,60.02,59.98,60.0,27500.0,42.7299,42.7299,42.7015,42.7157,27500.0
2009-12-23 14:50:00,60.01,60.01,59.91,59.92,118500.0,42.7228,42.7228,42.6516,42.6587,118500.0
2009-12-23 15:00:00,59.93,60.0,59.92,59.99,62700.0,42.6659,42.7157,42.6587,42.7086,62700.0
2009-12-23 15:10:00,60.0,60.0,59.99,59.99,52200.0,42.7157,42.7157,42.7086,42.7086,52200.0
2009-12-23 15:20:00,60.0,60.06,59.99,60.0,134500.0,42.7157,42.7584,42.7086,42.7157,134500.0
2009-12-23 15:30:00,60.01,60.06,60.0,60.06,61000.0,42.7228,42.7584,42.7157,42.7584,61000.0
2009-12-23 15:40:00,60.05,60.07,60.05,60.07,50200.0,42.7513,42.7655,42.7513,42.7655,50200.0
2009-12-23 15:50:00,60.07,60.14,60.06,60.07,163700.0,42.7655,42.8154,42.7584,42.7655,163700.0
2009-12-24 09:30:00,60.29,60.29,59.91,60.16,52700.0,42.9222,42.9222,42.6516,42.8296,52700.0
2009-12-24 09:40:00,60.15,60.19,60.12,60.18,26600.0,42.8225,42.851,42.8011,42.8438,26600.0
2009-12-24 09:50:00,60.18,60.5,60.15,60.33,233900.0,42.8438,43.0717,42.8225,42.9506,233900.0
2009-12-24 10:00:00,60.32,60.47,60.32,60.42,76200.0,42.9435,43.0503,42.9435,43.0147,76200.0
2009-12-24 10:10:00,60.45,60.5,60.42,60.45,47700.0,43.0361,43.0717,43.0147,43.0361,47700.0
2009-12-24 10:20:00,60.47,60.6,60.43,60.58,61600.0,43.0503,43.1429,43.0218,43.1286,61600.0
2009-12-24 10:30:00,60.58,60.58,60.18,60.36,540300.0,43.1286,43.1286,42.8438,42.972,540300.0
2009-12-24 10:40:00,60.37,60.38,60.29,60.3,28500.0,42.9791,42.9862,42.9222,42.9293,28500.0
2009-12-24 10:50:00,60.3,60.35,60.29,60.35,35200.0,42.9293,42.9649,42.9222,42.9649,35200.0
2009-12-24 11:00:00,60.34,60.36,60.3,60.31,15100.0,42.9578,42.972,42.9293,42.9364,15100.0
2009-12-24 11:10:00,60.31,60.35,60.28,60.34,33900.0,42.9364,42.9649,42.915,42.9578,33900.0
2009-12-24 11:20:00,60.33,60.4,60.33,60.39,27100.0,42.9506,43.0005,42.9506,42.9933,27100.0
2009-12-24 11:30:00,60.4,60.45,60.37,60.44,35100.0,43.0005,43.0361,42.9791,43.0289,35100.0
2009-12-24 11:40:00,60.44,60.44,60.4,60.4,16800.0,43.0289,43.0289,43.0005,43.0005,16800.0
2009-12-24 11:50:00,60.41,60.44,60.38,60.39,22800.0,43.0076,43.0289,42.9862,42.9933,22800.0
2009-12-24 12:00:00,60.4,60.5,60.39,60.45,91900.0,43.0005,43.0717,42.9933,43.0361,91900.0
2009-12-24 12:10:00,60.45,60.54,60.42,60.54,58400.0,43.0361,43.1001,43.0147,43.1001,58400.0
2009-12-24 12:20:00,60.54,60.56,60.53,60.53,31800.0,43.1001,43.1144,43.093,43.093,31800.0
2009-12-24 12:30:00,60.54,60.58,60.53,60.58,30400.0,43.1001,43.1286,43.093,43.1286,30400.0
2009-12-24 12:40:00,60.58,60.58,60.41,60.41,39800.0,43.1286,43.1286,43.0076,43.0076,39800.0
2009-12-24 12:50:00,60.41,60.45,60.35,60.4,110600.0,43.0076,43.0361,42.9649,43.0005,110600.0
2009-12-28 09:30:00,60.4,60.68,60.33,60.55,120700.0,43.0005,43.1998,42.9506,43.1073,120700.0
2009-12-28 09:40:00,60.55,60.67,60.54,60.65,61800.0,43.1073,43.1927,43.1001,43.1784,61800.0
2009-12-28 09:50:00,60.64,60.67,60.61,60.62,36400.0,43.1713,43.1927,43.15,43.1571,36400.0
2009-12-28 10:00:00,60.62,60.65,60.55,60.61,47400.0,43.1571,43.1784,43.1073,43.15,47400.0
2009-12-28 10:10:00,60.6,60.63,60.58,60.62,28200.0,43.1429,43.1642,43.1286,43.1571,28200.0
2009-12-28 10:20:00,60.63,60.7,60.57,60.68,49300.0,43.1642,43.214,43.1215,43.1998,49300.0
2009-12-28 10:30:00,60.68,60.7,60.65,60.65,14800.0,43.1998,43.214,43.1784,43.1784,14800.0
2009-12-28 10:40:00,60.66,60.67,60.62,60.63,19300.0,43.1856,43.1927,43.1571,43.1642,19300.0
2009-12-28 10:50:00,60.63,60.72,60.63,60.7,17800.0,43.1642,43.2283,43.1642,43.214,17800.0
2009-12-28 11:00:00,60.71,60.75,60.67,60.67,31900.0,43.2212,43.2496,43.1927,43.1927,31900.0
2009-12-28 11:10:00,60.67,60.67,60.49,60.52,77400.0,43.1927,43.1927,43.0645,43.0859,77400.0
2009-12-28 11:20:00,60.52,60.52,60.41,60.42,30200.0,43.0859,43.0859,43.0076,43.0147,30200.0
2009-12-28 11:30:00,60.42,60.46,60.39,60.43,34300.0,43.0147,43.0432,42.9933,43.0218,34300.0
2009-12-28 11:40:00,60.44,60.45,60.4,60.44,34400.0,43.0289,43.0361,43.0005,43.0289,34400.0
2009-12-28 11:50:00,60.44,60.44,60.38,60.39,21000.0,43.0289,43.0289,42.9862,42.9933,21000.0
2009-12-28 12:00:00,60.4,60.43,60.4,60.41,17100.0,43.0005,43.0218,43.0005,43.0076,17100.0
2009-12-28 12:10:00,60.4,60.47,60.4,60.46,14800.0,43.0005,43.0503,43.0005,43.0432,14800.0
2009-12-28 12:20:00,60.46,60.49,60.45,60.49,8100.0,43.0432,43.0645,43.0361,43.0645,8100.0
2009-12-28 12:30:00,60.49,60.52,60.48,60.51,15200.0,43.0645,43.0859,43.0574,43.0788,15200.0
2009-12-28 12:40:00,60.51,60.52,60.5,60.52,11900.0,43.0788,43.0859,43.0717,43.0859,11900.0
2009-12-28 12:50:00,60.51,60.52,60.51,60.52,14600.0,43.0788,43.0859,43.0788,43.0859,14600.0
2009-12-28 13:00:00,60.51,60.52,60.51,60.52,7300.0,43.0788,43.0859,43.0788,43.0859,7300.0
2009-12-28 13:10:00,60.52,60.53,60.49,60.51,39200.0,43.0859,43.093,43.0645,43.0788,39200.0
2009-12-28 13:20:00,60.51,60.54,60.49,60.52,18600.0,43.0788,43.1001,43.0645,43.0859,18600.0
2009-12-28 13:30:00,60.52,60.53,60.48,60.48,26600.0,43.0859,43.093,43.0574,43.0574,26600.0
2009-12-28 13:40:00,60.49,60.5,60.48,60.49,14600.0,43.0645,43.0717,43.0574,43.0645,14600.0
2009-12-28 13:50:00,60.49,60.5,60.46,60.49,18000.0,43.0645,43.0717,43.0432,43.0645,18000.0
2009-12-28 14:00:00,60.5,60.54,60.44,60.47,35700.0,43.0717,43.1001,43.0289,43.0503,35700.0
2009-12-28 14:10:00,60.46,60.53,60.42,60.42,34000.0,43.0432,43.093,43.0147,43.0147,34000.0
2009-12-28 14:20:00,60.42,60.42,60.35,60.4,110300.0,43.0147,43.0147,42.9649,43.0005,110300.0
2009-12-28 14:30:00,60.41,60.42,60.36,60.36,34800.0,43.0076,43.0147,42.972,42.972,34800.0
2009-12-28 14:40:00,60.35,60.42,60.35,60.41,19500.0,42.9649,43.0147,42.9649,43.0076,19500.0
2009-12-28 14:50:00,60.42,60.47,60.42,60.44,27100.0,43.0147,43.0503,43.0147,43.0289,27100.0
2009-12-28 15:00:00,60.43,60.44,60.39,60.4,31500.0,43.0218,43.0289,42.9933,43.0005,31500.0
2009-12-28 15:10:00,60.41,60.43,60.41,60.42,18200.0,43.0076,43.0218,43.0076,43.0147,18200.0
2009-12-28 15:20:00,60.43,60.48,60.38,60.39,55400.0,43.0218,43.0574,42.9862,42.9933,55400.0
2009-12-28 15:30:00,60.4,60.47,60.39,60.45,42100.0,43.0005,43.0503,42.9933,43.0361,42100.0
2009-12-28 15:40:00,60.45,60.5,60.42,60.49,39700.0,43.0361,43.0717,43.0147,43.0645,39700.0
2009-12-28 15:50:00,60.48,60.61,60.45,60.57,197300.0,43.0574,43.15,43.0361,43.1215,197300.0
2009-12-29 09:30:00,60.49,60.69,60.49,60.52,38800.0,43.0645,43.2069,43.0645,43.0859,38800.0
2009-12-29 09:40:00,60.51,60.58,60.5,60.53,23500.0,43.0788,43.1286,43.0717,43.093,23500.0
2009-12-29 09:50:00,60.53,60.62,60.51,60.6,35800.0,43.093,43.1571,43.0788,43.1429,35800.0
2009-12-29 10:00:00,60.59,60.6,60.5,60.53,73000.0,43.1357,43.1429,43.0717,43.093,73000.0
2009-12-29 10:10:00,60.55,60.57,60.5,60.54,71700.0,43.1073,43.1215,43.0717,43.1001,71700.0
2009-12-29 10:20:00,60.54,60.54,60.44,60.45,36700.0,43.1001,43.1001,43.0289,43.0361,36700.0
2009-12-29 10:30:00,60.44,60.45,60.38,60.38,43200.0,43.0289,43.0361,42.9862,42.9862,43200.0
2009-12-29 10:40:00,60.38,60.44,60.35,60.4,32900.0,42.9862,43.0289,42.9649,43.0005,32900.0
2009-12-29 10:50:00,60.41,60.44,60.4,60.44,24900.0,43.0076,43.0289,43.0005,43.0289,24900.0
2009-12-29 11:00:00,60.44,60.48,60.43,60.46,19800.0,43.0289,43.0574,43.0218,43.0432,19800.0
2009-12-29 11:10:00,60.46,60.47,60.42,60.43,18900.0,43.0432,43.0503,43.0147,43.0218,18900.0
2009-12-29 11:20:00,60.43,60.5,60.42,60.47,34500.0,43.0218,43.0717,43.0147,43.0503,34500.0
2009-12-29 11:30:00,60.47,60.52,60.44,60.51,24200.0,43.0503,43.0859,43.0289,43.0788,24200.0
2009-12-29 11:40:00,60.51,60.51,60.47,60.5,19900.0,43.0788,43.0788,43.0503,43.0717,19900.0
2009-12-29 11:50:00,60.5,60.51,60.44,60.51,53200.0,43.0717,43.0788,43.0289,43.0788,53200.0
2009-12-29 12:00:00,60.5,60.5,60.42,60.44,35400.0,43.0717,43.0717,43.0147,43.0289,35400.0
2009-12-29 12:10:00,60.44,60.48,60.41,60.43,26900.0,43.0289,43.0574,43.0076,43.0218,26900.0
2009-12-29 12:20:00,60.43,60.43,60.36,60.36,32900.0,43.0218,43.0218,42.972,42.972,32900.0
2009-12-29 12:30:00,60.37,60.44,60.36,60.43,27500.0,42.9791,43.0289,42.972,43.0218,27500.0
2009-12-29 12:40:00,60.42,60.42,60.34,60.34,59300.0,43.0147,43.0147,42.9578,42.9578,59300.0
2009-12-29 12:50:00,60.34,60.35,60.33,60.34,21500.0,42.9578,42.9649,42.9506,42.9578,21500.0
2009-12-29 13:00:00,60.33,60.37,60.29,60.33,47100.0,42.9506,42.9791,42.9222,42.9506,47100.0
2009-12-29 13:10:00,60.34,60.34,60.29,60.31,14100.0,42.9578,42.9578,42.9222,42.9364,14100.0
2009-12-29 13:20:00,60.31,60.33,60.28,60.31,24800.0,42.9364,42.9506,42.915,42.9364,24800.0
2009-12-29 13:30:00,60.31,60.37,60.29,60.36,23100.0,42.9364,42.9791,42.9222,42.972,23100.0
2009-12-29 13:40:00,60.35,60.37,60.31,60.36,22000.0,42.9649,42.9791,42.9364,42.972,22000.0
2009-12-29 13:50:00,60.36,60.37,60.3,60.31,36700.0,42.972,42.9791,42.9293,42.9364,36700.0
2009-12-29 14:00:00,60.31,60.35,60.27,60.31,31200.0,42.9364,42.9649,42.9079,42.9364,31200.0
2009-12-29 14:10:00,60.31,60.35,60.27,60.35,34400.0,42.9364,42.9649,42.9079,42.9649,34400.0
2009-12-29 14:20:00,60.34,60.35,60.31,60.33,23900.0,42.9578,42.9649,42.9364,42.9506,23900.0
2009-12-29 14:30:00,60.33,60.33,60.27,60.27,33000.0,42.9506,42.9506,42.9079,42.9079,33000.0
2009-12-29 14:40:00,60.28,60.31,60.24,60.28,53400.0,42.915,42.9364,42.8866,42.915,53400.0
2009-12-29 14:50:00,60.28,60.32,60.27,60.31,31800.0,42.915,42.9435,42.9079,42.9364,31800.0
2009-12-29 15:00:00,60.31,60.35,60.29,60.29,81800.0,42.9364,42.9649,42.9222,42.9222,81800.0
2009-12-29 15:10:00,60.29,60.35,60.29,60.35,35300.0,42.9222,42.9649,42.9222,42.9649,35300.0
2009-12-29 15:20:00,60.35,60.39,60.29,60.32,56200.0,42.9649,42.9933,42.9222,42.9435,56200.0
2009-12-29 15:30:00,60.33,60.34,60.26,60.29,54500.0,42.9506,42.9578,42.9008,42.9222,54500.0
2009-12-29 15:40:00,60.3,60.31,60.23,60.29,135600.0,42.9293,42.9364,42.8794,42.9222,135600.0
2009-12-29 15:50:00,60.29,60.3,60.2,60.25,144500.0,42.9222,42.9293,42.8581,42.8937,144500.0
2009-12-30 09:30:00,60.13,60.34,59.97,60.29,70200.0,42.8082,42.9578,42.6943,42.9222,70200.0
2009-12-30 09:40:00,60.29,60.49,60.28,60.34,84900.0,42.9222,43.0645,42.915,42.9578,84900.0
2009-12-30 09:50:00,60.34,60.45,60.26,60.28,31400.0,42.9578,43.0361,42.9008,42.915,31400.0
2009-12-30 10:00:00,60.27,60.4,60.26,60.33,34600.0,42.9079,43.0005,42.9008,42.9506,34600.0
2009-12-30 10:10:00,60.34,60.4,60.3,60.34,47500.0,42.9578,43.0005,42.9293,42.9578,47500.0
2009-12-30 10:20:00,60.34,60.36,60.32,60.32,27400.0,42.9578,42.972,42.9435,42.9435,27400.0
2009-12-30 10:30:00,60.34,60.4,60.25,60.25,56900.0,42.9578,43.0005,42.8937,42.8937,56900.0
2009-12-30 10:40:00,60.25,60.26,60.19,60.22,26900.0,42.8937,42.9008,42.851,42.8723,26900.0
2009-12-30 10:50:00,60.22,60.27,60.21,60.23,15900.0,42.8723,42.9079,42.8652,42.8794,15900.0
2009-12-30 11:00:00,60.24,60.25,60.16,60.24,27300.0,42.8866,42.8937,42.8296,42.8866,27300.0
2009-12-30 11:10:00,60.24,60.25,60.19,60.19,17500.0,42.8866,42.8937,42.851,42.851,17500.0
2009-12-30 11:20:00,60.19,60.23,60.16,60.18,14200.0,42.851,42.8794,42.8296,42.8438,14200.0
2009-12-30 11:30:00,60.18,60.23,60.15,60.16,20900.0,42.8438,42.8794,42.8225,42.8296,20900.0
2009-12-30 11:40:00,60.16,60.24,60.16,60.23,30500.0,42.8296,42.8866,42.8296,42.8794,30500.0
2009-12-30 11:50:00,60.23,60.3,60.19,60.3,42900.0,42.8794,42.9293,42.851,42.9293,42900.0
2009-12-30 12:00:00,60.31,60.32,60.25,60.25,13800.0,42.9364,42.9435,42.8937,42.8937,13800.0
2009-12-30 12:10:00,60.26,60.29,60.23,60.29,10600.0,42.9008,42.9222,42.8794,42.9222,10600.0
2009-12-30 12:20:00,60.29,60.32,60.29,60.32,16300.0,42.9222,42.9435,42.9222,42.9435,16300.0
2009-12-30 12:30:00,60.32,60.33,60.25,60.25,32300.0,42.9435,42.9506,42.8937,42.8937,32300.0
2009-12-30 12:40:00,60.25,60.31,60.22,60.3,13500.0,42.8937,42.9364,42.8723,42.9293,13500.0
2009-12-30 12:50:00,60.29,60.37,60.27,60.37,30700.0,42.9222,42.9791,42.9079,42.9791,30700.0
2009-12-30 13:00:00,60.36,60.42,60.33,60.34,21200.0,42.972,43.0147,42.9506,42.9578,21200.0
2009-12-30 13:10:00,60.35,60.35,60.26,60.26,19800.0,42.9649,42.9649,42.9008,42.9008,19800.0
2009-12-30 13:20:00,60.25,60.26,60.16,60.16,20300.0,42.8937,42.9008,42.8296,42.8296,20300.0
2009-12-30 13:30:00,60.17,60.17,60.08,60.09,21200.0,42.8367,42.8367,42.7727,42.7798,21200.0
2009-12-30 13:40:00,60.09,60.17,60.08,60.17,21000.0,42.7798,42.8367,42.7727,42.8367,21000.0
2009-12-30 13:50:00,60.17,60.2,60.12,60.13,20300.0,42.8367,42.8581,42.8011,42.8082,20300.0
2009-12-30 14:00:00,60.13,60.14,60.09,60.11,18000.0,42.8082,42.8154,42.7798,42.794,18000.0
2009-12-30 14:10:00,60.11,60.11,60.09,60.1,20200.0,42.794,42.794,42.7798,42.7869,20200.0
2009-12-30 14:20:00,60.09,60.1,60.02,60.06,38800.0,42.7798,42.7869,42.7299,42.7584,38800.0
2009-12-30 14:30:00,60.05,60.06,60.0,60.02,67500.0,42.7513,42.7584,42.7157,42.7299,67500.0
2009-12-30 14:40:00,60.02,60.02,59.97,59.99,28700.0,42.7299,42.7299,42.6943,42.7086,28700.0
2009-12-30 14:50:00,59.99,60.04,59.98,60.0,27000.0,42.7086,42.7442,42.7015,42.7157,27000.0
2009-12-30 15:00:00,60.0,60.0,59.92,59.96,33300.0,42.7157,42.7157,42.6587,42.6872,33300.0
2009-12-30 15:10:00,59.95,59.96,59.87,59.88,117900.0,42.6801,42.6872,42.6231,42.6303,117900.0
2009-12-30 15:20:00,59.89,59.95,59.87,59.95,31300.0,42.6374,42.6801,42.6231,42.6801,31300.0
2009-12-30 15:30:00,59.94,60.03,59.94,59.98,32000.0,42.673,42.7371,42.673,42.7015,32000.0
2009-12-30 15:40:00,59.98,60.0,59.96,60.0,43800.0,42.7015,42.7157,42.6872,42.7157,43800.0
2009-12-30 15:50:00,60.0,60.06,59.98,60.05,134900.0,42.7157,42.7584,42.7015,42.7513,134900.0
2009-12-31 09:30:00,60.24,60.3,60.06,60.06,52200.0,42.8866,42.9293,42.7584,42.7584,52200.0
2009-12-31 09:40:00,60.05,60.06,59.97,59.99,27000.0,42.7513,42.7584,42.6943,42.7086,27000.0
2009-12-31 09:50:00,59.99,60.06,59.99,60.01,24200.0,42.7086,42.7584,42.7086,42.7228,24200.0
2009-12-31 10:00:00,60.01,60.09,59.97,60.07,30700.0,42.7228,42.7798,42.6943,42.7655,30700.0
2009-12-31 10:10:00,60.08,60.08,59.87,59.87,36300.0,42.7727,42.7727,42.6231,42.6231,36300.0
2009-12-31 10:20:00,59.87,59.92,59.87,59.91,22800.0,42.6231,42.6587,42.6231,42.6516,22800.0
2009-12-31 10:30:00,59.92,59.93,59.87,59.92,41800.0,42.6587,42.6659,42.6231,42.6587,41800.0
2009-12-31 10:40:00,59.92,59.93,59.9,59.9,21000.0,42.6587,42.6659,42.6445,42.6445,21000.0
2009-12-31 10:50:00,59.9,59.9,59.86,59.86,26000.0,42.6445,42.6445,42.616,42.616,26000.0
2009-12-31 11:00:00,59.87,59.87,59.69,59.7,60400.0,42.6231,42.6231,42.495,42.5021,60400.0
2009-12-31 11:10:00,59.7,59.7,59.61,59.62,40500.0,42.5021,42.5021,42.438,42.4452,40500.0
2009-12-31 11:20:00,59.62,59.63,59.6,59.6,24300.0,42.4452,42.4523,42.4309,42.4309,24300.0
2009-12-31 11:30:00,59.6,59.6,59.55,59.56,24800.0,42.4309,42.4309,42.3953,42.4024,24800.0
2009-12-31 11:40:00,59.56,59.62,59.54,59.62,32500.0,42.4024,42.4452,42.3882,42.4452,32500.0
2009-12-31 11:50:00,59.62,59.63,59.59,59.59,18200.0,42.4452,42.4523,42.4238,42.4238,18200.0
2009-12-31 12:00:00,59.58,59.58,59.52,59.56,40200.0,42.4167,42.4167,42.374,42.4024,40200.0
2009-12-31 12:10:00,59.56,59.58,59.54,59.54,24400.0,42.4024,42.4167,42.3882,42.3882,24400.0
2009-12-31 12:20:00,59.53,59.54,59.5,59.51,29800.0,42.3811,42.3882,42.3597,42.3669,29800.0
2009-12-31 12:30:00,59.51,59.51,59.5,59.51,12900.0,42.3669,42.3669,42.3597,42.3669,12900.0
2009-12-31 12:40:00,59.51,59.6,59.5,59.6,23500.0,42.3669,42.4309,42.3597,42.4309,23500.0
2009-12-31 12:50:00,59.6,59.64,59.6,59.64,13200.0,42.4309,42.4594,42.4309,42.4594,13200.0
2009-12-31 13:00:00,59.63,59.66,59.62,59.62,19900.0,42.4523,42.4736,42.4452,42.4452,19900.0
2009-12-31 13:10:00,59.62,59.62,59.5,59.5,34400.0,42.4452,42.4452,42.3597,42.3597,34400.0
2009-12-31 13:20:00,59.51,59.51,59.5,59.51,20800.0,42.3669,42.3669,42.3597,42.3669,20800.0
2009-12-31 13:30:00,59.5,59.54,59.48,59.52,29700.0,42.3597,42.3882,42.3455,42.374,29700.0
2009-12-31 13:40:00,59.53,59.55,59.52,59.53,27900.0,42.3811,42.3953,42.374,42.3811,27900.0
2009-12-31 13:50:00,59.52,59.53,59.49,59.5,28000.0,42.374,42.3811,42.3526,42.3597,28000.0
2009-12-31 14:00:00,59.5,59.5,59.46,59.47,34900.0,42.3597,42.3597,42.3313,42.3384,34900.0
2009-12-31 14:10:00,59.47,59.52,59.45,59.51,47000.0,42.3384,42.374,42.3241,42.3669,47000.0
2009-12-31 14:20:00,59.52,59.53,59.43,59.44,42500.0,42.374,42.3811,42.3099,42.317,42500.0
2009-12-31 14:30:00,59.44,59.51,59.43,59.51,20400.0,42.317,42.3669,42.3099,42.3669,20400.0
2009-12-31 14:40:00,59.51,59.51,59.5,59.5,11700.0,42.3669,42.3669,42.3597,42.3597,11700.0
2009-12-31 14:50:00,59.5,59.56,59.5,59.55,33100.0,42.3597,42.4024,42.3597,42.3953,33100.0
2009-12-31 15:00:00,59.56,59.58,59.52,59.52,40100.0,42.4024,42.4167,42.374,42.374,40100.0
2009-12-31 15:10:00,59.53,59.56,59.51,59.54,30000.0,42.3811,42.4024,42.3669,42.3882,30000.0
2009-12-31 15:20:00,59.54,59.56,59.54,59.56,17900.0,42.3882,42.4024,42.3882,42.4024,17900.0
2009-12-31 15:30:00,59.56,59.56,59.4,59.44,61300.0,42.4024,42.4024,42.2885,42.317,61300.0
2009-12-31 15:40:00,59.44,59.46,59.21,59.24,170000.0,42.317,42.3313,42.1533,42.1746,170000.0
2009-12-31 15:50:00,59.24,59.31,59.12,59.16,236100.0,42.1746,42.2245,42.0892,42.1177,236100.0
2010-01-04 09:30:00,59.13,59.56,59.13,59.49,183100.0,42.0963,42.4024,42.0963,42.3526,183100.0
2010-01-04 09:40:00,59.5,59.73,59.47,59.66,101800.0,42.3597,42.5235,42.3384,42.4736,101800.0
2010-01-04 09:50:00,59.68,59.68,59.44,59.48,64600.0,42.4879,42.4879,42.317,42.3455,64600.0
2010-01-04 10:00:00,59.49,59.6,59.41,59.52,67600.0,42.3526,42.4309,42.2957,42.374,67600.0
2010-01-04 10:10:00,59.52,59.52,59.41,59.48,48000.0,42.374,42.374,42.2957,42.3455,48000.0
2010-01-04 10:20:00,59.48,59.83,59.45,59.78,191200.0,42.3455,42.5947,42.3241,42.5591,191200.0
2010-01-04 10:30:00,59.81,59.9,59.78,59.89,74000.0,42.5804,42.6445,42.5591,42.6374,74000.0
2010-01-04 10:40:00,59.87,59.93,59.85,59.92,75700.0,42.6231,42.6659,42.6089,42.6587,75700.0
2010-01-04 10:50:00,59.92,59.94,59.84,59.84,58500.0,42.6587,42.673,42.6018,42.6018,58500.0
2010-01-04 11:00:00,59.84,59.89,59.8,59.84,66100.0,42.6018,42.6374,42.5733,42.6018,66100.0
2010-01-04 11:10:00,59.85,59.85,59.7,59.72,49500.0,42.6089,42.6089,42.5021,42.5164,49500.0
2010-01-04 11:20:00,59.71,59.83,59.71,59.77,22500.0,42.5092,42.5947,42.5092,42.552,22500.0
2010-01-04 11:30:00,59.78,59.82,59.74,59.74,25300.0,42.5591,42.5875,42.5306,42.5306,25300.0
2010-01-04 11:40:00,59.74,59.85,59.73,59.79,44300.0,42.5306,42.6089,42.5235,42.5662,44300.0
2010-01-04 11:50:00,59.78,59.85,59.74,59.75,29500.0,42.5591,42.6089,42.5306,42.5377,29500.0
2010-01-04 12:00:00,59.75,59.78,59.72,59.77,78400.0,42.5377,42.5591,42.5164,42.552,78400.0
2010-01-04 12:10:00,59.77,59.79,59.75,59.78,67300.0,42.552,42.5662,42.5377,42.5591,67300.0
2010-01-04 12:20:00,59.79,59.83,59.76,59.77,41900.0,42.5662,42.5947,42.5448,42.552,41900.0
2010-01-04 12:30:00,59.78,59.81,59.76,59.79,15500.0,42.5591,42.5804,42.5448,42.5662,15500.0
2010-01-04 12:40:00,59.8,59.82,59.78,59.8,39900.0,42.5733,42.5875,42.5591,42.5733,39900.0
2010-01-04 12:50:00,59.81,59.93,59.79,59.93,55200.0,42.5804,42.6659,42.5662,42.6659,55200.0
2010-01-04 13:00:00,59.92,59.97,59.89,59.96,55700.0,42.6587,42.6943,42.6374,42.6872,55700.0
2010-01-04 13:10:00,59.97,59.98,59.93,59.94,28000.0,42.6943,42.7015,42.6659,42.673,28000.0
2010-01-04 13:20:00,59.95,60.04,59.94,60.04,56500.0,42.6801,42.7442,42.673,42.7442,56500.0
2010-01-04 13:30:00,60.03,60.06,59.93,59.98,58500.0,42.7371,42.7584,42.6659,42.7015,58500.0
2010-01-04 13:40:00,59.98,60.07,59.96,60.04,62500.0,42.7015,42.7655,42.6872,42.7442,62500.0
2010-01-04 13:50:00,60.04,60.06,59.96,60.0,49200.0,42.7442,42.7584,42.6872,42.7157,49200.0
2010-01-04 14:00:00,59.99,60.0,59.94,59.95,27500.0,42.7086,42.7157,42.673,42.6801,27500.0
2010-01-04 14:10:00,59.95,59.96,59.93,59.93,36600.0,42.6801,42.6872,42.6659,42.6659,36600.0
2010-01-04 14:20:00,59.94,60.0,59.93,59.97,30300.0,42.673,42.7157,42.6659,42.6943,30300.0
2010-01-04 14:30:00,59.97,59.99,59.88,59.89,62200.0,42.6943,42.7086,42.6303,42.6374,62200.0
2010-01-04 14:40:00,59.88,59.9,59.83,59.83,68700.0,42.6303,42.6445,42.5947,42.5947,68700.0
2010-01-04 14:50:00,59.83,59.83,59.79,59.79,75300.0,42.5947,42.5947,42.5662,42.5662,75300.0
2010-01-04 15:00:00,59.8,59.8,59.74,59.74,87300.0,42.5733,42.5733,42.5306,42.5306,87300.0
2010-01-04 15:10:00,59.74,59.74,59.59,59.59,136800.0,42.5306,42.5306,42.4238,42.4238,136800.0
2010-01-04 15:20:00,59.59,59.63,59.44,59.44,150700.0,42.4238,42.4523,42.317,42.317,150700.0
2010-01-04 15:30:00,59.44,59.45,59.39,59.4,169600.0,42.317,42.3241,42.2814,42.2885,169600.0
2010-01-04 15:40:00,59.39,59.4,59.3,59.31,211100.0,42.2814,42.2885,42.2173,42.2245,211100.0
2010-01-04 15:50:00,59.31,59.47,59.31,59.4,269200.0,42.2245,42.3384,42.2245,42.2885,269200.0
2010-01-05 09:30:00,59.26,59.35,58.85,58.88,183300.0,42.1889,42.2529,41.897,41.9183,183300.0
2010-01-05 09:40:00,58.89,58.98,58.84,58.9,103100.0,41.9255,41.9895,41.8899,41.9326,103100.0
2010-01-05 09:50:00,58.89,58.97,58.87,58.87,81600.0,41.9255,41.9824,41.9112,41.9112,81600.0
2010-01-05 10:00:00,58.87,59.09,58.84,59.04,85700.0,41.9112,42.0678,41.8899,42.0322,85700.0
2010-01-05 10:10:00,59.05,59.23,59.05,59.17,84200.0,42.0394,42.1675,42.0394,42.1248,84200.0
2010-01-05 10:20:00,59.18,59.36,59.17,59.28,91200.0,42.1319,42.2601,42.1248,42.2031,91200.0
2010-01-05 10:30:00,59.27,59.27,59.18,59.21,70200.0,42.196,42.196,42.1319,42.1533,70200.0
2010-01-05 10:40:00,59.21,59.28,59.17,59.21,73800.0,42.1533,42.2031,42.1248,42.1533,73800.0
2010-01-05 10:50:00,59.21,59.26,59.19,59.24,39900.0,42.1533,42.1889,42.139,42.1746,39900.0
2010-01-05 11:00:00,59.24,59.24,59.19,59.21,59800.0,42.1746,42.1746,42.139,42.1533,59800.0
2010-01-05 11:10:00,59.2,59.23,59.13,59.16,58700.0,42.1462,42.1675,42.0963,42.1177,58700.0
2010-01-05 11:20:00,59.17,59.2,59.12,59.12,27700.0,42.1248,42.1462,42.0892,42.0892,27700.0
2010-01-05 11:30:00,59.13,59.19,59.01,59.07,63600.0,42.0963,42.139,42.0109,42.0536,63600.0
2010-01-05 11:40:00,59.08,59.17,59.04,59.17,56200.0,42.0607,42.1248,42.0322,42.1248,56200.0
2010-01-05 11:50:00,59.16,59.25,59.16,59.2,52700.0,42.1177,42.1818,42.1177,42.1462,52700.0
2010-01-05 12:00:00,59.21,59.32,59.19,59.32,48000.0,42.1533,42.2316,42.139,42.2316,48000.0
2010-01-05 12:10:00,59.32,59.37,59.31,59.35,45700.0,42.2316,42.2672,42.2245,42.2529,45700.0
2010-01-05 12:20:00,59.35,59.35,59.26,59.32,37200.0,42.2529,42.2529,42.1889,42.2316,37200.0
2010-01-05 12:30:00,59.31,59.33,59.28,59.33,39500.0,42.2245,42.2387,42.2031,42.2387,39500.0
2010-01-05 12:40:00,59.32,59.35,59.29,59.32,15700.0,42.2316,42.2529,42.2102,42.2316,15700.0
2010-01-05 12:50:00,59.31,59.39,59.28,59.39,23300.0,42.2245,42.2814,42.2031,42.2814,23300.0
2010-01-05 13:00:00,59.39,59.42,59.3,59.3,56600.0,42.2814,42.3028,42.2173,42.2173,56600.0
2010-01-05 13:10:00,59.3,59.35,59.25,59.35,28700.0,42.2173,42.2529,42.1818,42.2529,28700.0
2010-01-05 13:20:00,59.33,59.34,59.28,59.32,61300.0,42.2387,42.2458,42.2031,42.2316,61300.0
2010-01-05 13:30:00,59.32,59.39,59.29,59.38,45900.0,42.2316,42.2814,42.2102,42.2743,45900.0
2010-01-05 13:40:00,59.38,59.42,59.29,59.37,77100.0,42.2743,42.3028,42.2102,42.2672,77100.0
2010-01-05 13:50:00,59.38,59.38,59.28,59.28,41300.0,42.2743,42.2743,42.2031,42.2031,41300.0
2010-01-05 14:00:00,59.29,59.29,59.11,59.12,49100.0,42.2102,42.2102,42.0821,42.0892,49100.0
2010-01-05 14:10:00,59.12,59.16,59.04,59.06,58200.0,42.0892,42.1177,42.0322,42.0465,58200.0
2010-01-05 14:20:00,59.07,59.12,59.05,59.09,39600.0,42.0536,42.0892,42.0394,42.0678,39600.0
2010-01-05 14:30:00,59.08,59.1,59.0,59.01,44300.0,42.0607,42.075,42.0038,42.0109,44300.0
2010-01-05 14:40:00,59.01,59.05,59.0,59.01,46200.0,42.0109,42.0394,42.0038,42.0109,46200.0
2010-01-05 14:50:00,59.02,59.08,58.99,59.06,60100.0,42.018,42.0607,41.9966,42.0465,60100.0
2010-01-05 15:00:00,59.07,59.13,59.05,59.08,45700.0,42.0536,42.0963,42.0394,42.0607,45700.0
2010-01-05 15:10:00,59.08,59.1,59.05,59.08,40600.0,42.0607,42.075,42.0394,42.0607,40600.0
2010-01-05 15:20:00,59.08,59.09,59.03,59.08,50800.0,42.0607,42.0678,42.0251,42.0607,50800.0
2010-01-05 15:30:00,59.07,59.13,59.07,59.12,55900.0,42.0536,42.0963,42.0536,42.0892,55900.0
2010-01-05 15:40:00,59.12,59.21,59.1,59.21,122600.0,42.0892,42.1533,42.075,42.1533,122600.0
2010-01-05 15:50:00,59.21,59.26,59.19,59.24,291700.0,42.1533,42.1889,42.139,42.1746,291700.0
2010-01-06 09:30:00,59.07,59.28,59.0,59.11,105500.0,42.0536,42.2031,42.0038,42.0821,105500.0
2010-01-06 09:40:00,59.12,59.2,59.08,59.1,109700.0,42.0892,42.1462,42.0607,42.075,109700.0
2010-01-06 09:50:00,59.12,59.24,59.1,59.22,68900.0,42.0892,42.1746,42.075,42.1604,68900.0
2010-01-06 10:00:00,59.19,59.28,59.15,59.22,119000.0,42.139,42.2031,42.1106,42.1604,119000.0
2010-01-06 10:10:00,59.22,59.35,59.21,59.32,86200.0,42.1604,42.2529,42.1533,42.2316,86200.0
2010-01-06 10:20:00,59.32,59.37,59.24,59.36,96600.0,42.2316,42.2672,42.1746,42.2601,96600.0
2010-01-06 10:30:00,59.35,59.36,59.29,59.3,58100.0,42.2529,42.2601,42.2102,42.2173,58100.0
2010-01-06 10:40:00,59.3,59.4,59.29,59.37,56200.0,42.2173,42.2885,42.2102,42.2672,56200.0
2010-01-06 10:50:00,59.37,59.49,59.36,59.48,44200.0,42.2672,42.3526,42.2601,42.3455,44200.0
2010-01-06 11:00:00,59.47,59.57,59.47,59.56,63700.0,42.3384,42.4096,42.3384,42.4024,63700.0
2010-01-06 11:10:00,59.56,59.6,59.53,59.56,36600.0,42.4024,42.4309,42.3811,42.4024,36600.0
2010-01-06 11:20:00,59.57,59.6,59.48,59.49,41600.0,42.4096,42.4309,42.3455,42.3526,41600.0
2010-01-06 11:30:00,59.48,59.59,59.47,59.54,47400.0,42.3455,42.4238,42.3384,42.3882,47400.0
2010-01-06 11:40:00,59.53,59.6,59.52,59.53,35400.0,42.3811,42.4309,42.374,42.3811,35400.0
2010-01-06 11:50:00,59.54,59.58,59.48,59.53,41500.0,42.3882,42.4167,42.3455,42.3811,41500.0
2010-01-06 12:00:00,59.53,59.62,59.51,59.62,90500.0,42.3811,42.4452,42.3669,42.4452,90500.0
2010-01-06 12:10:00,59.62,59.68,59.61,59.66,119000.0,42.4452,42.4879,42.438,42.4736,119000.0
2010-01-06 12:20:00,59.67,59.67,59.58,59.59,60300.0,42.4808,42.4808,42.4167,42.4238,60300.0
2010-01-06 12:30:00,59.58,59.62,59.58,59.62,16100.0,42.4167,42.4452,42.4167,42.4452,16100.0
2010-01-06 12:40:00,59.61,59.71,59.61,59.7,42800.0,42.438,42.5092,42.438,42.5021,42800.0
2010-01-06 12:50:00,59.7,59.72,59.66,59.71,112200.0,42.5021,42.5164,42.4736,42.5092,112200.0
2010-01-06 13:00:00,59.71,59.76,59.64,59.7,70500.0,42.5092,42.5448,42.4594,42.5021,70500.0
2010-01-06 13:10:00,59.7,59.77,59.67,59.76,121900.0,42.5021,42.552,42.4808,42.5448,121900.0
2010-01-06 13:20:00,59.76,59.88,59.75,59.85,135300.0,42.5448,42.6303,42.5377,42.6089,135300.0
2010-01-06 13:30:00,59.85,59.85,59.81,59.83,72200.0,42.6089,42.6089,42.5804,42.5947,72200.0
2010-01-06 13:40:00,59.83,59.85,59.79,59.79,96100.0,42.5947,42.6089,42.5662,42.5662,96100.0
2010-01-06 13:50:00,59.79,59.8,59.71,59.78,100600.0,42.5662,42.5733,42.5092,42.5591,100600.0
2010-01-06 14:00:00,59.79,59.89,59.74,59.89,74900.0,42.5662,42.6374,42.5306,42.6374,74900.0
2010-01-06 14:10:00,59.89,59.92,59.84,59.87,67200.0,42.6374,42.6587,42.6018,42.6231,67200.0
2010-01-06 14:20:00,59.86,59.89,59.84,59.88,104400.0,42.616,42.6374,42.6018,42.6303,104400.0
2010-01-06 14:30:00,59.89,60.05,59.89,59.94,104600.0,42.6374,42.7513,42.6374,42.673,104600.0
2010-01-06 14:40:00,59.95,60.01,59.87,60.0,117900.0,42.6801,42.7228,42.6231,42.7157,117900.0
2010-01-06 14:50:00,60.01,60.03,59.98,59.98,65000.0,42.7228,42.7371,42.7015,42.7015,65000.0
2010-01-06 15:00:00,59.98,60.0,59.86,59.87,56000.0,42.7015,42.7157,42.616,42.6231,56000.0
2010-01-06 15:10:00,59.87,59.92,59.86,59.9,57700.0,42.6231,42.6587,42.616,42.6445,57700.0
2010-01-06 15:20:00,59.9,60.0,59.9,59.99,159500.0,42.6445,42.7157,42.6445,42.7086,159500.0
2010-01-06 15:30:00,59.99,60.0,59.96,59.96,96200.0,42.7086,42.7157,42.6872,42.6872,96200.0
2010-01-06 15:40:00,59.97,59.97,59.88,59.91,205700.0,42.6943,42.6943,42.6303,42.6516,205700.0
2010-01-06 15:50:00,59.91,60.01,59.87,60.01,365600.0,42.6516,42.7228,42.6231,42.7228,365600.0
2010-01-07 09:30:00,60.08,60.44,59.78,59.84,266900.0,42.7727,43.0289,42.5591,42.6018,266900.0
2010-01-07 09:40:00,59.84,59.92,59.61,59.63,206400.0,42.6018,42.6587,42.438,42.4523,206400.0
2010-01-07 09:50:00,59.63,59.69,59.38,59.4,251600.0,42.4523,42.495,42.2743,42.2885,251600.0
2010-01-07 10:00:00,59.4,60.0,59.26,59.51,299900.0,42.2885,42.7157,42.1889,42.3669,299900.0
2010-01-07 10:10:00,59.51,59.58,59.42,59.47,101400.0,42.3669,42.4167,42.3028,42.3384,101400.0
2010-01-07 10:20:00,59.48,59.68,59.44,59.65,72300.0,42.3455,42.4879,42.317,42.4665,72300.0
2010-01-07 10:30:00,59.65,59.69,59.55,59.64,97500.0,42.4665,42.495,42.3953,42.4594,97500.0
2010-01-07 10:40:00,59.64,59.72,59.63,59.71,64100.0,42.4594,42.5164,42.4523,42.5092,64100.0
2010-01-07 10:50:00,59.71,59.72,59.63,59.65,50000.0,42.5092,42.5164,42.4523,42.4665,50000.0
2010-01-07 11:00:00,59.65,59.67,59.57,59.65,55500.0,42.4665,42.4808,42.4096,42.4665,55500.0
2010-01-07 11:10:00,59.64,59.66,59.55,59.56,58300.0,42.4594,42.4736,42.3953,42.4024,58300.0
2010-01-07 11:20:00,59.57,59.63,59.51,59.52,72400.0,42.4096,42.4523,42.3669,42.374,72400.0
2010-01-07 11:30:00,59.52,59.55,59.5,59.54,45200.0,42.374,42.3953,42.3597,42.3882,45200.0
2010-01-07 11:40:00,59.54,59.56,59.46,59.5,61400.0,42.3882,42.4024,42.3313,42.3597,61400.0
2010-01-07 11:50:00,59.51,59.52,59.46,59.5,63000.0,42.3669,42.374,42.3313,42.3597,63000.0
2010-01-07 12:00:00,59.5,59.52,59.45,59.46,56300.0,42.3597,42.374,42.3241,42.3313,56300.0
2010-01-07 12:10:00,59.45,59.53,59.45,59.51,210700.0,42.3241,42.3811,42.3241,42.3669,210700.0
2010-01-07 12:20:00,59.51,59.52,59.44,59.46,70900.0,42.3669,42.374,42.317,42.3313,70900.0
2010-01-07 12:30:00,59.47,59.52,59.44,59.48,50800.0,42.3384,42.374,42.317,42.3455,50800.0
2010-01-07 12:40:00,59.49,59.58,59.46,59.56,63600.0,42.3526,42.4167,42.3313,42.4024,63600.0
2010-01-07 12:50:00,59.56,59.61,59.56,59.6,98500.0,42.4024,42.438,42.4024,42.4309,98500.0
2010-01-07 13:00:00,59.61,59.65,59.57,59.63,58300.0,42.438,42.4665,42.4096,42.4523,58300.0
2010-01-07 13:10:00,59.64,59.73,59.64,59.67,73300.0,42.4594,42.5235,42.4594,42.4808,73300.0
2010-01-07 13:20:00,59.67,59.71,59.66,59.68,42200.0,42.4808,42.5092,42.4736,42.4879,42200.0
2010-01-07 13:30:00,59.68,59.72,59.67,59.68,95600.0,42.4879,42.5164,42.4808,42.4879,95600.0
2010-01-07 13:40:00,59.68,59.7,59.61,59.62,120600.0,42.4879,42.5021,42.438,42.4452,120600.0
2010-01-07 13:50:00,59.63,59.67,59.6,59.65,68400.0,42.4523,42.4808,42.4309,42.4665,68400.0
2010-01-07 14:00:00,59.63,59.72,59.63,59.67,124600.0,42.4523,42.5164,42.4523,42.4808,124600.0
2010-01-07 14:10:00,59.65,59.68,59.61,59.61,56600.0,42.4665,42.4879,42.438,42.438,56600.0
2010-01-07 14:20:00,59.63,59.64,59.58,59.59,104700.0,42.4523,42.4594,42.4167,42.4238,104700.0
2010-01-07 14:30:00,59.6,59.73,59.58,59.73,66600.0,42.4309,42.5235,42.4167,42.5235,66600.0
2010-01-07 14:40:00,59.72,59.76,59.7,59.72,101400.0,42.5164,42.5448,42.5021,42.5164,101400.0
2010-01-07 14:50:00,59.72,59.72,59.65,59.69,89300.0,42.5164,42.5164,42.4665,42.495,89300.0
2010-01-07 15:00:00,59.7,59.7,59.61,59.61,150200.0,42.5021,42.5021,42.438,42.438,150200.0
2010-01-07 15:10:00,59.62,59.63,59.6,59.63,65100.0,42.4452,42.4523,42.4309,42.4523,65100.0
2010-01-07 15:20:00,59.63,59.64,59.6,59.6,124400.0,42.4523,42.4594,42.4309,42.4309,124400.0
2010-01-07 15:30:00,59.61,59.72,59.61,59.72,119000.0,42.438,42.5164,42.438,42.5164,119000.0
2010-01-07 15:40:00,59.72,59.72,59.65,59.65,178700.0,42.5164,42.5164,42.4665,42.4665,178700.0
2010-01-07 15:50:00,59.66,59.72,59.59,59.71,382700.0,42.4736,42.5164,42.4238,42.5092,382700.0
2010-01-08 09:30:00,59.47,59.61,59.3,59.35,166700.0,42.3384,42.438,42.2173,42.2529,166700.0
2010-01-08 09:40:00,59.35,59.42,59.2,59.31,116200.0,42.2529,42.3028,42.1462,42.2245,116200.0
2010-01-08 09:50:00,59.32,59.39,59.13,59.32,77600.0,42.2316,42.2814,42.0963,42.2316,77600.0
2010-01-08 10:00:00,59.34,59.51,59.32,59.41,68200.0,42.2458,42.3669,42.2316,42.2957,68200.0
2010-01-08 10:10:00,59.41,59.51,59.36,59.44,50300.0,42.2957,42.3669,42.2601,42.317,50300.0
2010-01-08 10:20:00,59.45,59.48,59.37,59.41,38500.0,42.3241,42.3455,42.2672,42.2957,38500.0
2010-01-08 10:30:00,59.41,59.49,59.33,59.33,39200.0,42.2957,42.3526,42.2387,42.2387,39200.0
2010-01-08 10:40:00,59.33,59.35,59.2,59.24,43000.0,42.2387,42.2529,42.1462,42.1746,43000.0
2010-01-08 10:50:00,59.24,59.34,59.2,59.32,25000.0,42.1746,42.2458,42.1462,42.2316,25000.0
2010-01-08 11:00:00,59.31,59.33,59.23,59.25,71500.0,42.2245,42.2387,42.1675,42.1818,71500.0
2010-01-08 11:10:00,59.24,59.28,59.16,59.25,62700.0,42.1746,42.2031,42.1177,42.1818,62700.0
2010-01-08 11:20:00,59.25,59.33,59.21,59.26,34000.0,42.1818,42.2387,42.1533,42.1889,34000.0
2010-01-08 11:30:00,59.28,59.35,59.26,59.28,47300.0,42.2031,42.2529,42.1889,42.2031,47300.0
2010-01-08 11:40:00,59.28,59.36,59.27,59.35,19800.0,42.2031,42.2601,42.196,42.2529,19800.0
2010-01-08 11:50:00,59.34,59.42,59.28,59.41,33600.0,42.2458,42.3028,42.2031,42.2957,33600.0
2010-01-08 12:00:00,59.41,59.47,59.38,59.39,28800.0,42.2957,42.3384,42.2743,42.2814,28800.0
2010-01-08 12:10:00,59.39,59.44,59.34,59.34,28700.0,42.2814,42.317,42.2458,42.2458,28700.0
2010-01-08 12:20:00,59.34,59.4,59.34,59.38,19000.0,42.2458,42.2885,42.2458,42.2743,19000.0
2010-01-08 12:30:00,59.37,59.38,59.34,59.37,14700.0,42.2672,42.2743,42.2458,42.2672,14700.0
2010-01-08 12:40:00,59.37,59.39,59.33,59.36,26900.0,42.2672,42.2814,42.2387,42.2601,26900.0
2010-01-08 12:50:00,59.35,59.42,59.29,59.4,59600.0,42.2529,42.3028,42.2102,42.2885,59600.0
2010-01-08 13:00:00,59.4,59.51,59.39,59.46,30300.0,42.2885,42.3669,42.2814,42.3313,30300.0
2010-01-08 13:10:00,59.45,59.46,59.4,59.4,30800.0,42.3241,42.3313,42.2885,42.2885,30800.0
2010-01-08 13:20:00,59.4,59.44,59.38,59.39,24200.0,42.2885,42.317,42.2743,42.2814,24200.0
2010-01-08 13:30:00,59.4,59.48,59.36,59.36,47500.0,42.2885,42.3455,42.2601,42.2601,47500.0
2010-01-08 13:40:00,59.36,59.36,59.25,59.26,74800.0,42.2601,42.2601,42.1818,42.1889,74800.0
2010-01-08 13:50:00,59.26,59.3,59.22,59.23,34000.0,42.1889,42.2173,42.1604,42.1675,34000.0
2010-01-08 14:00:00,59.22,59.26,59.21,59.24,36400.0,42.1604,42.1889,42.1533,42.1746,36400.0
2010-01-08 14:10:00,59.24,59.24,59.18,59.19,39500.0,42.1746,42.1746,42.1319,42.139,39500.0
2010-01-08 14:20:00,59.18,59.21,59.15,59.16,42100.0,42.1319,42.1533,42.1106,42.1177,42100.0
2010-01-08 14:30:00,59.17,59.18,59.15,59.15,35100.0,42.1248,42.1319,42.1106,42.1106,35100.0
2010-01-08 14:40:00,59.15,59.18,59.11,59.13,51400.0,42.1106,42.1319,42.0821,42.0963,51400.0
2010-01-08 14:50:00,59.13,59.16,59.1,59.13,42700.0,42.0963,42.1177,42.075,42.0963,42700.0
2010-01-08 15:00:00,59.13,59.17,59.1,59.15,45700.0,42.0963,42.1248,42.075,42.1106,45700.0
2010-01-08 15:10:00,59.15,59.17,59.1,59.16,61200.0,42.1106,42.1248,42.075,42.1177,61200.0
2010-01-08 15:20:00,59.15,59.17,59.12,59.15,39700.0,42.1106,42.1248,42.0892,42.1106,39700.0
2010-01-08 15:30:00,59.15,59.25,59.12,59.24,76600.0,42.1106,42.1818,42.0892,42.1746,76600.0
2010-01-08 15:40:00,59.25,59.3,59.23,59.27,104200.0,42.1818,42.2173,42.1675,42.196,104200.0
2010-01-08 15:50:00,59.27,59.34,59.26,59.28,184800.0,42.196,42.2458,42.1889,42.2031,184800.0
2010-01-11 09:30:00,59.21,59.35,59.04,59.13,110400.0,42.1533,42.2529,42.0322,42.0963,110400.0
2010-01-11 09:40:00,59.16,59.16,59.0,59.04,75500.0,42.1177,42.1177,42.0038,42.0322,75500.0
2010-01-11 09:50:00,59.04,59.11,59.02,59.06,69900.0,42.0322,42.0821,42.018,42.0465,69900.0
2010-01-11 10:00:00,59.04,59.11,59.0,59.0,124100.0,42.0322,42.0821,42.0038,42.0038,124100.0
2010-01-11 10:10:00,59.01,59.11,59.0,59.09,70800.0,42.0109,42.0821,42.0038,42.0678,70800.0
2010-01-11 10:20:00,59.07,59.12,59.06,59.1,32300.0,42.0536,42.0892,42.0465,42.075,32300.0
2010-01-11 10:30:00,59.09,59.1,59.01,59.05,27500.0,42.0678,42.075,42.0109,42.0394,27500.0
2010-01-11 10:40:00,59.04,59.13,59.01,59.13,43500.0,42.0322,42.0963,42.0109,42.0963,43500.0
2010-01-11 10:50:00,59.13,59.17,59.05,59.09,42400.0,42.0963,42.1248,42.0394,42.0678,42400.0
2010-01-11 11:00:00,59.09,59.14,59.05,59.08,46200.0,42.0678,42.1034,42.0394,42.0607,46200.0
2010-01-11 11:10:00,59.08,59.12,59.02,59.11,33400.0,42.0607,42.0892,42.018,42.0821,33400.0
2010-01-11 11:20:00,59.12,59.14,59.08,59.09,39600.0,42.0892,42.1034,42.0607,42.0678,39600.0
2010-01-11 11:30:00,59.09,59.14,59.05,59.1,34800.0,42.0678,42.1034,42.0394,42.075,34800.0
2010-01-11 11:40:00,59.1,59.1,59.03,59.04,42700.0,42.075,42.075,42.0251,42.0322,42700.0
2010-01-11 11:50:00,59.05,59.1,59.03,59.07,22100.0,42.0394,42.075,42.0251,42.0536,22100.0
2010-01-11 12:00:00,59.06,59.1,59.04,59.06,26200.0,42.0465,42.075,42.0322,42.0465,26200.0
2010-01-11 12:10:00,59.05,59.12,59.05,59.07,22900.0,42.0394,42.0892,42.0394,42.0536,22900.0
2010-01-11 12:20:00,59.08,59.09,59.05,59.08,31000.0,42.0607,42.0678,42.0394,42.0607,31000.0
2010-01-11 12:30:00,59.07,59.11,59.05,59.1,23700.0,42.0536,42.0821,42.0394,42.075,23700.0
2010-01-11 12:40:00,59.1,59.1,59.05,59.05,37200.0,42.075,42.075,42.0394,42.0394,37200.0
2010-01-11 12:50:00,59.05,59.11,59.05,59.1,40200.0,42.0394,42.0821,42.0394,42.075,40200.0
2010-01-11 13:00:00,59.09,59.15,59.06,59.15,23500.0,42.0678,42.1106,42.0465,42.1106,23500.0
2010-01-11 13:10:00,59.15,59.17,59.09,59.14,26800.0,42.1106,42.1248,42.0678,42.1034,26800.0
2010-01-11 13:20:00,59.13,59.14,59.09,59.13,22000.0,42.0963,42.1034,42.0678,42.0963,22000.0
2010-01-11 13:30:00,59.13,59.13,59.1,59.12,13300.0,42.0963,42.0963,42.075,42.0892,13300.0
2010-01-11 13:40:00,59.11,59.14,59.08,59.11,17000.0,42.0821,42.1034,42.0607,42.0821,17000.0
2010-01-11 13:50:00,59.11,59.16,59.1,59.16,21200.0,42.0821,42.1177,42.075,42.1177,21200.0
2010-01-11 14:00:00,59.16,59.23,59.15,59.17,54300.0,42.1177,42.1675,42.1106,42.1248,54300.0
2010-01-11 14:10:00,59.16,59.25,59.16,59.22,36500.0,42.1177,42.1818,42.1177,42.1604,36500.0
2010-01-11 14:20:00,59.22,59.25,59.2,59.22,15000.0,42.1604,42.1818,42.1462,42.1604,15000.0
2010-01-11 14:30:00,59.21,59.25,59.2,59.24,20600.0,42.1533,42.1818,42.1462,42.1746,20600.0
2010-01-11 14:40:00,59.22,59.25,59.21,59.21,42600.0,42.1604,42.1818,42.1533,42.1533,42600.0
2010-01-11 14:50:00,59.22,59.25,59.21,59.23,27400.0,42.1604,42.1818,42.1533,42.1675,27400.0
2010-01-11 15:00:00,59.22,59.37,59.21,59.35,51800.0,42.1604,42.2672,42.1533,42.2529,51800.0
2010-01-11 15:10:00,59.35,59.38,59.32,59.36,39400.0,42.2529,42.2743,42.2316,42.2601,39400.0
2010-01-11 15:20:00,59.36,59.38,59.27,59.35,42400.0,42.2601,42.2743,42.196,42.2529,42400.0
2010-01-11 15:30:00,59.34,59.42,59.34,59.4,53400.0,42.2458,42.3028,42.2458,42.2885,53400.0
2010-01-11 15:40:00,59.4,59.41,59.33,59.36,44900.0,42.2885,42.2957,42.2387,42.2601,44900.0
2010-01-11 15:50:00,59.37,59.4,59.29,59.35,148100.0,42.2672,42.2885,42.2102,42.2529,148100.0
2010-01-12 09:30:00,59.23,59.39,59.1,59.15,89200.0,42.1675,42.2814,42.075,42.1106,89200.0
2010-01-12 09:40:00,59.14,59.19,59.0,59.07,134200.0,42.1034,42.139,42.0038,42.0536,134200.0
2010-01-12 09:50:00,59.08,59.16,59.03,59.07,58200.0,42.0607,42.1177,42.0251,42.0536,58200.0
2010-01-12 10:00:00,59.07,59.12,59.0,59.04,55100.0,42.0536,42.0892,42.0038,42.0322,55100.0
2010-01-12 10:10:00,59.04,59.1,59.01,59.04,37300.0,42.0322,42.075,42.0109,42.0322,37300.0
2010-01-12 10:20:00,59.05,59.2,59.01,59.15,43300.0,42.0394,42.1462,42.0109,42.1106,43300.0
2010-01-12 10:30:00,59.17,59.17,59.07,59.1,29600.0,42.1248,42.1248,42.0536,42.075,29600.0
2010-01-12 10:40:00,59.09,59.16,59.08,59.16,71800.0,42.0678,42.1177,42.0607,42.1177,71800.0
2010-01-12 10:50:00,59.18,59.21,59.13,59.15,42900.0,42.1319,42.1533,42.0963,42.1106,42900.0
2010-01-12 11:00:00,59.15,59.15,59.07,59.14,42600.0,42.1106,42.1106,42.0536,42.1034,42600.0
2010-01-12 11:10:00,59.13,59.17,59.03,59.05,24000.0,42.0963,42.1248,42.0251,42.0394,24000.0
2010-01-12 11:20:00,59.04,59.08,59.03,59.04,21200.0,42.0322,42.0607,42.0251,42.0322,21200.0
2010-01-12 11:30:00,59.05,59.07,59.0,59.02,40900.0,42.0394,42.0536,42.0038,42.018,40900.0
2010-01-12 11:40:00,59.01,59.04,58.96,59.03,54800.0,42.0109,42.0322,41.9753,42.0251,54800.0
2010-01-12 11:50:00,59.03,59.1,59.02,59.05,39500.0,42.0251,42.075,42.018,42.0394,39500.0
2010-01-12 12:00:00,59.06,59.06,58.95,58.99,42200.0,42.0465,42.0465,41.9682,41.9966,42200.0
2010-01-12 12:10:00,59.0,59.02,58.95,59.0,21500.0,42.0038,42.018,41.9682,42.0038,21500.0
2010-01-12 12:20:00,59.01,59.04,58.9,58.94,78900.0,42.0109,42.0322,41.9326,41.9611,78900.0
2010-01-12 12:30:00,58.94,58.98,58.85,58.95,47700.0,41.9611,41.9895,41.897,41.9682,47700.0
2010-01-12 12:40:00,58.95,58.95,58.85,58.86,34600.0,41.9682,41.9682,41.897,41.9041,34600.0
2010-01-12 12:50:00,58.86,58.87,58.8,58.84,40900.0,41.9041,41.9112,41.8614,41.8899,40900.0
2010-01-12 13:00:00,58.84,58.84,58.76,58.77,45700.0,41.8899,41.8899,41.8329,41.84,45700.0
2010-01-12 13:10:00,58.77,58.82,58.72,58.76,34300.0,41.84,41.8756,41.8044,41.8329,34300.0
2010-01-12 13:20:00,58.74,58.86,58.73,58.82,26200.0,41.8187,41.9041,41.8115,41.8756,26200.0
2010-01-12 13:30:00,58.82,58.91,58.81,58.84,27700.0,41.8756,41.9397,41.8685,41.8899,27700.0
2010-01-12 13:40:00,58.85,58.87,58.8,58.83,16800.0,41.897,41.9112,41.8614,41.8827,16800.0
2010-01-12 13:50:00,58.83,58.9,58.82,58.89,30700.0,41.8827,41.9326,41.8756,41.9255,30700.0
2010-01-12 14:00:00,58.89,58.89,58.8,58.88,18600.0,41.9255,41.9255,41.8614,41.9183,18600.0
2010-01-12 14:10:00,58.87,58.88,58.79,58.83,28900.0,41.9112,41.9183,41.8543,41.8827,28900.0
2010-01-12 14:20:00,58.84,58.86,58.8,58.81,32800.0,41.8899,41.9041,41.8614,41.8685,32800.0
2010-01-12 14:30:00,58.82,58.84,58.8,58.8,36900.0,41.8756,41.8899,41.8614,41.8614,36900.0
2010-01-12 14:40:00,58.8,58.89,58.77,58.89,27000.0,41.8614,41.9255,41.84,41.9255,27000.0
2010-01-12 14:50:00,58.89,58.95,58.82,58.93,58100.0,41.9255,41.9682,41.8756,41.9539,58100.0
2010-01-12 15:00:00,58.94,58.95,58.89,58.93,32900.0,41.9611,41.9682,41.9255,41.9539,32900.0
2010-01-12 15:10:00,58.93,58.93,58.8,58.8,41600.0,41.9539,41.9539,41.8614,41.8614,41600.0
2010-01-12 15:20:00,58.8,58.91,58.8,58.87,57400.0,41.8614,41.9397,41.8614,41.9112,57400.0
2010-01-12 15:30:00,58.88,58.89,58.8,58.81,86800.0,41.9183,41.9255,41.8614,41.8685,86800.0
2010-01-12 15:40:00,58.82,58.93,58.81,58.91,76300.0,41.8756,41.9539,41.8685,41.9397,76300.0
2010-01-12 15:50:00,58.92,59.07,58.91,59.05,166200.0,41.9468,42.0536,41.9397,42.0394,166200.0
2010-01-13 09:30:00,59.04,59.35,59.04,59.08,92800.0,42.0322,42.2529,42.0322,42.0607,92800.0
2010-01-13 09:40:00,59.06,59.17,59.03,59.04,61300.0,42.0465,42.1248,42.0251,42.0322,61300.0
2010-01-13 09:50:00,59.04,59.17,59.04,59.15,35800.0,42.0322,42.1248,42.0322,42.1106,35800.0
2010-01-13 10:00:00,59.16,59.33,59.16,59.25,64100.0,42.1177,42.2387,42.1177,42.1818,64100.0
2010-01-13 10:10:00,59.24,59.26,59.08,59.12,48800.0,42.1746,42.1889,42.0607,42.0892,48800.0
2010-01-13 10:20:00,59.13,59.2,59.08,59.18,42500.0,42.0963,42.1462,42.0607,42.1319,42500.0
2010-01-13 10:30:00,59.16,59.18,59.04,59.06,47800.0,42.1177,42.1319,42.0322,42.0465,47800.0
2010-01-13 10:40:00,59.06,59.09,59.02,59.02,30500.0,42.0465,42.0678,42.018,42.018,30500.0
2010-01-13 10:50:00,59.02,59.09,58.94,59.04,40100.0,42.018,42.0678,41.9611,42.0322,40100.0
2010-01-13 11:00:00,59.04,59.08,58.98,59.02,28600.0,42.0322,42.0607,41.9895,42.018,28600.0
2010-01-13 11:10:00,59.02,59.04,58.99,59.03,30700.0,42.018,42.0322,41.9966,42.0251,30700.0
2010-01-13 11:20:00,59.03,59.1,59.0,59.07,60500.0,42.0251,42.075,42.0038,42.0536,60500.0
2010-01-13 11:30:00,59.08,59.11,59.04,59.08,48100.0,42.0607,42.0821,42.0322,42.0607,48100.0
2010-01-13 11:40:00,59.08,59.12,59.06,59.1,29500.0,42.0607,42.0892,42.0465,42.075,29500.0
2010-01-13 11:50:00,59.1,59.19,59.1,59.1,33100.0,42.075,42.139,42.075,42.075,33100.0
2010-01-13 12:00:00,59.11,59.21,59.11,59.21,32800.0,42.0821,42.1533,42.0821,42.1533,32800.0
2010-01-13 12:10:00,59.2,59.25,59.14,59.22,36800.0,42.1462,42.1818,42.1034,42.1604,36800.0
2010-01-13 12:20:00,59.21,59.28,59.15,59.24,33900.0,42.1533,42.2031,42.1106,42.1746,33900.0
2010-01-13 12:30:00,59.25,59.35,59.2,59.2,61400.0,42.1818,42.2529,42.1462,42.1462,61400.0
2010-01-13 12:40:00,59.21,59.34,59.21,59.29,46500.0,42.1533,42.2458,42.1533,42.2102,46500.0
2010-01-13 12:50:00,59.29,59.38,59.28,59.29,35600.0,42.2102,42.2743,42.2031,42.2102,35600.0
2010-01-13 13:00:00,59.3,59.32,59.27,59.31,15400.0,42.2173,42.2316,42.196,42.2245,15400.0
2010-01-13 13:10:00,59.31,59.34,59.28,59.34,17300.0,42.2245,42.2458,42.2031,42.2458,17300.0
2010-01-13 13:20:00,59.33,59.37,59.3,59.36,38400.0,42.2387,42.2672,42.2173,42.2601,38400.0
2010-01-13 13:30:00,59.36,59.39,59.32,59.32,31400.0,42.2601,42.2814,42.2316,42.2316,31400.0
2010-01-13 13:40:00,59.31,59.33,59.3,59.31,30700.0,42.2245,42.2387,42.2173,42.2245,30700.0
2010-01-13 13:50:00,59.3,59.32,59.24,59.27,33400.0,42.2173,42.2316,42.1746,42.196,33400.0
2010-01-13 14:00:00,59.27,59.35,59.25,59.27,49600.0,42.196,42.2529,42.1818,42.196,49600.0
2010-01-13 14:10:00,59.28,59.33,59.24,59.27,20500.0,42.2031,42.2387,42.1746,42.196,20500.0
2010-01-13 14:20:00,59.28,59.29,59.24,59.25,33200.0,42.2031,42.2102,42.1746,42.1818,33200.0
2010-01-13 14:30:00,59.26,59.31,59.26,59.28,33000.0,42.1889,42.2245,42.1889,42.2031,33000.0
2010-01-13 14:40:00,59.28,59.38,59.26,59.37,49000.0,42.2031,42.2743,42.1889,42.2672,49000.0
2010-01-13 14:50:00,59.38,59.42,59.32,59.41,76400.0,42.2743,42.3028,42.2316,42.2957,76400.0
2010-01-13 15:00:00,59.42,59.42,59.35,59.42,42900.0,42.3028,42.3028,42.2529,42.3028,42900.0
2010-01-13 15:10:00,59.42,59.42,59.32,59.34,42900.0,42.3028,42.3028,42.2316,42.2458,42900.0
2010-01-13 15:20:00,59.35,59.53,59.34,59.47,64300.0,42.2529,42.3811,42.2458,42.3384,64300.0
2010-01-13 15:30:00,59.47,59.59,59.43,59.44,84000.0,42.3384,42.4238,42.3099,42.317,84000.0
2010-01-13 15:40:00,59.44,59.46,59.37,59.4,69500.0,42.317,42.3313,42.2672,42.2885,69500.0
2010-01-13 15:50:00,59.41,59.43,59.33,59.39,173300.0,42.2957,42.3099,42.2387,42.2814,173300.0
2010-01-14 09:30:00,59.12,59.25,59.02,59.02,60900.0,42.0892,42.1818,42.018,42.018,60900.0
2010-01-14 09:40:00,59.02,59.16,58.91,59.09,79900.0,42.018,42.1177,41.9397,42.0678,79900.0
2010-01-14 09:50:00,59.1,59.11,58.94,58.95,41100.0,42.075,42.0821,41.9611,41.9682,41100.0
2010-01-14 10:00:00,58.95,59.05,58.87,58.98,77000.0,41.9682,42.0394,41.9112,41.9895,77000.0
2010-01-14 10:10:00,58.97,59.0,58.8,58.85,79200.0,41.9824,42.0038,41.8614,41.897,79200.0
2010-01-14 10:20:00,58.85,58.94,58.8,58.87,65600.0,41.897,41.9611,41.8614,41.9112,65600.0
2010-01-14 10:30:00,58.87,59.04,58.86,59.04,34500.0,41.9112,42.0322,41.9041,42.0322,34500.0
2010-01-14 10:40:00,59.03,59.03,58.9,58.96,31000.0,42.0251,42.0251,41.9326,41.9753,31000.0
2010-01-14 10:50:00,58.96,59.02,58.92,59.01,30000.0,41.9753,42.018,41.9468,42.0109,30000.0
2010-01-14 11:00:00,59.01,59.02,58.89,58.97,40600.0,42.0109,42.018,41.9255,41.9824,40600.0
2010-01-14 11:10:00,58.97,59.04,58.95,59.04,20600.0,41.9824,42.0322,41.9682,42.0322,20600.0
2010-01-14 11:20:00,59.05,59.09,59.0,59.08,28800.0,42.0394,42.0678,42.0038,42.0607,28800.0
2010-01-14 11:30:00,59.08,59.18,59.08,59.16,47300.0,42.0607,42.1319,42.0607,42.1177,47300.0
2010-01-14 11:40:00,59.16,59.16,59.09,59.11,19200.0,42.1177,42.1177,42.0678,42.0821,19200.0
2010-01-14 11:50:00,59.11,59.11,58.98,59.0,53400.0,42.0821,42.0821,41.9895,42.0038,53400.0
2010-01-14 12:00:00,59.0,59.0,58.92,58.95,49500.0,42.0038,42.0038,41.9468,41.9682,49500.0
2010-01-14 12:10:00,58.94,59.01,58.91,58.96,15000.0,41.9611,42.0109,41.9397,41.9753,15000.0
2010-01-14 12:20:00,58.97,59.01,58.96,58.97,22400.0,41.9824,42.0109,41.9753,41.9824,22400.0
2010-01-14 12:30:00,58.99,59.03,58.93,58.95,26400.0,41.9966,42.0251,41.9539,41.9682,26400.0
2010-01-14 12:40:00,58.96,58.99,58.93,58.95,19300.0,41.9753,41.9966,41.9539,41.9682,19300.0
2010-01-14 12:50:00,58.94,59.05,58.93,59.05,15200.0,41.9611,42.0394,41.9539,42.0394,15200.0
2010-01-14 13:00:00,59.05,59.06,58.92,58.96,34100.0,42.0394,42.0465,41.9468,41.9753,34100.0
2010-01-14 13:10:00,58.96,58.96,58.9,58.9,38200.0,41.9753,41.9753,41.9326,41.9326,38200.0
2010-01-14 13:20:00,58.89,58.93,58.88,58.92,25100.0,41.9255,41.9539,41.9183,41.9468,25100.0
2010-01-14 13:30:00,58.94,59.02,58.92,58.92,17000.0,41.9611,42.018,41.9468,41.9468,17000.0
2010-01-14 13:40:00,58.92,58.94,58.88,58.88,18600.0,41.9468,41.9611,41.9183,41.9183,18600.0
2010-01-14 13:50:00,58.89,58.9,58.84,58.86,48900.0,41.9255,41.9326,41.8899,41.9041,48900.0
2010-01-14 14:00:00,58.86,58.89,58.83,58.85,30400.0,41.9041,41.9255,41.8827,41.897,30400.0
2010-01-14 14:10:00,58.85,58.86,58.8,58.85,37900.0,41.897,41.9041,41.8614,41.897,37900.0
2010-01-14 14:20:00,58.85,58.87,58.82,58.85,47400.0,41.897,41.9112,41.8756,41.897,47400.0
2010-01-14 14:30:00,58.84,58.9,58.84,58.87,29600.0,41.8899,41.9326,41.8899,41.9112,29600.0
2010-01-14 14:40:00,58.87,58.9,58.8,58.81,39400.0,41.9112,41.9326,41.8614,41.8685,39400.0
2010-01-14 14:50:00,58.82,58.88,58.81,58.83,36800.0,41.8756,41.9183,41.8685,41.8827,36800.0
2010-01-14 15:00:00,58.84,58.88,58.83,58.84,86300.0,41.8899,41.9183,41.8827,41.8899,86300.0
2010-01-14 15:10:00,58.84,58.86,58.77,58.81,80900.0,41.8899,41.9041,41.84,41.8685,80900.0
2010-01-14 15:20:00,58.81,58.82,58.75,58.78,67800.0,41.8685,41.8756,41.8258,41.8471,67800.0
2010-01-14 15:30:00,58.78,58.81,58.75,58.79,70700.0,41.8471,41.8685,41.8258,41.8543,70700.0
2010-01-14 15:40:00,58.8,58.81,58.76,58.8,130700.0,41.8614,41.8685,41.8329,41.8614,130700.0
2010-01-14 15:50:00,58.8,58.8,58.71,58.72,263000.0,41.8614,41.8614,41.7973,41.8044,263000.0
2010-01-15 09:30:00,58.77,58.99,58.5,58.9,670400.0,41.84,41.9966,41.6478,41.9326,670400.0
2010-01-15 09:40:00,58.89,58.97,58.7,58.7,99700.0,41.9255,41.9824,41.7902,41.7902,99700.0
2010-01-15 09:50:00,58.7,58.73,58.5,58.63,209100.0,41.7902,41.8115,41.6478,41.7404,209100.0
2010-01-15 10:00:00,58.61,58.65,58.5,58.6,116100.0,41.7261,41.7546,41.6478,41.719,116100.0
2010-01-15 10:10:00,58.57,58.69,58.43,58.6,117400.0,41.6976,41.7831,41.598,41.719,117400.0
2010-01-15 10:20:00,58.59,58.74,58.54,58.72,69100.0,41.7119,41.8187,41.6763,41.8044,69100.0
2010-01-15 10:30:00,58.72,58.81,58.7,58.72,68800.0,41.8044,41.8685,41.7902,41.8044,68800.0
2010-01-15 10:40:00,58.71,58.81,58.66,58.81,78900.0,41.7973,41.8685,41.7617,41.8685,78900.0
2010-01-15 10:50:00,58.81,58.83,58.68,58.74,39100.0,41.8685,41.8827,41.776,41.8187,39100.0
2010-01-15 11:00:00,58.75,58.81,58.69,58.81,43200.0,41.8258,41.8685,41.7831,41.8685,43200.0
2010-01-15 11:10:00,58.8,58.91,58.78,58.91,47000.0,41.8614,41.9397,41.8471,41.9397,47000.0
2010-01-15 11:20:00,58.91,58.91,58.8,58.87,49600.0,41.9397,41.9397,41.8614,41.9112,49600.0
2010-01-15 11:30:00,58.87,58.87,58.66,58.66,68200.0,41.9112,41.9112,41.7617,41.7617,68200.0
2010-01-15 11:40:00,58.66,58.75,58.66,58.74,47900.0,41.7617,41.8258,41.7617,41.8187,47900.0
2010-01-15 11:50:00,58.75,58.76,58.6,58.63,35000.0,41.8258,41.8329,41.719,41.7404,35000.0
2010-01-15 12:00:00,58.63,58.69,58.58,58.69,23400.0,41.7404,41.7831,41.7048,41.7831,23400.0
2010-01-15 12:10:00,58.69,58.69,58.6,58.61,37500.0,41.7831,41.7831,41.719,41.7261,37500.0
2010-01-15 12:20:00,58.61,58.65,58.55,58.55,38800.0,41.7261,41.7546,41.6834,41.6834,38800.0
2010-01-15 12:30:00,58.55,58.6,58.55,58.58,38800.0,41.6834,41.719,41.6834,41.7048,38800.0
2010-01-15 12:40:00,58.59,58.61,58.51,58.53,42800.0,41.7119,41.7261,41.6549,41.6692,42800.0
2010-01-15 12:50:00,58.53,58.54,58.5,58.53,39900.0,41.6692,41.6763,41.6478,41.6692,39900.0
2010-01-15 13:00:00,58.52,58.54,58.5,58.5,37200.0,41.662,41.6763,41.6478,41.6478,37200.0
2010-01-15 13:10:00,58.5,58.55,58.49,58.53,28500.0,41.6478,41.6834,41.6407,41.6692,28500.0
2010-01-15 13:20:00,58.53,58.61,58.52,58.57,86700.0,41.6692,41.7261,41.662,41.6976,86700.0
2010-01-15 13:30:00,58.57,58.69,58.56,58.69,62400.0,41.6976,41.7831,41.6905,41.7831,62400.0
2010-01-15 13:40:00,58.69,58.77,58.68,58.76,36400.0,41.7831,41.84,41.776,41.8329,36400.0
2010-01-15 13:50:00,58.75,58.76,58.69,58.75,26200.0,41.8258,41.8329,41.7831,41.8258,26200.0
2010-01-15 14:00:00,58.74,58.77,58.72,58.77,37600.0,41.8187,41.84,41.8044,41.84,37600.0
2010-01-15 14:10:00,58.77,58.83,58.74,58.76,55200.0,41.84,41.8827,41.8187,41.8329,55200.0
2010-01-15 14:20:00,58.75,58.78,58.72,58.75,30600.0,41.8258,41.8471,41.8044,41.8258,30600.0
2010-01-15 14:30:00,58.74,58.75,58.68,58.7,26000.0,41.8187,41.8258,41.776,41.7902,26000.0
2010-01-15 14:40:00,58.71,58.72,58.66,58.67,30600.0,41.7973,41.8044,41.7617,41.7688,30600.0
2010-01-15 14:50:00,58.66,58.68,58.62,58.66,36000.0,41.7617,41.776,41.7332,41.7617,36000.0
2010-01-15 15:00:00,58.66,58.76,58.66,58.75,31300.0,41.7617,41.8329,41.7617,41.8258,31300.0
2010-01-15 15:10:00,58.74,58.84,58.74,58.76,37300.0,41.8187,41.8899,41.8187,41.8329,37300.0
2010-01-15 15:20:00,58.77,58.8,58.75,58.77,26200.0,41.84,41.8614,41.8258,41.84,26200.0
2010-01-15 15:30:00,58.78,58.82,58.73,58.76,44700.0,41.8471,41.8756,41.8115,41.8329,44700.0
2010-01-15 15:40:00,58.76,58.79,58.72,58.78,58500.0,41.8329,41.8543,41.8044,41.8471,58500.0
2010-01-15 15:50:00,58.78,58.82,58.76,58.79,151200.0,41.8471,41.8756,41.8329,41.8543,151200.0
2010-01-19 09:30:00,59.17,59.18,58.8,58.81,75700.0,42.1248,42.1319,41.8614,41.8685,75700.0
2010-01-19 09:40:00,58.8,59.0,58.79,59.0,61300.0,41.8614,42.0038,41.8543,42.0038,61300.0
2010-01-19 09:50:00,58.99,59.1,58.91,58.91,58000.0,41.9966,42.075,41.9397,41.9397,58000.0
2010-01-19 10:00:00,58.91,59.02,58.86,58.98,82300.0,41.9397,42.018,41.9041,41.9895,82300.0
2010-01-19 10:10:00,58.96,59.18,58.96,59.18,63100.0,41.9753,42.1319,41.9753,42.1319,63100.0
2010-01-19 10:20:00,59.17,59.17,58.99,58.99,54200.0,42.1248,42.1248,41.9966,41.9966,54200.0
2010-01-19 10:30:00,59.0,59.14,58.99,59.14,45200.0,42.0038,42.1034,41.9966,42.1034,45200.0
2010-01-19 10:40:00,59.13,59.24,59.13,59.22,62600.0,42.0963,42.1746,42.0963,42.1604,62600.0
2010-01-19 10:50:00,59.23,59.27,59.23,59.27,33600.0,42.1675,42.196,42.1675,42.196,33600.0
2010-01-19 11:00:00,59.27,59.28,59.21,59.24,37600.0,42.196,42.2031,42.1533,42.1746,37600.0
2010-01-19 11:10:00,59.24,59.26,59.16,59.16,58100.0,42.1746,42.1889,42.1177,42.1177,58100.0
2010-01-19 11:20:00,59.16,59.17,59.08,59.12,28900.0,42.1177,42.1248,42.0607,42.0892,28900.0
2010-01-19 11:30:00,59.13,59.2,59.09,59.09,32700.0,42.0963,42.1462,42.0678,42.0678,32700.0
2010-01-19 11:40:00,59.09,59.1,58.99,59.01,44000.0,42.0678,42.075,41.9966,42.0109,44000.0
2010-01-19 11:50:00,59.0,59.11,59.0,59.06,25000.0,42.0038,42.0821,42.0038,42.0465,25000.0
2010-01-19 12:00:00,59.06,59.17,59.04,59.06,58700.0,42.0465,42.1248,42.0322,42.0465,58700.0
2010-01-19 12:10:00,59.06,59.12,59.06,59.11,34000.0,42.0465,42.0892,42.0465,42.0821,34000.0
2010-01-19 12:20:00,59.12,59.16,59.08,59.11,26800.0,42.0892,42.1177,42.0607,42.0821,26800.0
2010-01-19 12:30:00,59.12,59.14,59.09,59.09,25200.0,42.0892,42.1034,42.0678,42.0678,25200.0
2010-01-19 12:40:00,59.09,59.09,59.07,59.08,34200.0,42.0678,42.0678,42.0536,42.0607,34200.0
2010-01-19 12:50:00,59.07,59.11,59.03,59.03,46900.0,42.0536,42.0821,42.0251,42.0251,46900.0
2010-01-19 13:00:00,59.03,59.1,59.03,59.03,36100.0,42.0251,42.075,42.0251,42.0251,36100.0
2010-01-19 13:10:00,59.04,59.08,59.01,59.03,52000.0,42.0322,42.0607,42.0109,42.0251,52000.0
2010-01-19 13:20:00,59.03,59.06,59.0,59.03,36500.0,42.0251,42.0465,42.0038,42.0251,36500.0
2010-01-19 13:30:00,59.04,59.04,58.99,59.02,32500.0,42.0322,42.0322,41.9966,42.018,32500.0
2010-01-19 13:40:00,59.02,59.05,58.98,59.01,35400.0,42.018,42.0394,41.9895,42.0109,35400.0
2010-01-19 13:50:00,59.01,59.07,59.0,59.07,48900.0,42.0109,42.0536,42.0038,42.0536,48900.0
2010-01-19 14:00:00,59.07,59.1,59.02,59.08,41600.0,42.0536,42.075,42.018,42.0607,41600.0
2010-01-19 14:10:00,59.09,59.09,59.01,59.06,29000.0,42.0678,42.0678,42.0109,42.0465,29000.0
2010-01-19 14:20:00,59.06,59.09,59.01,59.03,35300.0,42.0465,42.0678,42.0109,42.0251,35300.0
2010-01-19 14:30:00,59.04,59.09,59.04,59.06,37400.0,42.0322,42.0678,42.0322,42.0465,37400.0
2010-01-19 14:40:00,59.05,59.08,59.02,59.03,58700.0,42.0394,42.0607,42.018,42.0251,58700.0
2010-01-19 14:50:00,59.03,59.04,58.99,59.03,73600.0,42.0251,42.0322,41.9966,42.0251,73600.0
2010-01-19 15:00:00,59.02,59.03,58.94,58.95,67700.0,42.018,42.0251,41.9611,41.9682,67700.0
2010-01-19 15:10:00,58.95,58.98,58.93,58.95,68600.0,41.9682,41.9895,41.9539,41.9682,68600.0
2010-01-19 15:20:00,58.95,58.97,58.93,58.96,173100.0,41.9682,41.9824,41.9539,41.9753,173100.0
2010-01-19 15:30:00,58.96,59.0,58.95,58.97,83700.0,41.9753,42.0038,41.9682,41.9824,83700.0
2010-01-19 15:40:00,58.97,58.99,58.94,58.94,130800.0,41.9824,41.9966,41.9611,41.9611,130800.0
2010-01-19 15:50:00,58.95,58.96,58.94,58.95,153700.0,41.9682,41.9753,41.9611,41.9682,153700.0
2010-01-20 09:30:00,58.48,58.68,58.12,58.42,169100.0,41.6336,41.776,41.3773,41.5908,169100.0
2010-01-20 09:40:00,58.43,58.43,58.21,58.41,148400.0,41.598,41.598,41.4413,41.5837,148400.0
2010-01-20 09:50:00,58.4,58.53,58.35,58.5,192900.0,41.5766,41.6692,41.541,41.6478,192900.0
2010-01-20 10:00:00,58.49,58.52,58.27,58.32,114100.0,41.6407,41.662,41.4841,41.5197,114100.0
2010-01-20 10:10:00,58.32,58.36,58.17,58.21,107900.0,41.5197,41.5481,41.4129,41.4413,107900.0
2010-01-20 10:20:00,58.21,58.22,58.03,58.04,147100.0,41.4413,41.4485,41.3132,41.3203,147100.0
2010-01-20 10:30:00,58.04,58.27,58.02,58.23,117800.0,41.3203,41.4841,41.3061,41.4556,117800.0
2010-01-20 10:40:00,58.24,58.27,58.08,58.09,75900.0,41.4627,41.4841,41.3488,41.3559,75900.0
2010-01-20 10:50:00,58.1,58.11,57.92,57.93,182700.0,41.363,41.3702,41.2349,41.242,182700.0
2010-01-20 11:00:00,57.93,57.99,57.8,57.82,151700.0,41.242,41.2847,41.1495,41.1637,151700.0
2010-01-20 11:10:00,57.81,57.89,57.68,57.71,137400.0,41.1566,41.2135,41.064,41.0854,137400.0
2010-01-20 11:20:00,57.71,57.79,57.66,57.79,85200.0,41.0854,41.1423,41.0498,41.1423,85200.0
2010-01-20 11:30:00,57.79,57.85,57.76,57.82,42600.0,41.1423,41.1851,41.121,41.1637,42600.0
2010-01-20 11:40:00,57.82,57.88,57.81,57.81,43100.0,41.1637,41.2064,41.1566,41.1566,43100.0
2010-01-20 11:50:00,57.8,57.82,57.69,57.71,68400.0,41.1495,41.1637,41.0711,41.0854,68400.0
2010-01-20 12:00:00,57.71,57.77,57.64,57.74,77900.0,41.0854,41.1281,41.0355,41.1067,77900.0
2010-01-20 12:10:00,57.76,57.83,57.7,57.8,102000.0,41.121,41.1708,41.0783,41.1495,102000.0
2010-01-20 12:20:00,57.81,57.87,57.8,57.86,110800.0,41.1566,41.1993,41.1495,41.1922,110800.0
2010-01-20 12:30:00,57.86,57.93,57.85,57.93,41300.0,41.1922,41.242,41.1851,41.242,41300.0
2010-01-20 12:40:00,57.93,57.94,57.85,57.86,60700.0,41.242,41.2491,41.1851,41.1922,60700.0
2010-01-20 12:50:00,57.86,57.9,57.73,57.81,171200.0,41.1922,41.2206,41.0996,41.1566,171200.0
2010-01-20 13:00:00,57.81,57.82,57.74,57.79,117000.0,41.1566,41.1637,41.1067,41.1423,117000.0
2010-01-20 13:10:00,57.78,57.79,57.66,57.71,70700.0,41.1352,41.1423,41.0498,41.0854,70700.0
2010-01-20 13:20:00,57.71,57.72,57.62,57.65,82900.0,41.0854,41.0925,41.0213,41.0427,82900.0
2010-01-20 13:30:00,57.64,57.77,57.63,57.75,78600.0,41.0355,41.1281,41.0284,41.1139,78600.0
2010-01-20 13:40:00,57.75,57.87,57.75,57.87,45000.0,41.1139,41.1993,41.1139,41.1993,45000.0
2010-01-20 13:50:00,57.86,57.95,57.86,57.92,107800.0,41.1922,41.2562,41.1922,41.2349,107800.0
2010-01-20 14:00:00,57.92,57.96,57.92,57.94,50100.0,41.2349,41.2634,41.2349,41.2491,50100.0
2010-01-20 14:10:00,57.94,58.04,57.94,58.02,74800.0,41.2491,41.3203,41.2491,41.3061,74800.0
2010-01-20 14:20:00,58.02,58.07,58.02,58.04,64700.0,41.3061,41.3417,41.3061,41.3203,64700.0
2010-01-20 14:30:00,58.03,58.15,58.01,58.14,145200.0,41.3132,41.3986,41.299,41.3915,145200.0
2010-01-20 14:40:00,58.14,58.2,58.11,58.18,102500.0,41.3915,41.4342,41.3702,41.42,102500.0
2010-01-20 14:50:00,58.18,58.29,58.17,58.29,131900.0,41.42,41.4983,41.4129,41.4983,131900.0
2010-01-20 15:00:00,58.29,58.29,58.21,58.21,75700.0,41.4983,41.4983,41.4413,41.4413,75700.0
2010-01-20 15:10:00,58.21,58.24,58.15,58.15,138100.0,41.4413,41.4627,41.3986,41.3986,138100.0
2010-01-20 15:20:00,58.15,58.26,58.15,58.23,94000.0,41.3986,41.4769,41.3986,41.4556,94000.0
2010-01-20 15:30:00,58.23,58.25,58.16,58.2,91800.0,41.4556,41.4698,41.4057,41.4342,91800.0
2010-01-20 15:40:00,58.2,58.35,58.19,58.35,145200.0,41.4342,41.541,41.4271,41.541,145200.0
2010-01-20 15:50:00,58.35,58.35,58.27,58.27,268000.0,41.541,41.541,41.4841,41.4841,268000.0
2010-01-21 09:30:00,58.44,58.44,58.1,58.21,103400.0,41.6051,41.6051,41.363,41.4413,103400.0
2010-01-21 09:40:00,58.21,58.32,58.03,58.18,80100.0,41.4413,41.5197,41.3132,41.42,80100.0
2010-01-21 09:50:00,58.19,58.42,58.1,58.36,105300.0,41.4271,41.5908,41.363,41.5481,105300.0
2010-01-21 10:00:00,58.36,58.6,58.29,58.54,125900.0,41.5481,41.719,41.4983,41.6763,125900.0
2010-01-21 10:10:00,58.54,58.59,58.47,58.53,44900.0,41.6763,41.7119,41.6264,41.6692,44900.0
2010-01-21 10:20:00,58.53,58.53,58.01,58.02,209000.0,41.6692,41.6692,41.299,41.3061,209000.0
2010-01-21 10:30:00,58.0,58.06,57.9,58.04,147300.0,41.2918,41.3346,41.2206,41.3203,147300.0
2010-01-21 10:40:00,58.04,58.1,57.93,57.93,70300.0,41.3203,41.363,41.242,41.242,70300.0
2010-01-21 10:50:00,57.94,57.98,57.9,57.92,64400.0,41.2491,41.2776,41.2206,41.2349,64400.0
2010-01-21 11:00:00,57.93,57.96,57.76,57.78,88600.0,41.242,41.2634,41.121,41.1352,88600.0
2010-01-21 11:10:00,57.81,57.86,57.71,57.74,57900.0,41.1566,41.1922,41.0854,41.1067,57900.0
2010-01-21 11:20:00,57.75,57.83,57.7,57.7,58100.0,41.1139,41.1708,41.0783,41.0783,58100.0
2010-01-21 11:30:00,57.7,57.78,57.62,57.69,70300.0,41.0783,41.1352,41.0213,41.0711,70300.0
2010-01-21 11:40:00,57.7,57.75,57.52,57.61,94500.0,41.0783,41.1139,40.9501,41.0142,94500.0
2010-01-21 11:50:00,57.62,57.76,57.54,57.6,92500.0,41.0213,41.121,40.9644,41.0071,92500.0
2010-01-21 12:00:00,57.6,57.73,57.55,57.7,59200.0,41.0071,41.0996,40.9715,41.0783,59200.0
2010-01-21 12:10:00,57.69,57.76,57.5,57.52,84700.0,41.0711,41.121,40.9359,40.9501,84700.0
2010-01-21 12:20:00,57.51,57.53,57.35,57.43,79300.0,40.943,40.9572,40.8291,40.886,79300.0
2010-01-21 12:30:00,57.43,57.49,57.4,57.43,54000.0,40.886,40.9288,40.8647,40.886,54000.0
2010-01-21 12:40:00,57.42,57.49,57.39,57.4,57600.0,40.8789,40.9288,40.8576,40.8647,57600.0
2010-01-21 12:50:00,57.4,57.54,57.35,57.48,81600.0,40.8647,40.9644,40.8291,40.9216,81600.0
2010-01-21 13:00:00,57.48,57.51,57.35,57.45,59900.0,40.9216,40.943,40.8291,40.9003,59900.0
2010-01-21 13:10:00,57.44,57.5,57.39,57.43,43400.0,40.8932,40.9359,40.8576,40.886,43400.0
2010-01-21 13:20:00,57.44,57.59,57.43,57.55,61700.0,40.8932,40.9999,40.886,40.9715,61700.0
2010-01-21 13:30:00,57.55,57.67,57.53,57.62,42400.0,40.9715,41.0569,40.9572,41.0213,42400.0
2010-01-21 13:40:00,57.63,57.63,57.54,57.58,34100.0,41.0284,41.0284,40.9644,40.9928,34100.0
2010-01-21 13:50:00,57.6,57.63,57.57,57.63,23100.0,41.0071,41.0284,40.9857,41.0284,23100.0
2010-01-21 14:00:00,57.63,57.68,57.44,57.53,62100.0,41.0284,41.064,40.8932,40.9572,62100.0
2010-01-21 14:10:00,57.52,57.53,57.41,57.42,37600.0,40.9501,40.9572,40.8718,40.8789,37600.0
2010-01-21 14:20:00,57.42,57.6,57.4,57.58,80200.0,40.8789,41.0071,40.8647,40.9928,80200.0
2010-01-21 14:30:00,57.57,57.62,57.54,57.61,76500.0,40.9857,41.0213,40.9644,41.0142,76500.0
2010-01-21 14:40:00,57.61,57.61,57.5,57.6,63700.0,41.0142,41.0142,40.9359,41.0071,63700.0
2010-01-21 14:50:00,57.6,57.65,57.55,57.64,69800.0,41.0071,41.0427,40.9715,41.0355,69800.0
2010-01-21 15:00:00,57.65,57.66,57.48,57.55,92400.0,41.0427,41.0498,40.9216,40.9715,92400.0
2010-01-21 15:10:00,57.55,57.55,57.39,57.42,55700.0,40.9715,40.9715,40.8576,40.8789,55700.0
2010-01-21 15:20:00,57.43,57.58,57.42,57.5,66200.0,40.886,40.9928,40.8789,40.9359,66200.0
2010-01-21 15:30:00,57.51,57.61,57.48,57.5,89500.0,40.943,41.0142,40.9216,40.9359,89500.0
2010-01-21 15:40:00,57.51,57.66,57.51,57.6,91800.0,40.943,41.0498,40.943,41.0071,91800.0
2010-01-21 15:50:00,57.61,57.65,57.43,57.52,229700.0,41.0142,41.0427,40.886,40.9501,229700.0
2010-01-22 09:30:00,57.4,57.96,57.35,57.88,185600.0,40.8647,41.2634,40.8291,41.2064,185600.0
2010-01-22 09:40:00,57.88,57.89,57.48,57.68,122800.0,41.2064,41.2135,40.9216,41.064,122800.0
2010-01-22 09:50:00,57.67,57.74,57.57,57.64,73300.0,41.0569,41.1067,40.9857,41.0355,73300.0
2010-01-22 10:00:00,57.66,57.67,57.12,57.13,132500.0,41.0498,41.0569,40.6653,40.6725,132500.0
2010-01-22 10:10:00,57.13,57.28,57.11,57.13,90500.0,40.6725,40.7793,40.6582,40.6725,90500.0
2010-01-22 10:20:00,57.14,57.46,57.05,57.46,112900.0,40.6796,40.9074,40.6155,40.9074,112900.0
2010-01-22 10:30:00,57.45,57.65,57.44,57.63,203600.0,40.9003,41.0427,40.8932,41.0284,203600.0
2010-01-22 10:40:00,57.64,57.72,57.5,57.56,121700.0,41.0355,41.0925,40.9359,40.9786,121700.0
2010-01-22 10:50:00,57.57,57.68,57.51,57.68,62800.0,40.9857,41.064,40.943,41.064,62800.0
2010-01-22 11:00:00,57.68,57.77,57.55,57.55,127700.0,41.064,41.1281,40.9715,40.9715,127700.0
2010-01-22 11:10:00,57.56,57.68,57.49,57.63,74000.0,40.9786,41.064,40.9288,41.0284,74000.0
2010-01-22 11:20:00,57.63,57.68,57.6,57.67,59000.0,41.0284,41.064,41.0071,41.0569,59000.0
2010-01-22 11:30:00,57.67,57.69,57.57,57.63,66000.0,41.0569,41.0711,40.9857,41.0284,66000.0
2010-01-22 11:40:00,57.64,57.77,57.64,57.7,87800.0,41.0355,41.1281,41.0355,41.0783,87800.0
2010-01-22 11:50:00,57.71,57.71,57.59,57.66,44800.0,41.0854,41.0854,40.9999,41.0498,44800.0
2010-01-22 12:00:00,57.65,57.69,57.56,57.62,62700.0,41.0427,41.0711,40.9786,41.0213,62700.0
2010-01-22 12:10:00,57.61,57.7,57.55,57.7,44300.0,41.0142,41.0783,40.9715,41.0783,44300.0
2010-01-22 12:20:00,57.7,57.74,57.64,57.68,65200.0,41.0783,41.1067,41.0355,41.064,65200.0
2010-01-22 12:30:00,57.68,57.73,57.67,57.67,36100.0,41.064,41.0996,41.0569,41.0569,36100.0
2010-01-22 12:40:00,57.67,57.78,57.67,57.73,73000.0,41.0569,41.1352,41.0569,41.0996,73000.0
2010-01-22 12:50:00,57.73,57.8,57.7,57.74,61300.0,41.0996,41.1495,41.0783,41.1067,61300.0
2010-01-22 13:00:00,57.74,57.76,57.7,57.75,57100.0,41.1067,41.121,41.0783,41.1139,57100.0
2010-01-22 13:10:00,57.76,57.79,57.7,57.7,26800.0,41.121,41.1423,41.0783,41.0783,26800.0
2010-01-22 13:20:00,57.71,57.81,57.7,57.75,65200.0,41.0854,41.1566,41.0783,41.1139,65200.0
2010-01-22 13:30:00,57.76,57.77,57.61,57.61,59600.0,41.121,41.1281,41.0142,41.0142,59600.0
2010-01-22 13:40:00,57.6,57.65,57.46,57.56,70300.0,41.0071,41.0427,40.9074,40.9786,70300.0
2010-01-22 13:50:00,57.56,57.61,57.53,57.54,52200.0,40.9786,41.0142,40.9572,40.9644,52200.0
2010-01-22 14:00:00,57.54,57.59,57.5,57.52,57700.0,40.9644,40.9999,40.9359,40.9501,57700.0
2010-01-22 14:10:00,57.52,57.68,57.5,57.63,75500.0,40.9501,41.064,40.9359,41.0284,75500.0
2010-01-22 14:20:00,57.62,57.7,57.6,57.62,58000.0,41.0213,41.0783,41.0071,41.0213,58000.0
2010-01-22 14:30:00,57.62,57.65,57.56,57.6,42200.0,41.0213,41.0427,40.9786,41.0071,42200.0
2010-01-22 14:40:00,57.61,57.63,57.51,57.58,88800.0,41.0142,41.0284,40.943,40.9928,88800.0
2010-01-22 14:50:00,57.58,57.59,57.51,57.53,68900.0,40.9928,40.9999,40.943,40.9572,68900.0
2010-01-22 15:00:00,57.52,57.62,57.47,57.53,108700.0,40.9501,41.0213,40.9145,40.9572,108700.0
2010-01-22 15:10:00,57.53,57.53,57.3,57.33,145200.0,40.9572,40.9572,40.7935,40.8148,145200.0
2010-01-22 15:20:00,57.33,57.4,57.26,57.36,111700.0,40.8148,40.8647,40.765,40.8362,111700.0
2010-01-22 15:30:00,57.36,57.4,57.23,57.25,100900.0,40.8362,40.8647,40.7437,40.7579,100900.0
2010-01-22 15:40:00,57.24,57.29,57.06,57.07,187400.0,40.7508,40.7864,40.6226,40.6297,187400.0
2010-01-22 15:50:00,57.07,57.23,57.04,57.09,344500.0,40.6297,40.7437,40.6084,40.644,344500.0
2010-01-25 09:30:00,57.27,57.42,57.12,57.23,136600.0,40.7721,40.8789,40.6653,40.7437,136600.0
2010-01-25 09:40:00,57.22,57.33,57.15,57.2,79400.0,40.7365,40.8148,40.6867,40.7223,79400.0
2010-01-25 09:50:00,57.2,57.2,57.07,57.07,158600.0,40.7223,40.7223,40.6297,40.6297,158600.0
2010-01-25 10:00:00,57.06,57.09,56.85,56.85,255500.0,40.6226,40.644,40.4731,40.4731,255500.0
2010-01-25 10:10:00,56.86,57.05,56.75,57.04,100200.0,40.4802,40.6155,40.4019,40.6084,100200.0
2010-01-25 10:20:00,57.05,57.22,56.97,57.08,93600.0,40.6155,40.7365,40.5586,40.6369,93600.0
2010-01-25 10:30:00,57.1,57.21,57.04,57.18,62000.0,40.6511,40.7294,40.6084,40.7081,62000.0
2010-01-25 10:40:00,57.18,57.22,57.05,57.2,73500.0,40.7081,40.7365,40.6155,40.7223,73500.0
2010-01-25 10:50:00,57.19,57.31,57.14,57.23,48900.0,40.7152,40.8006,40.6796,40.7437,48900.0
2010-01-25 11:00:00,57.22,57.27,57.06,57.27,47400.0,40.7365,40.7721,40.6226,40.7721,47400.0
2010-01-25 11:10:00,57.26,57.4,57.19,57.39,54600.0,40.765,40.8647,40.7152,40.8576,54600.0
2010-01-25 11:20:00,57.39,57.48,57.35,57.35,39400.0,40.8576,40.9216,40.8291,40.8291,39400.0
2010-01-25 11:30:00,57.35,57.45,57.33,57.35,58800.0,40.8291,40.9003,40.8148,40.8291,58800.0
2010-01-25 11:40:00,57.35,57.49,57.35,57.47,83800.0,40.8291,40.9288,40.8291,40.9145,83800.0
2010-01-25 11:50:00,57.48,57.56,57.45,57.55,51700.0,40.9216,40.9786,40.9003,40.9715,51700.0
2010-01-25 12:00:00,57.54,57.68,57.54,57.62,74600.0,40.9644,41.064,40.9644,41.0213,74600.0
2010-01-25 12:10:00,57.62,57.68,57.55,57.65,59100.0,41.0213,41.064,40.9715,41.0427,59100.0
2010-01-25 12:20:00,57.65,57.74,57.62,57.68,63700.0,41.0427,41.1067,41.0213,41.064,63700.0
2010-01-25 12:30:00,57.68,57.82,57.68,57.8,42900.0,41.064,41.1637,41.064,41.1495,42900.0
2010-01-25 12:40:00,57.8,57.8,57.71,57.73,38700.0,41.1495,41.1495,41.0854,41.0996,38700.0
2010-01-25 12:50:00,57.73,57.79,57.71,57.75,28500.0,41.0996,41.1423,41.0854,41.1139,28500.0
2010-01-25 13:00:00,57.73,57.74,57.66,57.67,31000.0,41.0996,41.1067,41.0498,41.0569,31000.0
2010-01-25 13:10:00,57.66,57.72,57.66,57.7,28500.0,41.0498,41.0925,41.0498,41.0783,28500.0
2010-01-25 13:20:00,57.69,57.78,57.69,57.76,34700.0,41.0711,41.1352,41.0711,41.121,34700.0
2010-01-25 13:30:00,57.76,57.77,57.61,57.7,38400.0,41.121,41.1281,41.0142,41.0783,38400.0
2010-01-25 13:40:00,57.7,57.76,57.67,57.76,44700.0,41.0783,41.121,41.0569,41.121,44700.0
2010-01-25 13:50:00,57.75,57.82,57.75,57.76,21200.0,41.1139,41.1637,41.1139,41.121,21200.0
2010-01-25 14:00:00,57.76,57.78,57.71,57.77,25200.0,41.121,41.1352,41.0854,41.1281,25200.0
2010-01-25 14:10:00,57.76,57.78,57.74,57.77,32500.0,41.121,41.1352,41.1067,41.1281,32500.0
2010-01-25 14:20:00,57.78,57.79,57.72,57.78,30800.0,41.1352,41.1423,41.0925,41.1352,30800.0
2010-01-25 14:30:00,57.77,57.78,57.66,57.67,64000.0,41.1281,41.1352,41.0498,41.0569,64000.0
2010-01-25 14:40:00,57.66,57.71,57.65,57.69,27500.0,41.0498,41.0854,41.0427,41.0711,27500.0
2010-01-25 14:50:00,57.68,57.77,57.68,57.76,34100.0,41.064,41.1281,41.064,41.121,34100.0
2010-01-25 15:00:00,57.76,57.78,57.71,57.76,36200.0,41.121,41.1352,41.0854,41.121,36200.0
2010-01-25 15:10:00,57.76,57.79,57.73,57.73,59300.0,41.121,41.1423,41.0996,41.0996,59300.0
2010-01-25 15:20:00,57.73,57.76,57.71,57.74,61500.0,41.0996,41.121,41.0854,41.1067,61500.0
2010-01-25 15:30:00,57.73,57.79,57.73,57.78,74600.0,41.0996,41.1423,41.0996,41.1352,74600.0
2010-01-25 15:40:00,57.77,57.77,57.59,57.59,62000.0,41.1281,41.1281,40.9999,40.9999,62000.0
2010-01-25 15:50:00,57.59,57.63,57.53,57.56,156100.0,40.9999,41.0284,40.9572,40.9786,156100.0
2010-01-26 09:30:00,57.2,57.58,57.14,57.5,91600.0,40.7223,40.9928,40.6796,40.9359,91600.0
2010-01-26 09:40:00,57.5,57.72,57.41,57.66,116000.0,40.9359,41.0925,40.8718,41.0498,116000.0
2010-01-26 09:50:00,57.64,57.66,57.52,57.58,79300.0,41.0355,41.0498,40.9501,40.9928,79300.0
2010-01-26 10:00:00,57.63,58.21,57.58,58.13,250500.0,41.0284,41.4413,40.9928,41.3844,250500.0
2010-01-26 10:10:00,58.12,58.19,58.01,58.05,102700.0,41.3773,41.4271,41.299,41.3274,102700.0
2010-01-26 10:20:00,58.05,58.12,58.03,58.1,79200.0,41.3274,41.3773,41.3132,41.363,79200.0
2010-01-26 10:30:00,58.09,58.17,58.08,58.16,112300.0,41.3559,41.4129,41.3488,41.4057,112300.0
2010-01-26 10:40:00,58.16,58.28,58.15,58.24,111000.0,41.4057,41.4912,41.3986,41.4627,111000.0
2010-01-26 10:50:00,58.26,58.29,58.12,58.22,52100.0,41.4769,41.4983,41.3773,41.4485,52100.0
2010-01-26 11:00:00,58.22,58.31,58.22,58.3,46000.0,41.4485,41.5125,41.4485,41.5054,46000.0
2010-01-26 11:10:00,58.31,58.31,58.23,58.28,92500.0,41.5125,41.5125,41.4556,41.4912,92500.0
2010-01-26 11:20:00,58.27,58.35,58.23,58.32,46200.0,41.4841,41.541,41.4556,41.5197,46200.0
2010-01-26 11:30:00,58.32,58.48,58.29,58.43,54100.0,41.5197,41.6336,41.4983,41.598,54100.0
2010-01-26 11:40:00,58.44,58.46,58.34,58.4,39600.0,41.6051,41.6193,41.5339,41.5766,39600.0
2010-01-26 11:50:00,58.4,58.46,58.36,58.4,65200.0,41.5766,41.6193,41.5481,41.5766,65200.0
2010-01-26 12:00:00,58.4,58.4,58.29,58.29,38500.0,41.5766,41.5766,41.4983,41.4983,38500.0
2010-01-26 12:10:00,58.29,58.32,58.24,58.28,38400.0,41.4983,41.5197,41.4627,41.4912,38400.0
2010-01-26 12:20:00,58.27,58.3,58.22,58.29,49400.0,41.4841,41.5054,41.4485,41.4983,49400.0
2010-01-26 12:30:00,58.29,58.32,58.24,58.25,35000.0,41.4983,41.5197,41.4627,41.4698,35000.0
2010-01-26 12:40:00,58.26,58.38,58.26,58.38,32000.0,41.4769,41.5624,41.4769,41.5624,32000.0
2010-01-26 12:50:00,58.38,58.38,58.34,58.35,35900.0,41.5624,41.5624,41.5339,41.541,35900.0
2010-01-26 13:00:00,58.36,58.38,58.33,58.34,52900.0,41.5481,41.5624,41.5268,41.5339,52900.0
2010-01-26 13:10:00,58.35,58.38,58.32,58.33,42200.0,41.541,41.5624,41.5197,41.5268,42200.0
2010-01-26 13:20:00,58.33,58.38,58.32,58.35,32800.0,41.5268,41.5624,41.5197,41.541,32800.0
2010-01-26 13:30:00,58.35,58.37,58.33,58.35,31600.0,41.541,41.5553,41.5268,41.541,31600.0
2010-01-26 13:40:00,58.35,58.37,58.34,58.35,32400.0,41.541,41.5553,41.5339,41.541,32400.0
2010-01-26 13:50:00,58.35,58.36,58.3,58.33,29200.0,41.541,41.5481,41.5054,41.5268,29200.0
2010-01-26 14:00:00,58.35,58.4,58.31,58.34,99400.0,41.541,41.5766,41.5125,41.5339,99400.0
2010-01-26 14:10:00,58.34,58.34,58.24,58.26,50900.0,41.5339,41.5339,41.4627,41.4769,50900.0
2010-01-26 14:20:00,58.25,58.29,58.21,58.22,41100.0,41.4698,41.4983,41.4413,41.4485,41100.0
2010-01-26 14:30:00,58.21,58.22,58.05,58.07,206000.0,41.4413,41.4485,41.3274,41.3417,206000.0
2010-01-26 14:40:00,58.07,58.1,58.04,58.1,58500.0,41.3417,41.363,41.3203,41.363,58500.0
2010-01-26 14:50:00,58.1,58.17,58.1,58.15,74700.0,41.363,41.4129,41.363,41.3986,74700.0
2010-01-26 15:00:00,58.15,58.18,58.12,58.14,81200.0,41.3986,41.42,41.3773,41.3915,81200.0
2010-01-26 15:10:00,58.14,58.17,58.1,58.13,90900.0,41.3915,41.4129,41.363,41.3844,90900.0
2010-01-26 15:20:00,58.12,58.15,58.03,58.04,128100.0,41.3773,41.3986,41.3132,41.3203,128100.0
2010-01-26 15:30:00,58.04,58.1,58.0,58.01,112200.0,41.3203,41.363,41.2918,41.299,112200.0
2010-01-26 15:40:00,58.01,58.04,57.97,58.0,204600.0,41.299,41.3203,41.2705,41.2918,204600.0
2010-01-26 15:50:00,58.0,58.04,57.93,57.93,320100.0,41.2918,41.3203,41.242,41.242,320100.0
2010-01-27 09:30:00,57.44,57.79,57.38,57.57,216200.0,40.8932,41.1423,40.8504,40.9857,216200.0
2010-01-27 09:40:00,57.59,58.04,57.43,57.97,366900.0,40.9999,41.3203,40.886,41.2705,366900.0
2010-01-27 09:50:00,57.99,58.02,57.69,57.85,317400.0,41.2847,41.3061,41.0711,41.1851,317400.0
2010-01-27 10:00:00,57.84,57.88,57.63,57.74,120400.0,41.1779,41.2064,41.0284,41.1067,120400.0
2010-01-27 10:10:00,57.76,57.76,57.54,57.63,55200.0,41.121,41.121,40.9644,41.0284,55200.0
2010-01-27 10:20:00,57.62,57.76,57.58,57.74,63900.0,41.0213,41.121,40.9928,41.1067,63900.0
2010-01-27 10:30:00,57.72,57.76,57.65,57.67,76500.0,41.0925,41.121,41.0427,41.0569,76500.0
2010-01-27 10:40:00,57.67,57.74,57.64,57.64,51800.0,41.0569,41.1067,41.0355,41.0355,51800.0
2010-01-27 10:50:00,57.64,57.78,57.62,57.72,124900.0,41.0355,41.1352,41.0213,41.0925,124900.0
2010-01-27 11:00:00,57.71,57.77,57.68,57.69,54400.0,41.0854,41.1281,41.064,41.0711,54400.0
2010-01-27 11:10:00,57.68,57.69,57.51,57.69,61800.0,41.064,41.0711,40.943,41.0711,61800.0
2010-01-27 11:20:00,57.68,57.69,57.53,57.6,50700.0,41.064,41.0711,40.9572,41.0071,50700.0
2010-01-27 11:30:00,57.59,57.62,57.51,57.61,43000.0,40.9999,41.0213,40.943,41.0142,43000.0
2010-01-27 11:40:00,57.62,57.65,57.55,57.6,20500.0,41.0213,41.0427,40.9715,41.0071,20500.0
2010-01-27 11:50:00,57.61,57.67,57.58,57.61,16500.0,41.0142,41.0569,40.9928,41.0142,16500.0
2010-01-27 12:00:00,57.62,57.69,57.62,57.64,21500.0,41.0213,41.0711,41.0213,41.0355,21500.0
2010-01-27 12:10:00,57.65,57.65,57.53,57.53,21100.0,41.0427,41.0427,40.9572,40.9572,21100.0
2010-01-27 12:20:00,57.53,57.54,57.4,57.41,128100.0,40.9572,40.9644,40.8647,40.8718,128100.0
2010-01-27 12:30:00,57.41,57.42,57.29,57.39,64800.0,40.8718,40.8789,40.7864,40.8576,64800.0
2010-01-27 12:40:00,57.4,57.44,57.35,57.41,27200.0,40.8647,40.8932,40.8291,40.8718,27200.0
2010-01-27 12:50:00,57.42,57.42,57.31,57.35,52300.0,40.8789,40.8789,40.8006,40.8291,52300.0
2010-01-27 13:00:00,57.36,57.44,57.36,57.42,31500.0,40.8362,40.8932,40.8362,40.8789,31500.0
2010-01-27 13:10:00,57.44,57.47,57.36,57.38,39000.0,40.8932,40.9145,40.8362,40.8504,39000.0
2010-01-27 13:20:00,57.39,57.46,57.35,57.45,34900.0,40.8576,40.9074,40.8291,40.9003,34900.0
2010-01-27 13:30:00,57.46,57.52,57.45,57.51,37700.0,40.9074,40.9501,40.9003,40.943,37700.0
2010-01-27 13:40:00,57.5,57.54,57.48,57.49,30200.0,40.9359,40.9644,40.9216,40.9288,30200.0
2010-01-27 13:50:00,57.49,57.49,57.44,57.49,16200.0,40.9288,40.9288,40.8932,40.9288,16200.0
2010-01-27 14:00:00,57.49,57.55,57.48,57.52,27800.0,40.9288,40.9715,40.9216,40.9501,27800.0
2010-01-27 14:10:00,57.52,57.58,57.28,57.47,75400.0,40.9501,40.9928,40.7793,40.9145,75400.0
2010-01-27 14:20:00,57.47,57.54,57.33,57.42,87700.0,40.9145,40.9644,40.8148,40.8789,87700.0
2010-01-27 14:30:00,57.44,57.65,57.4,57.62,74700.0,40.8932,41.0427,40.8647,41.0213,74700.0
2010-01-27 14:40:00,57.63,57.77,57.57,57.6,83100.0,41.0284,41.1281,40.9857,41.0071,83100.0
2010-01-27 14:50:00,57.6,57.62,57.48,57.51,62100.0,41.0071,41.0213,40.9216,40.943,62100.0
2010-01-27 15:00:00,57.52,57.59,57.4,57.44,72600.0,40.9501,40.9999,40.8647,40.8932,72600.0
2010-01-27 15:10:00,57.45,57.47,57.36,57.41,76400.0,40.9003,40.9145,40.8362,40.8718,76400.0
2010-01-27 15:20:00,57.41,57.47,57.37,57.45,157500.0,40.8718,40.9145,40.8433,40.9003,157500.0
2010-01-27 15:30:00,57.45,57.56,57.45,57.48,157900.0,40.9003,40.9786,40.9003,40.9216,157900.0
2010-01-27 15:40:00,57.49,57.56,57.44,57.5,180100.0,40.9288,40.9786,40.8932,40.9359,180100.0
2010-01-27 15:50:00,57.51,57.59,57.5,57.51,369000.0,40.943,40.9999,40.9359,40.943,369000.0
2010-01-28 09:30:00,57.73,57.79,57.55,57.63,75900.0,41.0996,41.1423,40.9715,41.0284,75900.0
2010-01-28 09:40:00,57.62,57.82,57.5,57.6,67000.0,41.0213,41.1637,40.9359,41.0071,67000.0
2010-01-28 09:50:00,57.61,57.73,57.56,57.64,53800.0,41.0142,41.0996,40.9786,41.0355,53800.0
2010-01-28 10:00:00,57.65,57.65,57.38,57.39,74700.0,41.0427,41.0427,40.8504,40.8576,74700.0
2010-01-28 10:10:00,57.38,57.42,57.27,57.32,59700.0,40.8504,40.8789,40.7721,40.8077,59700.0
2010-01-28 10:20:00,57.32,57.47,57.31,57.45,81200.0,40.8077,40.9145,40.8006,40.9003,81200.0
2010-01-28 10:30:00,57.45,57.5,57.37,57.46,53700.0,40.9003,40.9359,40.8433,40.9074,53700.0
2010-01-28 10:40:00,57.5,57.6,57.31,57.34,89200.0,40.9359,41.0071,40.8006,40.822,89200.0
2010-01-28 10:50:00,57.33,57.42,57.3,57.37,68900.0,40.8148,40.8789,40.7935,40.8433,68900.0
2010-01-28 11:00:00,57.35,57.41,57.2,57.27,85600.0,40.8291,40.8718,40.7223,40.7721,85600.0
2010-01-28 11:10:00,57.27,57.42,57.2,57.23,52700.0,40.7721,40.8789,40.7223,40.7437,52700.0
2010-01-28 11:20:00,57.24,57.35,57.22,57.29,57900.0,40.7508,40.8291,40.7365,40.7864,57900.0
2010-01-28 11:30:00,57.29,57.33,57.06,57.23,92100.0,40.7864,40.8148,40.6226,40.7437,92100.0
2010-01-28 11:40:00,57.22,57.37,57.17,57.36,64400.0,40.7365,40.8433,40.7009,40.8362,64400.0
2010-01-28 11:50:00,57.36,57.36,57.3,57.31,51200.0,40.8362,40.8362,40.7935,40.8006,51200.0
2010-01-28 12:00:00,57.3,57.39,57.23,57.36,33800.0,40.7935,40.8576,40.7437,40.8362,33800.0
2010-01-28 12:10:00,57.37,57.4,57.3,57.31,37400.0,40.8433,40.8647,40.7935,40.8006,37400.0
2010-01-28 12:20:00,57.31,57.31,57.21,57.28,39800.0,40.8006,40.8006,40.7294,40.7793,39800.0
2010-01-28 12:30:00,57.28,57.32,57.26,57.28,33500.0,40.7793,40.8077,40.765,40.7793,33500.0
2010-01-28 12:40:00,57.28,57.29,57.18,57.28,26500.0,40.7793,40.7864,40.7081,40.7793,26500.0
2010-01-28 12:50:00,57.28,57.43,57.28,57.43,41300.0,40.7793,40.886,40.7793,40.886,41300.0
2010-01-28 13:00:00,57.43,57.44,57.35,57.39,57700.0,40.886,40.8932,40.8291,40.8576,57700.0
2010-01-28 13:10:00,57.4,57.55,57.36,57.5,146100.0,40.8647,40.9715,40.8362,40.9359,146100.0
2010-01-28 13:20:00,57.5,57.57,57.47,57.51,44300.0,40.9359,40.9857,40.9145,40.943,44300.0
2010-01-28 13:30:00,57.51,57.53,57.46,57.47,36100.0,40.943,40.9572,40.9074,40.9145,36100.0
2010-01-28 13:40:00,57.48,57.58,57.32,57.48,221300.0,40.9216,40.9928,40.8077,40.9216,221300.0
2010-01-28 13:50:00,57.47,57.49,57.34,57.35,57900.0,40.9145,40.9288,40.822,40.8291,57900.0
2010-01-28 14:00:00,57.35,57.39,57.29,57.33,39300.0,40.8291,40.8576,40.7864,40.8148,39300.0
2010-01-28 14:10:00,57.33,57.33,57.16,57.16,66300.0,40.8148,40.8148,40.6938,40.6938,66300.0
2010-01-28 14:20:00,57.16,57.32,57.14,57.26,91100.0,40.6938,40.8077,40.6796,40.765,91100.0
2010-01-28 14:30:00,57.26,57.29,57.22,57.27,56300.0,40.765,40.7864,40.7365,40.7721,56300.0
2010-01-28 14:40:00,57.26,57.31,57.21,57.29,62200.0,40.765,40.8006,40.7294,40.7864,62200.0
2010-01-28 14:50:00,57.29,57.31,57.28,57.29,65700.0,40.7864,40.8006,40.7793,40.7864,65700.0
2010-01-28 15:00:00,57.29,57.4,57.24,57.4,70600.0,40.7864,40.8647,40.7508,40.8647,70600.0
2010-01-28 15:10:00,57.4,57.45,57.3,57.34,69300.0,40.8647,40.9003,40.7935,40.822,69300.0
2010-01-28 15:20:00,57.35,57.45,57.33,57.43,135200.0,40.8291,40.9003,40.8148,40.886,135200.0
2010-01-28 15:30:00,57.43,57.55,57.43,57.55,87300.0,40.886,40.9715,40.886,40.9715,87300.0
2010-01-28 15:40:00,57.55,57.58,57.45,57.46,158800.0,40.9715,40.9928,40.9003,40.9074,158800.0
2010-01-28 15:50:00,57.46,57.46,57.33,57.36,239100.0,40.9074,40.9074,40.8148,40.8362,239100.0
2010-01-29 09:30:00,57.94,58.01,57.58,57.95,217400.0,41.2491,41.299,40.9928,41.2562,217400.0
2010-01-29 09:40:00,57.95,58.14,57.9,58.05,228300.0,41.2562,41.3915,41.2206,41.3274,228300.0
2010-01-29 09:50:00,58.02,58.19,58.02,58.15,182800.0,41.3061,41.4271,41.3061,41.3986,182800.0
2010-01-29 10:00:00,58.16,58.25,58.1,58.19,141000.0,41.4057,41.4698,41.363,41.4271,141000.0
2010-01-29 10:10:00,58.17,58.31,58.15,58.31,94200.0,41.4129,41.5125,41.3986,41.5125,94200.0
2010-01-29 10:20:00,58.32,58.5,58.32,58.5,101700.0,41.5197,41.6478,41.5197,41.6478,101700.0
2010-01-29 10:30:00,58.49,58.54,58.46,58.53,77800.0,41.6407,41.6763,41.6193,41.6692,77800.0
2010-01-29 10:40:00,58.53,58.53,58.41,58.43,93300.0,41.6692,41.6692,41.5837,41.598,93300.0
2010-01-29 10:50:00,58.43,58.46,58.34,58.45,178900.0,41.598,41.6193,41.5339,41.6122,178900.0
2010-01-29 11:00:00,58.45,58.5,58.43,58.45,119600.0,41.6122,41.6478,41.598,41.6122,119600.0
2010-01-29 11:10:00,58.45,58.53,58.42,58.52,175400.0,41.6122,41.6692,41.5908,41.662,175400.0
2010-01-29 11:20:00,58.54,58.54,58.4,58.43,143200.0,41.6763,41.6763,41.5766,41.598,143200.0
2010-01-29 11:30:00,58.44,58.44,58.02,58.1,464300.0,41.6051,41.6051,41.3061,41.363,464300.0
2010-01-29 11:40:00,58.1,58.14,58.02,58.04,162700.0,41.363,41.3915,41.3061,41.3203,162700.0
2010-01-29 11:50:00,58.05,58.16,57.93,57.96,104000.0,41.3274,41.4057,41.242,41.2634,104000.0
2010-01-29 12:00:00,57.95,58.04,57.79,57.85,150100.0,41.2562,41.3203,41.1423,41.1851,150100.0
2010-01-29 12:10:00,57.85,57.93,57.85,57.92,125100.0,41.1851,41.242,41.1851,41.2349,125100.0
2010-01-29 12:20:00,57.92,57.93,57.81,57.82,113200.0,41.2349,41.242,41.1566,41.1637,113200.0
2010-01-29 12:30:00,57.83,57.83,57.77,57.8,83700.0,41.1708,41.1708,41.1281,41.1495,83700.0
2010-01-29 12:40:00,57.81,57.94,57.75,57.8,264300.0,41.1566,41.2491,41.1139,41.1495,264300.0
2010-01-29 12:50:00,57.8,57.86,57.78,57.84,125800.0,41.1495,41.1922,41.1352,41.1779,125800.0
2010-01-29 13:00:00,57.85,57.9,57.8,57.84,78700.0,41.1851,41.2206,41.1495,41.1779,78700.0
2010-01-29 13:10:00,57.83,57.84,57.76,57.83,23800.0,41.1708,41.1779,41.121,41.1708,23800.0
2010-01-29 13:20:00,57.83,57.88,57.79,57.79,33600.0,41.1708,41.2064,41.1423,41.1423,33600.0
2010-01-29 13:30:00,57.79,57.86,57.76,57.81,42300.0,41.1423,41.1922,41.121,41.1566,42300.0
2010-01-29 13:40:00,57.81,57.82,57.72,57.74,94600.0,41.1566,41.1637,41.0925,41.1067,94600.0
2010-01-29 13:50:00,57.74,57.77,57.69,57.69,96000.0,41.1067,41.1281,41.0711,41.0711,96000.0
2010-01-29 14:00:00,57.69,57.8,57.67,57.78,33800.0,41.0711,41.1495,41.0569,41.1352,33800.0
2010-01-29 14:10:00,57.76,57.92,57.74,57.86,75700.0,41.121,41.2349,41.1067,41.1922,75700.0
2010-01-29 14:20:00,57.86,57.93,57.84,57.9,39000.0,41.1922,41.242,41.1779,41.2206,39000.0
2010-01-29 14:30:00,57.91,57.92,57.74,57.78,61000.0,41.2278,41.2349,41.1067,41.1352,61000.0
2010-01-29 14:40:00,57.78,57.86,57.72,57.72,35600.0,41.1352,41.1922,41.0925,41.0925,35600.0
2010-01-29 14:50:00,57.73,57.89,57.72,57.88,98000.0,41.0996,41.2135,41.0925,41.2064,98000.0
2010-01-29 15:00:00,57.9,57.9,57.75,57.75,45900.0,41.2206,41.2206,41.1139,41.1139,45900.0
2010-01-29 15:10:00,57.76,57.78,57.6,57.74,84000.0,41.121,41.1352,41.0071,41.1067,84000.0
2010-01-29 15:20:00,57.74,57.77,57.62,57.66,63900.0,41.1067,41.1281,41.0213,41.0498,63900.0
2010-01-29 15:30:00,57.65,57.68,57.53,57.63,105900.0,41.0427,41.064,40.9572,41.0284,105900.0
2010-01-29 15:40:00,57.64,57.66,57.51,57.54,175000.0,41.0355,41.0498,40.943,40.9644,175000.0
2010-01-29 15:50:00,57.54,57.6,57.41,57.42,437500.0,40.9644,41.0071,40.8718,40.8789,437500.0
2010-02-01 09:30:00,57.96,57.96,57.46,57.5,113300.0,41.2634,41.2634,40.9074,40.9359,113300.0
2010-02-01 09:40:00,57.51,57.66,57.44,57.64,76500.0,40.943,41.0498,40.8932,41.0355,76500.0
2010-02-01 09:50:00,57.64,57.71,57.6,57.66,35500.0,41.0355,41.0854,41.0071,41.0498,35500.0
2010-02-01 10:00:00,57.67,57.72,57.52,57.69,63600.0,41.0569,41.0925,40.9501,41.0711,63600.0
2010-02-01 10:10:00,57.69,57.79,57.66,57.75,58100.0,41.0711,41.1423,41.0498,41.1139,58100.0
2010-02-01 10:20:00,57.75,57.82,57.68,57.71,38700.0,41.1139,41.1637,41.064,41.0854,38700.0
2010-02-01 10:30:00,57.7,57.76,57.69,57.7,35000.0,41.0783,41.121,41.0711,41.0783,35000.0
2010-02-01 10:40:00,57.68,57.7,57.56,57.56,66400.0,41.064,41.0783,40.9786,40.9786,66400.0
2010-02-01 10:50:00,57.57,57.61,57.48,57.49,72700.0,40.9857,41.0142,40.9216,40.9288,72700.0
2010-02-01 11:00:00,57.48,57.58,57.47,57.52,110900.0,40.9216,40.9928,40.9145,40.9501,110900.0
2010-02-01 11:10:00,57.51,57.55,57.43,57.52,61800.0,40.943,40.9715,40.886,40.9501,61800.0
2010-02-01 11:20:00,57.53,57.69,57.5,57.65,71600.0,40.9572,41.0711,40.9359,41.0427,71600.0
2010-02-01 11:30:00,57.65,57.68,57.58,57.59,28500.0,41.0427,41.064,40.9928,40.9999,28500.0
2010-02-01 11:40:00,57.58,57.59,57.48,57.51,28300.0,40.9928,40.9999,40.9216,40.943,28300.0
2010-02-01 11:50:00,57.5,57.51,57.42,57.46,94900.0,40.9359,40.943,40.8789,40.9074,94900.0
2010-02-01 12:00:00,57.45,57.48,57.41,57.44,60700.0,40.9003,40.9216,40.8718,40.8932,60700.0
2010-02-01 12:10:00,57.43,57.47,57.36,57.45,47800.0,40.886,40.9145,40.8362,40.9003,47800.0
2010-02-01 12:20:00,57.46,57.47,57.42,57.43,24300.0,40.9074,40.9145,40.8789,40.886,24300.0
2010-02-01 12:30:00,57.43,57.46,57.42,57.42,46300.0,40.886,40.9074,40.8789,40.8789,46300.0
2010-02-01 12:40:00,57.42,57.53,57.4,57.53,54900.0,40.8789,40.9572,40.8647,40.9572,54900.0
2010-02-01 12:50:00,57.54,57.82,57.53,57.64,225800.0,40.9644,41.1637,40.9572,41.0355,225800.0
2010-02-01 13:00:00,57.63,57.72,57.61,57.71,28000.0,41.0284,41.0925,41.0142,41.0854,28000.0
2010-02-01 13:10:00,57.72,57.72,57.62,57.7,62700.0,41.0925,41.0925,41.0213,41.0783,62700.0
2010-02-01 13:20:00,57.7,57.77,57.7,57.74,37700.0,41.0783,41.1281,41.0783,41.1067,37700.0
2010-02-01 13:30:00,57.73,57.74,57.67,57.68,27900.0,41.0996,41.1067,41.0569,41.064,27900.0
2010-02-01 13:40:00,57.67,57.67,57.59,57.67,52200.0,41.0569,41.0569,40.9999,41.0569,52200.0
2010-02-01 13:50:00,57.66,57.7,57.64,57.66,38300.0,41.0498,41.0783,41.0355,41.0498,38300.0
2010-02-01 14:00:00,57.65,57.68,57.59,57.59,48700.0,41.0427,41.064,40.9999,40.9999,48700.0
2010-02-01 14:10:00,57.6,57.66,57.57,57.65,51300.0,41.0071,41.0498,40.9857,41.0427,51300.0
2010-02-01 14:20:00,57.65,57.68,57.64,57.67,33100.0,41.0427,41.064,41.0355,41.0569,33100.0
2010-02-01 14:30:00,57.67,57.76,57.67,57.72,114000.0,41.0569,41.121,41.0569,41.0925,114000.0
2010-02-01 14:40:00,57.73,57.81,57.72,57.79,72600.0,41.0996,41.1566,41.0925,41.1423,72600.0
2010-02-01 14:50:00,57.79,57.87,57.77,57.85,102200.0,41.1423,41.1993,41.1281,41.1851,102200.0
2010-02-01 15:00:00,57.85,57.9,57.8,57.9,171400.0,41.1851,41.2206,41.1495,41.2206,171400.0
2010-02-01 15:10:00,57.89,57.92,57.59,57.78,666100.0,41.2135,41.2349,40.9999,41.1352,666100.0
2010-02-01 15:20:00,57.79,57.84,57.78,57.84,84300.0,41.1423,41.1779,41.1352,41.1779,84300.0
2010-02-01 15:30:00,57.84,57.86,57.79,57.81,265300.0,41.1779,41.1922,41.1423,41.1566,265300.0
2010-02-01 15:40:00,57.81,57.81,57.76,57.76,240500.0,41.1566,41.1566,41.121,41.121,240500.0
2010-02-01 15:50:00,57.77,57.92,57.76,57.92,430300.0,41.1281,41.2349,41.121,41.2349,430300.0
2010-02-02 09:30:00,58.0,58.16,57.6,58.08,124200.0,41.2918,41.4057,41.0071,41.3488,124200.0
2010-02-02 09:40:00,58.08,58.16,58.05,58.06,103700.0,41.3488,41.4057,41.3274,41.3346,103700.0
2010-02-02 09:50:00,58.07,58.07,57.92,57.96,131100.0,41.3417,41.3417,41.2349,41.2634,131100.0
2010-02-02 10:00:00,57.96,58.15,57.96,58.15,120400.0,41.2634,41.3986,41.2634,41.3986,120400.0
2010-02-02 10:10:00,58.16,58.33,58.12,58.31,143600.0,41.4057,41.5268,41.3773,41.5125,143600.0
2010-02-02 10:20:00,58.32,58.47,58.31,58.44,97300.0,41.5197,41.6264,41.5125,41.6051,97300.0
2010-02-02 10:30:00,58.45,58.57,58.44,58.56,68400.0,41.6122,41.6976,41.6051,41.6905,68400.0
2010-02-02 10:40:00,58.55,58.62,58.54,58.61,94800.0,41.6834,41.7332,41.6763,41.7261,94800.0
2010-02-02 10:50:00,58.62,58.73,58.6,58.72,169100.0,41.7332,41.8115,41.719,41.8044,169100.0
2010-02-02 11:00:00,58.72,58.72,58.58,58.69,129900.0,41.8044,41.8044,41.7048,41.7831,129900.0
2010-02-02 11:10:00,58.69,58.72,58.65,58.68,65500.0,41.7831,41.8044,41.7546,41.776,65500.0
2010-02-02 11:20:00,58.68,58.75,58.67,58.74,121600.0,41.776,41.8258,41.7688,41.8187,121600.0
2010-02-02 11:30:00,58.74,58.74,58.49,58.5,253700.0,41.8187,41.8187,41.6407,41.6478,253700.0
2010-02-02 11:40:00,58.5,58.56,58.5,58.55,82000.0,41.6478,41.6905,41.6478,41.6834,82000.0
2010-02-02 11:50:00,58.55,58.55,58.33,58.34,147300.0,41.6834,41.6834,41.5268,41.5339,147300.0
2010-02-02 12:00:00,58.34,58.34,58.26,58.26,104200.0,41.5339,41.5339,41.4769,41.4769,104200.0
2010-02-02 12:10:00,58.26,58.31,58.21,58.3,98100.0,41.4769,41.5125,41.4413,41.5054,98100.0
2010-02-02 12:20:00,58.31,58.45,58.3,58.44,103900.0,41.5125,41.6122,41.5054,41.6051,103900.0
2010-02-02 12:30:00,58.44,58.53,58.43,58.53,144900.0,41.6051,41.6692,41.598,41.6692,144900.0
2010-02-02 12:40:00,58.53,58.54,58.41,58.41,56900.0,41.6692,41.6763,41.5837,41.5837,56900.0
2010-02-02 12:50:00,58.41,58.44,58.38,58.39,35800.0,41.5837,41.6051,41.5624,41.5695,35800.0
2010-02-02 13:00:00,58.41,58.44,58.39,58.43,63800.0,41.5837,41.6051,41.5695,41.598,63800.0
2010-02-02 13:10:00,58.44,58.44,58.39,58.44,82800.0,41.6051,41.6051,41.5695,41.6051,82800.0
2010-02-02 13:20:00,58.45,58.77,58.45,58.74,370400.0,41.6122,41.84,41.6122,41.8187,370400.0
2010-02-02 13:30:00,58.73,58.8,58.71,58.76,60700.0,41.8115,41.8614,41.7973,41.8329,60700.0
2010-02-02 13:40:00,58.75,58.8,58.75,58.78,41700.0,41.8258,41.8614,41.8258,41.8471,41700.0
2010-02-02 13:50:00,58.79,58.85,58.77,58.82,79000.0,41.8543,41.897,41.84,41.8756,79000.0
2010-02-02 14:00:00,58.81,58.85,58.76,58.78,99500.0,41.8685,41.897,41.8329,41.8471,99500.0
2010-02-02 14:10:00,58.78,58.84,58.73,58.74,112400.0,41.8471,41.8899,41.8115,41.8187,112400.0
2010-02-02 14:20:00,58.74,58.75,58.72,58.73,76500.0,41.8187,41.8258,41.8044,41.8115,76500.0
2010-02-02 14:30:00,58.72,58.76,58.72,58.76,137000.0,41.8044,41.8329,41.8044,41.8329,137000.0
2010-02-02 14:40:00,58.75,58.8,58.75,58.78,223600.0,41.8258,41.8614,41.8258,41.8471,223600.0
2010-02-02 14:50:00,58.78,58.8,58.77,58.79,130300.0,41.8471,41.8614,41.84,41.8543,130300.0
2010-02-02 15:00:00,58.8,58.8,58.73,58.76,63700.0,41.8614,41.8614,41.8115,41.8329,63700.0
2010-02-02 15:10:00,58.76,58.86,58.75,58.86,116200.0,41.8329,41.9041,41.8258,41.9041,116200.0
2010-02-02 15:20:00,58.85,58.88,58.83,58.83,89400.0,41.897,41.9183,41.8827,41.8827,89400.0
2010-02-02 15:30:00,58.83,58.84,58.72,58.72,119000.0,41.8827,41.8899,41.8044,41.8044,119000.0
2010-02-02 15:40:00,58.72,58.76,58.62,58.64,303900.0,41.8044,41.8329,41.7332,41.7475,303900.0
2010-02-02 15:50:00,58.65,58.76,58.64,58.76,365600.0,41.7546,41.8329,41.7475,41.8329,365600.0
2010-02-03 09:30:00,58.59,58.7,58.55,58.58,202500.0,41.7119,41.7902,41.6834,41.7048,202500.0
2010-02-03 09:40:00,58.6,58.95,58.6,58.75,143500.0,41.719,41.9682,41.719,41.8258,143500.0
2010-02-03 09:50:00,58.76,58.77,58.61,58.75,322200.0,41.8329,41.84,41.7261,41.8258,322200.0
2010-02-03 10:00:00,58.75,58.84,58.7,58.82,123900.0,41.8258,41.8899,41.7902,41.8756,123900.0
2010-02-03 10:10:00,58.8,58.85,58.75,58.82,200700.0,41.8614,41.897,41.8258,41.8756,200700.0
2010-02-03 10:20:00,58.82,58.83,58.68,58.68,121400.0,41.8756,41.8827,41.776,41.776,121400.0
2010-02-03 10:30:00,58.68,58.78,58.56,58.62,169400.0,41.776,41.8471,41.6905,41.7332,169400.0
2010-02-03 10:40:00,58.61,58.75,58.6,58.71,130200.0,41.7261,41.8258,41.719,41.7973,130200.0
2010-02-03 10:50:00,58.72,58.76,58.65,58.72,51900.0,41.8044,41.8329,41.7546,41.8044,51900.0
2010-02-03 11:00:00,58.72,58.79,58.62,58.77,58700.0,41.8044,41.8543,41.7332,41.84,58700.0
2010-02-03 11:10:00,58.77,58.78,58.66,58.66,35000.0,41.84,41.8471,41.7617,41.7617,35000.0
2010-02-03 11:20:00,58.67,58.69,58.62,58.66,63900.0,41.7688,41.7831,41.7332,41.7617,63900.0
2010-02-03 11:30:00,58.67,58.7,58.62,58.69,130300.0,41.7688,41.7902,41.7332,41.7831,130300.0
2010-02-03 11:40:00,58.69,58.73,58.65,58.71,61600.0,41.7831,41.8115,41.7546,41.7973,61600.0
2010-02-03 11:50:00,58.71,58.73,58.68,58.71,115000.0,41.7973,41.8115,41.776,41.7973,115000.0
2010-02-03 12:00:00,58.7,58.75,58.66,58.7,113700.0,41.7902,41.8258,41.7617,41.7902,113700.0
2010-02-03 12:10:00,58.69,58.71,58.68,58.7,102800.0,41.7831,41.7973,41.776,41.7902,102800.0
2010-02-03 12:20:00,58.69,58.72,58.51,58.6,255500.0,41.7831,41.8044,41.6549,41.719,255500.0
2010-02-03 12:30:00,58.59,58.7,58.57,58.66,76100.0,41.7119,41.7902,41.6976,41.7617,76100.0
2010-02-03 12:40:00,58.66,58.66,58.57,58.58,70300.0,41.7617,41.7617,41.6976,41.7048,70300.0
2010-02-03 12:50:00,58.58,58.68,58.57,58.6,98200.0,41.7048,41.776,41.6976,41.719,98200.0
2010-02-03 13:00:00,58.6,58.76,58.59,58.76,327600.0,41.719,41.8329,41.7119,41.8329,327600.0
2010-02-03 13:10:00,58.76,58.76,58.63,58.69,41800.0,41.8329,41.8329,41.7404,41.7831,41800.0
2010-02-03 13:20:00,58.69,58.69,58.58,58.58,58200.0,41.7831,41.7831,41.7048,41.7048,58200.0
2010-02-03 13:30:00,58.57,58.6,58.56,58.57,36600.0,41.6976,41.719,41.6905,41.6976,36600.0
2010-02-03 13:40:00,58.57,58.6,58.56,58.56,34800.0,41.6976,41.719,41.6905,41.6905,34800.0
2010-02-03 13:50:00,58.56,58.57,58.49,58.57,202400.0,41.6905,41.6976,41.6407,41.6976,202400.0
2010-02-03 14:00:00,58.57,58.63,58.56,58.59,120400.0,41.6976,41.7404,41.6905,41.7119,120400.0
2010-02-03 14:10:00,58.6,58.6,58.57,58.57,31300.0,41.719,41.719,41.6976,41.6976,31300.0
2010-02-03 14:20:00,58.58,58.59,58.49,58.51,187600.0,41.7048,41.7119,41.6407,41.6549,187600.0
2010-02-03 14:30:00,58.51,58.56,58.5,58.56,58200.0,41.6549,41.6905,41.6478,41.6905,58200.0
2010-02-03 14:40:00,58.56,58.58,58.49,58.56,194500.0,41.6905,41.7048,41.6407,41.6905,194500.0
2010-02-03 14:50:00,58.56,58.65,58.54,58.63,67600.0,41.6905,41.7546,41.6763,41.7404,67600.0
2010-02-03 15:00:00,58.62,58.71,58.62,58.7,98800.0,41.7332,41.7973,41.7332,41.7902,98800.0
2010-02-03 15:10:00,58.69,58.69,58.58,58.6,68500.0,41.7831,41.7831,41.7048,41.719,68500.0
2010-02-03 15:20:00,58.61,58.61,58.53,58.58,212800.0,41.7261,41.7261,41.6692,41.7048,212800.0
2010-02-03 15:30:00,58.58,58.62,58.56,58.56,90300.0,41.7048,41.7332,41.6905,41.6905,90300.0
2010-02-03 15:40:00,58.56,58.59,58.52,58.54,146200.0,41.6905,41.7119,41.662,41.6763,146200.0
2010-02-03 15:50:00,58.54,58.54,58.38,58.42,445700.0,41.6763,41.6763,41.5624,41.5908,445700.0
2010-02-04 09:30:00,58.17,58.52,58.1,58.52,221300.0,41.4129,41.662,41.363,41.662,221300.0
2010-02-04 09:40:00,58.52,58.6,58.28,58.48,155000.0,41.662,41.719,41.4912,41.6336,155000.0
2010-02-04 09:50:00,58.48,58.48,58.29,58.32,222100.0,41.6336,41.6336,41.4983,41.5197,222100.0
2010-02-04 10:00:00,58.33,58.46,58.28,58.35,136100.0,41.5268,41.6193,41.4912,41.541,136100.0
2010-02-04 10:10:00,58.34,58.38,58.28,58.33,280300.0,41.5339,41.5624,41.4912,41.5268,280300.0
2010-02-04 10:20:00,58.33,58.54,58.33,58.51,219500.0,41.5268,41.6763,41.5268,41.6549,219500.0
2010-02-04 10:30:00,58.51,58.59,58.44,58.49,113400.0,41.6549,41.7119,41.6051,41.6407,113400.0
2010-02-04 10:40:00,58.5,58.6,58.45,58.59,68200.0,41.6478,41.719,41.6122,41.7119,68200.0
2010-02-04 10:50:00,58.59,58.7,58.48,58.51,154900.0,41.7119,41.7902,41.6336,41.6549,154900.0
2010-02-04 11:00:00,58.51,58.71,58.46,58.68,93100.0,41.6549,41.7973,41.6193,41.776,93100.0
2010-02-04 11:10:00,58.67,58.73,58.62,58.73,75100.0,41.7688,41.8115,41.7332,41.8115,75100.0
2010-02-04 11:20:00,58.74,58.92,58.74,58.92,136600.0,41.8187,41.9468,41.8187,41.9468,136600.0
2010-02-04 11:30:00,58.93,58.94,58.69,58.69,111900.0,41.9539,41.9611,41.7831,41.7831,111900.0
2010-02-04 11:40:00,58.69,58.78,58.59,58.77,106900.0,41.7831,41.8471,41.7119,41.84,106900.0
2010-02-04 11:50:00,58.77,58.82,58.74,58.77,43400.0,41.84,41.8756,41.8187,41.84,43400.0
2010-02-04 12:00:00,58.76,58.81,58.74,58.79,76900.0,41.8329,41.8685,41.8187,41.8543,76900.0
2010-02-04 12:10:00,58.77,58.82,58.68,58.69,82200.0,41.84,41.8756,41.776,41.7831,82200.0
2010-02-04 12:20:00,58.68,58.74,58.66,58.67,40600.0,41.776,41.8187,41.7617,41.7688,40600.0
2010-02-04 12:30:00,58.68,58.71,58.65,58.66,38400.0,41.776,41.7973,41.7546,41.7617,38400.0
2010-02-04 12:40:00,58.66,58.66,58.45,58.45,64100.0,41.7617,41.7617,41.6122,41.6122,64100.0
2010-02-04 12:50:00,58.43,58.52,58.37,58.51,102400.0,41.598,41.662,41.5553,41.6549,102400.0
2010-02-04 13:00:00,58.5,58.56,58.44,58.53,88100.0,41.6478,41.6905,41.6051,41.6692,88100.0
2010-02-04 13:10:00,58.52,58.53,58.49,58.52,33300.0,41.662,41.6692,41.6407,41.662,33300.0
2010-02-04 13:20:00,58.52,58.61,58.46,58.61,52400.0,41.662,41.7261,41.6193,41.7261,52400.0
2010-02-04 13:30:00,58.61,58.67,58.59,58.63,58500.0,41.7261,41.7688,41.7119,41.7404,58500.0
2010-02-04 13:40:00,58.62,58.63,58.48,58.62,67800.0,41.7332,41.7404,41.6336,41.7332,67800.0
2010-02-04 13:50:00,58.61,58.67,58.6,58.63,47200.0,41.7261,41.7688,41.719,41.7404,47200.0
2010-02-04 14:00:00,58.62,58.65,58.6,58.64,69500.0,41.7332,41.7546,41.719,41.7475,69500.0
2010-02-04 14:10:00,58.64,58.68,58.6,58.65,215900.0,41.7475,41.776,41.719,41.7546,215900.0
2010-02-04 14:20:00,58.65,58.76,58.64,58.68,67700.0,41.7546,41.8329,41.7475,41.776,67700.0
2010-02-04 14:30:00,58.69,58.78,58.67,58.73,46400.0,41.7831,41.8471,41.7688,41.8115,46400.0
2010-02-04 14:40:00,58.72,58.74,58.66,58.74,68300.0,41.8044,41.8187,41.7617,41.8187,68300.0
2010-02-04 14:50:00,58.74,58.74,58.6,58.6,48300.0,41.8187,41.8187,41.719,41.719,48300.0
2010-02-04 15:00:00,58.61,58.63,58.47,58.48,79000.0,41.7261,41.7404,41.6264,41.6336,79000.0
2010-02-04 15:10:00,58.48,58.57,58.41,58.55,265300.0,41.6336,41.6976,41.5837,41.6834,265300.0
2010-02-04 15:20:00,58.54,58.66,58.5,58.65,271400.0,41.6763,41.7617,41.6478,41.7546,271400.0
2010-02-04 15:30:00,58.65,58.68,58.63,58.66,241100.0,41.7546,41.776,41.7404,41.7617,241100.0
2010-02-04 15:40:00,58.66,58.8,58.66,58.76,338100.0,41.7617,41.8614,41.7617,41.8329,338100.0
2010-02-04 15:50:00,58.75,58.76,58.52,58.53,978100.0,41.8258,41.8329,41.662,41.6692,978100.0
2010-02-05 09:30:00,58.59,58.9,58.44,58.54,151000.0,41.7119,41.9326,41.6051,41.6763,151000.0
2010-02-05 09:40:00,58.53,58.58,58.32,58.37,214300.0,41.6692,41.7048,41.5197,41.5553,214300.0
2010-02-05 09:50:00,58.38,58.46,58.32,58.35,210900.0,41.5624,41.6193,41.5197,41.541,210900.0
2010-02-05 10:00:00,58.36,58.43,58.26,58.33,206900.0,41.5481,41.598,41.4769,41.5268,206900.0
2010-02-05 10:10:00,58.33,58.39,58.22,58.26,154200.0,41.5268,41.5695,41.4485,41.4769,154200.0
2010-02-05 10:20:00,58.28,58.56,58.25,58.46,128900.0,41.4912,41.6905,41.4698,41.6193,128900.0
2010-02-05 10:30:00,58.47,58.7,58.42,58.42,111000.0,41.6264,41.7902,41.5908,41.5908,111000.0
2010-02-05 10:40:00,58.42,58.59,58.41,58.55,95400.0,41.5908,41.7119,41.5837,41.6834,95400.0
2010-02-05 10:50:00,58.54,58.63,58.41,58.45,51600.0,41.6763,41.7404,41.5837,41.6122,51600.0
2010-02-05 11:00:00,58.44,58.51,58.37,58.51,90400.0,41.6051,41.6549,41.5553,41.6549,90400.0
2010-02-05 11:10:00,58.5,58.57,58.43,58.56,42600.0,41.6478,41.6976,41.598,41.6905,42600.0
2010-02-05 11:20:00,58.56,58.56,58.38,58.4,47200.0,41.6905,41.6905,41.5624,41.5766,47200.0
2010-02-05 11:30:00,58.4,58.49,58.38,58.4,178600.0,41.5766,41.6407,41.5624,41.5766,178600.0
2010-02-05 11:40:00,58.4,58.5,58.32,58.46,129400.0,41.5766,41.6478,41.5197,41.6193,129400.0
2010-02-05 11:50:00,58.46,58.56,58.43,58.51,104200.0,41.6193,41.6905,41.598,41.6549,104200.0
2010-02-05 12:00:00,58.52,58.57,58.46,58.49,132100.0,41.662,41.6976,41.6193,41.6407,132100.0
2010-02-05 12:10:00,58.48,58.6,58.44,58.56,86300.0,41.6336,41.719,41.6051,41.6905,86300.0
2010-02-05 12:20:00,58.56,58.63,58.52,58.54,83800.0,41.6905,41.7404,41.662,41.6763,83800.0
2010-02-05 12:30:00,58.53,58.56,58.44,58.45,45500.0,41.6692,41.6905,41.6051,41.6122,45500.0
2010-02-05 12:40:00,58.44,58.5,58.43,58.47,84900.0,41.6051,41.6478,41.598,41.6264,84900.0
2010-02-05 12:50:00,58.46,58.53,58.38,58.53,64900.0,41.6193,41.6692,41.5624,41.6692,64900.0
2010-02-05 13:00:00,58.53,58.53,58.34,58.36,82700.0,41.6692,41.6692,41.5339,41.5481,82700.0
2010-02-05 13:10:00,58.36,58.36,58.29,58.36,60200.0,41.5481,41.5481,41.4983,41.5481,60200.0
2010-02-05 13:20:00,58.35,58.37,58.21,58.25,72400.0,41.541,41.5553,41.4413,41.4698,72400.0
2010-02-05 13:30:00,58.26,58.28,58.09,58.1,101300.0,41.4769,41.4912,41.3559,41.363,101300.0
2010-02-05 13:40:00,58.11,58.18,58.07,58.16,100900.0,41.3702,41.42,41.3417,41.4057,100900.0
2010-02-05 13:50:00,58.15,58.22,58.07,58.07,74200.0,41.3986,41.4485,41.3417,41.3417,74200.0
2010-02-05 14:00:00,58.08,58.23,58.07,58.21,87700.0,41.3488,41.4556,41.3417,41.4413,87700.0
2010-02-05 14:10:00,58.22,58.29,58.13,58.23,54200.0,41.4485,41.4983,41.3844,41.4556,54200.0
2010-02-05 14:20:00,58.24,58.26,58.14,58.15,45800.0,41.4627,41.4769,41.3915,41.3986,45800.0
2010-02-05 14:30:00,58.15,58.2,58.08,58.13,63800.0,41.3986,41.4342,41.3488,41.3844,63800.0
2010-02-05 14:40:00,58.14,58.16,58.07,58.13,86200.0,41.3915,41.4057,41.3417,41.3844,86200.0
2010-02-05 14:50:00,58.14,58.23,58.09,58.11,95500.0,41.3915,41.4556,41.3559,41.3702,95500.0
2010-02-05 15:00:00,58.12,58.52,58.11,58.46,203800.0,41.3773,41.662,41.3702,41.6193,203800.0
2010-02-05 15:10:00,58.46,58.7,58.39,58.6,148300.0,41.6193,41.7902,41.5695,41.719,148300.0
2010-02-05 15:20:00,58.61,58.68,58.49,58.54,199000.0,41.7261,41.776,41.6407,41.6763,199000.0
2010-02-05 15:30:00,58.54,58.72,58.5,58.54,223900.0,41.6763,41.8044,41.6478,41.6763,223900.0
2010-02-05 15:40:00,58.54,58.65,58.35,58.36,140900.0,41.6763,41.7546,41.541,41.5481,140900.0
2010-02-05 15:50:00,58.35,58.62,58.35,58.58,320300.0,41.541,41.7332,41.541,41.7048,320300.0
2010-02-08 09:30:00,58.39,58.8,58.19,58.48,204100.0,41.5695,41.8614,41.4271,41.6336,204100.0
2010-02-08 09:40:00,58.49,58.54,58.33,58.37,145000.0,41.6407,41.6763,41.5268,41.5553,145000.0
2010-02-08 09:50:00,58.37,58.56,58.34,58.46,128700.0,41.5553,41.6905,41.5339,41.6193,128700.0
2010-02-08 10:00:00,58.47,58.5,58.36,58.43,146800.0,41.6264,41.6478,41.5481,41.598,146800.0
2010-02-08 10:10:00,58.43,58.48,58.37,58.39,131500.0,41.598,41.6336,41.5553,41.5695,131500.0
2010-02-08 10:20:00,58.39,58.43,58.29,58.37,185000.0,41.5695,41.598,41.4983,41.5553,185000.0
2010-02-08 10:30:00,58.38,58.43,58.27,58.31,94500.0,41.5624,41.598,41.4841,41.5125,94500.0
2010-02-08 10:40:00,58.32,58.36,58.23,58.34,52500.0,41.5197,41.5481,41.4556,41.5339,52500.0
2010-02-08 10:50:00,58.34,58.39,58.3,58.32,27300.0,41.5339,41.5695,41.5054,41.5197,27300.0
2010-02-08 11:00:00,58.32,58.37,58.28,58.36,52800.0,41.5197,41.5553,41.4912,41.5481,52800.0
2010-02-08 11:10:00,58.35,58.39,58.28,58.3,46500.0,41.541,41.5695,41.4912,41.5054,46500.0
2010-02-08 11:20:00,58.3,58.35,58.28,58.28,42300.0,41.5054,41.541,41.4912,41.4912,42300.0
2010-02-08 11:30:00,58.28,58.3,58.24,58.27,117400.0,41.4912,41.5054,41.4627,41.4841,117400.0
2010-02-08 11:40:00,58.27,58.32,58.27,58.3,41200.0,41.4841,41.5197,41.4841,41.5054,41200.0
2010-02-08 11:50:00,58.3,58.41,58.24,58.34,97200.0,41.5054,41.5837,41.4627,41.5339,97200.0
2010-02-08 12:00:00,58.34,58.35,58.23,58.28,29400.0,41.5339,41.541,41.4556,41.4912,29400.0
2010-02-08 12:10:00,58.27,58.35,58.24,58.31,26500.0,41.4841,41.541,41.4627,41.5125,26500.0
2010-02-08 12:20:00,58.33,58.34,58.27,58.32,17300.0,41.5268,41.5339,41.4841,41.5197,17300.0
2010-02-08 12:30:00,58.34,58.39,58.26,58.39,38900.0,41.5339,41.5695,41.4769,41.5695,38900.0
2010-02-08 12:40:00,58.39,58.41,58.28,58.3,25400.0,41.5695,41.5837,41.4912,41.5054,25400.0
2010-02-08 12:50:00,58.29,58.37,58.29,58.31,13600.0,41.4983,41.5553,41.4983,41.5125,13600.0
2010-02-08 13:00:00,58.31,58.35,58.24,58.25,55000.0,41.5125,41.541,41.4627,41.4698,55000.0
2010-02-08 13:10:00,58.26,58.28,58.14,58.15,96800.0,41.4769,41.4912,41.3915,41.3986,96800.0
2010-02-08 13:20:00,58.15,58.27,58.15,58.26,33100.0,41.3986,41.4841,41.3986,41.4769,33100.0
2010-02-08 13:30:00,58.25,58.27,58.21,58.27,42000.0,41.4698,41.4841,41.4413,41.4841,42000.0
2010-02-08 13:40:00,58.26,58.27,58.19,58.23,39600.0,41.4769,41.4841,41.4271,41.4556,39600.0
2010-02-08 13:50:00,58.22,58.27,58.21,58.26,48600.0,41.4485,41.4841,41.4413,41.4769,48600.0
2010-02-08 14:00:00,58.26,58.35,58.25,58.35,44000.0,41.4769,41.541,41.4698,41.541,44000.0
2010-02-08 14:10:00,58.34,58.38,58.32,58.37,40100.0,41.5339,41.5624,41.5197,41.5553,40100.0
2010-02-08 14:20:00,58.37,58.4,58.35,58.35,27300.0,41.5553,41.5766,41.541,41.541,27300.0
2010-02-08 14:30:00,58.35,58.38,58.26,58.26,34800.0,41.541,41.5624,41.4769,41.4769,34800.0
2010-02-08 14:40:00,58.26,58.36,58.24,58.36,33600.0,41.4769,41.5481,41.4627,41.5481,33600.0
2010-02-08 14:50:00,58.34,58.39,58.3,58.32,57100.0,41.5339,41.5695,41.5054,41.5197,57100.0
2010-02-08 15:00:00,58.33,58.35,58.29,58.31,74000.0,41.5268,41.541,41.4983,41.5125,74000.0
2010-02-08 15:10:00,58.31,58.31,58.2,58.2,52500.0,41.5125,41.5125,41.4342,41.4342,52500.0
2010-02-08 15:20:00,58.21,58.26,58.19,58.22,74100.0,41.4413,41.4769,41.4271,41.4485,74100.0
2010-02-08 15:30:00,58.22,58.29,58.21,58.25,72900.0,41.4485,41.4983,41.4413,41.4698,72900.0
2010-02-08 15:40:00,58.25,58.29,58.19,58.2,142700.0,41.4698,41.4983,41.4271,41.4342,142700.0
2010-02-08 15:50:00,58.21,58.25,58.13,58.14,475200.0,41.4413,41.4698,41.3844,41.3915,475200.0
2010-02-09 09:30:00,58.8,59.03,58.26,58.28,82600.0,41.8614,42.0251,41.4769,41.4912,82600.0
2010-02-09 09:40:00,58.29,58.39,58.21,58.23,60100.0,41.4983,41.5695,41.4413,41.4556,60100.0
2010-02-09 09:50:00,58.25,58.37,58.22,58.31,70900.0,41.4698,41.5553,41.4485,41.5125,70900.0
2010-02-09 10:00:00,58.31,58.47,58.25,58.41,71000.0,41.5125,41.6264,41.4698,41.5837,71000.0
2010-02-09 10:10:00,58.42,58.72,58.41,58.6,78700.0,41.5908,41.8044,41.5837,41.719,78700.0
2010-02-09 10:20:00,58.58,58.59,58.4,58.41,47900.0,41.7048,41.7119,41.5766,41.5837,47900.0
2010-02-09 10:30:00,58.42,58.44,58.34,58.35,33500.0,41.5908,41.6051,41.5339,41.541,33500.0
2010-02-09 10:40:00,58.35,58.42,58.28,58.38,40400.0,41.541,41.5908,41.4912,41.5624,40400.0
2010-02-09 10:50:00,58.38,58.45,58.29,58.34,35200.0,41.5624,41.6122,41.4983,41.5339,35200.0
2010-02-09 11:00:00,58.34,58.43,58.25,58.29,69200.0,41.5339,41.598,41.4698,41.4983,69200.0
2010-02-09 11:10:00,58.28,58.33,58.2,58.32,65000.0,41.4912,41.5268,41.4342,41.5197,65000.0
2010-02-09 11:20:00,58.33,58.39,58.24,58.29,35100.0,41.5268,41.5695,41.4627,41.4983,35100.0
2010-02-09 11:30:00,58.31,58.69,58.25,58.63,87800.0,41.5125,41.7831,41.4698,41.7404,87800.0
2010-02-09 11:40:00,58.59,58.64,58.49,58.57,66200.0,41.7119,41.7475,41.6407,41.6976,66200.0
2010-02-09 11:50:00,58.58,58.8,58.58,58.67,68100.0,41.7048,41.8614,41.7048,41.7688,68100.0
2010-02-09 12:00:00,58.68,58.87,58.65,58.82,41000.0,41.776,41.9112,41.7546,41.8756,41000.0
2010-02-09 12:10:00,58.82,58.99,58.79,58.96,67500.0,41.8756,41.9966,41.8543,41.9753,67500.0
2010-02-09 12:20:00,58.96,59.0,58.88,58.96,53000.0,41.9753,42.0038,41.9183,41.9753,53000.0
2010-02-09 12:30:00,58.97,58.99,58.88,58.89,33700.0,41.9824,41.9966,41.9183,41.9255,33700.0
2010-02-09 12:40:00,58.89,58.9,58.54,58.63,176200.0,41.9255,41.9326,41.6763,41.7404,176200.0
2010-02-09 12:50:00,58.62,58.65,58.5,58.63,69800.0,41.7332,41.7546,41.6478,41.7404,69800.0
2010-02-09 13:00:00,58.62,58.75,58.62,58.69,34700.0,41.7332,41.8258,41.7332,41.7831,34700.0
2010-02-09 13:10:00,58.69,58.71,58.53,58.53,39000.0,41.7831,41.7973,41.6692,41.6692,39000.0
2010-02-09 13:20:00,58.52,58.61,58.48,58.57,29100.0,41.662,41.7261,41.6336,41.6976,29100.0
2010-02-09 13:30:00,58.55,58.58,58.5,58.56,38700.0,41.6834,41.7048,41.6478,41.6905,38700.0
2010-02-09 13:40:00,58.56,58.63,58.5,58.62,33600.0,41.6905,41.7404,41.6478,41.7332,33600.0
2010-02-09 13:50:00,58.61,58.7,58.58,58.68,28200.0,41.7261,41.7902,41.7048,41.776,28200.0
2010-02-09 14:00:00,58.69,58.71,58.61,58.63,32200.0,41.7831,41.7973,41.7261,41.7404,32200.0
2010-02-09 14:10:00,58.62,58.65,58.53,58.54,41300.0,41.7332,41.7546,41.6692,41.6763,41300.0
2010-02-09 14:20:00,58.53,58.64,58.53,58.63,31800.0,41.6692,41.7475,41.6692,41.7404,31800.0
2010-02-09 14:30:00,58.64,58.73,58.62,58.68,37400.0,41.7475,41.8115,41.7332,41.776,37400.0
2010-02-09 14:40:00,58.68,58.75,58.62,58.62,61600.0,41.776,41.8258,41.7332,41.7332,61600.0
2010-02-09 14:50:00,58.62,58.68,58.56,58.6,48500.0,41.7332,41.776,41.6905,41.719,48500.0
2010-02-09 15:00:00,58.61,58.66,58.57,58.61,66400.0,41.7261,41.7617,41.6976,41.7261,66400.0
2010-02-09 15:10:00,58.6,58.63,58.56,58.58,74300.0,41.719,41.7404,41.6905,41.7048,74300.0
2010-02-09 15:20:00,58.57,58.71,58.57,58.63,120400.0,41.6976,41.7973,41.6976,41.7404,120400.0
2010-02-09 15:30:00,58.64,58.82,58.59,58.81,229400.0,41.7475,41.8756,41.7119,41.8685,229400.0
2010-02-09 15:40:00,58.81,58.82,58.75,58.75,381200.0,41.8685,41.8756,41.8258,41.8258,381200.0
2010-02-09 15:50:00,58.76,58.8,58.71,58.74,591300.0,41.8329,41.8614,41.7973,41.8187,591300.0
2010-02-10 09:30:00,58.44,58.93,58.38,58.81,262900.0,41.7317,42.0816,41.6889,41.9959,262900.0
2010-02-10 09:40:00,58.81,58.93,58.66,58.93,120900.0,41.9959,42.0816,41.8888,42.0816,120900.0
2010-02-10 09:50:00,58.93,58.97,58.83,58.92,84800.0,42.0816,42.1102,42.0102,42.0745,84800.0
2010-02-10 10:00:00,58.92,58.93,58.75,58.93,240100.0,42.0745,42.0816,41.9531,42.0816,240100.0
2010-02-10 10:10:00,58.94,58.94,58.68,58.7,273700.0,42.0887,42.0887,41.9031,41.9174,273700.0
2010-02-10 10:20:00,58.7,58.73,58.59,58.71,110800.0,41.9174,41.9388,41.8388,41.9245,110800.0
2010-02-10 10:30:00,58.73,58.76,58.69,58.74,133300.0,41.9388,41.9602,41.9102,41.9459,133300.0
2010-02-10 10:40:00,58.75,58.78,58.72,58.76,217700.0,41.9531,41.9745,41.9316,41.9602,217700.0
2010-02-10 10:50:00,58.76,58.94,58.76,58.9,76400.0,41.9602,42.0887,41.9602,42.0602,76400.0
2010-02-10 11:00:00,58.9,58.96,58.83,58.96,142700.0,42.0602,42.103,42.0102,42.103,142700.0
2010-02-10 11:10:00,58.96,58.97,58.92,58.96,103300.0,42.103,42.1102,42.0745,42.103,103300.0
2010-02-10 11:20:00,58.97,59.07,58.95,59.04,93100.0,42.1102,42.1816,42.0959,42.1602,93100.0
2010-02-10 11:30:00,59.04,59.17,59.03,59.03,57500.0,42.1602,42.253,42.153,42.153,57500.0
2010-02-10 11:40:00,59.03,59.06,58.93,58.98,49900.0,42.153,42.1744,42.0816,42.1173,49900.0
2010-02-10 11:50:00,58.98,59.08,58.95,59.0,28800.0,42.1173,42.1887,42.0959,42.1316,28800.0
2010-02-10 12:00:00,58.99,59.06,58.92,59.03,43700.0,42.1244,42.1744,42.0745,42.153,43700.0
2010-02-10 12:10:00,59.05,59.13,59.03,59.1,100800.0,42.1673,42.2244,42.153,42.203,100800.0
2010-02-10 12:20:00,59.11,59.19,59.09,59.16,57500.0,42.2101,42.2673,42.1959,42.2458,57500.0
2010-02-10 12:30:00,59.16,59.22,59.08,59.09,60000.0,42.2458,42.2887,42.1887,42.1959,60000.0
2010-02-10 12:40:00,59.09,59.14,59.08,59.11,28300.0,42.1959,42.2316,42.1887,42.2101,28300.0
2010-02-10 12:50:00,59.11,59.11,59.02,59.03,20400.0,42.2101,42.2101,42.1459,42.153,20400.0
2010-02-10 13:00:00,59.03,59.08,59.02,59.04,96400.0,42.153,42.1887,42.1459,42.1602,96400.0
2010-02-10 13:10:00,59.05,59.13,59.03,59.09,56000.0,42.1673,42.2244,42.153,42.1959,56000.0
2010-02-10 13:20:00,59.09,59.25,59.08,59.24,66600.0,42.1959,42.3101,42.1887,42.303,66600.0
2010-02-10 13:30:00,59.24,59.24,59.09,59.1,59300.0,42.303,42.303,42.1959,42.203,59300.0
2010-02-10 13:40:00,59.09,59.15,59.09,59.11,53100.0,42.1959,42.2387,42.1959,42.2101,53100.0
2010-02-10 13:50:00,59.1,59.14,59.07,59.12,24500.0,42.203,42.2316,42.1816,42.2173,24500.0
2010-02-10 14:00:00,59.12,59.17,59.09,59.1,34200.0,42.2173,42.253,42.1959,42.203,34200.0
2010-02-10 14:10:00,59.11,59.11,59.04,59.08,53400.0,42.2101,42.2101,42.1602,42.1887,53400.0
2010-02-10 14:20:00,59.08,59.13,59.01,59.1,53400.0,42.1887,42.2244,42.1387,42.203,53400.0
2010-02-10 14:30:00,59.12,59.13,58.97,59.01,72000.0,42.2173,42.2244,42.1102,42.1387,72000.0
2010-02-10 14:40:00,59.01,59.05,59.0,59.01,26600.0,42.1387,42.1673,42.1316,42.1387,26600.0
2010-02-10 14:50:00,59.0,59.08,58.97,59.02,64800.0,42.1316,42.1887,42.1102,42.1459,64800.0
2010-02-10 15:00:00,59.02,59.13,59.02,59.11,78900.0,42.1459,42.2244,42.1459,42.2101,78900.0
2010-02-10 15:10:00,59.1,59.16,59.08,59.08,102100.0,42.203,42.2458,42.1887,42.1887,102100.0
2010-02-10 15:20:00,59.09,59.18,59.08,59.16,76200.0,42.1959,42.2601,42.1887,42.2458,76200.0
2010-02-10 15:30:00,59.15,59.21,59.13,59.19,289600.0,42.2387,42.2816,42.2244,42.2673,289600.0
2010-02-10 15:40:00,59.19,59.32,59.17,59.25,335400.0,42.2673,42.3601,42.253,42.3101,335400.0
2010-02-10 15:50:00,59.23,59.26,59.16,59.16,375100.0,42.2958,42.3173,42.2458,42.2458,375100.0
2010-02-11 09:30:00,58.86,59.0,58.67,58.86,150200.0,42.0316,42.1316,41.8959,42.0316,150200.0
2010-02-11 09:40:00,58.86,58.97,58.81,58.97,210000.0,42.0316,42.1102,41.9959,42.1102,210000.0
2010-02-11 09:50:00,58.99,59.07,58.92,58.98,132100.0,42.1244,42.1816,42.0745,42.1173,132100.0
2010-02-11 10:00:00,58.97,59.09,58.86,58.92,123600.0,42.1102,42.1959,42.0316,42.0745,123600.0
2010-02-11 10:10:00,58.92,59.11,58.92,58.99,74200.0,42.0745,42.2101,42.0745,42.1244,74200.0
2010-02-11 10:20:00,58.99,59.06,58.96,58.99,85800.0,42.1244,42.1744,42.103,42.1244,85800.0
2010-02-11 10:30:00,58.99,59.04,58.96,59.01,122700.0,42.1244,42.1602,42.103,42.1387,122700.0
2010-02-11 10:40:00,59.02,59.12,58.96,59.04,79900.0,42.1459,42.2173,42.103,42.1602,79900.0
2010-02-11 10:50:00,59.04,59.04,58.92,58.98,88600.0,42.1602,42.1602,42.0745,42.1173,88600.0
2010-02-11 11:00:00,58.98,59.06,58.98,59.05,42500.0,42.1173,42.1744,42.1173,42.1673,42500.0
2010-02-11 11:10:00,59.06,59.17,59.06,59.08,51400.0,42.1744,42.253,42.1744,42.1887,51400.0
2010-02-11 11:20:00,59.08,59.38,59.08,59.35,98900.0,42.1887,42.4029,42.1887,42.3815,98900.0
2010-02-11 11:30:00,59.35,59.4,59.31,59.35,92000.0,42.3815,42.4172,42.353,42.3815,92000.0
2010-02-11 11:40:00,59.35,59.51,59.34,59.47,125300.0,42.3815,42.4958,42.3744,42.4672,125300.0
2010-02-11 11:50:00,59.47,59.51,59.34,59.38,131800.0,42.4672,42.4958,42.3744,42.4029,131800.0
2010-02-11 12:00:00,59.38,59.53,59.38,59.53,52900.0,42.4029,42.5101,42.4029,42.5101,52900.0
2010-02-11 12:10:00,59.53,59.56,59.38,59.38,117300.0,42.5101,42.5315,42.4029,42.4029,117300.0
2010-02-11 12:20:00,59.38,59.4,59.3,59.36,48600.0,42.4029,42.4172,42.3458,42.3887,48600.0
2010-02-11 12:30:00,59.37,59.37,59.28,59.32,40300.0,42.3958,42.3958,42.3315,42.3601,40300.0
2010-02-11 12:40:00,59.32,59.38,59.31,59.31,25100.0,42.3601,42.4029,42.353,42.353,25100.0
2010-02-11 12:50:00,59.31,59.36,59.28,59.3,29800.0,42.353,42.3887,42.3315,42.3458,29800.0
2010-02-11 13:00:00,59.3,59.32,59.26,59.32,19400.0,42.3458,42.3601,42.3173,42.3601,19400.0
2010-02-11 13:10:00,59.33,59.48,59.33,59.47,29100.0,42.3672,42.4744,42.3672,42.4672,29100.0
2010-02-11 13:20:00,59.47,59.54,59.46,59.53,162500.0,42.4672,42.5172,42.4601,42.5101,162500.0
2010-02-11 13:30:00,59.53,59.59,59.5,59.51,133500.0,42.5101,42.5529,42.4886,42.4958,133500.0
2010-02-11 13:40:00,59.51,59.57,59.5,59.56,89500.0,42.4958,42.5386,42.4886,42.5315,89500.0
2010-02-11 13:50:00,59.56,59.66,59.54,59.65,96000.0,42.5315,42.6029,42.5172,42.5958,96000.0
2010-02-11 14:00:00,59.65,59.75,59.65,59.75,96600.0,42.5958,42.6672,42.5958,42.6672,96600.0
2010-02-11 14:10:00,59.74,59.78,59.73,59.75,135300.0,42.66,42.6886,42.6529,42.6672,135300.0
2010-02-11 14:20:00,59.75,59.76,59.65,59.71,166700.0,42.6672,42.6743,42.5958,42.6386,166700.0
2010-02-11 14:30:00,59.7,59.75,59.63,59.68,66000.0,42.6315,42.6672,42.5815,42.6172,66000.0
2010-02-11 14:40:00,59.69,59.7,59.6,59.6,72200.0,42.6243,42.6315,42.56,42.56,72200.0
2010-02-11 14:50:00,59.6,59.68,59.58,59.67,97800.0,42.56,42.6172,42.5458,42.61,97800.0
2010-02-11 15:00:00,59.68,59.71,59.63,59.69,46400.0,42.6172,42.6386,42.5815,42.6243,46400.0
2010-02-11 15:10:00,59.69,59.75,59.66,59.73,68000.0,42.6243,42.6672,42.6029,42.6529,68000.0
2010-02-11 15:20:00,59.74,59.75,59.66,59.7,78200.0,42.66,42.6672,42.6029,42.6315,78200.0
2010-02-11 15:30:00,59.7,59.72,59.62,59.62,100600.0,42.6315,42.6457,42.5743,42.5743,100600.0
2010-02-11 15:40:00,59.62,59.65,59.55,59.57,151100.0,42.5743,42.5958,42.5243,42.5386,151100.0
2010-02-11 15:50:00,59.57,59.71,59.57,59.67,243100.0,42.5386,42.6386,42.5386,42.61,243100.0
2010-02-12 09:30:00,59.55,59.61,59.08,59.16,131500.0,42.5243,42.5672,42.1887,42.2458,131500.0
2010-02-12 09:40:00,59.13,59.25,59.05,59.08,163500.0,42.2244,42.3101,42.1673,42.1887,163500.0
2010-02-12 09:50:00,59.08,59.23,58.95,59.17,274900.0,42.1887,42.2958,42.0959,42.253,274900.0
2010-02-12 10:00:00,59.16,59.24,58.99,59.24,102100.0,42.2458,42.303,42.1244,42.303,102100.0
2010-02-12 10:10:00,59.25,59.26,59.04,59.1,77700.0,42.3101,42.3173,42.1602,42.203,77700.0
2010-02-12 10:20:00,59.09,59.12,59.0,59.08,68600.0,42.1959,42.2173,42.1316,42.1887,68600.0
2010-02-12 10:30:00,59.08,59.16,59.01,59.03,108900.0,42.1887,42.2458,42.1387,42.153,108900.0
2010-02-12 10:40:00,59.03,59.12,59.03,59.08,89600.0,42.153,42.2173,42.153,42.1887,89600.0
2010-02-12 10:50:00,59.08,59.14,59.01,59.01,200200.0,42.1887,42.2316,42.1387,42.1387,200200.0
2010-02-12 11:00:00,59.02,59.06,58.95,59.06,98300.0,42.1459,42.1744,42.0959,42.1744,98300.0
2010-02-12 11:10:00,59.06,59.17,59.05,59.13,46400.0,42.1744,42.253,42.1673,42.2244,46400.0
2010-02-12 11:20:00,59.13,59.17,59.07,59.08,52900.0,42.2244,42.253,42.1816,42.1887,52900.0
2010-02-12 11:30:00,59.08,59.1,59.03,59.08,73200.0,42.1887,42.203,42.153,42.1887,73200.0
2010-02-12 11:40:00,59.08,59.12,59.07,59.1,29300.0,42.1887,42.2173,42.1816,42.203,29300.0
2010-02-12 11:50:00,59.09,59.13,59.03,59.1,44800.0,42.1959,42.2244,42.153,42.203,44800.0
2010-02-12 12:00:00,59.1,59.17,59.08,59.14,96600.0,42.203,42.253,42.1887,42.2316,96600.0
2010-02-12 12:10:00,59.14,59.25,59.1,59.24,126100.0,42.2316,42.3101,42.203,42.303,126100.0
2010-02-12 12:20:00,59.24,59.3,59.22,59.26,72400.0,42.303,42.3458,42.2887,42.3173,72400.0
2010-02-12 12:30:00,59.25,59.28,59.18,59.18,52400.0,42.3101,42.3315,42.2601,42.2601,52400.0
2010-02-12 12:40:00,59.19,59.21,59.16,59.17,37200.0,42.2673,42.2816,42.2458,42.253,37200.0
2010-02-12 12:50:00,59.17,59.21,59.13,59.2,38300.0,42.253,42.2816,42.2244,42.2744,38300.0
2010-02-12 13:00:00,59.2,59.2,59.12,59.12,19200.0,42.2744,42.2744,42.2173,42.2173,19200.0
2010-02-12 13:10:00,59.13,59.16,59.03,59.13,208200.0,42.2244,42.2458,42.153,42.2244,208200.0
2010-02-12 13:20:00,59.13,59.26,59.07,59.23,108500.0,42.2244,42.3173,42.1816,42.2958,108500.0
2010-02-12 13:30:00,59.23,59.23,59.13,59.14,60100.0,42.2958,42.2958,42.2244,42.2316,60100.0
2010-02-12 13:40:00,59.14,59.25,59.13,59.2,32300.0,42.2316,42.3101,42.2244,42.2744,32300.0
2010-02-12 13:50:00,59.21,59.25,59.17,59.19,27300.0,42.2816,42.3101,42.253,42.2673,27300.0
2010-02-12 14:00:00,59.18,59.24,59.13,59.24,27900.0,42.2601,42.303,42.2244,42.303,27900.0
2010-02-12 14:10:00,59.24,59.36,59.24,59.33,62900.0,42.303,42.3887,42.303,42.3672,62900.0
2010-02-12 14:20:00,59.34,59.42,59.29,59.34,127700.0,42.3744,42.4315,42.3387,42.3744,127700.0
2010-02-12 14:30:00,59.34,59.34,59.27,59.33,44800.0,42.3744,42.3744,42.3244,42.3672,44800.0
2010-02-12 14:40:00,59.32,59.32,59.21,59.24,24700.0,42.3601,42.3601,42.2816,42.303,24700.0
2010-02-12 14:50:00,59.25,59.31,59.18,59.2,33900.0,42.3101,42.353,42.2601,42.2744,33900.0
2010-02-12 15:00:00,59.19,59.23,59.08,59.22,76200.0,42.2673,42.2958,42.1887,42.2887,76200.0
2010-02-12 15:10:00,59.22,59.25,59.16,59.2,80200.0,42.2887,42.3101,42.2458,42.2744,80200.0
2010-02-12 15:20:00,59.2,59.25,59.15,59.17,122600.0,42.2744,42.3101,42.2387,42.253,122600.0
2010-02-12 15:30:00,59.17,59.18,59.09,59.16,58200.0,42.253,42.2601,42.1959,42.2458,58200.0
2010-02-12 15:40:00,59.16,59.29,59.15,59.25,85100.0,42.2458,42.3387,42.2387,42.3101,85100.0
2010-02-12 15:50:00,59.24,59.32,59.19,59.29,342900.0,42.303,42.3601,42.2673,42.3387,342900.0
2010-02-16 09:30:00,59.62,59.75,59.3,59.5,154900.0,42.5743,42.6672,42.3458,42.4886,154900.0
2010-02-16 09:40:00,59.5,59.57,59.41,59.57,159300.0,42.4886,42.5386,42.4244,42.5386,159300.0
2010-02-16 09:50:00,59.59,59.69,59.59,59.67,161100.0,42.5529,42.6243,42.5529,42.61,161100.0
2010-02-16 10:00:00,59.68,59.76,59.67,59.7,166700.0,42.6172,42.6743,42.61,42.6315,166700.0
2010-02-16 10:10:00,59.7,59.94,59.7,59.93,112000.0,42.6315,42.8028,42.6315,42.7957,112000.0
2010-02-16 10:20:00,59.92,59.99,59.86,59.92,136200.0,42.7886,42.8385,42.7457,42.7886,136200.0
2010-02-16 10:30:00,59.92,60.0,59.9,59.99,101900.0,42.7886,42.8457,42.7743,42.8385,101900.0
2010-02-16 10:40:00,60.0,60.05,59.99,60.01,127500.0,42.8457,42.8814,42.8385,42.8528,127500.0
2010-02-16 10:50:00,60.01,60.04,59.94,60.01,115900.0,42.8528,42.8742,42.8028,42.8528,115900.0
2010-02-16 11:00:00,60.02,60.09,60.0,60.09,64100.0,42.86,42.91,42.8457,42.91,64100.0
2010-02-16 11:10:00,60.08,60.11,60.04,60.05,65800.0,42.9028,42.9242,42.8742,42.8814,65800.0
2010-02-16 11:20:00,60.05,60.17,60.04,60.13,62700.0,42.8814,42.9671,42.8742,42.9385,62700.0
2010-02-16 11:30:00,60.13,60.22,60.13,60.17,74100.0,42.9385,43.0028,42.9385,42.9671,74100.0
2010-02-16 11:40:00,60.17,60.2,60.17,60.18,72200.0,42.9671,42.9885,42.9671,42.9742,72200.0
2010-02-16 11:50:00,60.17,60.25,60.17,60.24,49000.0,42.9671,43.0242,42.9671,43.0171,49000.0
2010-02-16 12:00:00,60.24,60.29,60.23,60.29,35900.0,43.0171,43.0528,43.0099,43.0528,35900.0
2010-02-16 12:10:00,60.29,60.35,60.26,60.35,80600.0,43.0528,43.0956,43.0313,43.0956,80600.0
2010-02-16 12:20:00,60.35,60.39,60.34,60.38,56200.0,43.0956,43.1242,43.0885,43.117,56200.0
2010-02-16 12:30:00,60.39,60.4,60.33,60.39,58900.0,43.1242,43.1313,43.0813,43.1242,58900.0
2010-02-16 12:40:00,60.39,60.44,60.39,60.43,62400.0,43.1242,43.1599,43.1242,43.1527,62400.0
2010-02-16 12:50:00,60.43,60.47,60.41,60.47,108200.0,43.1527,43.1813,43.1385,43.1813,108200.0
2010-02-16 13:00:00,60.46,60.54,60.46,60.52,106100.0,43.1742,43.2313,43.1742,43.217,106100.0
2010-02-16 13:10:00,60.52,60.57,60.5,60.56,113200.0,43.217,43.2527,43.2027,43.2456,113200.0
2010-02-16 13:20:00,60.56,60.57,60.5,60.53,51300.0,43.2456,43.2527,43.2027,43.2242,51300.0
2010-02-16 13:30:00,60.54,60.56,60.44,60.47,69700.0,43.2313,43.2456,43.1599,43.1813,69700.0
2010-02-16 13:40:00,60.47,60.54,60.47,60.53,45600.0,43.1813,43.2313,43.1813,43.2242,45600.0
2010-02-16 13:50:00,60.54,60.55,60.53,60.54,35600.0,43.2313,43.2384,43.2242,43.2313,35600.0
2010-02-16 14:00:00,60.53,60.55,60.5,60.51,79700.0,43.2242,43.2384,43.2027,43.2099,79700.0
2010-02-16 14:10:00,60.51,60.53,60.5,60.53,53900.0,43.2099,43.2242,43.2027,43.2242,53900.0
2010-02-16 14:20:00,60.52,60.66,60.52,60.58,80200.0,43.217,43.317,43.217,43.2599,80200.0
2010-02-16 14:30:00,60.59,60.59,60.51,60.53,39000.0,43.267,43.267,43.2099,43.2242,39000.0
2010-02-16 14:40:00,60.53,60.58,60.52,60.58,46500.0,43.2242,43.2599,43.217,43.2599,46500.0
2010-02-16 14:50:00,60.58,60.65,60.57,60.57,72600.0,43.2599,43.3098,43.2527,43.2527,72600.0
2010-02-16 15:00:00,60.58,60.6,60.55,60.6,51000.0,43.2599,43.2741,43.2384,43.2741,51000.0
2010-02-16 15:10:00,60.6,60.64,60.59,60.6,72300.0,43.2741,43.3027,43.267,43.2741,72300.0
2010-02-16 15:20:00,60.59,60.62,60.55,60.62,80800.0,43.267,43.2884,43.2384,43.2884,80800.0
2010-02-16 15:30:00,60.63,60.78,60.62,60.78,144200.0,43.2956,43.4027,43.2884,43.4027,144200.0
2010-02-16 15:40:00,60.77,60.85,60.77,60.8,257800.0,43.3955,43.4527,43.3955,43.417,257800.0
2010-02-16 15:50:00,60.79,60.79,60.65,60.67,353600.0,43.4098,43.4098,43.3098,43.3241,353600.0
2010-02-17 09:30:00,60.79,61.0,60.78,60.98,119600.0,43.4098,43.5598,43.4027,43.5455,119600.0
2010-02-17 09:40:00,60.98,61.0,60.74,60.91,94400.0,43.5455,43.5598,43.3741,43.4955,94400.0
2010-02-17 09:50:00,60.91,60.94,60.78,60.94,64800.0,43.4955,43.5169,43.4027,43.5169,64800.0
2010-02-17 10:00:00,60.94,61.05,60.84,61.04,102400.0,43.5169,43.5955,43.4455,43.5883,102400.0
2010-02-17 10:10:00,61.04,61.09,61.01,61.06,58500.0,43.5883,43.624,43.5669,43.6026,58500.0
2010-02-17 10:20:00,61.06,61.1,60.97,61.1,48400.0,43.6026,43.6312,43.5384,43.6312,48400.0
2010-02-17 10:30:00,61.1,61.2,61.09,61.15,128200.0,43.6312,43.7026,43.624,43.6669,128200.0
2010-02-17 10:40:00,61.14,61.26,61.09,61.23,155200.0,43.6598,43.7454,43.624,43.724,155200.0
2010-02-17 10:50:00,61.23,61.3,61.23,61.26,87800.0,43.724,43.774,43.724,43.7454,87800.0
2010-02-17 11:00:00,61.26,61.26,61.16,61.16,125000.0,43.7454,43.7454,43.674,43.674,125000.0
2010-02-17 11:10:00,61.16,61.18,61.04,61.05,93900.0,43.674,43.6883,43.5883,43.5955,93900.0
2010-02-17 11:20:00,61.05,61.09,60.95,60.99,52900.0,43.5955,43.624,43.5241,43.5526,52900.0
2010-02-17 11:30:00,60.99,61.04,60.93,60.96,50100.0,43.5526,43.5883,43.5098,43.5312,50100.0
2010-02-17 11:40:00,60.97,61.0,60.91,60.98,50400.0,43.5384,43.5598,43.4955,43.5455,50400.0
2010-02-17 11:50:00,60.97,61.04,60.97,61.0,39300.0,43.5384,43.5883,43.5384,43.5598,39300.0
2010-02-17 12:00:00,61.0,61.1,61.0,61.05,56700.0,43.5598,43.6312,43.5598,43.5955,56700.0
2010-02-17 12:10:00,61.05,61.13,61.02,61.13,44800.0,43.5955,43.6526,43.5741,43.6526,44800.0
2010-02-17 12:20:00,61.12,61.16,61.08,61.15,49800.0,43.6455,43.674,43.6169,43.6669,49800.0
2010-02-17 12:30:00,61.15,61.17,61.09,61.1,30200.0,43.6669,43.6812,43.624,43.6312,30200.0
2010-02-17 12:40:00,61.09,61.13,61.07,61.11,34100.0,43.624,43.6526,43.6098,43.6383,34100.0
2010-02-17 12:50:00,61.12,61.12,61.05,61.1,27100.0,43.6455,43.6455,43.5955,43.6312,27100.0
2010-02-17 13:00:00,61.1,61.1,61.04,61.07,33000.0,43.6312,43.6312,43.5883,43.6098,33000.0
2010-02-17 13:10:00,61.07,61.07,61.02,61.04,28900.0,43.6098,43.6098,43.5741,43.5883,28900.0
2010-02-17 13:20:00,61.04,61.07,61.03,61.04,24000.0,43.5883,43.6098,43.5812,43.5883,24000.0
2010-02-17 13:30:00,61.04,61.05,60.98,60.98,42900.0,43.5883,43.5955,43.5455,43.5455,42900.0
2010-02-17 13:40:00,60.99,60.99,60.96,60.97,46900.0,43.5526,43.5526,43.5312,43.5384,46900.0
2010-02-17 13:50:00,60.97,61.01,60.95,60.98,51000.0,43.5384,43.5669,43.5241,43.5455,51000.0
2010-02-17 14:00:00,60.98,61.07,60.92,61.06,115700.0,43.5455,43.6098,43.5027,43.6026,115700.0
2010-02-17 14:10:00,61.05,61.05,60.94,60.94,43600.0,43.5955,43.5955,43.5169,43.5169,43600.0
2010-02-17 14:20:00,60.94,60.97,60.89,60.94,31900.0,43.5169,43.5384,43.4812,43.5169,31900.0
2010-02-17 14:30:00,60.94,60.95,60.86,60.92,51300.0,43.5169,43.5241,43.4598,43.5027,51300.0
2010-02-17 14:40:00,60.92,60.96,60.87,60.88,34400.0,43.5027,43.5312,43.4669,43.4741,34400.0
2010-02-17 14:50:00,60.89,61.03,60.88,61.03,44800.0,43.4812,43.5812,43.4741,43.5812,44800.0
2010-02-17 15:00:00,61.02,61.03,60.97,60.98,40100.0,43.5741,43.5812,43.5384,43.5455,40100.0
2010-02-17 15:10:00,60.98,61.02,60.97,60.98,32700.0,43.5455,43.5741,43.5384,43.5455,32700.0
2010-02-17 15:20:00,60.98,61.0,60.96,60.97,41900.0,43.5455,43.5598,43.5312,43.5384,41900.0
2010-02-17 15:30:00,60.97,61.06,60.97,61.04,77400.0,43.5384,43.6026,43.5384,43.5883,77400.0
2010-02-17 15:40:00,61.05,61.07,60.99,60.99,90200.0,43.5955,43.6098,43.5526,43.5526,90200.0
2010-02-17 15:50:00,61.0,61.06,60.98,61.05,165700.0,43.5598,43.6026,43.5455,43.5955,165700.0
2010-02-18 09:30:00,60.93,60.93,60.65,60.66,130800.0,43.5098,43.5098,43.3098,43.317,130800.0
2010-02-18 09:40:00,60.67,60.84,60.58,60.8,112100.0,43.3241,43.4455,43.2599,43.417,112100.0
2010-02-18 09:50:00,60.81,61.02,60.81,61.0,51900.0,43.4241,43.5741,43.4241,43.5598,51900.0
2010-02-18 10:00:00,61.0,61.13,60.92,61.07,77500.0,43.5598,43.6526,43.5027,43.6098,77500.0
2010-02-18 10:10:00,61.07,61.09,60.85,60.85,71500.0,43.6098,43.624,43.4527,43.4527,71500.0
2010-02-18 10:20:00,60.85,60.85,60.72,60.72,89200.0,43.4527,43.4527,43.3598,43.3598,89200.0
2010-02-18 10:30:00,60.72,60.84,60.62,60.83,53500.0,43.3598,43.4455,43.2884,43.4384,53500.0
2010-02-18 10:40:00,60.83,60.91,60.81,60.9,28800.0,43.4384,43.4955,43.4241,43.4884,28800.0
2010-02-18 10:50:00,60.91,60.91,60.85,60.86,38300.0,43.4955,43.4955,43.4527,43.4598,38300.0
2010-02-18 11:00:00,60.85,60.89,60.83,60.86,20600.0,43.4527,43.4812,43.4384,43.4598,20600.0
2010-02-18 11:10:00,60.86,60.9,60.82,60.82,29000.0,43.4598,43.4884,43.4312,43.4312,29000.0
2010-02-18 11:20:00,60.82,60.9,60.81,60.84,69700.0,43.4312,43.4884,43.4241,43.4455,69700.0
2010-02-18 11:30:00,60.83,60.87,60.81,60.87,22100.0,43.4384,43.4669,43.4241,43.4669,22100.0
2010-02-18 11:40:00,60.86,60.96,60.86,60.95,27900.0,43.4598,43.5312,43.4598,43.5241,27900.0
2010-02-18 11:50:00,60.94,60.95,60.9,60.95,14300.0,43.5169,43.5241,43.4884,43.5241,14300.0
2010-02-18 12:00:00,60.95,61.0,60.95,60.97,14500.0,43.5241,43.5598,43.5241,43.5384,14500.0
2010-02-18 12:10:00,60.97,61.05,60.94,61.04,24700.0,43.5384,43.5955,43.5169,43.5883,24700.0
2010-02-18 12:20:00,61.03,61.04,60.95,60.97,35900.0,43.5812,43.5883,43.5241,43.5384,35900.0
2010-02-18 12:30:00,60.97,60.97,60.87,60.88,18900.0,43.5384,43.5384,43.4669,43.4741,18900.0
2010-02-18 12:40:00,60.87,60.88,60.82,60.83,17500.0,43.4669,43.4741,43.4312,43.4384,17500.0
2010-02-18 12:50:00,60.84,60.88,60.84,60.86,14900.0,43.4455,43.4741,43.4455,43.4598,14900.0
2010-02-18 13:00:00,60.86,60.86,60.81,60.82,24900.0,43.4598,43.4598,43.4241,43.4312,24900.0
2010-02-18 13:10:00,60.83,60.83,60.81,60.82,23400.0,43.4384,43.4384,43.4241,43.4312,23400.0
2010-02-18 13:20:00,60.81,60.82,60.79,60.8,36400.0,43.4241,43.4312,43.4098,43.417,36400.0
2010-02-18 13:30:00,60.8,60.84,60.79,60.84,23900.0,43.417,43.4455,43.4098,43.4455,23900.0
2010-02-18 13:40:00,60.84,60.91,60.82,60.9,30500.0,43.4455,43.4955,43.4312,43.4884,30500.0
2010-02-18 13:50:00,60.91,60.92,60.81,60.81,24000.0,43.4955,43.5027,43.4241,43.4241,24000.0
2010-02-18 14:00:00,60.81,60.84,60.8,60.81,42500.0,43.4241,43.4455,43.417,43.4241,42500.0
2010-02-18 14:10:00,60.81,60.92,60.8,60.92,51200.0,43.4241,43.5027,43.417,43.5027,51200.0
2010-02-18 14:20:00,60.91,60.97,60.88,60.94,30900.0,43.4955,43.5384,43.4741,43.5169,30900.0
2010-02-18 14:30:00,60.94,60.99,60.91,60.95,44300.0,43.5169,43.5526,43.4955,43.5241,44300.0
2010-02-18 14:40:00,60.94,60.98,60.92,60.97,34800.0,43.5169,43.5455,43.5027,43.5384,34800.0
2010-02-18 14:50:00,60.97,61.0,60.95,61.0,40700.0,43.5384,43.5598,43.5241,43.5598,40700.0
2010-02-18 15:00:00,61.0,61.02,60.91,60.93,63900.0,43.5598,43.5741,43.4955,43.5098,63900.0
2010-02-18 15:10:00,60.94,60.94,60.85,60.86,93200.0,43.5169,43.5169,43.4527,43.4598,93200.0
2010-02-18 15:20:00,60.87,60.88,60.85,60.88,66000.0,43.4669,43.4741,43.4527,43.4741,66000.0
2010-02-18 15:30:00,60.88,60.89,60.84,60.89,104800.0,43.4741,43.4812,43.4455,43.4812,104800.0
2010-02-18 15:40:00,60.89,60.97,60.88,60.95,127500.0,43.4812,43.5384,43.4741,43.5241,127500.0
2010-02-18 15:50:00,60.95,60.97,60.89,60.95,282200.0,43.5241,43.5384,43.4812,43.5241,282200.0
2010-02-19 09:30:00,60.79,61.06,60.66,61.05,383700.0,43.4098,43.6026,43.317,43.5955,383700.0
2010-02-19 09:40:00,61.05,61.07,60.98,61.04,65000.0,43.5955,43.6098,43.5455,43.5883,65000.0
2010-02-19 09:50:00,61.05,61.09,60.92,60.93,49500.0,43.5955,43.624,43.5027,43.5098,49500.0
2010-02-19 10:00:00,60.92,60.95,60.79,60.81,116100.0,43.5027,43.5241,43.4098,43.4241,116100.0
2010-02-19 10:10:00,60.8,60.81,60.74,60.79,71700.0,43.417,43.4241,43.3741,43.4098,71700.0
2010-02-19 10:20:00,60.78,60.92,60.78,60.87,52900.0,43.4027,43.5027,43.4027,43.4669,52900.0
2010-02-19 10:30:00,60.86,60.87,60.8,60.87,30400.0,43.4598,43.4669,43.417,43.4669,30400.0
2010-02-19 10:40:00,60.86,60.9,60.83,60.83,34900.0,43.4598,43.4884,43.4384,43.4384,34900.0
2010-02-19 10:50:00,60.83,60.88,60.78,60.88,28200.0,43.4384,43.4741,43.4027,43.4741,28200.0
2010-02-19 11:00:00,60.87,60.94,60.87,60.92,46500.0,43.4669,43.5169,43.4669,43.5027,46500.0
2010-02-19 11:10:00,60.92,61.1,60.89,60.99,86200.0,43.5027,43.6312,43.4812,43.5526,86200.0
2010-02-19 11:20:00,61.0,61.19,61.0,61.17,64200.0,43.5598,43.6955,43.5598,43.6812,64200.0
2010-02-19 11:30:00,61.17,61.19,61.1,61.16,40000.0,43.6812,43.6955,43.6312,43.674,40000.0
2010-02-19 11:40:00,61.17,61.22,61.13,61.13,32800.0,43.6812,43.7169,43.6526,43.6526,32800.0
2010-02-19 11:50:00,61.14,61.36,61.14,61.35,106700.0,43.6598,43.8169,43.6598,43.8097,106700.0
2010-02-19 12:00:00,61.34,61.35,61.13,61.21,105400.0,43.8026,43.8097,43.6526,43.7097,105400.0
2010-02-19 12:10:00,61.21,61.22,61.13,61.13,39900.0,43.7097,43.7169,43.6526,43.6526,39900.0
2010-02-19 12:20:00,61.13,61.23,61.1,61.18,43900.0,43.6526,43.724,43.6312,43.6883,43900.0
2010-02-19 12:30:00,61.19,61.2,61.11,61.15,23500.0,43.6955,43.7026,43.6383,43.6669,23500.0
2010-02-19 12:40:00,61.14,61.22,61.14,61.19,26100.0,43.6598,43.7169,43.6598,43.6955,26100.0
2010-02-19 12:50:00,61.18,61.21,61.12,61.21,23700.0,43.6883,43.7097,43.6455,43.7097,23700.0
2010-02-19 13:00:00,61.22,61.26,61.16,61.19,31100.0,43.7169,43.7454,43.674,43.6955,31100.0
2010-02-19 13:10:00,61.2,61.26,61.19,61.19,25200.0,43.7026,43.7454,43.6955,43.6955,25200.0
2010-02-19 13:20:00,61.2,61.21,61.13,61.13,33900.0,43.7026,43.7097,43.6526,43.6526,33900.0
2010-02-19 13:30:00,61.12,61.22,61.12,61.22,32800.0,43.6455,43.7169,43.6455,43.7169,32800.0
2010-02-19 13:40:00,61.22,61.22,61.18,61.19,27100.0,43.7169,43.7169,43.6883,43.6955,27100.0
2010-02-19 13:50:00,61.19,61.2,61.12,61.13,30600.0,43.6955,43.7026,43.6455,43.6526,30600.0
2010-02-19 14:00:00,61.12,61.12,61.05,61.05,28200.0,43.6455,43.6455,43.5955,43.5955,28200.0
2010-02-19 14:10:00,61.05,61.16,61.04,61.14,28000.0,43.5955,43.674,43.5883,43.6598,28000.0
2010-02-19 14:20:00,61.15,61.2,61.15,61.17,43200.0,43.6669,43.7026,43.6669,43.6812,43200.0
2010-02-19 14:30:00,61.17,61.23,61.16,61.22,27300.0,43.6812,43.724,43.674,43.7169,27300.0
2010-02-19 14:40:00,61.21,61.22,61.16,61.16,18900.0,43.7097,43.7169,43.674,43.674,18900.0
2010-02-19 14:50:00,61.16,61.17,61.12,61.13,48100.0,43.674,43.6812,43.6455,43.6526,48100.0
2010-02-19 15:00:00,61.12,61.13,61.06,61.08,68000.0,43.6455,43.6526,43.6026,43.6169,68000.0
2010-02-19 15:10:00,61.08,61.09,60.98,61.02,58700.0,43.6169,43.624,43.5455,43.5741,58700.0
2010-02-19 15:20:00,61.01,61.04,60.99,61.01,30700.0,43.5669,43.5883,43.5526,43.5669,30700.0
2010-02-19 15:30:00,61.02,61.13,61.02,61.09,56900.0,43.5741,43.6526,43.5741,43.624,56900.0
2010-02-19 15:40:00,61.09,61.15,61.09,61.1,115000.0,43.624,43.6669,43.624,43.6312,115000.0
2010-02-19 15:50:00,61.1,61.13,61.05,61.11,169000.0,43.6312,43.6526,43.5955,43.6383,169000.0
2010-02-22 09:30:00,61.4,61.45,61.15,61.21,97300.0,43.8454,43.8811,43.6669,43.7097,97300.0
2010-02-22 09:40:00,61.18,61.18,60.98,61.12,94900.0,43.6883,43.6883,43.5455,43.6455,94900.0
2010-02-22 09:50:00,61.12,61.19,61.03,61.16,74800.0,43.6455,43.6955,43.5812,43.674,74800.0
2010-02-22 10:00:00,61.18,61.18,60.98,61.04,112200.0,43.6883,43.6883,43.5455,43.5883,112200.0
2010-02-22 10:10:00,61.05,61.13,61.03,61.04,68300.0,43.5955,43.6526,43.5812,43.5883,68300.0
2010-02-22 10:20:00,61.03,61.17,61.03,61.11,50800.0,43.5812,43.6812,43.5812,43.6383,50800.0
2010-02-22 10:30:00,61.1,61.14,61.02,61.07,41800.0,43.6312,43.6598,43.5741,43.6098,41800.0
2010-02-22 10:40:00,61.08,61.22,61.07,61.16,52600.0,43.6169,43.7169,43.6098,43.674,52600.0
2010-02-22 10:50:00,61.15,61.16,61.06,61.06,28100.0,43.6669,43.674,43.6026,43.6026,28100.0
2010-02-22 11:00:00,61.06,61.09,61.02,61.07,47100.0,43.6026,43.624,43.5741,43.6098,47100.0
2010-02-22 11:10:00,61.07,61.08,60.96,61.0,38200.0,43.6098,43.6169,43.5312,43.5598,38200.0
2010-02-22 11:20:00,61.0,61.01,60.87,60.91,51800.0,43.5598,43.5669,43.4669,43.4955,51800.0
2010-02-22 11:30:00,60.91,60.94,60.83,60.86,59100.0,43.4955,43.5169,43.4384,43.4598,59100.0
2010-02-22 11:40:00,60.86,60.9,60.83,60.84,37700.0,43.4598,43.4884,43.4384,43.4455,37700.0
2010-02-22 11:50:00,60.84,60.85,60.74,60.75,77700.0,43.4455,43.4527,43.3741,43.3813,77700.0
2010-02-22 12:00:00,60.75,60.89,60.74,60.89,46600.0,43.3813,43.4812,43.3741,43.4812,46600.0
2010-02-22 12:10:00,60.9,60.95,60.89,60.89,29700.0,43.4884,43.5241,43.4812,43.4812,29700.0
2010-02-22 12:20:00,60.91,60.92,60.86,60.89,18600.0,43.4955,43.5027,43.4598,43.4812,18600.0
2010-02-22 12:30:00,60.88,60.95,60.87,60.94,38300.0,43.4741,43.5241,43.4669,43.5169,38300.0
2010-02-22 12:40:00,60.94,60.95,60.86,60.87,27700.0,43.5169,43.5241,43.4598,43.4669,27700.0
2010-02-22 12:50:00,60.87,60.9,60.86,60.88,24600.0,43.4669,43.4884,43.4598,43.4741,24600.0
2010-02-22 13:00:00,60.88,60.89,60.85,60.85,20100.0,43.4741,43.4812,43.4527,43.4527,20100.0
2010-02-22 13:10:00,60.85,60.87,60.85,60.85,13300.0,43.4527,43.4669,43.4527,43.4527,13300.0
2010-02-22 13:20:00,60.85,60.92,60.82,60.91,33700.0,43.4527,43.5027,43.4312,43.4955,33700.0
2010-02-22 13:30:00,60.92,60.92,60.85,60.86,19300.0,43.5027,43.5027,43.4527,43.4598,19300.0
2010-02-22 13:40:00,60.87,60.92,60.83,60.9,75500.0,43.4669,43.5027,43.4384,43.4884,75500.0
2010-02-22 13:50:00,60.89,60.9,60.77,60.81,42400.0,43.4812,43.4884,43.3955,43.4241,42400.0
2010-02-22 14:00:00,60.81,60.82,60.77,60.79,36900.0,43.4241,43.4312,43.3955,43.4098,36900.0
2010-02-22 14:10:00,60.78,60.82,60.77,60.8,24600.0,43.4027,43.4312,43.3955,43.417,24600.0
2010-02-22 14:20:00,60.81,60.84,60.78,60.81,47100.0,43.4241,43.4455,43.4027,43.4241,47100.0
2010-02-22 14:30:00,60.8,60.84,60.8,60.82,29600.0,43.417,43.4455,43.417,43.4312,29600.0
2010-02-22 14:40:00,60.81,60.88,60.79,60.85,38300.0,43.4241,43.4741,43.4098,43.4527,38300.0
2010-02-22 14:50:00,60.85,60.92,60.85,60.9,49400.0,43.4527,43.5027,43.4527,43.4884,49400.0
2010-02-22 15:00:00,60.9,60.91,60.83,60.9,115900.0,43.4884,43.4955,43.4384,43.4884,115900.0
2010-02-22 15:10:00,60.9,60.95,60.88,60.91,73700.0,43.4884,43.5241,43.4741,43.4955,73700.0
2010-02-22 15:20:00,60.92,60.92,60.86,60.88,53500.0,43.5027,43.5027,43.4598,43.4741,53500.0
2010-02-22 15:30:00,60.89,60.91,60.88,60.89,61500.0,43.4812,43.4955,43.4741,43.4812,61500.0
2010-02-22 15:40:00,60.89,60.9,60.7,60.71,369600.0,43.4812,43.4884,43.3456,43.3527,369600.0
2010-02-22 15:50:00,60.72,60.79,60.69,60.79,474400.0,43.3598,43.4098,43.3384,43.4098,474400.0
2010-02-23 09:30:00,60.69,60.86,60.51,60.74,91900.0,43.3384,43.4598,43.2099,43.3741,91900.0
2010-02-23 09:40:00,60.77,60.84,60.73,60.77,97300.0,43.3955,43.4455,43.367,43.3955,97300.0
2010-02-23 09:50:00,60.77,60.79,60.63,60.71,173800.0,43.3955,43.4098,43.2956,43.3527,173800.0
2010-02-23 10:00:00,60.73,60.74,60.5,60.56,278000.0,43.367,43.3741,43.2027,43.2456,278000.0
2010-02-23 10:10:00,60.57,60.61,60.48,60.57,216100.0,43.2527,43.2813,43.1885,43.2527,216100.0
2010-02-23 10:20:00,60.58,60.63,60.5,60.52,78700.0,43.2599,43.2956,43.2027,43.217,78700.0
2010-02-23 10:30:00,60.52,60.58,60.48,60.58,84300.0,43.217,43.2599,43.1885,43.2599,84300.0
2010-02-23 10:40:00,60.58,60.68,60.57,60.68,37300.0,43.2599,43.3313,43.2527,43.3313,37300.0
2010-02-23 10:50:00,60.68,60.73,60.64,60.72,26000.0,43.3313,43.367,43.3027,43.3598,26000.0
2010-02-23 11:00:00,60.72,60.78,60.7,60.77,134000.0,43.3598,43.4027,43.3456,43.3955,134000.0
2010-02-23 11:10:00,60.77,60.86,60.76,60.86,44400.0,43.3955,43.4598,43.3884,43.4598,44400.0
2010-02-23 11:20:00,60.85,60.87,60.81,60.85,43700.0,43.4527,43.4669,43.4241,43.4527,43700.0
2010-02-23 11:30:00,60.86,60.92,60.85,60.89,105300.0,43.4598,43.5027,43.4527,43.4812,105300.0
2010-02-23 11:40:00,60.88,60.91,60.83,60.86,53400.0,43.4741,43.4955,43.4384,43.4598,53400.0
2010-02-23 11:50:00,60.85,60.86,60.72,60.76,35700.0,43.4527,43.4598,43.3598,43.3884,35700.0
2010-02-23 12:00:00,60.77,60.79,60.73,60.78,30700.0,43.3955,43.4098,43.367,43.4027,30700.0
2010-02-23 12:10:00,60.78,60.8,60.77,60.77,47100.0,43.4027,43.417,43.3955,43.3955,47100.0
2010-02-23 12:20:00,60.77,60.78,60.63,60.65,68600.0,43.3955,43.4027,43.2956,43.3098,68600.0
2010-02-23 12:30:00,60.66,60.69,60.63,60.69,60700.0,43.317,43.3384,43.2956,43.3384,60700.0
2010-02-23 12:40:00,60.68,60.69,60.58,60.61,41100.0,43.3313,43.3384,43.2599,43.2813,41100.0
2010-02-23 12:50:00,60.61,60.64,60.6,60.63,35700.0,43.2813,43.3027,43.2741,43.2956,35700.0
2010-02-23 13:00:00,60.64,60.66,60.58,60.61,33500.0,43.3027,43.317,43.2599,43.2813,33500.0
2010-02-23 13:10:00,60.61,60.64,60.61,60.64,40400.0,43.2813,43.3027,43.2813,43.3027,40400.0
2010-02-23 13:20:00,60.64,60.73,60.64,60.68,28400.0,43.3027,43.367,43.3027,43.3313,28400.0
2010-02-23 13:30:00,60.67,60.68,60.59,60.59,29300.0,43.3241,43.3313,43.267,43.267,29300.0
2010-02-23 13:40:00,60.6,60.6,60.5,60.54,41400.0,43.2741,43.2741,43.2027,43.2313,41400.0
2010-02-23 13:50:00,60.54,60.59,60.51,60.53,28900.0,43.2313,43.267,43.2099,43.2242,28900.0
2010-02-23 14:00:00,60.53,60.58,60.45,60.58,60800.0,43.2242,43.2599,43.167,43.2599,60800.0
2010-02-23 14:10:00,60.58,60.64,60.54,60.54,50900.0,43.2599,43.3027,43.2313,43.2313,50900.0
2010-02-23 14:20:00,60.53,60.55,60.44,60.44,61200.0,43.2242,43.2384,43.1599,43.1599,61200.0
2010-02-23 14:30:00,60.44,60.57,60.41,60.55,112400.0,43.1599,43.2527,43.1385,43.2384,112400.0
2010-02-23 14:40:00,60.54,60.62,60.53,60.61,54200.0,43.2313,43.2884,43.2242,43.2813,54200.0
2010-02-23 14:50:00,60.61,60.69,60.6,60.62,61500.0,43.2813,43.3384,43.2741,43.2884,61500.0
2010-02-23 15:00:00,60.62,60.7,60.6,60.69,58700.0,43.2884,43.3456,43.2741,43.3384,58700.0
2010-02-23 15:10:00,60.69,60.78,60.67,60.73,123900.0,43.3384,43.4027,43.3241,43.367,123900.0
2010-02-23 15:20:00,60.72,60.73,60.7,60.72,39000.0,43.3598,43.367,43.3456,43.3598,39000.0
2010-02-23 15:30:00,60.72,60.72,60.65,60.71,51100.0,43.3598,43.3598,43.3098,43.3527,51100.0
2010-02-23 15:40:00,60.71,60.71,60.59,60.61,84900.0,43.3527,43.3527,43.267,43.2813,84900.0
2010-02-23 15:50:00,60.6,60.61,60.5,60.54,177400.0,43.2741,43.2813,43.2027,43.2313,177400.0
2010-02-24 09:30:00,60.8,61.1,60.75,60.92,83000.0,43.417,43.6312,43.3813,43.5027,83000.0
2010-02-24 09:40:00,60.9,61.15,60.89,61.14,54200.0,43.4884,43.6669,43.4812,43.6598,54200.0
2010-02-24 09:50:00,61.14,61.22,61.12,61.13,72600.0,43.6598,43.7169,43.6455,43.6526,72600.0
2010-02-24 10:00:00,61.11,61.2,60.83,60.84,119600.0,43.6383,43.7026,43.4384,43.4455,119600.0
2010-02-24 10:10:00,60.84,60.86,60.7,60.78,82200.0,43.4455,43.4598,43.3456,43.4027,82200.0
2010-02-24 10:20:00,60.78,60.78,60.61,60.75,74000.0,43.4027,43.4027,43.2813,43.3813,74000.0
2010-02-24 10:30:00,60.74,60.77,60.66,60.76,115600.0,43.3741,43.3955,43.317,43.3884,115600.0
2010-02-24 10:40:00,60.77,60.98,60.76,60.91,179200.0,43.3955,43.5455,43.3884,43.4955,179200.0
2010-02-24 10:50:00,60.91,61.01,60.85,60.88,59700.0,43.4955,43.5669,43.4527,43.4741,59700.0
2010-02-24 11:00:00,60.9,60.99,60.86,60.94,61800.0,43.4884,43.5526,43.4598,43.5169,61800.0
2010-02-24 11:10:00,60.94,60.96,60.81,60.84,70500.0,43.5169,43.5312,43.4241,43.4455,70500.0
2010-02-24 11:20:00,60.84,60.89,60.78,60.84,54100.0,43.4455,43.4812,43.4027,43.4455,54100.0
2010-02-24 11:30:00,60.84,60.87,60.78,60.85,57300.0,43.4455,43.4669,43.4027,43.4527,57300.0
2010-02-24 11:40:00,60.85,60.87,60.83,60.86,70100.0,43.4527,43.4669,43.4384,43.4598,70100.0
2010-02-24 11:50:00,60.87,60.97,60.87,60.93,40900.0,43.4669,43.5384,43.4669,43.5098,40900.0
2010-02-24 12:00:00,60.94,60.97,60.87,60.87,33300.0,43.5169,43.5384,43.4669,43.4669,33300.0
2010-02-24 12:10:00,60.87,60.95,60.87,60.92,34100.0,43.4669,43.5241,43.4669,43.5027,34100.0
2010-02-24 12:20:00,60.92,60.97,60.91,60.92,29600.0,43.5027,43.5384,43.4955,43.5027,29600.0
2010-02-24 12:30:00,60.92,60.92,60.85,60.86,30100.0,43.5027,43.5027,43.4527,43.4598,30100.0
2010-02-24 12:40:00,60.85,60.91,60.84,60.9,36700.0,43.4527,43.4955,43.4455,43.4884,36700.0
2010-02-24 12:50:00,60.9,60.9,60.78,60.8,54600.0,43.4884,43.4884,43.4027,43.417,54600.0
2010-02-24 13:00:00,60.8,60.85,60.8,60.83,51300.0,43.417,43.4527,43.417,43.4384,51300.0
2010-02-24 13:10:00,60.83,60.98,60.81,60.95,105200.0,43.4384,43.5455,43.4241,43.5241,105200.0
2010-02-24 13:20:00,60.95,61.01,60.9,60.91,122100.0,43.5241,43.5669,43.4884,43.4955,122100.0
2010-02-24 13:30:00,60.9,60.99,60.89,60.98,21700.0,43.4884,43.5526,43.4812,43.5455,21700.0
2010-02-24 13:40:00,60.98,60.98,60.9,60.96,26100.0,43.5455,43.5455,43.4884,43.5312,26100.0
2010-02-24 13:50:00,60.96,60.99,60.94,60.96,20400.0,43.5312,43.5526,43.5169,43.5312,20400.0
2010-02-24 14:00:00,60.96,60.98,60.9,60.91,34600.0,43.5312,43.5455,43.4884,43.4955,34600.0
2010-02-24 14:10:00,60.9,60.94,60.89,60.92,19400.0,43.4884,43.5169,43.4812,43.5027,19400.0
2010-02-24 14:20:00,60.91,60.95,60.9,60.93,26200.0,43.4955,43.5241,43.4884,43.5098,26200.0
2010-02-24 14:30:00,60.94,60.96,60.8,60.84,81000.0,43.5169,43.5312,43.417,43.4455,81000.0
2010-02-24 14:40:00,60.83,60.88,60.78,60.84,84200.0,43.4384,43.4741,43.4027,43.4455,84200.0
2010-02-24 14:50:00,60.83,60.85,60.78,60.81,54200.0,43.4384,43.4527,43.4027,43.4241,54200.0
2010-02-24 15:00:00,60.81,60.82,60.75,60.76,60500.0,43.4241,43.4312,43.3813,43.3884,60500.0
2010-02-24 15:10:00,60.75,60.83,60.74,60.77,77900.0,43.3813,43.4384,43.3741,43.3955,77900.0
2010-02-24 15:20:00,60.77,60.8,60.76,60.76,69700.0,43.3955,43.417,43.3884,43.3884,69700.0
2010-02-24 15:30:00,60.76,60.83,60.72,60.83,74200.0,43.3884,43.4384,43.3598,43.4384,74200.0
2010-02-24 15:40:00,60.83,60.87,60.81,60.82,88500.0,43.4384,43.4669,43.4241,43.4312,88500.0
2010-02-24 15:50:00,60.81,60.92,60.79,60.86,238100.0,43.4241,43.5027,43.4098,43.4598,238100.0
2010-02-25 09:30:00,60.29,60.83,60.21,60.81,200500.0,43.0528,43.4384,42.9956,43.4241,200500.0
2010-02-25 09:40:00,60.81,60.95,60.58,60.68,234400.0,43.4241,43.5241,43.2599,43.3313,234400.0
2010-02-25 09:50:00,60.69,60.7,60.54,60.62,68500.0,43.3384,43.3456,43.2313,43.2884,68500.0
2010-02-25 10:00:00,60.62,60.71,60.48,60.7,94100.0,43.2884,43.3527,43.1885,43.3456,94100.0
2010-02-25 10:10:00,60.71,60.78,60.61,60.61,87700.0,43.3527,43.4027,43.2813,43.2813,87700.0
2010-02-25 10:20:00,60.61,60.69,60.5,60.54,69800.0,43.2813,43.3384,43.2027,43.2313,69800.0
2010-02-25 10:30:00,60.53,60.55,60.48,60.51,44300.0,43.2242,43.2384,43.1885,43.2099,44300.0
2010-02-25 10:40:00,60.51,60.56,60.47,60.49,71200.0,43.2099,43.2456,43.1813,43.1956,71200.0
2010-02-25 10:50:00,60.49,60.51,60.45,60.46,63600.0,43.1956,43.2099,43.167,43.1742,63600.0
2010-02-25 11:00:00,60.46,60.53,60.46,60.53,50700.0,43.1742,43.2242,43.1742,43.2242,50700.0
2010-02-25 11:10:00,60.53,60.56,60.47,60.47,37000.0,43.2242,43.2456,43.1813,43.1813,37000.0
2010-02-25 11:20:00,60.47,60.49,60.43,60.45,117500.0,43.1813,43.1956,43.1527,43.167,117500.0
2010-02-25 11:30:00,60.45,60.5,60.43,60.46,77700.0,43.167,43.2027,43.1527,43.1742,77700.0
2010-02-25 11:40:00,60.47,60.59,60.47,60.59,60600.0,43.1813,43.267,43.1813,43.267,60600.0
2010-02-25 11:50:00,60.59,60.61,60.54,60.6,62500.0,43.267,43.2813,43.2313,43.2741,62500.0
2010-02-25 12:00:00,60.6,60.67,60.56,60.66,71600.0,43.2741,43.3241,43.2456,43.317,71600.0
2010-02-25 12:10:00,60.65,60.69,60.62,60.62,27600.0,43.3098,43.3384,43.2884,43.2884,27600.0
2010-02-25 12:20:00,60.63,60.65,60.6,60.63,37400.0,43.2956,43.3098,43.2741,43.2956,37400.0
2010-02-25 12:30:00,60.62,60.71,60.62,60.71,36400.0,43.2884,43.3527,43.2884,43.3527,36400.0
2010-02-25 12:40:00,60.71,60.83,60.71,60.83,75700.0,43.3527,43.4384,43.3527,43.4384,75700.0
2010-02-25 12:50:00,60.83,60.97,60.83,60.94,85400.0,43.4384,43.5384,43.4384,43.5169,85400.0
2010-02-25 13:00:00,60.95,60.98,60.9,60.9,38500.0,43.5241,43.5455,43.4884,43.4884,38500.0
2010-02-25 13:10:00,60.89,60.93,60.88,60.91,44600.0,43.4812,43.5098,43.4741,43.4955,44600.0
2010-02-25 13:20:00,60.91,60.97,60.89,60.89,22100.0,43.4955,43.5384,43.4812,43.4812,22100.0
2010-02-25 13:30:00,60.89,60.95,60.89,60.95,20400.0,43.4812,43.5241,43.4812,43.5241,20400.0
2010-02-25 13:40:00,60.95,61.07,60.92,61.07,65700.0,43.5241,43.6098,43.5027,43.6098,65700.0
2010-02-25 13:50:00,61.07,61.22,61.07,61.22,95000.0,43.6098,43.7169,43.6098,43.7169,95000.0
2010-02-25 14:00:00,61.24,61.34,61.23,61.27,98500.0,43.7312,43.8026,43.724,43.7526,98500.0
2010-02-25 14:10:00,61.28,61.31,61.2,61.24,71800.0,43.7597,43.7811,43.7026,43.7312,71800.0
2010-02-25 14:20:00,61.24,61.35,61.24,61.27,52500.0,43.7312,43.8097,43.7312,43.7526,52500.0
2010-02-25 14:30:00,61.28,61.34,61.25,61.28,48900.0,43.7597,43.8026,43.7383,43.7597,48900.0
2010-02-25 14:40:00,61.29,61.4,61.29,61.35,66400.0,43.7669,43.8454,43.7669,43.8097,66400.0
2010-02-25 14:50:00,61.37,61.39,61.32,61.37,57900.0,43.824,43.8383,43.7883,43.824,57900.0
2010-02-25 15:00:00,61.37,61.5,61.3,61.48,102700.0,43.824,43.9168,43.774,43.9025,102700.0
2010-02-25 15:10:00,61.49,61.49,61.39,61.39,96600.0,43.9097,43.9097,43.8383,43.8383,96600.0
2010-02-25 15:20:00,61.39,61.46,61.36,61.46,86800.0,43.8383,43.8883,43.8169,43.8883,86800.0
2010-02-25 15:30:00,61.46,61.5,61.4,61.43,109900.0,43.8883,43.9168,43.8454,43.8668,109900.0
2010-02-25 15:40:00,61.43,61.52,61.42,61.45,153600.0,43.8668,43.9311,43.8597,43.8811,153600.0
2010-02-25 15:50:00,61.43,61.44,61.32,61.4,341700.0,43.8668,43.874,43.7883,43.8454,341700.0
2010-02-26 09:30:00,61.36,61.47,61.17,61.21,114700.0,43.8169,43.8954,43.6812,43.7097,114700.0
2010-02-26 09:40:00,61.2,61.37,61.08,61.27,126500.0,43.7026,43.824,43.6169,43.7526,126500.0
2010-02-26 09:50:00,61.26,61.31,61.18,61.27,83200.0,43.7454,43.7811,43.6883,43.7526,83200.0
2010-02-26 10:00:00,61.25,61.37,60.94,61.06,245900.0,43.7383,43.824,43.5169,43.6026,245900.0
2010-02-26 10:10:00,61.05,61.23,60.97,61.22,228200.0,43.5955,43.724,43.5384,43.7169,228200.0
2010-02-26 10:20:00,61.23,61.25,61.12,61.16,134900.0,43.724,43.7383,43.6455,43.674,134900.0
2010-02-26 10:30:00,61.16,61.27,61.15,61.22,193900.0,43.674,43.7526,43.6669,43.7169,193900.0
2010-02-26 10:40:00,61.21,61.26,61.14,61.15,57000.0,43.7097,43.7454,43.6598,43.6669,57000.0
2010-02-26 10:50:00,61.14,61.18,61.11,61.15,86100.0,43.6598,43.6883,43.6383,43.6669,86100.0
2010-02-26 11:00:00,61.14,61.23,61.14,61.18,72300.0,43.6598,43.724,43.6598,43.6883,72300.0
2010-02-26 11:10:00,61.17,61.23,61.17,61.17,81400.0,43.6812,43.724,43.6812,43.6812,81400.0
2010-02-26 11:20:00,61.18,61.23,61.13,61.13,179600.0,43.6883,43.724,43.6526,43.6526,179600.0
2010-02-26 11:30:00,61.13,61.15,61.06,61.09,124000.0,43.6526,43.6669,43.6026,43.624,124000.0
2010-02-26 11:40:00,61.09,61.1,61.02,61.03,67500.0,43.624,43.6312,43.5741,43.5812,67500.0
2010-02-26 11:50:00,61.04,61.06,61.0,61.06,42100.0,43.5883,43.6026,43.5598,43.6026,42100.0
2010-02-26 12:00:00,61.05,61.06,60.87,60.88,119400.0,43.5955,43.6026,43.4669,43.4741,119400.0
2010-02-26 12:10:00,60.88,60.88,60.81,60.83,79100.0,43.4741,43.4741,43.4241,43.4384,79100.0
2010-02-26 12:20:00,60.84,60.85,60.79,60.79,67800.0,43.4455,43.4527,43.4098,43.4098,67800.0
2010-02-26 12:30:00,60.8,60.86,60.79,60.84,66000.0,43.417,43.4598,43.4098,43.4455,66000.0
2010-02-26 12:40:00,60.85,60.87,60.81,60.85,132000.0,43.4527,43.4669,43.4241,43.4527,132000.0
2010-02-26 12:50:00,60.85,60.92,60.78,60.92,85000.0,43.4527,43.5027,43.4027,43.5027,85000.0
2010-02-26 13:00:00,60.91,60.97,60.85,60.85,26400.0,43.4955,43.5384,43.4527,43.4527,26400.0
2010-02-26 13:10:00,60.85,60.91,60.84,60.86,17800.0,43.4527,43.4955,43.4455,43.4598,17800.0
2010-02-26 13:20:00,60.86,61.02,60.86,61.02,35500.0,43.4598,43.5741,43.4598,43.5741,35500.0
2010-02-26 13:30:00,61.01,61.05,60.96,60.99,38400.0,43.5669,43.5955,43.5312,43.5526,38400.0
2010-02-26 13:40:00,60.99,61.06,60.98,61.02,25900.0,43.5526,43.6026,43.5455,43.5741,25900.0
2010-02-26 13:50:00,61.02,61.19,61.02,61.14,72400.0,43.5741,43.6955,43.5741,43.6598,72400.0
2010-02-26 14:00:00,61.15,61.15,61.04,61.08,56300.0,43.6669,43.6669,43.5883,43.6169,56300.0
2010-02-26 14:10:00,61.08,61.09,61.05,61.05,41300.0,43.6169,43.624,43.5955,43.5955,41300.0
2010-02-26 14:20:00,61.05,61.12,61.04,61.08,25500.0,43.5955,43.6455,43.5883,43.6169,25500.0
2010-02-26 14:30:00,61.07,61.11,61.04,61.05,22000.0,43.6098,43.6383,43.5883,43.5955,22000.0
2010-02-26 14:40:00,61.04,61.07,61.04,61.06,15500.0,43.5883,43.6098,43.5883,43.6026,15500.0
2010-02-26 14:50:00,61.06,61.09,61.04,61.09,33300.0,43.6026,43.624,43.5883,43.624,33300.0
2010-02-26 15:00:00,61.1,61.1,61.01,61.02,26800.0,43.6312,43.6312,43.5669,43.5741,26800.0
2010-02-26 15:10:00,61.03,61.1,61.02,61.09,35800.0,43.5812,43.6312,43.5741,43.624,35800.0
2010-02-26 15:20:00,61.08,61.13,61.05,61.05,27700.0,43.6169,43.6526,43.5955,43.5955,27700.0
2010-02-26 15:30:00,61.05,61.07,61.02,61.06,38500.0,43.5955,43.6098,43.5741,43.6026,38500.0
2010-02-26 15:40:00,61.06,61.07,60.99,61.02,81500.0,43.6026,43.6098,43.5526,43.5741,81500.0
2010-02-26 15:50:00,61.01,61.09,60.97,60.99,257800.0,43.5669,43.624,43.5384,43.5526,257800.0
2010-03-01 09:30:00,61.21,61.27,60.68,60.78,245700.0,43.7097,43.7526,43.3313,43.4027,245700.0
2010-03-01 09:40:00,60.78,60.92,60.73,60.73,158000.0,43.4027,43.5027,43.367,43.367,158000.0
2010-03-01 09:50:00,60.74,60.83,60.71,60.79,148000.0,43.3741,43.4384,43.3527,43.4098,148000.0
2010-03-01 10:00:00,60.79,61.19,60.73,61.18,203500.0,43.4098,43.6955,43.367,43.6883,203500.0
2010-03-01 10:10:00,61.19,61.29,61.12,61.17,60500.0,43.6955,43.7669,43.6455,43.6812,60500.0
2010-03-01 10:20:00,61.17,61.23,61.12,61.16,53500.0,43.6812,43.724,43.6455,43.674,53500.0
2010-03-01 10:30:00,61.16,61.23,61.11,61.22,55300.0,43.674,43.724,43.6383,43.7169,55300.0
2010-03-01 10:40:00,61.22,61.32,61.22,61.29,55700.0,43.7169,43.7883,43.7169,43.7669,55700.0
2010-03-01 10:50:00,61.29,61.42,61.29,61.41,53800.0,43.7669,43.8597,43.7669,43.8526,53800.0
2010-03-01 11:00:00,61.41,61.49,61.34,61.48,80700.0,43.8526,43.9097,43.8026,43.9025,80700.0
2010-03-01 11:10:00,61.49,61.54,61.44,61.51,80500.0,43.9097,43.9454,43.874,43.924,80500.0
2010-03-01 11:20:00,61.51,61.56,61.47,61.55,47300.0,43.924,43.9597,43.8954,43.9525,47300.0
2010-03-01 11:30:00,61.55,61.57,61.39,61.4,72100.0,43.9525,43.9668,43.8383,43.8454,72100.0
2010-03-01 11:40:00,61.39,61.39,61.28,61.34,46500.0,43.8383,43.8383,43.7597,43.8026,46500.0
2010-03-01 11:50:00,61.33,61.4,61.33,61.4,32300.0,43.7954,43.8454,43.7954,43.8454,32300.0
2010-03-01 12:00:00,61.4,61.51,61.4,61.46,43400.0,43.8454,43.924,43.8454,43.8883,43400.0
2010-03-01 12:10:00,61.46,61.48,61.45,61.45,35800.0,43.8883,43.9025,43.8811,43.8811,35800.0
2010-03-01 12:20:00,61.47,61.47,61.42,61.45,37200.0,43.8954,43.8954,43.8597,43.8811,37200.0
2010-03-01 12:30:00,61.45,61.51,61.45,61.51,32900.0,43.8811,43.924,43.8811,43.924,32900.0
2010-03-01 12:40:00,61.5,61.54,61.5,61.54,32200.0,43.9168,43.9454,43.9168,43.9454,32200.0
2010-03-01 12:50:00,61.53,61.6,61.52,61.6,64500.0,43.9382,43.9882,43.9311,43.9882,64500.0
2010-03-01 13:00:00,61.59,61.62,61.58,61.62,36000.0,43.9811,44.0025,43.974,44.0025,36000.0
2010-03-01 13:10:00,61.62,61.66,61.6,61.65,98300.0,44.0025,44.0311,43.9882,44.0239,98300.0
2010-03-01 13:20:00,61.65,61.7,61.65,61.7,48500.0,44.0239,44.0596,44.0239,44.0596,48500.0
2010-03-01 13:30:00,61.71,61.77,61.7,61.77,140000.0,44.0668,44.1096,44.0596,44.1096,140000.0
2010-03-01 13:40:00,61.78,61.88,61.78,61.88,77300.0,44.1168,44.1882,44.1168,44.1882,77300.0
2010-03-01 13:50:00,61.88,61.91,61.87,61.9,59300.0,44.1882,44.2096,44.181,44.2025,59300.0
2010-03-01 14:00:00,61.9,61.92,61.88,61.91,106500.0,44.2025,44.2167,44.1882,44.2096,106500.0
2010-03-01 14:10:00,61.91,61.99,61.91,61.97,157500.0,44.2096,44.2667,44.2096,44.2525,157500.0
2010-03-01 14:20:00,61.96,62.04,61.94,62.03,155900.0,44.2453,44.3024,44.231,44.2953,155900.0
2010-03-01 14:30:00,62.03,62.11,61.97,61.97,74300.0,44.2953,44.3524,44.2525,44.2525,74300.0
2010-03-01 14:40:00,61.97,61.99,61.93,61.94,30700.0,44.2525,44.2667,44.2239,44.231,30700.0
2010-03-01 14:50:00,61.94,61.96,61.83,61.84,52200.0,44.231,44.2453,44.1525,44.1596,52200.0
2010-03-01 15:00:00,61.84,61.85,61.71,61.71,70600.0,44.1596,44.1668,44.0668,44.0668,70600.0
2010-03-01 15:10:00,61.71,61.72,61.63,61.7,70200.0,44.0668,44.0739,44.0097,44.0596,70200.0
2010-03-01 15:20:00,61.69,61.73,61.62,61.63,258700.0,44.0525,44.0811,44.0025,44.0097,258700.0
2010-03-01 15:30:00,61.63,61.76,61.63,61.72,116300.0,44.0097,44.1025,44.0097,44.0739,116300.0
2010-03-01 15:40:00,61.72,61.72,61.65,61.68,233600.0,44.0739,44.0739,44.0239,44.0454,233600.0
2010-03-01 15:50:00,61.69,61.71,61.58,61.63,350000.0,44.0525,44.0668,43.974,44.0097,350000.0
2010-03-02 09:30:00,62.05,62.12,61.63,61.66,149000.0,44.3096,44.3596,44.0097,44.0311,149000.0
2010-03-02 09:40:00,61.65,61.65,61.46,61.51,82600.0,44.0239,44.0239,43.8883,43.924,82600.0
2010-03-02 09:50:00,61.51,61.54,61.45,61.47,104600.0,43.924,43.9454,43.8811,43.8954,104600.0
2010-03-02 10:00:00,61.47,61.53,61.46,61.46,83700.0,43.8954,43.9382,43.8883,43.8883,83700.0
2010-03-02 10:10:00,61.47,61.47,61.32,61.4,130000.0,43.8954,43.8954,43.7883,43.8454,130000.0
2010-03-02 10:20:00,61.39,61.44,61.39,61.44,65200.0,43.8383,43.874,43.8383,43.874,65200.0
2010-03-02 10:30:00,61.44,61.57,61.4,61.57,99100.0,43.874,43.9668,43.8454,43.9668,99100.0
2010-03-02 10:40:00,61.58,61.6,61.33,61.33,162100.0,43.974,43.9882,43.7954,43.7954,162100.0
2010-03-02 10:50:00,61.33,61.51,61.32,61.45,113400.0,43.7954,43.924,43.7883,43.8811,113400.0
2010-03-02 11:00:00,61.46,61.48,61.42,61.46,34300.0,43.8883,43.9025,43.8597,43.8883,34300.0
2010-03-02 11:10:00,61.46,61.48,61.27,61.28,93800.0,43.8883,43.9025,43.7526,43.7597,93800.0
2010-03-02 11:20:00,61.28,61.34,61.23,61.32,224200.0,43.7597,43.8026,43.724,43.7883,224200.0
2010-03-02 11:30:00,61.33,61.36,61.22,61.24,189000.0,43.7954,43.8169,43.7169,43.7312,189000.0
2010-03-02 11:40:00,61.22,61.31,61.22,61.3,117500.0,43.7169,43.7811,43.7169,43.774,117500.0
2010-03-02 11:50:00,61.3,61.32,61.3,61.31,39800.0,43.774,43.7883,43.774,43.7811,39800.0
2010-03-02 12:00:00,61.3,61.31,61.25,61.26,55400.0,43.774,43.7811,43.7383,43.7454,55400.0
2010-03-02 12:10:00,61.26,61.35,61.2,61.33,122300.0,43.7454,43.8097,43.7026,43.7954,122300.0
2010-03-02 12:20:00,61.33,61.33,61.25,61.28,54200.0,43.7954,43.7954,43.7383,43.7597,54200.0
2010-03-02 12:30:00,61.28,61.31,61.22,61.24,64900.0,43.7597,43.7811,43.7169,43.7312,64900.0
2010-03-02 12:40:00,61.24,61.28,61.23,61.28,56800.0,43.7312,43.7597,43.724,43.7597,56800.0
2010-03-02 12:50:00,61.29,61.32,61.28,61.32,65900.0,43.7669,43.7883,43.7597,43.7883,65900.0
2010-03-02 13:00:00,61.32,61.34,61.29,61.3,67500.0,43.7883,43.8026,43.7669,43.774,67500.0
2010-03-02 13:10:00,61.3,61.41,61.29,61.4,81100.0,43.774,43.8526,43.7669,43.8454,81100.0
2010-03-02 13:20:00,61.4,61.41,61.39,61.39,60200.0,43.8454,43.8526,43.8383,43.8383,60200.0
2010-03-02 13:30:00,61.4,61.43,61.35,61.4,58300.0,43.8454,43.8668,43.8097,43.8454,58300.0
2010-03-02 13:40:00,61.39,61.42,61.33,61.4,68300.0,43.8383,43.8597,43.7954,43.8454,68300.0
2010-03-02 13:50:00,61.4,61.4,61.32,61.35,57400.0,43.8454,43.8454,43.7883,43.8097,57400.0
2010-03-02 14:00:00,61.36,61.4,61.34,61.38,60000.0,43.8169,43.8454,43.8026,43.8311,60000.0
2010-03-02 14:10:00,61.38,61.38,61.31,61.35,57100.0,43.8311,43.8311,43.7811,43.8097,57100.0
2010-03-02 14:20:00,61.36,61.36,61.27,61.29,65900.0,43.8169,43.8169,43.7526,43.7669,65900.0
2010-03-02 14:30:00,61.29,61.39,61.28,61.38,78300.0,43.7669,43.8383,43.7597,43.8311,78300.0
2010-03-02 14:40:00,61.4,61.41,61.36,61.41,79600.0,43.8454,43.8526,43.8169,43.8526,79600.0
2010-03-02 14:50:00,61.4,61.4,61.32,61.36,68200.0,43.8454,43.8454,43.7883,43.8169,68200.0
2010-03-02 15:00:00,61.37,61.41,61.34,61.38,101700.0,43.824,43.8526,43.8026,43.8311,101700.0
2010-03-02 15:10:00,61.38,61.45,61.37,61.44,59300.0,43.8311,43.8811,43.824,43.874,59300.0
2010-03-02 15:20:00,61.44,61.44,61.32,61.33,94300.0,43.874,43.874,43.7883,43.7954,94300.0
2010-03-02 15:30:00,61.32,61.37,61.29,61.34,91800.0,43.7883,43.824,43.7669,43.8026,91800.0
2010-03-02 15:40:00,61.33,61.34,61.27,61.3,181300.0,43.7954,43.8026,43.7526,43.774,181300.0
2010-03-02 15:50:00,61.31,61.4,61.31,61.38,340100.0,43.7811,43.8454,43.7811,43.8311,340100.0
2010-03-03 09:30:00,59.75,60.79,59.64,60.47,1317900.0,42.6672,43.4098,42.5886,43.1813,1317900.0
2010-03-03 09:40:00,60.46,60.61,60.24,60.49,581100.0,43.1742,43.2813,43.0171,43.1956,581100.0
2010-03-03 09:50:00,60.52,60.85,60.47,60.85,447500.0,43.217,43.4527,43.1813,43.4527,447500.0
2010-03-03 10:00:00,60.83,60.92,60.6,60.71,437800.0,43.4384,43.5027,43.2741,43.3527,437800.0
2010-03-03 10:10:00,60.72,60.8,60.46,60.52,247200.0,43.3598,43.417,43.1742,43.217,247200.0
2010-03-03 10:20:00,60.52,60.88,60.52,60.85,269300.0,43.217,43.4741,43.217,43.4527,269300.0
2010-03-03 10:30:00,60.86,61.58,60.84,61.23,866500.0,43.4598,43.974,43.4455,43.724,866500.0
2010-03-03 10:40:00,61.23,61.23,61.08,61.11,299200.0,43.724,43.724,43.6169,43.6383,299200.0
2010-03-03 10:50:00,61.11,61.12,60.94,60.96,230400.0,43.6383,43.6455,43.5169,43.5312,230400.0
2010-03-03 11:00:00,60.96,61.2,60.9,61.09,182500.0,43.5312,43.7026,43.4884,43.624,182500.0
2010-03-03 11:10:00,61.1,61.24,61.09,61.12,109900.0,43.6312,43.7312,43.624,43.6455,109900.0
2010-03-03 11:20:00,61.11,61.13,60.97,61.05,112400.0,43.6383,43.6526,43.5384,43.5955,112400.0
2010-03-03 11:30:00,61.05,61.08,60.98,61.0,86300.0,43.5955,43.6169,43.5455,43.5598,86300.0
2010-03-03 11:40:00,60.99,61.06,60.95,61.06,89600.0,43.5526,43.6026,43.5241,43.6026,89600.0
2010-03-03 11:50:00,61.05,61.1,60.98,60.99,71200.0,43.5955,43.6312,43.5455,43.5526,71200.0
2010-03-03 12:00:00,60.98,61.1,60.98,61.1,105700.0,43.5455,43.6312,43.5455,43.6312,105700.0
2010-03-03 12:10:00,61.1,61.15,60.94,60.94,170700.0,43.6312,43.6669,43.5169,43.5169,170700.0
2010-03-03 12:20:00,60.95,61.02,60.9,60.99,193100.0,43.5241,43.5741,43.4884,43.5526,193100.0
2010-03-03 12:30:00,60.98,60.99,60.78,60.78,181600.0,43.5455,43.5526,43.4027,43.4027,181600.0
2010-03-03 12:40:00,60.79,60.83,60.69,60.74,128100.0,43.4098,43.4384,43.3384,43.3741,128100.0
2010-03-03 12:50:00,60.73,60.78,60.7,60.73,51500.0,43.367,43.4027,43.3456,43.367,51500.0
2010-03-03 13:00:00,60.72,60.78,60.71,60.73,39500.0,43.3598,43.4027,43.3527,43.367,39500.0
2010-03-03 13:10:00,60.73,60.85,60.72,60.85,62700.0,43.367,43.4527,43.3598,43.4527,62700.0
2010-03-03 13:20:00,60.85,60.88,60.84,60.86,47000.0,43.4527,43.4741,43.4455,43.4598,47000.0
2010-03-03 13:30:00,60.86,60.93,60.85,60.86,71000.0,43.4598,43.5098,43.4527,43.4598,71000.0
2010-03-03 13:40:00,60.86,60.9,60.85,60.87,35200.0,43.4598,43.4884,43.4527,43.4669,35200.0
2010-03-03 13:50:00,60.87,60.93,60.87,60.92,40200.0,43.4669,43.5098,43.4669,43.5027,40200.0
2010-03-03 14:00:00,60.92,60.96,60.9,60.93,68300.0,43.5027,43.5312,43.4884,43.5098,68300.0
2010-03-03 14:10:00,60.93,60.95,60.83,60.85,85600.0,43.5098,43.5241,43.4384,43.4527,85600.0
2010-03-03 14:20:00,60.84,60.86,60.73,60.79,75400.0,43.4455,43.4598,43.367,43.4098,75400.0
2010-03-03 14:30:00,60.79,60.79,60.7,60.7,91000.0,43.4098,43.4098,43.3456,43.3456,91000.0
2010-03-03 14:40:00,60.7,60.74,60.64,60.69,211400.0,43.3456,43.3741,43.3027,43.3384,211400.0
2010-03-03 14:50:00,60.7,60.79,60.69,60.78,110000.0,43.3456,43.4098,43.3384,43.4027,110000.0
2010-03-03 15:00:00,60.78,60.8,60.73,60.76,80500.0,43.4027,43.417,43.367,43.3884,80500.0
2010-03-03 15:10:00,60.77,60.83,60.75,60.81,98700.0,43.3955,43.4384,43.3813,43.4241,98700.0
2010-03-03 15:20:00,60.81,60.82,60.75,60.75,123800.0,43.4241,43.4312,43.3813,43.3813,123800.0
2010-03-03 15:30:00,60.75,60.81,60.74,60.77,211600.0,43.3813,43.4241,43.3741,43.3955,211600.0
2010-03-03 15:40:00,60.77,60.8,60.62,60.65,598700.0,43.3955,43.417,43.2884,43.3098,598700.0
2010-03-03 15:50:00,60.65,60.76,60.58,60.68,779600.0,43.3098,43.3884,43.2599,43.3313,779600.0
2010-03-04 09:30:00,60.75,61.16,60.75,60.98,156200.0,43.3813,43.674,43.3813,43.5455,156200.0
2010-03-04 09:40:00,60.99,61.1,60.86,60.97,99600.0,43.5526,43.6312,43.4598,43.5384,99600.0
2010-03-04 09:50:00,60.95,61.08,60.92,60.97,101300.0,43.5241,43.6169,43.5027,43.5384,101300.0
2010-03-04 10:00:00,60.96,61.0,60.88,60.95,99000.0,43.5312,43.5598,43.4741,43.5241,99000.0
2010-03-04 10:10:00,60.96,61.02,60.88,60.91,129400.0,43.5312,43.5741,43.4741,43.4955,129400.0
2010-03-04 10:20:00,60.92,60.92,60.79,60.81,69100.0,43.5027,43.5027,43.4098,43.4241,69100.0
2010-03-04 10:30:00,60.81,60.83,60.59,60.62,128200.0,43.4241,43.4384,43.267,43.2884,128200.0
2010-03-04 10:40:00,60.63,60.68,60.6,60.61,150800.0,43.2956,43.3313,43.2741,43.2813,150800.0
2010-03-04 10:50:00,60.61,60.61,60.51,60.54,76200.0,43.2813,43.2813,43.2099,43.2313,76200.0
2010-03-04 11:00:00,60.54,60.57,60.48,60.49,98100.0,43.2313,43.2527,43.1885,43.1956,98100.0
2010-03-04 11:10:00,60.5,60.64,60.5,60.62,88400.0,43.2027,43.3027,43.2027,43.2884,88400.0
2010-03-04 11:20:00,60.62,60.64,60.55,60.57,70300.0,43.2884,43.3027,43.2384,43.2527,70300.0
2010-03-04 11:30:00,60.59,60.68,60.57,60.64,43100.0,43.267,43.3313,43.2527,43.3027,43100.0
2010-03-04 11:40:00,60.65,60.68,60.61,60.66,42200.0,43.3098,43.3313,43.2813,43.317,42200.0
2010-03-04 11:50:00,60.67,60.76,60.65,60.76,49800.0,43.3241,43.3884,43.3098,43.3884,49800.0
2010-03-04 12:00:00,60.76,60.78,60.72,60.73,48900.0,43.3884,43.4027,43.3598,43.367,48900.0
2010-03-04 12:10:00,60.74,60.75,60.69,60.72,31700.0,43.3741,43.3813,43.3384,43.3598,31700.0
2010-03-04 12:20:00,60.73,60.76,60.69,60.73,32900.0,43.367,43.3884,43.3384,43.367,32900.0
2010-03-04 12:30:00,60.74,60.75,60.69,60.71,29500.0,43.3741,43.3813,43.3384,43.3527,29500.0
2010-03-04 12:40:00,60.71,60.77,60.71,60.76,29000.0,43.3527,43.3955,43.3527,43.3884,29000.0
2010-03-04 12:50:00,60.77,60.78,60.76,60.76,24800.0,43.3955,43.4027,43.3884,43.3884,24800.0
2010-03-04 13:00:00,60.77,60.82,60.75,60.8,30400.0,43.3955,43.4312,43.3813,43.417,30400.0
2010-03-04 13:10:00,60.81,60.89,60.8,60.89,92300.0,43.4241,43.4812,43.417,43.4812,92300.0
2010-03-04 13:20:00,60.89,60.89,60.84,60.85,55600.0,43.4812,43.4812,43.4455,43.4527,55600.0
2010-03-04 13:30:00,60.85,60.86,60.79,60.83,42100.0,43.4527,43.4598,43.4098,43.4384,42100.0
2010-03-04 13:40:00,60.82,60.91,60.79,60.88,64000.0,43.4312,43.4955,43.4098,43.4741,64000.0
2010-03-04 13:50:00,60.89,60.96,60.87,60.88,48000.0,43.4812,43.5312,43.4669,43.4741,48000.0
2010-03-04 14:00:00,60.88,60.9,60.87,60.89,27400.0,43.4741,43.4884,43.4669,43.4812,27400.0
2010-03-04 14:10:00,60.9,60.94,60.87,60.91,33800.0,43.4884,43.5169,43.4669,43.4955,33800.0
2010-03-04 14:20:00,60.92,60.98,60.89,60.91,93200.0,43.5027,43.5455,43.4812,43.4955,93200.0
2010-03-04 14:30:00,60.91,61.0,60.85,60.9,129700.0,43.4955,43.5598,43.4527,43.4884,129700.0
2010-03-04 14:40:00,60.9,60.91,60.86,60.87,32800.0,43.4884,43.4955,43.4598,43.4669,32800.0
2010-03-04 14:50:00,60.88,60.9,60.81,60.83,37200.0,43.4741,43.4884,43.4241,43.4384,37200.0
2010-03-04 15:00:00,60.83,60.83,60.77,60.8,47300.0,43.4384,43.4384,43.3955,43.417,47300.0
2010-03-04 15:10:00,60.81,60.81,60.73,60.76,66700.0,43.4241,43.4241,43.367,43.3884,66700.0
2010-03-04 15:20:00,60.77,60.8,60.75,60.77,76000.0,43.3955,43.417,43.3813,43.3955,76000.0
2010-03-04 15:30:00,60.77,60.83,60.77,60.79,92800.0,43.3955,43.4384,43.3955,43.4098,92800.0
2010-03-04 15:40:00,60.8,60.94,60.78,60.89,158600.0,43.417,43.5169,43.4027,43.4812,158600.0
2010-03-04 15:50:00,60.89,60.92,60.73,60.8,298900.0,43.4812,43.5027,43.367,43.417,298900.0
2010-03-05 09:30:00,60.85,60.97,60.62,60.73,203000.0,43.4527,43.5384,43.2884,43.367,203000.0
2010-03-05 09:40:00,60.73,60.8,60.67,60.74,219700.0,43.367,43.417,43.3241,43.3741,219700.0
2010-03-05 09:50:00,60.74,60.79,60.71,60.75,88000.0,43.3741,43.4098,43.3527,43.3813,88000.0
2010-03-05 10:00:00,60.75,60.75,60.7,60.71,105600.0,43.3813,43.3813,43.3456,43.3527,105600.0
2010-03-05 10:10:00,60.72,60.82,60.71,60.75,132800.0,43.3598,43.4312,43.3527,43.3813,132800.0
2010-03-05 10:20:00,60.74,60.92,60.73,60.88,81200.0,43.3741,43.5027,43.367,43.4741,81200.0
2010-03-05 10:30:00,60.87,60.92,60.83,60.89,90900.0,43.4669,43.5027,43.4384,43.4812,90900.0
2010-03-05 10:40:00,60.89,60.89,60.83,60.84,61600.0,43.4812,43.4812,43.4384,43.4455,61600.0
2010-03-05 10:50:00,60.84,60.85,60.78,60.82,71000.0,43.4455,43.4527,43.4027,43.4312,71000.0
2010-03-05 11:00:00,60.83,60.84,60.77,60.8,51300.0,43.4384,43.4455,43.3955,43.417,51300.0
2010-03-05 11:10:00,60.8,60.85,60.77,60.84,34700.0,43.417,43.4527,43.3955,43.4455,34700.0
2010-03-05 11:20:00,60.84,60.85,60.74,60.74,35400.0,43.4455,43.4527,43.3741,43.3741,35400.0
2010-03-05 11:30:00,60.74,60.76,60.66,60.67,87500.0,43.3741,43.3884,43.317,43.3241,87500.0
2010-03-05 11:40:00,60.66,60.72,60.63,60.65,143200.0,43.317,43.3598,43.2956,43.3098,143200.0
2010-03-05 11:50:00,60.64,60.65,60.56,60.58,105700.0,43.3027,43.3098,43.2456,43.2599,105700.0
2010-03-05 12:00:00,60.58,60.59,60.55,60.55,32400.0,43.2599,43.267,43.2384,43.2384,32400.0
2010-03-05 12:10:00,60.55,60.56,60.52,60.55,77700.0,43.2384,43.2456,43.217,43.2384,77700.0
2010-03-05 12:20:00,60.55,60.56,60.54,60.55,53500.0,43.2384,43.2456,43.2313,43.2384,53500.0
2010-03-05 12:30:00,60.56,60.57,60.51,60.56,50800.0,43.2456,43.2527,43.2099,43.2456,50800.0
2010-03-05 12:40:00,60.56,60.6,60.54,60.54,47500.0,43.2456,43.2741,43.2313,43.2313,47500.0
2010-03-05 12:50:00,60.54,60.61,60.54,60.58,41200.0,43.2313,43.2813,43.2313,43.2599,41200.0
2010-03-05 13:00:00,60.58,60.59,60.54,60.55,48200.0,43.2599,43.267,43.2313,43.2384,48200.0
2010-03-05 13:10:00,60.55,60.6,60.54,60.55,34900.0,43.2384,43.2741,43.2313,43.2384,34900.0
2010-03-05 13:20:00,60.56,60.62,60.56,60.56,35500.0,43.2456,43.2884,43.2456,43.2456,35500.0
2010-03-05 13:30:00,60.56,60.59,60.53,60.55,40300.0,43.2456,43.267,43.2242,43.2384,40300.0
2010-03-05 13:40:00,60.56,60.58,60.55,60.56,31100.0,43.2456,43.2599,43.2384,43.2456,31100.0
2010-03-05 13:50:00,60.55,60.56,60.51,60.52,48000.0,43.2384,43.2456,43.2099,43.217,48000.0
2010-03-05 14:00:00,60.53,60.53,60.5,60.51,36400.0,43.2242,43.2242,43.2027,43.2099,36400.0
2010-03-05 14:10:00,60.52,60.53,60.5,60.5,51900.0,43.217,43.2242,43.2027,43.2027,51900.0
2010-03-05 14:20:00,60.5,60.53,60.5,60.5,39800.0,43.2027,43.2242,43.2027,43.2027,39800.0
2010-03-05 14:30:00,60.5,60.53,60.5,60.51,41200.0,43.2027,43.2242,43.2027,43.2099,41200.0
2010-03-05 14:40:00,60.5,60.62,60.5,60.54,96000.0,43.2027,43.2884,43.2027,43.2313,96000.0
2010-03-05 14:50:00,60.54,60.55,60.53,60.53,53600.0,43.2313,43.2384,43.2242,43.2242,53600.0
2010-03-05 15:00:00,60.53,60.62,60.53,60.6,111200.0,43.2242,43.2884,43.2242,43.2741,111200.0
2010-03-05 15:10:00,60.61,60.61,60.54,60.55,90000.0,43.2813,43.2813,43.2313,43.2384,90000.0
2010-03-05 15:20:00,60.56,60.57,60.55,60.57,78700.0,43.2456,43.2527,43.2384,43.2527,78700.0
2010-03-05 15:30:00,60.57,60.57,60.55,60.55,166600.0,43.2527,43.2527,43.2384,43.2384,166600.0
2010-03-05 15:40:00,60.56,60.61,60.54,60.61,125300.0,43.2456,43.2813,43.2313,43.2813,125300.0
2010-03-05 15:50:00,60.6,60.67,60.6,60.66,338000.0,43.2741,43.3241,43.2741,43.317,338000.0
2010-03-08 09:30:00,60.54,60.78,60.52,60.71,146800.0,43.2313,43.4027,43.217,43.3527,146800.0
2010-03-08 09:40:00,60.73,60.9,60.72,60.79,80800.0,43.367,43.4884,43.3598,43.4098,80800.0
2010-03-08 09:50:00,60.79,60.92,60.78,60.92,67900.0,43.4098,43.5027,43.4027,43.5027,67900.0
2010-03-08 10:00:00,60.92,60.97,60.81,60.89,63000.0,43.5027,43.5384,43.4241,43.4812,63000.0
2010-03-08 10:10:00,60.88,60.93,60.86,60.93,54100.0,43.4741,43.5098,43.4598,43.5098,54100.0
2010-03-08 10:20:00,60.93,60.94,60.72,60.72,41500.0,43.5098,43.5169,43.3598,43.3598,41500.0
2010-03-08 10:30:00,60.72,60.74,60.62,60.65,60600.0,43.3598,43.3741,43.2884,43.3098,60600.0
2010-03-08 10:40:00,60.66,60.75,60.63,60.74,81400.0,43.317,43.3813,43.2956,43.3741,81400.0
2010-03-08 10:50:00,60.75,60.77,60.7,60.72,74900.0,43.3813,43.3955,43.3456,43.3598,74900.0
2010-03-08 11:00:00,60.72,60.82,60.71,60.8,58500.0,43.3598,43.4312,43.3527,43.417,58500.0
2010-03-08 11:10:00,60.8,60.84,60.77,60.84,45600.0,43.417,43.4455,43.3955,43.4455,45600.0
2010-03-08 11:20:00,60.85,60.9,60.81,60.83,52900.0,43.4527,43.4884,43.4241,43.4384,52900.0
2010-03-08 11:30:00,60.84,60.85,60.76,60.84,49900.0,43.4455,43.4527,43.3884,43.4455,49900.0
2010-03-08 11:40:00,60.84,60.9,60.84,60.9,79500.0,43.4455,43.4884,43.4455,43.4884,79500.0
2010-03-08 11:50:00,60.9,60.92,60.84,60.87,70800.0,43.4884,43.5027,43.4455,43.4669,70800.0
2010-03-08 12:00:00,60.87,60.96,60.86,60.95,81400.0,43.4669,43.5312,43.4598,43.5241,81400.0
2010-03-08 12:10:00,60.96,60.99,60.95,60.98,58400.0,43.5312,43.5526,43.5241,43.5455,58400.0
2010-03-08 12:20:00,60.98,61.0,60.94,60.99,54400.0,43.5455,43.5598,43.5169,43.5526,54400.0
2010-03-08 12:30:00,60.99,61.0,60.98,60.99,85800.0,43.5526,43.5598,43.5455,43.5526,85800.0
2010-03-08 12:40:00,60.98,60.99,60.81,60.86,76900.0,43.5455,43.5526,43.4241,43.4598,76900.0
2010-03-08 12:50:00,60.87,60.96,60.87,60.96,38000.0,43.4669,43.5312,43.4669,43.5312,38000.0
2010-03-08 13:00:00,60.95,60.99,60.95,60.95,49900.0,43.5241,43.5526,43.5241,43.5241,49900.0
2010-03-08 13:10:00,60.96,60.96,60.9,60.93,49400.0,43.5312,43.5312,43.4884,43.5098,49400.0
2010-03-08 13:20:00,60.94,60.97,60.87,60.89,115500.0,43.5169,43.5384,43.4669,43.4812,115500.0
2010-03-08 13:30:00,60.88,60.9,60.85,60.85,50000.0,43.4741,43.4884,43.4527,43.4527,50000.0
2010-03-08 13:40:00,60.86,60.88,60.82,60.82,43600.0,43.4598,43.4741,43.4312,43.4312,43600.0
2010-03-08 13:50:00,60.83,60.84,60.78,60.78,46100.0,43.4384,43.4455,43.4027,43.4027,46100.0
2010-03-08 14:00:00,60.78,60.81,60.75,60.75,55000.0,43.4027,43.4241,43.3813,43.3813,55000.0
2010-03-08 14:10:00,60.75,60.78,60.73,60.78,103400.0,43.3813,43.4027,43.367,43.4027,103400.0
2010-03-08 14:20:00,60.77,60.82,60.76,60.81,67400.0,43.3955,43.4312,43.3884,43.4241,67400.0
2010-03-08 14:30:00,60.81,60.88,60.81,60.81,54200.0,43.4241,43.4741,43.4241,43.4241,54200.0
2010-03-08 14:40:00,60.81,60.81,60.76,60.77,54100.0,43.4241,43.4241,43.3884,43.3955,54100.0
2010-03-08 14:50:00,60.77,60.8,60.75,60.75,42000.0,43.3955,43.417,43.3813,43.3813,42000.0
2010-03-08 15:00:00,60.76,60.77,60.74,60.74,90600.0,43.3884,43.3955,43.3741,43.3741,90600.0
2010-03-08 15:10:00,60.74,60.77,60.74,60.74,82000.0,43.3741,43.3955,43.3741,43.3741,82000.0
2010-03-08 15:20:00,60.74,60.74,60.72,60.74,61400.0,43.3741,43.3741,43.3598,43.3741,61400.0
2010-03-08 15:30:00,60.75,60.75,60.7,60.72,96800.0,43.3813,43.3813,43.3456,43.3598,96800.0
2010-03-08 15:40:00,60.73,60.75,60.72,60.74,64800.0,43.367,43.3813,43.3598,43.3741,64800.0
2010-03-08 15:50:00,60.74,60.75,60.65,60.67,163500.0,43.3741,43.3813,43.3098,43.3241,163500.0
2010-03-09 09:30:00,60.39,60.57,60.38,60.47,137600.0,43.1242,43.2527,43.117,43.1813,137600.0
2010-03-09 09:40:00,60.47,60.49,60.36,60.37,74200.0,43.1813,43.1956,43.1028,43.1099,74200.0
2010-03-09 09:50:00,60.37,60.4,60.24,60.36,101900.0,43.1099,43.1313,43.0171,43.1028,101900.0
2010-03-09 10:00:00,60.36,60.48,60.32,60.4,77400.0,43.1028,43.1885,43.0742,43.1313,77400.0
2010-03-09 10:10:00,60.4,60.44,60.33,60.35,46400.0,43.1313,43.1599,43.0813,43.0956,46400.0
2010-03-09 10:20:00,60.35,60.48,60.33,60.43,65800.0,43.0956,43.1885,43.0813,43.1527,65800.0
2010-03-09 10:30:00,60.43,60.48,60.4,60.47,53300.0,43.1527,43.1885,43.1313,43.1813,53300.0
2010-03-09 10:40:00,60.48,60.51,60.44,60.47,57000.0,43.1885,43.2099,43.1599,43.1813,57000.0
2010-03-09 10:50:00,60.47,60.5,60.41,60.46,120000.0,43.1813,43.2027,43.1385,43.1742,120000.0
2010-03-09 11:00:00,60.46,60.47,60.36,60.4,73300.0,43.1742,43.1813,43.1028,43.1313,73300.0
2010-03-09 11:10:00,60.4,60.47,60.34,60.36,57800.0,43.1313,43.1813,43.0885,43.1028,57800.0
2010-03-09 11:20:00,60.36,60.42,60.36,60.39,53100.0,43.1028,43.1456,43.1028,43.1242,53100.0
2010-03-09 11:30:00,60.39,60.53,60.38,60.46,79700.0,43.1242,43.2242,43.117,43.1742,79700.0
2010-03-09 11:40:00,60.45,60.5,60.45,60.47,59700.0,43.167,43.2027,43.167,43.1813,59700.0
2010-03-09 11:50:00,60.47,60.53,60.43,60.45,78600.0,43.1813,43.2242,43.1527,43.167,78600.0
2010-03-09 12:00:00,60.45,60.48,60.38,60.38,29700.0,43.167,43.1885,43.117,43.117,29700.0
2010-03-09 12:10:00,60.39,60.46,60.37,60.45,27300.0,43.1242,43.1742,43.1099,43.167,27300.0
2010-03-09 12:20:00,60.45,60.51,60.44,60.49,24700.0,43.167,43.2099,43.1599,43.1956,24700.0
2010-03-09 12:30:00,60.49,60.5,60.46,60.49,40600.0,43.1956,43.2027,43.1742,43.1956,40600.0
2010-03-09 12:40:00,60.48,60.49,60.41,60.44,48900.0,43.1885,43.1956,43.1385,43.1599,48900.0
2010-03-09 12:50:00,60.44,60.52,60.44,60.47,52800.0,43.1599,43.217,43.1599,43.1813,52800.0
2010-03-09 13:00:00,60.47,60.51,60.42,60.44,57200.0,43.1813,43.2099,43.1456,43.1599,57200.0
2010-03-09 13:10:00,60.43,60.5,60.42,60.47,24900.0,43.1527,43.2027,43.1456,43.1813,24900.0
2010-03-09 13:20:00,60.48,60.48,60.43,60.47,28800.0,43.1885,43.1885,43.1527,43.1813,28800.0
2010-03-09 13:30:00,60.47,60.51,60.37,60.37,56500.0,43.1813,43.2099,43.1099,43.1099,56500.0
2010-03-09 13:40:00,60.37,60.42,60.3,60.4,70000.0,43.1099,43.1456,43.0599,43.1313,70000.0
2010-03-09 13:50:00,60.41,60.44,60.3,60.3,46600.0,43.1385,43.1599,43.0599,43.0599,46600.0
2010-03-09 14:00:00,60.3,60.44,60.3,60.42,60700.0,43.0599,43.1599,43.0599,43.1456,60700.0
2010-03-09 14:10:00,60.43,60.49,60.41,60.45,56500.0,43.1527,43.1956,43.1385,43.167,56500.0
2010-03-09 14:20:00,60.45,60.47,60.42,60.42,57400.0,43.167,43.1813,43.1456,43.1456,57400.0
2010-03-09 14:30:00,60.42,60.45,60.3,60.33,77000.0,43.1456,43.167,43.0599,43.0813,77000.0
2010-03-09 14:40:00,60.32,60.34,60.3,60.33,28200.0,43.0742,43.0885,43.0599,43.0813,28200.0
2010-03-09 14:50:00,60.33,60.37,60.27,60.29,77400.0,43.0813,43.1099,43.0385,43.0528,77400.0
2010-03-09 15:00:00,60.29,60.3,60.26,60.27,48600.0,43.0528,43.0599,43.0313,43.0385,48600.0
2010-03-09 15:10:00,60.27,60.28,60.15,60.18,221700.0,43.0385,43.0456,42.9528,42.9742,221700.0
2010-03-09 15:20:00,60.17,60.17,60.04,60.1,178300.0,42.9671,42.9671,42.8742,42.9171,178300.0
2010-03-09 15:30:00,60.1,60.14,60.09,60.12,133300.0,42.9171,42.9457,42.91,42.9314,133300.0
2010-03-09 15:40:00,60.11,60.21,60.11,60.16,150600.0,42.9242,42.9956,42.9242,42.9599,150600.0
2010-03-09 15:50:00,60.16,60.19,60.1,60.11,246100.0,42.9599,42.9814,42.9171,42.9242,246100.0
2010-03-10 09:30:00,60.21,60.28,60.04,60.2,97100.0,42.9956,43.0456,42.8742,42.9885,97100.0
2010-03-10 09:40:00,60.19,60.3,60.16,60.29,54800.0,42.9814,43.0599,42.9599,43.0528,54800.0
2010-03-10 09:50:00,60.28,60.28,60.15,60.24,50700.0,43.0456,43.0456,42.9528,43.0171,50700.0
2010-03-10 10:00:00,60.27,60.33,60.26,60.33,74100.0,43.0385,43.0813,43.0313,43.0813,74100.0
2010-03-10 10:10:00,60.33,60.41,60.21,60.23,59800.0,43.0813,43.1385,42.9956,43.0099,59800.0
2010-03-10 10:20:00,60.23,60.31,60.22,60.31,47400.0,43.0099,43.0671,43.0028,43.0671,47400.0
2010-03-10 10:30:00,60.31,60.41,60.3,60.31,79600.0,43.0671,43.1385,43.0599,43.0671,79600.0
2010-03-10 10:40:00,60.31,60.33,60.21,60.21,119400.0,43.0671,43.0813,42.9956,42.9956,119400.0
2010-03-10 10:50:00,60.21,60.24,60.17,60.2,46200.0,42.9956,43.0171,42.9671,42.9885,46200.0
2010-03-10 11:00:00,60.21,60.35,60.21,60.26,114400.0,42.9956,43.0956,42.9956,43.0313,114400.0
2010-03-10 11:10:00,60.26,60.32,60.24,60.32,49200.0,43.0313,43.0742,43.0171,43.0742,49200.0
2010-03-10 11:20:00,60.33,60.34,60.27,60.3,35400.0,43.0813,43.0885,43.0385,43.0599,35400.0
2010-03-10 11:30:00,60.29,60.31,60.24,60.25,66000.0,43.0528,43.0671,43.0171,43.0242,66000.0
2010-03-10 11:40:00,60.25,60.3,60.24,60.27,50400.0,43.0242,43.0599,43.0171,43.0385,50400.0
2010-03-10 11:50:00,60.27,60.3,60.25,60.28,29400.0,43.0385,43.0599,43.0242,43.0456,29400.0
2010-03-10 12:00:00,60.27,60.28,60.23,60.26,65300.0,43.0385,43.0456,43.0099,43.0313,65300.0
2010-03-10 12:10:00,60.25,60.28,60.19,60.25,111400.0,43.0242,43.0456,42.9814,43.0242,111400.0
2010-03-10 12:20:00,60.24,60.27,60.13,60.13,70900.0,43.0171,43.0385,42.9385,42.9385,70900.0
2010-03-10 12:30:00,60.13,60.19,60.09,60.18,56600.0,42.9385,42.9814,42.91,42.9742,56600.0
2010-03-10 12:40:00,60.19,60.19,60.04,60.08,57600.0,42.9814,42.9814,42.8742,42.9028,57600.0
2010-03-10 12:50:00,60.08,60.15,60.06,60.1,51100.0,42.9028,42.9528,42.8885,42.9171,51100.0
2010-03-10 13:00:00,60.1,60.11,60.02,60.08,51200.0,42.9171,42.9242,42.86,42.9028,51200.0
2010-03-10 13:10:00,60.08,60.18,60.03,60.09,44200.0,42.9028,42.9742,42.8671,42.91,44200.0
2010-03-10 13:20:00,60.08,60.12,60.01,60.02,52600.0,42.9028,42.9314,42.8528,42.86,52600.0
2010-03-10 13:30:00,60.02,60.06,60.01,60.05,32400.0,42.86,42.8885,42.8528,42.8814,32400.0
2010-03-10 13:40:00,60.05,60.1,60.03,60.03,45100.0,42.8814,42.9171,42.8671,42.8671,45100.0
2010-03-10 13:50:00,60.03,60.03,60.0,60.0,58700.0,42.8671,42.8671,42.8457,42.8457,58700.0
2010-03-10 14:00:00,60.0,60.06,60.0,60.03,87000.0,42.8457,42.8885,42.8457,42.8671,87000.0
2010-03-10 14:10:00,60.03,60.13,60.01,60.1,63400.0,42.8671,42.9385,42.8528,42.9171,63400.0
2010-03-10 14:20:00,60.11,60.12,60.03,60.08,60900.0,42.9242,42.9314,42.8671,42.9028,60900.0
2010-03-10 14:30:00,60.07,60.09,60.01,60.02,46300.0,42.8957,42.91,42.8528,42.86,46300.0
2010-03-10 14:40:00,60.02,60.05,59.95,59.99,117300.0,42.86,42.8814,42.81,42.8385,117300.0
2010-03-10 14:50:00,59.99,59.99,59.85,59.89,82700.0,42.8385,42.8385,42.7386,42.7671,82700.0
2010-03-10 15:00:00,59.88,59.97,59.88,59.97,85800.0,42.76,42.8243,42.76,42.8243,85800.0
2010-03-10 15:10:00,59.96,59.99,59.92,59.92,66700.0,42.8171,42.8385,42.7886,42.7886,66700.0
2010-03-10 15:20:00,59.92,59.93,59.86,59.87,118900.0,42.7886,42.7957,42.7457,42.7529,118900.0
2010-03-10 15:30:00,59.87,59.88,59.78,59.81,204200.0,42.7529,42.76,42.6886,42.71,204200.0
2010-03-10 15:40:00,59.8,59.81,59.76,59.8,200700.0,42.7029,42.71,42.6743,42.7029,200700.0
2010-03-10 15:50:00,59.8,59.86,59.79,59.84,280200.0,42.7029,42.7457,42.6957,42.7314,280200.0
2010-03-11 09:30:00,59.81,60.0,59.75,59.86,101500.0,42.71,42.8457,42.6672,42.7457,101500.0
2010-03-11 09:40:00,59.85,59.92,59.8,59.84,67900.0,42.7386,42.7886,42.7029,42.7314,67900.0
2010-03-11 09:50:00,59.84,59.99,59.84,59.94,99300.0,42.7314,42.8385,42.7314,42.8028,99300.0
2010-03-11 10:00:00,59.94,59.99,59.9,59.94,105800.0,42.8028,42.8385,42.7743,42.8028,105800.0
2010-03-11 10:10:00,59.94,59.95,59.82,59.94,48200.0,42.8028,42.81,42.7171,42.8028,48200.0
2010-03-11 10:20:00,59.93,59.95,59.83,59.85,86700.0,42.7957,42.81,42.7243,42.7386,86700.0
2010-03-11 10:30:00,59.85,59.93,59.84,59.87,46900.0,42.7386,42.7957,42.7314,42.7529,46900.0
2010-03-11 10:40:00,59.87,59.94,59.85,59.92,53300.0,42.7529,42.8028,42.7386,42.7886,53300.0
2010-03-11 10:50:00,59.92,59.99,59.9,59.92,82900.0,42.7886,42.8385,42.7743,42.7886,82900.0
2010-03-11 11:00:00,59.91,59.97,59.91,59.94,53800.0,42.7814,42.8243,42.7814,42.8028,53800.0
2010-03-11 11:10:00,59.94,60.0,59.94,60.0,64700.0,42.8028,42.8457,42.8028,42.8457,64700.0
2010-03-11 11:20:00,60.0,60.0,59.91,59.92,33700.0,42.8457,42.8457,42.7814,42.7886,33700.0
2010-03-11 11:30:00,59.93,59.98,59.93,59.94,35500.0,42.7957,42.8314,42.7957,42.8028,35500.0
2010-03-11 11:40:00,59.94,59.99,59.91,59.96,31900.0,42.8028,42.8385,42.7814,42.8171,31900.0
2010-03-11 11:50:00,59.97,59.98,59.94,59.94,27500.0,42.8243,42.8314,42.8028,42.8028,27500.0
2010-03-11 12:00:00,59.95,59.96,59.81,59.85,97700.0,42.81,42.8171,42.71,42.7386,97700.0
2010-03-11 12:10:00,59.86,59.89,59.81,59.87,126000.0,42.7457,42.7671,42.71,42.7529,126000.0
2010-03-11 12:20:00,59.87,59.88,59.84,59.84,59900.0,42.7529,42.76,42.7314,42.7314,59900.0
2010-03-11 12:30:00,59.84,59.91,59.83,59.9,55600.0,42.7314,42.7814,42.7243,42.7743,55600.0
2010-03-11 12:40:00,59.9,59.97,59.89,59.9,59000.0,42.7743,42.8243,42.7671,42.7743,59000.0
2010-03-11 12:50:00,59.9,59.99,59.88,59.99,41300.0,42.7743,42.8385,42.76,42.8385,41300.0
2010-03-11 13:00:00,59.99,59.99,59.95,59.99,57800.0,42.8385,42.8385,42.81,42.8385,57800.0
2010-03-11 13:10:00,59.98,59.99,59.9,59.97,65900.0,42.8314,42.8385,42.7743,42.8243,65900.0
2010-03-11 13:20:00,59.97,60.0,59.95,59.99,56900.0,42.8243,42.8457,42.81,42.8385,56900.0
2010-03-11 13:30:00,59.99,59.99,59.96,59.99,141700.0,42.8385,42.8385,42.8171,42.8385,141700.0
2010-03-11 13:40:00,59.99,60.06,59.98,60.02,212600.0,42.8385,42.8885,42.8314,42.86,212600.0
2010-03-11 13:50:00,60.02,60.04,59.9,59.94,193800.0,42.86,42.8742,42.7743,42.8028,193800.0
2010-03-11 14:00:00,59.95,59.97,59.9,59.92,62100.0,42.81,42.8243,42.7743,42.7886,62100.0
2010-03-11 14:10:00,59.92,59.95,59.87,59.93,72000.0,42.7886,42.81,42.7529,42.7957,72000.0
2010-03-11 14:20:00,59.93,59.97,59.89,59.92,68700.0,42.7957,42.8243,42.7671,42.7886,68700.0
2010-03-11 14:30:00,59.93,60.02,59.88,60.01,113400.0,42.7957,42.86,42.76,42.8528,113400.0
2010-03-11 14:40:00,60.02,60.03,59.96,59.97,94800.0,42.86,42.8671,42.8171,42.8243,94800.0
2010-03-11 14:50:00,59.98,60.0,59.89,59.91,91000.0,42.8314,42.8457,42.7671,42.7814,91000.0
2010-03-11 15:00:00,59.91,59.97,59.87,59.95,107500.0,42.7814,42.8243,42.7529,42.81,107500.0
2010-03-11 15:10:00,59.95,59.95,59.9,59.9,95600.0,42.81,42.81,42.7743,42.7743,95600.0
2010-03-11 15:20:00,59.91,59.91,59.83,59.86,232300.0,42.7814,42.7814,42.7243,42.7457,232300.0
2010-03-11 15:30:00,59.87,59.87,59.81,59.84,172100.0,42.7529,42.7529,42.71,42.7314,172100.0
2010-03-11 15:40:00,59.84,59.87,59.82,59.84,183800.0,42.7314,42.7529,42.7171,42.7314,183800.0
2010-03-11 15:50:00,59.83,59.91,59.82,59.9,352200.0,42.7243,42.7814,42.7171,42.7743,352200.0
2010-03-12 09:30:00,59.88,60.0,59.79,59.96,178000.0,42.76,42.8457,42.6957,42.8171,178000.0
2010-03-12 09:40:00,59.95,59.98,59.87,59.96,124600.0,42.81,42.8314,42.7529,42.8171,124600.0
2010-03-12 09:50:00,59.96,60.04,59.88,60.03,81800.0,42.8171,42.8742,42.76,42.8671,81800.0
2010-03-12 10:00:00,60.02,60.02,59.81,59.89,97100.0,42.86,42.86,42.71,42.7671,97100.0
2010-03-12 10:10:00,59.88,60.0,59.83,59.97,84600.0,42.76,42.8457,42.7243,42.8243,84600.0
2010-03-12 10:20:00,59.96,60.09,59.94,60.09,96400.0,42.8171,42.91,42.8028,42.91,96400.0
2010-03-12 10:30:00,60.09,60.24,60.02,60.22,152000.0,42.91,43.0171,42.86,43.0028,152000.0
2010-03-12 10:40:00,60.22,60.22,60.09,60.15,99600.0,43.0028,43.0028,42.91,42.9528,99600.0
2010-03-12 10:50:00,60.15,60.24,60.14,60.17,90800.0,42.9528,43.0171,42.9457,42.9671,90800.0
2010-03-12 11:00:00,60.17,60.24,60.09,60.22,68600.0,42.9671,43.0171,42.91,43.0028,68600.0
2010-03-12 11:10:00,60.22,60.3,60.19,60.23,151700.0,43.0028,43.0599,42.9814,43.0099,151700.0
2010-03-12 11:20:00,60.22,60.33,60.22,60.27,115000.0,43.0028,43.0813,43.0028,43.0385,115000.0
2010-03-12 11:30:00,60.27,60.35,60.25,60.32,132000.0,43.0385,43.0956,43.0242,43.0742,132000.0
2010-03-12 11:40:00,60.31,60.38,60.3,60.34,111600.0,43.0671,43.117,43.0599,43.0885,111600.0
2010-03-12 11:50:00,60.34,60.38,60.3,60.38,86200.0,43.0885,43.117,43.0599,43.117,86200.0
2010-03-12 12:00:00,60.38,60.46,60.35,60.37,142300.0,43.117,43.1742,43.0956,43.1099,142300.0
2010-03-12 12:10:00,60.36,60.47,60.34,60.44,57500.0,43.1028,43.1813,43.0885,43.1599,57500.0
2010-03-12 12:20:00,60.44,60.48,60.41,60.44,41200.0,43.1599,43.1885,43.1385,43.1599,41200.0
2010-03-12 12:30:00,60.43,60.44,60.3,60.31,56300.0,43.1527,43.1599,43.0599,43.0671,56300.0
2010-03-12 12:40:00,60.32,60.37,60.3,60.37,63800.0,43.0742,43.1099,43.0599,43.1099,63800.0
2010-03-12 12:50:00,60.36,60.46,60.34,60.46,63600.0,43.1028,43.1742,43.0885,43.1742,63600.0
2010-03-12 13:00:00,60.45,60.45,60.32,60.36,48100.0,43.167,43.167,43.0742,43.1028,48100.0
2010-03-12 13:10:00,60.36,60.41,60.35,60.35,38200.0,43.1028,43.1385,43.0956,43.0956,38200.0
2010-03-12 13:20:00,60.35,60.39,60.31,60.37,43600.0,43.0956,43.1242,43.0671,43.1099,43600.0
2010-03-12 13:30:00,60.37,60.4,60.37,60.37,24200.0,43.1099,43.1313,43.1099,43.1099,24200.0
2010-03-12 13:40:00,60.37,60.39,60.35,60.38,42600.0,43.1099,43.1242,43.0956,43.117,42600.0
2010-03-12 13:50:00,60.39,60.39,60.29,60.36,48700.0,43.1242,43.1242,43.0528,43.1028,48700.0
2010-03-12 14:00:00,60.37,60.38,60.32,60.34,58200.0,43.1099,43.117,43.0742,43.0885,58200.0
2010-03-12 14:10:00,60.34,60.34,60.26,60.3,63000.0,43.0885,43.0885,43.0313,43.0599,63000.0
2010-03-12 14:20:00,60.29,60.3,60.22,60.25,42100.0,43.0528,43.0599,43.0028,43.0242,42100.0
2010-03-12 14:30:00,60.25,60.3,60.22,60.23,62900.0,43.0242,43.0599,43.0028,43.0099,62900.0
2010-03-12 14:40:00,60.24,60.3,60.2,60.26,71300.0,43.0171,43.0599,42.9885,43.0313,71300.0
2010-03-12 14:50:00,60.26,60.28,60.2,60.2,60300.0,43.0313,43.0456,42.9885,42.9885,60300.0
2010-03-12 15:00:00,60.21,60.24,60.14,60.15,71700.0,42.9956,43.0171,42.9457,42.9528,71700.0
2010-03-12 15:10:00,60.15,60.18,60.07,60.08,88200.0,42.9528,42.9742,42.8957,42.9028,88200.0
2010-03-12 15:20:00,60.09,60.12,60.06,60.06,109800.0,42.91,42.9314,42.8885,42.8885,109800.0
2010-03-12 15:30:00,60.06,60.15,60.04,60.15,136400.0,42.8885,42.9528,42.8742,42.9528,136400.0
2010-03-12 15:40:00,60.15,60.22,60.15,60.21,334600.0,42.9528,43.0028,42.9528,42.9956,334600.0
2010-03-12 15:50:00,60.2,60.21,60.14,60.17,297500.0,42.9885,42.9956,42.9457,42.9671,297500.0
2010-03-15 09:30:00,60.07,60.42,60.07,60.39,100400.0,42.8957,43.1456,42.8957,43.1242,100400.0
2010-03-15 09:40:00,60.39,60.49,60.3,60.4,90200.0,43.1242,43.1956,43.0599,43.1313,90200.0
2010-03-15 09:50:00,60.42,60.42,60.26,60.28,52900.0,43.1456,43.1456,43.0313,43.0456,52900.0
2010-03-15 10:00:00,60.28,60.48,60.2,60.46,52400.0,43.0456,43.1885,42.9885,43.1742,52400.0
2010-03-15 10:10:00,60.46,60.46,60.34,60.35,64800.0,43.1742,43.1742,43.0885,43.0956,64800.0
2010-03-15 10:20:00,60.35,60.37,60.25,60.25,101400.0,43.0956,43.1099,43.0242,43.0242,101400.0
2010-03-15 10:30:00,60.25,60.4,60.1,60.4,132600.0,43.0242,43.1313,42.9171,43.1313,132600.0
2010-03-15 10:40:00,60.4,60.59,60.39,60.51,159400.0,43.1313,43.267,43.1242,43.2099,159400.0
2010-03-15 10:50:00,60.51,60.55,60.44,60.48,114100.0,43.2099,43.2384,43.1599,43.1885,114100.0
2010-03-15 11:00:00,60.47,60.52,60.34,60.37,63900.0,43.1813,43.217,43.0885,43.1099,63900.0
2010-03-15 11:10:00,60.36,60.41,60.25,60.3,64000.0,43.1028,43.1385,43.0242,43.0599,64000.0
2010-03-15 11:20:00,60.31,60.32,60.24,60.28,54000.0,43.0671,43.0742,43.0171,43.0456,54000.0
2010-03-15 11:30:00,60.27,60.27,60.18,60.24,46200.0,43.0385,43.0385,42.9742,43.0171,46200.0
2010-03-15 11:40:00,60.23,60.25,60.18,60.25,33900.0,43.0099,43.0242,42.9742,43.0242,33900.0
2010-03-15 11:50:00,60.25,60.3,60.22,60.26,27400.0,43.0242,43.0599,43.0028,43.0313,27400.0
2010-03-15 12:00:00,60.24,60.29,60.23,60.29,30200.0,43.0171,43.0528,43.0099,43.0528,30200.0
2010-03-15 12:10:00,60.29,60.32,60.27,60.3,20300.0,43.0528,43.0742,43.0385,43.0599,20300.0
2010-03-15 12:20:00,60.31,60.37,60.3,60.32,39500.0,43.0671,43.1099,43.0599,43.0742,39500.0
2010-03-15 12:30:00,60.32,60.38,60.31,60.38,45500.0,43.0742,43.117,43.0671,43.117,45500.0
2010-03-15 12:40:00,60.38,60.42,60.36,60.37,37700.0,43.117,43.1456,43.1028,43.1099,37700.0
2010-03-15 12:50:00,60.37,60.43,60.35,60.35,22600.0,43.1099,43.1527,43.0956,43.0956,22600.0
2010-03-15 13:00:00,60.35,60.44,60.34,60.42,30800.0,43.0956,43.1599,43.0885,43.1456,30800.0
2010-03-15 13:10:00,60.41,60.43,60.4,60.41,28300.0,43.1385,43.1527,43.1313,43.1385,28300.0
2010-03-15 13:20:00,60.42,60.48,60.4,60.45,54000.0,43.1456,43.1885,43.1313,43.167,54000.0
2010-03-15 13:30:00,60.45,60.48,60.42,60.48,52800.0,43.167,43.1885,43.1456,43.1885,52800.0
2010-03-15 13:40:00,60.48,60.49,60.43,60.49,38500.0,43.1885,43.1956,43.1527,43.1956,38500.0
2010-03-15 13:50:00,60.48,60.5,60.45,60.46,28800.0,43.1885,43.2027,43.167,43.1742,28800.0
2010-03-15 14:00:00,60.46,60.46,60.34,60.39,28900.0,43.1742,43.1742,43.0885,43.1242,28900.0
2010-03-15 14:10:00,60.39,60.46,60.39,60.44,33600.0,43.1242,43.1742,43.1242,43.1599,33600.0
2010-03-15 14:20:00,60.44,60.47,60.43,60.46,29100.0,43.1599,43.1813,43.1527,43.1742,29100.0
2010-03-15 14:30:00,60.47,60.49,60.42,60.48,47800.0,43.1813,43.1956,43.1456,43.1885,47800.0
2010-03-15 14:40:00,60.47,60.52,60.45,60.46,51600.0,43.1813,43.217,43.167,43.1742,51600.0
2010-03-15 14:50:00,60.47,60.52,60.46,60.49,47200.0,43.1813,43.217,43.1742,43.1956,47200.0
2010-03-15 15:00:00,60.49,60.55,60.49,60.5,64500.0,43.1956,43.2384,43.1956,43.2027,64500.0
2010-03-15 15:10:00,60.51,60.57,60.49,60.56,65100.0,43.2099,43.2527,43.1956,43.2456,65100.0
2010-03-15 15:20:00,60.57,60.6,60.54,60.6,72900.0,43.2527,43.2741,43.2313,43.2741,72900.0
2010-03-15 15:30:00,60.6,60.62,60.55,60.6,83200.0,43.2741,43.2884,43.2384,43.2741,83200.0
2010-03-15 15:40:00,60.6,60.61,60.56,60.6,123400.0,43.2741,43.2813,43.2456,43.2741,123400.0
2010-03-15 15:50:00,60.59,60.6,60.51,60.55,216000.0,43.267,43.2741,43.2099,43.2384,216000.0
2010-03-16 09:30:00,60.75,60.75,60.63,60.74,81400.0,43.3813,43.3813,43.2956,43.3741,81400.0
2010-03-16 09:40:00,60.74,60.83,60.66,60.76,55300.0,43.3741,43.4384,43.317,43.3884,55300.0
2010-03-16 09:50:00,60.75,60.93,60.71,60.93,91200.0,43.3813,43.5098,43.3527,43.5098,91200.0
2010-03-16 10:00:00,60.92,60.96,60.82,60.87,92400.0,43.5027,43.5312,43.4312,43.4669,92400.0
2010-03-16 10:10:00,60.86,60.9,60.83,60.87,37800.0,43.4598,43.4884,43.4384,43.4669,37800.0
2010-03-16 10:20:00,60.87,60.89,60.81,60.85,41700.0,43.4669,43.4812,43.4241,43.4527,41700.0
2010-03-16 10:30:00,60.85,60.86,60.76,60.78,38700.0,43.4527,43.4598,43.3884,43.4027,38700.0
2010-03-16 10:40:00,60.78,60.78,60.74,60.75,25800.0,43.4027,43.4027,43.3741,43.3813,25800.0
2010-03-16 10:50:00,60.75,60.83,60.72,60.79,62400.0,43.3813,43.4384,43.3598,43.4098,62400.0
2010-03-16 11:00:00,60.78,60.81,60.67,60.68,76800.0,43.4027,43.4241,43.3241,43.3313,76800.0
2010-03-16 11:10:00,60.67,60.8,60.66,60.8,43600.0,43.3241,43.417,43.317,43.417,43600.0
2010-03-16 11:20:00,60.79,60.82,60.76,60.82,28900.0,43.4098,43.4312,43.3884,43.4312,28900.0
2010-03-16 11:30:00,60.81,60.86,60.8,60.86,40700.0,43.4241,43.4598,43.417,43.4598,40700.0
2010-03-16 11:40:00,60.85,60.89,60.85,60.86,41400.0,43.4527,43.4812,43.4527,43.4598,41400.0
2010-03-16 11:50:00,60.86,60.87,60.75,60.81,23900.0,43.4598,43.4669,43.3813,43.4241,23900.0
2010-03-16 12:00:00,60.81,60.84,60.79,60.79,36400.0,43.4241,43.4455,43.4098,43.4098,36400.0
2010-03-16 12:10:00,60.78,60.79,60.72,60.74,29800.0,43.4027,43.4098,43.3598,43.3741,29800.0
2010-03-16 12:20:00,60.74,60.75,60.72,60.73,33700.0,43.3741,43.3813,43.3598,43.367,33700.0
2010-03-16 12:30:00,60.74,60.76,60.69,60.71,40400.0,43.3741,43.3884,43.3384,43.3527,40400.0
2010-03-16 12:40:00,60.72,60.75,60.7,60.7,27800.0,43.3598,43.3813,43.3456,43.3456,27800.0
2010-03-16 12:50:00,60.7,60.74,60.66,60.74,28800.0,43.3456,43.3741,43.317,43.3741,28800.0
2010-03-16 13:00:00,60.74,60.8,60.74,60.79,15600.0,43.3741,43.417,43.3741,43.4098,15600.0
2010-03-16 13:10:00,60.79,60.79,60.73,60.74,25500.0,43.4098,43.4098,43.367,43.3741,25500.0
2010-03-16 13:20:00,60.75,60.75,60.69,60.69,21800.0,43.3813,43.3813,43.3384,43.3384,21800.0
2010-03-16 13:30:00,60.69,60.76,60.68,60.73,44800.0,43.3384,43.3884,43.3313,43.367,44800.0
2010-03-16 13:40:00,60.74,60.74,60.62,60.62,37500.0,43.3741,43.3741,43.2884,43.2884,37500.0
2010-03-16 13:50:00,60.61,60.7,60.59,60.69,30800.0,43.2813,43.3456,43.267,43.3384,30800.0
2010-03-16 14:00:00,60.69,60.7,60.63,60.69,45500.0,43.3384,43.3456,43.2956,43.3384,45500.0
2010-03-16 14:10:00,60.69,60.81,60.67,60.78,64800.0,43.3384,43.4241,43.3241,43.4027,64800.0
2010-03-16 14:20:00,60.77,60.82,60.72,60.78,57600.0,43.3955,43.4312,43.3598,43.4027,57600.0
2010-03-16 14:30:00,60.77,60.77,60.66,60.68,46200.0,43.3955,43.3955,43.317,43.3313,46200.0
2010-03-16 14:40:00,60.69,60.75,60.63,60.7,50100.0,43.3384,43.3813,43.2956,43.3456,50100.0
2010-03-16 14:50:00,60.7,60.77,60.66,60.77,56500.0,43.3456,43.3955,43.317,43.3955,56500.0
2010-03-16 15:00:00,60.77,60.82,60.72,60.76,49500.0,43.3955,43.4312,43.3598,43.3884,49500.0
2010-03-16 15:10:00,60.76,60.87,60.74,60.85,83800.0,43.3884,43.4669,43.3741,43.4527,83800.0
2010-03-16 15:20:00,60.85,60.88,60.83,60.87,104600.0,43.4527,43.4741,43.4384,43.4669,104600.0
2010-03-16 15:30:00,60.86,60.92,60.83,60.88,149600.0,43.4598,43.5027,43.4384,43.4741,149600.0
2010-03-16 15:40:00,60.89,60.9,60.85,60.9,91800.0,43.4812,43.4884,43.4527,43.4884,91800.0
2010-03-16 15:50:00,60.91,60.93,60.87,60.91,286700.0,43.4955,43.5098,43.4669,43.4955,286700.0
2010-03-17 09:30:00,60.96,61.04,60.9,61.04,179100.0,43.5312,43.5883,43.4884,43.5883,179100.0
2010-03-17 09:40:00,61.05,61.1,61.04,61.1,85300.0,43.5955,43.6312,43.5883,43.6312,85300.0
2010-03-17 09:50:00,61.11,61.22,61.1,61.19,103500.0,43.6383,43.7169,43.6312,43.6955,103500.0
2010-03-17 10:00:00,61.19,61.23,61.17,61.22,101200.0,43.6955,43.724,43.6812,43.7169,101200.0
2010-03-17 10:10:00,61.24,61.24,61.06,61.15,102400.0,43.7312,43.7312,43.6026,43.6669,102400.0
2010-03-17 10:20:00,61.16,61.16,61.0,61.05,60400.0,43.674,43.674,43.5598,43.5955,60400.0
2010-03-17 10:30:00,61.06,61.14,61.02,61.05,130700.0,43.6026,43.6598,43.5741,43.5955,130700.0
2010-03-17 10:40:00,61.06,61.13,61.05,61.13,55000.0,43.6026,43.6526,43.5955,43.6526,55000.0
2010-03-17 10:50:00,61.13,61.16,61.1,61.15,28700.0,43.6526,43.674,43.6312,43.6669,28700.0
2010-03-17 11:00:00,61.16,61.25,61.15,61.23,52700.0,43.674,43.7383,43.6669,43.724,52700.0
2010-03-17 11:10:00,61.22,61.27,61.21,61.27,43000.0,43.7169,43.7526,43.7097,43.7526,43000.0
2010-03-17 11:20:00,61.27,61.35,61.26,61.35,59500.0,43.7526,43.8097,43.7454,43.8097,59500.0
2010-03-17 11:30:00,61.35,61.42,61.35,61.42,78100.0,43.8097,43.8597,43.8097,43.8597,78100.0
2010-03-17 11:40:00,61.43,61.46,61.39,61.4,44100.0,43.8668,43.8883,43.8383,43.8454,44100.0
2010-03-17 11:50:00,61.41,61.41,61.26,61.27,33200.0,43.8526,43.8526,43.7454,43.7526,33200.0
2010-03-17 12:00:00,61.28,61.29,61.22,61.26,36400.0,43.7597,43.7669,43.7169,43.7454,36400.0
2010-03-17 12:10:00,61.26,61.27,61.22,61.23,55500.0,43.7454,43.7526,43.7169,43.724,55500.0
2010-03-17 12:20:00,61.22,61.25,61.2,61.23,31600.0,43.7169,43.7383,43.7026,43.724,31600.0
2010-03-17 12:30:00,61.22,61.23,61.13,61.14,29700.0,43.7169,43.724,43.6526,43.6598,29700.0
2010-03-17 12:40:00,61.14,61.24,61.14,61.18,31700.0,43.6598,43.7312,43.6598,43.6883,31700.0
2010-03-17 12:50:00,61.19,61.23,61.19,61.21,19900.0,43.6955,43.724,43.6955,43.7097,19900.0
2010-03-17 13:00:00,61.2,61.28,61.17,61.26,31000.0,43.7026,43.7597,43.6812,43.7454,31000.0
2010-03-17 13:10:00,61.26,61.31,61.25,61.31,27600.0,43.7454,43.7811,43.7383,43.7811,27600.0
2010-03-17 13:20:00,61.31,61.36,61.28,61.32,31700.0,43.7811,43.8169,43.7597,43.7883,31700.0
2010-03-17 13:30:00,61.34,61.45,61.33,61.42,35600.0,43.8026,43.8811,43.7954,43.8597,35600.0
2010-03-17 13:40:00,61.42,61.44,61.36,61.38,32300.0,43.8597,43.874,43.8169,43.8311,32300.0
2010-03-17 13:50:00,61.38,61.41,61.37,61.41,24300.0,43.8311,43.8526,43.824,43.8526,24300.0
2010-03-17 14:00:00,61.42,61.42,61.34,61.35,49400.0,43.8597,43.8597,43.8026,43.8097,49400.0
2010-03-17 14:10:00,61.35,61.38,61.34,61.35,89200.0,43.8097,43.8311,43.8026,43.8097,89200.0
2010-03-17 14:20:00,61.35,61.35,61.32,61.32,60200.0,43.8097,43.8097,43.7883,43.7883,60200.0
2010-03-17 14:30:00,61.32,61.34,61.25,61.28,44100.0,43.7883,43.8026,43.7383,43.7597,44100.0
2010-03-17 14:40:00,61.28,61.3,61.26,61.3,39000.0,43.7597,43.774,43.7454,43.774,39000.0
2010-03-17 14:50:00,61.3,61.3,61.25,61.26,79300.0,43.774,43.774,43.7383,43.7454,79300.0
2010-03-17 15:00:00,61.25,61.3,61.25,61.29,47900.0,43.7383,43.774,43.7383,43.7669,47900.0
2010-03-17 15:10:00,61.29,61.29,61.15,61.17,108500.0,43.7669,43.7669,43.6669,43.6812,108500.0
2010-03-17 15:20:00,61.18,61.28,61.16,61.28,93400.0,43.6883,43.7597,43.674,43.7597,93400.0
2010-03-17 15:30:00,61.28,61.34,61.26,61.31,209300.0,43.7597,43.8026,43.7454,43.7811,209300.0
2010-03-17 15:40:00,61.31,61.35,61.31,61.33,176200.0,43.7811,43.8097,43.7811,43.7954,176200.0
2010-03-17 15:50:00,61.33,61.35,61.31,61.33,319300.0,43.7954,43.8097,43.7811,43.7954,319300.0
2010-03-18 09:30:00,61.0,61.33,60.92,61.07,134700.0,43.5598,43.7954,43.5027,43.6098,134700.0
2010-03-18 09:40:00,61.07,61.24,61.04,61.14,58800.0,43.6098,43.7312,43.5883,43.6598,58800.0
2010-03-18 09:50:00,61.13,61.13,60.92,60.97,59800.0,43.6526,43.6526,43.5027,43.5384,59800.0
2010-03-18 10:00:00,60.97,61.04,60.96,60.98,132500.0,43.5384,43.5883,43.5312,43.5455,132500.0
2010-03-18 10:10:00,60.99,61.04,60.92,60.99,58200.0,43.5526,43.5883,43.5027,43.5526,58200.0
2010-03-18 10:20:00,60.99,61.09,60.98,61.01,75700.0,43.5526,43.624,43.5455,43.5669,75700.0
2010-03-18 10:30:00,61.0,61.05,61.0,61.01,112500.0,43.5598,43.5955,43.5598,43.5669,112500.0
2010-03-18 10:40:00,61.01,61.04,61.0,61.04,96700.0,43.5669,43.5883,43.5598,43.5883,96700.0
2010-03-18 10:50:00,61.04,61.1,60.99,61.1,73300.0,43.5883,43.6312,43.5526,43.6312,73300.0
2010-03-18 11:00:00,61.1,61.17,61.09,61.16,40300.0,43.6312,43.6812,43.624,43.674,40300.0
2010-03-18 11:10:00,61.16,61.23,61.14,61.21,172500.0,43.674,43.724,43.6598,43.7097,172500.0
2010-03-18 11:20:00,61.19,61.23,61.16,61.21,54700.0,43.6955,43.724,43.674,43.7097,54700.0
2010-03-18 11:30:00,61.22,61.27,61.21,61.27,47500.0,43.7169,43.7526,43.7097,43.7526,47500.0
2010-03-18 11:40:00,61.26,61.27,61.17,61.21,123200.0,43.7454,43.7526,43.6812,43.7097,123200.0
2010-03-18 11:50:00,61.21,61.23,61.18,61.19,46900.0,43.7097,43.724,43.6883,43.6955,46900.0
2010-03-18 12:00:00,61.19,61.2,61.08,61.15,60400.0,43.6955,43.7026,43.6169,43.6669,60400.0
2010-03-18 12:10:00,61.15,61.16,61.1,61.13,37200.0,43.6669,43.674,43.6312,43.6526,37200.0
2010-03-18 12:20:00,61.13,61.22,61.08,61.22,75400.0,43.6526,43.7169,43.6169,43.7169,75400.0
2010-03-18 12:30:00,61.22,61.25,61.19,61.19,50300.0,43.7169,43.7383,43.6955,43.6955,50300.0
2010-03-18 12:40:00,61.19,61.31,61.18,61.25,48800.0,43.6955,43.7811,43.6883,43.7383,48800.0
2010-03-18 12:50:00,61.25,61.28,61.2,61.27,36400.0,43.7383,43.7597,43.7026,43.7526,36400.0
2010-03-18 13:00:00,61.26,61.42,61.25,61.4,67600.0,43.7454,43.8597,43.7383,43.8454,67600.0
2010-03-18 13:10:00,61.4,61.43,61.32,61.33,44400.0,43.8454,43.8668,43.7883,43.7954,44400.0
2010-03-18 13:20:00,61.32,61.33,61.27,61.33,38200.0,43.7883,43.7954,43.7526,43.7954,38200.0
2010-03-18 13:30:00,61.32,61.37,61.29,61.31,29100.0,43.7883,43.824,43.7669,43.7811,29100.0
2010-03-18 13:40:00,61.31,61.37,61.3,61.37,37000.0,43.7811,43.824,43.774,43.824,37000.0
2010-03-18 13:50:00,61.37,61.37,61.24,61.31,53900.0,43.824,43.824,43.7312,43.7811,53900.0
2010-03-18 14:00:00,61.31,61.33,61.24,61.3,29600.0,43.7811,43.7954,43.7312,43.774,29600.0
2010-03-18 14:10:00,61.29,61.3,61.25,61.26,23300.0,43.7669,43.774,43.7383,43.7454,23300.0
2010-03-18 14:20:00,61.26,61.28,61.24,61.24,36300.0,43.7454,43.7597,43.7312,43.7312,36300.0
2010-03-18 14:30:00,61.25,61.31,61.22,61.27,83900.0,43.7383,43.7811,43.7169,43.7526,83900.0
2010-03-18 14:40:00,61.26,61.27,61.2,61.2,29700.0,43.7454,43.7526,43.7026,43.7026,29700.0
2010-03-18 14:50:00,61.2,61.22,61.16,61.22,98700.0,43.7026,43.7169,43.674,43.7169,98700.0
2010-03-18 15:00:00,61.22,61.22,61.11,61.15,210400.0,43.7169,43.7169,43.6383,43.6669,210400.0
2010-03-18 15:10:00,61.15,61.16,61.12,61.15,59200.0,43.6669,43.674,43.6455,43.6669,59200.0
2010-03-18 15:20:00,61.15,61.17,61.12,61.13,70800.0,43.6669,43.6812,43.6455,43.6526,70800.0
2010-03-18 15:30:00,61.13,61.18,61.12,61.18,74600.0,43.6526,43.6883,43.6455,43.6883,74600.0
2010-03-18 15:40:00,61.18,61.21,61.17,61.2,110700.0,43.6883,43.7097,43.6812,43.7026,110700.0
2010-03-18 15:50:00,61.2,61.27,61.19,61.27,233200.0,43.7026,43.7526,43.6955,43.7526,233200.0
2010-03-19 09:30:00,61.3,61.5,60.85,61.23,1133700.0,43.774,43.9168,43.4527,43.724,1133700.0
2010-03-19 09:40:00,61.22,61.4,61.17,61.24,97600.0,43.7169,43.8454,43.6812,43.7312,97600.0
2010-03-19 09:50:00,61.24,61.29,61.17,61.26,75300.0,43.7312,43.7669,43.6812,43.7454,75300.0
2010-03-19 10:00:00,61.26,61.27,61.18,61.26,74500.0,43.7454,43.7526,43.6883,43.7454,74500.0
2010-03-19 10:10:00,61.26,61.3,61.2,61.28,60300.0,43.7454,43.774,43.7026,43.7597,60300.0
2010-03-19 10:20:00,61.28,61.29,61.14,61.14,59400.0,43.7597,43.7669,43.6598,43.6598,59400.0
2010-03-19 10:30:00,61.14,61.18,61.07,61.16,72300.0,43.6598,43.6883,43.6098,43.674,72300.0
2010-03-19 10:40:00,61.16,61.17,61.04,61.1,50300.0,43.674,43.6812,43.5883,43.6312,50300.0
2010-03-19 10:50:00,61.11,61.17,61.08,61.08,34300.0,43.6383,43.6812,43.6169,43.6169,34300.0
2010-03-19 11:00:00,61.09,61.11,61.02,61.1,22400.0,43.624,43.6383,43.5741,43.6312,22400.0
2010-03-19 11:10:00,61.1,61.1,60.97,61.04,176900.0,43.6312,43.6312,43.5384,43.5883,176900.0
2010-03-19 11:20:00,61.04,61.13,61.04,61.05,39100.0,43.5883,43.6526,43.5883,43.5955,39100.0
2010-03-19 11:30:00,61.04,61.06,61.0,61.01,61800.0,43.5883,43.6026,43.5598,43.5669,61800.0
2010-03-19 11:40:00,61.02,61.07,61.0,61.07,40900.0,43.5741,43.6098,43.5598,43.6098,40900.0
2010-03-19 11:50:00,61.07,61.11,61.02,61.07,42400.0,43.6098,43.6383,43.5741,43.6098,42400.0
2010-03-19 12:00:00,61.06,61.09,61.02,61.07,86400.0,43.6026,43.624,43.5741,43.6098,86400.0
2010-03-19 12:10:00,61.08,61.1,61.06,61.08,97700.0,43.6169,43.6312,43.6026,43.6169,97700.0
2010-03-19 12:20:00,61.08,61.1,61.07,61.09,40200.0,43.6169,43.6312,43.6098,43.624,40200.0
2010-03-19 12:30:00,61.1,61.14,61.07,61.07,22400.0,43.6312,43.6598,43.6098,43.6098,22400.0
2010-03-19 12:40:00,61.07,61.1,61.06,61.07,33100.0,43.6098,43.6312,43.6026,43.6098,33100.0
2010-03-19 12:50:00,61.07,61.08,61.02,61.04,19900.0,43.6098,43.6169,43.5741,43.5883,19900.0
2010-03-19 13:00:00,61.04,61.05,61.02,61.03,37500.0,43.5883,43.5955,43.5741,43.5812,37500.0
2010-03-19 13:10:00,61.03,61.04,60.97,60.99,16000.0,43.5812,43.5883,43.5384,43.5526,16000.0
2010-03-19 13:20:00,61.0,61.03,60.95,61.01,39800.0,43.5598,43.5812,43.5241,43.5669,39800.0
2010-03-19 13:30:00,61.01,61.01,60.89,60.91,26700.0,43.5669,43.5669,43.4812,43.4955,26700.0
2010-03-19 13:40:00,60.91,60.95,60.87,60.91,44400.0,43.4955,43.5241,43.4669,43.4955,44400.0
2010-03-19 13:50:00,60.91,60.96,60.9,60.92,21500.0,43.4955,43.5312,43.4884,43.5027,21500.0
2010-03-19 14:00:00,60.92,60.93,60.88,60.89,31100.0,43.5027,43.5098,43.4741,43.4812,31100.0
2010-03-19 14:10:00,60.89,60.9,60.8,60.8,98500.0,43.4812,43.4884,43.417,43.417,98500.0
2010-03-19 14:20:00,60.8,60.82,60.72,60.72,172000.0,43.417,43.4312,43.3598,43.3598,172000.0
2010-03-19 14:30:00,60.73,60.73,60.66,60.66,56000.0,43.367,43.367,43.317,43.317,56000.0
2010-03-19 14:40:00,60.67,60.69,60.63,60.66,36900.0,43.3241,43.3384,43.2956,43.317,36900.0
2010-03-19 14:50:00,60.66,60.7,60.65,60.68,56200.0,43.317,43.3456,43.3098,43.3313,56200.0
2010-03-19 15:00:00,60.67,60.71,60.67,60.7,73900.0,43.3241,43.3527,43.3241,43.3456,73900.0
2010-03-19 15:10:00,60.69,60.72,60.66,60.71,61000.0,43.3384,43.3598,43.317,43.3527,61000.0
2010-03-19 15:20:00,60.7,60.7,60.6,60.61,104200.0,43.3456,43.3456,43.2741,43.2813,104200.0
2010-03-19 15:30:00,60.62,60.62,60.49,60.56,128000.0,43.2884,43.2884,43.1956,43.2456,128000.0
2010-03-19 15:40:00,60.55,60.62,60.5,60.6,155900.0,43.2384,43.2884,43.2027,43.2741,155900.0
2010-03-19 15:50:00,60.6,60.73,60.6,60.73,352100.0,43.2741,43.367,43.2741,43.367,352100.0
2010-03-22 09:30:00,60.54,60.76,60.43,60.59,144800.0,43.2313,43.3884,43.1527,43.267,144800.0
2010-03-22 09:40:00,60.58,60.93,60.58,60.88,96700.0,43.2599,43.5098,43.2599,43.4741,96700.0
2010-03-22 09:50:00,60.89,60.98,60.8,60.81,82700.0,43.4812,43.5455,43.417,43.4241,82700.0
2010-03-22 10:00:00,60.8,60.95,60.78,60.84,52000.0,43.417,43.5241,43.4027,43.4455,52000.0
2010-03-22 10:10:00,60.84,60.88,60.77,60.78,33200.0,43.4455,43.4741,43.3955,43.4027,33200.0
2010-03-22 10:20:00,60.79,60.96,60.79,60.91,52800.0,43.4098,43.5312,43.4098,43.4955,52800.0
2010-03-22 10:30:00,60.91,60.97,60.89,60.95,55400.0,43.4955,43.5384,43.4812,43.5241,55400.0
2010-03-22 10:40:00,60.96,61.02,60.92,61.01,81000.0,43.5312,43.5741,43.5027,43.5669,81000.0
2010-03-22 10:50:00,61.0,61.09,60.99,61.02,45100.0,43.5598,43.624,43.5526,43.5741,45100.0
2010-03-22 11:00:00,61.02,61.02,60.9,60.92,39700.0,43.5741,43.5741,43.4884,43.5027,39700.0
2010-03-22 11:10:00,60.92,60.98,60.9,60.93,35900.0,43.5027,43.5455,43.4884,43.5098,35900.0
2010-03-22 11:20:00,60.93,60.96,60.89,60.92,51000.0,43.5098,43.5312,43.4812,43.5027,51000.0
2010-03-22 11:30:00,60.92,60.94,60.85,60.86,29500.0,43.5027,43.5169,43.4527,43.4598,29500.0
2010-03-22 11:40:00,60.87,60.87,60.78,60.79,37200.0,43.4669,43.4669,43.4027,43.4098,37200.0
2010-03-22 11:50:00,60.78,60.85,60.78,60.84,62600.0,43.4027,43.4527,43.4027,43.4455,62600.0
2010-03-22 12:00:00,60.84,60.85,60.76,60.77,41800.0,43.4455,43.4527,43.3884,43.3955,41800.0
2010-03-22 12:10:00,60.78,60.83,60.76,60.76,35200.0,43.4027,43.4384,43.3884,43.3884,35200.0
2010-03-22 12:20:00,60.77,60.83,60.73,60.83,28500.0,43.3955,43.4384,43.367,43.4384,28500.0
2010-03-22 12:30:00,60.84,60.88,60.82,60.84,59800.0,43.4455,43.4741,43.4312,43.4455,59800.0
2010-03-22 12:40:00,60.84,60.88,60.84,60.88,19700.0,43.4455,43.4741,43.4455,43.4741,19700.0
2010-03-22 12:50:00,60.87,60.95,60.86,60.95,38900.0,43.4669,43.5241,43.4598,43.5241,38900.0
2010-03-22 13:00:00,60.95,61.04,60.95,60.97,37700.0,43.5241,43.5883,43.5241,43.5384,37700.0
2010-03-22 13:10:00,60.98,61.04,60.97,61.0,53700.0,43.5455,43.5883,43.5384,43.5598,53700.0
2010-03-22 13:20:00,60.99,61.0,60.93,60.93,16000.0,43.5526,43.5598,43.5098,43.5098,16000.0
2010-03-22 13:30:00,60.94,60.97,60.84,60.85,38700.0,43.5169,43.5384,43.4455,43.4527,38700.0
2010-03-22 13:40:00,60.84,60.85,60.82,60.83,62900.0,43.4455,43.4527,43.4312,43.4384,62900.0
2010-03-22 13:50:00,60.82,60.83,60.76,60.77,56800.0,43.4312,43.4384,43.3884,43.3955,56800.0
2010-03-22 14:00:00,60.77,60.77,60.71,60.73,76000.0,43.3955,43.3955,43.3527,43.367,76000.0
2010-03-22 14:10:00,60.73,60.83,60.72,60.8,40000.0,43.367,43.4384,43.3598,43.417,40000.0
2010-03-22 14:20:00,60.79,60.8,60.74,60.75,38000.0,43.4098,43.417,43.3741,43.3813,38000.0
2010-03-22 14:30:00,60.75,60.87,60.75,60.86,56100.0,43.3813,43.4669,43.3813,43.4598,56100.0
2010-03-22 14:40:00,60.86,60.9,60.84,60.87,47600.0,43.4598,43.4884,43.4455,43.4669,47600.0
2010-03-22 14:50:00,60.88,60.91,60.86,60.87,33600.0,43.4741,43.4955,43.4598,43.4669,33600.0
2010-03-22 15:00:00,60.89,60.95,60.87,60.87,49800.0,43.4812,43.5241,43.4669,43.4669,49800.0
2010-03-22 15:10:00,60.88,60.96,60.88,60.96,58600.0,43.4741,43.5312,43.4741,43.5312,58600.0
2010-03-22 15:20:00,60.96,61.01,60.95,60.96,90500.0,43.5312,43.5669,43.5241,43.5312,90500.0
2010-03-22 15:30:00,60.96,60.98,60.84,60.84,106100.0,43.5312,43.5455,43.4455,43.4455,106100.0
2010-03-22 15:40:00,60.85,60.91,60.83,60.91,63600.0,43.4527,43.4955,43.4384,43.4955,63600.0
2010-03-22 15:50:00,60.91,60.94,60.79,60.87,174200.0,43.4955,43.5169,43.4098,43.4669,174200.0
2010-03-23 09:30:00,61.46,61.53,60.61,60.78,134700.0,43.8883,43.9382,43.2813,43.4027,134700.0
2010-03-23 09:40:00,60.77,60.86,60.72,60.85,55100.0,43.3955,43.4598,43.3598,43.4527,55100.0
2010-03-23 09:50:00,60.85,60.85,60.64,60.64,80800.0,43.4527,43.4527,43.3027,43.3027,80800.0
2010-03-23 10:00:00,60.65,60.77,60.65,60.73,85400.0,43.3098,43.3955,43.3098,43.367,85400.0
2010-03-23 10:10:00,60.73,60.75,60.65,60.71,80000.0,43.367,43.3813,43.3098,43.3527,80000.0
2010-03-23 10:20:00,60.72,60.78,60.64,60.78,69900.0,43.3598,43.4027,43.3027,43.4027,69900.0
2010-03-23 10:30:00,60.78,60.79,60.58,60.64,54700.0,43.4027,43.4098,43.2599,43.3027,54700.0
2010-03-23 10:40:00,60.64,60.67,60.54,60.55,47300.0,43.3027,43.3241,43.2313,43.2384,47300.0
2010-03-23 10:50:00,60.54,60.61,60.4,60.45,58200.0,43.2313,43.2813,43.1313,43.167,58200.0
2010-03-23 11:00:00,60.45,60.46,60.38,60.39,39000.0,43.167,43.1742,43.117,43.1242,39000.0
2010-03-23 11:10:00,60.39,60.55,60.38,60.48,47700.0,43.1242,43.2384,43.117,43.1885,47700.0
2010-03-23 11:20:00,60.49,60.58,60.49,60.52,44400.0,43.1956,43.2599,43.1956,43.217,44400.0
2010-03-23 11:30:00,60.52,60.6,60.5,60.56,89100.0,43.217,43.2741,43.2027,43.2456,89100.0
2010-03-23 11:40:00,60.56,60.63,60.53,60.61,50200.0,43.2456,43.2956,43.2242,43.2813,50200.0
2010-03-23 11:50:00,60.62,60.69,60.6,60.61,64300.0,43.2884,43.3384,43.2741,43.2813,64300.0
2010-03-23 12:00:00,60.61,60.65,60.51,60.57,48200.0,43.2813,43.3098,43.2099,43.2527,48200.0
2010-03-23 12:10:00,60.57,60.63,60.54,60.54,43500.0,43.2527,43.2956,43.2313,43.2313,43500.0
2010-03-23 12:20:00,60.54,60.57,60.51,60.51,55400.0,43.2313,43.2527,43.2099,43.2099,55400.0
2010-03-23 12:30:00,60.51,60.52,60.39,60.39,60500.0,43.2099,43.217,43.1242,43.1242,60500.0
2010-03-23 12:40:00,60.4,60.46,60.39,60.42,60500.0,43.1313,43.1742,43.1242,43.1456,60500.0
2010-03-23 12:50:00,60.43,60.47,60.4,60.41,57700.0,43.1527,43.1813,43.1313,43.1385,57700.0
2010-03-23 13:00:00,60.42,60.45,60.37,60.38,77200.0,43.1456,43.167,43.1099,43.117,77200.0
2010-03-23 13:10:00,60.38,60.42,60.37,60.39,57500.0,43.117,43.1456,43.1099,43.1242,57500.0
2010-03-23 13:20:00,60.39,60.41,60.36,60.39,56000.0,43.1242,43.1385,43.1028,43.1242,56000.0
2010-03-23 13:30:00,60.39,60.41,60.38,60.4,14800.0,43.1242,43.1385,43.117,43.1313,14800.0
2010-03-23 13:40:00,60.41,60.47,60.39,60.39,61100.0,43.1385,43.1813,43.1242,43.1242,61100.0
2010-03-23 13:50:00,60.39,60.42,60.36,60.36,41100.0,43.1242,43.1456,43.1028,43.1028,41100.0
2010-03-23 14:00:00,60.36,60.47,60.36,60.47,46500.0,43.1028,43.1813,43.1028,43.1813,46500.0
2010-03-23 14:10:00,60.47,60.57,60.47,60.57,46500.0,43.1813,43.2527,43.1813,43.2527,46500.0
2010-03-23 14:20:00,60.57,60.6,60.53,60.6,66800.0,43.2527,43.2741,43.2242,43.2741,66800.0
2010-03-23 14:30:00,60.6,60.6,60.48,60.52,111100.0,43.2741,43.2741,43.1885,43.217,111100.0
2010-03-23 14:40:00,60.52,60.61,60.51,60.58,70000.0,43.217,43.2813,43.2099,43.2599,70000.0
2010-03-23 14:50:00,60.59,60.59,60.51,60.56,63900.0,43.267,43.267,43.2099,43.2456,63900.0
2010-03-23 15:00:00,60.56,60.64,60.55,60.61,68600.0,43.2456,43.3027,43.2384,43.2813,68600.0
2010-03-23 15:10:00,60.62,60.68,60.6,60.64,139700.0,43.2884,43.3313,43.2741,43.3027,139700.0
2010-03-23 15:20:00,60.64,60.71,60.61,60.7,98600.0,43.3027,43.3527,43.2813,43.3456,98600.0
2010-03-23 15:30:00,60.68,60.76,60.65,60.73,96600.0,43.3313,43.3884,43.3098,43.367,96600.0
2010-03-23 15:40:00,60.74,60.79,60.72,60.77,96300.0,43.3741,43.4098,43.3598,43.3955,96300.0
2010-03-23 15:50:00,60.78,60.8,60.73,60.75,168200.0,43.4027,43.417,43.367,43.3813,168200.0
2010-03-24 09:30:00,60.74,60.74,60.4,60.41,92500.0,43.3741,43.3741,43.1313,43.1385,92500.0
2010-03-24 09:40:00,60.41,60.48,60.41,60.44,61800.0,43.1385,43.1885,43.1385,43.1599,61800.0
2010-03-24 09:50:00,60.43,60.48,60.37,60.48,119500.0,43.1527,43.1885,43.1099,43.1885,119500.0
2010-03-24 10:00:00,60.47,60.5,60.3,60.42,94500.0,43.1813,43.2027,43.0599,43.1456,94500.0
2010-03-24 10:10:00,60.42,60.46,60.33,60.35,53300.0,43.1456,43.1742,43.0813,43.0956,53300.0
2010-03-24 10:20:00,60.36,60.43,60.34,60.38,66400.0,43.1028,43.1527,43.0885,43.117,66400.0
2010-03-24 10:30:00,60.37,60.46,60.34,60.38,48800.0,43.1099,43.1742,43.0885,43.117,48800.0
2010-03-24 10:40:00,60.38,60.39,60.33,60.39,33700.0,43.117,43.1242,43.0813,43.1242,33700.0
2010-03-24 10:50:00,60.39,60.39,60.25,60.26,45200.0,43.1242,43.1242,43.0242,43.0313,45200.0
2010-03-24 11:00:00,60.27,60.34,60.23,60.29,83900.0,43.0385,43.0885,43.0099,43.0528,83900.0
2010-03-24 11:10:00,60.29,60.36,60.11,60.13,70600.0,43.0528,43.1028,42.9242,42.9385,70600.0
2010-03-24 11:20:00,60.12,60.25,60.12,60.2,82600.0,42.9314,43.0242,42.9314,42.9885,82600.0
2010-03-24 11:30:00,60.21,60.22,60.15,60.16,49400.0,42.9956,43.0028,42.9528,42.9599,49400.0
2010-03-24 11:40:00,60.16,60.24,60.15,60.16,21700.0,42.9599,43.0171,42.9528,42.9599,21700.0
2010-03-24 11:50:00,60.16,60.24,60.16,60.22,30200.0,42.9599,43.0171,42.9599,43.0028,30200.0
2010-03-24 12:00:00,60.21,60.29,60.19,60.23,52700.0,42.9956,43.0528,42.9814,43.0099,52700.0
2010-03-24 12:10:00,60.23,60.24,60.16,60.17,59900.0,43.0099,43.0171,42.9599,42.9671,59900.0
2010-03-24 12:20:00,60.16,60.18,60.08,60.11,68500.0,42.9599,42.9742,42.9028,42.9242,68500.0
2010-03-24 12:30:00,60.1,60.14,60.08,60.12,91800.0,42.9171,42.9457,42.9028,42.9314,91800.0
2010-03-24 12:40:00,60.13,60.15,60.11,60.11,32500.0,42.9385,42.9528,42.9242,42.9242,32500.0
2010-03-24 12:50:00,60.11,60.14,60.1,60.12,40900.0,42.9242,42.9457,42.9171,42.9314,40900.0
2010-03-24 13:00:00,60.12,60.15,60.06,60.1,137000.0,42.9314,42.9528,42.8885,42.9171,137000.0
2010-03-24 13:10:00,60.1,60.12,60.04,60.04,86000.0,42.9171,42.9314,42.8742,42.8742,86000.0
2010-03-24 13:20:00,60.04,60.08,60.02,60.08,78600.0,42.8742,42.9028,42.86,42.9028,78600.0
2010-03-24 13:30:00,60.07,60.11,60.07,60.09,45400.0,42.8957,42.9242,42.8957,42.91,45400.0
2010-03-24 13:40:00,60.09,60.1,60.04,60.05,115100.0,42.91,42.9171,42.8742,42.8814,115100.0
2010-03-24 13:50:00,60.05,60.09,60.03,60.08,73800.0,42.8814,42.91,42.8671,42.9028,73800.0
2010-03-24 14:00:00,60.08,60.09,60.03,60.05,66200.0,42.9028,42.91,42.8671,42.8814,66200.0
2010-03-24 14:10:00,60.06,60.17,60.06,60.11,46700.0,42.8885,42.9671,42.8885,42.9242,46700.0
2010-03-24 14:20:00,60.12,60.19,60.09,60.1,33100.0,42.9314,42.9814,42.91,42.9171,33100.0
2010-03-24 14:30:00,60.1,60.13,60.07,60.12,39100.0,42.9171,42.9385,42.8957,42.9314,39100.0
2010-03-24 14:40:00,60.12,60.17,60.11,60.11,34900.0,42.9314,42.9671,42.9242,42.9242,34900.0
2010-03-24 14:50:00,60.11,60.18,60.1,60.12,32200.0,42.9242,42.9742,42.9171,42.9314,32200.0
2010-03-24 15:00:00,60.11,60.18,60.1,60.15,75900.0,42.9242,42.9742,42.9171,42.9528,75900.0
2010-03-24 15:10:00,60.14,60.16,60.1,60.12,73600.0,42.9457,42.9599,42.9171,42.9314,73600.0
2010-03-24 15:20:00,60.14,60.2,60.12,60.13,56200.0,42.9457,42.9885,42.9314,42.9385,56200.0
2010-03-24 15:30:00,60.14,60.23,60.14,60.15,72700.0,42.9457,43.0099,42.9457,42.9528,72700.0
2010-03-24 15:40:00,60.15,60.15,60.09,60.09,101700.0,42.9528,42.9528,42.91,42.91,101700.0
2010-03-24 15:50:00,60.09,60.15,60.06,60.08,182800.0,42.91,42.9528,42.8885,42.9028,182800.0
2010-03-25 09:30:00,60.42,60.42,60.19,60.32,95900.0,43.1456,43.1456,42.9814,43.0742,95900.0
2010-03-25 09:40:00,60.31,60.32,60.19,60.2,59400.0,43.0671,43.0742,42.9814,42.9885,59400.0
2010-03-25 09:50:00,60.2,60.23,60.13,60.14,73800.0,42.9885,43.0099,42.9385,42.9457,73800.0
2010-03-25 10:00:00,60.14,60.22,60.12,60.2,127400.0,42.9457,43.0028,42.9314,42.9885,127400.0
2010-03-25 10:10:00,60.19,60.24,60.17,60.21,95800.0,42.9814,43.0171,42.9671,42.9956,95800.0
2010-03-25 10:20:00,60.22,60.29,60.21,60.24,79900.0,43.0028,43.0528,42.9956,43.0171,79900.0
2010-03-25 10:30:00,60.24,60.26,60.18,60.22,48900.0,43.0171,43.0313,42.9742,43.0028,48900.0
2010-03-25 10:40:00,60.22,60.27,60.16,60.21,47100.0,43.0028,43.0385,42.9599,42.9956,47100.0
2010-03-25 10:50:00,60.21,60.23,60.12,60.12,40200.0,42.9956,43.0099,42.9314,42.9314,40200.0
2010-03-25 11:00:00,60.13,60.17,60.07,60.15,86800.0,42.9385,42.9671,42.8957,42.9528,86800.0
2010-03-25 11:10:00,60.15,60.22,60.14,60.2,56700.0,42.9528,43.0028,42.9457,42.9885,56700.0
2010-03-25 11:20:00,60.2,60.25,60.2,60.24,64700.0,42.9885,43.0242,42.9885,43.0171,64700.0
2010-03-25 11:30:00,60.25,60.29,60.17,60.17,47000.0,43.0242,43.0528,42.9671,42.9671,47000.0
2010-03-25 11:40:00,60.17,60.22,60.15,60.22,32600.0,42.9671,43.0028,42.9528,43.0028,32600.0
2010-03-25 11:50:00,60.23,60.26,60.22,60.22,46000.0,43.0099,43.0313,43.0028,43.0028,46000.0
2010-03-25 12:00:00,60.22,60.26,60.14,60.22,67700.0,43.0028,43.0313,42.9457,43.0028,67700.0
2010-03-25 12:10:00,60.22,60.22,60.15,60.17,20800.0,43.0028,43.0028,42.9528,42.9671,20800.0
2010-03-25 12:20:00,60.17,60.2,60.13,60.14,28700.0,42.9671,42.9885,42.9385,42.9457,28700.0
2010-03-25 12:30:00,60.13,60.15,60.1,60.11,68200.0,42.9385,42.9528,42.9171,42.9242,68200.0
2010-03-25 12:40:00,60.12,60.26,60.12,60.24,54600.0,42.9314,43.0313,42.9314,43.0171,54600.0
2010-03-25 12:50:00,60.24,60.25,60.2,60.21,24200.0,43.0171,43.0242,42.9885,42.9956,24200.0
2010-03-25 13:00:00,60.21,60.26,60.19,60.26,20100.0,42.9956,43.0313,42.9814,43.0313,20100.0
2010-03-25 13:10:00,60.26,60.29,60.25,60.29,23500.0,43.0313,43.0528,43.0242,43.0528,23500.0
2010-03-25 13:20:00,60.29,60.36,60.25,60.28,41400.0,43.0528,43.1028,43.0242,43.0456,41400.0
2010-03-25 13:30:00,60.27,60.28,60.18,60.24,48300.0,43.0385,43.0456,42.9742,43.0171,48300.0
2010-03-25 13:40:00,60.25,60.33,60.24,60.3,71300.0,43.0242,43.0813,43.0171,43.0599,71300.0
2010-03-25 13:50:00,60.31,60.32,60.18,60.25,72300.0,43.0671,43.0742,42.9742,43.0242,72300.0
2010-03-25 14:00:00,60.25,60.27,60.2,60.22,21200.0,43.0242,43.0385,42.9885,43.0028,21200.0
2010-03-25 14:10:00,60.22,60.28,60.2,60.26,33400.0,43.0028,43.0456,42.9885,43.0313,33400.0
2010-03-25 14:20:00,60.27,60.3,60.15,60.18,47600.0,43.0385,43.0599,42.9528,42.9742,47600.0
2010-03-25 14:30:00,60.18,60.23,60.14,60.21,35600.0,42.9742,43.0099,42.9457,42.9956,35600.0
2010-03-25 14:40:00,60.21,60.22,60.15,60.15,41200.0,42.9956,43.0028,42.9528,42.9528,41200.0
2010-03-25 14:50:00,60.14,60.24,60.11,60.2,52500.0,42.9457,43.0171,42.9242,42.9885,52500.0
2010-03-25 15:00:00,60.2,60.28,60.2,60.26,69800.0,42.9885,43.0456,42.9885,43.0313,69800.0
2010-03-25 15:10:00,60.27,60.32,60.22,60.26,43400.0,43.0385,43.0742,43.0028,43.0313,43400.0
2010-03-25 15:20:00,60.26,60.3,60.26,60.26,45200.0,43.0313,43.0599,43.0313,43.0313,45200.0
2010-03-25 15:30:00,60.26,60.26,60.12,60.14,83400.0,43.0313,43.0313,42.9314,42.9457,83400.0
2010-03-25 15:40:00,60.14,60.21,60.1,60.1,130100.0,42.9457,42.9956,42.9171,42.9171,130100.0
2010-03-25 15:50:00,60.11,60.15,60.01,60.03,190000.0,42.9242,42.9528,42.8528,42.8671,190000.0
2010-03-26 09:30:00,60.4,60.4,60.11,60.26,90100.0,43.1313,43.1313,42.9242,43.0313,90100.0
2010-03-26 09:40:00,60.26,60.29,60.21,60.25,52700.0,43.0313,43.0528,42.9956,43.0242,52700.0
2010-03-26 09:50:00,60.26,60.42,60.26,60.34,70500.0,43.0313,43.1456,43.0313,43.0885,70500.0
2010-03-26 10:00:00,60.34,60.4,60.27,60.31,71600.0,43.0885,43.1313,43.0385,43.0671,71600.0
2010-03-26 10:10:00,60.3,60.3,60.25,60.28,51900.0,43.0599,43.0599,43.0242,43.0456,51900.0
2010-03-26 10:20:00,60.27,60.31,60.23,60.31,111500.0,43.0385,43.0671,43.0099,43.0671,111500.0
2010-03-26 10:30:00,60.31,60.38,60.3,60.37,50200.0,43.0671,43.117,43.0599,43.1099,50200.0
2010-03-26 10:40:00,60.38,60.38,60.26,60.26,54700.0,43.117,43.117,43.0313,43.0313,54700.0
2010-03-26 10:50:00,60.27,60.33,60.24,60.26,48500.0,43.0385,43.0813,43.0171,43.0313,48500.0
2010-03-26 11:00:00,60.28,60.3,60.19,60.21,48100.0,43.0456,43.0599,42.9814,42.9956,48100.0
2010-03-26 11:10:00,60.21,60.28,60.19,60.19,44900.0,42.9956,43.0456,42.9814,42.9814,44900.0
2010-03-26 11:20:00,60.19,60.24,60.19,60.22,29600.0,42.9814,43.0171,42.9814,43.0028,29600.0
2010-03-26 11:30:00,60.22,60.27,60.19,60.26,20400.0,43.0028,43.0385,42.9814,43.0313,20400.0
2010-03-26 11:40:00,60.26,60.26,60.19,60.19,23600.0,43.0313,43.0313,42.9814,42.9814,23600.0
2010-03-26 11:50:00,60.2,60.24,60.19,60.23,31200.0,42.9885,43.0171,42.9814,43.0099,31200.0
2010-03-26 12:00:00,60.22,60.25,60.19,60.19,18200.0,43.0028,43.0242,42.9814,42.9814,18200.0
2010-03-26 12:10:00,60.19,60.24,60.18,60.22,22400.0,42.9814,43.0171,42.9742,43.0028,22400.0
2010-03-26 12:20:00,60.22,60.23,60.11,60.11,51700.0,43.0028,43.0099,42.9242,42.9242,51700.0
2010-03-26 12:30:00,60.12,60.16,60.1,60.12,51300.0,42.9314,42.9599,42.9171,42.9314,51300.0
2010-03-26 12:40:00,60.13,60.13,60.08,60.1,48700.0,42.9385,42.9385,42.9028,42.9171,48700.0
2010-03-26 12:50:00,60.09,60.17,60.05,60.12,45100.0,42.91,42.9671,42.8814,42.9314,45100.0
2010-03-26 13:00:00,60.11,60.13,60.06,60.06,89300.0,42.9242,42.9385,42.8885,42.8885,89300.0
2010-03-26 13:10:00,60.07,60.14,60.07,60.1,46200.0,42.8957,42.9457,42.8957,42.9171,46200.0
2010-03-26 13:20:00,60.1,60.17,60.1,60.12,28200.0,42.9171,42.9671,42.9171,42.9314,28200.0
2010-03-26 13:30:00,60.11,60.14,60.07,60.09,40700.0,42.9242,42.9457,42.8957,42.91,40700.0
2010-03-26 13:40:00,60.1,60.11,60.0,60.0,115300.0,42.9171,42.9242,42.8457,42.8457,115300.0
2010-03-26 13:50:00,60.01,60.01,59.96,59.96,102200.0,42.8528,42.8528,42.8171,42.8171,102200.0
2010-03-26 14:00:00,59.96,59.99,59.91,59.98,97600.0,42.8171,42.8385,42.7814,42.8314,97600.0
2010-03-26 14:10:00,59.98,60.05,59.94,60.03,70400.0,42.8314,42.8814,42.8028,42.8671,70400.0
2010-03-26 14:20:00,60.03,60.1,60.0,60.09,36100.0,42.8671,42.9171,42.8457,42.91,36100.0
2010-03-26 14:30:00,60.09,60.12,60.06,60.12,35000.0,42.91,42.9314,42.8885,42.9314,35000.0
2010-03-26 14:40:00,60.11,60.12,60.05,60.09,33500.0,42.9242,42.9314,42.8814,42.91,33500.0
2010-03-26 14:50:00,60.09,60.12,60.05,60.11,48900.0,42.91,42.9314,42.8814,42.9242,48900.0
2010-03-26 15:00:00,60.11,60.12,60.05,60.08,37500.0,42.9242,42.9314,42.8814,42.9028,37500.0
2010-03-26 15:10:00,60.08,60.12,60.04,60.1,45100.0,42.9028,42.9314,42.8742,42.9171,45100.0
2010-03-26 15:20:00,60.1,60.11,60.02,60.06,37000.0,42.9171,42.9242,42.86,42.8885,37000.0
2010-03-26 15:30:00,60.06,60.13,60.06,60.12,52100.0,42.8885,42.9385,42.8885,42.9314,52100.0
2010-03-26 15:40:00,60.13,60.15,60.1,60.12,56400.0,42.9385,42.9528,42.9171,42.9314,56400.0
2010-03-26 15:50:00,60.12,60.15,60.09,60.15,132100.0,42.9314,42.9528,42.91,42.9528,132100.0
2010-03-29 09:30:00,60.36,60.37,60.08,60.17,99400.0,43.1028,43.1099,42.9028,42.9671,99400.0
2010-03-29 09:40:00,60.17,60.29,60.15,60.21,32000.0,42.9671,43.0528,42.9528,42.9956,32000.0
2010-03-29 09:50:00,60.22,60.3,60.11,60.12,77300.0,43.0028,43.0599,42.9242,42.9314,77300.0
2010-03-29 10:00:00,60.1,60.15,60.0,60.15,103600.0,42.9171,42.9528,42.8457,42.9528,103600.0
2010-03-29 10:10:00,60.15,60.2,60.07,60.1,44400.0,42.9528,42.9885,42.8957,42.9171,44400.0
2010-03-29 10:20:00,60.09,60.09,59.96,60.05,59900.0,42.91,42.91,42.8171,42.8814,59900.0
2010-03-29 10:30:00,60.04,60.16,59.97,60.14,54200.0,42.8742,42.9599,42.8243,42.9457,54200.0
2010-03-29 10:40:00,60.13,60.17,60.07,60.09,29100.0,42.9385,42.9671,42.8957,42.91,29100.0
2010-03-29 10:50:00,60.1,60.11,60.01,60.1,30800.0,42.9171,42.9242,42.8528,42.9171,30800.0
2010-03-29 11:00:00,60.1,60.11,60.07,60.08,31600.0,42.9171,42.9242,42.8957,42.9028,31600.0
2010-03-29 11:10:00,60.08,60.1,60.05,60.1,28600.0,42.9028,42.9171,42.8814,42.9171,28600.0
2010-03-29 11:20:00,60.09,60.18,60.07,60.17,34900.0,42.91,42.9742,42.8957,42.9671,34900.0
2010-03-29 11:30:00,60.17,60.24,60.16,60.24,51000.0,42.9671,43.0171,42.9599,43.0171,51000.0
2010-03-29 11:40:00,60.24,60.29,60.24,60.27,45200.0,43.0171,43.0528,43.0171,43.0385,45200.0
2010-03-29 11:50:00,60.27,60.27,60.19,60.22,38100.0,43.0385,43.0385,42.9814,43.0028,38100.0
2010-03-29 12:00:00,60.21,60.24,60.17,60.19,40000.0,42.9956,43.0171,42.9671,42.9814,40000.0
2010-03-29 12:10:00,60.19,60.32,60.19,60.29,78600.0,42.9814,43.0742,42.9814,43.0528,78600.0
2010-03-29 12:20:00,60.29,60.29,60.23,60.28,40600.0,43.0528,43.0528,43.0099,43.0456,40600.0
2010-03-29 12:30:00,60.28,60.28,60.21,60.22,18900.0,43.0456,43.0456,42.9956,43.0028,18900.0
2010-03-29 12:40:00,60.23,60.26,60.19,60.26,37400.0,43.0099,43.0313,42.9814,43.0313,37400.0
2010-03-29 12:50:00,60.26,60.26,60.19,60.21,39300.0,43.0313,43.0313,42.9814,42.9956,39300.0
2010-03-29 13:00:00,60.2,60.37,60.2,60.36,60700.0,42.9885,43.1099,42.9885,43.1028,60700.0
2010-03-29 13:10:00,60.35,60.43,60.35,60.36,83600.0,43.0956,43.1527,43.0956,43.1028,83600.0
2010-03-29 13:20:00,60.36,60.39,60.31,60.31,25900.0,43.1028,43.1242,43.0671,43.0671,25900.0
2010-03-29 13:30:00,60.31,60.35,60.23,60.25,44300.0,43.0671,43.0956,43.0099,43.0242,44300.0
2010-03-29 13:40:00,60.25,60.25,60.19,60.24,32700.0,43.0242,43.0242,42.9814,43.0171,32700.0
2010-03-29 13:50:00,60.24,60.25,60.18,60.19,70600.0,43.0171,43.0242,42.9742,42.9814,70600.0
2010-03-29 14:00:00,60.18,60.19,60.13,60.19,44700.0,42.9742,42.9814,42.9385,42.9814,44700.0
2010-03-29 14:10:00,60.19,60.22,60.15,60.21,23900.0,42.9814,43.0028,42.9528,42.9956,23900.0
2010-03-29 14:20:00,60.2,60.2,60.1,60.15,45000.0,42.9885,42.9885,42.9171,42.9528,45000.0
2010-03-29 14:30:00,60.16,60.21,60.13,60.16,50800.0,42.9599,42.9956,42.9385,42.9599,50800.0
2010-03-29 14:40:00,60.16,60.17,60.04,60.05,104600.0,42.9599,42.9671,42.8742,42.8814,104600.0
2010-03-29 14:50:00,60.05,60.1,60.01,60.04,57100.0,42.8814,42.9171,42.8528,42.8742,57100.0
2010-03-29 15:00:00,60.05,60.06,60.01,60.03,60400.0,42.8814,42.8885,42.8528,42.8671,60400.0
2010-03-29 15:10:00,60.03,60.04,60.01,60.03,78900.0,42.8671,42.8742,42.8528,42.8671,78900.0
2010-03-29 15:20:00,60.02,60.03,60.0,60.02,74400.0,42.86,42.8671,42.8457,42.86,74400.0
2010-03-29 15:30:00,60.02,60.04,60.01,60.03,95100.0,42.86,42.8742,42.8528,42.8671,95100.0
2010-03-29 15:40:00,60.04,60.08,60.03,60.06,105300.0,42.8742,42.9028,42.8671,42.8885,105300.0
2010-03-29 15:50:00,60.06,60.14,60.05,60.14,157000.0,42.8885,42.9457,42.8814,42.9457,157000.0
2010-03-30 09:30:00,60.27,60.39,60.04,60.35,85000.0,43.0385,43.1242,42.8742,43.0956,85000.0
2010-03-30 09:40:00,60.37,60.42,60.27,60.33,106400.0,43.1099,43.1456,43.0385,43.0813,106400.0
2010-03-30 09:50:00,60.33,60.5,60.32,60.48,84700.0,43.0813,43.2027,43.0742,43.1885,84700.0
2010-03-30 10:00:00,60.48,60.5,60.39,60.45,89700.0,43.1885,43.2027,43.1242,43.167,89700.0
2010-03-30 10:10:00,60.45,60.47,60.34,60.35,60800.0,43.167,43.1813,43.0885,43.0956,60800.0
2010-03-30 10:20:00,60.34,60.43,60.33,60.41,65400.0,43.0885,43.1527,43.0813,43.1385,65400.0
2010-03-30 10:30:00,60.41,60.49,60.4,60.48,33400.0,43.1385,43.1956,43.1313,43.1885,33400.0
2010-03-30 10:40:00,60.48,60.48,60.4,60.44,25200.0,43.1885,43.1885,43.1313,43.1599,25200.0
2010-03-30 10:50:00,60.43,60.49,60.4,60.4,33600.0,43.1527,43.1956,43.1313,43.1313,33600.0
2010-03-30 11:00:00,60.4,60.4,60.26,60.27,40600.0,43.1313,43.1313,43.0313,43.0385,40600.0
2010-03-30 11:10:00,60.28,60.28,60.14,60.14,48200.0,43.0456,43.0456,42.9457,42.9457,48200.0
2010-03-30 11:20:00,60.15,60.16,60.04,60.07,62000.0,42.9528,42.9599,42.8742,42.8957,62000.0
2010-03-30 11:30:00,60.07,60.12,60.07,60.11,41800.0,42.8957,42.9314,42.8957,42.9242,41800.0
2010-03-30 11:40:00,60.11,60.2,60.11,60.2,16800.0,42.9242,42.9885,42.9242,42.9885,16800.0
2010-03-30 11:50:00,60.2,60.28,60.19,60.28,27200.0,42.9885,43.0456,42.9814,43.0456,27200.0
2010-03-30 12:00:00,60.28,60.34,60.26,60.33,31500.0,43.0456,43.0885,43.0313,43.0813,31500.0
2010-03-30 12:10:00,60.33,60.34,60.23,60.24,40300.0,43.0813,43.0885,43.0099,43.0171,40300.0
2010-03-30 12:20:00,60.25,60.36,60.25,60.36,28500.0,43.0242,43.1028,43.0242,43.1028,28500.0
2010-03-30 12:30:00,60.35,60.39,60.32,60.33,38300.0,43.0956,43.1242,43.0742,43.0813,38300.0
2010-03-30 12:40:00,60.34,60.36,60.26,60.27,27900.0,43.0885,43.1028,43.0313,43.0385,27900.0
2010-03-30 12:50:00,60.27,60.35,60.25,60.3,17000.0,43.0385,43.0956,43.0242,43.0599,17000.0
2010-03-30 13:00:00,60.3,60.33,60.26,60.32,23500.0,43.0599,43.0813,43.0313,43.0742,23500.0
2010-03-30 13:10:00,60.32,60.33,60.24,60.24,20200.0,43.0742,43.0813,43.0171,43.0171,20200.0
2010-03-30 13:20:00,60.24,60.25,60.18,60.24,25400.0,43.0171,43.0242,42.9742,43.0171,25400.0
2010-03-30 13:30:00,60.25,60.26,60.2,60.22,23300.0,43.0242,43.0313,42.9885,43.0028,23300.0
2010-03-30 13:40:00,60.21,60.21,60.14,60.16,18000.0,42.9956,42.9956,42.9457,42.9599,18000.0
2010-03-30 13:50:00,60.17,60.22,60.17,60.18,12300.0,42.9671,43.0028,42.9671,42.9742,12300.0
2010-03-30 14:00:00,60.19,60.22,60.18,60.21,15200.0,42.9814,43.0028,42.9742,42.9956,15200.0
2010-03-30 14:10:00,60.21,60.24,60.18,60.21,22000.0,42.9956,43.0171,42.9742,42.9956,22000.0
2010-03-30 14:20:00,60.2,60.24,60.19,60.23,18200.0,42.9885,43.0171,42.9814,43.0099,18200.0
2010-03-30 14:30:00,60.22,60.28,60.22,60.23,33200.0,43.0028,43.0456,43.0028,43.0099,33200.0
2010-03-30 14:40:00,60.24,60.28,60.22,60.27,21600.0,43.0171,43.0456,43.0028,43.0385,21600.0
2010-03-30 14:50:00,60.27,60.29,60.22,60.22,49600.0,43.0385,43.0528,43.0028,43.0028,49600.0
2010-03-30 15:00:00,60.23,60.26,60.21,60.24,47300.0,43.0099,43.0313,42.9956,43.0171,47300.0
2010-03-30 15:10:00,60.24,60.25,60.18,60.2,70500.0,43.0171,43.0242,42.9742,42.9885,70500.0
2010-03-30 15:20:00,60.21,60.22,60.15,60.19,52000.0,42.9956,43.0028,42.9528,42.9814,52000.0
2010-03-30 15:30:00,60.19,60.23,60.18,60.18,112500.0,42.9814,43.0099,42.9742,42.9742,112500.0
2010-03-30 15:40:00,60.19,60.22,60.12,60.15,86300.0,42.9814,43.0028,42.9314,42.9528,86300.0
2010-03-30 15:50:00,60.15,60.19,60.11,60.15,131000.0,42.9528,42.9814,42.9242,42.9528,131000.0
2010-03-31 09:30:00,60.06,60.11,59.92,60.01,73100.0,42.8885,42.9242,42.7886,42.8528,73100.0
2010-03-31 09:40:00,60.0,60.08,59.85,59.86,128800.0,42.8457,42.9028,42.7386,42.7457,128800.0
2010-03-31 09:50:00,59.87,59.94,59.82,59.84,35600.0,42.7529,42.8028,42.7171,42.7314,35600.0
2010-03-31 10:00:00,59.84,59.97,59.84,59.97,34500.0,42.7314,42.8243,42.7314,42.8243,34500.0
2010-03-31 10:10:00,59.97,59.97,59.83,59.94,44900.0,42.8243,42.8243,42.7243,42.8028,44900.0
2010-03-31 10:20:00,59.94,59.99,59.94,59.94,59400.0,42.8028,42.8385,42.8028,42.8028,59400.0
2010-03-31 10:30:00,59.93,60.0,59.92,59.96,28800.0,42.7957,42.8457,42.7886,42.8171,28800.0
2010-03-31 10:40:00,59.96,59.97,59.9,59.94,28900.0,42.8171,42.8243,42.7743,42.8028,28900.0
2010-03-31 10:50:00,59.93,59.95,59.87,59.95,27000.0,42.7957,42.81,42.7529,42.81,27000.0
2010-03-31 11:00:00,59.95,59.95,59.86,59.95,23000.0,42.81,42.81,42.7457,42.81,23000.0
2010-03-31 11:10:00,59.95,59.96,59.88,59.9,28800.0,42.81,42.8171,42.76,42.7743,28800.0
2010-03-31 11:20:00,59.9,59.97,59.86,59.93,34400.0,42.7743,42.8243,42.7457,42.7957,34400.0
2010-03-31 11:30:00,59.93,59.98,59.92,59.96,21500.0,42.7957,42.8314,42.7886,42.8171,21500.0
2010-03-31 11:40:00,59.97,60.01,59.89,59.92,57200.0,42.8243,42.8528,42.7671,42.7886,57200.0
2010-03-31 11:50:00,59.92,59.94,59.89,59.9,24900.0,42.7886,42.8028,42.7671,42.7743,24900.0
2010-03-31 12:00:00,59.9,59.91,59.89,59.89,28700.0,42.7743,42.7814,42.7671,42.7671,28700.0
2010-03-31 12:10:00,59.9,59.92,59.87,59.9,19700.0,42.7743,42.7886,42.7529,42.7743,19700.0
2010-03-31 12:20:00,59.89,59.91,59.8,59.8,50500.0,42.7671,42.7814,42.7029,42.7029,50500.0
2010-03-31 12:30:00,59.81,59.81,59.75,59.79,55100.0,42.71,42.71,42.6672,42.6957,55100.0
2010-03-31 12:40:00,59.79,59.82,59.73,59.77,36100.0,42.6957,42.7171,42.6529,42.6814,36100.0
2010-03-31 12:50:00,59.78,59.83,59.76,59.79,31700.0,42.6886,42.7243,42.6743,42.6957,31700.0
2010-03-31 13:00:00,59.79,59.83,59.76,59.79,42300.0,42.6957,42.7243,42.6743,42.6957,42300.0
2010-03-31 13:10:00,59.79,59.79,59.72,59.74,20400.0,42.6957,42.6957,42.6457,42.66,20400.0
2010-03-31 13:20:00,59.74,59.8,59.72,59.79,27900.0,42.66,42.7029,42.6457,42.6957,27900.0
2010-03-31 13:30:00,59.79,59.87,59.76,59.86,32200.0,42.6957,42.7529,42.6743,42.7457,32200.0
2010-03-31 13:40:00,59.86,59.89,59.83,59.85,31600.0,42.7457,42.7671,42.7243,42.7386,31600.0
2010-03-31 13:50:00,59.85,59.88,59.81,59.84,71700.0,42.7386,42.76,42.71,42.7314,71700.0
2010-03-31 14:00:00,59.85,59.91,59.82,59.85,32400.0,42.7386,42.7814,42.7171,42.7386,32400.0
2010-03-31 14:10:00,59.86,59.87,59.85,59.87,25700.0,42.7457,42.7529,42.7386,42.7529,25700.0
2010-03-31 14:20:00,59.87,59.92,59.85,59.9,20000.0,42.7529,42.7886,42.7386,42.7743,20000.0
2010-03-31 14:30:00,59.91,59.92,59.88,59.88,35000.0,42.7814,42.7886,42.76,42.76,35000.0
2010-03-31 14:40:00,59.88,59.91,59.81,59.81,56400.0,42.76,42.7814,42.71,42.71,56400.0
2010-03-31 14:50:00,59.81,59.84,59.76,59.8,70600.0,42.71,42.7314,42.6743,42.7029,70600.0
2010-03-31 15:00:00,59.8,59.82,59.77,59.78,47900.0,42.7029,42.7171,42.6814,42.6886,47900.0
2010-03-31 15:10:00,59.78,59.78,59.72,59.76,63500.0,42.6886,42.6886,42.6457,42.6743,63500.0
2010-03-31 15:20:00,59.76,59.81,59.72,59.8,66300.0,42.6743,42.71,42.6457,42.7029,66300.0
2010-03-31 15:30:00,59.8,59.82,59.75,59.79,76900.0,42.7029,42.7171,42.6672,42.6957,76900.0
2010-03-31 15:40:00,59.79,59.79,59.71,59.71,148700.0,42.6957,42.6957,42.6386,42.6386,148700.0
2010-03-31 15:50:00,59.71,59.78,59.68,59.75,280300.0,42.6386,42.6886,42.6172,42.6672,280300.0
2010-04-01 09:30:00,59.73,60.05,59.71,59.98,186400.0,42.6529,42.8814,42.6386,42.8314,186400.0
2010-04-01 09:40:00,59.99,60.19,59.98,60.12,98100.0,42.8385,42.9814,42.8314,42.9314,98100.0
2010-04-01 09:50:00,60.13,60.25,60.09,60.22,86800.0,42.9385,43.0242,42.91,43.0028,86800.0
2010-04-01 10:00:00,60.23,60.3,60.14,60.16,74300.0,43.0099,43.0599,42.9457,42.9599,74300.0
2010-04-01 10:10:00,60.16,60.23,60.08,60.1,65600.0,42.9599,43.0099,42.9028,42.9171,65600.0
2010-04-01 10:20:00,60.11,60.17,60.07,60.12,48100.0,42.9242,42.9671,42.8957,42.9314,48100.0
2010-04-01 10:30:00,60.12,60.14,60.06,60.1,36000.0,42.9314,42.9457,42.8885,42.9171,36000.0
2010-04-01 10:40:00,60.1,60.14,60.0,60.01,60400.0,42.9171,42.9457,42.8457,42.8528,60400.0
2010-04-01 10:50:00,60.02,60.06,59.94,59.97,49800.0,42.86,42.8885,42.8028,42.8243,49800.0
2010-04-01 11:00:00,59.97,59.99,59.92,59.94,34300.0,42.8243,42.8385,42.7886,42.8028,34300.0
2010-04-01 11:10:00,59.93,59.93,59.86,59.88,48800.0,42.7957,42.7957,42.7457,42.76,48800.0
2010-04-01 11:20:00,59.88,59.96,59.83,59.95,45900.0,42.76,42.8171,42.7243,42.81,45900.0
2010-04-01 11:30:00,59.94,60.0,59.94,60.0,32500.0,42.8028,42.8457,42.8028,42.8457,32500.0
2010-04-01 11:40:00,60.0,60.05,60.0,60.04,16900.0,42.8457,42.8814,42.8457,42.8742,16900.0
2010-04-01 11:50:00,60.05,60.09,60.03,60.04,21100.0,42.8814,42.91,42.8671,42.8742,21100.0
2010-04-01 12:00:00,60.04,60.04,59.99,60.0,18300.0,42.8742,42.8742,42.8385,42.8457,18300.0
2010-04-01 12:10:00,60.0,60.02,59.96,59.96,21100.0,42.8457,42.86,42.8171,42.8171,21100.0
2010-04-01 12:20:00,59.96,59.99,59.93,59.93,25700.0,42.8171,42.8385,42.7957,42.7957,25700.0
2010-04-01 12:30:00,59.93,59.98,59.93,59.96,17200.0,42.7957,42.8314,42.7957,42.8171,17200.0
2010-04-01 12:40:00,59.95,59.97,59.92,59.96,41100.0,42.81,42.8243,42.7886,42.8171,41100.0
2010-04-01 12:50:00,59.96,59.97,59.94,59.97,21800.0,42.8171,42.8243,42.8028,42.8243,21800.0
2010-04-01 13:00:00,59.97,59.99,59.95,59.96,41500.0,42.8243,42.8385,42.81,42.8171,41500.0
2010-04-01 13:10:00,59.96,59.98,59.93,59.96,39100.0,42.8171,42.8314,42.7957,42.8171,39100.0
2010-04-01 13:20:00,59.96,60.01,59.95,60.0,17200.0,42.8171,42.8528,42.81,42.8457,17200.0
2010-04-01 13:30:00,60.01,60.09,60.01,60.08,46600.0,42.8528,42.91,42.8528,42.9028,46600.0
2010-04-01 13:40:00,60.08,60.09,59.95,59.97,130100.0,42.9028,42.91,42.81,42.8243,130100.0
2010-04-01 13:50:00,59.97,59.97,59.88,59.9,53700.0,42.8243,42.8243,42.76,42.7743,53700.0
2010-04-01 14:00:00,59.89,59.93,59.81,59.86,73900.0,42.7671,42.7957,42.71,42.7457,73900.0
2010-04-01 14:10:00,59.87,59.9,59.82,59.88,53600.0,42.7529,42.7743,42.7171,42.76,53600.0
2010-04-01 14:20:00,59.88,59.88,59.81,59.84,90000.0,42.76,42.76,42.71,42.7314,90000.0
2010-04-01 14:30:00,59.84,59.9,59.75,59.76,74700.0,42.7314,42.7743,42.6672,42.6743,74700.0
2010-04-01 14:40:00,59.76,59.84,59.74,59.83,78000.0,42.6743,42.7314,42.66,42.7243,78000.0
2010-04-01 14:50:00,59.83,59.92,59.83,59.91,55100.0,42.7243,42.7886,42.7243,42.7814,55100.0
2010-04-01 15:00:00,59.92,59.95,59.89,59.95,52800.0,42.7886,42.81,42.7671,42.81,52800.0
2010-04-01 15:10:00,59.95,59.98,59.92,59.95,53600.0,42.81,42.8314,42.7886,42.81,53600.0
2010-04-01 15:20:00,59.95,59.97,59.91,59.93,44100.0,42.81,42.8243,42.7814,42.7957,44100.0
2010-04-01 15:30:00,59.93,59.99,59.93,59.96,61800.0,42.7957,42.8385,42.7957,42.8171,61800.0
2010-04-01 15:40:00,59.97,60.01,59.95,59.99,63800.0,42.8243,42.8528,42.81,42.8385,63800.0
2010-04-01 15:50:00,59.99,60.14,59.97,60.14,225700.0,42.8385,42.9457,42.8243,42.9457,225700.0
2010-04-05 09:30:00,60.33,60.36,60.0,60.09,136100.0,43.0813,43.1028,42.8457,42.91,136100.0
2010-04-05 09:40:00,60.09,60.26,60.08,60.22,60200.0,42.91,43.0313,42.9028,43.0028,60200.0
2010-04-05 09:50:00,60.23,60.44,60.22,60.44,67400.0,43.0099,43.1599,43.0028,43.1599,67400.0
2010-04-05 10:00:00,60.43,60.48,60.4,60.45,56300.0,43.1527,43.1885,43.1313,43.167,56300.0
2010-04-05 10:10:00,60.45,60.57,60.45,60.52,57600.0,43.167,43.2527,43.167,43.217,57600.0
2010-04-05 10:20:00,60.52,60.57,60.51,60.52,36500.0,43.217,43.2527,43.2099,43.217,36500.0
2010-04-05 10:30:00,60.52,60.57,60.52,60.56,47700.0,43.217,43.2527,43.217,43.2456,47700.0
2010-04-05 10:40:00,60.56,60.73,60.56,60.73,60300.0,43.2456,43.367,43.2456,43.367,60300.0
2010-04-05 10:50:00,60.72,60.84,60.72,60.84,59800.0,43.3598,43.4455,43.3598,43.4455,59800.0
2010-04-05 11:00:00,60.83,60.84,60.77,60.79,42100.0,43.4384,43.4455,43.3955,43.4098,42100.0
2010-04-05 11:10:00,60.79,60.85,60.78,60.83,51700.0,43.4098,43.4527,43.4027,43.4384,51700.0
2010-04-05 11:20:00,60.84,60.85,60.82,60.85,45300.0,43.4455,43.4527,43.4312,43.4527,45300.0
2010-04-05 11:30:00,60.85,60.85,60.75,60.78,34000.0,43.4527,43.4527,43.3813,43.4027,34000.0
2010-04-05 11:40:00,60.78,60.87,60.77,60.86,33100.0,43.4027,43.4669,43.3955,43.4598,33100.0
2010-04-05 11:50:00,60.87,60.87,60.81,60.83,49700.0,43.4669,43.4669,43.4241,43.4384,49700.0
2010-04-05 12:00:00,60.83,60.84,60.7,60.72,29300.0,43.4384,43.4455,43.3456,43.3598,29300.0
2010-04-05 12:10:00,60.71,60.74,60.69,60.72,24200.0,43.3527,43.3741,43.3384,43.3598,24200.0
2010-04-05 12:20:00,60.72,60.78,60.72,60.72,34800.0,43.3598,43.4027,43.3598,43.3598,34800.0
2010-04-05 12:30:00,60.72,60.78,60.69,60.69,21600.0,43.3598,43.4027,43.3384,43.3384,21600.0
2010-04-05 12:40:00,60.69,60.71,60.68,60.69,19500.0,43.3384,43.3527,43.3313,43.3384,19500.0
2010-04-05 12:50:00,60.7,60.7,60.67,60.69,16700.0,43.3456,43.3456,43.3241,43.3384,16700.0
2010-04-05 13:00:00,60.68,60.7,60.62,60.65,42300.0,43.3313,43.3456,43.2884,43.3098,42300.0
2010-04-05 13:10:00,60.64,60.67,60.62,60.66,15000.0,43.3027,43.3241,43.2884,43.317,15000.0
2010-04-05 13:20:00,60.67,60.7,60.63,60.67,17200.0,43.3241,43.3456,43.2956,43.3241,17200.0
2010-04-05 13:30:00,60.67,60.7,60.59,60.59,25100.0,43.3241,43.3456,43.267,43.267,25100.0
2010-04-05 13:40:00,60.59,60.6,60.5,60.52,26300.0,43.267,43.2741,43.2027,43.217,26300.0
2010-04-05 13:50:00,60.52,60.62,60.52,60.58,48000.0,43.217,43.2884,43.217,43.2599,48000.0
2010-04-05 14:00:00,60.58,60.62,60.56,60.61,16000.0,43.2599,43.2884,43.2456,43.2813,16000.0
2010-04-05 14:10:00,60.61,60.63,60.6,60.63,27900.0,43.2813,43.2956,43.2741,43.2956,27900.0
2010-04-05 14:20:00,60.62,60.66,60.61,60.65,29000.0,43.2884,43.317,43.2813,43.3098,29000.0
2010-04-05 14:30:00,60.65,60.72,60.64,60.67,46000.0,43.3098,43.3598,43.3027,43.3241,46000.0
2010-04-05 14:40:00,60.67,60.77,60.66,60.77,52900.0,43.3241,43.3955,43.317,43.3955,52900.0
2010-04-05 14:50:00,60.76,60.77,60.65,60.69,97100.0,43.3884,43.3955,43.3098,43.3384,97100.0
2010-04-05 15:00:00,60.68,60.72,60.65,60.69,77800.0,43.3313,43.3598,43.3098,43.3384,77800.0
2010-04-05 15:10:00,60.68,60.78,60.67,60.76,59900.0,43.3313,43.4027,43.3241,43.3884,59900.0
2010-04-05 15:20:00,60.77,60.78,60.75,60.75,27000.0,43.3955,43.4027,43.3813,43.3813,27000.0
2010-04-05 15:30:00,60.75,60.82,60.69,60.78,123500.0,43.3813,43.4312,43.3384,43.4027,123500.0
2010-04-05 15:40:00,60.79,60.82,60.76,60.77,82200.0,43.4098,43.4312,43.3884,43.3955,82200.0
2010-04-05 15:50:00,60.78,60.82,60.76,60.8,145200.0,43.4027,43.4312,43.3884,43.417,145200.0
2010-04-06 09:30:00,61.08,61.1,60.79,60.84,148200.0,43.6169,43.6312,43.4098,43.4455,148200.0
2010-04-06 09:40:00,60.84,60.95,60.83,60.94,92000.0,43.4455,43.5241,43.4384,43.5169,92000.0
2010-04-06 09:50:00,60.95,60.97,60.87,60.87,45300.0,43.5241,43.5384,43.4669,43.4669,45300.0
2010-04-06 10:00:00,60.87,60.94,60.85,60.86,43800.0,43.4669,43.5169,43.4527,43.4598,43800.0
2010-04-06 10:10:00,60.85,60.87,60.76,60.77,56300.0,43.4527,43.4669,43.3884,43.3955,56300.0
2010-04-06 10:20:00,60.76,60.85,60.75,60.85,61100.0,43.3884,43.4527,43.3813,43.4527,61100.0
2010-04-06 10:30:00,60.85,60.87,60.8,60.8,55600.0,43.4527,43.4669,43.417,43.417,55600.0
2010-04-06 10:40:00,60.81,60.83,60.78,60.79,54100.0,43.4241,43.4384,43.4027,43.4098,54100.0
2010-04-06 10:50:00,60.79,60.86,60.79,60.85,93800.0,43.4098,43.4598,43.4098,43.4527,93800.0
2010-04-06 11:00:00,60.85,60.86,60.78,60.79,52800.0,43.4527,43.4598,43.4027,43.4098,52800.0
2010-04-06 11:10:00,60.79,60.89,60.78,60.89,59800.0,43.4098,43.4812,43.4027,43.4812,59800.0
2010-04-06 11:20:00,60.89,60.95,60.88,60.93,53400.0,43.4812,43.5241,43.4741,43.5098,53400.0
2010-04-06 11:30:00,60.94,61.01,60.9,60.99,81000.0,43.5169,43.5669,43.4884,43.5526,81000.0
2010-04-06 11:40:00,60.99,61.06,60.98,61.01,51700.0,43.5526,43.6026,43.5455,43.5669,51700.0
2010-04-06 11:50:00,61.01,61.01,60.93,60.96,30600.0,43.5669,43.5669,43.5098,43.5312,30600.0
2010-04-06 12:00:00,60.95,60.98,60.92,60.97,53200.0,43.5241,43.5455,43.5027,43.5384,53200.0
2010-04-06 12:10:00,60.97,61.07,60.97,61.05,51700.0,43.5384,43.6098,43.5384,43.5955,51700.0
2010-04-06 12:20:00,61.05,61.08,61.05,61.06,16100.0,43.5955,43.6169,43.5955,43.6026,16100.0
2010-04-06 12:30:00,61.06,61.1,61.03,61.08,37300.0,43.6026,43.6312,43.5812,43.6169,37300.0
2010-04-06 12:40:00,61.09,61.18,61.08,61.17,57200.0,43.624,43.6883,43.6169,43.6812,57200.0
2010-04-06 12:50:00,61.17,61.22,61.16,61.21,62400.0,43.6812,43.7169,43.674,43.7097,62400.0
2010-04-06 13:00:00,61.21,61.25,61.18,61.23,76100.0,43.7097,43.7383,43.6883,43.724,76100.0
2010-04-06 13:10:00,61.23,61.28,61.21,61.22,76800.0,43.724,43.7597,43.7097,43.7169,76800.0
2010-04-06 13:20:00,61.22,61.23,61.18,61.19,46900.0,43.7169,43.724,43.6883,43.6955,46900.0
2010-04-06 13:30:00,61.2,61.2,61.13,61.13,42600.0,43.7026,43.7026,43.6526,43.6526,42600.0
2010-04-06 13:40:00,61.13,61.16,61.11,61.15,32900.0,43.6526,43.674,43.6383,43.6669,32900.0
2010-04-06 13:50:00,61.15,61.19,61.15,61.19,17900.0,43.6669,43.6955,43.6669,43.6955,17900.0
2010-04-06 14:00:00,61.19,61.29,61.17,61.26,99200.0,43.6955,43.7669,43.6812,43.7454,99200.0
2010-04-06 14:10:00,61.27,61.52,61.25,61.5,240000.0,43.7526,43.9311,43.7383,43.9168,240000.0
2010-04-06 14:20:00,61.5,61.64,61.48,61.63,209700.0,43.9168,44.0168,43.9025,44.0097,209700.0
2010-04-06 14:30:00,61.63,61.72,61.61,61.71,131100.0,44.0097,44.0739,43.9954,44.0668,131100.0
2010-04-06 14:40:00,61.72,61.81,61.71,61.79,163300.0,44.0739,44.1382,44.0668,44.1239,163300.0
2010-04-06 14:50:00,61.8,61.82,61.72,61.76,124800.0,44.1311,44.1453,44.0739,44.1025,124800.0
2010-04-06 15:00:00,61.77,61.8,61.68,61.68,70000.0,44.1096,44.1311,44.0454,44.0454,70000.0
2010-04-06 15:10:00,61.67,61.7,61.66,61.67,76100.0,44.0382,44.0596,44.0311,44.0382,76100.0
2010-04-06 15:20:00,61.67,61.68,61.63,61.64,80000.0,44.0382,44.0454,44.0097,44.0168,80000.0
2010-04-06 15:30:00,61.64,61.77,61.64,61.75,140500.0,44.0168,44.1096,44.0168,44.0954,140500.0
2010-04-06 15:40:00,61.75,61.85,61.74,61.8,202900.0,44.0954,44.1668,44.0882,44.1311,202900.0
2010-04-06 15:50:00,61.8,61.8,61.72,61.73,297400.0,44.1311,44.1311,44.0739,44.0811,297400.0
2010-04-07 09:30:00,61.65,61.74,61.51,61.66,158600.0,44.0239,44.0882,43.924,44.0311,158600.0
2010-04-07 09:40:00,61.67,61.81,61.65,61.74,147800.0,44.0382,44.1382,44.0239,44.0882,147800.0
2010-04-07 09:50:00,61.74,61.77,61.66,61.67,73100.0,44.0882,44.1096,44.0311,44.0382,73100.0
2010-04-07 10:00:00,61.68,61.73,61.67,61.69,51400.0,44.0454,44.0811,44.0382,44.0525,51400.0
2010-04-07 10:10:00,61.68,61.75,61.67,61.73,49600.0,44.0454,44.0954,44.0382,44.0811,49600.0
2010-04-07 10:20:00,61.73,61.74,61.65,61.65,84100.0,44.0811,44.0882,44.0239,44.0239,84100.0
2010-04-07 10:30:00,61.66,61.7,61.6,61.61,100900.0,44.0311,44.0596,43.9882,43.9954,100900.0
2010-04-07 10:40:00,61.61,61.62,61.5,61.51,94900.0,43.9954,44.0025,43.9168,43.924,94900.0
2010-04-07 10:50:00,61.51,61.58,61.5,61.54,79100.0,43.924,43.974,43.9168,43.9454,79100.0
2010-04-07 11:00:00,61.54,61.65,61.53,61.63,102000.0,43.9454,44.0239,43.9382,44.0097,102000.0
2010-04-07 11:10:00,61.64,61.67,61.57,61.59,109300.0,44.0168,44.0382,43.9668,43.9811,109300.0
2010-04-07 11:20:00,61.6,61.64,61.54,61.62,86200.0,43.9882,44.0168,43.9454,44.0025,86200.0
2010-04-07 11:30:00,61.63,61.68,61.62,61.65,88100.0,44.0097,44.0454,44.0025,44.0239,88100.0
2010-04-07 11:40:00,61.65,61.7,61.65,61.67,68800.0,44.0239,44.0596,44.0239,44.0382,68800.0
2010-04-07 11:50:00,61.67,61.74,61.67,61.69,57900.0,44.0382,44.0882,44.0382,44.0525,57900.0
2010-04-07 12:00:00,61.69,61.75,61.69,61.75,44200.0,44.0525,44.0954,44.0525,44.0954,44200.0
2010-04-07 12:10:00,61.75,61.78,61.71,61.71,100900.0,44.0954,44.1168,44.0668,44.0668,100900.0
2010-04-07 12:20:00,61.71,61.75,61.68,61.69,39800.0,44.0668,44.0954,44.0454,44.0525,39800.0
2010-04-07 12:30:00,61.69,61.7,61.64,61.67,60600.0,44.0525,44.0596,44.0168,44.0382,60600.0
2010-04-07 12:40:00,61.67,61.77,61.66,61.7,32800.0,44.0382,44.1096,44.0311,44.0596,32800.0
2010-04-07 12:50:00,61.7,61.77,61.68,61.77,33000.0,44.0596,44.1096,44.0454,44.1096,33000.0
2010-04-07 13:00:00,61.77,61.82,61.75,61.77,45800.0,44.1096,44.1453,44.0954,44.1096,45800.0
2010-04-07 13:10:00,61.78,61.85,61.76,61.83,39500.0,44.1168,44.1668,44.1025,44.1525,39500.0
2010-04-07 13:20:00,61.83,61.87,61.82,61.85,33900.0,44.1525,44.181,44.1453,44.1668,33900.0
2010-04-07 13:30:00,61.84,61.88,61.82,61.88,53800.0,44.1596,44.1882,44.1453,44.1882,53800.0
2010-04-07 13:40:00,61.88,61.89,61.77,61.79,84800.0,44.1882,44.1953,44.1096,44.1239,84800.0
2010-04-07 13:50:00,61.79,61.88,61.77,61.85,59700.0,44.1239,44.1882,44.1096,44.1668,59700.0
2010-04-07 14:00:00,61.86,61.9,61.83,61.89,102000.0,44.1739,44.2025,44.1525,44.1953,102000.0
2010-04-07 14:10:00,61.89,61.91,61.87,61.89,67000.0,44.1953,44.2096,44.181,44.1953,67000.0
2010-04-07 14:20:00,61.89,61.96,61.74,61.91,161100.0,44.1953,44.2453,44.0882,44.2096,161100.0
2010-04-07 14:30:00,61.92,61.92,61.78,61.87,113600.0,44.2167,44.2167,44.1168,44.181,113600.0
2010-04-07 14:40:00,61.88,61.92,61.78,61.78,169800.0,44.1882,44.2167,44.1168,44.1168,169800.0
2010-04-07 14:50:00,61.78,61.83,61.74,61.76,91100.0,44.1168,44.1525,44.0882,44.1025,91100.0
2010-04-07 15:00:00,61.76,61.76,61.54,61.59,221100.0,44.1025,44.1025,43.9454,43.9811,221100.0
2010-04-07 15:10:00,61.58,61.69,61.54,61.66,176200.0,43.974,44.0525,43.9454,44.0311,176200.0
2010-04-07 15:20:00,61.66,61.69,61.6,61.69,84000.0,44.0311,44.0525,43.9882,44.0525,84000.0
2010-04-07 15:30:00,61.7,61.7,61.58,61.68,107400.0,44.0596,44.0596,43.974,44.0454,107400.0
2010-04-07 15:40:00,61.69,61.74,61.66,61.7,127800.0,44.0525,44.0882,44.0311,44.0596,127800.0
2010-04-07 15:50:00,61.7,61.74,61.64,61.73,241000.0,44.0596,44.0882,44.0168,44.0811,241000.0
2010-04-08 09:30:00,61.6,61.62,61.13,61.18,250000.0,43.9882,44.0025,43.6526,43.6883,250000.0
2010-04-08 09:40:00,61.18,61.22,61.06,61.1,290500.0,43.6883,43.7169,43.6026,43.6312,290500.0
2010-04-08 09:50:00,61.1,61.15,61.01,61.15,184600.0,43.6312,43.6669,43.5669,43.6669,184600.0
2010-04-08 10:00:00,61.14,61.25,61.11,61.17,120300.0,43.6598,43.7383,43.6383,43.6812,120300.0
2010-04-08 10:10:00,61.17,61.2,61.02,61.04,160000.0,43.6812,43.7026,43.5741,43.5883,160000.0
2010-04-08 10:20:00,61.03,61.11,61.01,61.1,94900.0,43.5812,43.6383,43.5669,43.6312,94900.0
2010-04-08 10:30:00,61.1,61.16,61.0,61.0,95800.0,43.6312,43.674,43.5598,43.5598,95800.0
2010-04-08 10:40:00,61.0,61.03,60.93,60.95,106600.0,43.5598,43.5812,43.5098,43.5241,106600.0
2010-04-08 10:50:00,60.94,60.95,60.84,60.84,94100.0,43.5169,43.5241,43.4455,43.4455,94100.0
2010-04-08 11:00:00,60.84,60.95,60.84,60.87,79200.0,43.4455,43.5241,43.4455,43.4669,79200.0
2010-04-08 11:10:00,60.86,60.9,60.82,60.87,78300.0,43.4598,43.4884,43.4312,43.4669,78300.0
2010-04-08 11:20:00,60.87,60.94,60.87,60.89,72400.0,43.4669,43.5169,43.4669,43.4812,72400.0
2010-04-08 11:30:00,60.89,61.05,60.88,61.05,98600.0,43.4812,43.5955,43.4741,43.5955,98600.0
2010-04-08 11:40:00,61.04,61.08,61.0,61.03,73400.0,43.5883,43.6169,43.5598,43.5812,73400.0
2010-04-08 11:50:00,61.02,61.04,61.0,61.01,68800.0,43.5741,43.5883,43.5598,43.5669,68800.0
2010-04-08 12:00:00,61.02,61.02,60.93,60.93,96200.0,43.5741,43.5741,43.5098,43.5098,96200.0
2010-04-08 12:10:00,60.92,60.96,60.9,60.94,81900.0,43.5027,43.5312,43.4884,43.5169,81900.0
2010-04-08 12:20:00,60.93,61.0,60.92,60.97,66600.0,43.5098,43.5598,43.5027,43.5384,66600.0
2010-04-08 12:30:00,60.97,61.04,60.95,61.04,50000.0,43.5384,43.5883,43.5241,43.5883,50000.0
2010-04-08 12:40:00,61.03,61.12,61.02,61.11,53600.0,43.5812,43.6455,43.5741,43.6383,53600.0
2010-04-08 12:50:00,61.13,61.23,61.13,61.21,64100.0,43.6526,43.724,43.6526,43.7097,64100.0
2010-04-08 13:00:00,61.21,61.28,61.17,61.2,72100.0,43.7097,43.7597,43.6812,43.7026,72100.0
2010-04-08 13:10:00,61.22,61.22,61.16,61.19,64600.0,43.7169,43.7169,43.674,43.6955,64600.0
2010-04-08 13:20:00,61.19,61.26,61.13,61.26,69900.0,43.6955,43.7454,43.6526,43.7454,69900.0
2010-04-08 13:30:00,61.25,61.25,61.17,61.22,62800.0,43.7383,43.7383,43.6812,43.7169,62800.0
2010-04-08 13:40:00,61.21,61.25,61.16,61.19,66200.0,43.7097,43.7383,43.674,43.6955,66200.0
2010-04-08 13:50:00,61.18,61.18,61.02,61.04,130700.0,43.6883,43.6883,43.5741,43.5883,130700.0
2010-04-08 14:00:00,61.03,61.05,60.98,60.99,81700.0,43.5812,43.5955,43.5455,43.5526,81700.0
2010-04-08 14:10:00,60.99,60.99,60.92,60.95,111200.0,43.5526,43.5526,43.5027,43.5241,111200.0
2010-04-08 14:20:00,60.94,61.0,60.92,60.99,49600.0,43.5169,43.5598,43.5027,43.5526,49600.0
2010-04-08 14:30:00,60.99,61.06,60.97,61.06,81200.0,43.5526,43.6026,43.5384,43.6026,81200.0
2010-04-08 14:40:00,61.06,61.14,61.05,61.12,76900.0,43.6026,43.6598,43.5955,43.6455,76900.0
2010-04-08 14:50:00,61.12,61.12,61.03,61.04,50400.0,43.6455,43.6455,43.5812,43.5883,50400.0
2010-04-08 15:00:00,61.03,61.05,60.99,61.03,142400.0,43.5812,43.5955,43.5526,43.5812,142400.0
2010-04-08 15:10:00,61.02,61.04,60.93,61.0,145200.0,43.5741,43.5883,43.5098,43.5598,145200.0
2010-04-08 15:20:00,61.0,61.04,60.99,61.03,148100.0,43.5598,43.5883,43.5526,43.5812,148100.0
2010-04-08 15:30:00,61.02,61.05,60.96,60.97,138100.0,43.5741,43.5955,43.5312,43.5384,138100.0
2010-04-08 15:40:00,60.97,60.97,60.91,60.93,122800.0,43.5384,43.5384,43.4955,43.5098,122800.0
2010-04-08 15:50:00,60.94,60.98,60.93,60.98,269200.0,43.5169,43.5455,43.5098,43.5455,269200.0
2010-04-09 09:30:00,61.04,61.26,61.03,61.19,208600.0,43.5883,43.7454,43.5812,43.6955,208600.0
2010-04-09 09:40:00,61.19,61.22,61.05,61.13,179700.0,43.6955,43.7169,43.5955,43.6526,179700.0
2010-04-09 09:50:00,61.13,61.34,61.12,61.31,72500.0,43.6526,43.8026,43.6455,43.7811,72500.0
2010-04-09 10:00:00,61.3,61.41,61.29,61.4,79300.0,43.774,43.8526,43.7669,43.8454,79300.0
2010-04-09 10:10:00,61.4,61.41,61.29,61.29,49600.0,43.8454,43.8526,43.7669,43.7669,49600.0
2010-04-09 10:20:00,61.29,61.29,61.07,61.09,84400.0,43.7669,43.7669,43.6098,43.624,84400.0
2010-04-09 10:30:00,61.08,61.19,61.07,61.1,50800.0,43.6169,43.6955,43.6098,43.6312,50800.0
2010-04-09 10:40:00,61.1,61.26,61.09,61.23,47000.0,43.6312,43.7454,43.624,43.724,47000.0
2010-04-09 10:50:00,61.23,61.25,61.15,61.15,44100.0,43.724,43.7383,43.6669,43.6669,44100.0
2010-04-09 11:00:00,61.16,61.24,61.16,61.22,31300.0,43.674,43.7312,43.674,43.7169,31300.0
2010-04-09 11:10:00,61.22,61.3,61.18,61.28,46500.0,43.7169,43.774,43.6883,43.7597,46500.0
2010-04-09 11:20:00,61.28,61.34,61.28,61.33,28100.0,43.7597,43.8026,43.7597,43.7954,28100.0
2010-04-09 11:30:00,61.33,61.35,61.27,61.32,31900.0,43.7954,43.8097,43.7526,43.7883,31900.0
2010-04-09 11:40:00,61.31,61.36,61.31,61.31,27800.0,43.7811,43.8169,43.7811,43.7811,27800.0
2010-04-09 11:50:00,61.31,61.34,61.27,61.28,61400.0,43.7811,43.8026,43.7526,43.7597,61400.0
2010-04-09 12:00:00,61.28,61.31,61.27,61.28,24500.0,43.7597,43.7811,43.7526,43.7597,24500.0
2010-04-09 12:10:00,61.28,61.28,61.21,61.22,37600.0,43.7597,43.7597,43.7097,43.7169,37600.0
2010-04-09 12:20:00,61.22,61.22,61.17,61.17,26600.0,43.7169,43.7169,43.6812,43.6812,26600.0
2010-04-09 12:30:00,61.17,61.19,61.17,61.17,40200.0,43.6812,43.6955,43.6812,43.6812,40200.0
2010-04-09 12:40:00,61.17,61.18,61.1,61.13,27600.0,43.6812,43.6883,43.6312,43.6526,27600.0
2010-04-09 12:50:00,61.13,61.13,61.06,61.07,38100.0,43.6526,43.6526,43.6026,43.6098,38100.0
2010-04-09 13:00:00,61.07,61.1,61.01,61.01,79200.0,43.6098,43.6312,43.5669,43.5669,79200.0
2010-04-09 13:10:00,61.01,61.07,61.0,61.04,52100.0,43.5669,43.6098,43.5598,43.5883,52100.0
2010-04-09 13:20:00,61.04,61.07,61.02,61.03,50200.0,43.5883,43.6098,43.5741,43.5812,50200.0
2010-04-09 13:30:00,61.03,61.06,61.01,61.04,46100.0,43.5812,43.6026,43.5669,43.5883,46100.0
2010-04-09 13:40:00,61.05,61.05,61.01,61.02,51900.0,43.5955,43.5955,43.5669,43.5741,51900.0
2010-04-09 13:50:00,61.02,61.03,60.94,60.96,45300.0,43.5741,43.5812,43.5169,43.5312,45300.0
2010-04-09 14:00:00,60.95,61.05,60.92,61.05,56600.0,43.5241,43.5955,43.5027,43.5955,56600.0
2010-04-09 14:10:00,61.05,61.07,61.05,61.06,58500.0,43.5955,43.6098,43.5955,43.6026,58500.0
2010-04-09 14:20:00,61.06,61.11,61.06,61.08,30200.0,43.6026,43.6383,43.6026,43.6169,30200.0
2010-04-09 14:30:00,61.08,61.09,61.03,61.06,45600.0,43.6169,43.624,43.5812,43.6026,45600.0
2010-04-09 14:40:00,61.05,61.06,61.01,61.01,99700.0,43.5955,43.6026,43.5669,43.5669,99700.0
2010-04-09 14:50:00,61.02,61.06,61.01,61.05,90000.0,43.5741,43.6026,43.5669,43.5955,90000.0
2010-04-09 15:00:00,61.05,61.06,61.0,61.03,64100.0,43.5955,43.6026,43.5598,43.5812,64100.0
2010-04-09 15:10:00,61.03,61.12,61.02,61.12,48700.0,43.5812,43.6455,43.5741,43.6455,48700.0
2010-04-09 15:20:00,61.12,61.15,61.11,61.15,53800.0,43.6455,43.6669,43.6383,43.6669,53800.0
2010-04-09 15:30:00,61.15,61.17,61.12,61.17,68500.0,43.6669,43.6812,43.6455,43.6812,68500.0
2010-04-09 15:40:00,61.17,61.17,61.13,61.13,99400.0,43.6812,43.6812,43.6526,43.6526,99400.0
2010-04-09 15:50:00,61.14,61.2,61.13,61.2,284700.0,43.6598,43.7026,43.6526,43.7026,284700.0
2010-04-12 09:30:00,60.9,60.99,60.59,60.75,262500.0,43.4884,43.5526,43.267,43.3813,262500.0
2010-04-12 09:40:00,60.75,60.83,60.66,60.74,105400.0,43.3813,43.4384,43.317,43.3741,105400.0
2010-04-12 09:50:00,60.74,60.83,60.67,60.68,111900.0,43.3741,43.4384,43.3241,43.3313,111900.0
2010-04-12 10:00:00,60.69,60.74,60.67,60.7,237600.0,43.3384,43.3741,43.3241,43.3456,237600.0
2010-04-12 10:10:00,60.71,60.71,60.55,60.57,133500.0,43.3527,43.3527,43.2384,43.2527,133500.0
2010-04-12 10:20:00,60.58,60.7,60.58,60.63,81300.0,43.2599,43.3456,43.2599,43.2956,81300.0
2010-04-12 10:30:00,60.63,60.67,60.57,60.59,89200.0,43.2956,43.3241,43.2527,43.267,89200.0
2010-04-12 10:40:00,60.6,60.65,60.59,60.59,109700.0,43.2741,43.3098,43.267,43.267,109700.0
2010-04-12 10:50:00,60.6,60.64,60.57,60.6,79800.0,43.2741,43.3027,43.2527,43.2741,79800.0
2010-04-12 11:00:00,60.6,60.6,60.57,60.58,49100.0,43.2741,43.2741,43.2527,43.2599,49100.0
2010-04-12 11:10:00,60.59,60.6,60.5,60.51,172500.0,43.267,43.2741,43.2027,43.2099,172500.0
2010-04-12 11:20:00,60.5,60.51,60.48,60.49,93300.0,43.2027,43.2099,43.1885,43.1956,93300.0
2010-04-12 11:30:00,60.49,60.52,60.42,60.52,126300.0,43.1956,43.217,43.1456,43.217,126300.0
2010-04-12 11:40:00,60.51,60.54,60.46,60.48,119000.0,43.2099,43.2313,43.1742,43.1885,119000.0
2010-04-12 11:50:00,60.48,60.5,60.41,60.44,79500.0,43.1885,43.2027,43.1385,43.1599,79500.0
2010-04-12 12:00:00,60.45,60.46,60.42,60.43,75300.0,43.167,43.1742,43.1456,43.1527,75300.0
2010-04-12 12:10:00,60.43,60.52,60.42,60.5,77100.0,43.1527,43.217,43.1456,43.2027,77100.0
2010-04-12 12:20:00,60.5,60.51,60.43,60.5,67200.0,43.2027,43.2099,43.1527,43.2027,67200.0
2010-04-12 12:30:00,60.49,60.5,60.44,60.44,44800.0,43.1956,43.2027,43.1599,43.1599,44800.0
2010-04-12 12:40:00,60.45,60.51,60.44,60.49,53300.0,43.167,43.2099,43.1599,43.1956,53300.0
2010-04-12 12:50:00,60.5,60.54,60.46,60.52,55300.0,43.2027,43.2313,43.1742,43.217,55300.0
2010-04-12 13:00:00,60.53,60.56,60.51,60.51,79700.0,43.2242,43.2456,43.2099,43.2099,79700.0
2010-04-12 13:10:00,60.52,60.53,60.47,60.49,70900.0,43.217,43.2242,43.1813,43.1956,70900.0
2010-04-12 13:20:00,60.49,60.51,60.45,60.49,98200.0,43.1956,43.2099,43.167,43.1956,98200.0
2010-04-12 13:30:00,60.49,60.51,60.48,60.49,55400.0,43.1956,43.2099,43.1885,43.1956,55400.0
2010-04-12 13:40:00,60.49,60.5,60.43,60.49,70900.0,43.1956,43.2027,43.1527,43.1956,70900.0
2010-04-12 13:50:00,60.49,60.53,60.43,60.43,97800.0,43.1956,43.2242,43.1527,43.1527,97800.0
2010-04-12 14:00:00,60.43,60.44,60.37,60.38,222900.0,43.1527,43.1599,43.1099,43.117,222900.0
2010-04-12 14:10:00,60.37,60.41,60.31,60.32,67200.0,43.1099,43.1385,43.0671,43.0742,67200.0
2010-04-12 14:20:00,60.31,60.41,60.31,60.41,33500.0,43.0671,43.1385,43.0671,43.1385,33500.0
2010-04-12 14:30:00,60.4,60.43,60.38,60.42,58500.0,43.1313,43.1527,43.117,43.1456,58500.0
2010-04-12 14:40:00,60.41,60.44,60.36,60.37,91100.0,43.1385,43.1599,43.1028,43.1099,91100.0
2010-04-12 14:50:00,60.37,60.41,60.36,60.37,92100.0,43.1099,43.1385,43.1028,43.1099,92100.0
2010-04-12 15:00:00,60.37,60.42,60.34,60.38,120600.0,43.1099,43.1456,43.0885,43.117,120600.0
2010-04-12 15:10:00,60.38,60.4,60.34,60.36,70400.0,43.117,43.1313,43.0885,43.1028,70400.0
2010-04-12 15:20:00,60.37,60.38,60.29,60.3,154000.0,43.1099,43.117,43.0528,43.0599,154000.0
2010-04-12 15:30:00,60.3,60.43,60.26,60.4,168200.0,43.0599,43.1527,43.0313,43.1313,168200.0
2010-04-12 15:40:00,60.4,60.4,60.32,60.32,115100.0,43.1313,43.1313,43.0742,43.0742,115100.0
2010-04-12 15:50:00,60.33,60.34,60.28,60.29,407100.0,43.0813,43.0885,43.0456,43.0528,407100.0
2010-04-13 09:30:00,60.37,60.55,60.21,60.52,208600.0,43.1099,43.2384,42.9956,43.217,208600.0
2010-04-13 09:40:00,60.52,60.53,60.42,60.45,152100.0,43.217,43.2242,43.1456,43.167,152100.0
2010-04-13 09:50:00,60.45,60.45,60.26,60.26,104600.0,43.167,43.167,43.0313,43.0313,104600.0
2010-04-13 10:00:00,60.27,60.33,60.23,60.24,83200.0,43.0385,43.0813,43.0099,43.0171,83200.0
2010-04-13 10:10:00,60.24,60.26,60.2,60.2,79200.0,43.0171,43.0313,42.9885,42.9885,79200.0
2010-04-13 10:20:00,60.2,60.21,59.95,60.0,266900.0,42.9885,42.9956,42.81,42.8457,266900.0
2010-04-13 10:30:00,60.0,60.01,59.89,59.93,129500.0,42.8457,42.8528,42.7671,42.7957,129500.0
2010-04-13 10:40:00,59.93,60.0,59.9,59.95,105700.0,42.7957,42.8457,42.7743,42.81,105700.0
2010-04-13 10:50:00,59.96,59.98,59.93,59.94,95000.0,42.8171,42.8314,42.7957,42.8028,95000.0
2010-04-13 11:00:00,59.93,60.03,59.92,59.99,94900.0,42.7957,42.8671,42.7886,42.8385,94900.0
2010-04-13 11:10:00,59.99,60.0,59.93,59.96,69000.0,42.8385,42.8457,42.7957,42.8171,69000.0
2010-04-13 11:20:00,59.95,59.96,59.88,59.92,68200.0,42.81,42.8171,42.76,42.7886,68200.0
2010-04-13 11:30:00,59.92,59.94,59.88,59.88,74900.0,42.7886,42.8028,42.76,42.76,74900.0
2010-04-13 11:40:00,59.89,59.94,59.88,59.91,68200.0,42.7671,42.8028,42.76,42.7814,68200.0
2010-04-13 11:50:00,59.91,59.93,59.89,59.89,51000.0,42.7814,42.7957,42.7671,42.7671,51000.0
2010-04-13 12:00:00,59.89,59.9,59.79,59.8,85700.0,42.7671,42.7743,42.6957,42.7029,85700.0
2010-04-13 12:10:00,59.8,59.9,59.8,59.9,69700.0,42.7029,42.7743,42.7029,42.7743,69700.0
2010-04-13 12:20:00,59.9,59.95,59.88,59.92,78000.0,42.7743,42.81,42.76,42.7886,78000.0
2010-04-13 12:30:00,59.91,59.92,59.85,59.86,75900.0,42.7814,42.7886,42.7386,42.7457,75900.0
2010-04-13 12:40:00,59.87,59.87,59.84,59.85,50500.0,42.7529,42.7529,42.7314,42.7386,50500.0
2010-04-13 12:50:00,59.85,59.92,59.84,59.87,107800.0,42.7386,42.7886,42.7314,42.7529,107800.0
2010-04-13 13:00:00,59.87,59.89,59.85,59.88,66500.0,42.7529,42.7671,42.7386,42.76,66500.0
2010-04-13 13:10:00,59.88,59.92,59.87,59.87,61000.0,42.76,42.7886,42.7529,42.7529,61000.0
2010-04-13 13:20:00,59.87,59.91,59.87,59.89,61700.0,42.7529,42.7814,42.7529,42.7671,61700.0
2010-04-13 13:30:00,59.89,59.9,59.87,59.87,59100.0,42.7671,42.7743,42.7529,42.7529,59100.0
2010-04-13 13:40:00,59.88,59.92,59.85,59.87,68700.0,42.76,42.7886,42.7386,42.7529,68700.0
2010-04-13 13:50:00,59.88,59.91,59.85,59.88,88500.0,42.76,42.7814,42.7386,42.76,88500.0
2010-04-13 14:00:00,59.89,59.9,59.85,59.86,79400.0,42.7671,42.7743,42.7386,42.7457,79400.0
2010-04-13 14:10:00,59.86,59.88,59.84,59.85,90700.0,42.7457,42.76,42.7314,42.7386,90700.0
2010-04-13 14:20:00,59.85,59.86,59.81,59.81,71200.0,42.7386,42.7457,42.71,42.71,71200.0
2010-04-13 14:30:00,59.81,59.83,59.76,59.81,125200.0,42.71,42.7243,42.6743,42.71,125200.0
2010-04-13 14:40:00,59.81,59.88,59.81,59.88,69000.0,42.71,42.76,42.71,42.76,69000.0
2010-04-13 14:50:00,59.88,59.93,59.86,59.87,56400.0,42.76,42.7957,42.7457,42.7529,56400.0
2010-04-13 15:00:00,59.87,59.93,59.86,59.91,74400.0,42.7529,42.7957,42.7457,42.7814,74400.0
2010-04-13 15:10:00,59.91,60.0,59.9,59.98,137300.0,42.7814,42.8457,42.7743,42.8314,137300.0
2010-04-13 15:20:00,59.99,60.01,59.92,59.96,103800.0,42.8385,42.8528,42.7886,42.8171,103800.0
2010-04-13 15:30:00,59.96,59.96,59.89,59.91,128300.0,42.8171,42.8171,42.7671,42.7814,128300.0
2010-04-13 15:40:00,59.9,59.9,59.86,59.86,161100.0,42.7743,42.7743,42.7457,42.7457,161100.0
2010-04-13 15:50:00,59.88,59.89,59.83,59.89,274300.0,42.76,42.7671,42.7243,42.7671,274300.0
2010-04-14 09:30:00,59.79,59.87,59.58,59.69,159000.0,42.6957,42.7529,42.5458,42.6243,159000.0
2010-04-14 09:40:00,59.7,59.81,59.62,59.65,187800.0,42.6315,42.71,42.5743,42.5958,187800.0
2010-04-14 09:50:00,59.64,59.66,59.26,59.26,305300.0,42.5886,42.6029,42.3173,42.3173,305300.0
2010-04-14 10:00:00,59.25,59.37,59.21,59.24,472500.0,42.3101,42.3958,42.2816,42.303,472500.0
2010-04-14 10:10:00,59.24,59.25,59.1,59.15,251200.0,42.303,42.3101,42.203,42.2387,251200.0
2010-04-14 10:20:00,59.14,59.16,58.94,58.97,332700.0,42.2316,42.2458,42.0887,42.1102,332700.0
2010-04-14 10:30:00,58.97,59.15,58.94,59.14,292200.0,42.1102,42.2387,42.0887,42.2316,292200.0
2010-04-14 10:40:00,59.15,59.28,59.14,59.23,421900.0,42.2387,42.3315,42.2316,42.2958,421900.0
2010-04-14 10:50:00,59.22,59.26,59.18,59.2,165400.0,42.2887,42.3173,42.2601,42.2744,165400.0
2010-04-14 11:00:00,59.19,59.27,59.13,59.16,220200.0,42.2673,42.3244,42.2244,42.2458,220200.0
2010-04-14 11:10:00,59.15,59.16,59.08,59.09,119300.0,42.2387,42.2458,42.1887,42.1959,119300.0
2010-04-14 11:20:00,59.09,59.25,59.05,59.24,148900.0,42.1959,42.3101,42.1673,42.303,148900.0
2010-04-14 11:30:00,59.25,59.4,59.24,59.4,161400.0,42.3101,42.4172,42.303,42.4172,161400.0
2010-04-14 11:40:00,59.4,59.41,59.24,59.28,114000.0,42.4172,42.4244,42.303,42.3315,114000.0
2010-04-14 11:50:00,59.26,59.39,59.26,59.39,157600.0,42.3173,42.4101,42.3173,42.4101,157600.0
2010-04-14 12:00:00,59.39,59.39,59.32,59.33,99300.0,42.4101,42.4101,42.3601,42.3672,99300.0
2010-04-14 12:10:00,59.33,59.34,59.17,59.22,111900.0,42.3672,42.3744,42.253,42.2887,111900.0
2010-04-14 12:20:00,59.23,59.33,59.22,59.33,55000.0,42.2958,42.3672,42.2887,42.3672,55000.0
2010-04-14 12:30:00,59.33,59.39,59.32,59.34,67900.0,42.3672,42.4101,42.3601,42.3744,67900.0
2010-04-14 12:40:00,59.35,59.35,59.28,59.29,79000.0,42.3815,42.3815,42.3315,42.3387,79000.0
2010-04-14 12:50:00,59.28,59.3,59.23,59.27,66000.0,42.3315,42.3458,42.2958,42.3244,66000.0
2010-04-14 13:00:00,59.27,59.37,59.27,59.37,68800.0,42.3244,42.3958,42.3244,42.3958,68800.0
2010-04-14 13:10:00,59.36,59.55,59.36,59.54,205700.0,42.3887,42.5243,42.3887,42.5172,205700.0
2010-04-14 13:20:00,59.55,59.66,59.51,59.62,204200.0,42.5243,42.6029,42.4958,42.5743,204200.0
2010-04-14 13:30:00,59.62,59.63,59.4,59.4,119000.0,42.5743,42.5815,42.4172,42.4172,119000.0
2010-04-14 13:40:00,59.4,59.46,59.4,59.44,44200.0,42.4172,42.4601,42.4172,42.4458,44200.0
2010-04-14 13:50:00,59.43,59.44,59.36,59.38,46200.0,42.4387,42.4458,42.3887,42.4029,46200.0
2010-04-14 14:00:00,59.38,59.45,59.37,59.44,68300.0,42.4029,42.4529,42.3958,42.4458,68300.0
2010-04-14 14:10:00,59.44,59.5,59.43,59.43,58700.0,42.4458,42.4886,42.4387,42.4387,58700.0
2010-04-14 14:20:00,59.43,59.55,59.42,59.55,91500.0,42.4387,42.5243,42.4315,42.5243,91500.0
2010-04-14 14:30:00,59.55,59.61,59.53,59.56,157200.0,42.5243,42.5672,42.5101,42.5315,157200.0
2010-04-14 14:40:00,59.55,59.56,59.49,59.54,112600.0,42.5243,42.5315,42.4815,42.5172,112600.0
2010-04-14 14:50:00,59.54,59.56,59.51,59.56,76100.0,42.5172,42.5315,42.4958,42.5315,76100.0
2010-04-14 15:00:00,59.56,59.61,59.53,59.53,105100.0,42.5315,42.5672,42.5101,42.5101,105100.0
2010-04-14 15:10:00,59.52,59.55,59.51,59.52,107600.0,42.5029,42.5243,42.4958,42.5029,107600.0
2010-04-14 15:20:00,59.52,59.56,59.5,59.53,177400.0,42.5029,42.5315,42.4886,42.5101,177400.0
2010-04-14 15:30:00,59.53,59.61,59.52,59.61,199500.0,42.5101,42.5672,42.5029,42.5672,199500.0
2010-04-14 15:40:00,59.61,59.64,59.5,59.5,238000.0,42.5672,42.5886,42.4886,42.4886,238000.0
2010-04-14 15:50:00,59.49,59.65,59.49,59.63,432200.0,42.4815,42.5958,42.4815,42.5815,432200.0
2010-04-15 09:30:00,59.41,59.44,58.9,59.09,252000.0,42.4244,42.4458,42.0602,42.1959,252000.0
2010-04-15 09:40:00,59.08,59.15,58.98,59.0,147500.0,42.1887,42.2387,42.1173,42.1316,147500.0
2010-04-15 09:50:00,59.0,59.01,58.92,58.97,141700.0,42.1316,42.1387,42.0745,42.1102,141700.0
2010-04-15 10:00:00,58.97,59.02,58.9,58.9,179400.0,42.1102,42.1459,42.0602,42.0602,179400.0
2010-04-15 10:10:00,58.9,59.06,58.9,59.05,165100.0,42.0602,42.1744,42.0602,42.1673,165100.0
2010-04-15 10:20:00,59.06,59.08,58.97,58.98,264000.0,42.1744,42.1887,42.1102,42.1173,264000.0
2010-04-15 10:30:00,58.98,59.09,58.97,59.05,169200.0,42.1173,42.1959,42.1102,42.1673,169200.0
2010-04-15 10:40:00,59.04,59.05,58.93,58.99,175700.0,42.1602,42.1673,42.0816,42.1244,175700.0
2010-04-15 10:50:00,58.99,59.01,58.98,59.0,407900.0,42.1244,42.1387,42.1173,42.1316,407900.0
2010-04-15 11:00:00,59.0,59.02,58.97,59.0,151200.0,42.1316,42.1459,42.1102,42.1316,151200.0
2010-04-15 11:10:00,59.0,59.0,58.95,58.99,111500.0,42.1316,42.1316,42.0959,42.1244,111500.0
2010-04-15 11:20:00,58.98,59.03,58.97,59.01,59800.0,42.1173,42.153,42.1102,42.1387,59800.0
2010-04-15 11:30:00,59.0,59.04,58.98,59.03,89300.0,42.1316,42.1602,42.1173,42.153,89300.0
2010-04-15 11:40:00,59.03,59.03,58.99,59.01,221100.0,42.153,42.153,42.1244,42.1387,221100.0
2010-04-15 11:50:00,59.01,59.02,58.98,59.01,110900.0,42.1387,42.1459,42.1173,42.1387,110900.0
2010-04-15 12:00:00,59.01,59.02,59.0,59.02,52600.0,42.1387,42.1459,42.1316,42.1459,52600.0
2010-04-15 12:10:00,59.02,59.03,59.0,59.02,72600.0,42.1459,42.153,42.1316,42.1459,72600.0
2010-04-15 12:20:00,59.03,59.03,58.98,59.01,138900.0,42.153,42.153,42.1173,42.1387,138900.0
2010-04-15 12:30:00,59.01,59.01,58.99,59.0,69100.0,42.1387,42.1387,42.1244,42.1316,69100.0
2010-04-15 12:40:00,59.0,59.01,58.99,59.0,137200.0,42.1316,42.1387,42.1244,42.1316,137200.0
2010-04-15 12:50:00,59.0,59.0,58.99,59.0,44600.0,42.1316,42.1316,42.1244,42.1316,44600.0
2010-04-15 13:00:00,59.0,59.02,59.0,59.02,54600.0,42.1316,42.1459,42.1316,42.1459,54600.0
2010-04-15 13:10:00,59.02,59.08,59.02,59.04,70200.0,42.1459,42.1887,42.1459,42.1602,70200.0
2010-04-15 13:20:00,59.05,59.12,59.04,59.11,94800.0,42.1673,42.2173,42.1602,42.2101,94800.0
2010-04-15 13:30:00,59.11,59.15,59.08,59.11,64800.0,42.2101,42.2387,42.1887,42.2101,64800.0
2010-04-15 13:40:00,59.11,59.13,59.08,59.08,56200.0,42.2101,42.2244,42.1887,42.1887,56200.0
2010-04-15 13:50:00,59.08,59.09,59.0,59.02,57900.0,42.1887,42.1959,42.1316,42.1459,57900.0
2010-04-15 14:00:00,59.02,59.06,59.0,59.04,57200.0,42.1459,42.1744,42.1316,42.1602,57200.0
2010-04-15 14:10:00,59.04,59.07,59.02,59.07,35600.0,42.1602,42.1816,42.1459,42.1816,35600.0
2010-04-15 14:20:00,59.06,59.09,59.02,59.02,51200.0,42.1744,42.1959,42.1459,42.1459,51200.0
2010-04-15 14:30:00,59.03,59.07,59.02,59.04,72000.0,42.153,42.1816,42.1459,42.1602,72000.0
2010-04-15 14:40:00,59.05,59.06,59.03,59.04,57700.0,42.1673,42.1744,42.153,42.1602,57700.0
2010-04-15 14:50:00,59.04,59.09,59.0,59.09,105000.0,42.1602,42.1959,42.1316,42.1959,105000.0
2010-04-15 15:00:00,59.09,59.1,59.01,59.02,120100.0,42.1959,42.203,42.1387,42.1459,120100.0
2010-04-15 15:10:00,59.01,59.05,59.0,59.02,69900.0,42.1387,42.1673,42.1316,42.1459,69900.0
2010-04-15 15:20:00,59.02,59.04,59.0,59.04,112100.0,42.1459,42.1602,42.1316,42.1602,112100.0
2010-04-15 15:30:00,59.04,59.04,58.99,58.99,160500.0,42.1602,42.1602,42.1244,42.1244,160500.0
2010-04-15 15:40:00,58.99,59.06,58.99,59.06,174500.0,42.1244,42.1744,42.1244,42.1744,174500.0
2010-04-15 15:50:00,59.06,59.09,58.99,59.05,419100.0,42.1744,42.1959,42.1244,42.1673,419100.0
2010-04-16 09:30:00,58.96,59.27,58.96,59.14,463400.0,42.103,42.3244,42.103,42.2316,463400.0
2010-04-16 09:40:00,59.13,59.17,58.93,59.11,162700.0,42.2244,42.253,42.0816,42.2101,162700.0
2010-04-16 09:50:00,59.12,59.33,59.11,59.3,374300.0,42.2173,42.3672,42.2101,42.3458,374300.0
2010-04-16 10:00:00,59.3,59.49,59.29,59.48,160000.0,42.3458,42.4815,42.3387,42.4744,160000.0
2010-04-16 10:10:00,59.47,59.52,59.42,59.44,138900.0,42.4672,42.5029,42.4315,42.4458,138900.0
2010-04-16 10:20:00,59.44,59.5,59.37,59.46,93200.0,42.4458,42.4886,42.3958,42.4601,93200.0
2010-04-16 10:30:00,59.45,59.49,59.34,59.45,220700.0,42.4529,42.4815,42.3744,42.4529,220700.0
2010-04-16 10:40:00,59.45,59.5,59.39,59.39,176100.0,42.4529,42.4886,42.4101,42.4101,176100.0
2010-04-16 10:50:00,59.39,59.46,59.25,59.37,215500.0,42.4101,42.4601,42.3101,42.3958,215500.0
2010-04-16 11:00:00,59.36,59.41,59.29,59.31,83900.0,42.3887,42.4244,42.3387,42.353,83900.0
2010-04-16 11:10:00,59.31,59.32,59.2,59.28,123900.0,42.353,42.3601,42.2744,42.3315,123900.0
2010-04-16 11:20:00,59.28,59.4,59.19,59.2,90400.0,42.3315,42.4172,42.2673,42.2744,90400.0
2010-04-16 11:30:00,59.2,59.25,59.12,59.23,103300.0,42.2744,42.3101,42.2173,42.2958,103300.0
2010-04-16 11:40:00,59.23,59.31,59.18,59.18,94600.0,42.2958,42.353,42.2601,42.2601,94600.0
2010-04-16 11:50:00,59.18,59.24,59.09,59.15,94300.0,42.2601,42.303,42.1959,42.2387,94300.0
2010-04-16 12:00:00,59.15,59.32,59.05,59.3,100000.0,42.2387,42.3601,42.1673,42.3458,100000.0
2010-04-16 12:10:00,59.3,59.31,59.12,59.12,62300.0,42.3458,42.353,42.2173,42.2173,62300.0
2010-04-16 12:20:00,59.13,59.16,59.1,59.11,42400.0,42.2244,42.2458,42.203,42.2101,42400.0
2010-04-16 12:30:00,59.11,59.12,59.01,59.04,88400.0,42.2101,42.2173,42.1387,42.1602,88400.0
2010-04-16 12:40:00,59.04,59.18,59.03,59.17,70400.0,42.1602,42.2601,42.153,42.253,70400.0
2010-04-16 12:50:00,59.18,59.28,59.14,59.24,66100.0,42.2601,42.3315,42.2316,42.303,66100.0
2010-04-16 13:00:00,59.24,59.35,59.24,59.33,75300.0,42.303,42.3815,42.303,42.3672,75300.0
2010-04-16 13:10:00,59.33,59.33,59.19,59.23,68900.0,42.3672,42.3672,42.2673,42.2958,68900.0
2010-04-16 13:20:00,59.23,59.25,59.19,59.24,43900.0,42.2958,42.3101,42.2673,42.303,43900.0
2010-04-16 13:30:00,59.24,59.27,59.19,59.19,55900.0,42.303,42.3244,42.2673,42.2673,55900.0
2010-04-16 13:40:00,59.2,59.26,59.2,59.22,56500.0,42.2744,42.3173,42.2744,42.2887,56500.0
2010-04-16 13:50:00,59.24,59.25,59.2,59.25,56600.0,42.303,42.3101,42.2744,42.3101,56600.0
2010-04-16 14:00:00,59.25,59.35,59.24,59.33,115100.0,42.3101,42.3815,42.303,42.3672,115100.0
2010-04-16 14:10:00,59.33,59.35,59.32,59.34,103600.0,42.3672,42.3815,42.3601,42.3744,103600.0
2010-04-16 14:20:00,59.33,59.35,59.32,59.32,67000.0,42.3672,42.3815,42.3601,42.3601,67000.0
2010-04-16 14:30:00,59.33,59.34,59.3,59.31,106900.0,42.3672,42.3744,42.3458,42.353,106900.0
2010-04-16 14:40:00,59.31,59.34,59.3,59.31,72700.0,42.353,42.3744,42.3458,42.353,72700.0
2010-04-16 14:50:00,59.31,59.33,59.23,59.23,177200.0,42.353,42.3672,42.2958,42.2958,177200.0
2010-04-16 15:00:00,59.24,59.3,59.2,59.3,155100.0,42.303,42.3458,42.2744,42.3458,155100.0
2010-04-16 15:10:00,59.3,59.33,59.26,59.27,70900.0,42.3458,42.3672,42.3173,42.3244,70900.0
2010-04-16 15:20:00,59.27,59.31,59.26,59.29,85800.0,42.3244,42.353,42.3173,42.3387,85800.0
2010-04-16 15:30:00,59.29,59.34,59.26,59.34,193000.0,42.3387,42.3744,42.3173,42.3744,193000.0
2010-04-16 15:40:00,59.33,59.35,59.28,59.31,196800.0,42.3672,42.3815,42.3315,42.353,196800.0
2010-04-16 15:50:00,59.31,59.31,59.16,59.17,346500.0,42.353,42.353,42.2458,42.253,346500.0
2010-04-19 09:30:00,59.29,59.53,59.16,59.18,180100.0,42.3387,42.5101,42.2458,42.2601,180100.0
2010-04-19 09:40:00,59.19,59.19,59.04,59.06,132300.0,42.2673,42.2673,42.1602,42.1744,132300.0
2010-04-19 09:50:00,59.05,59.29,59.05,59.27,87200.0,42.1673,42.3387,42.1673,42.3244,87200.0
2010-04-19 10:00:00,59.28,59.3,59.15,59.21,79400.0,42.3315,42.3458,42.2387,42.2816,79400.0
2010-04-19 10:10:00,59.21,59.26,59.1,59.19,80200.0,42.2816,42.3173,42.203,42.2673,80200.0
2010-04-19 10:20:00,59.2,59.25,59.09,59.12,58000.0,42.2744,42.3101,42.1959,42.2173,58000.0
2010-04-19 10:30:00,59.11,59.17,59.06,59.13,51800.0,42.2101,42.253,42.1744,42.2244,51800.0
2010-04-19 10:40:00,59.14,59.15,59.03,59.05,44400.0,42.2316,42.2387,42.153,42.1673,44400.0
2010-04-19 10:50:00,59.05,59.08,58.97,59.03,53800.0,42.1673,42.1887,42.1102,42.153,53800.0
2010-04-19 11:00:00,59.03,59.06,58.96,58.99,50100.0,42.153,42.1744,42.103,42.1244,50100.0
2010-04-19 11:10:00,58.98,59.05,58.95,59.04,41200.0,42.1173,42.1673,42.0959,42.1602,41200.0
2010-04-19 11:20:00,59.03,59.05,58.96,59.02,34000.0,42.153,42.1673,42.103,42.1459,34000.0
2010-04-19 11:30:00,59.03,59.06,58.98,58.98,31600.0,42.153,42.1744,42.1173,42.1173,31600.0
2010-04-19 11:40:00,58.99,59.01,58.87,58.94,77900.0,42.1244,42.1387,42.0388,42.0887,77900.0
2010-04-19 11:50:00,58.95,58.95,58.7,58.72,136200.0,42.0959,42.0959,41.9174,41.9316,136200.0
2010-04-19 12:00:00,58.72,58.8,58.65,58.69,96200.0,41.9316,41.9888,41.8817,41.9102,96200.0
2010-04-19 12:10:00,58.69,58.74,58.61,58.7,61800.0,41.9102,41.9459,41.8531,41.9174,61800.0
2010-04-19 12:20:00,58.72,58.81,58.68,58.69,40100.0,41.9316,41.9959,41.9031,41.9102,40100.0
2010-04-19 12:30:00,58.69,58.73,58.63,58.72,51600.0,41.9102,41.9388,41.8674,41.9316,51600.0
2010-04-19 12:40:00,58.69,58.82,58.69,58.78,150600.0,41.9102,42.0031,41.9102,41.9745,150600.0
2010-04-19 12:50:00,58.78,58.82,58.76,58.82,148400.0,41.9745,42.0031,41.9602,42.0031,148400.0
2010-04-19 13:00:00,58.81,58.83,58.74,58.81,40600.0,41.9959,42.0102,41.9459,41.9959,40600.0
2010-04-19 13:10:00,58.81,58.87,58.81,58.86,36000.0,41.9959,42.0388,41.9959,42.0316,36000.0
2010-04-19 13:20:00,58.87,58.98,58.86,58.89,64100.0,42.0388,42.1173,42.0316,42.053,64100.0
2010-04-19 13:30:00,58.9,58.94,58.86,58.9,110400.0,42.0602,42.0887,42.0316,42.0602,110400.0
2010-04-19 13:40:00,58.9,58.96,58.83,58.84,90400.0,42.0602,42.103,42.0102,42.0173,90400.0
2010-04-19 13:50:00,58.83,58.91,58.8,58.89,58000.0,42.0102,42.0673,41.9888,42.053,58000.0
2010-04-19 14:00:00,58.89,59.0,58.87,58.98,78000.0,42.053,42.1316,42.0388,42.1173,78000.0
2010-04-19 14:10:00,58.98,59.18,58.98,59.18,121900.0,42.1173,42.2601,42.1173,42.2601,121900.0
2010-04-19 14:20:00,59.17,59.17,59.06,59.09,79400.0,42.253,42.253,42.1744,42.1959,79400.0
2010-04-19 14:30:00,59.09,59.13,59.01,59.1,67200.0,42.1959,42.2244,42.1387,42.203,67200.0
2010-04-19 14:40:00,59.09,59.17,59.08,59.12,87700.0,42.1959,42.253,42.1887,42.2173,87700.0
2010-04-19 14:50:00,59.13,59.37,59.12,59.37,205800.0,42.2244,42.3958,42.2173,42.3958,205800.0
2010-04-19 15:00:00,59.37,59.49,59.37,59.42,354300.0,42.3958,42.4815,42.3958,42.4315,354300.0
2010-04-19 15:10:00,59.43,59.48,59.32,59.33,97900.0,42.4387,42.4744,42.3601,42.3672,97900.0
2010-04-19 15:20:00,59.33,59.4,59.33,59.35,115900.0,42.3672,42.4172,42.3672,42.3815,115900.0
2010-04-19 15:30:00,59.35,59.38,59.31,59.36,79000.0,42.3815,42.4029,42.353,42.3887,79000.0
2010-04-19 15:40:00,59.36,59.48,59.32,59.46,129200.0,42.3887,42.4744,42.3601,42.4601,129200.0
2010-04-19 15:50:00,59.46,59.5,59.4,59.46,338900.0,42.4601,42.4886,42.4172,42.4601,338900.0
2010-04-20 09:30:00,59.61,59.89,59.33,59.55,206900.0,42.5672,42.7671,42.3672,42.5243,206900.0
2010-04-20 09:40:00,59.55,59.63,59.34,59.53,145500.0,42.5243,42.5815,42.3744,42.5101,145500.0
2010-04-20 09:50:00,59.53,59.72,59.47,59.68,67400.0,42.5101,42.6457,42.4672,42.6172,67400.0
2010-04-20 10:00:00,59.68,59.69,59.48,59.55,68300.0,42.6172,42.6243,42.4744,42.5243,68300.0
2010-04-20 10:10:00,59.54,59.61,59.44,59.47,141300.0,42.5172,42.5672,42.4458,42.4672,141300.0
2010-04-20 10:20:00,59.47,59.51,59.38,59.4,138900.0,42.4672,42.4958,42.4029,42.4172,138900.0
2010-04-20 10:30:00,59.4,59.53,59.4,59.53,110400.0,42.4172,42.5101,42.4172,42.5101,110400.0
2010-04-20 10:40:00,59.52,59.68,59.52,59.6,109300.0,42.5029,42.6172,42.5029,42.56,109300.0
2010-04-20 10:50:00,59.6,59.61,59.45,59.47,88000.0,42.56,42.5672,42.4529,42.4672,88000.0
2010-04-20 11:00:00,59.47,59.54,59.47,59.54,115100.0,42.4672,42.5172,42.4672,42.5172,115100.0
2010-04-20 11:10:00,59.54,59.64,59.51,59.53,109400.0,42.5172,42.5886,42.4958,42.5101,109400.0
2010-04-20 11:20:00,59.54,59.56,59.49,59.5,44000.0,42.5172,42.5315,42.4815,42.4886,44000.0
2010-04-20 11:30:00,59.51,59.57,59.48,59.57,70700.0,42.4958,42.5386,42.4744,42.5386,70700.0
2010-04-20 11:40:00,59.56,59.63,59.56,59.63,54100.0,42.5315,42.5815,42.5315,42.5815,54100.0
2010-04-20 11:50:00,59.64,59.7,59.64,59.69,36600.0,42.5886,42.6315,42.5886,42.6243,36600.0
2010-04-20 12:00:00,59.7,59.78,59.69,59.76,70900.0,42.6315,42.6886,42.6243,42.6743,70900.0
2010-04-20 12:10:00,59.75,59.8,59.69,59.79,73800.0,42.6672,42.7029,42.6243,42.6957,73800.0
2010-04-20 12:20:00,59.79,59.82,59.75,59.8,97500.0,42.6957,42.7171,42.6672,42.7029,97500.0
2010-04-20 12:30:00,59.79,59.8,59.73,59.75,82700.0,42.6957,42.7029,42.6529,42.6672,82700.0
2010-04-20 12:40:00,59.75,59.76,59.73,59.74,42000.0,42.6672,42.6743,42.6529,42.66,42000.0
2010-04-20 12:50:00,59.75,59.81,59.74,59.79,43900.0,42.6672,42.71,42.66,42.6957,43900.0
2010-04-20 13:00:00,59.79,59.79,59.74,59.75,44200.0,42.6957,42.6957,42.66,42.6672,44200.0
2010-04-20 13:10:00,59.76,59.76,59.73,59.74,43900.0,42.6743,42.6743,42.6529,42.66,43900.0
2010-04-20 13:20:00,59.73,59.77,59.73,59.77,31000.0,42.6529,42.6814,42.6529,42.6814,31000.0
2010-04-20 13:30:00,59.77,59.8,59.73,59.8,30300.0,42.6814,42.7029,42.6529,42.7029,30300.0
2010-04-20 13:40:00,59.8,59.82,59.76,59.8,77600.0,42.7029,42.7171,42.6743,42.7029,77600.0
2010-04-20 13:50:00,59.81,59.84,59.8,59.81,78800.0,42.71,42.7314,42.7029,42.71,78800.0
2010-04-20 14:00:00,59.81,59.86,59.79,59.79,70300.0,42.71,42.7457,42.6957,42.6957,70300.0
2010-04-20 14:10:00,59.79,59.88,59.77,59.88,89300.0,42.6957,42.76,42.6814,42.76,89300.0
2010-04-20 14:20:00,59.88,59.92,59.78,59.79,87400.0,42.76,42.7886,42.6886,42.6957,87400.0
2010-04-20 14:30:00,59.79,59.79,59.73,59.73,73400.0,42.6957,42.6957,42.6529,42.6529,73400.0
2010-04-20 14:40:00,59.74,59.76,59.71,59.72,92700.0,42.66,42.6743,42.6386,42.6457,92700.0
2010-04-20 14:50:00,59.73,59.73,59.66,59.67,81500.0,42.6529,42.6529,42.6029,42.61,81500.0
2010-04-20 15:00:00,59.67,59.7,59.62,59.65,62500.0,42.61,42.6315,42.5743,42.5958,62500.0
2010-04-20 15:10:00,59.66,59.66,59.56,59.56,69300.0,42.6029,42.6029,42.5315,42.5315,69300.0
2010-04-20 15:20:00,59.56,59.56,59.52,59.54,63400.0,42.5315,42.5315,42.5029,42.5172,63400.0
2010-04-20 15:30:00,59.54,59.55,59.52,59.53,59700.0,42.5172,42.5243,42.5029,42.5101,59700.0
2010-04-20 15:40:00,59.54,59.56,59.48,59.53,155300.0,42.5172,42.5315,42.4744,42.5101,155300.0
2010-04-20 15:50:00,59.52,59.53,59.46,59.51,274400.0,42.5029,42.5101,42.4601,42.4958,274400.0
2010-04-21 09:30:00,59.44,59.56,59.25,59.44,158800.0,42.4458,42.5315,42.3101,42.4458,158800.0
2010-04-21 09:40:00,59.44,59.5,59.35,59.36,59400.0,42.4458,42.4886,42.3815,42.3887,59400.0
2010-04-21 09:50:00,59.35,59.36,59.24,59.31,60500.0,42.3815,42.3887,42.303,42.353,60500.0
2010-04-21 10:00:00,59.31,59.37,59.2,59.31,68500.0,42.353,42.3958,42.2744,42.353,68500.0
2010-04-21 10:10:00,59.31,59.38,59.29,59.33,55600.0,42.353,42.4029,42.3387,42.3672,55600.0
2010-04-21 10:20:00,59.33,59.4,59.3,59.35,66300.0,42.3672,42.4172,42.3458,42.3815,66300.0
2010-04-21 10:30:00,59.35,59.45,59.29,59.29,122500.0,42.3815,42.4529,42.3387,42.3387,122500.0
2010-04-21 10:40:00,59.3,59.37,59.29,59.33,61300.0,42.3458,42.3958,42.3387,42.3672,61300.0
2010-04-21 10:50:00,59.33,59.41,59.24,59.24,56800.0,42.3672,42.4244,42.303,42.303,56800.0
2010-04-21 11:00:00,59.23,59.29,59.2,59.25,56400.0,42.2958,42.3387,42.2744,42.3101,56400.0
2010-04-21 11:10:00,59.25,59.28,59.21,59.28,37900.0,42.3101,42.3315,42.2816,42.3315,37900.0
2010-04-21 11:20:00,59.29,59.31,59.14,59.17,54900.0,42.3387,42.353,42.2316,42.253,54900.0
2010-04-21 11:30:00,59.17,59.18,59.04,59.15,74100.0,42.253,42.2601,42.1602,42.2387,74100.0
2010-04-21 11:40:00,59.16,59.18,59.12,59.13,31100.0,42.2458,42.2601,42.2173,42.2244,31100.0
2010-04-21 11:50:00,59.12,59.19,59.09,59.18,28100.0,42.2173,42.2673,42.1959,42.2601,28100.0
2010-04-21 12:00:00,59.18,59.2,59.08,59.16,67100.0,42.2601,42.2744,42.1887,42.2458,67100.0
2010-04-21 12:10:00,59.15,59.18,59.1,59.11,36500.0,42.2387,42.2601,42.203,42.2101,36500.0
2010-04-21 12:20:00,59.12,59.26,59.11,59.24,49400.0,42.2173,42.3173,42.2101,42.303,49400.0
2010-04-21 12:30:00,59.25,59.27,59.2,59.23,37000.0,42.3101,42.3244,42.2744,42.2958,37000.0
2010-04-21 12:40:00,59.23,59.36,59.23,59.35,133700.0,42.2958,42.3887,42.2958,42.3815,133700.0
2010-04-21 12:50:00,59.36,59.39,59.27,59.31,45500.0,42.3887,42.4101,42.3244,42.353,45500.0
2010-04-21 13:00:00,59.31,59.37,59.28,59.31,34800.0,42.353,42.3958,42.3315,42.353,34800.0
2010-04-21 13:10:00,59.31,59.37,59.31,59.37,79900.0,42.353,42.3958,42.353,42.3958,79900.0
2010-04-21 13:20:00,59.36,59.42,59.33,59.42,66700.0,42.3887,42.4315,42.3672,42.4315,66700.0
2010-04-21 13:30:00,59.42,59.46,59.38,59.4,70500.0,42.4315,42.4601,42.4029,42.4172,70500.0
2010-04-21 13:40:00,59.41,59.46,59.4,59.45,150500.0,42.4244,42.4601,42.4172,42.4529,150500.0
2010-04-21 13:50:00,59.44,59.54,59.44,59.52,145400.0,42.4458,42.5172,42.4458,42.5029,145400.0
2010-04-21 14:00:00,59.52,59.52,59.35,59.37,82400.0,42.5029,42.5029,42.3815,42.3958,82400.0
2010-04-21 14:10:00,59.37,59.4,59.29,59.32,71700.0,42.3958,42.4172,42.3387,42.3601,71700.0
2010-04-21 14:20:00,59.33,59.36,59.24,59.33,76400.0,42.3672,42.3887,42.303,42.3672,76400.0
2010-04-21 14:30:00,59.33,59.38,59.3,59.32,78700.0,42.3672,42.4029,42.3458,42.3601,78700.0
2010-04-21 14:40:00,59.32,59.43,59.32,59.4,39200.0,42.3601,42.4387,42.3601,42.4172,39200.0
2010-04-21 14:50:00,59.4,59.43,59.37,59.43,42700.0,42.4172,42.4387,42.3958,42.4387,42700.0
2010-04-21 15:00:00,59.43,59.47,59.41,59.47,50500.0,42.4387,42.4672,42.4244,42.4672,50500.0
2010-04-21 15:10:00,59.47,59.5,59.4,59.47,50500.0,42.4672,42.4886,42.4172,42.4672,50500.0
2010-04-21 15:20:00,59.47,59.48,59.35,59.35,60700.0,42.4672,42.4744,42.3815,42.3815,60700.0
2010-04-21 15:30:00,59.35,59.45,59.35,59.43,86200.0,42.3815,42.4529,42.3815,42.4387,86200.0
2010-04-21 15:40:00,59.44,59.53,59.42,59.49,121000.0,42.4458,42.5101,42.4315,42.4815,121000.0
2010-04-21 15:50:00,59.49,59.53,59.47,59.5,160300.0,42.4815,42.5101,42.4672,42.4886,160300.0
2010-04-22 09:30:00,59.33,59.46,59.21,59.33,134900.0,42.3672,42.4601,42.2816,42.3672,134900.0
2010-04-22 09:40:00,59.32,59.32,59.12,59.26,126900.0,42.3601,42.3601,42.2173,42.3173,126900.0
2010-04-22 09:50:00,59.25,59.52,59.17,59.47,70800.0,42.3101,42.5029,42.253,42.4672,70800.0
2010-04-22 10:00:00,59.47,59.52,59.29,59.29,109100.0,42.4672,42.5029,42.3387,42.3387,109100.0
2010-04-22 10:10:00,59.3,59.41,59.27,59.31,69100.0,42.3458,42.4244,42.3244,42.353,69100.0
2010-04-22 10:20:00,59.31,59.4,59.21,59.34,75800.0,42.353,42.4172,42.2816,42.3744,75800.0
2010-04-22 10:30:00,59.33,59.67,59.3,59.65,147100.0,42.3672,42.61,42.3458,42.5958,147100.0
2010-04-22 10:40:00,59.64,59.68,59.55,59.65,86300.0,42.5886,42.6172,42.5243,42.5958,86300.0
2010-04-22 10:50:00,59.65,59.69,59.5,59.69,74800.0,42.5958,42.6243,42.4886,42.6243,74800.0
2010-04-22 11:00:00,59.68,59.75,59.67,59.75,65500.0,42.6172,42.6672,42.61,42.6672,65500.0
2010-04-22 11:10:00,59.74,59.76,59.55,59.57,70200.0,42.66,42.6743,42.5243,42.5386,70200.0
2010-04-22 11:20:00,59.58,59.6,59.48,59.53,47000.0,42.5458,42.56,42.4744,42.5101,47000.0
2010-04-22 11:30:00,59.54,59.54,59.45,59.49,46900.0,42.5172,42.5172,42.4529,42.4815,46900.0
2010-04-22 11:40:00,59.5,59.5,59.41,59.44,37100.0,42.4886,42.4886,42.4244,42.4458,37100.0
2010-04-22 11:50:00,59.43,59.55,59.4,59.54,63500.0,42.4387,42.5243,42.4172,42.5172,63500.0
2010-04-22 12:00:00,59.54,59.55,59.48,59.49,72100.0,42.5172,42.5243,42.4744,42.4815,72100.0
2010-04-22 12:10:00,59.49,59.51,59.4,59.48,45700.0,42.4815,42.4958,42.4172,42.4744,45700.0
2010-04-22 12:20:00,59.48,59.51,59.47,59.49,62500.0,42.4744,42.4958,42.4672,42.4815,62500.0
2010-04-22 12:30:00,59.5,59.51,59.44,59.49,51400.0,42.4886,42.4958,42.4458,42.4815,51400.0
2010-04-22 12:40:00,59.48,59.48,59.37,59.37,48700.0,42.4744,42.4744,42.3958,42.3958,48700.0
2010-04-22 12:50:00,59.38,59.41,59.3,59.38,30900.0,42.4029,42.4244,42.3458,42.4029,30900.0
2010-04-22 13:00:00,59.38,59.51,59.37,59.5,79100.0,42.4029,42.4958,42.3958,42.4886,79100.0
2010-04-22 13:10:00,59.51,59.64,59.51,59.64,67000.0,42.4958,42.5886,42.4958,42.5886,67000.0
2010-04-22 13:20:00,59.65,59.79,59.65,59.79,84200.0,42.5958,42.6957,42.5958,42.6957,84200.0
2010-04-22 13:30:00,59.79,59.83,59.75,59.82,125600.0,42.6957,42.7243,42.6672,42.7171,125600.0
2010-04-22 13:40:00,59.82,59.87,59.82,59.86,88800.0,42.7171,42.7529,42.7171,42.7457,88800.0
2010-04-22 13:50:00,59.86,59.94,59.8,59.94,57100.0,42.7457,42.8028,42.7029,42.8028,57100.0
2010-04-22 14:00:00,59.93,59.94,59.89,59.94,88500.0,42.7957,42.8028,42.7671,42.8028,88500.0
2010-04-22 14:10:00,59.94,60.0,59.9,59.99,60400.0,42.8028,42.8457,42.7743,42.8385,60400.0
2010-04-22 14:20:00,59.99,60.09,59.96,60.08,83300.0,42.8385,42.91,42.8171,42.9028,83300.0
2010-04-22 14:30:00,60.08,60.12,59.98,60.01,90000.0,42.9028,42.9314,42.8314,42.8528,90000.0
2010-04-22 14:40:00,60.02,60.07,60.0,60.01,49300.0,42.86,42.8957,42.8457,42.8528,49300.0
2010-04-22 14:50:00,60.02,60.05,59.97,60.03,89800.0,42.86,42.8814,42.8243,42.8671,89800.0
2010-04-22 15:00:00,60.04,60.07,60.01,60.03,58800.0,42.8742,42.8957,42.8528,42.8671,58800.0
2010-04-22 15:10:00,60.04,60.16,60.03,60.16,103900.0,42.8742,42.9599,42.8671,42.9599,103900.0
2010-04-22 15:20:00,60.16,60.4,60.15,60.4,216000.0,42.9599,43.1313,42.9528,43.1313,216000.0
2010-04-22 15:30:00,60.39,60.41,60.18,60.19,166400.0,43.1242,43.1385,42.9742,42.9814,166400.0
2010-04-22 15:40:00,60.19,60.27,60.12,60.25,200300.0,42.9814,43.0385,42.9314,43.0242,200300.0
2010-04-22 15:50:00,60.24,60.28,60.18,60.18,351500.0,43.0171,43.0456,42.9742,42.9742,351500.0
2010-04-23 09:30:00,60.18,60.21,60.0,60.16,195400.0,42.9742,42.9956,42.8457,42.9599,195400.0
2010-04-23 09:40:00,60.16,60.21,60.08,60.19,117500.0,42.9599,42.9956,42.9028,42.9814,117500.0
2010-04-23 09:50:00,60.19,60.27,60.1,60.15,99700.0,42.9814,43.0385,42.9171,42.9528,99700.0
2010-04-23 10:00:00,60.15,60.42,60.15,60.4,132500.0,42.9528,43.1456,42.9528,43.1313,132500.0
2010-04-23 10:10:00,60.4,60.48,60.39,60.47,95900.0,43.1313,43.1885,43.1242,43.1813,95900.0
2010-04-23 10:20:00,60.47,60.48,60.42,60.44,121000.0,43.1813,43.1885,43.1456,43.1599,121000.0
2010-04-23 10:30:00,60.42,60.43,60.21,60.24,79700.0,43.1456,43.1527,42.9956,43.0171,79700.0
2010-04-23 10:40:00,60.24,60.34,60.22,60.28,33600.0,43.0171,43.0885,43.0028,43.0456,33600.0
2010-04-23 10:50:00,60.28,60.3,60.22,60.3,57800.0,43.0456,43.0599,43.0028,43.0599,57800.0
2010-04-23 11:00:00,60.3,60.35,60.25,60.29,56200.0,43.0599,43.0956,43.0242,43.0528,56200.0
2010-04-23 11:10:00,60.3,60.32,60.26,60.32,54000.0,43.0599,43.0742,43.0313,43.0742,54000.0
2010-04-23 11:20:00,60.33,60.36,60.25,60.29,47300.0,43.0813,43.1028,43.0242,43.0528,47300.0
2010-04-23 11:30:00,60.28,60.29,60.24,60.28,81700.0,43.0456,43.0528,43.0171,43.0456,81700.0
2010-04-23 11:40:00,60.28,60.28,60.23,60.24,71800.0,43.0456,43.0456,43.0099,43.0171,71800.0
2010-04-23 11:50:00,60.24,60.24,60.2,60.2,48700.0,43.0171,43.0171,42.9885,42.9885,48700.0
2010-04-23 12:00:00,60.2,60.24,60.14,60.14,42800.0,42.9885,43.0171,42.9457,42.9457,42800.0
2010-04-23 12:10:00,60.14,60.19,60.12,60.14,65800.0,42.9457,42.9814,42.9314,42.9457,65800.0
2010-04-23 12:20:00,60.14,60.15,60.1,60.15,32000.0,42.9457,42.9528,42.9171,42.9528,32000.0
2010-04-23 12:30:00,60.13,60.17,60.1,60.15,31300.0,42.9385,42.9671,42.9171,42.9528,31300.0
2010-04-23 12:40:00,60.15,60.2,60.15,60.16,20700.0,42.9528,42.9885,42.9528,42.9599,20700.0
2010-04-23 12:50:00,60.16,60.26,60.13,60.26,43900.0,42.9599,43.0313,42.9385,43.0313,43900.0
2010-04-23 13:00:00,60.25,60.34,60.22,60.25,93900.0,43.0242,43.0885,43.0028,43.0242,93900.0
2010-04-23 13:10:00,60.25,60.27,60.18,60.2,42500.0,43.0242,43.0385,42.9742,42.9885,42500.0
2010-04-23 13:20:00,60.19,60.27,60.19,60.23,26700.0,42.9814,43.0385,42.9814,43.0099,26700.0
2010-04-23 13:30:00,60.24,60.24,60.19,60.23,19000.0,43.0171,43.0171,42.9814,43.0099,19000.0
2010-04-23 13:40:00,60.23,60.26,60.2,60.26,39900.0,43.0099,43.0313,42.9885,43.0313,39900.0
2010-04-23 13:50:00,60.25,60.38,60.25,60.38,20900.0,43.0242,43.117,43.0242,43.117,20900.0
2010-04-23 14:00:00,60.37,60.38,60.29,60.29,24600.0,43.1099,43.117,43.0528,43.0528,24600.0
2010-04-23 14:10:00,60.28,60.33,60.25,60.29,39900.0,43.0456,43.0813,43.0242,43.0528,39900.0
2010-04-23 14:20:00,60.28,60.36,60.28,60.35,30500.0,43.0456,43.1028,43.0456,43.0956,30500.0
2010-04-23 14:30:00,60.35,60.4,60.34,60.38,73700.0,43.0956,43.1313,43.0885,43.117,73700.0
2010-04-23 14:40:00,60.37,60.38,60.3,60.32,205500.0,43.1099,43.117,43.0599,43.0742,205500.0
2010-04-23 14:50:00,60.32,60.37,60.31,60.35,180600.0,43.0742,43.1099,43.0671,43.0956,180600.0
2010-04-23 15:00:00,60.36,60.37,60.31,60.33,103700.0,43.1028,43.1099,43.0671,43.0813,103700.0
2010-04-23 15:10:00,60.33,60.34,60.29,60.33,152500.0,43.0813,43.0885,43.0528,43.0813,152500.0
2010-04-23 15:20:00,60.33,60.34,60.22,60.23,150900.0,43.0813,43.0885,43.0028,43.0099,150900.0
2010-04-23 15:30:00,60.22,60.3,60.22,60.28,195700.0,43.0028,43.0599,43.0028,43.0456,195700.0
2010-04-23 15:40:00,60.29,60.3,60.24,60.26,239200.0,43.0528,43.0599,43.0171,43.0313,239200.0
2010-04-23 15:50:00,60.26,60.27,60.14,60.14,582400.0,43.0313,43.0385,42.9457,42.9457,582400.0
2010-04-26 09:30:00,60.2,60.28,60.02,60.25,107900.0,42.9885,43.0456,42.86,43.0242,107900.0
2010-04-26 09:40:00,60.27,60.28,60.2,60.25,75800.0,43.0385,43.0456,42.9885,43.0242,75800.0
2010-04-26 09:50:00,60.25,60.25,60.11,60.13,138000.0,43.0242,43.0242,42.9242,42.9385,138000.0
2010-04-26 10:00:00,60.13,60.13,60.03,60.04,124000.0,42.9385,42.9385,42.8671,42.8742,124000.0
2010-04-26 10:10:00,60.05,60.14,60.02,60.04,109100.0,42.8814,42.9457,42.86,42.8742,109100.0
2010-04-26 10:20:00,60.04,60.18,60.03,60.16,66500.0,42.8742,42.9742,42.8671,42.9599,66500.0
2010-04-26 10:30:00,60.15,60.21,60.07,60.07,57800.0,42.9528,42.9956,42.8957,42.8957,57800.0
2010-04-26 10:40:00,60.08,60.17,60.02,60.13,57100.0,42.9028,42.9671,42.86,42.9385,57100.0
2010-04-26 10:50:00,60.13,60.25,60.13,60.2,80000.0,42.9385,43.0242,42.9385,42.9885,80000.0
2010-04-26 11:00:00,60.19,60.26,60.18,60.18,53600.0,42.9814,43.0313,42.9742,42.9742,53600.0
2010-04-26 11:10:00,60.18,60.27,60.16,60.24,55700.0,42.9742,43.0385,42.9599,43.0171,55700.0
2010-04-26 11:20:00,60.23,60.24,60.15,60.17,37500.0,43.0099,43.0171,42.9528,42.9671,37500.0
2010-04-26 11:30:00,60.17,60.2,60.12,60.17,38100.0,42.9671,42.9885,42.9314,42.9671,38100.0
2010-04-26 11:40:00,60.16,60.17,60.08,60.1,25000.0,42.9599,42.9671,42.9028,42.9171,25000.0
2010-04-26 11:50:00,60.09,60.09,60.02,60.06,42200.0,42.91,42.91,42.86,42.8885,42200.0
2010-04-26 12:00:00,60.05,60.1,60.02,60.07,52000.0,42.8814,42.9171,42.86,42.8957,52000.0
2010-04-26 12:10:00,60.07,60.13,60.07,60.12,40200.0,42.8957,42.9385,42.8957,42.9314,40200.0
2010-04-26 12:20:00,60.12,60.12,60.04,60.05,36600.0,42.9314,42.9314,42.8742,42.8814,36600.0
2010-04-26 12:30:00,60.05,60.12,60.05,60.09,25400.0,42.8814,42.9314,42.8814,42.91,25400.0
2010-04-26 12:40:00,60.09,60.1,60.04,60.09,41800.0,42.91,42.9171,42.8742,42.91,41800.0
2010-04-26 12:50:00,60.09,60.15,60.08,60.13,62200.0,42.91,42.9528,42.9028,42.9385,62200.0
2010-04-26 13:00:00,60.13,60.18,60.07,60.09,49000.0,42.9385,42.9742,42.8957,42.91,49000.0
2010-04-26 13:10:00,60.08,60.11,60.05,60.07,49900.0,42.9028,42.9242,42.8814,42.8957,49900.0
2010-04-26 13:20:00,60.06,60.11,60.03,60.11,49100.0,42.8885,42.9242,42.8671,42.9242,49100.0
2010-04-26 13:30:00,60.11,60.21,60.09,60.19,98500.0,42.9242,42.9956,42.91,42.9814,98500.0
2010-04-26 13:40:00,60.19,60.23,60.19,60.22,57700.0,42.9814,43.0099,42.9814,43.0028,57700.0
2010-04-26 13:50:00,60.22,60.24,60.16,60.23,64900.0,43.0028,43.0171,42.9599,43.0099,64900.0
2010-04-26 14:00:00,60.23,60.24,60.18,60.2,63800.0,43.0099,43.0171,42.9742,42.9885,63800.0
2010-04-26 14:10:00,60.2,60.26,60.2,60.24,33400.0,42.9885,43.0313,42.9885,43.0171,33400.0
2010-04-26 14:20:00,60.24,60.3,60.23,60.29,57900.0,43.0171,43.0599,43.0099,43.0528,57900.0
2010-04-26 14:30:00,60.28,60.28,60.22,60.22,50300.0,43.0456,43.0456,43.0028,43.0028,50300.0
2010-04-26 14:40:00,60.22,60.22,60.17,60.18,51700.0,43.0028,43.0028,42.9671,42.9742,51700.0
2010-04-26 14:50:00,60.18,60.19,60.12,60.17,90200.0,42.9742,42.9814,42.9314,42.9671,90200.0
2010-04-26 15:00:00,60.16,60.17,60.05,60.06,119700.0,42.9599,42.9671,42.8814,42.8885,119700.0
2010-04-26 15:10:00,60.06,60.14,60.04,60.12,126200.0,42.8885,42.9457,42.8742,42.9314,126200.0
2010-04-26 15:20:00,60.11,60.12,60.06,60.07,88200.0,42.9242,42.9314,42.8885,42.8957,88200.0
2010-04-26 15:30:00,60.08,60.18,60.07,60.15,75200.0,42.9028,42.9742,42.8957,42.9528,75200.0
2010-04-26 15:40:00,60.16,60.2,60.12,60.14,92600.0,42.9599,42.9885,42.9314,42.9457,92600.0
2010-04-26 15:50:00,60.14,60.15,60.05,60.07,165400.0,42.9457,42.9528,42.8814,42.8957,165400.0
2010-04-27 09:30:00,60.25,60.25,59.85,59.92,168900.0,43.0242,43.0242,42.7386,42.7886,168900.0
2010-04-27 09:40:00,59.93,59.95,59.78,59.8,136100.0,42.7957,42.81,42.6886,42.7029,136100.0
2010-04-27 09:50:00,59.8,60.0,59.72,59.8,150900.0,42.7029,42.8457,42.6457,42.7029,150900.0
2010-04-27 10:00:00,59.79,59.9,59.73,59.85,124200.0,42.6957,42.7743,42.6529,42.7386,124200.0
2010-04-27 10:10:00,59.86,59.86,59.74,59.85,66400.0,42.7457,42.7457,42.66,42.7386,66400.0
2010-04-27 10:20:00,59.86,60.05,59.86,60.05,112600.0,42.7457,42.8814,42.7457,42.8814,112600.0
2010-04-27 10:30:00,60.05,60.17,60.02,60.06,89700.0,42.8814,42.9671,42.86,42.8885,89700.0
2010-04-27 10:40:00,60.07,60.07,59.97,60.03,130900.0,42.8957,42.8957,42.8243,42.8671,130900.0
2010-04-27 10:50:00,60.03,60.08,59.96,60.06,83400.0,42.8671,42.9028,42.8171,42.8885,83400.0
2010-04-27 11:00:00,60.05,60.08,59.92,59.92,74700.0,42.8814,42.9028,42.7886,42.7886,74700.0
2010-04-27 11:10:00,59.92,59.92,59.67,59.81,95500.0,42.7886,42.7886,42.61,42.71,95500.0
2010-04-27 11:20:00,59.81,59.9,59.52,59.53,111500.0,42.71,42.7743,42.5029,42.5101,111500.0
2010-04-27 11:30:00,59.53,59.6,59.34,59.38,154100.0,42.5101,42.56,42.3744,42.4029,154100.0
2010-04-27 11:40:00,59.39,59.63,59.39,59.47,77100.0,42.4101,42.5815,42.4101,42.4672,77100.0
2010-04-27 11:50:00,59.47,59.51,59.38,59.44,85900.0,42.4672,42.4958,42.4029,42.4458,85900.0
2010-04-27 12:00:00,59.45,59.5,59.41,59.45,36300.0,42.4529,42.4886,42.4244,42.4529,36300.0
2010-04-27 12:10:00,59.45,59.47,59.29,59.42,55300.0,42.4529,42.4672,42.3387,42.4315,55300.0
2010-04-27 12:20:00,59.42,59.48,59.36,59.39,62300.0,42.4315,42.4744,42.3887,42.4101,62300.0
2010-04-27 12:30:00,59.38,59.42,59.36,59.42,48500.0,42.4029,42.4315,42.3887,42.4315,48500.0
2010-04-27 12:40:00,59.43,59.49,59.42,59.44,59500.0,42.4387,42.4815,42.4315,42.4458,59500.0
2010-04-27 12:50:00,59.45,59.53,59.43,59.51,52000.0,42.4529,42.5101,42.4387,42.4958,52000.0
2010-04-27 13:00:00,59.51,59.58,59.49,59.51,62000.0,42.4958,42.5458,42.4815,42.4958,62000.0
2010-04-27 13:10:00,59.51,59.61,59.48,59.61,61700.0,42.4958,42.5672,42.4744,42.5672,61700.0
2010-04-27 13:20:00,59.61,59.65,59.57,59.65,63600.0,42.5672,42.5958,42.5386,42.5958,63600.0
2010-04-27 13:30:00,59.66,59.68,59.59,59.59,87200.0,42.6029,42.6172,42.5529,42.5529,87200.0
2010-04-27 13:40:00,59.59,59.69,59.58,59.69,52400.0,42.5529,42.6243,42.5458,42.6243,52400.0
2010-04-27 13:50:00,59.69,59.75,59.63,59.64,45400.0,42.6243,42.6672,42.5815,42.5886,45400.0
2010-04-27 14:00:00,59.63,59.66,59.56,59.61,76900.0,42.5815,42.6029,42.5315,42.5672,76900.0
2010-04-27 14:10:00,59.61,59.61,59.31,59.5,71600.0,42.5672,42.5672,42.353,42.4886,71600.0
2010-04-27 14:20:00,59.49,59.59,59.45,59.56,59100.0,42.4815,42.5529,42.4529,42.5315,59100.0
2010-04-27 14:30:00,59.56,59.56,59.42,59.46,68000.0,42.5315,42.5315,42.4315,42.4601,68000.0
2010-04-27 14:40:00,59.47,59.51,59.41,59.46,77100.0,42.4672,42.4958,42.4244,42.4601,77100.0
2010-04-27 14:50:00,59.46,59.52,59.41,59.49,59900.0,42.4601,42.5029,42.4244,42.4815,59900.0
2010-04-27 15:00:00,59.49,59.52,59.44,59.51,103400.0,42.4815,42.5029,42.4458,42.4958,103400.0
2010-04-27 15:10:00,59.51,59.51,59.39,59.48,86900.0,42.4958,42.4958,42.4101,42.4744,86900.0
2010-04-27 15:20:00,59.47,59.54,59.47,59.49,66400.0,42.4672,42.5172,42.4672,42.4815,66400.0
2010-04-27 15:30:00,59.48,59.48,59.38,59.42,100000.0,42.4744,42.4744,42.4029,42.4315,100000.0
2010-04-27 15:40:00,59.43,59.43,59.23,59.25,194300.0,42.4387,42.4387,42.2958,42.3101,194300.0
2010-04-27 15:50:00,59.24,59.28,59.11,59.18,345000.0,42.303,42.3315,42.2101,42.2601,345000.0
2010-04-28 09:30:00,59.3,59.49,59.16,59.27,125500.0,42.3458,42.4815,42.2458,42.3244,125500.0
2010-04-28 09:40:00,59.27,59.37,59.11,59.32,107000.0,42.3244,42.3958,42.2101,42.3601,107000.0
2010-04-28 09:50:00,59.33,59.34,59.06,59.19,89600.0,42.3672,42.3744,42.1744,42.2673,89600.0
2010-04-28 10:00:00,59.18,59.31,59.12,59.26,97500.0,42.2601,42.353,42.2173,42.3173,97500.0
2010-04-28 10:10:00,59.24,59.37,59.2,59.29,72300.0,42.303,42.3958,42.2744,42.3387,72300.0
2010-04-28 10:20:00,59.29,59.32,59.24,59.27,38300.0,42.3387,42.3601,42.303,42.3244,38300.0
2010-04-28 10:30:00,59.27,59.34,59.14,59.16,65200.0,42.3244,42.3744,42.2316,42.2458,65200.0
2010-04-28 10:40:00,59.16,59.2,59.09,59.09,48300.0,42.2458,42.2744,42.1959,42.1959,48300.0
2010-04-28 10:50:00,59.09,59.21,59.09,59.19,92600.0,42.1959,42.2816,42.1959,42.2673,92600.0
2010-04-28 11:00:00,59.2,59.3,59.17,59.22,52600.0,42.2744,42.3458,42.253,42.2887,52600.0
2010-04-28 11:10:00,59.23,59.31,59.22,59.24,62700.0,42.2958,42.353,42.2887,42.303,62700.0
2010-04-28 11:20:00,59.26,59.27,59.1,59.22,122000.0,42.3173,42.3244,42.203,42.2887,122000.0
2010-04-28 11:30:00,59.22,59.24,58.96,59.07,139600.0,42.2887,42.303,42.103,42.1816,139600.0
2010-04-28 11:40:00,59.07,59.17,59.03,59.15,146400.0,42.1816,42.253,42.153,42.2387,146400.0
2010-04-28 11:50:00,59.16,59.24,59.12,59.16,44200.0,42.2458,42.303,42.2173,42.2458,44200.0
2010-04-28 12:00:00,59.17,59.19,59.08,59.09,112600.0,42.253,42.2673,42.1887,42.1959,112600.0
2010-04-28 12:10:00,59.1,59.13,59.07,59.08,42800.0,42.203,42.2244,42.1816,42.1887,42800.0
2010-04-28 12:20:00,59.08,59.25,59.07,59.24,49800.0,42.1887,42.3101,42.1816,42.303,49800.0
2010-04-28 12:30:00,59.24,59.27,59.15,59.17,26500.0,42.303,42.3244,42.2387,42.253,26500.0
2010-04-28 12:40:00,59.19,59.24,59.15,59.17,23900.0,42.2673,42.303,42.2387,42.253,23900.0
2010-04-28 12:50:00,59.17,59.22,59.17,59.21,18200.0,42.253,42.2887,42.253,42.2816,18200.0
2010-04-28 13:00:00,59.21,59.24,59.17,59.23,17800.0,42.2816,42.303,42.253,42.2958,17800.0
2010-04-28 13:10:00,59.24,59.25,59.14,59.15,42600.0,42.303,42.3101,42.2316,42.2387,42600.0
2010-04-28 13:20:00,59.16,59.19,59.08,59.09,43800.0,42.2458,42.2673,42.1887,42.1959,43800.0
2010-04-28 13:30:00,59.08,59.12,59.08,59.09,31300.0,42.1887,42.2173,42.1887,42.1959,31300.0
2010-04-28 13:40:00,59.09,59.11,59.06,59.06,38600.0,42.1959,42.2101,42.1744,42.1744,38600.0
2010-04-28 13:50:00,59.05,59.09,59.04,59.07,38000.0,42.1673,42.1959,42.1602,42.1816,38000.0
2010-04-28 14:00:00,59.07,59.12,59.06,59.12,33400.0,42.1816,42.2173,42.1744,42.2173,33400.0
2010-04-28 14:10:00,59.12,59.18,59.01,59.03,132800.0,42.2173,42.2601,42.1387,42.153,132800.0
2010-04-28 14:20:00,59.04,59.15,59.02,59.04,149900.0,42.1602,42.2387,42.1459,42.1602,149900.0
2010-04-28 14:30:00,59.05,59.14,59.0,59.13,107400.0,42.1673,42.2316,42.1316,42.2244,107400.0
2010-04-28 14:40:00,59.12,59.18,59.08,59.08,83500.0,42.2173,42.2601,42.1887,42.1887,83500.0
2010-04-28 14:50:00,59.07,59.18,59.02,59.17,123300.0,42.1816,42.2601,42.1459,42.253,123300.0
2010-04-28 15:00:00,59.16,59.18,59.01,59.02,83800.0,42.2458,42.2601,42.1387,42.1459,83800.0
2010-04-28 15:10:00,59.02,59.04,58.97,58.99,80300.0,42.1459,42.1602,42.1102,42.1244,80300.0
2010-04-28 15:20:00,58.98,58.99,58.88,58.93,114200.0,42.1173,42.1244,42.0459,42.0816,114200.0
2010-04-28 15:30:00,58.92,58.98,58.83,58.9,134800.0,42.0745,42.1173,42.0102,42.0602,134800.0
2010-04-28 15:40:00,58.9,58.92,58.74,58.77,153200.0,42.0602,42.0745,41.9459,41.9673,153200.0
2010-04-28 15:50:00,58.77,58.89,58.76,58.85,235600.0,41.9673,42.053,41.9602,42.0245,235600.0
2010-04-29 09:30:00,59.01,59.28,58.92,59.04,162700.0,42.1387,42.3315,42.0745,42.1602,162700.0
2010-04-29 09:40:00,59.05,59.32,58.99,59.29,153600.0,42.1673,42.3601,42.1244,42.3387,153600.0
2010-04-29 09:50:00,59.29,59.29,59.01,59.03,62000.0,42.3387,42.3387,42.1387,42.153,62000.0
2010-04-29 10:00:00,59.03,59.17,58.94,59.17,51800.0,42.153,42.253,42.0887,42.253,51800.0
2010-04-29 10:10:00,59.16,59.25,59.11,59.24,61700.0,42.2458,42.3101,42.2101,42.303,61700.0
2010-04-29 10:20:00,59.24,59.24,59.16,59.23,63800.0,42.303,42.303,42.2458,42.2958,63800.0
2010-04-29 10:30:00,59.23,59.25,59.14,59.25,64000.0,42.2958,42.3101,42.2316,42.3101,64000.0
2010-04-29 10:40:00,59.26,59.3,59.16,59.28,63600.0,42.3173,42.3458,42.2458,42.3315,63600.0
2010-04-29 10:50:00,59.29,59.44,59.29,59.42,56800.0,42.3387,42.4458,42.3387,42.4315,56800.0
2010-04-29 11:00:00,59.42,59.43,59.23,59.29,46900.0,42.4315,42.4387,42.2958,42.3387,46900.0
2010-04-29 11:10:00,59.29,59.35,59.19,59.21,53300.0,42.3387,42.3815,42.2673,42.2816,53300.0
2010-04-29 11:20:00,59.22,59.28,59.18,59.28,64900.0,42.2887,42.3315,42.2601,42.3315,64900.0
2010-04-29 11:30:00,59.29,59.37,59.26,59.28,47200.0,42.3387,42.3958,42.3173,42.3315,47200.0
2010-04-29 11:40:00,59.28,59.39,59.25,59.31,92000.0,42.3315,42.4101,42.3101,42.353,92000.0
2010-04-29 11:50:00,59.32,59.34,59.27,59.34,14500.0,42.3601,42.3744,42.3244,42.3744,14500.0
2010-04-29 12:00:00,59.34,59.4,59.33,59.33,27700.0,42.3744,42.4172,42.3672,42.3672,27700.0
2010-04-29 12:10:00,59.33,59.33,59.2,59.2,55500.0,42.3672,42.3672,42.2744,42.2744,55500.0
2010-04-29 12:20:00,59.2,59.22,59.17,59.21,62200.0,42.2744,42.2887,42.253,42.2816,62200.0
2010-04-29 12:30:00,59.22,59.36,59.21,59.35,46400.0,42.2887,42.3887,42.2816,42.3815,46400.0
2010-04-29 12:40:00,59.36,59.4,59.32,59.35,42200.0,42.3887,42.4172,42.3601,42.3815,42200.0
2010-04-29 12:50:00,59.35,59.41,59.32,59.41,48000.0,42.3815,42.4244,42.3601,42.4244,48000.0
2010-04-29 13:00:00,59.4,59.42,59.32,59.33,70800.0,42.4172,42.4315,42.3601,42.3672,70800.0
2010-04-29 13:10:00,59.33,59.35,59.28,59.31,24000.0,42.3672,42.3815,42.3315,42.353,24000.0
2010-04-29 13:20:00,59.31,59.35,59.24,59.28,49100.0,42.353,42.3815,42.303,42.3315,49100.0
2010-04-29 13:30:00,59.27,59.36,59.26,59.35,40600.0,42.3244,42.3887,42.3173,42.3815,40600.0
2010-04-29 13:40:00,59.36,59.45,59.34,59.44,23700.0,42.3887,42.4529,42.3744,42.4458,23700.0
2010-04-29 13:50:00,59.44,59.44,59.33,59.39,51700.0,42.4458,42.4458,42.3672,42.4101,51700.0
2010-04-29 14:00:00,59.39,59.39,59.29,59.34,41800.0,42.4101,42.4101,42.3387,42.3744,41800.0
2010-04-29 14:10:00,59.34,59.36,59.27,59.33,45800.0,42.3744,42.3887,42.3244,42.3672,45800.0
2010-04-29 14:20:00,59.33,59.33,59.29,59.29,17300.0,42.3672,42.3672,42.3387,42.3387,17300.0
2010-04-29 14:30:00,59.29,59.31,59.19,59.22,51600.0,42.3387,42.353,42.2673,42.2887,51600.0
2010-04-29 14:40:00,59.22,59.22,59.13,59.14,67000.0,42.2887,42.2887,42.2244,42.2316,67000.0
2010-04-29 14:50:00,59.14,59.28,59.11,59.25,155100.0,42.2316,42.3315,42.2101,42.3101,155100.0
2010-04-29 15:00:00,59.25,59.33,59.22,59.32,61900.0,42.3101,42.3672,42.2887,42.3601,61900.0
2010-04-29 15:10:00,59.32,59.32,59.2,59.2,39100.0,42.3601,42.3601,42.2744,42.2744,39100.0
2010-04-29 15:20:00,59.2,59.28,59.12,59.27,86600.0,42.2744,42.3315,42.2173,42.3244,86600.0
2010-04-29 15:30:00,59.26,59.35,59.23,59.33,69400.0,42.3173,42.3815,42.2958,42.3672,69400.0
2010-04-29 15:40:00,59.32,59.39,59.32,59.33,177900.0,42.3601,42.4101,42.3601,42.3672,177900.0
2010-04-29 15:50:00,59.33,59.4,59.33,59.36,289200.0,42.3672,42.4172,42.3672,42.3887,289200.0
2010-04-30 09:30:00,59.39,59.46,59.09,59.35,118700.0,42.4101,42.4601,42.1959,42.3815,118700.0
2010-04-30 09:40:00,59.32,59.48,59.21,59.43,86100.0,42.3601,42.4744,42.2816,42.4387,86100.0
2010-04-30 09:50:00,59.42,59.56,59.39,59.49,91500.0,42.4315,42.5315,42.4101,42.4815,91500.0
2010-04-30 10:00:00,59.49,59.58,59.32,59.4,132200.0,42.4815,42.5458,42.3601,42.4172,132200.0
2010-04-30 10:10:00,59.4,59.42,59.27,59.31,117600.0,42.4172,42.4315,42.3244,42.353,117600.0
2010-04-30 10:20:00,59.31,59.39,59.26,59.3,61400.0,42.353,42.4101,42.3173,42.3458,61400.0
2010-04-30 10:30:00,59.32,59.45,59.24,59.42,100300.0,42.3601,42.4529,42.303,42.4315,100300.0
2010-04-30 10:40:00,59.43,59.6,59.4,59.53,76200.0,42.4387,42.56,42.4172,42.5101,76200.0
2010-04-30 10:50:00,59.53,59.54,59.45,59.52,34200.0,42.5101,42.5172,42.4529,42.5029,34200.0
2010-04-30 11:00:00,59.53,59.58,59.46,59.48,78000.0,42.5101,42.5458,42.4601,42.4744,78000.0
2010-04-30 11:10:00,59.48,59.54,59.47,59.53,66000.0,42.4744,42.5172,42.4672,42.5101,66000.0
2010-04-30 11:20:00,59.54,59.55,59.37,59.4,120100.0,42.5172,42.5243,42.3958,42.4172,120100.0
2010-04-30 11:30:00,59.4,59.64,59.39,59.6,61300.0,42.4172,42.5886,42.4101,42.56,61300.0
2010-04-30 11:40:00,59.6,59.67,59.6,59.66,38500.0,42.56,42.61,42.56,42.6029,38500.0
2010-04-30 11:50:00,59.65,59.68,59.45,59.52,186000.0,42.5958,42.6172,42.4529,42.5029,186000.0
2010-04-30 12:00:00,59.51,59.55,59.36,59.41,142700.0,42.4958,42.5243,42.3887,42.4244,142700.0
2010-04-30 12:10:00,59.41,59.46,59.23,59.23,68300.0,42.4244,42.4601,42.2958,42.2958,68300.0
2010-04-30 12:20:00,59.23,59.25,59.12,59.19,119800.0,42.2958,42.3101,42.2173,42.2673,119800.0
2010-04-30 12:30:00,59.2,59.29,59.15,59.16,64400.0,42.2744,42.3387,42.2387,42.2458,64400.0
2010-04-30 12:40:00,59.18,59.3,59.16,59.26,44500.0,42.2601,42.3458,42.2458,42.3173,44500.0
2010-04-30 12:50:00,59.26,59.36,59.14,59.2,79500.0,42.3173,42.3887,42.2316,42.2744,79500.0
2010-04-30 13:00:00,59.2,59.22,59.14,59.2,90800.0,42.2744,42.2887,42.2316,42.2744,90800.0
2010-04-30 13:10:00,59.2,59.3,59.14,59.28,114400.0,42.2744,42.3458,42.2316,42.3315,114400.0
2010-04-30 13:20:00,59.27,59.53,59.25,59.52,254000.0,42.3244,42.5101,42.3101,42.5029,254000.0
2010-04-30 13:30:00,59.54,59.54,59.48,59.51,97900.0,42.5172,42.5172,42.4744,42.4958,97900.0
2010-04-30 13:40:00,59.51,59.51,59.48,59.49,83600.0,42.4958,42.4958,42.4744,42.4815,83600.0
2010-04-30 13:50:00,59.48,59.49,59.33,59.34,49400.0,42.4744,42.4815,42.3672,42.3744,49400.0
2010-04-30 14:00:00,59.34,59.37,59.3,59.36,117800.0,42.3744,42.3958,42.3458,42.3887,117800.0
2010-04-30 14:10:00,59.36,59.47,59.36,59.44,69800.0,42.3887,42.4672,42.3887,42.4458,69800.0
2010-04-30 14:20:00,59.43,59.44,59.36,59.42,62500.0,42.4387,42.4458,42.3887,42.4315,62500.0
2010-04-30 14:30:00,59.43,59.45,59.38,59.41,164600.0,42.4387,42.4529,42.4029,42.4244,164600.0
2010-04-30 14:40:00,59.41,59.45,59.38,59.42,113700.0,42.4244,42.4529,42.4029,42.4315,113700.0
2010-04-30 14:50:00,59.43,59.45,59.33,59.33,112800.0,42.4387,42.4529,42.3672,42.3672,112800.0
2010-04-30 15:00:00,59.33,59.33,59.26,59.27,157400.0,42.3672,42.3672,42.3173,42.3244,157400.0
2010-04-30 15:10:00,59.27,59.32,59.21,59.25,230700.0,42.3244,42.3601,42.2816,42.3101,230700.0
2010-04-30 15:20:00,59.24,59.25,59.17,59.2,305200.0,42.303,42.3101,42.253,42.2744,305200.0
2010-04-30 15:30:00,59.2,59.22,59.08,59.08,168900.0,42.2744,42.2887,42.1887,42.1887,168900.0
2010-04-30 15:40:00,59.08,59.1,59.05,59.09,207100.0,42.1887,42.203,42.1673,42.1959,207100.0
2010-04-30 15:50:00,59.09,59.16,59.02,59.08,306500.0,42.1959,42.2458,42.1459,42.1887,306500.0
2010-05-03 09:30:00,59.04,59.17,58.9,59.17,157800.0,42.1602,42.253,42.0602,42.253,157800.0
2010-05-03 09:40:00,59.17,59.28,59.14,59.28,193300.0,42.253,42.3315,42.2316,42.3315,193300.0
2010-05-03 09:50:00,59.28,59.29,59.21,59.22,58100.0,42.3315,42.3387,42.2816,42.2887,58100.0
2010-05-03 10:00:00,59.23,59.27,59.18,59.22,139600.0,42.2958,42.3244,42.2601,42.2887,139600.0
2010-05-03 10:10:00,59.22,59.24,59.14,59.16,123200.0,42.2887,42.303,42.2316,42.2458,123200.0
2010-05-03 10:20:00,59.17,59.19,59.05,59.06,73600.0,42.253,42.2673,42.1673,42.1744,73600.0
2010-05-03 10:30:00,59.05,59.12,58.97,59.12,98500.0,42.1673,42.2173,42.1102,42.2173,98500.0
2010-05-03 10:40:00,59.12,59.23,59.09,59.1,142100.0,42.2173,42.2958,42.1959,42.203,142100.0
2010-05-03 10:50:00,59.1,59.16,59.05,59.08,152200.0,42.203,42.2458,42.1673,42.1887,152200.0
2010-05-03 11:00:00,59.08,59.08,59.01,59.03,55700.0,42.1887,42.1887,42.1387,42.153,55700.0
2010-05-03 11:10:00,59.03,59.17,59.03,59.14,46400.0,42.153,42.253,42.153,42.2316,46400.0
2010-05-03 11:20:00,59.15,59.17,59.11,59.17,56600.0,42.2387,42.253,42.2101,42.253,56600.0
2010-05-03 11:30:00,59.17,59.17,59.11,59.12,49500.0,42.253,42.253,42.2101,42.2173,49500.0
2010-05-03 11:40:00,59.13,59.21,59.1,59.19,130600.0,42.2244,42.2816,42.203,42.2673,130600.0
2010-05-03 11:50:00,59.19,59.22,59.17,59.19,96300.0,42.2673,42.2887,42.253,42.2673,96300.0
2010-05-03 12:00:00,59.18,59.21,59.16,59.18,39200.0,42.2601,42.2816,42.2458,42.2601,39200.0
2010-05-03 12:10:00,59.17,59.2,59.15,59.2,43600.0,42.253,42.2744,42.2387,42.2744,43600.0
2010-05-03 12:20:00,59.2,59.3,59.19,59.3,93200.0,42.2744,42.3458,42.2673,42.3458,93200.0
2010-05-03 12:30:00,59.3,59.33,59.26,59.26,101600.0,42.3458,42.3672,42.3173,42.3173,101600.0
2010-05-03 12:40:00,59.28,59.3,59.24,59.26,95700.0,42.3315,42.3458,42.303,42.3173,95700.0
2010-05-03 12:50:00,59.26,59.49,59.24,59.49,77600.0,42.3173,42.4815,42.303,42.4815,77600.0
2010-05-03 13:00:00,59.49,59.5,59.32,59.32,74000.0,42.4815,42.4886,42.3601,42.3601,74000.0
2010-05-03 13:10:00,59.32,59.33,59.22,59.23,49700.0,42.3601,42.3672,42.2887,42.2958,49700.0
2010-05-03 13:20:00,59.23,59.31,59.21,59.3,57400.0,42.2958,42.353,42.2816,42.3458,57400.0
2010-05-03 13:30:00,59.3,59.41,59.29,59.39,81800.0,42.3458,42.4244,42.3387,42.4101,81800.0
2010-05-03 13:40:00,59.39,59.41,59.28,59.3,48200.0,42.4101,42.4244,42.3315,42.3458,48200.0
2010-05-03 13:50:00,59.3,59.32,59.24,59.28,55900.0,42.3458,42.3601,42.303,42.3315,55900.0
2010-05-03 14:00:00,59.28,59.29,59.2,59.21,58600.0,42.3315,42.3387,42.2744,42.2816,58600.0
2010-05-03 14:10:00,59.21,59.28,59.18,59.24,58900.0,42.2816,42.3315,42.2601,42.303,58900.0
2010-05-03 14:20:00,59.24,59.27,59.2,59.22,62000.0,42.303,42.3244,42.2744,42.2887,62000.0
2010-05-03 14:30:00,59.22,59.24,59.17,59.18,53700.0,42.2887,42.303,42.253,42.2601,53700.0
2010-05-03 14:40:00,59.18,59.22,59.18,59.22,65600.0,42.2601,42.2887,42.2601,42.2887,65600.0
2010-05-03 14:50:00,59.22,59.32,59.21,59.25,84400.0,42.2887,42.3601,42.2816,42.3101,84400.0
2010-05-03 15:00:00,59.25,59.31,59.23,59.27,126900.0,42.3101,42.353,42.2958,42.3244,126900.0
2010-05-03 15:10:00,59.28,59.28,59.23,59.24,74600.0,42.3315,42.3315,42.2958,42.303,74600.0
2010-05-03 15:20:00,59.24,59.26,59.18,59.23,77600.0,42.303,42.3173,42.2601,42.2958,77600.0
2010-05-03 15:30:00,59.23,59.26,59.18,59.19,78900.0,42.2958,42.3173,42.2601,42.2673,78900.0
2010-05-03 15:40:00,59.19,59.3,59.18,59.24,177100.0,42.2673,42.3458,42.2601,42.303,177100.0
2010-05-03 15:50:00,59.24,59.31,59.24,59.31,396300.0,42.303,42.353,42.303,42.353,396300.0
2010-05-04 09:30:00,58.83,58.88,58.48,58.48,267900.0,42.0102,42.0459,41.7603,41.7603,267900.0
2010-05-04 09:40:00,58.48,58.74,58.31,58.72,260200.0,41.7603,41.9459,41.6389,41.9316,260200.0
2010-05-04 09:50:00,58.72,59.1,58.68,59.07,251700.0,41.9316,42.203,41.9031,42.1816,251700.0
2010-05-04 10:00:00,59.07,59.13,58.96,59.02,220300.0,42.1816,42.2244,42.103,42.1459,220300.0
2010-05-04 10:10:00,59.0,59.08,58.88,59.01,147100.0,42.1316,42.1887,42.0459,42.1387,147100.0
2010-05-04 10:20:00,59.01,59.06,58.93,58.95,150500.0,42.1387,42.1744,42.0816,42.0959,150500.0
2010-05-04 10:30:00,58.94,59.02,58.7,58.72,198300.0,42.0887,42.1459,41.9174,41.9316,198300.0
2010-05-04 10:40:00,58.73,58.84,58.71,58.71,118500.0,41.9388,42.0173,41.9245,41.9245,118500.0
2010-05-04 10:50:00,58.71,58.76,58.57,58.57,120000.0,41.9245,41.9602,41.8245,41.8245,120000.0
2010-05-04 11:00:00,58.56,58.64,58.44,58.64,156100.0,41.8174,41.8745,41.7317,41.8745,156100.0
2010-05-04 11:10:00,58.64,58.9,58.63,58.88,123200.0,41.8745,42.0602,41.8674,42.0459,123200.0
2010-05-04 11:20:00,58.9,59.01,58.87,58.89,108100.0,42.0602,42.1387,42.0388,42.053,108100.0
2010-05-04 11:30:00,58.89,59.09,58.89,59.09,101500.0,42.053,42.1959,42.053,42.1959,101500.0
2010-05-04 11:40:00,59.09,59.1,59.01,59.03,43200.0,42.1959,42.203,42.1387,42.153,43200.0
2010-05-04 11:50:00,59.03,59.11,59.0,59.1,58400.0,42.153,42.2101,42.1316,42.203,58400.0
2010-05-04 12:00:00,59.11,59.11,59.03,59.04,50500.0,42.2101,42.2101,42.153,42.1602,50500.0
2010-05-04 12:10:00,59.04,59.14,59.02,59.08,39400.0,42.1602,42.2316,42.1459,42.1887,39400.0
2010-05-04 12:20:00,59.09,59.09,58.92,59.03,119000.0,42.1959,42.1959,42.0745,42.153,119000.0
2010-05-04 12:30:00,59.03,59.28,58.99,59.28,51900.0,42.153,42.3315,42.1244,42.3315,51900.0
2010-05-04 12:40:00,59.28,59.31,59.19,59.31,54300.0,42.3315,42.353,42.2673,42.353,54300.0
2010-05-04 12:50:00,59.31,59.56,59.3,59.55,175900.0,42.353,42.5315,42.3458,42.5243,175900.0
2010-05-04 13:00:00,59.55,59.55,59.48,59.51,83300.0,42.5243,42.5243,42.4744,42.4958,83300.0
2010-05-04 13:10:00,59.5,59.53,59.46,59.49,79300.0,42.4886,42.5101,42.4601,42.4815,79300.0
2010-05-04 13:20:00,59.49,59.53,59.48,59.52,59300.0,42.4815,42.5101,42.4744,42.5029,59300.0
2010-05-04 13:30:00,59.51,59.65,59.51,59.65,144700.0,42.4958,42.5958,42.4958,42.5958,144700.0
2010-05-04 13:40:00,59.64,59.94,59.64,59.94,157500.0,42.5886,42.8028,42.5886,42.8028,157500.0
2010-05-04 13:50:00,59.92,59.93,59.84,59.89,113000.0,42.7886,42.7957,42.7314,42.7671,113000.0
2010-05-04 14:00:00,59.88,59.89,59.79,59.8,78800.0,42.76,42.7671,42.6957,42.7029,78800.0
2010-05-04 14:10:00,59.81,59.92,59.75,59.78,101700.0,42.71,42.7886,42.6672,42.6886,101700.0
2010-05-04 14:20:00,59.77,59.89,59.75,59.8,74700.0,42.6814,42.7671,42.6672,42.7029,74700.0
2010-05-04 14:30:00,59.81,59.88,59.8,59.81,95300.0,42.71,42.76,42.7029,42.71,95300.0
2010-05-04 14:40:00,59.82,60.07,59.81,60.06,205400.0,42.7171,42.8957,42.71,42.8885,205400.0
2010-05-04 14:50:00,60.07,60.09,59.99,60.04,142900.0,42.8957,42.91,42.8385,42.8742,142900.0
2010-05-04 15:00:00,60.03,60.24,59.99,60.21,160900.0,42.8671,43.0171,42.8385,42.9956,160900.0
2010-05-04 15:10:00,60.22,60.35,60.22,60.35,159800.0,43.0028,43.0956,43.0028,43.0956,159800.0
2010-05-04 15:20:00,60.35,60.37,60.16,60.16,174100.0,43.0956,43.1099,42.9599,42.9599,174100.0
2010-05-04 15:30:00,60.16,60.24,59.99,60.04,209000.0,42.9599,43.0171,42.8385,42.8742,209000.0
2010-05-04 15:40:00,60.03,60.04,59.86,59.88,305700.0,42.8671,42.8742,42.7457,42.76,305700.0
2010-05-04 15:50:00,59.87,59.97,59.82,59.88,472800.0,42.7529,42.8243,42.7171,42.76,472800.0
2010-05-05 09:30:00,59.75,60.43,59.72,60.18,394500.0,42.8121,43.2993,42.7906,43.1202,394500.0
2010-05-05 09:40:00,60.18,60.24,59.9,60.2,194800.0,43.1202,43.1632,42.9195,43.1345,194800.0
2010-05-05 09:50:00,60.21,60.42,60.2,60.38,232100.0,43.1417,43.2921,43.1345,43.2635,232100.0
2010-05-05 10:00:00,60.39,60.45,60.28,60.4,308800.0,43.2706,43.3136,43.1918,43.2778,308800.0
2010-05-05 10:10:00,60.4,60.63,60.35,60.61,262700.0,43.2778,43.4426,43.242,43.4283,262700.0
2010-05-05 10:20:00,60.62,60.83,60.6,60.7,284300.0,43.4354,43.5859,43.4211,43.4928,284300.0
2010-05-05 10:30:00,60.7,60.76,60.51,60.53,183600.0,43.4928,43.5358,43.3566,43.371,183600.0
2010-05-05 10:40:00,60.52,60.64,60.52,60.55,166900.0,43.3638,43.4498,43.3638,43.3853,166900.0
2010-05-05 10:50:00,60.56,60.61,60.5,60.54,162600.0,43.3925,43.4283,43.3495,43.3781,162600.0
2010-05-05 11:00:00,60.55,60.66,60.43,60.66,258800.0,43.3853,43.4641,43.2993,43.4641,258800.0
2010-05-05 11:10:00,60.67,60.68,60.55,60.59,91200.0,43.4713,43.4784,43.3853,43.4139,91200.0
2010-05-05 11:20:00,60.59,60.77,60.58,60.65,136800.0,43.4139,43.5429,43.4068,43.4569,136800.0
2010-05-05 11:30:00,60.66,60.68,60.57,60.61,93800.0,43.4641,43.4784,43.3996,43.4283,93800.0
2010-05-05 11:40:00,60.6,60.69,60.56,60.69,92600.0,43.4211,43.4856,43.3925,43.4856,92600.0
2010-05-05 11:50:00,60.69,60.83,60.69,60.76,146500.0,43.4856,43.5859,43.4856,43.5358,146500.0
2010-05-05 12:00:00,60.76,60.79,60.7,60.72,105900.0,43.5358,43.5573,43.4928,43.5071,105900.0
2010-05-05 12:10:00,60.72,60.74,60.63,60.74,115900.0,43.5071,43.5214,43.4426,43.5214,115900.0
2010-05-05 12:20:00,60.74,60.74,60.58,60.63,103400.0,43.5214,43.5214,43.4068,43.4426,103400.0
2010-05-05 12:30:00,60.62,60.77,60.62,60.76,95000.0,43.4354,43.5429,43.4354,43.5358,95000.0
2010-05-05 12:40:00,60.77,60.77,60.57,60.69,102600.0,43.5429,43.5429,43.3996,43.4856,102600.0
2010-05-05 12:50:00,60.7,60.77,60.69,60.75,115500.0,43.4928,43.5429,43.4856,43.5286,115500.0
2010-05-05 13:00:00,60.76,60.76,60.65,60.69,113700.0,43.5358,43.5358,43.4569,43.4856,113700.0
2010-05-05 13:10:00,60.69,60.69,60.51,60.57,71900.0,43.4856,43.4856,43.3566,43.3996,71900.0
2010-05-05 13:20:00,60.56,60.69,60.55,60.64,92300.0,43.3925,43.4856,43.3853,43.4498,92300.0
2010-05-05 13:30:00,60.65,60.77,60.61,60.77,147400.0,43.4569,43.5429,43.4283,43.5429,147400.0
2010-05-05 13:40:00,60.76,60.78,60.63,60.76,140000.0,43.5358,43.5501,43.4426,43.5358,140000.0
2010-05-05 13:50:00,60.75,60.77,60.67,60.69,82200.0,43.5286,43.5429,43.4713,43.4856,82200.0
2010-05-05 14:00:00,60.69,60.69,60.53,60.61,190300.0,43.4856,43.4856,43.371,43.4283,190300.0
2010-05-05 14:10:00,60.61,60.67,60.56,60.65,145500.0,43.4283,43.4713,43.3925,43.4569,145500.0
2010-05-05 14:20:00,60.64,60.7,60.6,60.61,94600.0,43.4498,43.4928,43.4211,43.4283,94600.0
2010-05-05 14:30:00,60.61,60.61,60.51,60.52,163800.0,43.4283,43.4283,43.3566,43.3638,163800.0
2010-05-05 14:40:00,60.52,60.55,60.29,60.31,170700.0,43.3638,43.3853,43.199,43.2133,170700.0
2010-05-05 14:50:00,60.31,60.51,60.24,60.46,136300.0,43.2133,43.3566,43.1632,43.3208,136300.0
2010-05-05 15:00:00,60.47,60.47,60.34,60.46,107100.0,43.328,43.328,43.2348,43.3208,107100.0
2010-05-05 15:10:00,60.46,60.55,60.38,60.4,106800.0,43.3208,43.3853,43.2635,43.2778,106800.0
2010-05-05 15:20:00,60.39,60.54,60.36,60.47,82900.0,43.2706,43.3781,43.2491,43.328,82900.0
2010-05-05 15:30:00,60.48,60.52,60.36,60.39,110000.0,43.3351,43.3638,43.2491,43.2706,110000.0
2010-05-05 15:40:00,60.38,60.47,60.37,60.41,187900.0,43.2635,43.328,43.2563,43.285,187900.0
2010-05-05 15:50:00,60.41,60.43,60.36,60.37,351800.0,43.285,43.2993,43.2491,43.2563,351800.0
2010-05-06 09:30:00,58.95,58.95,58.07,58.25,674700.0,42.2389,42.2389,41.6083,41.7373,674700.0
2010-05-06 09:40:00,58.24,59.11,58.19,58.88,822800.0,41.7301,42.3535,41.6943,42.1887,822800.0
2010-05-06 09:50:00,58.88,58.95,58.48,58.62,288600.0,42.1887,42.2389,41.9021,42.0024,288600.0
2010-05-06 10:00:00,58.62,58.95,58.52,58.53,298500.0,42.0024,42.2389,41.9308,41.9379,298500.0
2010-05-06 10:10:00,58.53,58.7,58.33,58.58,306100.0,41.9379,42.0597,41.7946,41.9737,306100.0
2010-05-06 10:20:00,58.59,58.84,58.41,58.49,421000.0,41.9809,42.16,41.8519,41.9093,421000.0
2010-05-06 10:30:00,58.48,58.63,58.48,58.58,157000.0,41.9021,42.0096,41.9021,41.9737,157000.0
2010-05-06 10:40:00,58.59,58.66,58.54,58.65,242100.0,41.9809,42.0311,41.9451,42.0239,242100.0
2010-05-06 10:50:00,58.64,58.68,58.45,58.53,192100.0,42.0167,42.0454,41.8806,41.9379,192100.0
2010-05-06 11:00:00,58.54,58.61,58.37,58.5,174700.0,41.9451,41.9952,41.8233,41.9164,174700.0
2010-05-06 11:10:00,58.51,58.53,58.31,58.36,208900.0,41.9236,41.9379,41.7803,41.8161,208900.0
2010-05-06 11:20:00,58.36,58.64,58.34,58.62,181700.0,41.8161,42.0167,41.8018,42.0024,181700.0
2010-05-06 11:30:00,58.62,58.63,58.42,58.42,148800.0,42.0024,42.0096,41.8591,41.8591,148800.0
2010-05-06 11:40:00,58.42,58.44,58.3,58.41,170200.0,41.8591,41.8734,41.7731,41.8519,170200.0
2010-05-06 11:50:00,58.4,58.58,58.37,58.57,141300.0,41.8448,41.9737,41.8233,41.9666,141300.0
2010-05-06 12:00:00,58.57,58.68,58.56,58.61,88100.0,41.9666,42.0454,41.9594,41.9952,88100.0
2010-05-06 12:10:00,58.6,58.71,58.56,58.58,103200.0,41.9881,42.0669,41.9594,41.9737,103200.0
2010-05-06 12:20:00,58.58,58.6,58.42,58.51,71500.0,41.9737,41.9881,41.8591,41.9236,71500.0
2010-05-06 12:30:00,58.51,58.55,58.48,58.55,150300.0,41.9236,41.9522,41.9021,41.9522,150300.0
2010-05-06 12:40:00,58.54,58.55,58.44,58.47,100800.0,41.9451,41.9522,41.8734,41.8949,100800.0
2010-05-06 12:50:00,58.46,58.46,58.36,58.44,75400.0,41.8878,41.8878,41.8161,41.8734,75400.0
2010-05-06 13:00:00,58.43,58.48,58.35,58.38,109700.0,41.8663,41.9021,41.8089,41.8304,109700.0
2010-05-06 13:10:00,58.38,58.38,58.19,58.21,128800.0,41.8304,41.8304,41.6943,41.7086,128800.0
2010-05-06 13:20:00,58.21,58.26,58.1,58.25,142500.0,41.7086,41.7445,41.6298,41.7373,142500.0
2010-05-06 13:30:00,58.26,58.26,58.03,58.04,100200.0,41.7445,41.7445,41.5797,41.5868,100200.0
2010-05-06 13:40:00,58.03,58.05,57.93,57.93,198900.0,41.5797,41.594,41.508,41.508,198900.0
2010-05-06 13:50:00,57.94,58.09,57.91,58.09,117100.0,41.5152,41.6226,41.4937,41.6226,117100.0
2010-05-06 14:00:00,58.08,58.12,58.0,58.0,136000.0,41.6155,41.6441,41.5582,41.5582,136000.0
2010-05-06 14:10:00,58.02,58.06,57.87,57.89,304200.0,41.5725,41.6012,41.465,41.4793,304200.0
2010-05-06 14:20:00,57.88,58.24,57.75,58.08,374300.0,41.4722,41.7301,41.379,41.6155,374300.0
2010-05-06 14:30:00,58.09,58.11,57.72,57.8,340400.0,41.6226,41.637,41.3575,41.4149,340400.0
2010-05-06 14:40:00,57.77,57.84,55.0,56.41,688300.0,41.3934,41.4435,39.4086,40.4189,688300.0
2010-05-06 14:50:00,56.4,59.0,56.34,57.65,400800.0,40.4117,42.2747,40.3687,41.3074,400800.0
2010-05-06 15:00:00,57.65,58.31,57.2,58.13,367800.0,41.3074,41.7803,40.9849,41.6513,367800.0
2010-05-06 15:10:00,58.11,58.25,57.86,57.97,328000.0,41.637,41.7373,41.4578,41.5367,328000.0
2010-05-06 15:20:00,57.97,58.09,57.33,57.64,441700.0,41.5367,41.6226,41.0781,41.3002,441700.0
2010-05-06 15:30:00,57.64,58.12,57.64,58.01,431900.0,41.3002,41.6441,41.3002,41.5653,431900.0
2010-05-06 15:40:00,58.0,58.35,58.0,58.28,378900.0,41.5582,41.8089,41.5582,41.7588,378900.0
2010-05-06 15:50:00,58.28,58.4,57.92,58.0,710500.0,41.7588,41.8448,41.5008,41.5582,710500.0
2010-05-07 09:30:00,58.23,58.25,57.6,58.24,356100.0,41.723,41.7373,41.2716,41.7301,356100.0
2010-05-07 09:40:00,58.24,58.7,58.13,58.31,446600.0,41.7301,42.0597,41.6513,41.7803,446600.0
2010-05-07 09:50:00,58.31,58.47,57.88,57.89,183300.0,41.7803,41.8949,41.4722,41.4793,183300.0
2010-05-07 10:00:00,57.89,58.09,57.71,58.0,155600.0,41.4793,41.6226,41.3504,41.5582,155600.0
2010-05-07 10:10:00,57.99,58.07,57.71,57.75,147500.0,41.551,41.6083,41.3504,41.379,147500.0
2010-05-07 10:20:00,57.75,57.77,57.13,57.39,493600.0,41.379,41.3934,40.9348,41.1211,493600.0
2010-05-07 10:30:00,57.4,57.87,57.37,57.82,509500.0,41.1282,41.465,41.1068,41.4292,509500.0
2010-05-07 10:40:00,57.8,57.81,57.26,57.49,274300.0,41.4149,41.422,41.0279,41.1927,274300.0
2010-05-07 10:50:00,57.49,57.82,57.49,57.66,236600.0,41.1927,41.4292,41.1927,41.3145,236600.0
2010-05-07 11:00:00,57.67,57.86,57.41,57.85,244100.0,41.3217,41.4578,41.1354,41.4507,244100.0
2010-05-07 11:10:00,57.83,58.25,57.74,57.9,178500.0,41.4364,41.7373,41.3719,41.4865,178500.0
2010-05-07 11:20:00,57.91,57.98,57.65,57.79,289900.0,41.4937,41.5438,41.3074,41.4077,289900.0
2010-05-07 11:30:00,57.79,57.82,57.5,57.57,200400.0,41.4077,41.4292,41.1999,41.2501,200400.0
2010-05-07 11:40:00,57.58,57.94,57.55,57.88,120200.0,41.2572,41.5152,41.2357,41.4722,120200.0
2010-05-07 11:50:00,57.89,57.9,57.63,57.76,74600.0,41.4793,41.4865,41.293,41.3862,74600.0
2010-05-07 12:00:00,57.74,57.82,57.59,57.8,114500.0,41.3719,41.4292,41.2644,41.4149,114500.0
2010-05-07 12:10:00,57.79,57.95,57.7,57.78,165200.0,41.4077,41.5223,41.3432,41.4005,165200.0
2010-05-07 12:20:00,57.77,57.81,57.4,57.46,171300.0,41.3934,41.422,41.1282,41.1712,171300.0
2010-05-07 12:30:00,57.46,57.51,57.28,57.38,125400.0,41.1712,41.2071,41.0423,41.1139,125400.0
2010-05-07 12:40:00,57.37,57.6,57.36,57.57,85000.0,41.1068,41.2716,41.0996,41.2501,85000.0
2010-05-07 12:50:00,57.58,57.64,57.42,57.44,121100.0,41.2572,41.3002,41.1426,41.1569,121100.0
2010-05-07 13:00:00,57.44,57.55,57.35,57.36,98100.0,41.1569,41.2357,41.0924,41.0996,98100.0
2010-05-07 13:10:00,57.36,57.49,57.23,57.4,105700.0,41.0996,41.1927,41.0064,41.1282,105700.0
2010-05-07 13:20:00,57.41,57.44,57.31,57.34,129900.0,41.1354,41.1569,41.0638,41.0853,129900.0
2010-05-07 13:30:00,57.34,57.56,57.33,57.47,69300.0,41.0853,41.2429,41.0781,41.1784,69300.0
2010-05-07 13:40:00,57.47,57.67,57.47,57.61,98800.0,41.1784,41.3217,41.1784,41.2787,98800.0
2010-05-07 13:50:00,57.61,57.61,57.43,57.47,103500.0,41.2787,41.2787,41.1497,41.1784,103500.0
2010-05-07 14:00:00,57.47,57.58,57.31,57.33,191300.0,41.1784,41.2572,41.0638,41.0781,191300.0
2010-05-07 14:10:00,57.33,57.37,57.12,57.31,134000.0,41.0781,41.1068,40.9276,41.0638,134000.0
2010-05-07 14:20:00,57.31,57.32,57.01,57.03,132300.0,41.0638,41.0709,40.8488,40.8631,132300.0
2010-05-07 14:30:00,57.02,57.14,56.99,57.08,102700.0,40.856,40.942,40.8345,40.899,102700.0
2010-05-07 14:40:00,57.08,57.32,57.07,57.12,86600.0,40.899,41.0709,40.8918,40.9276,86600.0
2010-05-07 14:50:00,57.12,57.17,57.0,57.16,68900.0,40.9276,40.9634,40.8416,40.9563,68900.0
2010-05-07 15:00:00,57.16,57.18,56.86,56.88,131900.0,40.9563,40.9706,40.7413,40.7557,131900.0
2010-05-07 15:10:00,56.89,57.03,56.83,57.03,193400.0,40.7628,40.8631,40.7198,40.8631,193400.0
2010-05-07 15:20:00,57.04,57.25,57.01,57.13,333000.0,40.8703,41.0208,40.8488,40.9348,333000.0
2010-05-07 15:30:00,57.13,57.16,57.0,57.11,543400.0,40.9348,40.9563,40.8416,40.9205,543400.0
2010-05-07 15:40:00,57.11,57.39,57.11,57.33,711300.0,40.9205,41.1211,40.9205,41.0781,711300.0
2010-05-07 15:50:00,57.33,57.59,57.26,57.33,896600.0,41.0781,41.2644,41.0279,41.0781,896600.0
2010-05-10 09:30:00,58.62,58.99,58.0,58.19,394300.0,42.0024,42.2675,41.5582,41.6943,394300.0
2010-05-10 09:40:00,58.19,58.36,58.08,58.26,330900.0,41.6943,41.8161,41.6155,41.7445,330900.0
2010-05-10 09:50:00,58.25,58.29,58.08,58.17,286400.0,41.7373,41.766,41.6155,41.68,286400.0
2010-05-10 10:00:00,58.17,58.17,57.87,57.9,263500.0,41.68,41.68,41.465,41.4865,263500.0
2010-05-10 10:10:00,57.9,58.04,57.86,57.99,258700.0,41.4865,41.5868,41.4578,41.551,258700.0
2010-05-10 10:20:00,57.99,58.0,57.77,57.79,259700.0,41.551,41.5582,41.3934,41.4077,259700.0
2010-05-10 10:30:00,57.78,57.99,57.78,57.96,186800.0,41.4005,41.551,41.4005,41.5295,186800.0
2010-05-10 10:40:00,57.97,58.0,57.76,57.83,151400.0,41.5367,41.5582,41.3862,41.4364,151400.0
2010-05-10 10:50:00,57.82,57.82,57.65,57.81,187700.0,41.4292,41.4292,41.3074,41.422,187700.0
2010-05-10 11:00:00,57.82,57.96,57.77,57.78,144600.0,41.4292,41.5295,41.3934,41.4005,144600.0
2010-05-10 11:10:00,57.78,57.8,57.62,57.79,203200.0,41.4005,41.4149,41.2859,41.4077,203200.0
2010-05-10 11:20:00,57.79,57.82,57.67,57.81,122200.0,41.4077,41.4292,41.3217,41.422,122200.0
2010-05-10 11:30:00,57.83,57.9,57.76,57.85,60800.0,41.4364,41.4865,41.3862,41.4507,60800.0
2010-05-10 11:40:00,57.85,57.9,57.79,57.82,115400.0,41.4507,41.4865,41.4077,41.4292,115400.0
2010-05-10 11:50:00,57.81,58.08,57.81,58.08,116400.0,41.422,41.6155,41.422,41.6155,116400.0
2010-05-10 12:00:00,58.08,58.08,57.94,57.99,97300.0,41.6155,41.6155,41.5152,41.551,97300.0
2010-05-10 12:10:00,57.99,58.05,57.96,57.96,66100.0,41.551,41.594,41.5295,41.5295,66100.0
2010-05-10 12:20:00,57.94,58.01,57.93,57.99,52400.0,41.5152,41.5653,41.508,41.551,52400.0
2010-05-10 12:30:00,57.99,58.11,57.99,58.08,101400.0,41.551,41.637,41.551,41.6155,101400.0
2010-05-10 12:40:00,58.09,58.11,57.99,58.08,128300.0,41.6226,41.637,41.551,41.6155,128300.0
2010-05-10 12:50:00,58.08,58.13,57.99,58.0,66600.0,41.6155,41.6513,41.551,41.5582,66600.0
2010-05-10 13:00:00,58.0,58.01,57.77,57.8,93700.0,41.5582,41.5653,41.3934,41.4149,93700.0
2010-05-10 13:10:00,57.8,57.82,57.66,57.74,183800.0,41.4149,41.4292,41.3145,41.3719,183800.0
2010-05-10 13:20:00,57.75,57.75,57.65,57.7,113700.0,41.379,41.379,41.3074,41.3432,113700.0
2010-05-10 13:30:00,57.7,57.71,57.62,57.63,116700.0,41.3432,41.3504,41.2859,41.293,116700.0
2010-05-10 13:40:00,57.63,57.64,57.42,57.48,192700.0,41.293,41.3002,41.1426,41.1856,192700.0
2010-05-10 13:50:00,57.5,57.55,57.36,57.39,161000.0,41.1999,41.2357,41.0996,41.1211,161000.0
2010-05-10 14:00:00,57.38,57.42,57.2,57.42,282600.0,41.1139,41.1426,40.9849,41.1426,282600.0
2010-05-10 14:10:00,57.42,57.54,57.39,57.48,110400.0,41.1426,41.2286,41.1211,41.1856,110400.0
2010-05-10 14:20:00,57.48,57.62,57.44,57.46,166800.0,41.1856,41.2859,41.1569,41.1712,166800.0
2010-05-10 14:30:00,57.48,57.53,57.3,57.3,118800.0,41.1856,41.2214,41.0566,41.0566,118800.0
2010-05-10 14:40:00,57.29,57.45,57.25,57.44,162100.0,41.0494,41.1641,41.0208,41.1569,162100.0
2010-05-10 14:50:00,57.44,57.47,57.36,57.37,162500.0,41.1569,41.1784,41.0996,41.1068,162500.0
2010-05-10 15:00:00,57.36,57.5,57.16,57.18,393000.0,41.0996,41.1999,40.9563,40.9706,393000.0
2010-05-10 15:10:00,57.17,57.23,57.1,57.21,220800.0,40.9634,41.0064,40.9133,40.9921,220800.0
2010-05-10 15:20:00,57.21,57.27,57.11,57.23,347700.0,40.9921,41.0351,40.9205,41.0064,347700.0
2010-05-10 15:30:00,57.24,57.29,57.19,57.28,245200.0,41.0136,41.0494,40.9778,41.0423,245200.0
2010-05-10 15:40:00,57.28,57.36,57.27,57.27,317300.0,41.0423,41.0996,41.0351,41.0351,317300.0
2010-05-10 15:50:00,57.28,57.61,57.27,57.61,602700.0,41.0423,41.2787,41.0351,41.2787,602700.0
2010-05-11 09:30:00,57.4,57.85,57.27,57.81,190900.0,41.1282,41.4507,41.0351,41.422,190900.0
2010-05-11 09:40:00,57.81,58.01,57.75,57.96,170800.0,41.422,41.5653,41.379,41.5295,170800.0
2010-05-11 09:50:00,57.96,58.16,57.81,57.85,183700.0,41.5295,41.6728,41.422,41.4507,183700.0
2010-05-11 10:00:00,57.84,57.91,57.73,57.82,145200.0,41.4435,41.4937,41.3647,41.4292,145200.0
2010-05-11 10:10:00,57.82,58.05,57.81,57.96,102400.0,41.4292,41.594,41.422,41.5295,102400.0
2010-05-11 10:20:00,57.96,57.99,57.81,57.83,155300.0,41.5295,41.551,41.422,41.4364,155300.0
2010-05-11 10:30:00,57.82,58.0,57.75,58.0,140400.0,41.4292,41.5582,41.379,41.5582,140400.0
2010-05-11 10:40:00,58.01,58.14,57.94,57.99,114100.0,41.5653,41.6585,41.5152,41.551,114100.0
2010-05-11 10:50:00,57.98,58.03,57.95,58.0,78100.0,41.5438,41.5797,41.5223,41.5582,78100.0
2010-05-11 11:00:00,58.0,58.15,57.98,58.13,96000.0,41.5582,41.6656,41.5438,41.6513,96000.0
2010-05-11 11:10:00,58.15,58.19,58.04,58.07,65200.0,41.6656,41.6943,41.5868,41.6083,65200.0
2010-05-11 11:20:00,58.06,58.12,57.97,58.09,64100.0,41.6012,41.6441,41.5367,41.6226,64100.0
2010-05-11 11:30:00,58.08,58.16,57.98,58.15,120900.0,41.6155,41.6728,41.5438,41.6656,120900.0
2010-05-11 11:40:00,58.14,58.23,58.06,58.09,52200.0,41.6585,41.723,41.6012,41.6226,52200.0
2010-05-11 11:50:00,58.08,58.09,57.99,58.06,94000.0,41.6155,41.6226,41.551,41.6012,94000.0
2010-05-11 12:00:00,58.07,58.2,58.05,58.1,150100.0,41.6083,41.7015,41.594,41.6298,150100.0
2010-05-11 12:10:00,58.1,58.12,58.05,58.09,75000.0,41.6298,41.6441,41.594,41.6226,75000.0
2010-05-11 12:20:00,58.09,58.11,58.04,58.07,80600.0,41.6226,41.637,41.5868,41.6083,80600.0
2010-05-11 12:30:00,58.06,58.08,58.02,58.02,118900.0,41.6012,41.6155,41.5725,41.5725,118900.0
2010-05-11 12:40:00,58.03,58.16,58.0,58.14,112800.0,41.5797,41.6728,41.5582,41.6585,112800.0
2010-05-11 12:50:00,58.13,58.16,58.07,58.12,83900.0,41.6513,41.6728,41.6083,41.6441,83900.0
2010-05-11 13:00:00,58.11,58.16,58.09,58.1,77500.0,41.637,41.6728,41.6226,41.6298,77500.0
2010-05-11 13:10:00,58.1,58.12,58.03,58.04,102200.0,41.6298,41.6441,41.5797,41.5868,102200.0
2010-05-11 13:20:00,58.03,58.12,58.02,58.06,114000.0,41.5797,41.6441,41.5725,41.6012,114000.0
2010-05-11 13:30:00,58.06,58.18,58.04,58.13,151900.0,41.6012,41.6871,41.5868,41.6513,151900.0
2010-05-11 13:40:00,58.13,58.3,58.11,58.26,124700.0,41.6513,41.7731,41.637,41.7445,124700.0
2010-05-11 13:50:00,58.26,58.29,58.11,58.13,78200.0,41.7445,41.766,41.637,41.6513,78200.0
2010-05-11 14:00:00,58.14,58.23,58.13,58.17,130400.0,41.6585,41.723,41.6513,41.68,130400.0
2010-05-11 14:10:00,58.17,58.21,58.0,58.03,198300.0,41.68,41.7086,41.5582,41.5797,198300.0
2010-05-11 14:20:00,58.03,58.12,57.99,58.1,96500.0,41.5797,41.6441,41.551,41.6298,96500.0
2010-05-11 14:30:00,58.1,58.1,57.99,58.05,163000.0,41.6298,41.6298,41.551,41.594,163000.0
2010-05-11 14:40:00,58.04,58.07,57.91,58.06,127900.0,41.5868,41.6083,41.4937,41.6012,127900.0
2010-05-11 14:50:00,58.07,58.2,58.03,58.08,104100.0,41.6083,41.7015,41.5797,41.6155,104100.0
2010-05-11 15:00:00,58.08,58.09,57.96,58.0,192200.0,41.6155,41.6226,41.5295,41.5582,192200.0
2010-05-11 15:10:00,58.0,58.1,57.92,57.96,90800.0,41.5582,41.6298,41.5008,41.5295,90800.0
2010-05-11 15:20:00,57.96,58.08,57.93,58.08,160100.0,41.5295,41.6155,41.508,41.6155,160100.0
2010-05-11 15:30:00,58.09,58.2,58.06,58.13,310300.0,41.6226,41.7015,41.6012,41.6513,310300.0
2010-05-11 15:40:00,58.12,58.15,58.07,58.08,178800.0,41.6441,41.6656,41.6083,41.6155,178800.0
2010-05-11 15:50:00,58.07,58.11,57.94,57.94,380200.0,41.6083,41.637,41.5152,41.5152,380200.0
2010-05-12 09:30:00,58.06,58.19,57.92,58.07,122900.0,41.6012,41.6943,41.5008,41.6083,122900.0
2010-05-12 09:40:00,58.06,58.1,57.9,57.9,156500.0,41.6012,41.6298,41.4865,41.4865,156500.0
2010-05-12 09:50:00,57.9,57.99,57.79,57.96,112300.0,41.4865,41.551,41.4077,41.5295,112300.0
2010-05-12 10:00:00,57.96,57.98,57.83,57.97,120800.0,41.5295,41.5438,41.4364,41.5367,120800.0
2010-05-12 10:10:00,57.97,58.01,57.78,57.83,142400.0,41.5367,41.5653,41.4005,41.4364,142400.0
2010-05-12 10:20:00,57.83,57.84,57.66,57.76,92100.0,41.4364,41.4435,41.3145,41.3862,92100.0
2010-05-12 10:30:00,57.77,57.79,57.7,57.7,60300.0,41.3934,41.4077,41.3432,41.3432,60300.0
2010-05-12 10:40:00,57.7,57.81,57.69,57.76,42000.0,41.3432,41.422,41.336,41.3862,42000.0
2010-05-12 10:50:00,57.75,57.81,57.69,57.78,39100.0,41.379,41.422,41.336,41.4005,39100.0
2010-05-12 11:00:00,57.78,57.89,57.77,57.78,94800.0,41.4005,41.4793,41.3934,41.4005,94800.0
2010-05-12 11:10:00,57.79,57.85,57.73,57.82,76900.0,41.4077,41.4507,41.3647,41.4292,76900.0
2010-05-12 11:20:00,57.82,57.87,57.78,57.81,70400.0,41.4292,41.465,41.4005,41.422,70400.0
2010-05-12 11:30:00,57.81,57.88,57.75,57.8,53100.0,41.422,41.4722,41.379,41.4149,53100.0
2010-05-12 11:40:00,57.79,57.83,57.76,57.78,98200.0,41.4077,41.4364,41.3862,41.4005,98200.0
2010-05-12 11:50:00,57.76,57.86,57.73,57.83,64200.0,41.3862,41.4578,41.3647,41.4364,64200.0
2010-05-12 12:00:00,57.84,57.86,57.8,57.82,55200.0,41.4435,41.4578,41.4149,41.4292,55200.0
2010-05-12 12:10:00,57.82,57.85,57.8,57.85,54300.0,41.4292,41.4507,41.4149,41.4507,54300.0
2010-05-12 12:20:00,57.85,57.86,57.81,57.86,33000.0,41.4507,41.4578,41.422,41.4578,33000.0
2010-05-12 12:30:00,57.85,57.91,57.83,57.9,43700.0,41.4507,41.4937,41.4364,41.4865,43700.0
2010-05-12 12:40:00,57.9,57.9,57.83,57.85,25200.0,41.4865,41.4865,41.4364,41.4507,25200.0
2010-05-12 12:50:00,57.86,57.91,57.85,57.86,75400.0,41.4578,41.4937,41.4507,41.4578,75400.0
2010-05-12 13:00:00,57.87,57.94,57.86,57.89,46500.0,41.465,41.5152,41.4578,41.4793,46500.0
2010-05-12 13:10:00,57.89,57.94,57.87,57.91,75800.0,41.4793,41.5152,41.465,41.4937,75800.0
2010-05-12 13:20:00,57.91,57.92,57.84,57.86,65700.0,41.4937,41.5008,41.4435,41.4578,65700.0
2010-05-12 13:30:00,57.88,57.9,57.83,57.83,69400.0,41.4722,41.4865,41.4364,41.4364,69400.0
2010-05-12 13:40:00,57.83,57.84,57.76,57.84,72500.0,41.4364,41.4435,41.3862,41.4435,72500.0
2010-05-12 13:50:00,57.84,57.84,57.74,57.75,45400.0,41.4435,41.4435,41.3719,41.379,45400.0
2010-05-12 14:00:00,57.75,57.87,57.73,57.82,35800.0,41.379,41.465,41.3647,41.4292,35800.0
2010-05-12 14:10:00,57.83,57.87,57.83,57.86,62000.0,41.4364,41.465,41.4364,41.4578,62000.0
2010-05-12 14:20:00,57.86,57.87,57.79,57.8,78700.0,41.4578,41.465,41.4077,41.4149,78700.0
2010-05-12 14:30:00,57.8,57.82,57.78,57.8,68200.0,41.4149,41.4292,41.4005,41.4149,68200.0
2010-05-12 14:40:00,57.8,57.81,57.78,57.79,41600.0,41.4149,41.422,41.4005,41.4077,41600.0
2010-05-12 14:50:00,57.8,57.81,57.74,57.75,172200.0,41.4149,41.422,41.3719,41.379,172200.0
2010-05-12 15:00:00,57.75,57.91,57.74,57.9,136000.0,41.379,41.4937,41.3719,41.4865,136000.0
2010-05-12 15:10:00,57.91,57.91,57.84,57.87,88900.0,41.4937,41.4937,41.4435,41.465,88900.0
2010-05-12 15:20:00,57.87,57.87,57.8,57.83,86400.0,41.465,41.465,41.4149,41.4364,86400.0
2010-05-12 15:30:00,57.84,57.86,57.78,57.79,111800.0,41.4435,41.4578,41.4005,41.4077,111800.0
2010-05-12 15:40:00,57.8,57.86,57.79,57.85,143600.0,41.4149,41.4578,41.4077,41.4507,143600.0
2010-05-12 15:50:00,57.85,57.88,57.79,57.87,698300.0,41.4507,41.4722,41.4077,41.465,698300.0
2010-05-13 09:30:00,57.81,58.0,57.68,57.81,101000.0,41.422,41.5582,41.3289,41.422,101000.0
2010-05-13 09:40:00,57.81,57.94,57.75,57.91,63900.0,41.422,41.5152,41.379,41.4937,63900.0
2010-05-13 09:50:00,57.91,58.25,57.91,58.12,205300.0,41.4937,41.7373,41.4937,41.6441,205300.0
2010-05-13 10:00:00,58.1,58.22,58.02,58.17,86100.0,41.6298,41.7158,41.5725,41.68,86100.0
2010-05-13 10:10:00,58.15,58.3,58.08,58.25,79700.0,41.6656,41.7731,41.6155,41.7373,79700.0
2010-05-13 10:20:00,58.25,58.27,58.2,58.26,68900.0,41.7373,41.7516,41.7015,41.7445,68900.0
2010-05-13 10:30:00,58.26,58.38,58.21,58.38,116800.0,41.7445,41.8304,41.7086,41.8304,116800.0
2010-05-13 10:40:00,58.38,58.48,58.37,58.41,96100.0,41.8304,41.9021,41.8233,41.8519,96100.0
2010-05-13 10:50:00,58.41,58.47,58.38,58.41,70800.0,41.8519,41.8949,41.8304,41.8519,70800.0
2010-05-13 11:00:00,58.41,58.42,58.3,58.35,79200.0,41.8519,41.8591,41.7731,41.8089,79200.0
2010-05-13 11:10:00,58.36,58.42,58.36,58.4,53700.0,41.8161,41.8591,41.8161,41.8448,53700.0
2010-05-13 11:20:00,58.41,58.49,58.35,58.38,64800.0,41.8519,41.9093,41.8089,41.8304,64800.0
2010-05-13 11:30:00,58.37,58.38,58.28,58.31,53000.0,41.8233,41.8304,41.7588,41.7803,53000.0
2010-05-13 11:40:00,58.31,58.34,58.27,58.28,41600.0,41.7803,41.8018,41.7516,41.7588,41600.0
2010-05-13 11:50:00,58.28,58.28,58.14,58.16,110900.0,41.7588,41.7588,41.6585,41.6728,110900.0
2010-05-13 12:00:00,58.16,58.28,58.15,58.21,82200.0,41.6728,41.7588,41.6656,41.7086,82200.0
2010-05-13 12:10:00,58.21,58.26,58.17,58.23,52500.0,41.7086,41.7445,41.68,41.723,52500.0
2010-05-13 12:20:00,58.24,58.27,58.22,58.26,37300.0,41.7301,41.7516,41.7158,41.7445,37300.0
2010-05-13 12:30:00,58.26,58.27,58.19,58.19,29800.0,41.7445,41.7516,41.6943,41.6943,29800.0
2010-05-13 12:40:00,58.19,58.29,58.16,58.2,35700.0,41.6943,41.766,41.6728,41.7015,35700.0
2010-05-13 12:50:00,58.21,58.23,58.18,58.19,27800.0,41.7086,41.723,41.6871,41.6943,27800.0
2010-05-13 13:00:00,58.18,58.21,58.13,58.19,70700.0,41.6871,41.7086,41.6513,41.6943,70700.0
2010-05-13 13:10:00,58.19,58.3,58.15,58.29,65800.0,41.6943,41.7731,41.6656,41.766,65800.0
2010-05-13 13:20:00,58.29,58.34,58.27,58.34,60700.0,41.766,41.8018,41.7516,41.8018,60700.0
2010-05-13 13:30:00,58.34,58.48,58.33,58.38,80600.0,41.8018,41.9021,41.7946,41.8304,80600.0
2010-05-13 13:40:00,58.38,58.42,58.27,58.28,79900.0,41.8304,41.8591,41.7516,41.7588,79900.0
2010-05-13 13:50:00,58.28,58.33,58.21,58.31,82000.0,41.7588,41.7946,41.7086,41.7803,82000.0
2010-05-13 14:00:00,58.3,58.38,58.3,58.38,44300.0,41.7731,41.8304,41.7731,41.8304,44300.0
2010-05-13 14:10:00,58.38,58.46,58.37,58.45,51300.0,41.8304,41.8878,41.8233,41.8806,51300.0
2010-05-13 14:20:00,58.45,58.46,58.37,58.4,65100.0,41.8806,41.8878,41.8233,41.8448,65100.0
2010-05-13 14:30:00,58.39,58.4,58.26,58.32,115500.0,41.8376,41.8448,41.7445,41.7874,115500.0
2010-05-13 14:40:00,58.31,58.35,58.27,58.29,55000.0,41.7803,41.8089,41.7516,41.766,55000.0
2010-05-13 14:50:00,58.29,58.29,58.13,58.2,112300.0,41.766,41.766,41.6513,41.7015,112300.0
2010-05-13 15:00:00,58.2,58.24,58.15,58.16,93200.0,41.7015,41.7301,41.6656,41.6728,93200.0
2010-05-13 15:10:00,58.17,58.19,57.91,57.92,242100.0,41.68,41.6943,41.4937,41.5008,242100.0
2010-05-13 15:20:00,57.92,57.95,57.9,57.95,142700.0,41.5008,41.5223,41.4865,41.5223,142700.0
2010-05-13 15:30:00,57.95,57.96,57.73,57.77,210700.0,41.5223,41.5295,41.3647,41.3934,210700.0
2010-05-13 15:40:00,57.76,57.8,57.6,57.76,441900.0,41.3862,41.4149,41.2716,41.3862,441900.0
2010-05-13 15:50:00,57.77,57.84,57.6,57.65,461300.0,41.3934,41.4435,41.2716,41.3074,461300.0
2010-05-14 09:30:00,57.26,57.74,57.26,57.4,160600.0,41.0279,41.3719,41.0279,41.1282,160600.0
2010-05-14 09:40:00,57.4,57.46,57.23,57.27,165400.0,41.1282,41.1712,41.0064,41.0351,165400.0
2010-05-14 09:50:00,57.26,57.45,57.26,57.38,96400.0,41.0279,41.1641,41.0279,41.1139,96400.0
2010-05-14 10:00:00,57.38,57.47,57.21,57.45,103600.0,41.1139,41.1784,40.9921,41.1641,103600.0
2010-05-14 10:10:00,57.46,57.63,57.44,57.58,83200.0,41.1712,41.293,41.1569,41.2572,83200.0
2010-05-14 10:20:00,57.57,57.74,57.55,57.63,80800.0,41.2501,41.3719,41.2357,41.293,80800.0
2010-05-14 10:30:00,57.63,57.77,57.53,57.56,85700.0,41.293,41.3934,41.2214,41.2429,85700.0
2010-05-14 10:40:00,57.56,57.75,57.48,57.75,75400.0,41.2429,41.379,41.1856,41.379,75400.0
2010-05-14 10:50:00,57.74,57.88,57.74,57.83,87900.0,41.3719,41.4722,41.3719,41.4364,87900.0
2010-05-14 11:00:00,57.83,57.86,57.73,57.8,116200.0,41.4364,41.4578,41.3647,41.4149,116200.0
2010-05-14 11:10:00,57.79,57.79,57.68,57.73,92300.0,41.4077,41.4077,41.3289,41.3647,92300.0
2010-05-14 11:20:00,57.73,57.88,57.71,57.73,223200.0,41.3647,41.4722,41.3504,41.3647,223200.0
2010-05-14 11:30:00,57.73,57.97,57.7,57.93,151800.0,41.3647,41.5367,41.3432,41.508,151800.0
2010-05-14 11:40:00,57.93,57.93,57.83,57.89,65600.0,41.508,41.508,41.4364,41.4793,65600.0
2010-05-14 11:50:00,57.89,57.91,57.81,57.86,66200.0,41.4793,41.4937,41.422,41.4578,66200.0
2010-05-14 12:00:00,57.86,57.89,57.7,57.77,86700.0,41.4578,41.4793,41.3432,41.3934,86700.0
2010-05-14 12:10:00,57.77,57.95,57.77,57.9,114100.0,41.3934,41.5223,41.3934,41.4865,114100.0
2010-05-14 12:20:00,57.89,57.97,57.79,57.95,192800.0,41.4793,41.5367,41.4077,41.5223,192800.0
2010-05-14 12:30:00,57.96,58.05,57.93,58.04,98500.0,41.5295,41.594,41.508,41.5868,98500.0
2010-05-14 12:40:00,58.04,58.08,57.89,57.92,68400.0,41.5868,41.6155,41.4793,41.5008,68400.0
2010-05-14 12:50:00,57.92,58.07,57.92,58.06,56400.0,41.5008,41.6083,41.5008,41.6012,56400.0
2010-05-14 13:00:00,58.06,58.12,58.0,58.03,76400.0,41.6012,41.6441,41.5582,41.5797,76400.0
2010-05-14 13:10:00,58.03,58.06,57.86,57.87,58400.0,41.5797,41.6012,41.4578,41.465,58400.0
2010-05-14 13:20:00,57.87,57.9,57.76,57.8,87900.0,41.465,41.4865,41.3862,41.4149,87900.0
2010-05-14 13:30:00,57.79,57.8,57.64,57.65,106900.0,41.4077,41.4149,41.3002,41.3074,106900.0
2010-05-14 13:40:00,57.66,57.74,57.62,57.72,62300.0,41.3145,41.3719,41.2859,41.3575,62300.0
2010-05-14 13:50:00,57.72,57.78,57.65,57.69,53100.0,41.3575,41.4005,41.3074,41.336,53100.0
2010-05-14 14:00:00,57.69,57.72,57.58,57.61,84300.0,41.336,41.3575,41.2572,41.2787,84300.0
2010-05-14 14:10:00,57.61,57.61,57.47,57.5,76200.0,41.2787,41.2787,41.1784,41.1999,76200.0
2010-05-14 14:20:00,57.5,57.59,57.49,57.56,62500.0,41.1999,41.2644,41.1927,41.2429,62500.0
2010-05-14 14:30:00,57.56,57.6,57.51,57.58,74200.0,41.2429,41.2716,41.2071,41.2572,74200.0
2010-05-14 14:40:00,57.58,57.62,57.52,57.58,59900.0,41.2572,41.2859,41.2142,41.2572,59900.0
2010-05-14 14:50:00,57.59,57.63,57.48,57.5,91000.0,41.2644,41.293,41.1856,41.1999,91000.0
2010-05-14 15:00:00,57.5,57.57,57.5,57.56,70400.0,41.1999,41.2501,41.1999,41.2429,70400.0
2010-05-14 15:10:00,57.56,57.65,57.55,57.61,140200.0,41.2429,41.3074,41.2357,41.2787,140200.0
2010-05-14 15:20:00,57.62,57.7,57.59,57.7,180900.0,41.2859,41.3432,41.2644,41.3432,180900.0
2010-05-14 15:30:00,57.7,57.74,57.6,57.68,164500.0,41.3432,41.3719,41.2716,41.3289,164500.0
2010-05-14 15:40:00,57.68,57.79,57.67,57.69,211300.0,41.3289,41.4077,41.3217,41.336,211300.0
2010-05-14 15:50:00,57.68,57.89,57.65,57.74,541800.0,41.3289,41.4793,41.3074,41.3719,541800.0
2010-05-17 09:30:00,57.82,58.08,57.82,58.01,116600.0,41.4292,41.6155,41.4292,41.5653,116600.0
2010-05-17 09:40:00,58.0,58.06,57.92,57.95,70600.0,41.5582,41.6012,41.5008,41.5223,70600.0
2010-05-17 09:50:00,57.95,58.01,57.85,57.96,72900.0,41.5223,41.5653,41.4507,41.5295,72900.0
2010-05-17 10:00:00,57.97,58.05,57.87,57.94,69500.0,41.5367,41.594,41.465,41.5152,69500.0
2010-05-17 10:10:00,57.93,58.25,57.89,58.23,91400.0,41.508,41.7373,41.4793,41.723,91400.0
2010-05-17 10:20:00,58.24,58.26,58.0,58.1,57100.0,41.7301,41.7445,41.5582,41.6298,57100.0
2010-05-17 10:30:00,58.11,58.44,58.1,58.38,150400.0,41.637,41.8734,41.6298,41.8304,150400.0
2010-05-17 10:40:00,58.36,58.38,58.09,58.16,63400.0,41.8161,41.8304,41.6226,41.6728,63400.0
2010-05-17 10:50:00,58.16,58.3,58.15,58.23,55400.0,41.6728,41.7731,41.6656,41.723,55400.0
2010-05-17 11:00:00,58.22,58.28,58.15,58.21,46400.0,41.7158,41.7588,41.6656,41.7086,46400.0
2010-05-17 11:10:00,58.21,58.21,57.95,57.96,85300.0,41.7086,41.7086,41.5223,41.5295,85300.0
2010-05-17 11:20:00,57.95,58.01,57.9,57.95,92900.0,41.5223,41.5653,41.4865,41.5223,92900.0
2010-05-17 11:30:00,57.94,57.99,57.9,57.92,47400.0,41.5152,41.551,41.4865,41.5008,47400.0
2010-05-17 11:40:00,57.93,58.04,57.92,58.0,74300.0,41.508,41.5868,41.5008,41.5582,74300.0
2010-05-17 11:50:00,58.0,58.0,57.88,58.0,92300.0,41.5582,41.5582,41.4722,41.5582,92300.0
2010-05-17 12:00:00,57.99,57.99,57.53,57.63,286600.0,41.551,41.551,41.2214,41.293,286600.0
2010-05-17 12:10:00,57.62,57.85,57.6,57.8,89800.0,41.2859,41.4507,41.2716,41.4149,89800.0
2010-05-17 12:20:00,57.8,57.81,57.71,57.71,62000.0,41.4149,41.422,41.3504,41.3504,62000.0
2010-05-17 12:30:00,57.72,57.81,57.72,57.73,48100.0,41.3575,41.422,41.3575,41.3647,48100.0
2010-05-17 12:40:00,57.74,57.78,57.68,57.73,33100.0,41.3719,41.4005,41.3289,41.3647,33100.0
2010-05-17 12:50:00,57.73,57.74,57.65,57.72,33300.0,41.3647,41.3719,41.3074,41.3575,33300.0
2010-05-17 13:00:00,57.72,57.8,57.71,57.77,31100.0,41.3575,41.4149,41.3504,41.3934,31100.0
2010-05-17 13:10:00,57.78,58.03,57.78,58.02,73500.0,41.4005,41.5797,41.4005,41.5725,73500.0
2010-05-17 13:20:00,58.01,58.19,57.99,58.19,88700.0,41.5653,41.6943,41.551,41.6943,88700.0
2010-05-17 13:30:00,58.18,58.25,58.06,58.07,113200.0,41.6871,41.7373,41.6012,41.6083,113200.0
2010-05-17 13:40:00,58.06,58.07,57.98,58.03,40300.0,41.6012,41.6083,41.5438,41.5797,40300.0
2010-05-17 13:50:00,58.03,58.16,58.01,58.15,40600.0,41.5797,41.6728,41.5653,41.6656,40600.0
2010-05-17 14:00:00,58.15,58.21,58.03,58.04,67900.0,41.6656,41.7086,41.5797,41.5868,67900.0
2010-05-17 14:10:00,58.03,58.04,57.93,57.96,258900.0,41.5797,41.5868,41.508,41.5295,258900.0
2010-05-17 14:20:00,57.96,57.98,57.93,57.98,78700.0,41.5295,41.5438,41.508,41.5438,78700.0
2010-05-17 14:30:00,57.97,58.01,57.89,57.98,106200.0,41.5367,41.5653,41.4793,41.5438,106200.0
2010-05-17 14:40:00,57.98,58.11,57.98,58.06,95900.0,41.5438,41.637,41.5438,41.6012,95900.0
2010-05-17 14:50:00,58.05,58.18,58.03,58.16,67500.0,41.594,41.6871,41.5797,41.6728,67500.0
2010-05-17 15:00:00,58.16,58.28,58.12,58.2,182400.0,41.6728,41.7588,41.6441,41.7015,182400.0
2010-05-17 15:10:00,58.2,58.25,58.05,58.08,103300.0,41.7015,41.7373,41.594,41.6155,103300.0
2010-05-17 15:20:00,58.09,58.2,58.05,58.19,99000.0,41.6226,41.7015,41.594,41.6943,99000.0
2010-05-17 15:30:00,58.18,58.4,58.18,58.4,130500.0,41.6871,41.8448,41.6871,41.8448,130500.0
2010-05-17 15:40:00,58.4,58.44,58.31,58.35,199900.0,41.8448,41.8734,41.7803,41.8089,199900.0
2010-05-17 15:50:00,58.34,58.42,58.32,58.34,316600.0,41.8018,41.8591,41.7874,41.8018,316600.0
2010-05-18 09:30:00,58.64,58.87,58.56,58.75,83700.0,42.0167,42.1815,41.9594,42.0956,83700.0
2010-05-18 09:40:00,58.76,58.99,58.76,58.91,88700.0,42.1027,42.2675,42.1027,42.2102,88700.0
2010-05-18 09:50:00,58.91,58.97,58.83,58.87,137500.0,42.2102,42.2532,42.1529,42.1815,137500.0
2010-05-18 10:00:00,58.87,58.9,58.81,58.82,93600.0,42.1815,42.203,42.1385,42.1457,93600.0
2010-05-18 10:10:00,58.81,58.81,58.61,58.79,98100.0,42.1385,42.1385,41.9952,42.1242,98100.0
2010-05-18 10:20:00,58.8,58.8,58.66,58.67,44300.0,42.1314,42.1314,42.0311,42.0382,44300.0
2010-05-18 10:30:00,58.67,58.68,58.48,58.57,200600.0,42.0382,42.0454,41.9021,41.9666,200600.0
2010-05-18 10:40:00,58.58,58.59,58.35,58.38,98500.0,41.9737,41.9809,41.8089,41.8304,98500.0
2010-05-18 10:50:00,58.37,58.6,58.35,58.58,168200.0,41.8233,41.9881,41.8089,41.9737,168200.0
2010-05-18 11:00:00,58.57,58.64,58.42,58.5,122300.0,41.9666,42.0167,41.8591,41.9164,122300.0
2010-05-18 11:10:00,58.51,58.57,58.38,58.41,83500.0,41.9236,41.9666,41.8304,41.8519,83500.0
2010-05-18 11:20:00,58.41,58.56,58.38,58.49,99100.0,41.8519,41.9594,41.8304,41.9093,99100.0
2010-05-18 11:30:00,58.5,58.5,58.4,58.4,75200.0,41.9164,41.9164,41.8448,41.8448,75200.0
2010-05-18 11:40:00,58.4,58.42,58.24,58.27,79100.0,41.8448,41.8591,41.7301,41.7516,79100.0
2010-05-18 11:50:00,58.27,58.3,58.22,58.22,43400.0,41.7516,41.7731,41.7158,41.7158,43400.0
2010-05-18 12:00:00,58.22,58.32,58.14,58.25,58800.0,41.7158,41.7874,41.6585,41.7373,58800.0
2010-05-18 12:10:00,58.25,58.36,58.21,58.3,28600.0,41.7373,41.8161,41.7086,41.7731,28600.0
2010-05-18 12:20:00,58.31,58.34,58.25,58.3,59900.0,41.7803,41.8018,41.7373,41.7731,59900.0
2010-05-18 12:30:00,58.3,58.34,58.21,58.3,73000.0,41.7731,41.8018,41.7086,41.7731,73000.0
2010-05-18 12:40:00,58.3,58.35,58.29,58.33,46500.0,41.7731,41.8089,41.766,41.7946,46500.0
2010-05-18 12:50:00,58.33,58.35,58.12,58.15,91500.0,41.7946,41.8089,41.6441,41.6656,91500.0
2010-05-18 13:00:00,58.14,58.27,58.05,58.21,211500.0,41.6585,41.7516,41.594,41.7086,211500.0
2010-05-18 13:10:00,58.2,58.26,58.1,58.2,123300.0,41.7015,41.7445,41.6298,41.7015,123300.0
2010-05-18 13:20:00,58.21,58.28,58.18,58.2,52700.0,41.7086,41.7588,41.6871,41.7015,52700.0
2010-05-18 13:30:00,58.2,58.24,58.04,58.1,170400.0,41.7015,41.7301,41.5868,41.6298,170400.0
2010-05-18 13:40:00,58.1,58.18,57.99,58.08,120100.0,41.6298,41.6871,41.551,41.6155,120100.0
2010-05-18 13:50:00,58.08,58.11,57.87,57.88,123900.0,41.6155,41.637,41.465,41.4722,123900.0
2010-05-18 14:00:00,57.88,58.02,57.88,57.98,82600.0,41.4722,41.5725,41.4722,41.5438,82600.0
2010-05-18 14:10:00,57.98,58.07,57.96,58.0,63700.0,41.5438,41.6083,41.5295,41.5582,63700.0
2010-05-18 14:20:00,58.0,58.02,57.79,57.96,132400.0,41.5582,41.5725,41.4077,41.5295,132400.0
2010-05-18 14:30:00,57.97,57.98,57.75,57.84,77000.0,41.5367,41.5438,41.379,41.4435,77000.0
2010-05-18 14:40:00,57.84,57.97,57.74,57.91,73400.0,41.4435,41.5367,41.3719,41.4937,73400.0
2010-05-18 14:50:00,57.88,57.9,57.78,57.87,69300.0,41.4722,41.4865,41.4005,41.465,69300.0
2010-05-18 15:00:00,57.87,57.92,57.68,57.88,108200.0,41.465,41.5008,41.3289,41.4722,108200.0
2010-05-18 15:10:00,57.87,58.17,57.87,58.0,101700.0,41.465,41.68,41.465,41.5582,101700.0
2010-05-18 15:20:00,58.0,58.02,57.8,57.81,73600.0,41.5582,41.5725,41.4149,41.422,73600.0
2010-05-18 15:30:00,57.81,57.84,57.75,57.78,182200.0,41.422,41.4435,41.379,41.4005,182200.0
2010-05-18 15:40:00,57.78,57.92,57.73,57.79,141900.0,41.4005,41.5008,41.3647,41.4077,141900.0
2010-05-18 15:50:00,57.78,57.9,57.74,57.82,275500.0,41.4005,41.4865,41.3719,41.4292,275500.0
2010-05-19 09:30:00,57.52,58.12,57.49,58.06,136300.0,41.2142,41.6441,41.1927,41.6012,136300.0
2010-05-19 09:40:00,58.07,58.42,58.03,58.42,141000.0,41.6083,41.8591,41.5797,41.8591,141000.0
2010-05-19 09:50:00,58.42,58.48,58.25,58.3,146200.0,41.8591,41.9021,41.7373,41.7731,146200.0
2010-05-19 10:00:00,58.3,58.31,58.0,58.03,107600.0,41.7731,41.7803,41.5582,41.5797,107600.0
2010-05-19 10:10:00,58.03,58.07,57.74,57.78,84200.0,41.5797,41.6083,41.3719,41.4005,84200.0
2010-05-19 10:20:00,57.77,58.01,57.68,57.95,78300.0,41.3934,41.5653,41.3289,41.5223,78300.0
2010-05-19 10:30:00,57.98,58.16,57.89,57.89,78700.0,41.5438,41.6728,41.4793,41.4793,78700.0
2010-05-19 10:40:00,57.89,57.99,57.73,57.74,107000.0,41.4793,41.551,41.3647,41.3719,107000.0
2010-05-19 10:50:00,57.74,57.95,57.72,57.88,152300.0,41.3719,41.5223,41.3575,41.4722,152300.0
2010-05-19 11:00:00,57.89,57.97,57.79,57.86,59800.0,41.4793,41.5367,41.4077,41.4578,59800.0
2010-05-19 11:10:00,57.86,57.89,57.71,57.73,84300.0,41.4578,41.4793,41.3504,41.3647,84300.0
2010-05-19 11:20:00,57.74,57.74,57.58,57.68,44300.0,41.3719,41.3719,41.2572,41.3289,44300.0
2010-05-19 11:30:00,57.68,57.79,57.61,57.75,47300.0,41.3289,41.4077,41.2787,41.379,47300.0
2010-05-19 11:40:00,57.75,57.75,57.53,57.55,148800.0,41.379,41.379,41.2214,41.2357,148800.0
2010-05-19 11:50:00,57.55,57.64,57.5,57.61,179900.0,41.2357,41.3002,41.1999,41.2787,179900.0
2010-05-19 12:00:00,57.61,57.73,57.56,57.59,54300.0,41.2787,41.3647,41.2429,41.2644,54300.0
2010-05-19 12:10:00,57.58,57.65,57.58,57.65,95000.0,41.2572,41.3074,41.2572,41.3074,95000.0
2010-05-19 12:20:00,57.66,57.75,57.56,57.74,82900.0,41.3145,41.379,41.2429,41.3719,82900.0
2010-05-19 12:30:00,57.73,57.73,57.6,57.64,50000.0,41.3647,41.3647,41.2716,41.3002,50000.0
2010-05-19 12:40:00,57.65,57.66,57.58,57.59,36700.0,41.3074,41.3145,41.2572,41.2644,36700.0
2010-05-19 12:50:00,57.59,57.78,57.59,57.78,48700.0,41.2644,41.4005,41.2644,41.4005,48700.0
2010-05-19 13:00:00,57.78,57.85,57.73,57.8,92300.0,41.4005,41.4507,41.3647,41.4149,92300.0
2010-05-19 13:10:00,57.8,57.89,57.77,57.89,47500.0,41.4149,41.4793,41.3934,41.4793,47500.0
2010-05-19 13:20:00,57.89,57.97,57.87,57.91,74500.0,41.4793,41.5367,41.465,41.4937,74500.0
2010-05-19 13:30:00,57.9,58.1,57.89,58.05,109100.0,41.4865,41.6298,41.4793,41.594,109100.0
2010-05-19 13:40:00,58.05,58.23,58.05,58.23,63100.0,41.594,41.723,41.594,41.723,63100.0
2010-05-19 13:50:00,58.22,58.24,58.13,58.19,58500.0,41.7158,41.7301,41.6513,41.6943,58500.0
2010-05-19 14:00:00,58.19,58.26,58.13,58.15,82300.0,41.6943,41.7445,41.6513,41.6656,82300.0
2010-05-19 14:10:00,58.18,58.18,58.04,58.04,50900.0,41.6871,41.6871,41.5868,41.5868,50900.0
2010-05-19 14:20:00,58.05,58.09,57.93,57.99,56100.0,41.594,41.6226,41.508,41.551,56100.0
2010-05-19 14:30:00,58.0,58.01,57.86,57.88,93300.0,41.5582,41.5653,41.4578,41.4722,93300.0
2010-05-19 14:40:00,57.88,58.13,57.86,58.11,58300.0,41.4722,41.6513,41.4578,41.637,58300.0
2010-05-19 14:50:00,58.1,58.13,58.02,58.07,55700.0,41.6298,41.6513,41.5725,41.6083,55700.0
2010-05-19 15:00:00,58.06,58.11,57.88,57.91,118000.0,41.6012,41.637,41.4722,41.4937,118000.0
2010-05-19 15:10:00,57.91,57.99,57.85,57.96,86900.0,41.4937,41.551,41.4507,41.5295,86900.0
2010-05-19 15:20:00,57.97,58.02,57.88,58.0,113700.0,41.5367,41.5725,41.4722,41.5582,113700.0
2010-05-19 15:30:00,58.0,58.07,57.88,58.03,135700.0,41.5582,41.6083,41.4722,41.5797,135700.0
2010-05-19 15:40:00,58.05,58.08,57.89,57.9,242600.0,41.594,41.6155,41.4793,41.4865,242600.0
2010-05-19 15:50:00,57.91,57.94,57.73,57.77,514800.0,41.4937,41.5152,41.3647,41.3934,514800.0
2010-05-20 09:30:00,57.0,57.49,56.97,57.4,229800.0,40.8416,41.1927,40.8201,41.1282,229800.0
2010-05-20 09:40:00,57.39,57.41,57.22,57.31,299600.0,41.1211,41.1354,40.9993,41.0638,299600.0
2010-05-20 09:50:00,57.29,57.5,57.28,57.39,87200.0,41.0494,41.1999,41.0423,41.1211,87200.0
2010-05-20 10:00:00,57.4,57.52,57.32,57.34,215200.0,41.1282,41.2142,41.0709,41.0853,215200.0
2010-05-20 10:10:00,57.34,57.34,57.03,57.09,195300.0,41.0853,41.0853,40.8631,40.9061,195300.0
2010-05-20 10:20:00,57.09,57.15,56.82,57.15,219200.0,40.9061,40.9491,40.7127,40.9491,219200.0
2010-05-20 10:30:00,57.15,57.25,57.09,57.09,114500.0,40.9491,41.0208,40.9061,40.9061,114500.0
2010-05-20 10:40:00,57.09,57.35,57.04,57.16,227200.0,40.9061,41.0924,40.8703,40.9563,227200.0
2010-05-20 10:50:00,57.17,57.35,57.17,57.25,131100.0,40.9634,41.0924,40.9634,41.0208,131100.0
2010-05-20 11:00:00,57.24,57.3,57.16,57.18,123100.0,41.0136,41.0566,40.9563,40.9706,123100.0
2010-05-20 11:10:00,57.19,57.22,56.98,57.09,139900.0,40.9778,40.9993,40.8273,40.9061,139900.0
2010-05-20 11:20:00,57.09,57.35,57.08,57.32,114500.0,40.9061,41.0924,40.899,41.0709,114500.0
2010-05-20 11:30:00,57.32,57.35,57.23,57.32,99500.0,41.0709,41.0924,41.0064,41.0709,99500.0
2010-05-20 11:40:00,57.33,57.34,57.22,57.3,117200.0,41.0781,41.0853,40.9993,41.0566,117200.0
2010-05-20 11:50:00,57.29,57.31,57.17,57.18,128300.0,41.0494,41.0638,40.9634,40.9706,128300.0
2010-05-20 12:00:00,57.18,57.3,57.17,57.28,82300.0,40.9706,41.0566,40.9634,41.0423,82300.0
2010-05-20 12:10:00,57.26,57.26,57.06,57.09,87500.0,41.0279,41.0279,40.8846,40.9061,87500.0
2010-05-20 12:20:00,57.09,57.16,57.08,57.13,70400.0,40.9061,40.9563,40.899,40.9348,70400.0
2010-05-20 12:30:00,57.13,57.18,57.07,57.13,85900.0,40.9348,40.9706,40.8918,40.9348,85900.0
2010-05-20 12:40:00,57.13,57.15,57.08,57.09,67200.0,40.9348,40.9491,40.899,40.9061,67200.0
2010-05-20 12:50:00,57.09,57.1,56.77,56.78,153900.0,40.9061,40.9133,40.6768,40.684,153900.0
2010-05-20 13:00:00,56.78,57.03,56.75,57.01,108300.0,40.684,40.8631,40.6625,40.8488,108300.0
2010-05-20 13:10:00,57.0,57.13,56.98,57.13,76800.0,40.8416,40.9348,40.8273,40.9348,76800.0
2010-05-20 13:20:00,57.13,57.32,57.08,57.18,94100.0,40.9348,41.0709,40.899,40.9706,94100.0
2010-05-20 13:30:00,57.17,57.3,57.11,57.11,93400.0,40.9634,41.0566,40.9205,40.9205,93400.0
2010-05-20 13:40:00,57.12,57.18,57.04,57.1,115900.0,40.9276,40.9706,40.8703,40.9133,115900.0
2010-05-20 13:50:00,57.1,57.14,56.94,56.97,106900.0,40.9133,40.942,40.7986,40.8201,106900.0
2010-05-20 14:00:00,56.97,57.03,56.76,56.9,230900.0,40.8201,40.8631,40.6697,40.77,230900.0
2010-05-20 14:10:00,56.9,57.08,56.87,57.08,183400.0,40.77,40.899,40.7485,40.899,183400.0
2010-05-20 14:20:00,57.07,57.2,57.06,57.14,232100.0,40.8918,40.9849,40.8846,40.942,232100.0
2010-05-20 14:30:00,57.12,57.35,57.08,57.31,158400.0,40.9276,41.0924,40.899,41.0638,158400.0
2010-05-20 14:40:00,57.31,57.45,57.22,57.34,277200.0,41.0638,41.1641,40.9993,41.0853,277200.0
2010-05-20 14:50:00,57.33,57.48,57.25,57.3,140900.0,41.0781,41.1856,41.0208,41.0566,140900.0
2010-05-20 15:00:00,57.31,57.42,57.23,57.3,264200.0,41.0638,41.1426,41.0064,41.0566,264200.0
2010-05-20 15:10:00,57.3,57.43,57.21,57.34,289400.0,41.0566,41.1497,40.9921,41.0853,289400.0
2010-05-20 15:20:00,57.34,57.34,57.19,57.21,175900.0,41.0853,41.0853,40.9778,40.9921,175900.0
2010-05-20 15:30:00,57.21,57.29,57.15,57.2,113900.0,40.9921,41.0494,40.9491,40.9849,113900.0
2010-05-20 15:40:00,57.21,57.22,56.83,56.9,286500.0,40.9921,40.9993,40.7198,40.77,286500.0
2010-05-20 15:50:00,56.9,56.94,56.56,56.56,539000.0,40.77,40.7986,40.5264,40.5264,539000.0
2010-05-21 09:30:00,55.92,56.86,55.79,56.78,1015900.0,40.0678,40.7413,39.9747,40.684,1015900.0
2010-05-21 09:40:00,56.79,57.17,56.71,57.13,194300.0,40.6912,40.9634,40.6339,40.9348,194300.0
2010-05-21 09:50:00,57.11,57.73,57.1,57.47,352000.0,40.9205,41.3647,40.9133,41.1784,352000.0
2010-05-21 10:00:00,57.46,57.47,57.25,57.26,211700.0,41.1712,41.1784,41.0208,41.0279,211700.0
2010-05-21 10:10:00,57.26,57.39,57.02,57.04,222200.0,41.0279,41.1211,40.856,40.8703,222200.0
2010-05-21 10:20:00,57.05,57.06,56.84,56.93,192900.0,40.8775,40.8846,40.727,40.7915,192900.0
2010-05-21 10:30:00,56.93,57.18,56.86,57.12,186900.0,40.7915,40.9706,40.7413,40.9276,186900.0
2010-05-21 10:40:00,57.13,57.21,57.02,57.14,125600.0,40.9348,40.9921,40.856,40.942,125600.0
2010-05-21 10:50:00,57.14,57.24,57.02,57.22,103500.0,40.942,41.0136,40.856,40.9993,103500.0
2010-05-21 11:00:00,57.23,57.36,57.2,57.26,113500.0,41.0064,41.0996,40.9849,41.0279,113500.0
2010-05-21 11:10:00,57.27,57.39,57.17,57.36,86100.0,41.0351,41.1211,40.9634,41.0996,86100.0
2010-05-21 11:20:00,57.35,57.51,57.32,57.39,87800.0,41.0924,41.2071,41.0709,41.1211,87800.0
2010-05-21 11:30:00,57.38,57.52,57.29,57.51,93800.0,41.1139,41.2142,41.0494,41.2071,93800.0
2010-05-21 11:40:00,57.51,57.68,57.49,57.51,113800.0,41.2071,41.3289,41.1927,41.2071,113800.0
2010-05-21 11:50:00,57.52,57.66,57.43,57.48,97300.0,41.2142,41.3145,41.1497,41.1856,97300.0
2010-05-21 12:00:00,57.49,57.49,57.29,57.35,68400.0,41.1927,41.1927,41.0494,41.0924,68400.0
2010-05-21 12:10:00,57.36,57.42,57.26,57.42,54200.0,41.0996,41.1426,41.0279,41.1426,54200.0
2010-05-21 12:20:00,57.42,57.44,57.33,57.35,32700.0,41.1426,41.1569,41.0781,41.0924,32700.0
2010-05-21 12:30:00,57.35,57.37,57.18,57.28,65600.0,41.0924,41.1068,40.9706,41.0423,65600.0
2010-05-21 12:40:00,57.28,57.34,57.02,57.03,99500.0,41.0423,41.0853,40.856,40.8631,99500.0
2010-05-21 12:50:00,57.03,57.09,57.01,57.01,70700.0,40.8631,40.9061,40.8488,40.8488,70700.0
2010-05-21 13:00:00,57.01,57.07,56.91,56.96,46800.0,40.8488,40.8918,40.7772,40.813,46800.0
2010-05-21 13:10:00,56.96,57.05,56.92,56.95,45200.0,40.813,40.8775,40.7843,40.8058,45200.0
2010-05-21 13:20:00,56.94,56.98,56.8,56.89,48100.0,40.7986,40.8273,40.6983,40.7628,48100.0
2010-05-21 13:30:00,56.89,57.05,56.84,56.96,46300.0,40.7628,40.8775,40.727,40.813,46300.0
2010-05-21 13:40:00,56.95,57.04,56.92,57.0,40800.0,40.8058,40.8703,40.7843,40.8416,40800.0
2010-05-21 13:50:00,57.01,57.05,56.93,56.99,35700.0,40.8488,40.8775,40.7915,40.8345,35700.0
2010-05-21 14:00:00,56.99,57.08,56.88,56.95,40500.0,40.8345,40.899,40.7557,40.8058,40500.0
2010-05-21 14:10:00,56.97,56.97,56.75,56.81,80500.0,40.8201,40.8201,40.6625,40.7055,80500.0
2010-05-21 14:20:00,56.8,56.91,56.77,56.89,93800.0,40.6983,40.7772,40.6768,40.7628,93800.0
2010-05-21 14:30:00,56.89,56.98,56.87,56.9,43700.0,40.7628,40.8273,40.7485,40.77,43700.0
2010-05-21 14:40:00,56.92,56.96,56.72,56.83,52700.0,40.7843,40.813,40.641,40.7198,52700.0
2010-05-21 14:50:00,56.84,57.03,56.8,57.02,195800.0,40.727,40.8631,40.6983,40.856,195800.0
2010-05-21 15:00:00,57.01,57.11,56.99,57.07,145000.0,40.8488,40.9205,40.8345,40.8918,145000.0
2010-05-21 15:10:00,57.07,57.12,56.86,56.89,132100.0,40.8918,40.9276,40.7413,40.7628,132100.0
2010-05-21 15:20:00,56.89,57.1,56.89,57.0,145400.0,40.7628,40.9133,40.7628,40.8416,145400.0
2010-05-21 15:30:00,57.0,57.01,56.8,56.86,122300.0,40.8416,40.8488,40.6983,40.7413,122300.0
2010-05-21 15:40:00,56.85,57.22,56.84,57.05,255700.0,40.7342,40.9993,40.727,40.8775,255700.0
2010-05-21 15:50:00,57.05,57.43,57.04,57.43,425200.0,40.8775,41.1497,40.8703,41.1497,425200.0
2010-05-24 09:30:00,57.18,57.39,56.77,56.99,212000.0,40.9706,41.1211,40.6768,40.8345,212000.0
2010-05-24 09:40:00,57.04,57.11,56.91,57.05,172400.0,40.8703,40.9205,40.7772,40.8775,172400.0
2010-05-24 09:50:00,57.05,57.06,56.85,56.85,117200.0,40.8775,40.8846,40.7342,40.7342,117200.0
2010-05-24 10:00:00,56.85,57.0,56.78,56.97,132700.0,40.7342,40.8416,40.684,40.8201,132700.0
2010-05-24 10:10:00,56.96,57.03,56.91,57.01,104600.0,40.813,40.8631,40.7772,40.8488,104600.0
2010-05-24 10:20:00,57.02,57.06,56.97,57.01,116600.0,40.856,40.8846,40.8201,40.8488,116600.0
2010-05-24 10:30:00,57.02,57.13,56.96,57.09,91700.0,40.856,40.9348,40.813,40.9061,91700.0
2010-05-24 10:40:00,57.09,57.14,57.07,57.1,61200.0,40.9061,40.942,40.8918,40.9133,61200.0
2010-05-24 10:50:00,57.11,57.11,57.01,57.03,57700.0,40.9205,40.9205,40.8488,40.8631,57700.0
2010-05-24 11:00:00,57.04,57.07,56.98,57.03,30300.0,40.8703,40.8918,40.8273,40.8631,30300.0
2010-05-24 11:10:00,57.04,57.09,56.95,56.99,71100.0,40.8703,40.9061,40.8058,40.8345,71100.0
2010-05-24 11:20:00,56.99,57.05,56.95,56.98,49700.0,40.8345,40.8775,40.8058,40.8273,49700.0
2010-05-24 11:30:00,56.99,57.02,56.92,57.02,39900.0,40.8345,40.856,40.7843,40.856,39900.0
2010-05-24 11:40:00,57.01,57.12,56.98,57.12,41700.0,40.8488,40.9276,40.8273,40.9276,41700.0
2010-05-24 11:50:00,57.12,57.2,57.04,57.17,53800.0,40.9276,40.9849,40.8703,40.9634,53800.0
2010-05-24 12:00:00,57.17,57.39,57.16,57.39,83400.0,40.9634,41.1211,40.9563,41.1211,83400.0
2010-05-24 12:10:00,57.39,57.41,57.31,57.32,45600.0,41.1211,41.1354,41.0638,41.0709,45600.0
2010-05-24 12:20:00,57.32,57.36,57.28,57.33,44300.0,41.0709,41.0996,41.0423,41.0781,44300.0
2010-05-24 12:30:00,57.33,57.4,57.27,57.3,47700.0,41.0781,41.1282,41.0351,41.0566,47700.0
2010-05-24 12:40:00,57.29,57.29,57.21,57.28,25100.0,41.0494,41.0494,40.9921,41.0423,25100.0
2010-05-24 12:50:00,57.28,57.37,57.27,57.31,83100.0,41.0423,41.1068,41.0351,41.0638,83100.0
2010-05-24 13:00:00,57.32,57.33,57.15,57.17,50800.0,41.0709,41.0781,40.9491,40.9634,50800.0
2010-05-24 13:10:00,57.16,57.21,57.12,57.18,42300.0,40.9563,40.9921,40.9276,40.9706,42300.0
2010-05-24 13:20:00,57.19,57.23,57.11,57.12,42400.0,40.9778,41.0064,40.9205,40.9276,42400.0
2010-05-24 13:30:00,57.12,57.19,57.06,57.06,28200.0,40.9276,40.9778,40.8846,40.8846,28200.0
2010-05-24 13:40:00,57.07,57.11,56.99,57.0,79200.0,40.8918,40.9205,40.8345,40.8416,79200.0
2010-05-24 13:50:00,57.0,57.03,56.92,56.98,59500.0,40.8416,40.8631,40.7843,40.8273,59500.0
2010-05-24 14:00:00,56.97,57.0,56.91,57.0,36800.0,40.8201,40.8416,40.7772,40.8416,36800.0
2010-05-24 14:10:00,57.0,57.08,57.0,57.06,35800.0,40.8416,40.899,40.8416,40.8846,35800.0
2010-05-24 14:20:00,57.06,57.11,57.01,57.11,35200.0,40.8846,40.9205,40.8488,40.9205,35200.0
2010-05-24 14:30:00,57.1,57.19,57.02,57.14,70100.0,40.9133,40.9778,40.856,40.942,70100.0
2010-05-24 14:40:00,57.14,57.17,56.99,57.0,55700.0,40.942,40.9634,40.8345,40.8416,55700.0
2010-05-24 14:50:00,57.0,57.12,57.0,57.08,55700.0,40.8416,40.9276,40.8416,40.899,55700.0
2010-05-24 15:00:00,57.07,57.1,56.95,56.95,75100.0,40.8918,40.9133,40.8058,40.8058,75100.0
2010-05-24 15:10:00,56.95,57.06,56.93,57.04,104100.0,40.8058,40.8846,40.7915,40.8703,104100.0
2010-05-24 15:20:00,57.03,57.11,57.02,57.02,72300.0,40.8631,40.9205,40.856,40.856,72300.0
2010-05-24 15:30:00,57.02,57.12,57.0,57.05,84300.0,40.856,40.9276,40.8416,40.8775,84300.0
2010-05-24 15:40:00,57.06,57.11,56.94,56.95,113800.0,40.8846,40.9205,40.7986,40.8058,113800.0
2010-05-24 15:50:00,56.95,56.95,56.68,56.76,329200.0,40.8058,40.8058,40.6124,40.6697,329200.0
2010-05-25 09:30:00,56.19,56.19,55.52,55.54,238500.0,40.2613,40.2613,39.7812,39.7955,238500.0
2010-05-25 09:40:00,55.55,55.72,55.39,55.56,430100.0,39.8027,39.9245,39.688,39.8099,430100.0
2010-05-25 09:50:00,55.57,55.75,55.51,55.68,216100.0,39.817,39.946,39.774,39.8958,216100.0
2010-05-25 10:00:00,55.68,55.97,55.63,55.89,305300.0,39.8958,40.1036,39.86,40.0463,305300.0
2010-05-25 10:10:00,55.89,55.98,55.75,55.94,159700.0,40.0463,40.1108,39.946,40.0821,159700.0
2010-05-25 10:20:00,55.95,56.0,55.79,55.81,105900.0,40.0893,40.1251,39.9747,39.989,105900.0
2010-05-25 10:30:00,55.81,55.87,55.69,55.76,104800.0,39.989,40.032,39.903,39.9532,104800.0
2010-05-25 10:40:00,55.74,55.81,55.65,55.68,77900.0,39.9388,39.989,39.8743,39.8958,77900.0
2010-05-25 10:50:00,55.7,55.8,55.6,55.75,72200.0,39.9102,39.9818,39.8385,39.946,72200.0
2010-05-25 11:00:00,55.75,56.01,55.74,55.95,184400.0,39.946,40.1323,39.9388,40.0893,184400.0
2010-05-25 11:10:00,55.94,56.04,55.92,55.98,141200.0,40.0821,40.1538,40.0678,40.1108,141200.0
2010-05-25 11:20:00,55.98,56.03,55.88,55.96,101000.0,40.1108,40.1466,40.0391,40.0965,101000.0
2010-05-25 11:30:00,55.95,55.97,55.83,55.93,70900.0,40.0893,40.1036,40.0033,40.075,70900.0
2010-05-25 11:40:00,55.95,56.0,55.81,55.83,94600.0,40.0893,40.1251,39.989,40.0033,94600.0
2010-05-25 11:50:00,55.84,56.08,55.84,56.06,51300.0,40.0105,40.1824,40.0105,40.1681,51300.0
2010-05-25 12:00:00,56.05,56.19,56.03,56.13,72700.0,40.1609,40.2613,40.1466,40.2183,72700.0
2010-05-25 12:10:00,56.13,56.23,56.07,56.09,174700.0,40.2183,40.2899,40.1753,40.1896,174700.0
2010-05-25 12:20:00,56.09,56.16,56.0,56.08,101800.0,40.1896,40.2398,40.1251,40.1824,101800.0
2010-05-25 12:30:00,56.08,56.18,56.05,56.1,82300.0,40.1824,40.2541,40.1609,40.1968,82300.0
2010-05-25 12:40:00,56.1,56.1,55.97,56.07,53600.0,40.1968,40.1968,40.1036,40.1753,53600.0
2010-05-25 12:50:00,56.06,56.08,55.96,56.05,60600.0,40.1681,40.1824,40.0965,40.1609,60600.0
2010-05-25 13:00:00,56.04,56.07,55.82,55.83,88400.0,40.1538,40.1753,39.9961,40.0033,88400.0
2010-05-25 13:10:00,55.83,55.85,55.74,55.81,137400.0,40.0033,40.0176,39.9388,39.989,137400.0
2010-05-25 13:20:00,55.82,55.91,55.79,55.84,99400.0,39.9961,40.0606,39.9747,40.0105,99400.0
2010-05-25 13:30:00,55.84,55.89,55.75,55.78,87400.0,40.0105,40.0463,39.946,39.9675,87400.0
2010-05-25 13:40:00,55.78,55.85,55.7,55.84,88700.0,39.9675,40.0176,39.9102,40.0105,88700.0
2010-05-25 13:50:00,55.83,55.91,55.78,55.87,79000.0,40.0033,40.0606,39.9675,40.032,79000.0
2010-05-25 14:00:00,55.86,55.99,55.78,55.88,128700.0,40.0248,40.118,39.9675,40.0391,128700.0
2010-05-25 14:10:00,55.89,56.04,55.87,56.04,81900.0,40.0463,40.1538,40.032,40.1538,81900.0
2010-05-25 14:20:00,56.04,56.04,55.92,55.96,101800.0,40.1538,40.1538,40.0678,40.0965,101800.0
2010-05-25 14:30:00,55.96,56.05,55.93,55.97,103400.0,40.0965,40.1609,40.075,40.1036,103400.0
2010-05-25 14:40:00,55.98,56.21,55.94,56.21,115600.0,40.1108,40.2756,40.0821,40.2756,115600.0
2010-05-25 14:50:00,56.21,56.25,56.13,56.19,167200.0,40.2756,40.3043,40.2183,40.2613,167200.0
2010-05-25 15:00:00,56.19,56.26,56.1,56.2,259700.0,40.2613,40.3114,40.1968,40.2684,259700.0
2010-05-25 15:10:00,56.21,56.22,56.12,56.21,120200.0,40.2756,40.2828,40.2111,40.2756,120200.0
2010-05-25 15:20:00,56.21,56.4,56.21,56.35,192000.0,40.2756,40.4117,40.2756,40.3759,192000.0
2010-05-25 15:30:00,56.36,56.47,56.31,56.39,235700.0,40.3831,40.4619,40.3472,40.4046,235700.0
2010-05-25 15:40:00,56.39,56.48,56.34,56.46,227800.0,40.4046,40.4691,40.3687,40.4547,227800.0
2010-05-25 15:50:00,56.46,56.49,56.28,56.49,545300.0,40.4547,40.4762,40.3257,40.4762,545300.0
2010-05-26 09:30:00,56.6,56.61,56.28,56.53,178900.0,40.555,40.5622,40.3257,40.5049,178900.0
2010-05-26 09:40:00,56.5,56.59,56.42,56.43,115600.0,40.4834,40.5479,40.4261,40.4332,115600.0
2010-05-26 09:50:00,56.43,56.59,56.4,56.53,161400.0,40.4332,40.5479,40.4117,40.5049,161400.0
2010-05-26 10:00:00,56.58,56.61,56.46,56.51,147800.0,40.5407,40.5622,40.4547,40.4905,147800.0
2010-05-26 10:10:00,56.51,56.7,56.46,56.68,57200.0,40.4905,40.6267,40.4547,40.6124,57200.0
2010-05-26 10:20:00,56.69,56.69,56.42,56.51,141600.0,40.6195,40.6195,40.4261,40.4905,141600.0
2010-05-26 10:30:00,56.52,56.61,56.47,56.58,90800.0,40.4977,40.5622,40.4619,40.5407,90800.0
2010-05-26 10:40:00,56.58,56.59,56.44,56.45,86900.0,40.5407,40.5479,40.4404,40.4476,86900.0
2010-05-26 10:50:00,56.45,56.5,56.42,56.5,76700.0,40.4476,40.4834,40.4261,40.4834,76700.0
2010-05-26 11:00:00,56.5,56.5,56.33,56.49,90300.0,40.4834,40.4834,40.3616,40.4762,90300.0
2010-05-26 11:10:00,56.48,56.5,56.42,56.46,96100.0,40.4691,40.4834,40.4261,40.4547,96100.0
2010-05-26 11:20:00,56.45,56.46,56.12,56.12,182000.0,40.4476,40.4547,40.2111,40.2111,182000.0
2010-05-26 11:30:00,56.12,56.28,56.12,56.23,172600.0,40.2111,40.3257,40.2111,40.2899,172600.0
2010-05-26 11:40:00,56.23,56.31,56.08,56.13,143000.0,40.2899,40.3472,40.1824,40.2183,143000.0
2010-05-26 11:50:00,56.13,56.22,56.1,56.22,137200.0,40.2183,40.2828,40.1968,40.2828,137200.0
2010-05-26 12:00:00,56.22,56.39,56.22,56.33,116000.0,40.2828,40.4046,40.2828,40.3616,116000.0
2010-05-26 12:10:00,56.33,56.37,56.27,56.35,85400.0,40.3616,40.3902,40.3186,40.3759,85400.0
2010-05-26 12:20:00,56.35,56.37,56.28,56.32,115400.0,40.3759,40.3902,40.3257,40.3544,115400.0
2010-05-26 12:30:00,56.32,56.38,56.31,56.32,81400.0,40.3544,40.3974,40.3472,40.3544,81400.0
2010-05-26 12:40:00,56.33,56.33,56.18,56.21,90500.0,40.3616,40.3616,40.2541,40.2756,90500.0
2010-05-26 12:50:00,56.2,56.32,56.18,56.31,117800.0,40.2684,40.3544,40.2541,40.3472,117800.0
2010-05-26 13:00:00,56.31,56.31,56.24,56.26,81800.0,40.3472,40.3472,40.2971,40.3114,81800.0
2010-05-26 13:10:00,56.26,56.28,56.16,56.16,117500.0,40.3114,40.3257,40.2398,40.2398,117500.0
2010-05-26 13:20:00,56.16,56.29,56.16,56.28,139500.0,40.2398,40.3329,40.2398,40.3257,139500.0
2010-05-26 13:30:00,56.27,56.29,56.23,56.24,77700.0,40.3186,40.3329,40.2899,40.2971,77700.0
2010-05-26 13:40:00,56.25,56.27,56.09,56.25,122000.0,40.3043,40.3186,40.1896,40.3043,122000.0
2010-05-26 13:50:00,56.24,56.26,56.15,56.18,70800.0,40.2971,40.3114,40.2326,40.2541,70800.0
2010-05-26 14:00:00,56.18,56.25,56.04,56.14,167400.0,40.2541,40.3043,40.1538,40.2254,167400.0
2010-05-26 14:10:00,56.14,56.2,56.08,56.15,74000.0,40.2254,40.2684,40.1824,40.2326,74000.0
2010-05-26 14:20:00,56.15,56.18,56.02,56.16,89100.0,40.2326,40.2541,40.1395,40.2398,89100.0
2010-05-26 14:30:00,56.16,56.22,56.0,56.04,156700.0,40.2398,40.2828,40.1251,40.1538,156700.0
2010-05-26 14:40:00,56.04,56.09,55.92,56.03,154100.0,40.1538,40.1896,40.0678,40.1466,154100.0
2010-05-26 14:50:00,56.03,56.09,55.97,56.05,105900.0,40.1466,40.1896,40.1036,40.1609,105900.0
2010-05-26 15:00:00,56.04,56.19,56.04,56.1,240200.0,40.1538,40.2613,40.1538,40.1968,240200.0
2010-05-26 15:10:00,56.1,56.25,56.08,56.1,78800.0,40.1968,40.3043,40.1824,40.1968,78800.0
2010-05-26 15:20:00,56.11,56.17,55.74,55.77,247100.0,40.2039,40.2469,39.9388,39.9603,247100.0
2010-05-26 15:30:00,55.76,55.96,55.71,55.93,339200.0,39.9532,40.0965,39.9173,40.075,339200.0
2010-05-26 15:40:00,55.93,56.01,55.86,55.93,235000.0,40.075,40.1323,40.0248,40.075,235000.0
2010-05-26 15:50:00,55.94,56.01,55.91,55.93,709600.0,40.0821,40.1323,40.0606,40.075,709600.0
2010-05-27 09:30:00,57.45,58.09,57.04,57.83,519400.0,41.1641,41.6226,40.8703,41.4364,519400.0
2010-05-27 09:40:00,57.84,57.93,57.72,57.73,622400.0,41.4435,41.508,41.3575,41.3647,622400.0
2010-05-27 09:50:00,57.73,58.6,57.71,58.56,517800.0,41.3647,41.9881,41.3504,41.9594,517800.0
2010-05-27 10:00:00,58.56,58.58,58.02,58.17,453200.0,41.9594,41.9737,41.5725,41.68,453200.0
2010-05-27 10:10:00,58.16,58.43,58.15,58.37,143400.0,41.6728,41.8663,41.6656,41.8233,143400.0
2010-05-27 10:20:00,58.36,58.76,58.12,58.76,239400.0,41.8161,42.1027,41.6441,42.1027,239400.0
2010-05-27 10:30:00,58.76,59.2,58.71,59.17,400400.0,42.1027,42.418,42.0669,42.3965,400400.0
2010-05-27 10:40:00,59.17,59.26,58.76,58.9,420900.0,42.3965,42.461,42.1027,42.203,420900.0
2010-05-27 10:50:00,58.91,59.0,58.88,58.94,215600.0,42.2102,42.2747,42.1887,42.2317,215600.0
2010-05-27 11:00:00,58.93,59.0,58.73,58.76,209200.0,42.2245,42.2747,42.0812,42.1027,209200.0
2010-05-27 11:10:00,58.76,58.81,58.42,58.42,196300.0,42.1027,42.1385,41.8591,41.8591,196300.0
2010-05-27 11:20:00,58.42,58.59,58.36,58.53,175700.0,41.8591,41.9809,41.8161,41.9379,175700.0
2010-05-27 11:30:00,58.51,58.56,58.42,58.47,116900.0,41.9236,41.9594,41.8591,41.8949,116900.0
2010-05-27 11:40:00,58.45,58.59,58.44,58.5,138100.0,41.8806,41.9809,41.8734,41.9164,138100.0
2010-05-27 11:50:00,58.5,58.75,58.49,58.71,84700.0,41.9164,42.0956,41.9093,42.0669,84700.0
2010-05-27 12:00:00,58.71,58.77,58.63,58.7,75300.0,42.0669,42.1099,42.0096,42.0597,75300.0
2010-05-27 12:10:00,58.71,58.73,58.48,58.55,81800.0,42.0669,42.0812,41.9021,41.9522,81800.0
2010-05-27 12:20:00,58.57,58.57,58.4,58.45,97700.0,41.9666,41.9666,41.8448,41.8806,97700.0
2010-05-27 12:30:00,58.45,58.48,58.39,58.42,71100.0,41.8806,41.9021,41.8376,41.8591,71100.0
2010-05-27 12:40:00,58.42,58.54,58.38,58.45,80200.0,41.8591,41.9451,41.8304,41.8806,80200.0
2010-05-27 12:50:00,58.45,58.63,58.4,58.6,89300.0,41.8806,42.0096,41.8448,41.9881,89300.0
2010-05-27 13:00:00,58.6,58.65,58.45,58.47,102800.0,41.9881,42.0239,41.8806,41.8949,102800.0
2010-05-27 13:10:00,58.46,58.55,58.33,58.48,99400.0,41.8878,41.9522,41.7946,41.9021,99400.0
2010-05-27 13:20:00,58.48,58.51,58.4,58.45,92900.0,41.9021,41.9236,41.8448,41.8806,92900.0
2010-05-27 13:30:00,58.46,58.52,58.42,58.49,60800.0,41.8878,41.9308,41.8591,41.9093,60800.0
2010-05-27 13:40:00,58.49,58.52,58.41,58.47,77400.0,41.9093,41.9308,41.8519,41.8949,77400.0
2010-05-27 13:50:00,58.47,58.49,58.36,58.46,56000.0,41.8949,41.9093,41.8161,41.8878,56000.0
2010-05-27 14:00:00,58.47,58.59,58.42,58.46,144800.0,41.8949,41.9809,41.8591,41.8878,144800.0
2010-05-27 14:10:00,58.46,58.63,58.46,58.63,144000.0,41.8878,42.0096,41.8878,42.0096,144000.0
2010-05-27 14:20:00,58.63,58.7,58.35,58.69,128100.0,42.0096,42.0597,41.8089,42.0526,128100.0
2010-05-27 14:30:00,58.7,58.74,58.6,58.74,78400.0,42.0597,42.0884,41.9881,42.0884,78400.0
2010-05-27 14:40:00,58.74,58.75,58.58,58.6,93400.0,42.0884,42.0956,41.9737,41.9881,93400.0
2010-05-27 14:50:00,58.6,58.62,58.54,58.54,86700.0,41.9881,42.0024,41.9451,41.9451,86700.0
2010-05-27 15:00:00,58.54,58.54,58.29,58.34,298200.0,41.9451,41.9451,41.766,41.8018,298200.0
2010-05-27 15:10:00,58.34,58.48,58.28,58.45,231400.0,41.8018,41.9021,41.7588,41.8806,231400.0
2010-05-27 15:20:00,58.45,58.49,58.35,58.46,125100.0,41.8806,41.9093,41.8089,41.8878,125100.0
2010-05-27 15:30:00,58.45,58.49,58.35,58.49,183000.0,41.8806,41.9093,41.8089,41.9093,183000.0
2010-05-27 15:40:00,58.49,58.56,58.47,58.53,310900.0,41.9093,41.9594,41.8949,41.9379,310900.0
2010-05-27 15:50:00,58.52,58.76,58.45,58.75,1012200.0,41.9308,42.1027,41.8806,42.0956,1012200.0
2010-05-28 09:30:00,58.79,58.92,58.65,58.74,139100.0,42.1242,42.2174,42.0239,42.0884,139100.0
2010-05-28 09:40:00,58.69,58.7,58.47,58.65,88100.0,42.0526,42.0597,41.8949,42.0239,88100.0
2010-05-28 09:50:00,58.66,58.71,58.47,58.67,74900.0,42.0311,42.0669,41.8949,42.0382,74900.0
2010-05-28 10:00:00,58.67,58.81,58.67,58.74,95700.0,42.0382,42.1385,42.0382,42.0884,95700.0
2010-05-28 10:10:00,58.73,58.83,58.5,58.53,97800.0,42.0812,42.1529,41.9164,41.9379,97800.0
2010-05-28 10:20:00,58.54,58.59,58.44,58.45,70900.0,41.9451,41.9809,41.8734,41.8806,70900.0
2010-05-28 10:30:00,58.46,58.82,58.45,58.69,118600.0,41.8878,42.1457,41.8806,42.0526,118600.0
2010-05-28 10:40:00,58.68,58.69,58.55,58.58,45500.0,42.0454,42.0526,41.9522,41.9737,45500.0
2010-05-28 10:50:00,58.58,58.63,58.52,58.59,52000.0,41.9737,42.0096,41.9308,41.9809,52000.0
2010-05-28 11:00:00,58.59,58.68,58.57,58.62,49000.0,41.9809,42.0454,41.9666,42.0024,49000.0
2010-05-28 11:10:00,58.63,58.7,58.54,58.68,87500.0,42.0096,42.0597,41.9451,42.0454,87500.0
2010-05-28 11:20:00,58.67,58.68,58.52,58.65,54000.0,42.0382,42.0454,41.9308,42.0239,54000.0
2010-05-28 11:30:00,58.66,58.66,58.51,58.52,29700.0,42.0311,42.0311,41.9236,41.9308,29700.0
2010-05-28 11:40:00,58.51,58.58,58.48,58.57,97100.0,41.9236,41.9737,41.9021,41.9666,97100.0
2010-05-28 11:50:00,58.56,58.59,58.49,58.52,51700.0,41.9594,41.9809,41.9093,41.9308,51700.0
2010-05-28 12:00:00,58.52,58.55,58.47,58.55,30000.0,41.9308,41.9522,41.8949,41.9522,30000.0
2010-05-28 12:10:00,58.54,58.56,58.46,58.49,43000.0,41.9451,41.9594,41.8878,41.9093,43000.0
2010-05-28 12:20:00,58.5,58.55,58.45,58.55,57500.0,41.9164,41.9522,41.8806,41.9522,57500.0
2010-05-28 12:30:00,58.55,58.55,58.17,58.2,102900.0,41.9522,41.9522,41.68,41.7015,102900.0
2010-05-28 12:40:00,58.19,58.38,58.08,58.16,157800.0,41.6943,41.8304,41.6155,41.6728,157800.0
2010-05-28 12:50:00,58.19,58.29,58.13,58.25,95300.0,41.6943,41.766,41.6513,41.7373,95300.0
2010-05-28 13:00:00,58.27,58.36,58.2,58.24,49400.0,41.7516,41.8161,41.7015,41.7301,49400.0
2010-05-28 13:10:00,58.24,58.36,58.22,58.36,31800.0,41.7301,41.8161,41.7158,41.8161,31800.0
2010-05-28 13:20:00,58.37,58.39,58.28,58.39,18900.0,41.8233,41.8376,41.7588,41.8376,18900.0
2010-05-28 13:30:00,58.39,58.42,58.3,58.36,29600.0,41.8376,41.8591,41.7731,41.8161,29600.0
2010-05-28 13:40:00,58.36,58.36,58.19,58.22,42200.0,41.8161,41.8161,41.6943,41.7158,42200.0
2010-05-28 13:50:00,58.22,58.27,58.08,58.08,59500.0,41.7158,41.7516,41.6155,41.6155,59500.0
2010-05-28 14:00:00,58.09,58.13,58.02,58.13,61100.0,41.6226,41.6513,41.5725,41.6513,61100.0
2010-05-28 14:10:00,58.14,58.27,58.1,58.26,43500.0,41.6585,41.7516,41.6298,41.7445,43500.0
2010-05-28 14:20:00,58.25,58.32,58.22,58.3,42100.0,41.7373,41.7874,41.7158,41.7731,42100.0
2010-05-28 14:30:00,58.31,58.31,58.15,58.26,68000.0,41.7803,41.7803,41.6656,41.7445,68000.0
2010-05-28 14:40:00,58.26,58.47,58.25,58.4,77700.0,41.7445,41.8949,41.7373,41.8448,77700.0
2010-05-28 14:50:00,58.4,58.48,58.35,58.38,95700.0,41.8448,41.9021,41.8089,41.8304,95700.0
2010-05-28 15:00:00,58.38,58.46,58.32,58.38,87200.0,41.8304,41.8878,41.7874,41.8304,87200.0
2010-05-28 15:10:00,58.39,58.48,58.36,58.45,64700.0,41.8376,41.9021,41.8161,41.8806,64700.0
2010-05-28 15:20:00,58.45,58.6,58.44,58.58,82400.0,41.8806,41.9881,41.8734,41.9737,82400.0
2010-05-28 15:30:00,58.58,58.63,58.53,58.55,72700.0,41.9737,42.0096,41.9379,41.9522,72700.0
2010-05-28 15:40:00,58.56,58.64,58.3,58.51,214600.0,41.9594,42.0167,41.7731,41.9236,214600.0
2010-05-28 15:50:00,58.5,58.56,58.21,58.22,365300.0,41.9164,41.9594,41.7086,41.7158,365300.0
2010-06-01 09:30:00,58.19,58.22,57.73,57.81,117000.0,41.6943,41.7158,41.3647,41.422,117000.0
2010-06-01 09:40:00,57.83,58.01,57.81,57.94,59700.0,41.4364,41.5653,41.422,41.5152,59700.0
2010-06-01 09:50:00,57.95,58.08,57.91,57.96,82100.0,41.5223,41.6155,41.4937,41.5295,82100.0
2010-06-01 10:00:00,57.96,58.28,57.95,58.18,105300.0,41.5295,41.7588,41.5223,41.6871,105300.0
2010-06-01 10:10:00,58.18,58.31,58.14,58.3,76000.0,41.6871,41.7803,41.6585,41.7731,76000.0
2010-06-01 10:20:00,58.3,58.54,58.22,58.49,106200.0,41.7731,41.9451,41.7158,41.9093,106200.0
2010-06-01 10:30:00,58.49,58.67,58.49,58.56,85300.0,41.9093,42.0382,41.9093,41.9594,85300.0
2010-06-01 10:40:00,58.56,58.69,58.51,58.69,47200.0,41.9594,42.0526,41.9236,42.0526,47200.0
2010-06-01 10:50:00,58.69,58.73,58.54,58.59,50500.0,42.0526,42.0812,41.9451,41.9809,50500.0
2010-06-01 11:00:00,58.58,58.6,58.51,58.53,35100.0,41.9737,41.9881,41.9236,41.9379,35100.0
2010-06-01 11:10:00,58.53,58.54,58.34,58.35,89100.0,41.9379,41.9451,41.8018,41.8089,89100.0
2010-06-01 11:20:00,58.34,58.48,58.29,58.46,38100.0,41.8018,41.9021,41.766,41.8878,38100.0
2010-06-01 11:30:00,58.47,58.48,58.41,58.47,27100.0,41.8949,41.9021,41.8519,41.8949,27100.0
2010-06-01 11:40:00,58.47,58.47,58.33,58.39,32600.0,41.8949,41.8949,41.7946,41.8376,32600.0
2010-06-01 11:50:00,58.4,58.52,58.39,58.45,47200.0,41.8448,41.9308,41.8376,41.8806,47200.0
2010-06-01 12:00:00,58.45,58.53,58.4,58.49,54100.0,41.8806,41.9379,41.8448,41.9093,54100.0
2010-06-01 12:10:00,58.47,58.53,58.44,58.45,48900.0,41.8949,41.9379,41.8734,41.8806,48900.0
2010-06-01 12:20:00,58.47,58.57,58.47,58.56,50900.0,41.8949,41.9666,41.8949,41.9594,50900.0
2010-06-01 12:30:00,58.56,58.58,58.5,58.53,46900.0,41.9594,41.9737,41.9164,41.9379,46900.0
2010-06-01 12:40:00,58.52,58.62,58.5,58.61,68900.0,41.9308,42.0024,41.9164,41.9952,68900.0
2010-06-01 12:50:00,58.62,58.66,58.4,58.4,57700.0,42.0024,42.0311,41.8448,41.8448,57700.0
2010-06-01 13:00:00,58.4,58.48,58.39,58.48,33500.0,41.8448,41.9021,41.8376,41.9021,33500.0
2010-06-01 13:10:00,58.47,58.73,58.47,58.72,52500.0,41.8949,42.0812,41.8949,42.0741,52500.0
2010-06-01 13:20:00,58.71,58.81,58.7,58.78,51300.0,42.0669,42.1385,42.0597,42.117,51300.0
2010-06-01 13:30:00,58.8,58.85,58.68,58.69,59400.0,42.1314,42.1672,42.0454,42.0526,59400.0
2010-06-01 13:40:00,58.69,58.78,58.64,58.77,29500.0,42.0526,42.117,42.0167,42.1099,29500.0
2010-06-01 13:50:00,58.78,58.81,58.64,58.64,78800.0,42.117,42.1385,42.0167,42.0167,78800.0
2010-06-01 14:00:00,58.63,58.63,58.38,58.4,73200.0,42.0096,42.0096,41.8304,41.8448,73200.0
2010-06-01 14:10:00,58.42,58.5,58.36,58.45,53700.0,41.8591,41.9164,41.8161,41.8806,53700.0
2010-06-01 14:20:00,58.44,58.56,58.4,58.51,38300.0,41.8734,41.9594,41.8448,41.9236,38300.0
2010-06-01 14:30:00,58.51,58.65,58.49,58.61,40800.0,41.9236,42.0239,41.9093,41.9952,40800.0
2010-06-01 14:40:00,58.61,58.71,58.56,58.65,39100.0,41.9952,42.0669,41.9594,42.0239,39100.0
2010-06-01 14:50:00,58.65,58.66,58.47,58.57,50600.0,42.0239,42.0311,41.8949,41.9666,50600.0
2010-06-01 15:00:00,58.57,58.59,58.46,58.49,71800.0,41.9666,41.9809,41.8878,41.9093,71800.0
2010-06-01 15:10:00,58.49,58.6,58.42,58.47,62600.0,41.9093,41.9881,41.8591,41.8949,62600.0
2010-06-01 15:20:00,58.47,58.53,58.3,58.38,102500.0,41.8949,41.9379,41.7731,41.8304,102500.0
2010-06-01 15:30:00,58.37,58.55,58.33,58.51,182800.0,41.8233,41.9522,41.7946,41.9236,182800.0
2010-06-01 15:40:00,58.5,58.53,58.18,58.24,236900.0,41.9164,41.9379,41.6871,41.7301,236900.0
2010-06-01 15:50:00,58.24,58.24,57.93,57.98,399300.0,41.7301,41.7301,41.508,41.5438,399300.0
2010-06-02 09:30:00,58.32,58.39,58.12,58.28,119700.0,41.7874,41.8376,41.6441,41.7588,119700.0
2010-06-02 09:40:00,58.3,58.36,58.17,58.22,106700.0,41.7731,41.8161,41.68,41.7158,106700.0
2010-06-02 09:50:00,58.22,58.22,58.01,58.08,75200.0,41.7158,41.7158,41.5653,41.6155,75200.0
2010-06-02 10:00:00,58.09,58.21,58.01,58.13,84700.0,41.6226,41.7086,41.5653,41.6513,84700.0
2010-06-02 10:10:00,58.13,58.15,57.98,58.1,39400.0,41.6513,41.6656,41.5438,41.6298,39400.0
2010-06-02 10:20:00,58.08,58.13,58.01,58.01,56500.0,41.6155,41.6513,41.5653,41.5653,56500.0
2010-06-02 10:30:00,58.02,58.04,57.95,58.01,64400.0,41.5725,41.5868,41.5223,41.5653,64400.0
2010-06-02 10:40:00,58.01,58.14,58.0,58.02,68100.0,41.5653,41.6585,41.5582,41.5725,68100.0
2010-06-02 10:50:00,58.04,58.15,58.0,58.15,53200.0,41.5868,41.6656,41.5582,41.6656,53200.0
2010-06-02 11:00:00,58.15,58.27,58.14,58.23,102700.0,41.6656,41.7516,41.6585,41.723,102700.0
2010-06-02 11:10:00,58.23,58.28,58.19,58.23,93100.0,41.723,41.7588,41.6943,41.723,93100.0
2010-06-02 11:20:00,58.23,58.36,58.22,58.28,77300.0,41.723,41.8161,41.7158,41.7588,77300.0
2010-06-02 11:30:00,58.26,58.29,58.19,58.24,34400.0,41.7445,41.766,41.6943,41.7301,34400.0
2010-06-02 11:40:00,58.25,58.4,58.24,58.36,53300.0,41.7373,41.8448,41.7301,41.8161,53300.0
2010-06-02 11:50:00,58.37,58.49,58.37,58.48,73000.0,41.8233,41.9093,41.8233,41.9021,73000.0
2010-06-02 12:00:00,58.48,58.56,58.43,58.45,86500.0,41.9021,41.9594,41.8663,41.8806,86500.0
2010-06-02 12:10:00,58.44,58.51,58.43,58.43,55700.0,41.8734,41.9236,41.8663,41.8663,55700.0
2010-06-02 12:20:00,58.42,58.5,58.38,58.39,44900.0,41.8591,41.9164,41.8304,41.8376,44900.0
2010-06-02 12:30:00,58.39,58.44,58.22,58.23,56000.0,41.8376,41.8734,41.7158,41.723,56000.0
2010-06-02 12:40:00,58.23,58.41,58.22,58.4,22700.0,41.723,41.8519,41.7158,41.8448,22700.0
2010-06-02 12:50:00,58.4,58.4,58.35,58.37,79200.0,41.8448,41.8448,41.8089,41.8233,79200.0
2010-06-02 13:00:00,58.37,58.42,58.33,58.35,38300.0,41.8233,41.8591,41.7946,41.8089,38300.0
2010-06-02 13:10:00,58.35,58.43,58.33,58.43,60700.0,41.8089,41.8663,41.7946,41.8663,60700.0
2010-06-02 13:20:00,58.42,58.5,58.39,58.48,71700.0,41.8591,41.9164,41.8376,41.9021,71700.0
2010-06-02 13:30:00,58.48,58.53,58.47,58.49,57500.0,41.9021,41.9379,41.8949,41.9093,57500.0
2010-06-02 13:40:00,58.48,58.49,58.41,58.41,33100.0,41.9021,41.9093,41.8519,41.8519,33100.0
2010-06-02 13:50:00,58.42,58.5,58.41,58.49,51700.0,41.8591,41.9164,41.8519,41.9093,51700.0
2010-06-02 14:00:00,58.49,58.5,58.36,58.42,57600.0,41.9093,41.9164,41.8161,41.8591,57600.0
2010-06-02 14:10:00,58.43,58.45,58.28,58.29,77200.0,41.8663,41.8806,41.7588,41.766,77200.0
2010-06-02 14:20:00,58.27,58.39,58.26,58.39,85800.0,41.7516,41.8376,41.7445,41.8376,85800.0
2010-06-02 14:30:00,58.4,58.54,58.37,58.48,77700.0,41.8448,41.9451,41.8233,41.9021,77700.0
2010-06-02 14:40:00,58.49,58.56,58.48,58.54,163400.0,41.9093,41.9594,41.9021,41.9451,163400.0
2010-06-02 14:50:00,58.54,58.62,58.52,58.58,95600.0,41.9451,42.0024,41.9308,41.9737,95600.0
2010-06-02 15:00:00,58.59,58.77,58.58,58.73,144800.0,41.9809,42.1099,41.9737,42.0812,144800.0
2010-06-02 15:10:00,58.73,58.83,58.7,58.74,88700.0,42.0812,42.1529,42.0597,42.0884,88700.0
2010-06-02 15:20:00,58.75,58.85,58.74,58.83,116000.0,42.0956,42.1672,42.0884,42.1529,116000.0
2010-06-02 15:30:00,58.84,58.87,58.74,58.76,129800.0,42.16,42.1815,42.0884,42.1027,129800.0
2010-06-02 15:40:00,58.76,58.84,58.7,58.79,191300.0,42.1027,42.16,42.0597,42.1242,191300.0
2010-06-02 15:50:00,58.78,58.98,58.74,58.95,550800.0,42.117,42.2604,42.0884,42.2389,550800.0
2010-06-03 09:30:00,58.14,59.16,58.03,58.15,468200.0,41.6585,42.3893,41.5797,41.6656,468200.0
2010-06-03 09:40:00,58.15,58.19,57.9,58.17,298600.0,41.6656,41.6943,41.4865,41.68,298600.0
2010-06-03 09:50:00,58.17,58.25,58.02,58.17,211400.0,41.68,41.7373,41.5725,41.68,211400.0
2010-06-03 10:00:00,58.16,58.22,58.01,58.15,461300.0,41.6728,41.7158,41.5653,41.6656,461300.0
2010-06-03 10:10:00,58.14,58.15,58.0,58.03,192800.0,41.6585,41.6656,41.5582,41.5797,192800.0
2010-06-03 10:20:00,58.03,58.06,57.9,57.91,160400.0,41.5797,41.6012,41.4865,41.4937,160400.0
2010-06-03 10:30:00,57.91,57.95,57.77,57.8,390200.0,41.4937,41.5223,41.3934,41.4149,390200.0
2010-06-03 10:40:00,57.78,57.88,57.6,57.6,231400.0,41.4005,41.4722,41.2716,41.2716,231400.0
2010-06-03 10:50:00,57.6,57.78,57.6,57.75,132500.0,41.2716,41.4005,41.2716,41.379,132500.0
2010-06-03 11:00:00,57.75,57.88,57.71,57.87,143600.0,41.379,41.4722,41.3504,41.465,143600.0
2010-06-03 11:10:00,57.87,57.88,57.77,57.8,127300.0,41.465,41.4722,41.3934,41.4149,127300.0
2010-06-03 11:20:00,57.8,57.8,57.52,57.54,241500.0,41.4149,41.4149,41.2142,41.2286,241500.0
2010-06-03 11:30:00,57.54,57.67,57.51,57.66,109200.0,41.2286,41.3217,41.2071,41.3145,109200.0
2010-06-03 11:40:00,57.66,57.67,57.54,57.57,105300.0,41.3145,41.3217,41.2286,41.2501,105300.0
2010-06-03 11:50:00,57.57,57.59,57.52,57.52,64800.0,41.2501,41.2644,41.2142,41.2142,64800.0
2010-06-03 12:00:00,57.53,57.55,57.47,57.51,211000.0,41.2214,41.2357,41.1784,41.2071,211000.0
2010-06-03 12:10:00,57.51,57.53,57.42,57.44,122000.0,41.2071,41.2214,41.1426,41.1569,122000.0
2010-06-03 12:20:00,57.44,57.47,57.3,57.38,91500.0,41.1569,41.1784,41.0566,41.1139,91500.0
2010-06-03 12:30:00,57.38,57.53,57.32,57.52,101700.0,41.1139,41.2214,41.0709,41.2142,101700.0
2010-06-03 12:40:00,57.53,57.54,57.37,57.38,119700.0,41.2214,41.2286,41.1068,41.1139,119700.0
2010-06-03 12:50:00,57.37,57.45,57.36,57.44,62400.0,41.1068,41.1641,41.0996,41.1569,62400.0
2010-06-03 13:00:00,57.44,57.54,57.43,57.48,136700.0,41.1569,41.2286,41.1497,41.1856,136700.0
2010-06-03 13:10:00,57.49,57.53,57.44,57.49,128800.0,41.1927,41.2214,41.1569,41.1927,128800.0
2010-06-03 13:20:00,57.5,57.5,57.39,57.44,66600.0,41.1999,41.1999,41.1211,41.1569,66600.0
2010-06-03 13:30:00,57.43,57.52,57.4,57.52,151100.0,41.1497,41.2142,41.1282,41.2142,151100.0
2010-06-03 13:40:00,57.51,57.72,57.51,57.71,100600.0,41.2071,41.3575,41.2071,41.3504,100600.0
2010-06-03 13:50:00,57.71,57.75,57.62,57.65,114200.0,41.3504,41.379,41.2859,41.3074,114200.0
2010-06-03 14:00:00,57.65,57.71,57.61,57.68,109300.0,41.3074,41.3504,41.2787,41.3289,109300.0
2010-06-03 14:10:00,57.68,57.76,57.62,57.71,168000.0,41.3289,41.3862,41.2859,41.3504,168000.0
2010-06-03 14:20:00,57.7,57.77,57.63,57.64,120400.0,41.3432,41.3934,41.293,41.3002,120400.0
2010-06-03 14:30:00,57.64,57.82,57.61,57.82,134100.0,41.3002,41.4292,41.2787,41.4292,134100.0
2010-06-03 14:40:00,57.81,57.9,57.81,57.85,113100.0,41.422,41.4865,41.422,41.4507,113100.0
2010-06-03 14:50:00,57.86,57.88,57.83,57.84,176500.0,41.4578,41.4722,41.4364,41.4435,176500.0
2010-06-03 15:00:00,57.85,57.86,57.79,57.81,102700.0,41.4507,41.4578,41.4077,41.422,102700.0
2010-06-03 15:10:00,57.81,57.82,57.73,57.8,105100.0,41.422,41.4292,41.3647,41.4149,105100.0
2010-06-03 15:20:00,57.79,57.94,57.78,57.92,248000.0,41.4077,41.5152,41.4005,41.5008,248000.0
2010-06-03 15:30:00,57.92,58.03,57.92,57.99,272300.0,41.5008,41.5797,41.5008,41.551,272300.0
2010-06-03 15:40:00,58.0,58.01,57.84,57.85,216500.0,41.5582,41.5653,41.4435,41.4507,216500.0
2010-06-03 15:50:00,57.85,57.96,57.8,57.96,469300.0,41.4507,41.5295,41.4149,41.5295,469300.0
2010-06-04 09:30:00,57.25,57.45,57.11,57.31,140300.0,41.0208,41.1641,40.9205,41.0638,140300.0
2010-06-04 09:40:00,57.31,57.33,57.05,57.06,174900.0,41.0638,41.0781,40.8775,40.8846,174900.0
2010-06-04 09:50:00,57.07,57.07,56.9,56.95,216100.0,40.8918,40.8918,40.77,40.8058,216100.0
2010-06-04 10:00:00,56.96,57.03,56.78,56.79,130600.0,40.813,40.8631,40.684,40.6912,130600.0
2010-06-04 10:10:00,56.79,56.86,56.76,56.8,130900.0,40.6912,40.7413,40.6697,40.6983,130900.0
2010-06-04 10:20:00,56.79,56.83,56.68,56.78,129500.0,40.6912,40.7198,40.6124,40.684,129500.0
2010-06-04 10:30:00,56.78,57.0,56.76,56.89,216800.0,40.684,40.8416,40.6697,40.7628,216800.0
2010-06-04 10:40:00,56.88,56.9,56.81,56.85,99900.0,40.7557,40.77,40.7055,40.7342,99900.0
2010-06-04 10:50:00,56.85,56.85,56.68,56.69,84900.0,40.7342,40.7342,40.6124,40.6195,84900.0
2010-06-04 11:00:00,56.69,56.88,56.64,56.86,58600.0,40.6195,40.7557,40.5837,40.7413,58600.0
2010-06-04 11:10:00,56.86,56.9,56.72,56.72,50100.0,40.7413,40.77,40.641,40.641,50100.0
2010-06-04 11:20:00,56.72,56.75,56.51,56.53,98400.0,40.641,40.6625,40.4905,40.5049,98400.0
2010-06-04 11:30:00,56.54,56.56,56.47,56.47,166000.0,40.512,40.5264,40.4619,40.4619,166000.0
2010-06-04 11:40:00,56.46,56.52,56.45,56.5,116700.0,40.4547,40.4977,40.4476,40.4834,116700.0
2010-06-04 11:50:00,56.5,56.5,56.44,56.45,79900.0,40.4834,40.4834,40.4404,40.4476,79900.0
2010-06-04 12:00:00,56.45,56.46,56.26,56.4,172600.0,40.4476,40.4547,40.3114,40.4117,172600.0
2010-06-04 12:10:00,56.4,56.49,56.4,56.43,63700.0,40.4117,40.4762,40.4117,40.4332,63700.0
2010-06-04 12:20:00,56.43,56.47,56.41,56.41,58000.0,40.4332,40.4619,40.4189,40.4189,58000.0
2010-06-04 12:30:00,56.41,56.45,56.31,56.37,66700.0,40.4189,40.4476,40.3472,40.3902,66700.0
2010-06-04 12:40:00,56.36,56.38,56.29,56.31,49600.0,40.3831,40.3974,40.3329,40.3472,49600.0
2010-06-04 12:50:00,56.31,56.47,56.3,56.47,72500.0,40.3472,40.4619,40.3401,40.4619,72500.0
2010-06-04 13:00:00,56.47,56.56,56.45,56.54,119000.0,40.4619,40.5264,40.4476,40.512,119000.0
2010-06-04 13:10:00,56.54,56.56,56.37,56.41,50200.0,40.512,40.5264,40.3902,40.4189,50200.0
2010-06-04 13:20:00,56.41,56.41,56.22,56.32,51300.0,40.4189,40.4189,40.2828,40.3544,51300.0
2010-06-04 13:30:00,56.31,56.36,56.25,56.26,30500.0,40.3472,40.3831,40.3043,40.3114,30500.0
2010-06-04 13:40:00,56.26,56.36,56.23,56.32,42800.0,40.3114,40.3831,40.2899,40.3544,42800.0
2010-06-04 13:50:00,56.34,56.35,56.18,56.24,59300.0,40.3687,40.3759,40.2541,40.2971,59300.0
2010-06-04 14:00:00,56.24,56.32,56.16,56.17,89300.0,40.2971,40.3544,40.2398,40.2469,89300.0
2010-06-04 14:10:00,56.16,56.34,56.16,56.3,69400.0,40.2398,40.3687,40.2398,40.3401,69400.0
2010-06-04 14:20:00,56.31,56.4,56.24,56.34,80600.0,40.3472,40.4117,40.2971,40.3687,80600.0
2010-06-04 14:30:00,56.33,56.39,56.26,56.3,107300.0,40.3616,40.4046,40.3114,40.3401,107300.0
2010-06-04 14:40:00,56.29,56.34,56.12,56.13,205600.0,40.3329,40.3687,40.2111,40.2183,205600.0
2010-06-04 14:50:00,56.13,56.15,56.01,56.11,111600.0,40.2183,40.2326,40.1323,40.2039,111600.0
2010-06-04 15:00:00,56.11,56.3,56.11,56.26,150300.0,40.2039,40.3401,40.2039,40.3114,150300.0
2010-06-04 15:10:00,56.27,56.29,56.13,56.25,149600.0,40.3186,40.3329,40.2183,40.3043,149600.0
2010-06-04 15:20:00,56.26,56.29,56.12,56.17,129300.0,40.3114,40.3329,40.2111,40.2469,129300.0
2010-06-04 15:30:00,56.17,56.33,56.17,56.32,201600.0,40.2469,40.3616,40.2469,40.3544,201600.0
2010-06-04 15:40:00,56.32,56.34,56.08,56.3,345700.0,40.3544,40.3687,40.1824,40.3401,345700.0
2010-06-04 15:50:00,56.29,56.29,56.01,56.19,618700.0,40.3329,40.3329,40.1323,40.2613,618700.0
2010-06-07 09:30:00,56.01,56.08,55.91,56.02,153900.0,40.1323,40.1824,40.0606,40.1395,153900.0
2010-06-07 09:40:00,56.02,56.22,56.0,56.21,88800.0,40.1395,40.2828,40.1251,40.2756,88800.0
2010-06-07 09:50:00,56.2,56.44,56.14,56.44,143800.0,40.2684,40.4404,40.2254,40.4404,143800.0
2010-06-07 10:00:00,56.44,56.56,56.41,56.55,99700.0,40.4404,40.5264,40.4189,40.5192,99700.0
2010-06-07 10:10:00,56.55,56.62,56.44,56.48,93700.0,40.5192,40.5694,40.4404,40.4691,93700.0
2010-06-07 10:20:00,56.49,56.55,56.39,56.46,62300.0,40.4762,40.5192,40.4046,40.4547,62300.0
2010-06-07 10:30:00,56.46,56.46,56.34,56.36,57900.0,40.4547,40.4547,40.3687,40.3831,57900.0
2010-06-07 10:40:00,56.35,56.4,56.22,56.32,83400.0,40.3759,40.4117,40.2828,40.3544,83400.0
2010-06-07 10:50:00,56.33,56.35,56.06,56.12,83400.0,40.3616,40.3759,40.1681,40.2111,83400.0
2010-06-07 11:00:00,56.12,56.29,56.11,56.28,54500.0,40.2111,40.3329,40.2039,40.3257,54500.0
2010-06-07 11:10:00,56.29,56.31,56.06,56.1,45800.0,40.3329,40.3472,40.1681,40.1968,45800.0
2010-06-07 11:20:00,56.11,56.25,56.08,56.24,50800.0,40.2039,40.3043,40.1824,40.2971,50800.0
2010-06-07 11:30:00,56.25,56.31,56.2,56.29,48600.0,40.3043,40.3472,40.2684,40.3329,48600.0
2010-06-07 11:40:00,56.29,56.43,56.29,56.39,73400.0,40.3329,40.4332,40.3329,40.4046,73400.0
2010-06-07 11:50:00,56.39,56.45,56.38,56.45,41000.0,40.4046,40.4476,40.3974,40.4476,41000.0
2010-06-07 12:00:00,56.44,56.53,56.42,56.46,54200.0,40.4404,40.5049,40.4261,40.4547,54200.0
2010-06-07 12:10:00,56.47,56.5,56.38,56.42,23700.0,40.4619,40.4834,40.3974,40.4261,23700.0
2010-06-07 12:20:00,56.41,56.43,56.27,56.29,28800.0,40.4189,40.4332,40.3186,40.3329,28800.0
2010-06-07 12:30:00,56.28,56.3,56.19,56.23,25000.0,40.3257,40.3401,40.2613,40.2899,25000.0
2010-06-07 12:40:00,56.22,56.3,56.21,56.27,32500.0,40.2828,40.3401,40.2756,40.3186,32500.0
2010-06-07 12:50:00,56.26,56.37,56.26,56.31,26400.0,40.3114,40.3902,40.3114,40.3472,26400.0
2010-06-07 13:00:00,56.32,56.34,56.25,56.31,24100.0,40.3544,40.3687,40.3043,40.3472,24100.0
2010-06-07 13:10:00,56.32,56.39,56.27,56.38,28200.0,40.3544,40.4046,40.3186,40.3974,28200.0
2010-06-07 13:20:00,56.4,56.45,56.37,56.44,34300.0,40.4117,40.4476,40.3902,40.4404,34300.0
2010-06-07 13:30:00,56.43,56.49,56.35,56.36,31700.0,40.4332,40.4762,40.3759,40.3831,31700.0
2010-06-07 13:40:00,56.36,56.37,56.18,56.23,34400.0,40.3831,40.3902,40.2541,40.2899,34400.0
2010-06-07 13:50:00,56.22,56.25,56.17,56.25,39800.0,40.2828,40.3043,40.2469,40.3043,39800.0
2010-06-07 14:00:00,56.25,56.27,56.21,56.24,21300.0,40.3043,40.3186,40.2756,40.2971,21300.0
2010-06-07 14:10:00,56.26,56.27,56.12,56.14,28300.0,40.3114,40.3186,40.2111,40.2254,28300.0
2010-06-07 14:20:00,56.14,56.24,56.13,56.23,27900.0,40.2254,40.2971,40.2183,40.2899,27900.0
2010-06-07 14:30:00,56.23,56.26,56.12,56.13,45000.0,40.2899,40.3114,40.2111,40.2183,45000.0
2010-06-07 14:40:00,56.12,56.14,56.02,56.11,53900.0,40.2111,40.2254,40.1395,40.2039,53900.0
2010-06-07 14:50:00,56.11,56.15,56.04,56.06,58600.0,40.2039,40.2326,40.1538,40.1681,58600.0
2010-06-07 15:00:00,56.07,56.22,56.07,56.19,72000.0,40.1753,40.2828,40.1753,40.2613,72000.0
2010-06-07 15:10:00,56.18,56.19,56.0,56.01,148700.0,40.2541,40.2613,40.1251,40.1323,148700.0
2010-06-07 15:20:00,56.01,56.02,55.76,55.78,250000.0,40.1323,40.1395,39.9532,39.9675,250000.0
2010-06-07 15:30:00,55.77,55.99,55.77,55.97,182600.0,39.9603,40.118,39.9603,40.1036,182600.0
2010-06-07 15:40:00,55.98,56.0,55.82,55.95,294800.0,40.1108,40.1251,39.9961,40.0893,294800.0
2010-06-07 15:50:00,55.95,55.99,55.79,55.81,387200.0,40.0893,40.118,39.9747,39.989,387200.0
2010-06-08 09:30:00,55.69,56.05,55.55,55.99,118700.0,39.903,40.1609,39.8027,40.118,118700.0
2010-06-08 09:40:00,55.99,56.17,55.99,56.16,179400.0,40.118,40.2469,40.118,40.2398,179400.0
2010-06-08 09:50:00,56.16,56.17,55.94,55.96,123700.0,40.2398,40.2469,40.0821,40.0965,123700.0
2010-06-08 10:00:00,55.95,56.24,55.94,56.24,65700.0,40.0893,40.2971,40.0821,40.2971,65700.0
2010-06-08 10:10:00,56.24,56.25,55.96,56.0,101900.0,40.2971,40.3043,40.0965,40.1251,101900.0
2010-06-08 10:20:00,56.0,56.24,55.97,56.21,118500.0,40.1251,40.2971,40.1036,40.2756,118500.0
2010-06-08 10:30:00,56.22,56.25,56.06,56.14,92900.0,40.2828,40.3043,40.1681,40.2254,92900.0
2010-06-08 10:40:00,56.11,56.12,55.94,56.06,78400.0,40.2039,40.2111,40.0821,40.1681,78400.0
2010-06-08 10:50:00,56.06,56.32,56.05,56.29,82200.0,40.1681,40.3544,40.1609,40.3329,82200.0
2010-06-08 11:00:00,56.29,56.32,56.12,56.22,79300.0,40.3329,40.3544,40.2111,40.2828,79300.0
2010-06-08 11:10:00,56.22,56.3,56.13,56.28,110800.0,40.2828,40.3401,40.2183,40.3257,110800.0
2010-06-08 11:20:00,56.3,56.58,56.3,56.46,132900.0,40.3401,40.5407,40.3401,40.4547,132900.0
2010-06-08 11:30:00,56.45,56.49,56.37,56.37,76000.0,40.4476,40.4762,40.3902,40.3902,76000.0
2010-06-08 11:40:00,56.36,56.39,56.25,56.39,76400.0,40.3831,40.4046,40.3043,40.4046,76400.0
2010-06-08 11:50:00,56.4,56.48,56.31,56.33,120800.0,40.4117,40.4691,40.3472,40.3616,120800.0
2010-06-08 12:00:00,56.32,56.47,56.32,56.43,105400.0,40.3544,40.4619,40.3544,40.4332,105400.0
2010-06-08 12:10:00,56.43,56.49,56.37,56.48,91200.0,40.4332,40.4762,40.3902,40.4691,91200.0
2010-06-08 12:20:00,56.47,56.47,56.36,56.36,44700.0,40.4619,40.4619,40.3831,40.3831,44700.0
2010-06-08 12:30:00,56.36,56.43,56.35,56.41,43800.0,40.3831,40.4332,40.3759,40.4189,43800.0
2010-06-08 12:40:00,56.41,56.5,56.4,56.44,38400.0,40.4189,40.4834,40.4117,40.4404,38400.0
2010-06-08 12:50:00,56.45,56.52,56.45,56.5,36300.0,40.4476,40.4977,40.4476,40.4834,36300.0
2010-06-08 13:00:00,56.5,56.53,56.33,56.39,38500.0,40.4834,40.5049,40.3616,40.4046,38500.0
2010-06-08 13:10:00,56.38,56.4,56.3,56.3,20200.0,40.3974,40.4117,40.3401,40.3401,20200.0
2010-06-08 13:20:00,56.3,56.37,56.24,56.34,46700.0,40.3401,40.3902,40.2971,40.3687,46700.0
2010-06-08 13:30:00,56.34,56.36,56.22,56.28,68000.0,40.3687,40.3831,40.2828,40.3257,68000.0
2010-06-08 13:40:00,56.28,56.28,56.14,56.15,30900.0,40.3257,40.3257,40.2254,40.2326,30900.0
2010-06-08 13:50:00,56.15,56.26,56.09,56.25,48700.0,40.2326,40.3114,40.1896,40.3043,48700.0
2010-06-08 14:00:00,56.26,56.39,56.24,56.26,72700.0,40.3114,40.4046,40.2971,40.3114,72700.0
2010-06-08 14:10:00,56.26,56.32,56.17,56.32,64200.0,40.3114,40.3544,40.2469,40.3544,64200.0
2010-06-08 14:20:00,56.32,56.5,56.29,56.4,55500.0,40.3544,40.4834,40.3329,40.4117,55500.0
2010-06-08 14:30:00,56.4,56.52,56.39,56.42,51700.0,40.4117,40.4977,40.4046,40.4261,51700.0
2010-06-08 14:40:00,56.4,56.48,56.37,56.4,45900.0,40.4117,40.4691,40.3902,40.4117,45900.0
2010-06-08 14:50:00,56.41,56.41,56.25,56.26,48400.0,40.4189,40.4189,40.3043,40.3114,48400.0
2010-06-08 15:00:00,56.28,56.4,56.22,56.36,61000.0,40.3257,40.4117,40.2828,40.3831,61000.0
2010-06-08 15:10:00,56.36,56.42,56.22,56.26,83300.0,40.3831,40.4261,40.2828,40.3114,83300.0
2010-06-08 15:20:00,56.26,56.53,56.26,56.52,120300.0,40.3114,40.5049,40.3114,40.4977,120300.0
2010-06-08 15:30:00,56.52,56.66,56.51,56.64,164500.0,40.4977,40.598,40.4905,40.5837,164500.0
2010-06-08 15:40:00,56.65,56.69,56.57,56.63,174700.0,40.5909,40.6195,40.5335,40.5765,174700.0
2010-06-08 15:50:00,56.63,56.72,56.54,56.63,365200.0,40.5765,40.641,40.512,40.5765,365200.0
2010-06-09 09:30:00,56.68,56.89,56.58,56.89,147300.0,40.6124,40.7628,40.5407,40.7628,147300.0
2010-06-09 09:40:00,56.86,56.96,56.76,56.96,87800.0,40.7413,40.813,40.6697,40.813,87800.0
2010-06-09 09:50:00,56.96,56.99,56.84,56.95,52500.0,40.813,40.8345,40.727,40.8058,52500.0
2010-06-09 10:00:00,56.93,57.03,56.81,56.85,96700.0,40.7915,40.8631,40.7055,40.7342,96700.0
2010-06-09 10:10:00,56.84,56.94,56.82,56.9,36400.0,40.727,40.7986,40.7127,40.77,36400.0
2010-06-09 10:20:00,56.91,56.97,56.81,56.81,58800.0,40.7772,40.8201,40.7055,40.7055,58800.0
2010-06-09 10:30:00,56.83,56.89,56.69,56.7,49100.0,40.7198,40.7628,40.6195,40.6267,49100.0
2010-06-09 10:40:00,56.7,56.9,56.65,56.89,52600.0,40.6267,40.77,40.5909,40.7628,52600.0
2010-06-09 10:50:00,56.9,56.96,56.81,56.9,47800.0,40.77,40.813,40.7055,40.77,47800.0
2010-06-09 11:00:00,56.91,57.02,56.89,56.99,86100.0,40.7772,40.856,40.7628,40.8345,86100.0
2010-06-09 11:10:00,56.99,57.06,56.98,57.02,95900.0,40.8345,40.8846,40.8273,40.856,95900.0
2010-06-09 11:20:00,57.01,57.2,57.01,57.15,56000.0,40.8488,40.9849,40.8488,40.9491,56000.0
2010-06-09 11:30:00,57.16,57.23,56.99,57.2,195200.0,40.9563,41.0064,40.8345,40.9849,195200.0
2010-06-09 11:40:00,57.21,57.29,57.2,57.25,67500.0,40.9921,41.0494,40.9849,41.0208,67500.0
2010-06-09 11:50:00,57.27,57.35,57.25,57.35,66000.0,41.0351,41.0924,41.0208,41.0924,66000.0
2010-06-09 12:00:00,57.36,57.39,57.33,57.37,45400.0,41.0996,41.1211,41.0781,41.1068,45400.0
2010-06-09 12:10:00,57.37,57.45,57.36,57.44,51700.0,41.1068,41.1641,41.0996,41.1569,51700.0
2010-06-09 12:20:00,57.44,57.47,57.4,57.44,67200.0,41.1569,41.1784,41.1282,41.1569,67200.0
2010-06-09 12:30:00,57.44,57.48,57.41,57.46,70300.0,41.1569,41.1856,41.1354,41.1712,70300.0
2010-06-09 12:40:00,57.47,57.5,57.35,57.48,112700.0,41.1784,41.1999,41.0924,41.1856,112700.0
2010-06-09 12:50:00,57.49,57.52,57.44,57.46,78800.0,41.1927,41.2142,41.1569,41.1712,78800.0
2010-06-09 13:00:00,57.46,57.53,57.46,57.49,66700.0,41.1712,41.2214,41.1712,41.1927,66700.0
2010-06-09 13:10:00,57.49,57.58,57.49,57.58,62100.0,41.1927,41.2572,41.1927,41.2572,62100.0
2010-06-09 13:20:00,57.58,57.59,57.49,57.5,52400.0,41.2572,41.2644,41.1927,41.1999,52400.0
2010-06-09 13:30:00,57.49,57.54,57.42,57.42,63600.0,41.1927,41.2286,41.1426,41.1426,63600.0
2010-06-09 13:40:00,57.43,57.56,57.42,57.56,75300.0,41.1497,41.2429,41.1426,41.2429,75300.0
2010-06-09 13:50:00,57.56,57.62,57.34,57.58,170500.0,41.2429,41.2859,41.0853,41.2572,170500.0
2010-06-09 14:00:00,57.58,57.61,57.41,57.49,86700.0,41.2572,41.2787,41.1354,41.1927,86700.0
2010-06-09 14:10:00,57.49,57.63,57.45,57.62,115100.0,41.1927,41.293,41.1641,41.2859,115100.0
2010-06-09 14:20:00,57.62,57.72,57.57,57.72,80200.0,41.2859,41.3575,41.2501,41.3575,80200.0
2010-06-09 14:30:00,57.72,57.75,57.7,57.72,79300.0,41.3575,41.379,41.3432,41.3575,79300.0
2010-06-09 14:40:00,57.73,57.73,57.64,57.66,103000.0,41.3647,41.3647,41.3002,41.3145,103000.0
2010-06-09 14:50:00,57.65,57.69,57.49,57.5,111600.0,41.3074,41.336,41.1927,41.1999,111600.0
2010-06-09 15:00:00,57.5,57.64,57.48,57.63,217900.0,41.1999,41.3002,41.1856,41.293,217900.0
2010-06-09 15:10:00,57.63,57.64,57.48,57.5,206200.0,41.293,41.3002,41.1856,41.1999,206200.0
2010-06-09 15:20:00,57.5,57.64,57.43,57.57,246700.0,41.1999,41.3002,41.1497,41.2501,246700.0
2010-06-09 15:30:00,57.56,57.57,57.37,57.41,369600.0,41.2429,41.2501,41.1068,41.1354,369600.0
2010-06-09 15:40:00,57.41,57.47,57.3,57.35,380100.0,41.1354,41.1784,41.0566,41.0924,380100.0
2010-06-09 15:50:00,57.35,57.5,57.28,57.4,561800.0,41.0924,41.1999,41.0423,41.1282,561800.0
2010-06-10 09:30:00,57.82,57.82,57.53,57.75,129000.0,41.4292,41.4292,41.2214,41.379,129000.0
2010-06-10 09:40:00,57.74,57.81,57.63,57.8,80500.0,41.3719,41.422,41.293,41.4149,80500.0
2010-06-10 09:50:00,57.81,57.95,57.75,57.94,147600.0,41.422,41.5223,41.379,41.5152,147600.0
2010-06-10 10:00:00,57.96,58.06,57.81,57.9,120900.0,41.5295,41.6012,41.422,41.4865,120900.0
2010-06-10 10:10:00,57.9,58.0,57.86,57.93,92200.0,41.4865,41.5582,41.4578,41.508,92200.0
2010-06-10 10:20:00,57.93,58.01,57.73,57.86,111100.0,41.508,41.5653,41.3647,41.4578,111100.0
2010-06-10 10:30:00,57.86,57.94,57.83,57.88,46000.0,41.4578,41.5152,41.4364,41.4722,46000.0
2010-06-10 10:40:00,57.88,57.96,57.85,57.89,25500.0,41.4722,41.5295,41.4507,41.4793,25500.0
2010-06-10 10:50:00,57.9,57.9,57.78,57.85,47500.0,41.4865,41.4865,41.4005,41.4507,47500.0
2010-06-10 11:00:00,57.85,57.99,57.84,57.85,57900.0,41.4507,41.551,41.4435,41.4507,57900.0
2010-06-10 11:10:00,57.85,57.97,57.85,57.85,46000.0,41.4507,41.5367,41.4507,41.4507,46000.0
2010-06-10 11:20:00,57.85,57.85,57.77,57.82,42000.0,41.4507,41.4507,41.3934,41.4292,42000.0
2010-06-10 11:30:00,57.81,57.82,57.6,57.72,79400.0,41.422,41.4292,41.2716,41.3575,79400.0
2010-06-10 11:40:00,57.72,57.72,57.6,57.69,52600.0,41.3575,41.3575,41.2716,41.336,52600.0
2010-06-10 11:50:00,57.68,57.73,57.64,57.7,56200.0,41.3289,41.3647,41.3002,41.3432,56200.0
2010-06-10 12:00:00,57.71,57.73,57.52,57.53,44100.0,41.3504,41.3647,41.2142,41.2214,44100.0
2010-06-10 12:10:00,57.54,57.6,57.5,57.51,31300.0,41.2286,41.2716,41.1999,41.2071,31300.0
2010-06-10 12:20:00,57.51,57.62,57.51,57.57,42300.0,41.2071,41.2859,41.2071,41.2501,42300.0
2010-06-10 12:30:00,57.56,57.61,57.51,57.55,38900.0,41.2429,41.2787,41.2071,41.2357,38900.0
2010-06-10 12:40:00,57.55,57.56,57.38,57.44,68800.0,41.2357,41.2429,41.1139,41.1569,68800.0
2010-06-10 12:50:00,57.42,57.46,57.37,57.42,67500.0,41.1426,41.1712,41.1068,41.1426,67500.0
2010-06-10 13:00:00,57.42,57.42,57.31,57.36,56100.0,41.1426,41.1426,41.0638,41.0996,56100.0
2010-06-10 13:10:00,57.37,57.38,57.3,57.32,55100.0,41.1068,41.1139,41.0566,41.0709,55100.0
2010-06-10 13:20:00,57.33,57.45,57.32,57.44,38200.0,41.0781,41.1641,41.0709,41.1569,38200.0
2010-06-10 13:30:00,57.44,57.56,57.44,57.53,28400.0,41.1569,41.2429,41.1569,41.2214,28400.0
2010-06-10 13:40:00,57.54,57.57,57.49,57.55,51300.0,41.2286,41.2501,41.1927,41.2357,51300.0
2010-06-10 13:50:00,57.55,57.59,57.52,57.56,22200.0,41.2357,41.2644,41.2142,41.2429,22200.0
2010-06-10 14:00:00,57.55,57.59,57.45,57.46,21000.0,41.2357,41.2644,41.1641,41.1712,21000.0
2010-06-10 14:10:00,57.47,57.52,57.45,57.49,23700.0,41.1784,41.2142,41.1641,41.1927,23700.0
2010-06-10 14:20:00,57.49,57.53,57.46,57.47,40900.0,41.1927,41.2214,41.1712,41.1784,40900.0
2010-06-10 14:30:00,57.46,57.57,57.46,57.54,61700.0,41.1712,41.2501,41.1712,41.2286,61700.0
2010-06-10 14:40:00,57.54,57.64,57.54,57.59,130500.0,41.2286,41.3002,41.2286,41.2644,130500.0
2010-06-10 14:50:00,57.59,57.62,57.56,57.57,41900.0,41.2644,41.2859,41.2429,41.2501,41900.0
2010-06-10 15:00:00,57.58,57.61,57.48,57.57,106400.0,41.2572,41.2787,41.1856,41.2501,106400.0
2010-06-10 15:10:00,57.57,57.6,57.52,57.58,102000.0,41.2501,41.2716,41.2142,41.2572,102000.0
2010-06-10 15:20:00,57.59,57.7,57.58,57.63,88400.0,41.2644,41.3432,41.2572,41.293,88400.0
2010-06-10 15:30:00,57.64,57.68,57.53,57.53,100900.0,41.3002,41.3289,41.2214,41.2214,100900.0
2010-06-10 15:40:00,57.53,57.58,57.51,57.53,188100.0,41.2214,41.2572,41.2071,41.2214,188100.0
2010-06-10 15:50:00,57.53,57.67,57.53,57.67,408000.0,41.2214,41.3217,41.2214,41.3217,408000.0
2010-06-11 09:30:00,57.18,57.34,57.0,57.07,115500.0,40.9706,41.0853,40.8416,40.8918,115500.0
2010-06-11 09:40:00,57.09,57.13,57.02,57.06,177200.0,40.9061,40.9348,40.856,40.8846,177200.0
2010-06-11 09:50:00,57.06,57.29,57.06,57.25,183000.0,40.8846,41.0494,40.8846,41.0208,183000.0
2010-06-11 10:00:00,57.25,57.44,57.25,57.4,135100.0,41.0208,41.1569,41.0208,41.1282,135100.0
2010-06-11 10:10:00,57.4,57.57,57.39,57.56,90600.0,41.1282,41.2501,41.1211,41.2429,90600.0
2010-06-11 10:20:00,57.56,57.61,57.52,57.53,80800.0,41.2429,41.2787,41.2142,41.2214,80800.0
2010-06-11 10:30:00,57.53,57.65,57.53,57.6,80100.0,41.2214,41.3074,41.2214,41.2716,80100.0
2010-06-11 10:40:00,57.59,57.64,57.48,57.5,142000.0,41.2644,41.3002,41.1856,41.1999,142000.0
2010-06-11 10:50:00,57.49,57.53,57.39,57.42,152600.0,41.1927,41.2214,41.1211,41.1426,152600.0
2010-06-11 11:00:00,57.43,57.44,57.35,57.44,127600.0,41.1497,41.1569,41.0924,41.1569,127600.0
2010-06-11 11:10:00,57.43,57.46,57.28,57.44,86300.0,41.1497,41.1712,41.0423,41.1569,86300.0
2010-06-11 11:20:00,57.44,57.55,57.39,57.52,58900.0,41.1569,41.2357,41.1211,41.2142,58900.0
2010-06-11 11:30:00,57.52,57.64,57.51,57.51,46500.0,41.2142,41.3002,41.2071,41.2071,46500.0
2010-06-11 11:40:00,57.51,57.51,57.4,57.41,34600.0,41.2071,41.2071,41.1282,41.1354,34600.0
2010-06-11 11:50:00,57.41,57.55,57.41,57.49,27300.0,41.1354,41.2357,41.1354,41.1927,27300.0
2010-06-11 12:00:00,57.49,57.55,57.44,57.47,26300.0,41.1927,41.2357,41.1569,41.1784,26300.0
2010-06-11 12:10:00,57.48,57.49,57.41,57.44,31300.0,41.1856,41.1927,41.1354,41.1569,31300.0
2010-06-11 12:20:00,57.45,57.46,57.31,57.35,30600.0,41.1641,41.1712,41.0638,41.0924,30600.0
2010-06-11 12:30:00,57.35,57.4,57.25,57.35,29800.0,41.0924,41.1282,41.0208,41.0924,29800.0
2010-06-11 12:40:00,57.34,57.43,57.33,57.36,24400.0,41.0853,41.1497,41.0781,41.0996,24400.0
2010-06-11 12:50:00,57.36,57.4,57.32,57.38,33200.0,41.0996,41.1282,41.0709,41.1139,33200.0
2010-06-11 13:00:00,57.39,57.48,57.38,57.48,37600.0,41.1211,41.1856,41.1139,41.1856,37600.0
2010-06-11 13:10:00,57.48,57.52,57.46,57.49,23400.0,41.1856,41.2142,41.1712,41.1927,23400.0
2010-06-11 13:20:00,57.48,57.51,57.43,57.48,31400.0,41.1856,41.2071,41.1497,41.1856,31400.0
2010-06-11 13:30:00,57.51,57.51,57.41,57.47,27300.0,41.2071,41.2071,41.1354,41.1784,27300.0
2010-06-11 13:40:00,57.47,57.47,57.33,57.33,29800.0,41.1784,41.1784,41.0781,41.0781,29800.0
2010-06-11 13:50:00,57.33,57.38,57.31,57.33,33300.0,41.0781,41.1139,41.0638,41.0781,33300.0
2010-06-11 14:00:00,57.33,57.37,57.29,57.33,39100.0,41.0781,41.1068,41.0494,41.0781,39100.0
2010-06-11 14:10:00,57.34,57.35,57.19,57.2,44100.0,41.0853,41.0924,40.9778,40.9849,44100.0
2010-06-11 14:20:00,57.19,57.2,57.08,57.1,78900.0,40.9778,40.9849,40.899,40.9133,78900.0
2010-06-11 14:30:00,57.1,57.21,57.1,57.17,30000.0,40.9133,40.9921,40.9133,40.9634,30000.0
2010-06-11 14:40:00,57.16,57.29,57.08,57.25,36000.0,40.9563,41.0494,40.899,41.0208,36000.0
2010-06-11 14:50:00,57.24,57.26,57.17,57.17,35600.0,41.0136,41.0279,40.9634,40.9634,35600.0
2010-06-11 15:00:00,57.17,57.23,57.15,57.16,55200.0,40.9634,41.0064,40.9491,40.9563,55200.0
2010-06-11 15:10:00,57.16,57.23,57.13,57.2,71600.0,40.9563,41.0064,40.9348,40.9849,71600.0
2010-06-11 15:20:00,57.2,57.3,57.17,57.23,81300.0,40.9849,41.0566,40.9634,41.0064,81300.0
2010-06-11 15:30:00,57.24,57.37,57.21,57.37,112300.0,41.0136,41.1068,40.9921,41.1068,112300.0
2010-06-11 15:40:00,57.37,57.45,57.33,57.44,209500.0,41.1068,41.1641,41.0781,41.1569,209500.0
2010-06-11 15:50:00,57.45,57.56,57.41,57.53,214100.0,41.1641,41.2429,41.1354,41.2214,214100.0
2010-06-14 09:30:00,57.84,57.84,57.37,57.38,81900.0,41.4435,41.4435,41.1068,41.1139,81900.0
2010-06-14 09:40:00,57.38,57.55,57.3,57.48,94100.0,41.1139,41.2357,41.0566,41.1856,94100.0
2010-06-14 09:50:00,57.48,57.53,57.41,57.41,63800.0,41.1856,41.2214,41.1354,41.1354,63800.0
2010-06-14 10:00:00,57.41,57.62,57.41,57.48,75500.0,41.1354,41.2859,41.1354,41.1856,75500.0
2010-06-14 10:10:00,57.49,57.63,57.46,57.63,83600.0,41.1927,41.293,41.1712,41.293,83600.0
2010-06-14 10:20:00,57.62,57.69,57.62,57.68,51600.0,41.2859,41.336,41.2859,41.3289,51600.0
2010-06-14 10:30:00,57.69,57.7,57.58,57.67,53900.0,41.336,41.3432,41.2572,41.3217,53900.0
2010-06-14 10:40:00,57.68,57.7,57.63,57.69,58500.0,41.3289,41.3432,41.293,41.336,58500.0
2010-06-14 10:50:00,57.69,57.78,57.67,57.76,60300.0,41.336,41.4005,41.3217,41.3862,60300.0
2010-06-14 11:00:00,57.76,57.82,57.73,57.82,43300.0,41.3862,41.4292,41.3647,41.4292,43300.0
2010-06-14 11:10:00,57.82,57.87,57.79,57.82,53000.0,41.4292,41.465,41.4077,41.4292,53000.0
2010-06-14 11:20:00,57.81,57.88,57.76,57.77,63500.0,41.422,41.4722,41.3862,41.3934,63500.0
2010-06-14 11:30:00,57.76,57.83,57.72,57.77,31900.0,41.3862,41.4364,41.3575,41.3934,31900.0
2010-06-14 11:40:00,57.76,57.9,57.75,57.88,44600.0,41.3862,41.4865,41.379,41.4722,44600.0
2010-06-14 11:50:00,57.89,57.9,57.76,57.76,30200.0,41.4793,41.4865,41.3862,41.3862,30200.0
2010-06-14 12:00:00,57.76,57.79,57.72,57.73,34200.0,41.3862,41.4077,41.3575,41.3647,34200.0
2010-06-14 12:10:00,57.73,57.79,57.73,57.78,29700.0,41.3647,41.4077,41.3647,41.4005,29700.0
2010-06-14 12:20:00,57.77,57.83,57.77,57.83,33900.0,41.3934,41.4364,41.3934,41.4364,33900.0
2010-06-14 12:30:00,57.83,57.86,57.78,57.79,31900.0,41.4364,41.4578,41.4005,41.4077,31900.0
2010-06-14 12:40:00,57.78,57.84,57.77,57.79,25600.0,41.4005,41.4435,41.3934,41.4077,25600.0
2010-06-14 12:50:00,57.79,57.8,57.75,57.75,56800.0,41.4077,41.4149,41.379,41.379,56800.0
2010-06-14 13:00:00,57.75,57.79,57.69,57.73,81000.0,41.379,41.4077,41.336,41.3647,81000.0
2010-06-14 13:10:00,57.74,57.76,57.63,57.67,75700.0,41.3719,41.3862,41.293,41.3217,75700.0
2010-06-14 13:20:00,57.67,57.74,57.67,57.73,29800.0,41.3217,41.3719,41.3217,41.3647,29800.0
2010-06-14 13:30:00,57.74,57.81,57.73,57.8,60000.0,41.3719,41.422,41.3647,41.4149,60000.0
2010-06-14 13:40:00,57.8,57.81,57.69,57.7,43200.0,41.4149,41.422,41.336,41.3432,43200.0
2010-06-14 13:50:00,57.7,57.75,57.65,57.65,94400.0,41.3432,41.379,41.3074,41.3074,94400.0
2010-06-14 14:00:00,57.65,57.76,57.64,57.73,48300.0,41.3074,41.3862,41.3002,41.3647,48300.0
2010-06-14 14:10:00,57.74,57.78,57.64,57.74,40100.0,41.3719,41.4005,41.3002,41.3719,40100.0
2010-06-14 14:20:00,57.72,57.77,57.67,57.76,37900.0,41.3575,41.3934,41.3217,41.3862,37900.0
2010-06-14 14:30:00,57.75,57.76,57.69,57.72,33100.0,41.379,41.3862,41.336,41.3575,33100.0
2010-06-14 14:40:00,57.72,57.81,57.68,57.8,43700.0,41.3575,41.422,41.3289,41.4149,43700.0
2010-06-14 14:50:00,57.8,57.85,57.79,57.8,34300.0,41.4149,41.4507,41.4077,41.4149,34300.0
2010-06-14 15:00:00,57.81,57.84,57.76,57.84,67200.0,41.422,41.4435,41.3862,41.4435,67200.0
2010-06-14 15:10:00,57.84,57.87,57.81,57.82,49400.0,41.4435,41.465,41.422,41.4292,49400.0
2010-06-14 15:20:00,57.81,57.83,57.71,57.76,57200.0,41.422,41.4364,41.3504,41.3862,57200.0
2010-06-14 15:30:00,57.76,57.76,57.61,57.64,112000.0,41.3862,41.3862,41.2787,41.3002,112000.0
2010-06-14 15:40:00,57.64,57.7,57.59,57.65,108000.0,41.3002,41.3432,41.2644,41.3074,108000.0
2010-06-14 15:50:00,57.65,57.65,57.5,57.52,229900.0,41.3074,41.3074,41.1999,41.2142,229900.0
2010-06-15 09:30:00,57.95,58.22,57.92,58.13,253400.0,41.5223,41.7158,41.5008,41.6513,253400.0
2010-06-15 09:40:00,58.14,58.43,58.14,58.41,173300.0,41.6585,41.8663,41.6585,41.8519,173300.0
2010-06-15 09:50:00,58.41,58.61,58.41,58.52,136100.0,41.8519,41.9952,41.8519,41.9308,136100.0
2010-06-15 10:00:00,58.52,58.52,58.34,58.35,168000.0,41.9308,41.9308,41.8018,41.8089,168000.0
2010-06-15 10:10:00,58.34,58.34,58.2,58.29,101800.0,41.8018,41.8018,41.7015,41.766,101800.0
2010-06-15 10:20:00,58.29,58.46,58.29,58.41,42100.0,41.766,41.8878,41.766,41.8519,42100.0
2010-06-15 10:30:00,58.41,58.54,58.3,58.54,104300.0,41.8519,41.9451,41.7731,41.9451,104300.0
2010-06-15 10:40:00,58.54,58.55,58.4,58.44,107200.0,41.9451,41.9522,41.8448,41.8734,107200.0
2010-06-15 10:50:00,58.43,58.48,58.38,58.42,69400.0,41.8663,41.9021,41.8304,41.8591,69400.0
2010-06-15 11:00:00,58.43,58.49,58.37,58.48,53300.0,41.8663,41.9093,41.8233,41.9021,53300.0
2010-06-15 11:10:00,58.48,58.55,58.46,58.54,69100.0,41.9021,41.9522,41.8878,41.9451,69100.0
2010-06-15 11:20:00,58.55,58.6,58.44,58.44,54600.0,41.9522,41.9881,41.8734,41.8734,54600.0
2010-06-15 11:30:00,58.43,58.48,58.38,58.38,44800.0,41.8663,41.9021,41.8304,41.8304,44800.0
2010-06-15 11:40:00,58.4,58.58,58.4,58.53,33500.0,41.8448,41.9737,41.8448,41.9379,33500.0
2010-06-15 11:50:00,58.53,58.59,58.51,58.58,123600.0,41.9379,41.9809,41.9236,41.9737,123600.0
2010-06-15 12:00:00,58.59,58.59,58.5,58.53,29200.0,41.9809,41.9809,41.9164,41.9379,29200.0
2010-06-15 12:10:00,58.53,58.57,58.48,58.5,62800.0,41.9379,41.9666,41.9021,41.9164,62800.0
2010-06-15 12:20:00,58.5,58.55,58.5,58.55,115200.0,41.9164,41.9522,41.9164,41.9522,115200.0
2010-06-15 12:30:00,58.55,58.61,58.54,58.59,78800.0,41.9522,41.9952,41.9451,41.9809,78800.0
2010-06-15 12:40:00,58.58,58.6,58.56,58.6,103600.0,41.9737,41.9881,41.9594,41.9881,103600.0
2010-06-15 12:50:00,58.59,58.61,58.57,58.6,91100.0,41.9809,41.9952,41.9666,41.9881,91100.0
2010-06-15 13:00:00,58.6,58.65,58.56,58.59,100200.0,41.9881,42.0239,41.9594,41.9809,100200.0
2010-06-15 13:10:00,58.59,58.84,58.58,58.81,103200.0,41.9809,42.16,41.9737,42.1385,103200.0
2010-06-15 13:20:00,58.8,58.88,58.79,58.82,105000.0,42.1314,42.1887,42.1242,42.1457,105000.0
2010-06-15 13:30:00,58.81,58.83,58.74,58.79,52600.0,42.1385,42.1529,42.0884,42.1242,52600.0
2010-06-15 13:40:00,58.79,58.85,58.71,58.84,74200.0,42.1242,42.1672,42.0669,42.16,74200.0
2010-06-15 13:50:00,58.84,58.94,58.81,58.94,80700.0,42.16,42.2317,42.1385,42.2317,80700.0
2010-06-15 14:00:00,58.94,59.05,58.94,59.05,92100.0,42.2317,42.3105,42.2317,42.3105,92100.0
2010-06-15 14:10:00,59.04,59.16,59.03,59.12,80400.0,42.3033,42.3893,42.2962,42.3607,80400.0
2010-06-15 14:20:00,59.11,59.15,58.94,58.95,126100.0,42.3535,42.3822,42.2317,42.2389,126100.0
2010-06-15 14:30:00,58.95,58.97,58.89,58.91,61900.0,42.2389,42.2532,42.1959,42.2102,61900.0
2010-06-15 14:40:00,58.92,58.99,58.89,58.99,140800.0,42.2174,42.2675,42.1959,42.2675,140800.0
2010-06-15 14:50:00,58.99,59.04,58.96,58.97,118800.0,42.2675,42.3033,42.246,42.2532,118800.0
2010-06-15 15:00:00,58.97,58.99,58.92,58.98,121200.0,42.2532,42.2675,42.2174,42.2604,121200.0
2010-06-15 15:10:00,58.98,59.03,58.92,59.03,123400.0,42.2604,42.2962,42.2174,42.2962,123400.0
2010-06-15 15:20:00,59.03,59.08,59.02,59.08,108200.0,42.2962,42.332,42.289,42.332,108200.0
2010-06-15 15:30:00,59.08,59.1,59.03,59.08,132800.0,42.332,42.3463,42.2962,42.332,132800.0
2010-06-15 15:40:00,59.09,59.12,59.03,59.11,216400.0,42.3392,42.3607,42.2962,42.3535,216400.0
2010-06-15 15:50:00,59.1,59.18,59.08,59.18,560400.0,42.3463,42.4037,42.332,42.4037,560400.0
2010-06-16 09:30:00,58.47,58.89,58.42,58.71,164400.0,41.8949,42.1959,41.8591,42.0669,164400.0
2010-06-16 09:40:00,58.73,58.76,58.68,58.73,39800.0,42.0812,42.1027,42.0454,42.0812,39800.0
2010-06-16 09:50:00,58.72,58.73,58.54,58.59,71400.0,42.0741,42.0812,41.9451,41.9809,71400.0
2010-06-16 10:00:00,58.6,58.72,58.38,58.41,145600.0,41.9881,42.0741,41.8304,41.8519,145600.0
2010-06-16 10:10:00,58.4,58.58,58.4,58.47,70000.0,41.8448,41.9737,41.8448,41.8949,70000.0
2010-06-16 10:20:00,58.45,58.45,58.17,58.17,151800.0,41.8806,41.8806,41.68,41.68,151800.0
2010-06-16 10:30:00,58.17,58.29,58.12,58.23,117300.0,41.68,41.766,41.6441,41.723,117300.0
2010-06-16 10:40:00,58.24,58.3,58.19,58.19,52000.0,41.7301,41.7731,41.6943,41.6943,52000.0
2010-06-16 10:50:00,58.18,58.31,58.18,58.23,47100.0,41.6871,41.7803,41.6871,41.723,47100.0
2010-06-16 11:00:00,58.23,58.32,58.22,58.26,72600.0,41.723,41.7874,41.7158,41.7445,72600.0
2010-06-16 11:10:00,58.26,58.29,58.23,58.26,65700.0,41.7445,41.766,41.723,41.7445,65700.0
2010-06-16 11:20:00,58.27,58.37,58.23,58.36,65200.0,41.7516,41.8233,41.723,41.8161,65200.0
2010-06-16 11:30:00,58.36,58.37,58.28,58.34,40200.0,41.8161,41.8233,41.7588,41.8018,40200.0
2010-06-16 11:40:00,58.34,58.37,58.27,58.28,30900.0,41.8018,41.8233,41.7516,41.7588,30900.0
2010-06-16 11:50:00,58.28,58.34,58.28,58.33,25600.0,41.7588,41.8018,41.7588,41.7946,25600.0
2010-06-16 12:00:00,58.34,58.43,58.34,58.43,47500.0,41.8018,41.8663,41.8018,41.8663,47500.0
2010-06-16 12:10:00,58.42,58.43,58.34,58.34,29700.0,41.8591,41.8663,41.8018,41.8018,29700.0
2010-06-16 12:20:00,58.35,58.41,58.32,58.41,30700.0,41.8089,41.8519,41.7874,41.8519,30700.0
2010-06-16 12:30:00,58.41,58.42,58.38,58.38,37200.0,41.8519,41.8591,41.8304,41.8304,37200.0
2010-06-16 12:40:00,58.38,58.41,58.35,58.38,30600.0,41.8304,41.8519,41.8089,41.8304,30600.0
2010-06-16 12:50:00,58.38,58.42,58.36,58.4,36000.0,41.8304,41.8591,41.8161,41.8448,36000.0
2010-06-16 13:00:00,58.41,58.43,58.34,58.41,28600.0,41.8519,41.8663,41.8018,41.8519,28600.0
2010-06-16 13:10:00,58.41,58.43,58.37,58.39,28900.0,41.8519,41.8663,41.8233,41.8376,28900.0
2010-06-16 13:20:00,58.41,58.47,58.41,58.43,34700.0,41.8519,41.8949,41.8519,41.8663,34700.0
2010-06-16 13:30:00,58.42,58.44,58.37,58.44,38200.0,41.8591,41.8734,41.8233,41.8734,38200.0
2010-06-16 13:40:00,58.43,58.46,58.4,58.44,28900.0,41.8663,41.8878,41.8448,41.8734,28900.0
2010-06-16 13:50:00,58.45,58.5,58.45,58.49,34000.0,41.8806,41.9164,41.8806,41.9093,34000.0
2010-06-16 14:00:00,58.49,58.57,58.49,58.56,46700.0,41.9093,41.9666,41.9093,41.9594,46700.0
2010-06-16 14:10:00,58.56,58.57,58.52,58.55,32300.0,41.9594,41.9666,41.9308,41.9522,32300.0
2010-06-16 14:20:00,58.55,58.56,58.47,58.5,44200.0,41.9522,41.9594,41.8949,41.9164,44200.0
2010-06-16 14:30:00,58.49,58.54,58.45,58.46,50900.0,41.9093,41.9451,41.8806,41.8878,50900.0
2010-06-16 14:40:00,58.45,58.52,58.41,58.52,55500.0,41.8806,41.9308,41.8519,41.9308,55500.0
2010-06-16 14:50:00,58.51,58.53,58.4,58.42,56700.0,41.9236,41.9379,41.8448,41.8591,56700.0
2010-06-16 15:00:00,58.43,58.45,58.35,58.38,60700.0,41.8663,41.8806,41.8089,41.8304,60700.0
2010-06-16 15:10:00,58.38,58.43,58.32,58.33,70900.0,41.8304,41.8663,41.7874,41.7946,70900.0
2010-06-16 15:20:00,58.33,58.36,58.28,58.3,119900.0,41.7946,41.8161,41.7588,41.7731,119900.0
2010-06-16 15:30:00,58.29,58.34,58.25,58.32,110500.0,41.766,41.8018,41.7373,41.7874,110500.0
2010-06-16 15:40:00,58.32,58.38,58.27,58.33,145600.0,41.7874,41.8304,41.7516,41.7946,145600.0
2010-06-16 15:50:00,58.33,58.34,58.28,58.34,316700.0,41.7946,41.8018,41.7588,41.8018,316700.0
2010-06-17 09:30:00,58.59,58.59,58.39,58.44,61400.0,41.9809,41.9809,41.8376,41.8734,61400.0
2010-06-17 09:40:00,58.45,58.45,58.28,58.29,59600.0,41.8806,41.8806,41.7588,41.766,59600.0
2010-06-17 09:50:00,58.28,58.41,58.27,58.38,55000.0,41.7588,41.8519,41.7516,41.8304,55000.0
2010-06-17 10:00:00,58.38,58.38,58.26,58.36,108000.0,41.8304,41.8304,41.7445,41.8161,108000.0
2010-06-17 10:10:00,58.35,58.4,58.25,58.25,91700.0,41.8089,41.8448,41.7373,41.7373,91700.0
2010-06-17 10:20:00,58.25,58.26,58.13,58.24,62900.0,41.7373,41.7445,41.6513,41.7301,62900.0
2010-06-17 10:30:00,58.23,58.25,58.14,58.14,84600.0,41.723,41.7373,41.6585,41.6585,84600.0
2010-06-17 10:40:00,58.16,58.17,58.0,58.05,125100.0,41.6728,41.68,41.5582,41.594,125100.0
2010-06-17 10:50:00,58.05,58.14,58.04,58.1,52900.0,41.594,41.6585,41.5868,41.6298,52900.0
2010-06-17 11:00:00,58.1,58.22,57.99,58.21,53200.0,41.6298,41.7158,41.551,41.7086,53200.0
2010-06-17 11:10:00,58.22,58.27,58.21,58.24,29000.0,41.7158,41.7516,41.7086,41.7301,29000.0
2010-06-17 11:20:00,58.25,58.37,58.25,58.35,25500.0,41.7373,41.8233,41.7373,41.8089,25500.0
2010-06-17 11:30:00,58.33,58.46,58.33,58.46,44600.0,41.7946,41.8878,41.7946,41.8878,44600.0
2010-06-17 11:40:00,58.46,58.5,58.43,58.49,47100.0,41.8878,41.9164,41.8663,41.9093,47100.0
2010-06-17 11:50:00,58.49,58.49,58.45,58.46,26400.0,41.9093,41.9093,41.8806,41.8878,26400.0
2010-06-17 12:00:00,58.46,58.48,58.42,58.45,24900.0,41.8878,41.9021,41.8591,41.8806,24900.0
2010-06-17 12:10:00,58.45,58.46,58.4,58.41,22500.0,41.8806,41.8878,41.8448,41.8519,22500.0
2010-06-17 12:20:00,58.41,58.44,58.38,58.39,25500.0,41.8519,41.8734,41.8304,41.8376,25500.0
2010-06-17 12:30:00,58.39,58.41,58.38,58.39,18600.0,41.8376,41.8519,41.8304,41.8376,18600.0
2010-06-17 12:40:00,58.39,58.39,58.32,58.35,33600.0,41.8376,41.8376,41.7874,41.8089,33600.0
2010-06-17 12:50:00,58.35,58.41,58.35,58.39,14700.0,41.8089,41.8519,41.8089,41.8376,14700.0
2010-06-17 13:00:00,58.39,58.44,58.37,58.42,21800.0,41.8376,41.8734,41.8233,41.8591,21800.0
2010-06-17 13:10:00,58.42,58.51,58.41,58.5,17900.0,41.8591,41.9236,41.8519,41.9164,17900.0
2010-06-17 13:20:00,58.5,58.53,58.43,58.47,60600.0,41.9164,41.9379,41.8663,41.8949,60600.0
2010-06-17 13:30:00,58.49,58.52,58.42,58.47,32000.0,41.9093,41.9308,41.8591,41.8949,32000.0
2010-06-17 13:40:00,58.47,58.55,58.46,58.54,66500.0,41.8949,41.9522,41.8878,41.9451,66500.0
2010-06-17 13:50:00,58.53,58.71,58.53,58.63,139800.0,41.9379,42.0669,41.9379,42.0096,139800.0
2010-06-17 14:00:00,58.63,58.72,58.62,58.62,33300.0,42.0096,42.0741,42.0024,42.0024,33300.0
2010-06-17 14:10:00,58.62,58.64,58.53,58.56,39900.0,42.0024,42.0167,41.9379,41.9594,39900.0
2010-06-17 14:20:00,58.56,58.62,58.55,58.55,17700.0,41.9594,42.0024,41.9522,41.9522,17700.0
2010-06-17 14:30:00,58.56,58.6,58.53,58.58,31100.0,41.9594,41.9881,41.9379,41.9737,31100.0
2010-06-17 14:40:00,58.58,58.58,58.46,58.52,25600.0,41.9737,41.9737,41.8878,41.9308,25600.0
2010-06-17 14:50:00,58.51,58.54,58.46,58.52,19100.0,41.9236,41.9451,41.8878,41.9308,19100.0
2010-06-17 15:00:00,58.51,58.52,58.42,58.47,54400.0,41.9236,41.9308,41.8591,41.8949,54400.0
2010-06-17 15:10:00,58.47,58.51,58.39,58.44,58100.0,41.8949,41.9236,41.8376,41.8734,58100.0
2010-06-17 15:20:00,58.45,58.48,58.38,58.41,66100.0,41.8806,41.9021,41.8304,41.8519,66100.0
2010-06-17 15:30:00,58.41,58.58,58.4,58.52,126800.0,41.8519,41.9737,41.8448,41.9308,126800.0
2010-06-17 15:40:00,58.52,58.61,58.47,58.59,193100.0,41.9308,41.9952,41.8949,41.9809,193100.0
2010-06-17 15:50:00,58.59,58.65,58.54,58.55,594200.0,41.9809,42.0239,41.9451,41.9522,594200.0
2010-06-18 09:30:00,58.5,58.73,58.37,58.47,918800.0,41.9164,42.0812,41.8233,41.8949,918800.0
2010-06-18 09:40:00,58.48,58.53,58.4,58.49,89700.0,41.9021,41.9379,41.8448,41.9093,89700.0
2010-06-18 09:50:00,58.5,58.5,58.2,58.21,93100.0,41.9164,41.9164,41.7015,41.7086,93100.0
2010-06-18 10:00:00,58.23,58.44,58.21,58.43,49100.0,41.723,41.8734,41.7086,41.8663,49100.0
2010-06-18 10:10:00,58.43,58.48,58.38,58.43,38800.0,41.8663,41.9021,41.8304,41.8663,38800.0
2010-06-18 10:20:00,58.44,58.54,58.41,58.47,32300.0,41.8734,41.9451,41.8519,41.8949,32300.0
2010-06-18 10:30:00,58.47,58.69,58.47,58.59,57600.0,41.8949,42.0526,41.8949,41.9809,57600.0
2010-06-18 10:40:00,58.6,58.62,58.54,58.59,30100.0,41.9881,42.0024,41.9451,41.9809,30100.0
2010-06-18 10:50:00,58.59,58.64,58.54,58.54,49600.0,41.9809,42.0167,41.9451,41.9451,49600.0
2010-06-18 11:00:00,58.53,58.65,58.53,58.62,36100.0,41.9379,42.0239,41.9379,42.0024,36100.0
2010-06-18 11:10:00,58.63,58.65,58.47,58.47,42600.0,42.0096,42.0239,41.8949,41.8949,42600.0
2010-06-18 11:20:00,58.48,58.49,58.38,58.47,37600.0,41.9021,41.9093,41.8304,41.8949,37600.0
2010-06-18 11:30:00,58.47,58.47,58.33,58.4,47600.0,41.8949,41.8949,41.7946,41.8448,47600.0
2010-06-18 11:40:00,58.4,58.41,58.27,58.3,100300.0,41.8448,41.8519,41.7516,41.7731,100300.0
2010-06-18 11:50:00,58.31,58.34,58.27,58.28,38100.0,41.7803,41.8018,41.7516,41.7588,38100.0
2010-06-18 12:00:00,58.27,58.37,58.18,58.19,149300.0,41.7516,41.8233,41.6871,41.6943,149300.0
2010-06-18 12:10:00,58.19,58.28,58.18,58.28,28500.0,41.6943,41.7588,41.6871,41.7588,28500.0
2010-06-18 12:20:00,58.29,58.29,58.07,58.1,62800.0,41.766,41.766,41.6083,41.6298,62800.0
2010-06-18 12:30:00,58.11,58.17,58.07,58.1,31000.0,41.637,41.68,41.6083,41.6298,31000.0
2010-06-18 12:40:00,58.1,58.14,58.05,58.14,24600.0,41.6298,41.6585,41.594,41.6585,24600.0
2010-06-18 12:50:00,58.14,58.23,58.07,58.08,30100.0,41.6585,41.723,41.6083,41.6155,30100.0
2010-06-18 13:00:00,58.08,58.27,58.07,58.22,20600.0,41.6155,41.7516,41.6083,41.7158,20600.0
2010-06-18 13:10:00,58.23,58.25,58.14,58.15,30600.0,41.723,41.7373,41.6585,41.6656,30600.0
2010-06-18 13:20:00,58.14,58.21,58.14,58.19,19300.0,41.6585,41.7086,41.6585,41.6943,19300.0
2010-06-18 13:30:00,58.19,58.3,58.19,58.3,33100.0,41.6943,41.7731,41.6943,41.7731,33100.0
2010-06-18 13:40:00,58.29,58.31,58.18,58.19,32800.0,41.766,41.7803,41.6871,41.6943,32800.0
2010-06-18 13:50:00,58.2,58.28,58.17,58.24,25900.0,41.7015,41.7588,41.68,41.7301,25900.0
2010-06-18 14:00:00,58.24,58.29,58.23,58.25,24000.0,41.7301,41.766,41.723,41.7373,24000.0
2010-06-18 14:10:00,58.27,58.33,58.26,58.32,56100.0,41.7516,41.7946,41.7445,41.7874,56100.0
2010-06-18 14:20:00,58.31,58.39,58.3,58.37,35100.0,41.7803,41.8376,41.7731,41.8233,35100.0
2010-06-18 14:30:00,58.37,58.4,58.24,58.31,69300.0,41.8233,41.8448,41.7301,41.7803,69300.0
2010-06-18 14:40:00,58.3,58.32,58.27,58.3,34800.0,41.7731,41.7874,41.7516,41.7731,34800.0
2010-06-18 14:50:00,58.3,58.34,58.25,58.3,46800.0,41.7731,41.8018,41.7373,41.7731,46800.0
2010-06-18 15:00:00,58.29,58.3,58.2,58.26,64500.0,41.766,41.7731,41.7015,41.7445,64500.0
2010-06-18 15:10:00,58.25,58.31,58.24,58.26,59500.0,41.7373,41.7803,41.7301,41.7445,59500.0
2010-06-18 15:20:00,58.27,58.3,58.26,58.29,46900.0,41.7516,41.7731,41.7445,41.766,46900.0
2010-06-18 15:30:00,58.29,58.3,58.2,58.21,52200.0,41.766,41.7731,41.7015,41.7086,52200.0
2010-06-18 15:40:00,58.2,58.22,58.18,58.19,81300.0,41.7015,41.7158,41.6871,41.6943,81300.0
2010-06-18 15:50:00,58.2,58.23,58.14,58.17,363900.0,41.7015,41.723,41.6585,41.68,363900.0
2010-06-21 09:30:00,58.5,58.7,58.5,58.57,123600.0,41.9164,42.0597,41.9164,41.9666,123600.0
2010-06-21 09:40:00,58.57,58.58,58.35,58.4,139000.0,41.9666,41.9737,41.8089,41.8448,139000.0
2010-06-21 09:50:00,58.42,58.58,58.41,58.56,51300.0,41.8591,41.9737,41.8519,41.9594,51300.0
2010-06-21 10:00:00,58.55,58.63,58.41,58.44,51600.0,41.9522,42.0096,41.8519,41.8734,51600.0
2010-06-21 10:10:00,58.44,58.54,58.41,58.45,54800.0,41.8734,41.9451,41.8519,41.8806,54800.0
2010-06-21 10:20:00,58.45,58.53,58.42,58.47,46300.0,41.8806,41.9379,41.8591,41.8949,46300.0
2010-06-21 10:30:00,58.47,58.53,58.42,58.51,56500.0,41.8949,41.9379,41.8591,41.9236,56500.0
2010-06-21 10:40:00,58.51,58.52,58.41,58.41,37100.0,41.9236,41.9308,41.8519,41.8519,37100.0
2010-06-21 10:50:00,58.39,58.4,58.23,58.29,61500.0,41.8376,41.8448,41.723,41.766,61500.0
2010-06-21 11:00:00,58.28,58.36,58.24,58.25,46900.0,41.7588,41.8161,41.7301,41.7373,46900.0
2010-06-21 11:10:00,58.26,58.35,58.23,58.34,22800.0,41.7445,41.8089,41.723,41.8018,22800.0
2010-06-21 11:20:00,58.35,58.4,58.27,58.33,32700.0,41.8089,41.8448,41.7516,41.7946,32700.0
2010-06-21 11:30:00,58.33,58.35,58.27,58.3,21800.0,41.7946,41.8089,41.7516,41.7731,21800.0
2010-06-21 11:40:00,58.3,58.3,58.21,58.22,39300.0,41.7731,41.7731,41.7086,41.7158,39300.0
2010-06-21 11:50:00,58.23,58.28,58.2,58.25,35000.0,41.723,41.7588,41.7015,41.7373,35000.0
2010-06-21 12:00:00,58.25,58.26,58.18,58.23,35900.0,41.7373,41.7445,41.6871,41.723,35900.0
2010-06-21 12:10:00,58.23,58.27,58.18,58.21,33700.0,41.723,41.7516,41.6871,41.7086,33700.0
2010-06-21 12:20:00,58.22,58.27,58.17,58.25,87100.0,41.7158,41.7516,41.68,41.7373,87100.0
2010-06-21 12:30:00,58.24,58.31,58.22,58.28,40100.0,41.7301,41.7803,41.7158,41.7588,40100.0
2010-06-21 12:40:00,58.29,58.31,58.23,58.27,21900.0,41.766,41.7803,41.723,41.7516,21900.0
2010-06-21 12:50:00,58.27,58.29,58.21,58.29,23500.0,41.7516,41.766,41.7086,41.766,23500.0
2010-06-21 13:00:00,58.29,58.29,58.2,58.25,32500.0,41.766,41.766,41.7015,41.7373,32500.0
2010-06-21 13:10:00,58.25,58.28,58.2,58.2,43200.0,41.7373,41.7588,41.7015,41.7015,43200.0
2010-06-21 13:20:00,58.2,58.21,58.11,58.11,41100.0,41.7015,41.7086,41.637,41.637,41100.0
2010-06-21 13:30:00,58.11,58.16,58.06,58.07,71900.0,41.637,41.6728,41.6012,41.6083,71900.0
2010-06-21 13:40:00,58.07,58.15,58.05,58.11,40800.0,41.6083,41.6656,41.594,41.637,40800.0
2010-06-21 13:50:00,58.11,58.19,58.09,58.1,19500.0,41.637,41.6943,41.6226,41.6298,19500.0
2010-06-21 14:00:00,58.1,58.15,58.04,58.13,21600.0,41.6298,41.6656,41.5868,41.6513,21600.0
2010-06-21 14:10:00,58.13,58.3,58.13,58.2,28400.0,41.6513,41.7731,41.6513,41.7015,28400.0
2010-06-21 14:20:00,58.2,58.26,58.13,58.17,41600.0,41.7015,41.7445,41.6513,41.68,41600.0
2010-06-21 14:30:00,58.17,58.18,58.13,58.18,23400.0,41.68,41.6871,41.6513,41.6871,23400.0
2010-06-21 14:40:00,58.18,58.2,58.11,58.12,59900.0,41.6871,41.7015,41.637,41.6441,59900.0
2010-06-21 14:50:00,58.12,58.13,58.04,58.07,61200.0,41.6441,41.6513,41.5868,41.6083,61200.0
2010-06-21 15:00:00,58.05,58.09,58.02,58.04,70300.0,41.594,41.6226,41.5725,41.5868,70300.0
2010-06-21 15:10:00,58.03,58.03,57.79,57.79,103900.0,41.5797,41.5797,41.4077,41.4077,103900.0
2010-06-21 15:20:00,57.79,57.83,57.72,57.72,138400.0,41.4077,41.4364,41.3575,41.3575,138400.0
2010-06-21 15:30:00,57.72,57.8,57.71,57.74,156800.0,41.3575,41.4149,41.3504,41.3719,156800.0
2010-06-21 15:40:00,57.74,57.75,57.55,57.57,243700.0,41.3719,41.379,41.2357,41.2501,243700.0
2010-06-21 15:50:00,57.56,57.82,57.56,57.79,382200.0,41.2429,41.4292,41.2429,41.4077,382200.0
2010-06-22 09:30:00,57.99,58.19,57.74,58.04,83700.0,41.551,41.6943,41.3719,41.5868,83700.0
2010-06-22 09:40:00,58.05,58.25,58.05,58.25,69300.0,41.594,41.7373,41.594,41.7373,69300.0
2010-06-22 09:50:00,58.25,58.27,58.11,58.11,56400.0,41.7373,41.7516,41.637,41.637,56400.0
2010-06-22 10:00:00,58.11,58.14,57.94,58.02,92700.0,41.637,41.6585,41.5152,41.5725,92700.0
2010-06-22 10:10:00,58.03,58.06,57.91,57.96,41800.0,41.5797,41.6012,41.4937,41.5295,41800.0
2010-06-22 10:20:00,57.96,58.09,57.89,58.09,40100.0,41.5295,41.6226,41.4793,41.6226,40100.0
2010-06-22 10:30:00,58.07,58.08,57.85,57.97,62600.0,41.6083,41.6155,41.4507,41.5367,62600.0
2010-06-22 10:40:00,57.96,58.07,57.96,58.05,28900.0,41.5295,41.6083,41.5295,41.594,28900.0
2010-06-22 10:50:00,58.05,58.12,58.03,58.1,41500.0,41.594,41.6441,41.5797,41.6298,41500.0
2010-06-22 11:00:00,58.1,58.11,57.94,57.95,38000.0,41.6298,41.637,41.5152,41.5223,38000.0
2010-06-22 11:10:00,57.96,58.0,57.94,57.99,40700.0,41.5295,41.5582,41.5152,41.551,40700.0
2010-06-22 11:20:00,57.98,58.06,57.95,58.03,51900.0,41.5438,41.6012,41.5223,41.5797,51900.0
2010-06-22 11:30:00,58.04,58.29,58.04,58.23,63900.0,41.5868,41.766,41.5868,41.723,63900.0
2010-06-22 11:40:00,58.22,58.25,58.17,58.22,28200.0,41.7158,41.7373,41.68,41.7158,28200.0
2010-06-22 11:50:00,58.22,58.31,58.19,58.21,21700.0,41.7158,41.7803,41.6943,41.7086,21700.0
2010-06-22 12:00:00,58.2,58.25,58.14,58.23,30000.0,41.7015,41.7373,41.6585,41.723,30000.0
2010-06-22 12:10:00,58.22,58.25,58.13,58.18,27000.0,41.7158,41.7373,41.6513,41.6871,27000.0
2010-06-22 12:20:00,58.18,58.2,58.12,58.12,17200.0,41.6871,41.7015,41.6441,41.6441,17200.0
2010-06-22 12:30:00,58.12,58.13,58.01,58.03,27500.0,41.6441,41.6513,41.5653,41.5797,27500.0
2010-06-22 12:40:00,58.02,58.1,58.02,58.1,12800.0,41.5725,41.6298,41.5725,41.6298,12800.0
2010-06-22 12:50:00,58.1,58.1,58.04,58.09,24100.0,41.6298,41.6298,41.5868,41.6226,24100.0
2010-06-22 13:00:00,58.08,58.15,58.04,58.13,24900.0,41.6155,41.6656,41.5868,41.6513,24900.0
2010-06-22 13:10:00,58.14,58.18,58.09,58.16,39900.0,41.6585,41.6871,41.6226,41.6728,39900.0
2010-06-22 13:20:00,58.16,58.18,58.04,58.13,74300.0,41.6728,41.6871,41.5868,41.6513,74300.0
2010-06-22 13:30:00,58.13,58.14,57.98,58.03,50000.0,41.6513,41.6585,41.5438,41.5797,50000.0
2010-06-22 13:40:00,58.02,58.13,58.01,58.1,37100.0,41.5725,41.6513,41.5653,41.6298,37100.0
2010-06-22 13:50:00,58.1,58.12,58.0,58.0,23000.0,41.6298,41.6441,41.5582,41.5582,23000.0
2010-06-22 14:00:00,57.98,57.99,57.84,57.85,73800.0,41.5438,41.551,41.4435,41.4507,73800.0
2010-06-22 14:10:00,57.85,58.06,57.84,58.05,81700.0,41.4507,41.6012,41.4435,41.594,81700.0
2010-06-22 14:20:00,58.05,58.08,57.89,57.95,71500.0,41.594,41.6155,41.4793,41.5223,71500.0
2010-06-22 14:30:00,57.95,57.96,57.88,57.89,34700.0,41.5223,41.5295,41.4722,41.4793,34700.0
2010-06-22 14:40:00,57.88,57.88,57.68,57.72,63000.0,41.4722,41.4722,41.3289,41.3575,63000.0
2010-06-22 14:50:00,57.71,57.9,57.59,57.7,104900.0,41.3504,41.4865,41.2644,41.3432,104900.0
2010-06-22 15:00:00,57.71,57.87,57.71,57.73,153600.0,41.3504,41.465,41.3504,41.3647,153600.0
2010-06-22 15:10:00,57.74,57.9,57.69,57.88,71000.0,41.3719,41.4865,41.336,41.4722,71000.0
2010-06-22 15:20:00,57.88,57.88,57.67,57.68,72400.0,41.4722,41.4722,41.3217,41.3289,72400.0
2010-06-22 15:30:00,57.68,57.68,57.54,57.68,113600.0,41.3289,41.3289,41.2286,41.3289,113600.0
2010-06-22 15:40:00,57.69,57.72,57.65,57.69,151500.0,41.336,41.3575,41.3074,41.336,151500.0
2010-06-22 15:50:00,57.7,57.7,57.58,57.63,357200.0,41.3432,41.3432,41.2572,41.293,357200.0
2010-06-23 09:30:00,57.59,57.68,57.16,57.54,103500.0,41.2644,41.3289,40.9563,41.2286,103500.0
2010-06-23 09:40:00,57.52,57.58,57.43,57.44,53100.0,41.2142,41.2572,41.1497,41.1569,53100.0
2010-06-23 09:50:00,57.44,57.56,57.39,57.55,58600.0,41.1569,41.2429,41.1211,41.2357,58600.0
2010-06-23 10:00:00,57.54,57.55,57.17,57.33,202400.0,41.2286,41.2357,40.9634,41.0781,202400.0
2010-06-23 10:10:00,57.33,57.44,57.24,57.44,63500.0,41.0781,41.1569,41.0136,41.1569,63500.0
2010-06-23 10:20:00,57.44,57.44,57.3,57.31,50800.0,41.1569,41.1569,41.0566,41.0638,50800.0
2010-06-23 10:30:00,57.3,57.43,57.27,57.29,41300.0,41.0566,41.1497,41.0351,41.0494,41300.0
2010-06-23 10:40:00,57.28,57.34,57.22,57.3,42000.0,41.0423,41.0853,40.9993,41.0566,42000.0
2010-06-23 10:50:00,57.29,57.34,57.29,57.31,41900.0,41.0494,41.0853,41.0494,41.0638,41900.0
2010-06-23 11:00:00,57.31,57.32,57.26,57.3,43600.0,41.0638,41.0709,41.0279,41.0566,43600.0
2010-06-23 11:10:00,57.3,57.33,57.16,57.21,22200.0,41.0566,41.0781,40.9563,40.9921,22200.0
2010-06-23 11:20:00,57.22,57.22,57.16,57.18,25400.0,40.9993,40.9993,40.9563,40.9706,25400.0
2010-06-23 11:30:00,57.19,57.22,57.17,57.18,18400.0,40.9778,40.9993,40.9634,40.9706,18400.0
2010-06-23 11:40:00,57.18,57.22,57.15,57.17,35700.0,40.9706,40.9993,40.9491,40.9634,35700.0
2010-06-23 11:50:00,57.16,57.19,57.08,57.18,18000.0,40.9563,40.9778,40.899,40.9706,18000.0
2010-06-23 12:00:00,57.18,57.22,57.16,57.2,26400.0,40.9706,40.9993,40.9563,40.9849,26400.0
2010-06-23 12:10:00,57.2,57.2,57.12,57.18,23300.0,40.9849,40.9849,40.9276,40.9706,23300.0
2010-06-23 12:20:00,57.19,57.21,57.12,57.15,20900.0,40.9778,40.9921,40.9276,40.9491,20900.0
2010-06-23 12:30:00,57.15,57.15,57.01,57.04,41100.0,40.9491,40.9491,40.8488,40.8703,41100.0
2010-06-23 12:40:00,57.04,57.15,57.04,57.14,25500.0,40.8703,40.9491,40.8703,40.942,25500.0
2010-06-23 12:50:00,57.16,57.16,57.09,57.12,22700.0,40.9563,40.9563,40.9061,40.9276,22700.0
2010-06-23 13:00:00,57.12,57.19,57.07,57.19,28000.0,40.9276,40.9778,40.8918,40.9778,28000.0
2010-06-23 13:10:00,57.18,57.25,57.14,57.24,38200.0,40.9706,41.0208,40.942,41.0136,38200.0
2010-06-23 13:20:00,57.25,57.25,57.18,57.22,17400.0,41.0208,41.0208,40.9706,40.9993,17400.0
2010-06-23 13:30:00,57.22,57.32,57.22,57.32,17300.0,40.9993,41.0709,40.9993,41.0709,17300.0
2010-06-23 13:40:00,57.32,57.42,57.3,57.35,43400.0,41.0709,41.1426,41.0566,41.0924,43400.0
2010-06-23 13:50:00,57.34,57.44,57.33,57.44,29200.0,41.0853,41.1569,41.0781,41.1569,29200.0
2010-06-23 14:00:00,57.44,57.48,57.4,57.43,33600.0,41.1569,41.1856,41.1282,41.1497,33600.0
2010-06-23 14:10:00,57.43,57.44,57.26,57.42,49300.0,41.1497,41.1569,41.0279,41.1426,49300.0
2010-06-23 14:20:00,57.4,57.42,57.21,57.38,62300.0,41.1282,41.1426,40.9921,41.1139,62300.0
2010-06-23 14:30:00,57.37,57.66,57.37,57.55,180300.0,41.1068,41.3145,41.1068,41.2357,180300.0
2010-06-23 14:40:00,57.56,57.58,57.44,57.45,90000.0,41.2429,41.2572,41.1569,41.1641,90000.0
2010-06-23 14:50:00,57.44,57.51,57.36,57.4,53600.0,41.1569,41.2071,41.0996,41.1282,53600.0
2010-06-23 15:00:00,57.4,57.47,57.2,57.26,68200.0,41.1282,41.1784,40.9849,41.0279,68200.0
2010-06-23 15:10:00,57.25,57.37,57.24,57.3,85700.0,41.0208,41.1068,41.0136,41.0566,85700.0
2010-06-23 15:20:00,57.3,57.46,57.26,57.43,135500.0,41.0566,41.1712,41.0279,41.1497,135500.0
2010-06-23 15:30:00,57.44,57.47,57.3,57.46,77200.0,41.1569,41.1784,41.0566,41.1712,77200.0
2010-06-23 15:40:00,57.46,57.64,57.41,57.55,129400.0,41.1712,41.3002,41.1354,41.2357,129400.0
2010-06-23 15:50:00,57.56,57.58,57.35,57.43,256900.0,41.2429,41.2572,41.0924,41.1497,256900.0
2010-06-24 09:30:00,57.17,57.45,56.84,56.86,93100.0,40.9634,41.1641,40.727,40.7413,93100.0
2010-06-24 09:40:00,56.86,56.99,56.84,56.95,72400.0,40.7413,40.8345,40.727,40.8058,72400.0
2010-06-24 09:50:00,56.93,56.94,56.59,56.59,123900.0,40.7915,40.7986,40.5479,40.5479,123900.0
2010-06-24 10:00:00,56.6,56.81,56.58,56.73,143000.0,40.555,40.7055,40.5407,40.6482,143000.0
2010-06-24 10:10:00,56.73,56.75,56.5,56.6,121400.0,40.6482,40.6625,40.4834,40.555,121400.0
2010-06-24 10:20:00,56.6,56.69,56.56,56.57,115000.0,40.555,40.6195,40.5264,40.5335,115000.0
2010-06-24 10:30:00,56.57,56.62,56.43,56.6,115200.0,40.5335,40.5694,40.4332,40.555,115200.0
2010-06-24 10:40:00,56.6,56.6,56.34,56.49,68600.0,40.555,40.555,40.3687,40.4762,68600.0
2010-06-24 10:50:00,56.49,56.5,56.38,56.47,135900.0,40.4762,40.4834,40.3974,40.4619,135900.0
2010-06-24 11:00:00,56.46,56.46,56.21,56.3,84400.0,40.4547,40.4547,40.2756,40.3401,84400.0
2010-06-24 11:10:00,56.31,56.45,56.29,56.41,35700.0,40.3472,40.4476,40.3329,40.4189,35700.0
2010-06-24 11:20:00,56.4,56.47,56.36,56.36,30800.0,40.4117,40.4619,40.3831,40.3831,30800.0
2010-06-24 11:30:00,56.37,56.39,56.29,56.32,33100.0,40.3902,40.4046,40.3329,40.3544,33100.0
2010-06-24 11:40:00,56.3,56.44,56.3,56.44,57700.0,40.3401,40.4404,40.3401,40.4404,57700.0
2010-06-24 11:50:00,56.44,56.51,56.41,56.5,59700.0,40.4404,40.4905,40.4189,40.4834,59700.0
2010-06-24 12:00:00,56.5,56.55,56.42,56.42,62200.0,40.4834,40.5192,40.4261,40.4261,62200.0
2010-06-24 12:10:00,56.43,56.47,56.39,56.4,29900.0,40.4332,40.4619,40.4046,40.4117,29900.0
2010-06-24 12:20:00,56.39,56.46,56.34,56.36,30500.0,40.4046,40.4547,40.3687,40.3831,30500.0
2010-06-24 12:30:00,56.34,56.4,56.33,56.37,30700.0,40.3687,40.4117,40.3616,40.3902,30700.0
2010-06-24 12:40:00,56.38,56.42,56.31,56.33,49000.0,40.3974,40.4261,40.3472,40.3616,49000.0
2010-06-24 12:50:00,56.34,56.48,56.32,56.45,40000.0,40.3687,40.4691,40.3544,40.4476,40000.0
2010-06-24 13:00:00,56.46,56.53,56.41,56.48,45600.0,40.4547,40.5049,40.4189,40.4691,45600.0
2010-06-24 13:10:00,56.49,56.55,56.48,56.5,45100.0,40.4762,40.5192,40.4691,40.4834,45100.0
2010-06-24 13:20:00,56.51,56.57,56.44,56.44,36700.0,40.4905,40.5335,40.4404,40.4404,36700.0
2010-06-24 13:30:00,56.45,56.55,56.44,56.5,43300.0,40.4476,40.5192,40.4404,40.4834,43300.0
2010-06-24 13:40:00,56.49,56.52,56.43,56.52,31200.0,40.4762,40.4977,40.4332,40.4977,31200.0
2010-06-24 13:50:00,56.52,56.56,56.46,56.52,129700.0,40.4977,40.5264,40.4547,40.4977,129700.0
2010-06-24 14:00:00,56.52,56.53,56.46,56.47,31300.0,40.4977,40.5049,40.4547,40.4619,31300.0
2010-06-24 14:10:00,56.47,56.48,56.42,56.46,25600.0,40.4619,40.4691,40.4261,40.4547,25600.0
2010-06-24 14:20:00,56.45,56.48,56.41,56.43,37800.0,40.4476,40.4691,40.4189,40.4332,37800.0
2010-06-24 14:30:00,56.42,56.43,56.32,56.34,54300.0,40.4261,40.4332,40.3544,40.3687,54300.0
2010-06-24 14:40:00,56.34,56.49,56.21,56.23,115700.0,40.3687,40.4762,40.2756,40.2899,115700.0
2010-06-24 14:50:00,56.24,56.26,56.18,56.22,69600.0,40.2971,40.3114,40.2541,40.2828,69600.0
2010-06-24 15:00:00,56.22,56.3,56.14,56.15,112800.0,40.2828,40.3401,40.2254,40.2326,112800.0
2010-06-24 15:10:00,56.15,56.15,56.0,56.03,219600.0,40.2326,40.2326,40.1251,40.1466,219600.0
2010-06-24 15:20:00,56.03,56.32,56.03,56.25,163100.0,40.1466,40.3544,40.1466,40.3043,163100.0
2010-06-24 15:30:00,56.24,56.26,56.15,56.2,113800.0,40.2971,40.3114,40.2326,40.2684,113800.0
2010-06-24 15:40:00,56.21,56.24,56.15,56.2,248900.0,40.2756,40.2971,40.2326,40.2684,248900.0
2010-06-24 15:50:00,56.21,56.26,56.11,56.23,437200.0,40.2756,40.3114,40.2039,40.2899,437200.0
2010-06-25 09:30:00,56.17,56.28,55.87,56.13,110300.0,40.2469,40.3257,40.032,40.2183,110300.0
2010-06-25 09:40:00,56.13,56.14,56.0,56.02,95200.0,40.2183,40.2254,40.1251,40.1395,95200.0
2010-06-25 09:50:00,56.02,56.27,55.92,56.13,109900.0,40.1395,40.3186,40.0678,40.2183,109900.0
2010-06-25 10:00:00,56.14,56.28,56.14,56.26,76500.0,40.2254,40.3257,40.2254,40.3114,76500.0
2010-06-25 10:10:00,56.26,56.28,56.17,56.17,46700.0,40.3114,40.3257,40.2469,40.2469,46700.0
2010-06-25 10:20:00,56.17,56.19,56.02,56.06,41500.0,40.2469,40.2613,40.1395,40.1681,41500.0
2010-06-25 10:30:00,56.06,56.07,55.98,56.04,70700.0,40.1681,40.1753,40.1108,40.1538,70700.0
2010-06-25 10:40:00,56.04,56.19,56.04,56.15,33900.0,40.1538,40.2613,40.1538,40.2326,33900.0
2010-06-25 10:50:00,56.15,56.2,56.11,56.17,129000.0,40.2326,40.2684,40.2039,40.2469,129000.0
2010-06-25 11:00:00,56.16,56.22,56.14,56.21,52400.0,40.2398,40.2828,40.2254,40.2756,52400.0
2010-06-25 11:10:00,56.2,56.22,56.17,56.2,33100.0,40.2684,40.2828,40.2469,40.2684,33100.0
2010-06-25 11:20:00,56.21,56.32,56.16,56.31,69200.0,40.2756,40.3544,40.2398,40.3472,69200.0
2010-06-25 11:30:00,56.32,56.38,56.3,56.3,54500.0,40.3544,40.3974,40.3401,40.3401,54500.0
2010-06-25 11:40:00,56.3,56.37,56.3,56.37,44500.0,40.3401,40.3902,40.3401,40.3902,44500.0
2010-06-25 11:50:00,56.38,56.44,56.36,56.39,51800.0,40.3974,40.4404,40.3831,40.4046,51800.0
2010-06-25 12:00:00,56.39,56.48,56.38,56.47,162300.0,40.4046,40.4691,40.3974,40.4619,162300.0
2010-06-25 12:10:00,56.46,56.48,56.42,56.45,46200.0,40.4547,40.4691,40.4261,40.4476,46200.0
2010-06-25 12:20:00,56.46,56.51,56.44,56.48,92100.0,40.4547,40.4905,40.4404,40.4691,92100.0
2010-06-25 12:30:00,56.47,56.51,56.38,56.38,106600.0,40.4619,40.4905,40.3974,40.3974,106600.0
2010-06-25 12:40:00,56.38,56.56,56.38,56.56,93400.0,40.3974,40.5264,40.3974,40.5264,93400.0
2010-06-25 12:50:00,56.56,56.58,56.55,56.57,93500.0,40.5264,40.5407,40.5192,40.5335,93500.0
2010-06-25 13:00:00,56.57,56.68,56.57,56.68,65000.0,40.5335,40.6124,40.5335,40.6124,65000.0
2010-06-25 13:10:00,56.68,56.79,56.66,56.68,118800.0,40.6124,40.6912,40.598,40.6124,118800.0
2010-06-25 13:20:00,56.68,56.75,56.67,56.75,33400.0,40.6124,40.6625,40.6052,40.6625,33400.0
2010-06-25 13:30:00,56.75,56.86,56.71,56.72,93900.0,40.6625,40.7413,40.6339,40.641,93900.0
2010-06-25 13:40:00,56.72,56.73,56.58,56.6,142800.0,40.641,40.6482,40.5407,40.555,142800.0
2010-06-25 13:50:00,56.6,56.61,56.5,56.53,39100.0,40.555,40.5622,40.4834,40.5049,39100.0
2010-06-25 14:00:00,56.53,56.57,56.48,56.52,86700.0,40.5049,40.5335,40.4691,40.4977,86700.0
2010-06-25 14:10:00,56.53,56.6,56.52,56.6,113200.0,40.5049,40.555,40.4977,40.555,113200.0
2010-06-25 14:20:00,56.6,56.61,56.39,56.46,79800.0,40.555,40.5622,40.4046,40.4547,79800.0
2010-06-25 14:30:00,56.46,56.5,56.38,56.49,36300.0,40.4547,40.4834,40.3974,40.4762,36300.0
2010-06-25 14:40:00,56.48,56.55,56.47,56.5,35000.0,40.4691,40.5192,40.4619,40.4834,35000.0
2010-06-25 14:50:00,56.5,56.53,56.48,56.51,71100.0,40.4834,40.5049,40.4691,40.4905,71100.0
2010-06-25 15:00:00,56.51,56.54,56.48,56.53,106000.0,40.4905,40.512,40.4691,40.5049,106000.0
2010-06-25 15:10:00,56.54,56.57,56.51,56.54,95600.0,40.512,40.5335,40.4905,40.512,95600.0
2010-06-25 15:20:00,56.55,56.56,56.44,56.48,72300.0,40.5192,40.5264,40.4404,40.4691,72300.0
2010-06-25 15:30:00,56.48,56.63,56.46,56.63,106700.0,40.4691,40.5765,40.4547,40.5765,106700.0
2010-06-25 15:40:00,56.63,56.63,56.51,56.53,192200.0,40.5765,40.5765,40.4905,40.5049,192200.0
2010-06-25 15:50:00,56.54,56.54,56.35,56.36,552300.0,40.512,40.512,40.3759,40.3831,552300.0
2010-06-28 09:30:00,56.59,56.66,56.32,56.4,76300.0,40.5479,40.598,40.3544,40.4117,76300.0
2010-06-28 09:40:00,56.41,56.41,56.22,56.24,68000.0,40.4189,40.4189,40.2828,40.2971,68000.0
2010-06-28 09:50:00,56.24,56.35,56.24,56.35,80800.0,40.2971,40.3759,40.2971,40.3759,80800.0
2010-06-28 10:00:00,56.35,56.39,56.29,56.34,152100.0,40.3759,40.4046,40.3329,40.3687,152100.0
2010-06-28 10:10:00,56.34,56.36,56.25,56.25,83200.0,40.3687,40.3831,40.3043,40.3043,83200.0
2010-06-28 10:20:00,56.25,56.52,56.24,56.52,73500.0,40.3043,40.4977,40.2971,40.4977,73500.0
2010-06-28 10:30:00,56.52,56.62,56.52,56.58,48600.0,40.4977,40.5694,40.4977,40.5407,48600.0
2010-06-28 10:40:00,56.58,56.76,56.57,56.76,61400.0,40.5407,40.6697,40.5335,40.6697,61400.0
2010-06-28 10:50:00,56.75,56.87,56.74,56.87,46900.0,40.6625,40.7485,40.6553,40.7485,46900.0
2010-06-28 11:00:00,56.87,57.02,56.85,57.0,70700.0,40.7485,40.856,40.7342,40.8416,70700.0
2010-06-28 11:10:00,57.0,57.04,56.97,57.01,62000.0,40.8416,40.8703,40.8201,40.8488,62000.0
2010-06-28 11:20:00,57.01,57.08,56.99,57.07,53000.0,40.8488,40.899,40.8345,40.8918,53000.0
2010-06-28 11:30:00,57.07,57.17,57.07,57.13,71500.0,40.8918,40.9634,40.8918,40.9348,71500.0
2010-06-28 11:40:00,57.12,57.2,57.06,57.08,55300.0,40.9276,40.9849,40.8846,40.899,55300.0
2010-06-28 11:50:00,57.08,57.09,56.9,56.9,41700.0,40.899,40.9061,40.77,40.77,41700.0
2010-06-28 12:00:00,56.9,56.92,56.79,56.88,50000.0,40.77,40.7843,40.6912,40.7557,50000.0
2010-06-28 12:10:00,56.87,56.91,56.86,56.91,40500.0,40.7485,40.7772,40.7413,40.7772,40500.0
2010-06-28 12:20:00,56.91,56.96,56.87,56.95,40000.0,40.7772,40.813,40.7485,40.8058,40000.0
2010-06-28 12:30:00,56.95,56.96,56.88,56.88,43000.0,40.8058,40.813,40.7557,40.7557,43000.0
2010-06-28 12:40:00,56.88,56.95,56.86,56.92,81200.0,40.7557,40.8058,40.7413,40.7843,81200.0
2010-06-28 12:50:00,56.92,56.96,56.87,56.92,53200.0,40.7843,40.813,40.7485,40.7843,53200.0
2010-06-28 13:00:00,56.92,56.92,56.85,56.88,81700.0,40.7843,40.7843,40.7342,40.7557,81700.0
2010-06-28 13:10:00,56.87,56.88,56.8,56.82,38300.0,40.7485,40.7557,40.6983,40.7127,38300.0
2010-06-28 13:20:00,56.82,56.85,56.8,56.81,48300.0,40.7127,40.7342,40.6983,40.7055,48300.0
2010-06-28 13:30:00,56.81,56.81,56.73,56.75,58500.0,40.7055,40.7055,40.6482,40.6625,58500.0
2010-06-28 13:40:00,56.75,56.86,56.73,56.85,38200.0,40.6625,40.7413,40.6482,40.7342,38200.0
2010-06-28 13:50:00,56.85,56.89,56.82,56.86,32200.0,40.7342,40.7628,40.7127,40.7413,32200.0
2010-06-28 14:00:00,56.86,56.87,56.78,56.79,51700.0,40.7413,40.7485,40.684,40.6912,51700.0
2010-06-28 14:10:00,56.78,56.83,56.78,56.79,59900.0,40.684,40.7198,40.684,40.6912,59900.0
2010-06-28 14:20:00,56.79,56.82,56.74,56.75,58100.0,40.6912,40.7127,40.6553,40.6625,58100.0
2010-06-28 14:30:00,56.74,56.83,56.73,56.81,54700.0,40.6553,40.7198,40.6482,40.7055,54700.0
2010-06-28 14:40:00,56.82,56.91,56.8,56.88,48500.0,40.7127,40.7772,40.6983,40.7557,48500.0
2010-06-28 14:50:00,56.88,56.93,56.83,56.88,45700.0,40.7557,40.7915,40.7198,40.7557,45700.0
2010-06-28 15:00:00,56.9,56.92,56.87,56.89,43600.0,40.77,40.7843,40.7485,40.7628,43600.0
2010-06-28 15:10:00,56.89,56.92,56.8,56.84,50900.0,40.7628,40.7843,40.6983,40.727,50900.0
2010-06-28 15:20:00,56.84,56.84,56.74,56.78,61900.0,40.727,40.727,40.6553,40.684,61900.0
2010-06-28 15:30:00,56.77,56.83,56.74,56.82,79100.0,40.6768,40.7198,40.6553,40.7127,79100.0
2010-06-28 15:40:00,56.83,56.95,56.82,56.92,89500.0,40.7198,40.8058,40.7127,40.7843,89500.0
2010-06-28 15:50:00,56.92,56.92,56.64,56.65,324800.0,40.7843,40.7843,40.5837,40.5909,324800.0
2010-06-29 09:30:00,56.01,56.37,55.93,56.09,97800.0,40.1323,40.3902,40.075,40.1896,97800.0
2010-06-29 09:40:00,56.09,56.17,55.96,55.98,138600.0,40.1896,40.2469,40.0965,40.1108,138600.0
2010-06-29 09:50:00,55.98,56.11,55.9,56.04,157600.0,40.1108,40.2039,40.0535,40.1538,157600.0
2010-06-29 10:00:00,56.05,56.06,55.56,55.88,263300.0,40.1609,40.1681,39.8099,40.0391,263300.0
2010-06-29 10:10:00,55.89,55.94,55.72,55.8,87900.0,40.0463,40.0821,39.9245,39.9818,87900.0
2010-06-29 10:20:00,55.8,55.81,55.5,55.52,123500.0,39.9818,39.989,39.7669,39.7812,123500.0
2010-06-29 10:30:00,55.52,55.83,55.52,55.81,87500.0,39.7812,40.0033,39.7812,39.989,87500.0
2010-06-29 10:40:00,55.82,55.87,55.76,55.85,52600.0,39.9961,40.032,39.9532,40.0176,52600.0
2010-06-29 10:50:00,55.85,55.99,55.8,55.97,80700.0,40.0176,40.118,39.9818,40.1036,80700.0
2010-06-29 11:00:00,55.97,56.02,55.87,56.01,56900.0,40.1036,40.1395,40.032,40.1323,56900.0
2010-06-29 11:10:00,56.0,56.08,55.91,55.92,75300.0,40.1251,40.1824,40.0606,40.0678,75300.0
2010-06-29 11:20:00,55.93,56.01,55.89,55.91,56800.0,40.075,40.1323,40.0463,40.0606,56800.0
2010-06-29 11:30:00,55.91,55.98,55.89,55.92,56100.0,40.0606,40.1108,40.0463,40.0678,56100.0
2010-06-29 11:40:00,55.92,56.03,55.9,56.03,33000.0,40.0678,40.1466,40.0535,40.1466,33000.0
2010-06-29 11:50:00,56.03,56.07,55.89,55.92,38000.0,40.1466,40.1753,40.0463,40.0678,38000.0
2010-06-29 12:00:00,55.93,55.94,55.82,55.92,39200.0,40.075,40.0821,39.9961,40.0678,39200.0
2010-06-29 12:10:00,55.93,55.93,55.81,55.85,71700.0,40.075,40.075,39.989,40.0176,71700.0
2010-06-29 12:20:00,55.86,56.05,55.86,55.91,59900.0,40.0248,40.1609,40.0248,40.0606,59900.0
2010-06-29 12:30:00,55.9,55.9,55.81,55.87,47500.0,40.0535,40.0535,39.989,40.032,47500.0
2010-06-29 12:40:00,55.88,55.96,55.85,55.96,42400.0,40.0391,40.0965,40.0176,40.0965,42400.0
2010-06-29 12:50:00,55.96,55.97,55.89,55.94,60100.0,40.0965,40.1036,40.0463,40.0821,60100.0
2010-06-29 13:00:00,55.94,55.97,55.84,55.92,66500.0,40.0821,40.1036,40.0105,40.0678,66500.0
2010-06-29 13:10:00,55.92,55.93,55.8,55.81,38000.0,40.0678,40.075,39.9818,39.989,38000.0
2010-06-29 13:20:00,55.83,55.86,55.75,55.78,44000.0,40.0033,40.0248,39.946,39.9675,44000.0
2010-06-29 13:30:00,55.78,55.8,55.67,55.71,65600.0,39.9675,39.9818,39.8887,39.9173,65600.0
2010-06-29 13:40:00,55.7,55.86,55.69,55.82,53800.0,39.9102,40.0248,39.903,39.9961,53800.0
2010-06-29 13:50:00,55.82,55.85,55.73,55.85,42600.0,39.9961,40.0176,39.9317,40.0176,42600.0
2010-06-29 14:00:00,55.85,55.96,55.83,55.94,62200.0,40.0176,40.0965,40.0033,40.0821,62200.0
2010-06-29 14:10:00,55.94,56.01,55.88,55.89,47400.0,40.0821,40.1323,40.0391,40.0463,47400.0
2010-06-29 14:20:00,55.89,55.9,55.82,55.85,98900.0,40.0463,40.0535,39.9961,40.0176,98900.0
2010-06-29 14:30:00,55.83,55.83,55.74,55.77,70300.0,40.0033,40.0033,39.9388,39.9603,70300.0
2010-06-29 14:40:00,55.76,55.82,55.75,55.75,50700.0,39.9532,39.9961,39.946,39.946,50700.0
2010-06-29 14:50:00,55.75,55.89,55.73,55.74,84300.0,39.946,40.0463,39.9317,39.9388,84300.0
2010-06-29 15:00:00,55.75,55.93,55.74,55.85,63300.0,39.946,40.075,39.9388,40.0176,63300.0
2010-06-29 15:10:00,55.84,55.85,55.65,55.66,104400.0,40.0105,40.0176,39.8743,39.8815,104400.0
2010-06-29 15:20:00,55.65,55.69,55.48,55.56,196000.0,39.8743,39.903,39.7525,39.8099,196000.0
2010-06-29 15:30:00,55.55,55.72,55.49,55.69,285100.0,39.8027,39.9245,39.7597,39.903,285100.0
2010-06-29 15:40:00,55.69,55.7,55.4,55.48,291300.0,39.903,39.9102,39.6952,39.7525,291300.0
2010-06-29 15:50:00,55.47,55.74,55.39,55.63,620600.0,39.7454,39.9388,39.688,39.86,620600.0
2010-06-30 09:30:00,55.52,55.62,55.28,55.45,119100.0,39.7812,39.8528,39.6092,39.731,119100.0
2010-06-30 09:40:00,55.46,55.64,55.46,55.6,104800.0,39.7382,39.8672,39.7382,39.8385,104800.0
2010-06-30 09:50:00,55.61,55.64,55.52,55.56,75500.0,39.8457,39.8672,39.7812,39.8099,75500.0
2010-06-30 10:00:00,55.56,55.6,55.45,55.48,63600.0,39.8099,39.8385,39.731,39.7525,63600.0
2010-06-30 10:10:00,55.47,55.59,55.43,55.55,45500.0,39.7454,39.8313,39.7167,39.8027,45500.0
2010-06-30 10:20:00,55.54,55.54,55.4,55.47,75700.0,39.7955,39.7955,39.6952,39.7454,75700.0
2010-06-30 10:30:00,55.46,55.65,55.46,55.65,61000.0,39.7382,39.8743,39.7382,39.8743,61000.0
2010-06-30 10:40:00,55.66,55.67,55.38,55.4,80100.0,39.8815,39.8887,39.6809,39.6952,80100.0
2010-06-30 10:50:00,55.38,55.38,55.28,55.29,119300.0,39.6809,39.6809,39.6092,39.6164,119300.0
2010-06-30 11:00:00,55.29,55.34,55.25,55.28,97000.0,39.6164,39.6522,39.5877,39.6092,97000.0
2010-06-30 11:10:00,55.29,55.35,55.26,55.27,71500.0,39.6164,39.6594,39.5949,39.6021,71500.0
2010-06-30 11:20:00,55.26,55.41,55.24,55.3,120700.0,39.5949,39.7024,39.5806,39.6236,120700.0
2010-06-30 11:30:00,55.32,55.41,55.32,55.37,66800.0,39.6379,39.7024,39.6379,39.6737,66800.0
2010-06-30 11:40:00,55.37,55.41,55.32,55.36,69100.0,39.6737,39.7024,39.6379,39.6665,69100.0
2010-06-30 11:50:00,55.36,55.4,55.33,55.34,56600.0,39.6665,39.6952,39.6451,39.6522,56600.0
2010-06-30 12:00:00,55.34,55.37,55.33,55.34,45500.0,39.6522,39.6737,39.6451,39.6522,45500.0
2010-06-30 12:10:00,55.34,55.35,55.3,55.31,46200.0,39.6522,39.6594,39.6236,39.6307,46200.0
2010-06-30 12:20:00,55.31,55.31,55.26,55.26,51300.0,39.6307,39.6307,39.5949,39.5949,51300.0
2010-06-30 12:30:00,55.26,55.28,55.22,55.25,57200.0,39.5949,39.6092,39.5662,39.5877,57200.0
2010-06-30 12:40:00,55.26,55.3,55.24,55.29,100000.0,39.5949,39.6236,39.5806,39.6164,100000.0
2010-06-30 12:50:00,55.28,55.33,55.28,55.33,23900.0,39.6092,39.6451,39.6092,39.6451,23900.0
2010-06-30 13:00:00,55.32,55.33,55.15,55.19,88000.0,39.6379,39.6451,39.5161,39.5447,88000.0
2010-06-30 13:10:00,55.19,55.25,55.16,55.22,37100.0,39.5447,39.5877,39.5232,39.5662,37100.0
2010-06-30 13:20:00,55.22,55.35,55.2,55.32,55900.0,39.5662,39.6594,39.5519,39.6379,55900.0
2010-06-30 13:30:00,55.32,55.32,55.2,55.22,63200.0,39.6379,39.6379,39.5519,39.5662,63200.0
2010-06-30 13:40:00,55.22,55.34,55.21,55.29,43400.0,39.5662,39.6522,39.5591,39.6164,43400.0
2010-06-30 13:50:00,55.28,55.35,55.26,55.26,40300.0,39.6092,39.6594,39.5949,39.5949,40300.0
2010-06-30 14:00:00,55.26,55.3,55.15,55.19,101700.0,39.5949,39.6236,39.5161,39.5447,101700.0
2010-06-30 14:10:00,55.19,55.24,55.09,55.09,133500.0,39.5447,39.5806,39.4731,39.4731,133500.0
2010-06-30 14:20:00,55.09,55.17,55.0,55.1,185500.0,39.4731,39.5304,39.4086,39.4803,185500.0
2010-06-30 14:30:00,55.11,55.23,55.1,55.17,64900.0,39.4874,39.5734,39.4803,39.5304,64900.0
2010-06-30 14:40:00,55.17,55.21,55.13,55.21,94100.0,39.5304,39.5591,39.5017,39.5591,94100.0
2010-06-30 14:50:00,55.2,55.28,55.19,55.2,66700.0,39.5519,39.6092,39.5447,39.5519,66700.0
2010-06-30 15:00:00,55.19,55.26,55.17,55.21,65100.0,39.5447,39.5949,39.5304,39.5591,65100.0
2010-06-30 15:10:00,55.21,55.24,55.12,55.15,75700.0,39.5591,39.5806,39.4946,39.5161,75700.0
2010-06-30 15:20:00,55.15,55.22,55.11,55.13,97400.0,39.5161,39.5662,39.4874,39.5017,97400.0
2010-06-30 15:30:00,55.13,55.13,54.97,54.98,176000.0,39.5017,39.5017,39.3871,39.3943,176000.0
2010-06-30 15:40:00,54.98,54.98,54.69,54.91,372500.0,39.3943,39.3943,39.1865,39.3441,372500.0
2010-06-30 15:50:00,54.91,54.97,54.74,54.82,783600.0,39.3441,39.3871,39.2223,39.2796,783600.0
2010-07-01 09:30:00,54.73,55.02,54.61,54.91,242800.0,39.2151,39.4229,39.1292,39.3441,242800.0
2010-07-01 09:40:00,54.91,55.14,54.79,55.04,256300.0,39.3441,39.5089,39.2581,39.4373,256300.0
2010-07-01 09:50:00,55.03,55.03,54.79,54.9,191800.0,39.4301,39.4301,39.2581,39.3369,191800.0
2010-07-01 10:00:00,54.91,55.02,54.65,55.01,169700.0,39.3441,39.4229,39.1578,39.4158,169700.0
2010-07-01 10:10:00,55.0,55.07,54.8,54.84,125100.0,39.4086,39.4588,39.2653,39.294,125100.0
2010-07-01 10:20:00,54.83,54.92,54.77,54.9,126500.0,39.2868,39.3513,39.2438,39.3369,126500.0
2010-07-01 10:30:00,54.93,54.96,54.53,54.54,152500.0,39.3584,39.3799,39.0718,39.079,152500.0
2010-07-01 10:40:00,54.54,54.62,54.38,54.58,154500.0,39.079,39.1363,38.9644,39.1077,154500.0
2010-07-01 10:50:00,54.58,54.58,54.31,54.37,92000.0,39.1077,39.1077,38.9142,38.9572,92000.0
2010-07-01 11:00:00,54.36,54.39,54.22,54.32,212100.0,38.95,38.9715,38.8497,38.9214,212100.0
2010-07-01 11:10:00,54.33,54.54,54.32,54.51,81300.0,38.9285,39.079,38.9214,39.0575,81300.0
2010-07-01 11:20:00,54.51,54.92,54.48,54.92,205700.0,39.0575,39.3513,39.036,39.3513,205700.0
2010-07-01 11:30:00,54.92,55.09,54.87,55.08,134800.0,39.3513,39.4731,39.3155,39.4659,134800.0
2010-07-01 11:40:00,55.07,55.16,55.02,55.1,188000.0,39.4588,39.5232,39.4229,39.4803,188000.0
2010-07-01 11:50:00,55.11,55.11,54.86,54.9,86800.0,39.4874,39.4874,39.3083,39.3369,86800.0
2010-07-01 12:00:00,54.91,54.91,54.67,54.68,88800.0,39.3441,39.3441,39.1721,39.1793,88800.0
2010-07-01 12:10:00,54.66,54.73,54.61,54.71,42000.0,39.165,39.2151,39.1292,39.2008,42000.0
2010-07-01 12:20:00,54.7,54.71,54.6,54.67,68500.0,39.1936,39.2008,39.122,39.1721,68500.0
2010-07-01 12:30:00,54.67,54.72,54.64,54.67,99600.0,39.1721,39.208,39.1507,39.1721,99600.0
2010-07-01 12:40:00,54.67,54.98,54.67,54.82,188600.0,39.1721,39.3943,39.1721,39.2796,188600.0
2010-07-01 12:50:00,54.83,54.89,54.76,54.78,105200.0,39.2868,39.3298,39.2366,39.251,105200.0
2010-07-01 13:00:00,54.78,54.79,54.69,54.75,62300.0,39.251,39.2581,39.1865,39.2295,62300.0
2010-07-01 13:10:00,54.74,54.79,54.66,54.79,57800.0,39.2223,39.2581,39.165,39.2581,57800.0
2010-07-01 13:20:00,54.78,54.79,54.64,54.66,79200.0,39.251,39.2581,39.1507,39.165,79200.0
2010-07-01 13:30:00,54.67,54.84,54.67,54.84,96200.0,39.1721,39.294,39.1721,39.294,96200.0
2010-07-01 13:40:00,54.83,54.83,54.67,54.68,97400.0,39.2868,39.2868,39.1721,39.1793,97400.0
2010-07-01 13:50:00,54.69,54.79,54.67,54.75,76500.0,39.1865,39.2581,39.1721,39.2295,76500.0
2010-07-01 14:00:00,54.75,54.8,54.7,54.75,58300.0,39.2295,39.2653,39.1936,39.2295,58300.0
2010-07-01 14:10:00,54.74,54.94,54.73,54.84,65700.0,39.2223,39.3656,39.2151,39.294,65700.0
2010-07-01 14:20:00,54.84,54.85,54.77,54.79,78500.0,39.294,39.3011,39.2438,39.2581,78500.0
2010-07-01 14:30:00,54.79,54.79,54.71,54.71,85800.0,39.2581,39.2581,39.2008,39.2008,85800.0
2010-07-01 14:40:00,54.71,54.72,54.55,54.58,110500.0,39.2008,39.208,39.0862,39.1077,110500.0
2010-07-01 14:50:00,54.59,54.69,54.53,54.68,78100.0,39.1148,39.1865,39.0718,39.1793,78100.0
2010-07-01 15:00:00,54.71,54.9,54.7,54.83,119900.0,39.2008,39.3369,39.1936,39.2868,119900.0
2010-07-01 15:10:00,54.83,54.84,54.71,54.75,83100.0,39.2868,39.294,39.2008,39.2295,83100.0
2010-07-01 15:20:00,54.75,54.86,54.67,54.84,90200.0,39.2295,39.3083,39.1721,39.294,90200.0
2010-07-01 15:30:00,54.85,54.93,54.8,54.82,170600.0,39.3011,39.3584,39.2653,39.2796,170600.0
2010-07-01 15:40:00,54.82,54.89,54.71,54.74,256700.0,39.2796,39.3298,39.2008,39.2223,256700.0
2010-07-01 15:50:00,54.74,54.94,54.66,54.89,392800.0,39.2223,39.3656,39.165,39.3298,392800.0
2010-07-02 09:30:00,55.18,55.18,54.53,54.54,109900.0,39.5376,39.5376,39.0718,39.079,109900.0
2010-07-02 09:40:00,54.54,54.66,54.52,54.62,106300.0,39.079,39.165,39.0647,39.1363,106300.0
2010-07-02 09:50:00,54.61,54.76,54.55,54.75,70000.0,39.1292,39.2366,39.0862,39.2295,70000.0
2010-07-02 10:00:00,54.75,54.76,54.6,54.6,74600.0,39.2295,39.2366,39.122,39.122,74600.0
2010-07-02 10:10:00,54.62,54.67,54.49,54.5,83800.0,39.1363,39.1721,39.0432,39.0503,83800.0
2010-07-02 10:20:00,54.5,54.55,54.41,54.5,135800.0,39.0503,39.0862,38.9859,39.0503,135800.0
2010-07-02 10:30:00,54.5,54.54,54.46,54.54,41100.0,39.0503,39.079,39.0217,39.079,41100.0
2010-07-02 10:40:00,54.55,54.58,54.46,54.52,35000.0,39.0862,39.1077,39.0217,39.0647,35000.0
2010-07-02 10:50:00,54.52,54.52,54.33,54.34,61200.0,39.0647,39.0647,38.9285,38.9357,61200.0
2010-07-02 11:00:00,54.35,54.38,54.28,54.34,56200.0,38.9429,38.9644,38.8927,38.9357,56200.0
2010-07-02 11:10:00,54.35,54.38,54.26,54.26,60400.0,38.9429,38.9644,38.8784,38.8784,60400.0
2010-07-02 11:20:00,54.27,54.27,54.13,54.15,89900.0,38.8855,38.8855,38.7852,38.7996,89900.0
2010-07-02 11:30:00,54.14,54.24,54.04,54.04,85800.0,38.7924,38.864,38.7207,38.7207,85800.0
2010-07-02 11:40:00,54.04,54.15,53.99,54.11,157200.0,38.7207,38.7996,38.6849,38.7709,157200.0
2010-07-02 11:50:00,54.12,54.3,54.12,54.3,103400.0,38.7781,38.907,38.7781,38.907,103400.0
2010-07-02 12:00:00,54.28,54.3,54.22,54.3,61700.0,38.8927,38.907,38.8497,38.907,61700.0
2010-07-02 12:10:00,54.3,54.42,54.15,54.18,80500.0,38.907,38.993,38.7996,38.8211,80500.0
2010-07-02 12:20:00,54.18,54.2,54.12,54.14,55600.0,38.8211,38.8354,38.7781,38.7924,55600.0
2010-07-02 12:30:00,54.14,54.16,54.05,54.12,53000.0,38.7924,38.8067,38.7279,38.7781,53000.0
2010-07-02 12:40:00,54.12,54.16,53.95,53.95,117700.0,38.7781,38.8067,38.6563,38.6563,117700.0
2010-07-02 12:50:00,53.95,53.96,53.82,53.9,108800.0,38.6563,38.6634,38.5631,38.6204,108800.0
2010-07-02 13:00:00,53.91,54.0,53.76,54.0,93200.0,38.6276,38.6921,38.5201,38.6921,93200.0
2010-07-02 13:10:00,54.0,54.09,53.98,54.04,29000.0,38.6921,38.7566,38.6778,38.7207,29000.0
2010-07-02 13:20:00,54.06,54.08,53.97,53.98,34100.0,38.7351,38.7494,38.6706,38.6778,34100.0
2010-07-02 13:30:00,53.98,54.13,53.97,54.07,36500.0,38.6778,38.7852,38.6706,38.7422,36500.0
2010-07-02 13:40:00,54.07,54.17,54.06,54.17,22600.0,38.7422,38.8139,38.7351,38.8139,22600.0
2010-07-02 13:50:00,54.18,54.25,54.15,54.22,47300.0,38.8211,38.8712,38.7996,38.8497,47300.0
2010-07-02 14:00:00,54.22,54.27,54.15,54.19,43800.0,38.8497,38.8855,38.7996,38.8282,43800.0
2010-07-02 14:10:00,54.18,54.21,54.1,54.21,36700.0,38.8211,38.8426,38.7637,38.8426,36700.0
2010-07-02 14:20:00,54.21,54.22,54.12,54.15,30200.0,38.8426,38.8497,38.7781,38.7996,30200.0
2010-07-02 14:30:00,54.15,54.17,54.06,54.17,42800.0,38.7996,38.8139,38.7351,38.8139,42800.0
2010-07-02 14:40:00,54.16,54.17,54.12,54.15,27600.0,38.8067,38.8139,38.7781,38.7996,27600.0
2010-07-02 14:50:00,54.15,54.23,54.06,54.23,47500.0,38.7996,38.8569,38.7351,38.8569,47500.0
2010-07-02 15:00:00,54.22,54.33,54.18,54.33,60100.0,38.8497,38.9285,38.8211,38.9285,60100.0
2010-07-02 15:10:00,54.33,54.38,54.31,54.38,75400.0,38.9285,38.9644,38.9142,38.9644,75400.0
2010-07-02 15:20:00,54.38,54.48,54.35,54.44,74700.0,38.9644,39.036,38.9429,39.0073,74700.0
2010-07-02 15:30:00,54.43,54.51,54.37,54.49,128900.0,39.0002,39.0575,38.9572,39.0432,128900.0
2010-07-02 15:40:00,54.49,54.56,54.42,54.49,119800.0,39.0432,39.0933,38.993,39.0432,119800.0
2010-07-02 15:50:00,54.48,54.49,54.17,54.18,392600.0,39.036,39.0432,38.8139,38.8211,392600.0
2010-07-06 09:30:00,54.69,54.71,54.31,54.34,136200.0,39.1865,39.2008,38.9142,38.9357,136200.0
2010-07-06 09:40:00,54.35,54.46,54.26,54.43,78900.0,38.9429,39.0217,38.8784,39.0002,78900.0
2010-07-06 09:50:00,54.44,54.54,54.43,54.51,87900.0,39.0073,39.079,39.0002,39.0575,87900.0
2010-07-06 10:00:00,54.49,54.6,54.36,54.6,92000.0,39.0432,39.122,38.95,39.122,92000.0
2010-07-06 10:10:00,54.6,54.64,54.53,54.55,43600.0,39.122,39.1507,39.0718,39.0862,43600.0
2010-07-06 10:20:00,54.55,54.56,54.48,54.5,32400.0,39.0862,39.0933,39.036,39.0503,32400.0
2010-07-06 10:30:00,54.49,54.51,54.37,54.37,42700.0,39.0432,39.0575,38.9572,38.9572,42700.0
2010-07-06 10:40:00,54.38,54.45,54.23,54.24,54300.0,38.9644,39.0145,38.8569,38.864,54300.0
2010-07-06 10:50:00,54.23,54.27,54.13,54.14,52700.0,38.8569,38.8855,38.7852,38.7924,52700.0
2010-07-06 11:00:00,54.13,54.13,54.02,54.1,111400.0,38.7852,38.7852,38.7064,38.7637,111400.0
2010-07-06 11:10:00,54.1,54.15,54.07,54.09,40800.0,38.7637,38.7996,38.7422,38.7566,40800.0
2010-07-06 11:20:00,54.1,54.24,54.1,54.23,63400.0,38.7637,38.864,38.7637,38.8569,63400.0
2010-07-06 11:30:00,54.22,54.35,54.22,54.31,61000.0,38.8497,38.9429,38.8497,38.9142,61000.0
2010-07-06 11:40:00,54.31,54.38,54.27,54.36,36100.0,38.9142,38.9644,38.8855,38.95,36100.0
2010-07-06 11:50:00,54.36,54.36,54.23,54.24,57000.0,38.95,38.95,38.8569,38.864,57000.0
2010-07-06 12:00:00,54.24,54.3,54.21,54.28,42500.0,38.864,38.907,38.8426,38.8927,42500.0
2010-07-06 12:10:00,54.28,54.29,54.06,54.08,66900.0,38.8927,38.8999,38.7351,38.7494,66900.0
2010-07-06 12:20:00,54.1,54.11,53.95,53.98,50900.0,38.7637,38.7709,38.6563,38.6778,50900.0
2010-07-06 12:30:00,53.97,54.11,53.94,54.06,69700.0,38.6706,38.7709,38.6491,38.7351,69700.0
2010-07-06 12:40:00,54.05,54.05,53.87,53.87,56800.0,38.7279,38.7279,38.5989,38.5989,56800.0
2010-07-06 12:50:00,53.87,53.89,53.77,53.78,60500.0,38.5989,38.6133,38.5273,38.5344,60500.0
2010-07-06 13:00:00,53.78,53.89,53.78,53.88,48300.0,38.5344,38.6133,38.5344,38.6061,48300.0
2010-07-06 13:10:00,53.88,53.9,53.85,53.87,44600.0,38.6061,38.6204,38.5846,38.5989,44600.0
2010-07-06 13:20:00,53.88,53.94,53.85,53.93,64300.0,38.6061,38.6491,38.5846,38.6419,64300.0
2010-07-06 13:30:00,53.93,53.98,53.82,53.82,46900.0,38.6419,38.6778,38.5631,38.5631,46900.0
2010-07-06 13:40:00,53.82,53.85,53.65,53.67,71300.0,38.5631,38.5846,38.4413,38.4556,71300.0
2010-07-06 13:50:00,53.69,53.73,53.59,53.62,51600.0,38.47,38.4986,38.3983,38.4198,51600.0
2010-07-06 14:00:00,53.62,53.67,53.59,53.6,48000.0,38.4198,38.4556,38.3983,38.4055,48000.0
2010-07-06 14:10:00,53.61,53.67,53.53,53.66,58800.0,38.4126,38.4556,38.3553,38.4485,58800.0
2010-07-06 14:20:00,53.66,53.8,53.64,53.74,65700.0,38.4485,38.5488,38.4341,38.5058,65700.0
2010-07-06 14:30:00,53.74,53.76,53.66,53.73,72000.0,38.5058,38.5201,38.4485,38.4986,72000.0
2010-07-06 14:40:00,53.74,53.76,53.64,53.66,44600.0,38.5058,38.5201,38.4341,38.4485,44600.0
2010-07-06 14:50:00,53.66,53.73,53.61,53.61,73800.0,38.4485,38.4986,38.4126,38.4126,73800.0
2010-07-06 15:00:00,53.61,53.67,53.52,53.57,56500.0,38.4126,38.4556,38.3482,38.384,56500.0
2010-07-06 15:10:00,53.57,53.67,53.52,53.6,76800.0,38.384,38.4556,38.3482,38.4055,76800.0
2010-07-06 15:20:00,53.59,53.64,53.51,53.63,91400.0,38.3983,38.4341,38.341,38.427,91400.0
2010-07-06 15:30:00,53.63,53.72,53.59,53.66,112300.0,38.427,38.4915,38.3983,38.4485,112300.0
2010-07-06 15:40:00,53.66,53.89,53.65,53.75,247600.0,38.4485,38.6133,38.4413,38.513,247600.0
2010-07-06 15:50:00,53.76,54.0,53.73,53.98,446300.0,38.5201,38.6921,38.4986,38.6778,446300.0
2010-07-07 09:30:00,53.85,53.9,53.45,53.78,220800.0,38.5846,38.6204,38.298,38.5344,220800.0
2010-07-07 09:40:00,53.78,54.03,53.69,53.98,197000.0,38.5344,38.7136,38.47,38.6778,197000.0
2010-07-07 09:50:00,53.97,54.08,53.97,53.99,256100.0,38.6706,38.7494,38.6706,38.6849,256100.0
2010-07-07 10:00:00,53.99,54.2,53.94,54.15,172100.0,38.6849,38.8354,38.6491,38.7996,172100.0
2010-07-07 10:10:00,54.15,54.2,53.95,53.96,65600.0,38.7996,38.8354,38.6563,38.6634,65600.0
2010-07-07 10:20:00,53.97,53.99,53.87,53.88,47800.0,38.6706,38.6849,38.5989,38.6061,47800.0
2010-07-07 10:30:00,53.88,54.04,53.88,53.99,68700.0,38.6061,38.7207,38.6061,38.6849,68700.0
2010-07-07 10:40:00,54.0,54.06,53.94,54.05,93000.0,38.6921,38.7351,38.6491,38.7279,93000.0
2010-07-07 10:50:00,54.05,54.19,54.0,54.0,77300.0,38.7279,38.8282,38.6921,38.6921,77300.0
2010-07-07 11:00:00,54.01,54.06,53.98,54.06,52200.0,38.6992,38.7351,38.6778,38.7351,52200.0
2010-07-07 11:10:00,54.06,54.09,53.9,53.95,77000.0,38.7351,38.7566,38.6204,38.6563,77000.0
2010-07-07 11:20:00,53.94,53.96,53.92,53.95,42800.0,38.6491,38.6634,38.6348,38.6563,42800.0
2010-07-07 11:30:00,53.96,53.97,53.9,53.92,61300.0,38.6634,38.6706,38.6204,38.6348,61300.0
2010-07-07 11:40:00,53.92,53.92,53.72,53.75,78000.0,38.6348,38.6348,38.4915,38.513,78000.0
2010-07-07 11:50:00,53.76,53.82,53.72,53.74,60100.0,38.5201,38.5631,38.4915,38.5058,60100.0
2010-07-07 12:00:00,53.75,53.77,53.69,53.71,66300.0,38.513,38.5273,38.47,38.4843,66300.0
2010-07-07 12:10:00,53.71,53.74,53.61,53.62,123400.0,38.4843,38.5058,38.4126,38.4198,123400.0
2010-07-07 12:20:00,53.62,53.63,53.5,53.53,126300.0,38.4198,38.427,38.3338,38.3553,126300.0
2010-07-07 12:30:00,53.54,53.58,53.41,53.42,208900.0,38.3625,38.3911,38.2693,38.2765,208900.0
2010-07-07 12:40:00,53.42,53.54,53.42,53.54,95200.0,38.2765,38.3625,38.2765,38.3625,95200.0
2010-07-07 12:50:00,53.54,53.54,53.46,53.46,56800.0,38.3625,38.3625,38.3052,38.3052,56800.0
2010-07-07 13:00:00,53.47,53.54,53.45,53.52,40400.0,38.3123,38.3625,38.298,38.3482,40400.0
2010-07-07 13:10:00,53.52,53.77,53.52,53.72,91900.0,38.3482,38.5273,38.3482,38.4915,91900.0
2010-07-07 13:20:00,53.72,53.85,53.54,53.83,95100.0,38.4915,38.5846,38.3625,38.5703,95100.0
2010-07-07 13:30:00,53.83,53.87,53.72,53.79,189300.0,38.5703,38.5989,38.4915,38.5416,189300.0
2010-07-07 13:40:00,53.79,53.89,53.75,53.88,41500.0,38.5416,38.6133,38.513,38.6061,41500.0
2010-07-07 13:50:00,53.89,53.94,53.83,53.86,74700.0,38.6133,38.6491,38.5703,38.5918,74700.0
2010-07-07 14:00:00,53.87,53.97,53.87,53.95,49500.0,38.5989,38.6706,38.5989,38.6563,49500.0
2010-07-07 14:10:00,53.94,53.98,53.86,53.89,75500.0,38.6491,38.6778,38.5918,38.6133,75500.0
2010-07-07 14:20:00,53.89,53.89,53.8,53.8,59800.0,38.6133,38.6133,38.5488,38.5488,59800.0
2010-07-07 14:30:00,53.8,53.83,53.75,53.75,92800.0,38.5488,38.5703,38.513,38.513,92800.0
2010-07-07 14:40:00,53.76,53.87,53.74,53.84,94300.0,38.5201,38.5989,38.5058,38.5774,94300.0
2010-07-07 14:50:00,53.85,53.92,53.84,53.92,113800.0,38.5846,38.6348,38.5774,38.6348,113800.0
2010-07-07 15:00:00,53.93,53.95,53.88,53.93,99700.0,38.6419,38.6563,38.6061,38.6419,99700.0
2010-07-07 15:10:00,53.93,54.06,53.93,54.01,62600.0,38.6419,38.7351,38.6419,38.6992,62600.0
2010-07-07 15:20:00,54.02,54.14,54.01,54.13,56800.0,38.7064,38.7924,38.6992,38.7852,56800.0
2010-07-07 15:30:00,54.13,54.25,54.13,54.19,85700.0,38.7852,38.8712,38.7852,38.8282,85700.0
2010-07-07 15:40:00,54.2,54.32,54.16,54.29,207900.0,38.8354,38.9214,38.8067,38.8999,207900.0
2010-07-07 15:50:00,54.26,54.32,54.18,54.32,722200.0,38.8784,38.9214,38.8211,38.9214,722200.0
2010-07-08 09:30:00,54.78,55.54,54.52,55.49,639900.0,39.251,39.7955,39.0647,39.7597,639900.0
2010-07-08 09:40:00,55.49,55.55,55.03,55.23,445700.0,39.7597,39.8027,39.4301,39.5734,445700.0
2010-07-08 09:50:00,55.24,55.4,55.06,55.4,328500.0,39.5806,39.6952,39.4516,39.6952,328500.0
2010-07-08 10:00:00,55.38,55.44,55.19,55.37,277800.0,39.6809,39.7239,39.5447,39.6737,277800.0
2010-07-08 10:10:00,55.37,55.4,55.33,55.33,259900.0,39.6737,39.6952,39.6451,39.6451,259900.0
2010-07-08 10:20:00,55.33,55.55,55.31,55.54,240100.0,39.6451,39.8027,39.6307,39.7955,240100.0
2010-07-08 10:30:00,55.54,55.58,55.35,55.42,541900.0,39.7955,39.8242,39.6594,39.7095,541900.0
2010-07-08 10:40:00,55.42,55.46,55.32,55.44,165900.0,39.7095,39.7382,39.6379,39.7239,165900.0
2010-07-08 10:50:00,55.44,55.45,55.34,55.43,90000.0,39.7239,39.731,39.6522,39.7167,90000.0
2010-07-08 11:00:00,55.42,55.42,55.28,55.31,278800.0,39.7095,39.7095,39.6092,39.6307,278800.0
2010-07-08 11:10:00,55.32,55.47,55.31,55.46,135400.0,39.6379,39.7454,39.6307,39.7382,135400.0
2010-07-08 11:20:00,55.46,55.52,55.36,55.36,176400.0,39.7382,39.7812,39.6665,39.6665,176400.0
2010-07-08 11:30:00,55.36,55.48,55.33,55.42,64500.0,39.6665,39.7525,39.6451,39.7095,64500.0
2010-07-08 11:40:00,55.42,55.48,55.37,55.42,79800.0,39.7095,39.7525,39.6737,39.7095,79800.0
2010-07-08 11:50:00,55.42,55.46,55.37,55.43,75900.0,39.7095,39.7382,39.6737,39.7167,75900.0
2010-07-08 12:00:00,55.42,55.53,55.4,55.5,77800.0,39.7095,39.7884,39.6952,39.7669,77800.0
2010-07-08 12:10:00,55.5,55.51,55.35,55.47,105800.0,39.7669,39.774,39.6594,39.7454,105800.0
2010-07-08 12:20:00,55.47,55.51,55.38,55.43,165800.0,39.7454,39.774,39.6809,39.7167,165800.0
2010-07-08 12:30:00,55.42,55.42,55.35,55.38,87600.0,39.7095,39.7095,39.6594,39.6809,87600.0
2010-07-08 12:40:00,55.39,55.39,55.31,55.33,86300.0,39.688,39.688,39.6307,39.6451,86300.0
2010-07-08 12:50:00,55.33,55.35,55.25,55.26,80200.0,39.6451,39.6594,39.5877,39.5949,80200.0
2010-07-08 13:00:00,55.26,55.29,55.21,55.29,100900.0,39.5949,39.6164,39.5591,39.6164,100900.0
2010-07-08 13:10:00,55.3,55.41,55.3,55.37,89200.0,39.6236,39.7024,39.6236,39.6737,89200.0
2010-07-08 13:20:00,55.37,55.41,55.33,55.35,49800.0,39.6737,39.7024,39.6451,39.6594,49800.0
2010-07-08 13:30:00,55.35,55.4,55.33,55.35,40300.0,39.6594,39.6952,39.6451,39.6594,40300.0
2010-07-08 13:40:00,55.35,55.41,55.32,55.37,59200.0,39.6594,39.7024,39.6379,39.6737,59200.0
2010-07-08 13:50:00,55.38,55.4,55.28,55.35,104400.0,39.6809,39.6952,39.6092,39.6594,104400.0
2010-07-08 14:00:00,55.36,55.37,55.29,55.34,110000.0,39.6665,39.6737,39.6164,39.6522,110000.0
2010-07-08 14:10:00,55.34,55.35,55.19,55.23,145000.0,39.6522,39.6594,39.5447,39.5734,145000.0
2010-07-08 14:20:00,55.22,55.32,55.17,55.28,130200.0,39.5662,39.6379,39.5304,39.6092,130200.0
2010-07-08 14:30:00,55.3,55.35,55.26,55.3,108900.0,39.6236,39.6594,39.5949,39.6236,108900.0
2010-07-08 14:40:00,55.3,55.41,55.29,55.4,82600.0,39.6236,39.7024,39.6164,39.6952,82600.0
2010-07-08 14:50:00,55.4,55.45,55.34,55.4,148400.0,39.6952,39.731,39.6522,39.6952,148400.0
2010-07-08 15:00:00,55.41,55.43,55.3,55.35,126400.0,39.7024,39.7167,39.6236,39.6594,126400.0
2010-07-08 15:10:00,55.34,55.42,55.3,55.41,77800.0,39.6522,39.7095,39.6236,39.7024,77800.0
2010-07-08 15:20:00,55.41,55.56,55.4,55.54,154100.0,39.7024,39.8099,39.6952,39.7955,154100.0
2010-07-08 15:30:00,55.54,55.66,55.51,55.61,220200.0,39.7955,39.8815,39.774,39.8457,220200.0
2010-07-08 15:40:00,55.61,55.78,55.6,55.65,322000.0,39.8457,39.9675,39.8385,39.8743,322000.0
2010-07-08 15:50:00,55.64,55.79,55.56,55.71,779900.0,39.8672,39.9747,39.8099,39.9173,779900.0
2010-07-09 09:30:00,56.29,56.29,56.01,56.11,210800.0,40.3329,40.3329,40.1323,40.2039,210800.0
2010-07-09 09:40:00,56.1,56.15,55.95,55.99,112800.0,40.1968,40.2326,40.0893,40.118,112800.0
2010-07-09 09:50:00,55.99,56.02,55.86,55.87,118300.0,40.118,40.1395,40.0248,40.032,118300.0
2010-07-09 10:00:00,55.87,56.06,55.84,55.95,132000.0,40.032,40.1681,40.0105,40.0893,132000.0
2010-07-09 10:10:00,55.95,55.98,55.85,55.88,75100.0,40.0893,40.1108,40.0176,40.0391,75100.0
2010-07-09 10:20:00,55.89,56.0,55.83,55.99,97200.0,40.0463,40.1251,40.0033,40.118,97200.0
2010-07-09 10:30:00,56.01,56.01,55.85,55.88,92800.0,40.1323,40.1323,40.0176,40.0391,92800.0
2010-07-09 10:40:00,55.88,55.96,55.82,55.82,79900.0,40.0391,40.0965,39.9961,39.9961,79900.0
2010-07-09 10:50:00,55.82,55.85,55.69,55.71,75700.0,39.9961,40.0176,39.903,39.9173,75700.0
2010-07-09 11:00:00,55.71,55.77,55.6,55.67,92200.0,39.9173,39.9603,39.8385,39.8887,92200.0
2010-07-09 11:10:00,55.67,55.73,55.6,55.69,77700.0,39.8887,39.9317,39.8385,39.903,77700.0
2010-07-09 11:20:00,55.69,55.69,55.6,55.68,52600.0,39.903,39.903,39.8385,39.8958,52600.0
2010-07-09 11:30:00,55.69,55.77,55.65,55.77,49600.0,39.903,39.9603,39.8743,39.9603,49600.0
2010-07-09 11:40:00,55.77,55.79,55.69,55.74,77000.0,39.9603,39.9747,39.903,39.9388,77000.0
2010-07-09 11:50:00,55.74,55.79,55.71,55.71,54100.0,39.9388,39.9747,39.9173,39.9173,54100.0
2010-07-09 12:00:00,55.72,55.78,55.69,55.76,46900.0,39.9245,39.9675,39.903,39.9532,46900.0
2010-07-09 12:10:00,55.76,55.81,55.71,55.77,34900.0,39.9532,39.989,39.9173,39.9603,34900.0
2010-07-09 12:20:00,55.77,55.85,55.73,55.82,84500.0,39.9603,40.0176,39.9317,39.9961,84500.0
2010-07-09 12:30:00,55.82,55.82,55.72,55.72,99200.0,39.9961,39.9961,39.9245,39.9245,99200.0
2010-07-09 12:40:00,55.73,55.76,55.7,55.74,52400.0,39.9317,39.9532,39.9102,39.9388,52400.0
2010-07-09 12:50:00,55.74,55.85,55.74,55.81,101800.0,39.9388,40.0176,39.9388,39.989,101800.0
2010-07-09 13:00:00,55.8,55.85,55.78,55.85,94900.0,39.9818,40.0176,39.9675,40.0176,94900.0
2010-07-09 13:10:00,55.84,55.94,55.81,55.9,185500.0,40.0105,40.0821,39.989,40.0535,185500.0
2010-07-09 13:20:00,55.9,55.96,55.89,55.91,70700.0,40.0535,40.0965,40.0463,40.0606,70700.0
2010-07-09 13:30:00,55.91,56.0,55.89,55.99,56700.0,40.0606,40.1251,40.0463,40.118,56700.0
2010-07-09 13:40:00,55.99,56.01,55.95,56.01,74200.0,40.118,40.1323,40.0893,40.1323,74200.0
2010-07-09 13:50:00,56.02,56.06,55.98,56.01,43300.0,40.1395,40.1681,40.1108,40.1323,43300.0
2010-07-09 14:00:00,56.01,56.04,56.0,56.0,51000.0,40.1323,40.1538,40.1251,40.1251,51000.0
2010-07-09 14:10:00,56.0,56.01,55.96,55.98,51100.0,40.1251,40.1323,40.0965,40.1108,51100.0
2010-07-09 14:20:00,55.97,55.99,55.92,55.92,40700.0,40.1036,40.118,40.0678,40.0678,40700.0
2010-07-09 14:30:00,55.91,55.98,55.89,55.91,68800.0,40.0606,40.1108,40.0463,40.0606,68800.0
2010-07-09 14:40:00,55.91,55.99,55.91,55.95,73200.0,40.0606,40.118,40.0606,40.0893,73200.0
2010-07-09 14:50:00,55.96,56.18,55.95,56.15,142100.0,40.0965,40.2541,40.0893,40.2326,142100.0
2010-07-09 15:00:00,56.15,56.21,56.1,56.16,175700.0,40.2326,40.2756,40.1968,40.2398,175700.0
2010-07-09 15:10:00,56.15,56.23,56.14,56.15,101900.0,40.2326,40.2899,40.2254,40.2326,101900.0
2010-07-09 15:20:00,56.16,56.18,56.01,56.01,77800.0,40.2398,40.2541,40.1323,40.1323,77800.0
2010-07-09 15:30:00,56.03,56.16,56.0,56.12,91000.0,40.1466,40.2398,40.1251,40.2111,91000.0
2010-07-09 15:40:00,56.11,56.2,56.11,56.16,142300.0,40.2039,40.2684,40.2039,40.2398,142300.0
2010-07-09 15:50:00,56.15,56.23,56.13,56.19,370900.0,40.2326,40.2899,40.2183,40.2613,370900.0
2010-07-12 09:30:00,56.05,56.18,56.03,56.15,87900.0,40.1609,40.2541,40.1466,40.2326,87900.0
2010-07-12 09:40:00,56.14,56.43,56.13,56.38,170500.0,40.2254,40.4332,40.2183,40.3974,170500.0
2010-07-12 09:50:00,56.39,56.41,56.25,56.36,65700.0,40.4046,40.4189,40.3043,40.3831,65700.0
2010-07-12 10:00:00,56.35,56.43,56.25,56.25,68200.0,40.3759,40.4332,40.3043,40.3043,68200.0
2010-07-12 10:10:00,56.25,56.3,56.15,56.16,161900.0,40.3043,40.3401,40.2326,40.2398,161900.0
2010-07-12 10:20:00,56.16,56.16,56.02,56.02,46600.0,40.2398,40.2398,40.1395,40.1395,46600.0
2010-07-12 10:30:00,56.01,56.03,55.97,55.98,37600.0,40.1323,40.1466,40.1036,40.1108,37600.0
2010-07-12 10:40:00,55.98,55.99,55.89,55.91,67600.0,40.1108,40.118,40.0463,40.0606,67600.0
2010-07-12 10:50:00,55.91,55.94,55.81,55.83,56400.0,40.0606,40.0821,39.989,40.0033,56400.0
2010-07-12 11:00:00,55.83,55.83,55.75,55.77,37800.0,40.0033,40.0033,39.946,39.9603,37800.0
2010-07-12 11:10:00,55.77,55.89,55.75,55.84,39700.0,39.9603,40.0463,39.946,40.0105,39700.0
2010-07-12 11:20:00,55.83,55.87,55.79,55.83,27400.0,40.0033,40.032,39.9747,40.0033,27400.0
2010-07-12 11:30:00,55.82,55.9,55.81,55.86,39300.0,39.9961,40.0535,39.989,40.0248,39300.0
2010-07-12 11:40:00,55.85,55.88,55.83,55.84,12600.0,40.0176,40.0391,40.0033,40.0105,12600.0
2010-07-12 11:50:00,55.85,55.92,55.82,55.89,19900.0,40.0176,40.0678,39.9961,40.0463,19900.0
2010-07-12 12:00:00,55.89,55.93,55.85,55.91,22600.0,40.0463,40.075,40.0176,40.0606,22600.0
2010-07-12 12:10:00,55.9,55.91,55.85,55.87,26000.0,40.0535,40.0606,40.0176,40.032,26000.0
2010-07-12 12:20:00,55.86,55.9,55.81,55.88,33400.0,40.0248,40.0535,39.989,40.0391,33400.0
2010-07-12 12:30:00,55.88,55.93,55.86,55.92,31600.0,40.0391,40.075,40.0248,40.0678,31600.0
2010-07-12 12:40:00,55.93,55.94,55.86,55.88,21200.0,40.075,40.0821,40.0248,40.0391,21200.0
2010-07-12 12:50:00,55.88,55.9,55.79,55.79,31700.0,40.0391,40.0535,39.9747,39.9747,31700.0
2010-07-12 13:00:00,55.79,55.86,55.78,55.83,38000.0,39.9747,40.0248,39.9675,40.0033,38000.0
2010-07-12 13:10:00,55.83,55.88,55.8,55.83,36900.0,40.0033,40.0391,39.9818,40.0033,36900.0
2010-07-12 13:20:00,55.82,55.82,55.77,55.8,32200.0,39.9961,39.9961,39.9603,39.9818,32200.0
2010-07-12 13:30:00,55.8,55.86,55.79,55.85,37000.0,39.9818,40.0248,39.9747,40.0176,37000.0
2010-07-12 13:40:00,55.85,55.87,55.82,55.87,21400.0,40.0176,40.032,39.9961,40.032,21400.0
2010-07-12 13:50:00,55.87,55.97,55.87,55.9,38600.0,40.032,40.1036,40.032,40.0535,38600.0
2010-07-12 14:00:00,55.9,55.9,55.83,55.85,28800.0,40.0535,40.0535,40.0033,40.0176,28800.0
2010-07-12 14:10:00,55.85,55.9,55.8,55.82,42000.0,40.0176,40.0535,39.9818,39.9961,42000.0
2010-07-12 14:20:00,55.83,55.85,55.77,55.83,22900.0,40.0033,40.0176,39.9603,40.0033,22900.0
2010-07-12 14:30:00,55.83,55.88,55.78,55.87,40400.0,40.0033,40.0391,39.9675,40.032,40400.0
2010-07-12 14:40:00,55.86,55.95,55.85,55.94,49600.0,40.0248,40.0893,40.0176,40.0821,49600.0
2010-07-12 14:50:00,55.94,55.94,55.82,55.84,122900.0,40.0821,40.0821,39.9961,40.0105,122900.0
2010-07-12 15:00:00,55.85,55.87,55.74,55.75,90800.0,40.0176,40.032,39.9388,39.946,90800.0
2010-07-12 15:10:00,55.76,55.88,55.73,55.81,114200.0,39.9532,40.0391,39.9317,39.989,114200.0
2010-07-12 15:20:00,55.8,55.85,55.77,55.81,70400.0,39.9818,40.0176,39.9603,39.989,70400.0
2010-07-12 15:30:00,55.8,55.85,55.75,55.85,88300.0,39.9818,40.0176,39.946,40.0176,88300.0
2010-07-12 15:40:00,55.85,55.93,55.84,55.86,143200.0,40.0176,40.075,40.0105,40.0248,143200.0
2010-07-12 15:50:00,55.87,55.94,55.82,55.94,327000.0,40.032,40.0821,39.9961,40.0821,327000.0
2010-07-13 09:30:00,56.3,56.52,56.15,56.52,116700.0,40.3401,40.4977,40.2326,40.4977,116700.0
2010-07-13 09:40:00,56.52,56.52,56.36,56.4,94400.0,40.4977,40.4977,40.3831,40.4117,94400.0
2010-07-13 09:50:00,56.4,56.52,56.4,56.5,78000.0,40.4117,40.4977,40.4117,40.4834,78000.0
2010-07-13 10:00:00,56.5,56.75,56.49,56.66,117300.0,40.4834,40.6625,40.4762,40.598,117300.0
2010-07-13 10:10:00,56.67,56.73,56.6,56.68,69700.0,40.6052,40.6482,40.555,40.6124,69700.0
2010-07-13 10:20:00,56.69,56.7,56.62,56.63,66800.0,40.6195,40.6267,40.5694,40.5765,66800.0
2010-07-13 10:30:00,56.64,56.64,56.49,56.5,89400.0,40.5837,40.5837,40.4762,40.4834,89400.0
2010-07-13 10:40:00,56.49,56.49,56.39,56.46,99900.0,40.4762,40.4762,40.4046,40.4547,99900.0
2010-07-13 10:50:00,56.45,56.57,56.45,56.56,77300.0,40.4476,40.5335,40.4476,40.5264,77300.0
2010-07-13 11:00:00,56.56,56.65,56.54,56.6,86800.0,40.5264,40.5909,40.512,40.555,86800.0
2010-07-13 11:10:00,56.59,56.64,56.52,56.52,56500.0,40.5479,40.5837,40.4977,40.4977,56500.0
2010-07-13 11:20:00,56.52,56.53,56.45,56.51,123600.0,40.4977,40.5049,40.4476,40.4905,123600.0
2010-07-13 11:30:00,56.51,56.67,56.5,56.64,106300.0,40.4905,40.6052,40.4834,40.5837,106300.0
2010-07-13 11:40:00,56.64,56.69,56.6,56.6,72100.0,40.5837,40.6195,40.555,40.555,72100.0
2010-07-13 11:50:00,56.61,56.67,56.6,56.6,54800.0,40.5622,40.6052,40.555,40.555,54800.0
2010-07-13 12:00:00,56.6,56.68,56.6,56.65,58400.0,40.555,40.6124,40.555,40.5909,58400.0
2010-07-13 12:10:00,56.65,56.67,56.62,56.65,27800.0,40.5909,40.6052,40.5694,40.5909,27800.0
2010-07-13 12:20:00,56.64,56.7,56.61,56.67,40800.0,40.5837,40.6267,40.5622,40.6052,40800.0
2010-07-13 12:30:00,56.67,56.67,56.62,56.65,34500.0,40.6052,40.6052,40.5694,40.5909,34500.0
2010-07-13 12:40:00,56.64,56.65,56.57,56.57,36500.0,40.5837,40.5909,40.5335,40.5335,36500.0
2010-07-13 12:50:00,56.58,56.6,56.45,56.45,79700.0,40.5407,40.555,40.4476,40.4476,79700.0
2010-07-13 13:00:00,56.45,56.5,56.43,56.5,61100.0,40.4476,40.4834,40.4332,40.4834,61100.0
2010-07-13 13:10:00,56.49,56.51,56.37,56.4,39900.0,40.4762,40.4905,40.3902,40.4117,39900.0
2010-07-13 13:20:00,56.4,56.46,56.35,56.4,43400.0,40.4117,40.4547,40.3759,40.4117,43400.0
2010-07-13 13:30:00,56.41,56.49,56.39,56.48,40300.0,40.4189,40.4762,40.4046,40.4691,40300.0
2010-07-13 13:40:00,56.47,56.5,56.44,56.45,35000.0,40.4619,40.4834,40.4404,40.4476,35000.0
2010-07-13 13:50:00,56.46,56.46,56.36,56.42,34400.0,40.4547,40.4547,40.3831,40.4261,34400.0
2010-07-13 14:00:00,56.42,56.49,56.4,56.41,94200.0,40.4261,40.4762,40.4117,40.4189,94200.0
2010-07-13 14:10:00,56.41,56.5,56.4,56.49,38500.0,40.4189,40.4834,40.4117,40.4762,38500.0
2010-07-13 14:20:00,56.48,56.49,56.4,56.42,52000.0,40.4691,40.4762,40.4117,40.4261,52000.0
2010-07-13 14:30:00,56.42,56.51,56.42,56.48,54200.0,40.4261,40.4905,40.4261,40.4691,54200.0
2010-07-13 14:40:00,56.48,56.5,56.43,56.46,52000.0,40.4691,40.4834,40.4332,40.4547,52000.0
2010-07-13 14:50:00,56.47,56.51,56.45,56.51,47600.0,40.4619,40.4905,40.4476,40.4905,47600.0
2010-07-13 15:00:00,56.51,56.6,56.51,56.56,72900.0,40.4905,40.555,40.4905,40.5264,72900.0
2010-07-13 15:10:00,56.56,56.63,56.55,56.58,72800.0,40.5264,40.5765,40.5192,40.5407,72800.0
2010-07-13 15:20:00,56.58,56.64,56.55,56.62,69000.0,40.5407,40.5837,40.5192,40.5694,69000.0
2010-07-13 15:30:00,56.63,56.64,56.58,56.62,103700.0,40.5765,40.5837,40.5407,40.5694,103700.0
2010-07-13 15:40:00,56.63,56.65,56.59,56.62,200800.0,40.5765,40.5909,40.5479,40.5694,200800.0
2010-07-13 15:50:00,56.63,56.63,56.45,56.46,281100.0,40.5765,40.5765,40.4476,40.4547,281100.0
2010-07-14 09:30:00,56.39,56.4,56.02,56.08,126300.0,40.4046,40.4117,40.1395,40.1824,126300.0
2010-07-14 09:40:00,56.09,56.14,56.0,56.04,148200.0,40.1896,40.2254,40.1251,40.1538,148200.0
2010-07-14 09:50:00,56.03,56.07,55.87,56.04,168200.0,40.1466,40.1753,40.032,40.1538,168200.0
2010-07-14 10:00:00,56.04,56.04,55.94,56.01,104600.0,40.1538,40.1538,40.0821,40.1323,104600.0
2010-07-14 10:10:00,56.01,56.08,55.99,56.06,83200.0,40.1323,40.1824,40.118,40.1681,83200.0
2010-07-14 10:20:00,56.06,56.11,56.02,56.08,120800.0,40.1681,40.2039,40.1395,40.1824,120800.0
2010-07-14 10:30:00,56.08,56.2,56.03,56.05,147100.0,40.1824,40.2684,40.1466,40.1609,147100.0
2010-07-14 10:40:00,56.05,56.15,56.03,56.14,51100.0,40.1609,40.2326,40.1466,40.2254,51100.0
2010-07-14 10:50:00,56.14,56.19,56.1,56.19,61400.0,40.2254,40.2613,40.1968,40.2613,61400.0
2010-07-14 11:00:00,56.18,56.2,56.1,56.13,87800.0,40.2541,40.2684,40.1968,40.2183,87800.0
2010-07-14 11:10:00,56.13,56.15,56.09,56.13,44900.0,40.2183,40.2326,40.1896,40.2183,44900.0
2010-07-14 11:20:00,56.12,56.15,56.1,56.12,85800.0,40.2111,40.2326,40.1968,40.2111,85800.0
2010-07-14 11:30:00,56.12,56.2,56.11,56.19,100600.0,40.2111,40.2684,40.2039,40.2613,100600.0
2010-07-14 11:40:00,56.19,56.25,56.17,56.24,44800.0,40.2613,40.3043,40.2469,40.2971,44800.0
2010-07-14 11:50:00,56.24,56.26,56.18,56.18,34200.0,40.2971,40.3114,40.2541,40.2541,34200.0
2010-07-14 12:00:00,56.18,56.2,56.1,56.1,59300.0,40.2541,40.2684,40.1968,40.1968,59300.0
2010-07-14 12:10:00,56.11,56.14,56.08,56.14,34100.0,40.2039,40.2254,40.1824,40.2254,34100.0
2010-07-14 12:20:00,56.14,56.15,56.12,56.14,24400.0,40.2254,40.2326,40.2111,40.2254,24400.0
2010-07-14 12:30:00,56.14,56.2,56.14,56.18,24700.0,40.2254,40.2684,40.2254,40.2541,24700.0
2010-07-14 12:40:00,56.17,56.21,56.14,56.15,30100.0,40.2469,40.2756,40.2254,40.2326,30100.0
2010-07-14 12:50:00,56.14,56.15,56.11,56.14,32500.0,40.2254,40.2326,40.2039,40.2254,32500.0
2010-07-14 13:00:00,56.14,56.16,56.09,56.13,35500.0,40.2254,40.2398,40.1896,40.2183,35500.0
2010-07-14 13:10:00,56.12,56.14,56.09,56.13,30200.0,40.2111,40.2254,40.1896,40.2183,30200.0
2010-07-14 13:20:00,56.13,56.15,56.1,56.11,35900.0,40.2183,40.2326,40.1968,40.2039,35900.0
2010-07-14 13:30:00,56.11,56.12,56.08,56.08,60300.0,40.2039,40.2111,40.1824,40.1824,60300.0
2010-07-14 13:40:00,56.07,56.1,56.04,56.05,53400.0,40.1753,40.1968,40.1538,40.1609,53400.0
2010-07-14 13:50:00,56.04,56.04,55.96,56.03,72200.0,40.1538,40.1538,40.0965,40.1466,72200.0
2010-07-14 14:00:00,56.03,56.05,55.93,55.99,106400.0,40.1466,40.1609,40.075,40.118,106400.0
2010-07-14 14:10:00,55.99,56.01,55.91,55.97,71500.0,40.118,40.1323,40.0606,40.1036,71500.0
2010-07-14 14:20:00,55.97,55.97,55.87,55.88,134500.0,40.1036,40.1036,40.032,40.0391,134500.0
2010-07-14 14:30:00,55.89,56.05,55.88,56.04,73900.0,40.0463,40.1609,40.0391,40.1538,73900.0
2010-07-14 14:40:00,56.03,56.09,55.99,56.08,103700.0,40.1466,40.1896,40.118,40.1824,103700.0
2010-07-14 14:50:00,56.07,56.14,56.05,56.13,67200.0,40.1753,40.2254,40.1609,40.2183,67200.0
2010-07-14 15:00:00,56.13,56.19,56.1,56.12,45400.0,40.2183,40.2613,40.1968,40.2111,45400.0
2010-07-14 15:10:00,56.11,56.16,56.06,56.15,77500.0,40.2039,40.2398,40.1681,40.2326,77500.0
2010-07-14 15:20:00,56.14,56.21,56.12,56.17,74700.0,40.2254,40.2756,40.2111,40.2469,74700.0
2010-07-14 15:30:00,56.17,56.21,56.14,56.16,87000.0,40.2469,40.2756,40.2254,40.2398,87000.0
2010-07-14 15:40:00,56.16,56.22,56.1,56.22,144300.0,40.2398,40.2828,40.1968,40.2828,144300.0
2010-07-14 15:50:00,56.22,56.37,56.21,56.36,323700.0,40.2828,40.3902,40.2756,40.3831,323700.0
2010-07-15 09:30:00,56.37,56.51,56.33,56.39,86200.0,40.3902,40.4905,40.3616,40.4046,86200.0
2010-07-15 09:40:00,56.39,56.4,56.23,56.31,48500.0,40.4046,40.4117,40.2899,40.3472,48500.0
2010-07-15 09:50:00,56.3,56.39,56.24,56.29,53600.0,40.3401,40.4046,40.2971,40.3329,53600.0
2010-07-15 10:00:00,56.28,56.28,56.03,56.07,101000.0,40.3257,40.3257,40.1466,40.1753,101000.0
2010-07-15 10:10:00,56.06,56.1,55.9,55.96,133300.0,40.1681,40.1968,40.0535,40.0965,133300.0
2010-07-15 10:20:00,55.97,56.03,55.85,56.01,96600.0,40.1036,40.1466,40.0176,40.1323,96600.0
2010-07-15 10:30:00,56.01,56.03,55.93,55.99,44100.0,40.1323,40.1466,40.075,40.118,44100.0
2010-07-15 10:40:00,55.99,56.06,55.94,56.05,57200.0,40.118,40.1681,40.0821,40.1609,57200.0
2010-07-15 10:50:00,56.04,56.1,56.02,56.09,44300.0,40.1538,40.1968,40.1395,40.1896,44300.0
2010-07-15 11:00:00,56.09,56.12,56.02,56.03,47800.0,40.1896,40.2111,40.1395,40.1466,47800.0
2010-07-15 11:10:00,56.05,56.08,56.02,56.03,62400.0,40.1609,40.1824,40.1395,40.1466,62400.0
2010-07-15 11:20:00,56.03,56.08,56.02,56.03,76000.0,40.1466,40.1824,40.1395,40.1466,76000.0
2010-07-15 11:30:00,56.03,56.04,55.98,56.03,45400.0,40.1466,40.1538,40.1108,40.1466,45400.0
2010-07-15 11:40:00,56.03,56.04,55.98,55.99,43900.0,40.1466,40.1538,40.1108,40.118,43900.0
2010-07-15 11:50:00,55.99,56.04,55.95,55.95,32600.0,40.118,40.1538,40.0893,40.0893,32600.0
2010-07-15 12:00:00,55.95,55.97,55.9,55.91,47900.0,40.0893,40.1036,40.0535,40.0606,47900.0
2010-07-15 12:10:00,55.91,56.0,55.91,55.95,32300.0,40.0606,40.1251,40.0606,40.0893,32300.0
2010-07-15 12:20:00,55.95,55.96,55.9,55.94,35000.0,40.0893,40.0965,40.0535,40.0821,35000.0
2010-07-15 12:30:00,55.94,56.0,55.93,55.98,26300.0,40.0821,40.1251,40.075,40.1108,26300.0
2010-07-15 12:40:00,55.99,56.0,55.93,55.99,40700.0,40.118,40.1251,40.075,40.118,40700.0
2010-07-15 12:50:00,55.98,56.01,55.98,55.99,26800.0,40.1108,40.1323,40.1108,40.118,26800.0
2010-07-15 13:00:00,55.99,56.11,55.99,56.11,47900.0,40.118,40.2039,40.118,40.2039,47900.0
2010-07-15 13:10:00,56.11,56.16,56.03,56.15,67300.0,40.2039,40.2398,40.1466,40.2326,67300.0
2010-07-15 13:20:00,56.15,56.3,56.14,56.19,137300.0,40.2326,40.3401,40.2254,40.2613,137300.0
2010-07-15 13:30:00,56.19,56.22,56.15,56.16,56200.0,40.2613,40.2828,40.2326,40.2398,56200.0
2010-07-15 13:40:00,56.17,56.19,56.12,56.17,47100.0,40.2469,40.2613,40.2111,40.2469,47100.0
2010-07-15 13:50:00,56.16,56.23,56.12,56.21,40700.0,40.2398,40.2899,40.2111,40.2756,40700.0
2010-07-15 14:00:00,56.2,56.28,56.16,56.18,47400.0,40.2684,40.3257,40.2398,40.2541,47400.0
2010-07-15 14:10:00,56.18,56.31,56.15,56.31,30600.0,40.2541,40.3472,40.2326,40.3472,30600.0
2010-07-15 14:20:00,56.31,56.39,56.26,56.38,61100.0,40.3472,40.4046,40.3114,40.3974,61100.0
2010-07-15 14:30:00,56.39,56.42,56.31,56.38,56400.0,40.4046,40.4261,40.3472,40.3974,56400.0
2010-07-15 14:40:00,56.38,56.41,56.31,56.35,36700.0,40.3974,40.4189,40.3472,40.3759,36700.0
2010-07-15 14:50:00,56.35,56.37,56.29,56.31,48600.0,40.3759,40.3902,40.3329,40.3472,48600.0
2010-07-15 15:00:00,56.32,56.35,56.22,56.23,80200.0,40.3544,40.3759,40.2828,40.2899,80200.0
2010-07-15 15:10:00,56.22,56.24,56.1,56.15,98400.0,40.2828,40.2971,40.1968,40.2326,98400.0
2010-07-15 15:20:00,56.14,56.23,56.09,56.22,96000.0,40.2254,40.2899,40.1896,40.2828,96000.0
2010-07-15 15:30:00,56.22,56.42,56.22,56.39,110900.0,40.2828,40.4261,40.2828,40.4046,110900.0
2010-07-15 15:40:00,56.4,56.55,56.36,56.48,178000.0,40.4117,40.5192,40.3831,40.4691,178000.0
2010-07-15 15:50:00,56.48,56.59,56.47,56.53,356000.0,40.4691,40.5479,40.4619,40.5049,356000.0
2010-07-16 09:30:00,56.59,56.6,56.01,56.35,504500.0,40.5479,40.555,40.1323,40.3759,504500.0
2010-07-16 09:40:00,56.36,56.4,56.0,56.01,97000.0,40.3831,40.4117,40.1251,40.1323,97000.0
2010-07-16 09:50:00,56.02,56.02,55.76,55.88,187400.0,40.1395,40.1395,39.9532,40.0391,187400.0
2010-07-16 10:00:00,55.87,55.96,55.61,55.72,118000.0,40.032,40.0965,39.8457,39.9245,118000.0
2010-07-16 10:10:00,55.72,55.82,55.67,55.73,49100.0,39.9245,39.9961,39.8887,39.9317,49100.0
2010-07-16 10:20:00,55.73,55.83,55.72,55.81,54000.0,39.9317,40.0033,39.9245,39.989,54000.0
2010-07-16 10:30:00,55.81,55.86,55.78,55.81,44400.0,39.989,40.0248,39.9675,39.989,44400.0
2010-07-16 10:40:00,55.81,55.88,55.79,55.83,86300.0,39.989,40.0391,39.9747,40.0033,86300.0
2010-07-16 10:50:00,55.83,55.86,55.79,55.84,52500.0,40.0033,40.0248,39.9747,40.0105,52500.0
2010-07-16 11:00:00,55.84,55.86,55.75,55.78,46700.0,40.0105,40.0248,39.946,39.9675,46700.0
2010-07-16 11:10:00,55.78,55.79,55.68,55.68,44700.0,39.9675,39.9747,39.8958,39.8958,44700.0
2010-07-16 11:20:00,55.68,55.7,55.53,55.59,81900.0,39.8958,39.9102,39.7884,39.8313,81900.0
2010-07-16 11:30:00,55.57,55.63,55.45,55.5,114400.0,39.817,39.86,39.731,39.7669,114400.0
2010-07-16 11:40:00,55.48,55.54,55.42,55.43,63300.0,39.7525,39.7955,39.7095,39.7167,63300.0
2010-07-16 11:50:00,55.43,55.47,55.29,55.29,95000.0,39.7167,39.7454,39.6164,39.6164,95000.0
2010-07-16 12:00:00,55.29,55.33,55.25,55.25,157200.0,39.6164,39.6451,39.5877,39.5877,157200.0
2010-07-16 12:10:00,55.26,55.35,55.14,55.15,94700.0,39.5949,39.6594,39.5089,39.5161,94700.0
2010-07-16 12:20:00,55.15,55.23,55.12,55.21,57400.0,39.5161,39.5734,39.4946,39.5591,57400.0
2010-07-16 12:30:00,55.21,55.23,55.18,55.22,47900.0,39.5591,39.5734,39.5376,39.5662,47900.0
2010-07-16 12:40:00,55.24,55.32,55.23,55.29,42400.0,39.5806,39.6379,39.5734,39.6164,42400.0
2010-07-16 12:50:00,55.29,55.29,55.08,55.1,115900.0,39.6164,39.6164,39.4659,39.4803,115900.0
2010-07-16 13:00:00,55.1,55.14,55.05,55.07,95500.0,39.4803,39.5089,39.4444,39.4588,95500.0
2010-07-16 13:10:00,55.07,55.16,55.06,55.14,60500.0,39.4588,39.5232,39.4516,39.5089,60500.0
2010-07-16 13:20:00,55.13,55.18,55.12,55.16,68600.0,39.5017,39.5376,39.4946,39.5232,68600.0
2010-07-16 13:30:00,55.16,55.3,55.15,55.28,70300.0,39.5232,39.6236,39.5161,39.6092,70300.0
2010-07-16 13:40:00,55.28,55.28,55.13,55.23,88800.0,39.6092,39.6092,39.5017,39.5734,88800.0
2010-07-16 13:50:00,55.23,55.23,55.12,55.16,52400.0,39.5734,39.5734,39.4946,39.5232,52400.0
2010-07-16 14:00:00,55.17,55.29,55.16,55.28,74800.0,39.5304,39.6164,39.5232,39.6092,74800.0
2010-07-16 14:10:00,55.28,55.31,55.13,55.14,64000.0,39.6092,39.6307,39.5017,39.5089,64000.0
2010-07-16 14:20:00,55.14,55.24,55.12,55.17,50900.0,39.5089,39.5806,39.4946,39.5304,50900.0
2010-07-16 14:30:00,55.17,55.22,55.09,55.13,60100.0,39.5304,39.5662,39.4731,39.5017,60100.0
2010-07-16 14:40:00,55.12,55.19,55.08,55.18,59600.0,39.4946,39.5447,39.4659,39.5376,59600.0
2010-07-16 14:50:00,55.18,55.29,55.16,55.23,101200.0,39.5376,39.6164,39.5232,39.5734,101200.0
2010-07-16 15:00:00,55.24,55.28,55.18,55.21,76900.0,39.5806,39.6092,39.5376,39.5591,76900.0
2010-07-16 15:10:00,55.21,55.21,55.12,55.13,83100.0,39.5591,39.5591,39.4946,39.5017,83100.0
2010-07-16 15:20:00,55.13,55.13,54.96,54.97,223300.0,39.5017,39.5017,39.3799,39.3871,223300.0
2010-07-16 15:30:00,54.97,55.04,54.96,55.0,143600.0,39.3871,39.4373,39.3799,39.4086,143600.0
2010-07-16 15:40:00,55.0,55.05,54.95,54.97,286000.0,39.4086,39.4444,39.3728,39.3871,286000.0
2010-07-16 15:50:00,54.97,55.05,54.96,54.97,689600.0,39.3871,39.4444,39.3799,39.3871,689600.0
2010-07-19 09:30:00,55.13,55.24,55.0,55.09,93300.0,39.5017,39.5806,39.4086,39.4731,93300.0
2010-07-19 09:40:00,55.09,55.29,55.09,55.19,86500.0,39.4731,39.6164,39.4731,39.5447,86500.0
2010-07-19 09:50:00,55.17,55.22,55.1,55.1,62700.0,39.5304,39.5662,39.4803,39.4803,62700.0
2010-07-19 10:00:00,55.1,55.21,55.04,55.11,62100.0,39.4803,39.5591,39.4373,39.4874,62100.0
2010-07-19 10:10:00,55.11,55.16,55.07,55.08,54100.0,39.4874,39.5232,39.4588,39.4659,54100.0
2010-07-19 10:20:00,55.08,55.08,54.83,54.83,85200.0,39.4659,39.4659,39.2868,39.2868,85200.0
2010-07-19 10:30:00,54.83,54.87,54.8,54.8,78100.0,39.2868,39.3155,39.2653,39.2653,78100.0
2010-07-19 10:40:00,54.81,54.85,54.72,54.77,104500.0,39.2725,39.3011,39.208,39.2438,104500.0
2010-07-19 10:50:00,54.76,54.92,54.69,54.9,63700.0,39.2366,39.3513,39.1865,39.3369,63700.0
2010-07-19 11:00:00,54.9,55.02,54.87,54.93,41300.0,39.3369,39.4229,39.3155,39.3584,41300.0
2010-07-19 11:10:00,54.94,55.01,54.92,54.98,37600.0,39.3656,39.4158,39.3513,39.3943,37600.0
2010-07-19 11:20:00,54.98,55.01,54.95,54.97,39800.0,39.3943,39.4158,39.3728,39.3871,39800.0
2010-07-19 11:30:00,54.98,55.01,54.95,54.98,31200.0,39.3943,39.4158,39.3728,39.3943,31200.0
2010-07-19 11:40:00,54.98,55.01,54.96,55.0,36300.0,39.3943,39.4158,39.3799,39.4086,36300.0
2010-07-19 11:50:00,55.01,55.01,55.0,55.0,40800.0,39.4158,39.4158,39.4086,39.4086,40800.0
2010-07-19 12:00:00,55.0,55.01,54.91,54.94,31500.0,39.4086,39.4158,39.3441,39.3656,31500.0
2010-07-19 12:10:00,54.93,54.95,54.85,54.92,28100.0,39.3584,39.3728,39.3011,39.3513,28100.0
2010-07-19 12:20:00,54.93,54.98,54.93,54.97,32100.0,39.3584,39.3943,39.3584,39.3871,32100.0
2010-07-19 12:30:00,54.98,55.01,54.97,55.0,49800.0,39.3943,39.4158,39.3871,39.4086,49800.0
2010-07-19 12:40:00,55.0,55.01,54.94,55.01,45100.0,39.4086,39.4158,39.3656,39.4158,45100.0
2010-07-19 12:50:00,55.01,55.01,54.92,54.95,36000.0,39.4158,39.4158,39.3513,39.3728,36000.0
2010-07-19 13:00:00,54.95,54.98,54.92,54.96,29200.0,39.3728,39.3943,39.3513,39.3799,29200.0
2010-07-19 13:10:00,54.97,54.99,54.82,54.83,66300.0,39.3871,39.4014,39.2796,39.2868,66300.0
2010-07-19 13:20:00,54.83,54.88,54.8,54.81,75700.0,39.2868,39.3226,39.2653,39.2725,75700.0
2010-07-19 13:30:00,54.81,54.82,54.73,54.77,33100.0,39.2725,39.2796,39.2151,39.2438,33100.0
2010-07-19 13:40:00,54.76,54.77,54.72,54.76,89200.0,39.2366,39.2438,39.208,39.2366,89200.0
2010-07-19 13:50:00,54.77,54.77,54.69,54.7,44300.0,39.2438,39.2438,39.1865,39.1936,44300.0
2010-07-19 14:00:00,54.71,54.73,54.66,54.69,106900.0,39.2008,39.2151,39.165,39.1865,106900.0
2010-07-19 14:10:00,54.69,54.76,54.66,54.69,156100.0,39.1865,39.2366,39.165,39.1865,156100.0
2010-07-19 14:20:00,54.69,54.69,54.6,54.67,150500.0,39.1865,39.1865,39.122,39.1721,150500.0
2010-07-19 14:30:00,54.67,54.74,54.64,54.66,182900.0,39.1721,39.2223,39.1507,39.165,182900.0
2010-07-19 14:40:00,54.67,54.79,54.65,54.77,90300.0,39.1721,39.2581,39.1578,39.2438,90300.0
2010-07-19 14:50:00,54.77,54.78,54.69,54.7,161700.0,39.2438,39.251,39.1865,39.1936,161700.0
2010-07-19 15:00:00,54.7,54.75,54.67,54.69,210600.0,39.1936,39.2295,39.1721,39.1865,210600.0
2010-07-19 15:10:00,54.7,54.79,54.69,54.79,102900.0,39.1936,39.2581,39.1865,39.2581,102900.0
2010-07-19 15:20:00,54.79,54.79,54.65,54.66,95400.0,39.2581,39.2581,39.1578,39.165,95400.0
2010-07-19 15:30:00,54.67,54.7,54.61,54.64,128700.0,39.1721,39.1936,39.1292,39.1507,128700.0
2010-07-19 15:40:00,54.64,54.75,54.63,54.71,171600.0,39.1507,39.2295,39.1435,39.2008,171600.0
2010-07-19 15:50:00,54.71,54.82,54.68,54.82,297900.0,39.2008,39.2796,39.1793,39.2796,297900.0
2010-07-20 09:30:00,54.37,54.48,54.11,54.37,268400.0,38.9572,39.036,38.7709,38.9572,268400.0
2010-07-20 09:40:00,54.35,54.88,54.32,54.77,317500.0,38.9429,39.3226,38.9214,39.2438,317500.0
2010-07-20 09:50:00,54.76,54.86,54.73,54.8,110000.0,39.2366,39.3083,39.2151,39.2653,110000.0
2010-07-20 10:00:00,54.79,54.82,54.62,54.64,134000.0,39.2581,39.2796,39.1363,39.1507,134000.0
2010-07-20 10:10:00,54.65,54.65,54.5,54.62,97000.0,39.1578,39.1578,39.0503,39.1363,97000.0
2010-07-20 10:20:00,54.62,54.71,54.57,54.61,64700.0,39.1363,39.2008,39.1005,39.1292,64700.0
2010-07-20 10:30:00,54.61,54.61,54.5,54.52,138900.0,39.1292,39.1292,39.0503,39.0647,138900.0
2010-07-20 10:40:00,54.52,54.56,54.44,54.46,337600.0,39.0647,39.0933,39.0073,39.0217,337600.0
2010-07-20 10:50:00,54.46,54.52,54.43,54.44,324000.0,39.0217,39.0647,39.0002,39.0073,324000.0
2010-07-20 11:00:00,54.44,54.46,54.37,54.38,162900.0,39.0073,39.0217,38.9572,38.9644,162900.0
2010-07-20 11:10:00,54.38,54.51,54.35,54.47,249200.0,38.9644,39.0575,38.9429,39.0288,249200.0
2010-07-20 11:20:00,54.47,54.56,54.47,54.55,163800.0,39.0288,39.0933,39.0288,39.0862,163800.0
2010-07-20 11:30:00,54.54,54.59,54.46,54.46,62600.0,39.079,39.1148,39.0217,39.0217,62600.0
2010-07-20 11:40:00,54.46,54.47,54.38,54.44,147300.0,39.0217,39.0288,38.9644,39.0073,147300.0
2010-07-20 11:50:00,54.45,54.46,54.28,54.3,213500.0,39.0145,39.0217,38.8927,38.907,213500.0
2010-07-20 12:00:00,54.31,54.31,54.21,54.26,126100.0,38.9142,38.9142,38.8426,38.8784,126100.0
2010-07-20 12:10:00,54.26,54.29,54.23,54.27,70700.0,38.8784,38.8999,38.8569,38.8855,70700.0
2010-07-20 12:20:00,54.28,54.32,54.27,54.3,44600.0,38.8927,38.9214,38.8855,38.907,44600.0
2010-07-20 12:30:00,54.3,54.32,54.25,54.26,72200.0,38.907,38.9214,38.8712,38.8784,72200.0
2010-07-20 12:40:00,54.26,54.39,54.26,54.39,82900.0,38.8784,38.9715,38.8784,38.9715,82900.0
2010-07-20 12:50:00,54.39,54.45,54.38,54.41,52300.0,38.9715,39.0145,38.9644,38.9859,52300.0
2010-07-20 13:00:00,54.41,54.51,54.39,54.41,197200.0,38.9859,39.0575,38.9715,38.9859,197200.0
2010-07-20 13:10:00,54.41,54.45,54.36,54.38,70400.0,38.9859,39.0145,38.95,38.9644,70400.0
2010-07-20 13:20:00,54.38,54.41,54.35,54.38,57400.0,38.9644,38.9859,38.9429,38.9644,57400.0
2010-07-20 13:30:00,54.39,54.53,54.38,54.52,182700.0,38.9715,39.0718,38.9644,39.0647,182700.0
2010-07-20 13:40:00,54.52,54.54,54.46,54.47,296800.0,39.0647,39.079,39.0217,39.0288,296800.0
2010-07-20 13:50:00,54.46,54.55,54.46,54.55,215100.0,39.0217,39.0862,39.0217,39.0862,215100.0
2010-07-20 14:00:00,54.55,54.56,54.43,54.52,190800.0,39.0862,39.0933,39.0002,39.0647,190800.0
2010-07-20 14:10:00,54.52,54.58,54.5,54.55,86800.0,39.0647,39.1077,39.0503,39.0862,86800.0
2010-07-20 14:20:00,54.55,54.56,54.48,54.51,139300.0,39.0862,39.0933,39.036,39.0575,139300.0
2010-07-20 14:30:00,54.5,54.64,54.48,54.49,161300.0,39.0503,39.1507,39.036,39.0432,161300.0
2010-07-20 14:40:00,54.49,54.61,54.45,54.58,72300.0,39.0432,39.1292,39.0145,39.1077,72300.0
2010-07-20 14:50:00,54.57,54.66,54.56,54.58,89800.0,39.1005,39.165,39.0933,39.1077,89800.0
2010-07-20 15:00:00,54.59,54.65,54.55,54.61,168400.0,39.1148,39.1578,39.0862,39.1292,168400.0
2010-07-20 15:10:00,54.61,54.76,54.59,54.75,80000.0,39.1292,39.2366,39.1148,39.2295,80000.0
2010-07-20 15:20:00,54.74,54.86,54.71,54.86,102000.0,39.2223,39.3083,39.2008,39.3083,102000.0
2010-07-20 15:30:00,54.86,55.0,54.85,54.95,147400.0,39.3083,39.4086,39.3011,39.3728,147400.0
2010-07-20 15:40:00,54.95,55.0,54.87,55.0,175100.0,39.3728,39.4086,39.3155,39.4086,175100.0
2010-07-20 15:50:00,55.0,55.09,54.96,55.08,425600.0,39.4086,39.4731,39.3799,39.4659,425600.0
2010-07-21 09:30:00,55.07,55.1,54.62,54.75,123800.0,39.4588,39.4803,39.1363,39.2295,123800.0
2010-07-21 09:40:00,54.76,54.89,54.72,54.82,141200.0,39.2366,39.3298,39.208,39.2796,141200.0
2010-07-21 09:50:00,54.82,54.88,54.75,54.78,77000.0,39.2796,39.3226,39.2295,39.251,77000.0
2010-07-21 10:00:00,54.78,54.81,54.6,54.69,80000.0,39.251,39.2725,39.122,39.1865,80000.0
2010-07-21 10:10:00,54.7,54.81,54.66,54.77,101600.0,39.1936,39.2725,39.165,39.2438,101600.0
2010-07-21 10:20:00,54.77,54.88,54.77,54.8,71300.0,39.2438,39.3226,39.2438,39.2653,71300.0
2010-07-21 10:30:00,54.79,54.8,54.67,54.67,70600.0,39.2581,39.2653,39.1721,39.1721,70600.0
2010-07-21 10:40:00,54.67,54.76,54.67,54.74,61000.0,39.1721,39.2366,39.1721,39.2223,61000.0
2010-07-21 10:50:00,54.74,54.77,54.68,54.75,68400.0,39.2223,39.2438,39.1793,39.2295,68400.0
2010-07-21 11:00:00,54.75,54.76,54.62,54.65,60900.0,39.2295,39.2366,39.1363,39.1578,60900.0
2010-07-21 11:10:00,54.65,54.65,54.52,54.57,59500.0,39.1578,39.1578,39.0647,39.1005,59500.0
2010-07-21 11:20:00,54.57,54.61,54.56,54.59,38100.0,39.1005,39.1292,39.0933,39.1148,38100.0
2010-07-21 11:30:00,54.59,54.6,54.5,54.55,83800.0,39.1148,39.122,39.0503,39.0862,83800.0
2010-07-21 11:40:00,54.54,54.62,54.49,54.51,79500.0,39.079,39.1363,39.0432,39.0575,79500.0
2010-07-21 11:50:00,54.5,54.6,54.46,54.59,42700.0,39.0503,39.122,39.0217,39.1148,42700.0
2010-07-21 12:00:00,54.59,54.66,54.58,54.58,51800.0,39.1148,39.165,39.1077,39.1077,51800.0
2010-07-21 12:10:00,54.57,54.63,54.56,54.6,61600.0,39.1005,39.1435,39.0933,39.122,61600.0
2010-07-21 12:20:00,54.6,54.67,54.58,54.67,50200.0,39.122,39.1721,39.1077,39.1721,50200.0
2010-07-21 12:30:00,54.67,54.71,54.63,54.66,59000.0,39.1721,39.2008,39.1435,39.165,59000.0
2010-07-21 12:40:00,54.65,54.69,54.59,54.6,55600.0,39.1578,39.1865,39.1148,39.122,55600.0
2010-07-21 12:50:00,54.6,54.6,54.45,54.49,48800.0,39.122,39.122,39.0145,39.0432,48800.0
2010-07-21 13:00:00,54.49,54.6,54.48,54.6,33600.0,39.0432,39.122,39.036,39.122,33600.0
2010-07-21 13:10:00,54.59,54.6,54.57,54.58,29500.0,39.1148,39.122,39.1005,39.1077,29500.0
2010-07-21 13:20:00,54.58,54.59,54.48,54.49,51600.0,39.1077,39.1148,39.036,39.0432,51600.0
2010-07-21 13:30:00,54.49,54.55,54.47,54.48,73000.0,39.0432,39.0862,39.0288,39.036,73000.0
2010-07-21 13:40:00,54.47,54.51,54.39,54.41,77600.0,39.0288,39.0575,38.9715,38.9859,77600.0
2010-07-21 13:50:00,54.41,54.49,54.39,54.43,72900.0,38.9859,39.0432,38.9715,39.0002,72900.0
2010-07-21 14:00:00,54.43,54.47,54.28,54.3,156400.0,39.0002,39.0288,38.8927,38.907,156400.0
2010-07-21 14:10:00,54.3,54.3,53.94,54.02,287000.0,38.907,38.907,38.6491,38.7064,287000.0
2010-07-21 14:20:00,54.03,54.09,53.92,53.95,193500.0,38.7136,38.7566,38.6348,38.6563,193500.0
2010-07-21 14:30:00,53.95,53.96,53.78,53.9,214400.0,38.6563,38.6634,38.5344,38.6204,214400.0
2010-07-21 14:40:00,53.9,53.92,53.81,53.85,182000.0,38.6204,38.6348,38.5559,38.5846,182000.0
2010-07-21 14:50:00,53.85,53.9,53.61,53.66,159900.0,38.5846,38.6204,38.4126,38.4485,159900.0
2010-07-21 15:00:00,53.65,53.66,53.53,53.64,343200.0,38.4413,38.4485,38.3553,38.4341,343200.0
2010-07-21 15:10:00,53.64,53.77,53.54,53.55,154200.0,38.4341,38.5273,38.3625,38.3696,154200.0
2010-07-21 15:20:00,53.55,53.58,53.5,53.54,209900.0,38.3696,38.3911,38.3338,38.3625,209900.0
2010-07-21 15:30:00,53.54,53.65,53.51,53.57,159800.0,38.3625,38.4413,38.341,38.384,159800.0
2010-07-21 15:40:00,53.56,53.66,53.49,53.59,281500.0,38.3768,38.4485,38.3267,38.3983,281500.0
2010-07-21 15:50:00,53.58,53.69,53.52,53.61,511100.0,38.3911,38.47,38.3482,38.4126,511100.0
2010-07-22 09:30:00,54.09,54.22,53.84,53.94,169600.0,38.7566,38.8497,38.5774,38.6491,169600.0
2010-07-22 09:40:00,53.95,54.17,53.95,54.03,122400.0,38.6563,38.8139,38.6563,38.7136,122400.0
2010-07-22 09:50:00,54.03,54.21,54.02,54.19,122900.0,38.7136,38.8426,38.7064,38.8282,122900.0
2010-07-22 10:00:00,54.21,54.47,54.21,54.38,368900.0,38.8426,39.0288,38.8426,38.9644,368900.0
2010-07-22 10:10:00,54.38,54.43,54.29,54.32,133000.0,38.9644,39.0002,38.8999,38.9214,133000.0
2010-07-22 10:20:00,54.33,54.47,54.33,54.45,133900.0,38.9285,39.0288,38.9285,39.0145,133900.0
2010-07-22 10:30:00,54.46,54.47,54.38,54.47,188900.0,39.0217,39.0288,38.9644,39.0288,188900.0
2010-07-22 10:40:00,54.47,54.49,54.43,54.44,236700.0,39.0288,39.0432,39.0002,39.0073,236700.0
2010-07-22 10:50:00,54.44,54.52,54.44,54.46,139400.0,39.0073,39.0647,39.0073,39.0217,139400.0
2010-07-22 11:00:00,54.46,54.46,54.34,54.4,122600.0,39.0217,39.0217,38.9357,38.9787,122600.0
2010-07-22 11:10:00,54.41,54.48,54.4,54.47,88200.0,38.9859,39.036,38.9787,39.0288,88200.0
2010-07-22 11:20:00,54.46,54.56,54.44,54.54,88300.0,39.0217,39.0933,39.0073,39.079,88300.0
2010-07-22 11:30:00,54.54,54.54,54.34,54.38,144800.0,39.079,39.079,38.9357,38.9644,144800.0
2010-07-22 11:40:00,54.38,54.43,54.35,54.41,47700.0,38.9644,39.0002,38.9429,38.9859,47700.0
2010-07-22 11:50:00,54.42,54.42,54.31,54.34,68000.0,38.993,38.993,38.9142,38.9357,68000.0
2010-07-22 12:00:00,54.35,54.38,54.32,54.36,77400.0,38.9429,38.9644,38.9214,38.95,77400.0
2010-07-22 12:10:00,54.36,54.38,54.33,54.36,64600.0,38.95,38.9644,38.9285,38.95,64600.0
2010-07-22 12:20:00,54.36,54.38,54.29,54.33,87200.0,38.95,38.9644,38.8999,38.9285,87200.0
2010-07-22 12:30:00,54.35,54.36,54.32,54.35,67800.0,38.9429,38.95,38.9214,38.9429,67800.0
2010-07-22 12:40:00,54.35,54.36,54.3,54.35,85400.0,38.9429,38.95,38.907,38.9429,85400.0
2010-07-22 12:50:00,54.34,54.35,54.33,54.35,81800.0,38.9357,38.9429,38.9285,38.9429,81800.0
2010-07-22 13:00:00,54.35,54.44,54.34,54.44,46000.0,38.9429,39.0073,38.9357,39.0073,46000.0
2010-07-22 13:10:00,54.43,54.59,54.42,54.59,47300.0,39.0002,39.1148,38.993,39.1148,47300.0
2010-07-22 13:20:00,54.59,54.61,54.55,54.55,42200.0,39.1148,39.1292,39.0862,39.0862,42200.0
2010-07-22 13:30:00,54.55,54.67,54.55,54.66,51700.0,39.0862,39.1721,39.0862,39.165,51700.0
2010-07-22 13:40:00,54.66,54.72,54.65,54.72,54200.0,39.165,39.208,39.1578,39.208,54200.0
2010-07-22 13:50:00,54.72,54.74,54.61,54.64,62400.0,39.208,39.2223,39.1292,39.1507,62400.0
2010-07-22 14:00:00,54.65,54.78,54.64,54.77,43200.0,39.1578,39.251,39.1507,39.2438,43200.0
2010-07-22 14:10:00,54.77,54.84,54.73,54.77,68500.0,39.2438,39.294,39.2151,39.2438,68500.0
2010-07-22 14:20:00,54.77,54.88,54.76,54.88,77200.0,39.2438,39.3226,39.2366,39.3226,77200.0
2010-07-22 14:30:00,54.88,54.89,54.79,54.88,177800.0,39.3226,39.3298,39.2581,39.3226,177800.0
2010-07-22 14:40:00,54.88,54.96,54.86,54.94,94100.0,39.3226,39.3799,39.3083,39.3656,94100.0
2010-07-22 14:50:00,54.94,54.98,54.91,54.98,81400.0,39.3656,39.3943,39.3441,39.3943,81400.0
2010-07-22 15:00:00,54.98,54.98,54.93,54.97,121000.0,39.3943,39.3943,39.3584,39.3871,121000.0
2010-07-22 15:10:00,54.97,55.08,54.96,55.06,82500.0,39.3871,39.4659,39.3799,39.4516,82500.0
2010-07-22 15:20:00,55.06,55.08,55.02,55.04,106700.0,39.4516,39.4659,39.4229,39.4373,106700.0
2010-07-22 15:30:00,55.03,55.05,54.76,54.8,196700.0,39.4301,39.4444,39.2366,39.2653,196700.0
2010-07-22 15:40:00,54.8,54.94,54.76,54.93,293100.0,39.2653,39.3656,39.2366,39.3584,293100.0
2010-07-22 15:50:00,54.94,54.99,54.85,54.86,614400.0,39.3656,39.4014,39.3011,39.3083,614400.0
2010-07-23 09:30:00,55.0,55.1,54.78,54.99,155000.0,39.4086,39.4803,39.251,39.4014,155000.0
2010-07-23 09:40:00,54.99,55.11,54.92,54.96,219800.0,39.4014,39.4874,39.3513,39.3799,219800.0
2010-07-23 09:50:00,54.95,54.98,54.83,54.9,103200.0,39.3728,39.3943,39.2868,39.3369,103200.0
2010-07-23 10:00:00,54.9,54.92,54.83,54.92,136300.0,39.3369,39.3513,39.2868,39.3513,136300.0
2010-07-23 10:10:00,54.92,54.95,54.82,54.91,131200.0,39.3513,39.3728,39.2796,39.3441,131200.0
2010-07-23 10:20:00,54.92,55.02,54.83,54.99,35100.0,39.3513,39.4229,39.2868,39.4014,35100.0
2010-07-23 10:30:00,54.99,55.13,54.99,55.1,62600.0,39.4014,39.5017,39.4014,39.4803,62600.0
2010-07-23 10:40:00,55.1,55.17,55.09,55.13,62700.0,39.4803,39.5304,39.4731,39.5017,62700.0
2010-07-23 10:50:00,55.13,55.18,55.09,55.15,62800.0,39.5017,39.5376,39.4731,39.5161,62800.0
2010-07-23 11:00:00,55.14,55.31,55.14,55.28,63100.0,39.5089,39.6307,39.5089,39.6092,63100.0
2010-07-23 11:10:00,55.27,55.33,55.24,55.31,70600.0,39.6021,39.6451,39.5806,39.6307,70600.0
2010-07-23 11:20:00,55.31,55.44,55.29,55.43,98300.0,39.6307,39.7239,39.6164,39.7167,98300.0
2010-07-23 11:30:00,55.43,55.5,55.41,55.5,58700.0,39.7167,39.7669,39.7024,39.7669,58700.0
2010-07-23 11:40:00,55.5,55.5,55.37,55.46,69200.0,39.7669,39.7669,39.6737,39.7382,69200.0
2010-07-23 11:50:00,55.47,55.57,55.47,55.53,74300.0,39.7454,39.817,39.7454,39.7884,74300.0
2010-07-23 12:00:00,55.53,55.64,55.48,55.55,196100.0,39.7884,39.8672,39.7525,39.8027,196100.0
2010-07-23 12:10:00,55.55,55.64,55.46,55.62,99200.0,39.8027,39.8672,39.7382,39.8528,99200.0
2010-07-23 12:20:00,55.63,55.65,55.55,55.61,58300.0,39.86,39.8743,39.8027,39.8457,58300.0
2010-07-23 12:30:00,55.62,55.62,55.47,55.48,55600.0,39.8528,39.8528,39.7454,39.7525,55600.0
2010-07-23 12:40:00,55.48,55.48,55.3,55.34,61500.0,39.7525,39.7525,39.6236,39.6522,61500.0
2010-07-23 12:50:00,55.35,55.42,55.3,55.42,47700.0,39.6594,39.7095,39.6236,39.7095,47700.0
2010-07-23 13:00:00,55.42,55.42,55.32,55.37,80300.0,39.7095,39.7095,39.6379,39.6737,80300.0
2010-07-23 13:10:00,55.35,55.58,55.33,55.52,29600.0,39.6594,39.8242,39.6451,39.7812,29600.0
2010-07-23 13:20:00,55.52,55.66,55.49,55.65,75400.0,39.7812,39.8815,39.7597,39.8743,75400.0
2010-07-23 13:30:00,55.65,55.75,55.63,55.67,62000.0,39.8743,39.946,39.86,39.8887,62000.0
2010-07-23 13:40:00,55.67,55.74,55.66,55.71,92400.0,39.8887,39.9388,39.8815,39.9173,92400.0
2010-07-23 13:50:00,55.71,55.86,55.69,55.8,169100.0,39.9173,40.0248,39.903,39.9818,169100.0
2010-07-23 14:00:00,55.81,55.92,55.8,55.85,121200.0,39.989,40.0678,39.9818,40.0176,121200.0
2010-07-23 14:10:00,55.85,55.95,55.84,55.94,123800.0,40.0176,40.0893,40.0105,40.0821,123800.0
2010-07-23 14:20:00,55.94,55.96,55.88,55.96,136300.0,40.0821,40.0965,40.0391,40.0965,136300.0
2010-07-23 14:30:00,55.96,55.98,55.77,55.8,191100.0,40.0965,40.1108,39.9603,39.9818,191100.0
2010-07-23 14:40:00,55.8,55.94,55.78,55.94,120000.0,39.9818,40.0821,39.9675,40.0821,120000.0
2010-07-23 14:50:00,55.94,55.94,55.85,55.86,146300.0,40.0821,40.0821,40.0176,40.0248,146300.0
2010-07-23 15:00:00,55.87,55.95,55.84,55.94,77700.0,40.032,40.0893,40.0105,40.0821,77700.0
2010-07-23 15:10:00,55.94,55.95,55.85,55.92,126300.0,40.0821,40.0893,40.0176,40.0678,126300.0
2010-07-23 15:20:00,55.92,55.96,55.88,55.94,180900.0,40.0678,40.0965,40.0391,40.0821,180900.0
2010-07-23 15:30:00,55.94,55.96,55.83,55.87,190700.0,40.0821,40.0965,40.0033,40.032,190700.0
2010-07-23 15:40:00,55.88,55.94,55.8,55.91,278300.0,40.0391,40.0821,39.9818,40.0606,278300.0
2010-07-23 15:50:00,55.91,56.0,55.9,55.95,601500.0,40.0606,40.1251,40.0535,40.0893,601500.0
2010-07-26 09:30:00,55.79,56.0,55.67,55.68,213700.0,39.9747,40.1251,39.8887,39.8958,213700.0
2010-07-26 09:40:00,55.68,55.76,55.59,55.73,174300.0,39.8958,39.9532,39.8313,39.9317,174300.0
2010-07-26 09:50:00,55.74,55.76,55.6,55.72,81400.0,39.9388,39.9532,39.8385,39.9245,81400.0
2010-07-26 10:00:00,55.72,55.9,55.72,55.82,149600.0,39.9245,40.0535,39.9245,39.9961,149600.0
2010-07-26 10:10:00,55.82,55.85,55.74,55.74,90500.0,39.9961,40.0176,39.9388,39.9388,90500.0
2010-07-26 10:20:00,55.74,55.77,55.69,55.72,122500.0,39.9388,39.9603,39.903,39.9245,122500.0
2010-07-26 10:30:00,55.72,55.78,55.57,55.78,87200.0,39.9245,39.9675,39.817,39.9675,87200.0
2010-07-26 10:40:00,55.78,55.79,55.55,55.6,93500.0,39.9675,39.9747,39.8027,39.8385,93500.0
2010-07-26 10:50:00,55.6,55.68,55.56,55.65,74800.0,39.8385,39.8958,39.8099,39.8743,74800.0
2010-07-26 11:00:00,55.65,55.75,55.64,55.7,93800.0,39.8743,39.946,39.8672,39.9102,93800.0
2010-07-26 11:10:00,55.71,55.81,55.69,55.74,165000.0,39.9173,39.989,39.903,39.9388,165000.0
2010-07-26 11:20:00,55.74,55.82,55.72,55.81,67100.0,39.9388,39.9961,39.9245,39.989,67100.0
2010-07-26 11:30:00,55.81,55.86,55.79,55.85,65700.0,39.989,40.0248,39.9747,40.0176,65700.0
2010-07-26 11:40:00,55.84,55.91,55.8,55.91,87700.0,40.0105,40.0606,39.9818,40.0606,87700.0
2010-07-26 11:50:00,55.91,55.91,55.83,55.84,59900.0,40.0606,40.0606,40.0033,40.0105,59900.0
2010-07-26 12:00:00,55.84,55.87,55.8,55.8,94400.0,40.0105,40.032,39.9818,39.9818,94400.0
2010-07-26 12:10:00,55.81,55.85,55.75,55.83,48300.0,39.989,40.0176,39.946,40.0033,48300.0
2010-07-26 12:20:00,55.81,55.82,55.76,55.76,57100.0,39.989,39.9961,39.9532,39.9532,57100.0
2010-07-26 12:30:00,55.77,55.77,55.64,55.64,77300.0,39.9603,39.9603,39.8672,39.8672,77300.0
2010-07-26 12:40:00,55.64,55.64,55.55,55.63,49600.0,39.8672,39.8672,39.8027,39.86,49600.0
2010-07-26 12:50:00,55.63,55.73,55.63,55.72,26500.0,39.86,39.9317,39.86,39.9245,26500.0
2010-07-26 13:00:00,55.73,55.74,55.65,55.69,36100.0,39.9317,39.9388,39.8743,39.903,36100.0
2010-07-26 13:10:00,55.69,55.74,55.64,55.68,27500.0,39.903,39.9388,39.8672,39.8958,27500.0
2010-07-26 13:20:00,55.69,55.72,55.67,55.71,19000.0,39.903,39.9245,39.8887,39.9173,19000.0
2010-07-26 13:30:00,55.72,55.73,55.65,55.67,32600.0,39.9245,39.9317,39.8743,39.8887,32600.0
2010-07-26 13:40:00,55.67,55.73,55.67,55.73,38200.0,39.8887,39.9317,39.8887,39.9317,38200.0
2010-07-26 13:50:00,55.73,55.73,55.62,55.63,93000.0,39.9317,39.9317,39.8528,39.86,93000.0
2010-07-26 14:00:00,55.63,55.63,55.62,55.63,26600.0,39.86,39.86,39.8528,39.86,26600.0
2010-07-26 14:10:00,55.62,55.67,55.59,55.67,25800.0,39.8528,39.8887,39.8313,39.8887,25800.0
2010-07-26 14:20:00,55.67,55.68,55.61,55.63,35300.0,39.8887,39.8958,39.8457,39.86,35300.0
2010-07-26 14:30:00,55.63,55.67,55.6,55.6,40500.0,39.86,39.8887,39.8385,39.8385,40500.0
2010-07-26 14:40:00,55.6,55.6,55.48,55.48,105000.0,39.8385,39.8385,39.7525,39.7525,105000.0
2010-07-26 14:50:00,55.48,55.55,55.47,55.54,39800.0,39.7525,39.8027,39.7454,39.7955,39800.0
2010-07-26 15:00:00,55.55,55.59,55.51,55.53,87800.0,39.8027,39.8313,39.774,39.7884,87800.0
2010-07-26 15:10:00,55.53,55.57,55.45,55.48,137300.0,39.7884,39.817,39.731,39.7525,137300.0
2010-07-26 15:20:00,55.48,55.58,55.47,55.57,93400.0,39.7525,39.8242,39.7454,39.817,93400.0
2010-07-26 15:30:00,55.58,55.58,55.51,55.52,94300.0,39.8242,39.8242,39.774,39.7812,94300.0
2010-07-26 15:40:00,55.52,55.6,55.51,55.59,140400.0,39.7812,39.8385,39.774,39.8313,140400.0
2010-07-26 15:50:00,55.58,55.71,55.58,55.71,267900.0,39.8242,39.9173,39.8242,39.9173,267900.0
2010-07-27 09:30:00,56.49,56.63,56.39,56.62,291900.0,40.4762,40.5765,40.4046,40.5694,291900.0
2010-07-27 09:40:00,56.61,56.75,56.53,56.7,203200.0,40.5622,40.6625,40.5049,40.6267,203200.0
2010-07-27 09:50:00,56.7,56.77,56.49,56.49,245600.0,40.6267,40.6768,40.4762,40.4762,245600.0
2010-07-27 10:00:00,56.48,56.74,56.4,56.48,260100.0,40.4691,40.6553,40.4117,40.4691,260100.0
2010-07-27 10:10:00,56.47,56.48,56.4,56.41,149900.0,40.4619,40.4691,40.4117,40.4189,149900.0
2010-07-27 10:20:00,56.42,56.57,56.4,56.53,123800.0,40.4261,40.5335,40.4117,40.5049,123800.0
2010-07-27 10:30:00,56.54,56.6,56.51,56.55,308500.0,40.512,40.555,40.4905,40.5192,308500.0
2010-07-27 10:40:00,56.55,56.6,56.51,56.56,205800.0,40.5192,40.555,40.4905,40.5264,205800.0
2010-07-27 10:50:00,56.57,56.58,56.5,56.54,106200.0,40.5335,40.5407,40.4834,40.512,106200.0
2010-07-27 11:00:00,56.54,56.56,56.49,56.53,198900.0,40.512,40.5264,40.4762,40.5049,198900.0
2010-07-27 11:10:00,56.53,56.59,56.44,56.45,153400.0,40.5049,40.5479,40.4404,40.4476,153400.0
2010-07-27 11:20:00,56.45,56.67,56.43,56.65,155200.0,40.4476,40.6052,40.4332,40.5909,155200.0
2010-07-27 11:30:00,56.65,56.65,56.5,56.55,117600.0,40.5909,40.5909,40.4834,40.5192,117600.0
2010-07-27 11:40:00,56.55,56.56,56.49,56.5,110600.0,40.5192,40.5264,40.4762,40.4834,110600.0
2010-07-27 11:50:00,56.5,56.55,56.47,56.53,71100.0,40.4834,40.5192,40.4619,40.5049,71100.0
2010-07-27 12:00:00,56.52,56.6,56.5,56.59,92500.0,40.4977,40.555,40.4834,40.5479,92500.0
2010-07-27 12:10:00,56.6,56.79,56.59,56.79,117800.0,40.555,40.6912,40.5479,40.6912,117800.0
2010-07-27 12:20:00,56.79,56.85,56.78,56.82,110700.0,40.6912,40.7342,40.684,40.7127,110700.0
2010-07-27 12:30:00,56.82,56.99,56.82,56.98,142700.0,40.7127,40.8345,40.7127,40.8273,142700.0
2010-07-27 12:40:00,56.99,57.0,56.93,56.94,110800.0,40.8345,40.8416,40.7915,40.7986,110800.0
2010-07-27 12:50:00,56.94,56.97,56.87,56.91,92900.0,40.7986,40.8201,40.7485,40.7772,92900.0
2010-07-27 13:00:00,56.9,56.93,56.88,56.91,64700.0,40.77,40.7915,40.7557,40.7772,64700.0
2010-07-27 13:10:00,56.92,57.0,56.91,57.0,82600.0,40.7843,40.8416,40.7772,40.8416,82600.0
2010-07-27 13:20:00,57.0,57.0,56.94,56.94,101700.0,40.8416,40.8416,40.7986,40.7986,101700.0
2010-07-27 13:30:00,56.94,56.95,56.9,56.92,73500.0,40.7986,40.8058,40.77,40.7843,73500.0
2010-07-27 13:40:00,56.93,56.98,56.84,56.98,107700.0,40.7915,40.8273,40.727,40.8273,107700.0
2010-07-27 13:50:00,56.98,57.17,56.97,57.09,142800.0,40.8273,40.9634,40.8201,40.9061,142800.0
2010-07-27 14:00:00,57.09,57.18,57.09,57.17,99800.0,40.9061,40.9706,40.9061,40.9634,99800.0
2010-07-27 14:10:00,57.18,57.28,57.1,57.27,138100.0,40.9706,41.0423,40.9133,41.0351,138100.0
2010-07-27 14:20:00,57.27,57.3,57.19,57.21,120900.0,41.0351,41.0566,40.9778,40.9921,120900.0
2010-07-27 14:30:00,57.21,57.23,57.1,57.13,88100.0,40.9921,41.0064,40.9133,40.9348,88100.0
2010-07-27 14:40:00,57.15,57.21,57.09,57.18,103600.0,40.9491,40.9921,40.9061,40.9706,103600.0
2010-07-27 14:50:00,57.18,57.19,57.04,57.17,159600.0,40.9706,40.9778,40.8703,40.9634,159600.0
2010-07-27 15:00:00,57.18,57.22,57.12,57.21,158900.0,40.9706,40.9993,40.9276,40.9921,158900.0
2010-07-27 15:10:00,57.21,57.23,57.13,57.22,136500.0,40.9921,41.0064,40.9348,40.9993,136500.0
2010-07-27 15:20:00,57.23,57.35,57.22,57.35,191900.0,41.0064,41.0924,40.9993,41.0924,191900.0
2010-07-27 15:30:00,57.34,57.35,57.27,57.31,206700.0,41.0853,41.0924,41.0351,41.0638,206700.0
2010-07-27 15:40:00,57.31,57.32,57.23,57.27,348200.0,41.0638,41.0709,41.0064,41.0351,348200.0
2010-07-27 15:50:00,57.27,57.31,57.19,57.2,905100.0,41.0351,41.0638,40.9778,40.9849,905100.0
2010-07-28 09:30:00,57.22,57.4,57.16,57.23,138400.0,40.9993,41.1282,40.9563,41.0064,138400.0
2010-07-28 09:40:00,57.21,57.21,56.85,56.96,117000.0,40.9921,40.9921,40.7342,40.813,117000.0
2010-07-28 09:50:00,56.96,57.09,56.87,57.06,84700.0,40.813,40.9061,40.7485,40.8846,84700.0
2010-07-28 10:00:00,57.06,57.1,56.84,56.86,89500.0,40.8846,40.9133,40.727,40.7413,89500.0
2010-07-28 10:10:00,56.84,56.84,56.71,56.79,101300.0,40.727,40.727,40.6339,40.6912,101300.0
2010-07-28 10:20:00,56.79,56.84,56.74,56.83,72400.0,40.6912,40.727,40.6553,40.7198,72400.0
2010-07-28 10:30:00,56.83,56.83,56.67,56.67,135800.0,40.7198,40.7198,40.6052,40.6052,135800.0
2010-07-28 10:40:00,56.67,56.85,56.67,56.81,78600.0,40.6052,40.7342,40.6052,40.7055,78600.0
2010-07-28 10:50:00,56.81,56.85,56.73,56.74,61900.0,40.7055,40.7342,40.6482,40.6553,61900.0
2010-07-28 11:00:00,56.74,56.75,56.65,56.66,65700.0,40.6553,40.6625,40.5909,40.598,65700.0
2010-07-28 11:10:00,56.65,56.74,56.63,56.68,57200.0,40.5909,40.6553,40.5765,40.6124,57200.0
2010-07-28 11:20:00,56.67,56.74,56.66,56.71,53600.0,40.6052,40.6553,40.598,40.6339,53600.0
2010-07-28 11:30:00,56.7,56.74,56.68,56.69,52500.0,40.6267,40.6553,40.6124,40.6195,52500.0
2010-07-28 11:40:00,56.69,56.72,56.64,56.68,33400.0,40.6195,40.641,40.5837,40.6124,33400.0
2010-07-28 11:50:00,56.67,56.74,56.65,56.72,41000.0,40.6052,40.6553,40.5909,40.641,41000.0
2010-07-28 12:00:00,56.71,56.72,56.67,56.68,47200.0,40.6339,40.641,40.6052,40.6124,47200.0
2010-07-28 12:10:00,56.68,56.75,56.66,56.74,68300.0,40.6124,40.6625,40.598,40.6553,68300.0
2010-07-28 12:20:00,56.75,56.77,56.71,56.72,34700.0,40.6625,40.6768,40.6339,40.641,34700.0
2010-07-28 12:30:00,56.71,56.79,56.71,56.78,40700.0,40.6339,40.6912,40.6339,40.684,40700.0
2010-07-28 12:40:00,56.79,56.82,56.72,56.72,50900.0,40.6912,40.7127,40.641,40.641,50900.0
2010-07-28 12:50:00,56.73,56.82,56.73,56.81,50600.0,40.6482,40.7127,40.6482,40.7055,50600.0
2010-07-28 13:00:00,56.81,56.83,56.75,56.81,57500.0,40.7055,40.7198,40.6625,40.7055,57500.0
2010-07-28 13:10:00,56.81,56.83,56.76,56.78,27600.0,40.7055,40.7198,40.6697,40.684,27600.0
2010-07-28 13:20:00,56.78,56.79,56.71,56.74,39800.0,40.684,40.6912,40.6339,40.6553,39800.0
2010-07-28 13:30:00,56.74,56.8,56.7,56.78,44100.0,40.6553,40.6983,40.6267,40.684,44100.0
2010-07-28 13:40:00,56.78,56.8,56.74,56.78,50100.0,40.684,40.6983,40.6553,40.684,50100.0
2010-07-28 13:50:00,56.79,56.81,56.74,56.75,41800.0,40.6912,40.7055,40.6553,40.6625,41800.0
2010-07-28 14:00:00,56.76,56.79,56.68,56.77,79200.0,40.6697,40.6912,40.6124,40.6768,79200.0
2010-07-28 14:10:00,56.77,56.79,56.67,56.68,70400.0,40.6768,40.6912,40.6052,40.6124,70400.0
2010-07-28 14:20:00,56.67,56.74,56.61,56.73,60700.0,40.6052,40.6553,40.5622,40.6482,60700.0
2010-07-28 14:30:00,56.73,56.73,56.64,56.65,68300.0,40.6482,40.6482,40.5837,40.5909,68300.0
2010-07-28 14:40:00,56.65,56.7,56.57,56.58,46300.0,40.5909,40.6267,40.5335,40.5407,46300.0
2010-07-28 14:50:00,56.58,56.66,56.57,56.59,48500.0,40.5407,40.598,40.5335,40.5479,48500.0
2010-07-28 15:00:00,56.6,56.63,56.5,56.51,76100.0,40.555,40.5765,40.4834,40.4905,76100.0
2010-07-28 15:10:00,56.49,56.52,56.41,56.44,101900.0,40.4762,40.4977,40.4189,40.4404,101900.0
2010-07-28 15:20:00,56.43,56.51,56.41,56.48,83800.0,40.4332,40.4905,40.4189,40.4691,83800.0
2010-07-28 15:30:00,56.48,56.57,56.48,56.48,107400.0,40.4691,40.5335,40.4691,40.4691,107400.0
2010-07-28 15:40:00,56.48,56.59,56.47,56.57,127600.0,40.4691,40.5479,40.4619,40.5335,127600.0
2010-07-28 15:50:00,56.56,56.56,56.48,56.54,260600.0,40.5264,40.5264,40.4691,40.512,260600.0
2010-07-29 09:30:00,56.74,57.0,56.7,56.94,89500.0,40.6553,40.8416,40.6267,40.7986,89500.0
2010-07-29 09:40:00,56.96,56.96,56.77,56.77,72500.0,40.813,40.813,40.6768,40.6768,72500.0
2010-07-29 09:50:00,56.77,56.81,56.63,56.7,61800.0,40.6768,40.7055,40.5765,40.6267,61800.0
2010-07-29 10:00:00,56.7,56.71,56.56,56.59,51500.0,40.6267,40.6339,40.5264,40.5479,51500.0
2010-07-29 10:10:00,56.59,56.68,56.56,56.6,43500.0,40.5479,40.6124,40.5264,40.555,43500.0
2010-07-29 10:20:00,56.6,56.61,56.39,56.48,47300.0,40.555,40.5622,40.4046,40.4691,47300.0
2010-07-29 10:30:00,56.47,56.59,56.41,56.51,65400.0,40.4619,40.5479,40.4189,40.4905,65400.0
2010-07-29 10:40:00,56.51,56.53,56.41,56.45,48800.0,40.4905,40.5049,40.4189,40.4476,48800.0
2010-07-29 10:50:00,56.45,56.47,56.36,56.4,36600.0,40.4476,40.4619,40.3831,40.4117,36600.0
2010-07-29 11:00:00,56.4,56.44,56.25,56.29,46600.0,40.4117,40.4404,40.3043,40.3329,46600.0
2010-07-29 11:10:00,56.28,56.3,56.14,56.14,50500.0,40.3257,40.3401,40.2254,40.2254,50500.0
2010-07-29 11:20:00,56.13,56.15,56.01,56.01,51800.0,40.2183,40.2326,40.1323,40.1323,51800.0
2010-07-29 11:30:00,56.01,56.01,55.86,55.99,88700.0,40.1323,40.1323,40.0248,40.118,88700.0
2010-07-29 11:40:00,55.99,56.02,55.94,55.95,44200.0,40.118,40.1395,40.0821,40.0893,44200.0
2010-07-29 11:50:00,55.97,56.02,55.84,55.91,44500.0,40.1036,40.1395,40.0105,40.0606,44500.0
2010-07-29 12:00:00,55.91,55.94,55.77,55.92,91900.0,40.0606,40.0821,39.9603,40.0678,91900.0
2010-07-29 12:10:00,55.92,56.05,55.92,56.01,59000.0,40.0678,40.1609,40.0678,40.1323,59000.0
2010-07-29 12:20:00,56.0,56.02,55.95,56.02,36300.0,40.1251,40.1395,40.0893,40.1395,36300.0
2010-07-29 12:30:00,56.02,56.03,55.9,55.92,37400.0,40.1395,40.1466,40.0535,40.0678,37400.0
2010-07-29 12:40:00,55.92,55.94,55.86,55.87,26900.0,40.0678,40.0821,40.0248,40.032,26900.0
2010-07-29 12:50:00,55.86,56.04,55.86,56.02,55200.0,40.0248,40.1538,40.0248,40.1395,55200.0
2010-07-29 13:00:00,56.01,56.08,55.97,56.03,44300.0,40.1323,40.1824,40.1036,40.1466,44300.0
2010-07-29 13:10:00,56.04,56.1,55.99,56.06,43500.0,40.1538,40.1968,40.118,40.1681,43500.0
2010-07-29 13:20:00,56.06,56.08,56.01,56.05,31400.0,40.1681,40.1824,40.1323,40.1609,31400.0
2010-07-29 13:30:00,56.05,56.13,56.04,56.1,44600.0,40.1609,40.2183,40.1538,40.1968,44600.0
2010-07-29 13:40:00,56.11,56.19,56.1,56.16,35100.0,40.2039,40.2613,40.1968,40.2398,35100.0
2010-07-29 13:50:00,56.18,56.21,56.07,56.07,60200.0,40.2541,40.2756,40.1753,40.1753,60200.0
2010-07-29 14:00:00,56.07,56.1,55.97,55.98,43400.0,40.1753,40.1968,40.1036,40.1108,43400.0
2010-07-29 14:10:00,55.98,56.07,55.95,56.07,28800.0,40.1108,40.1753,40.0893,40.1753,28800.0
2010-07-29 14:20:00,56.07,56.12,56.01,56.09,54900.0,40.1753,40.2111,40.1323,40.1896,54900.0
2010-07-29 14:30:00,56.1,56.25,56.09,56.21,60400.0,40.1968,40.3043,40.1896,40.2756,60400.0
2010-07-29 14:40:00,56.21,56.34,56.21,56.32,94300.0,40.2756,40.3687,40.2756,40.3544,94300.0
2010-07-29 14:50:00,56.32,56.35,56.22,56.29,49300.0,40.3544,40.3759,40.2828,40.3329,49300.0
2010-07-29 15:00:00,56.29,56.3,56.15,56.16,107500.0,40.3329,40.3401,40.2326,40.2398,107500.0
2010-07-29 15:10:00,56.17,56.29,56.16,56.29,147300.0,40.2469,40.3329,40.2398,40.3329,147300.0
2010-07-29 15:20:00,56.29,56.33,56.24,56.26,325600.0,40.3329,40.3616,40.2971,40.3114,325600.0
2010-07-29 15:30:00,56.26,56.33,56.23,56.27,231600.0,40.3114,40.3616,40.2899,40.3186,231600.0
2010-07-29 15:40:00,56.27,56.31,56.2,56.27,357000.0,40.3186,40.3472,40.2684,40.3186,357000.0
2010-07-29 15:50:00,56.26,56.34,56.2,56.21,394300.0,40.3114,40.3687,40.2684,40.2756,394300.0
2010-07-30 09:30:00,55.86,56.05,55.71,55.81,109500.0,40.0248,40.1609,39.9173,39.989,109500.0
2010-07-30 09:40:00,55.8,56.24,55.73,55.94,136400.0,39.9818,40.2971,39.9317,40.0821,136400.0
2010-07-30 09:50:00,55.93,56.19,55.86,56.18,133100.0,40.075,40.2613,40.0248,40.2541,133100.0
2010-07-30 10:00:00,56.17,56.38,56.14,56.3,97500.0,40.2469,40.3974,40.2254,40.3401,97500.0
2010-07-30 10:10:00,56.31,56.47,56.3,56.37,115400.0,40.3472,40.4619,40.3401,40.3902,115400.0
2010-07-30 10:20:00,56.37,56.39,56.31,56.38,52800.0,40.3902,40.4046,40.3472,40.3974,52800.0
2010-07-30 10:30:00,56.38,56.48,56.33,56.42,57600.0,40.3974,40.4691,40.3616,40.4261,57600.0
2010-07-30 10:40:00,56.41,56.7,56.4,56.68,78400.0,40.4189,40.6267,40.4117,40.6124,78400.0
2010-07-30 10:50:00,56.69,56.69,56.61,56.63,61900.0,40.6195,40.6195,40.5622,40.5765,61900.0
2010-07-30 11:00:00,56.63,56.68,56.62,56.65,34800.0,40.5765,40.6124,40.5694,40.5909,34800.0
2010-07-30 11:10:00,56.65,56.66,56.57,56.57,35200.0,40.5909,40.598,40.5335,40.5335,35200.0
2010-07-30 11:20:00,56.58,56.59,56.4,56.4,52200.0,40.5407,40.5479,40.4117,40.4117,52200.0
2010-07-30 11:30:00,56.41,56.48,56.39,56.46,42500.0,40.4189,40.4691,40.4046,40.4547,42500.0
2010-07-30 11:40:00,56.46,56.52,56.42,56.46,33400.0,40.4547,40.4977,40.4261,40.4547,33400.0
2010-07-30 11:50:00,56.47,56.53,56.42,56.53,35500.0,40.4619,40.5049,40.4261,40.5049,35500.0
2010-07-30 12:00:00,56.53,56.57,56.49,56.54,32600.0,40.5049,40.5335,40.4762,40.512,32600.0
2010-07-30 12:10:00,56.53,56.53,56.46,56.51,43000.0,40.5049,40.5049,40.4547,40.4905,43000.0
2010-07-30 12:20:00,56.5,56.58,56.48,56.57,29300.0,40.4834,40.5407,40.4691,40.5335,29300.0
2010-07-30 12:30:00,56.56,56.57,56.46,56.46,35900.0,40.5264,40.5335,40.4547,40.4547,35900.0
2010-07-30 12:40:00,56.47,56.51,56.45,56.48,44400.0,40.4619,40.4905,40.4476,40.4691,44400.0
2010-07-30 12:50:00,56.48,56.55,56.47,56.52,27500.0,40.4691,40.5192,40.4619,40.4977,27500.0
2010-07-30 13:00:00,56.52,56.55,56.48,56.49,37000.0,40.4977,40.5192,40.4691,40.4762,37000.0
2010-07-30 13:10:00,56.48,56.49,56.31,56.35,59500.0,40.4691,40.4762,40.3472,40.3759,59500.0
2010-07-30 13:20:00,56.35,56.4,56.33,56.34,36900.0,40.3759,40.4117,40.3616,40.3687,36900.0
2010-07-30 13:30:00,56.35,56.36,56.3,56.35,41900.0,40.3759,40.3831,40.3401,40.3759,41900.0
2010-07-30 13:40:00,56.34,56.4,56.33,56.38,33200.0,40.3687,40.4117,40.3616,40.3974,33200.0
2010-07-30 13:50:00,56.38,56.4,56.21,56.23,33600.0,40.3974,40.4117,40.2756,40.2899,33600.0
2010-07-30 14:00:00,56.23,56.29,56.19,56.27,45900.0,40.2899,40.3329,40.2613,40.3186,45900.0
2010-07-30 14:10:00,56.26,56.47,56.26,56.45,49400.0,40.3114,40.4619,40.3114,40.4476,49400.0
2010-07-30 14:20:00,56.45,56.5,56.39,56.44,54100.0,40.4476,40.4834,40.4046,40.4404,54100.0
2010-07-30 14:30:00,56.44,56.46,56.41,56.42,32000.0,40.4404,40.4547,40.4189,40.4261,32000.0
2010-07-30 14:40:00,56.42,56.49,56.39,56.42,40900.0,40.4261,40.4762,40.4046,40.4261,40900.0
2010-07-30 14:50:00,56.41,56.46,56.35,56.38,64200.0,40.4189,40.4547,40.3759,40.3974,64200.0
2010-07-30 15:00:00,56.38,56.48,56.35,56.48,59100.0,40.3974,40.4691,40.3759,40.4691,59100.0
2010-07-30 15:10:00,56.48,56.64,56.47,56.63,110100.0,40.4691,40.5837,40.4619,40.5765,110100.0
2010-07-30 15:20:00,56.62,56.83,56.62,56.8,141700.0,40.5694,40.7198,40.5694,40.6983,141700.0
2010-07-30 15:30:00,56.8,56.89,56.75,56.76,199000.0,40.6983,40.7628,40.6625,40.6697,199000.0
2010-07-30 15:40:00,56.75,56.89,56.75,56.8,171500.0,40.6625,40.7628,40.6625,40.6983,171500.0
2010-07-30 15:50:00,56.8,56.82,56.7,56.7,234300.0,40.6983,40.7127,40.6267,40.6267,234300.0
2010-08-02 09:30:00,57.06,57.25,56.99,57.21,158400.0,40.8846,41.0208,40.8345,40.9921,158400.0
2010-08-02 09:40:00,57.2,57.21,57.03,57.13,129600.0,40.9849,40.9921,40.8631,40.9348,129600.0
2010-08-02 09:50:00,57.14,57.16,57.07,57.13,76000.0,40.942,40.9563,40.8918,40.9348,76000.0
2010-08-02 10:00:00,57.12,57.34,57.1,57.12,148700.0,40.9276,41.0853,40.9133,40.9276,148700.0
2010-08-02 10:10:00,57.13,57.22,57.12,57.15,76100.0,40.9348,40.9993,40.9276,40.9491,76100.0
2010-08-02 10:20:00,57.14,57.21,57.13,57.2,43100.0,40.942,40.9921,40.9348,40.9849,43100.0
2010-08-02 10:30:00,57.21,57.23,57.17,57.19,113700.0,40.9921,41.0064,40.9634,40.9778,113700.0
2010-08-02 10:40:00,57.2,57.23,57.16,57.18,86200.0,40.9849,41.0064,40.9563,40.9706,86200.0
2010-08-02 10:50:00,57.18,57.2,57.12,57.13,109600.0,40.9706,40.9849,40.9276,40.9348,109600.0
2010-08-02 11:00:00,57.12,57.18,57.1,57.18,43900.0,40.9276,40.9706,40.9133,40.9706,43900.0
2010-08-02 11:10:00,57.18,57.2,57.14,57.17,47000.0,40.9706,40.9849,40.942,40.9634,47000.0
2010-08-02 11:20:00,57.17,57.2,57.08,57.19,55200.0,40.9634,40.9849,40.899,40.9778,55200.0
2010-08-02 11:30:00,57.19,57.23,57.16,57.2,90100.0,40.9778,41.0064,40.9563,40.9849,90100.0
2010-08-02 11:40:00,57.19,57.21,57.09,57.14,45900.0,40.9778,40.9921,40.9061,40.942,45900.0
2010-08-02 11:50:00,57.14,57.2,57.12,57.19,58300.0,40.942,40.9849,40.9276,40.9778,58300.0
2010-08-02 12:00:00,57.19,57.22,57.18,57.2,54000.0,40.9778,40.9993,40.9706,40.9849,54000.0
2010-08-02 12:10:00,57.19,57.24,57.16,57.18,62600.0,40.9778,41.0136,40.9563,40.9706,62600.0
2010-08-02 12:20:00,57.18,57.22,57.17,57.17,46500.0,40.9706,40.9993,40.9634,40.9634,46500.0
2010-08-02 12:30:00,57.18,57.22,57.16,57.22,43100.0,40.9706,40.9993,40.9563,40.9993,43100.0
2010-08-02 12:40:00,57.22,57.29,57.21,57.24,31300.0,40.9993,41.0494,40.9921,41.0136,31300.0
2010-08-02 12:50:00,57.23,57.29,57.2,57.25,38200.0,41.0064,41.0494,40.9849,41.0208,38200.0
2010-08-02 13:00:00,57.25,57.3,57.19,57.19,52800.0,41.0208,41.0566,40.9778,40.9778,52800.0
2010-08-02 13:10:00,57.19,57.22,57.16,57.16,44000.0,40.9778,40.9993,40.9563,40.9563,44000.0
2010-08-02 13:20:00,57.17,57.19,57.08,57.08,37500.0,40.9634,40.9778,40.899,40.899,37500.0
2010-08-02 13:30:00,57.09,57.09,56.99,57.03,64300.0,40.9061,40.9061,40.8345,40.8631,64300.0
2010-08-02 13:40:00,57.03,57.05,57.0,57.0,43700.0,40.8631,40.8775,40.8416,40.8416,43700.0
2010-08-02 13:50:00,57.0,57.03,56.98,56.99,46100.0,40.8416,40.8631,40.8273,40.8345,46100.0
2010-08-02 14:00:00,56.98,56.99,56.93,56.94,47700.0,40.8273,40.8345,40.7915,40.7986,47700.0
2010-08-02 14:10:00,56.95,57.02,56.94,56.97,74800.0,40.8058,40.856,40.7986,40.8201,74800.0
2010-08-02 14:20:00,56.96,56.98,56.93,56.93,42400.0,40.813,40.8273,40.7915,40.7915,42400.0
2010-08-02 14:30:00,56.94,57.08,56.94,57.07,96900.0,40.7986,40.899,40.7986,40.8918,96900.0
2010-08-02 14:40:00,57.07,57.07,56.96,56.97,74600.0,40.8918,40.8918,40.813,40.8201,74600.0
2010-08-02 14:50:00,56.97,57.02,56.97,57.0,45300.0,40.8201,40.856,40.8201,40.8416,45300.0
2010-08-02 15:00:00,57.0,57.0,56.91,56.92,79600.0,40.8416,40.8416,40.7772,40.7843,79600.0
2010-08-02 15:10:00,56.92,56.98,56.9,56.96,75500.0,40.7843,40.8273,40.77,40.813,75500.0
2010-08-02 15:20:00,56.96,56.99,56.93,56.94,71700.0,40.813,40.8345,40.7915,40.7986,71700.0
2010-08-02 15:30:00,56.94,56.96,56.85,56.85,202600.0,40.7986,40.813,40.7342,40.7342,202600.0
2010-08-02 15:40:00,56.85,56.87,56.79,56.8,194200.0,40.7342,40.7485,40.6912,40.6983,194200.0
2010-08-02 15:50:00,56.8,56.84,56.76,56.84,454200.0,40.6983,40.727,40.6697,40.727,454200.0
2010-08-03 09:30:00,56.62,56.91,56.45,56.6,115600.0,40.5694,40.7772,40.4476,40.555,115600.0
2010-08-03 09:40:00,56.61,56.73,56.57,56.69,106800.0,40.5622,40.6482,40.5335,40.6195,106800.0
2010-08-03 09:50:00,56.7,56.7,56.5,56.53,101100.0,40.6267,40.6267,40.4834,40.5049,101100.0
2010-08-03 10:00:00,56.51,56.56,56.38,56.51,87700.0,40.4905,40.5264,40.3974,40.4905,87700.0
2010-08-03 10:10:00,56.5,56.62,56.46,56.6,130500.0,40.4834,40.5694,40.4547,40.555,130500.0
2010-08-03 10:20:00,56.6,56.61,56.49,56.49,56200.0,40.555,40.5622,40.4762,40.4762,56200.0
2010-08-03 10:30:00,56.49,56.61,56.49,56.6,42500.0,40.4762,40.5622,40.4762,40.555,42500.0
2010-08-03 10:40:00,56.6,56.71,56.54,56.65,144300.0,40.555,40.6339,40.512,40.5909,144300.0
2010-08-03 10:50:00,56.65,56.75,56.63,56.64,89800.0,40.5909,40.6625,40.5765,40.5837,89800.0
2010-08-03 11:00:00,56.65,56.65,56.51,56.51,48600.0,40.5909,40.5909,40.4905,40.4905,48600.0
2010-08-03 11:10:00,56.5,56.53,56.47,56.5,75400.0,40.4834,40.5049,40.4619,40.4834,75400.0
2010-08-03 11:20:00,56.5,56.6,56.49,56.55,43200.0,40.4834,40.555,40.4762,40.5192,43200.0
2010-08-03 11:30:00,56.54,56.75,56.54,56.74,98200.0,40.512,40.6625,40.512,40.6553,98200.0
2010-08-03 11:40:00,56.74,56.76,56.68,56.7,69100.0,40.6553,40.6697,40.6124,40.6267,69100.0
2010-08-03 11:50:00,56.7,56.71,56.66,56.7,42600.0,40.6267,40.6339,40.598,40.6267,42600.0
2010-08-03 12:00:00,56.69,56.75,56.68,56.69,71300.0,40.6195,40.6625,40.6124,40.6195,71300.0
2010-08-03 12:10:00,56.69,56.69,56.59,56.6,59800.0,40.6195,40.6195,40.5479,40.555,59800.0
2010-08-03 12:20:00,56.59,56.6,56.48,56.53,55600.0,40.5479,40.555,40.4691,40.5049,55600.0
2010-08-03 12:30:00,56.52,56.54,56.49,56.54,49500.0,40.4977,40.512,40.4762,40.512,49500.0
2010-08-03 12:40:00,56.55,56.55,56.48,56.51,35400.0,40.5192,40.5192,40.4691,40.4905,35400.0
2010-08-03 12:50:00,56.51,56.6,56.51,56.53,56000.0,40.4905,40.555,40.4905,40.5049,56000.0
2010-08-03 13:00:00,56.52,56.56,56.46,56.46,49100.0,40.4977,40.5264,40.4547,40.4547,49100.0
2010-08-03 13:10:00,56.45,56.5,56.43,56.47,49800.0,40.4476,40.4834,40.4332,40.4619,49800.0
2010-08-03 13:20:00,56.46,56.51,56.46,56.47,35700.0,40.4547,40.4905,40.4547,40.4619,35700.0
2010-08-03 13:30:00,56.47,56.55,56.47,56.53,66500.0,40.4619,40.5192,40.4619,40.5049,66500.0
2010-08-03 13:40:00,56.52,56.53,56.47,56.5,38700.0,40.4977,40.5049,40.4619,40.4834,38700.0
2010-08-03 13:50:00,56.49,56.59,56.49,56.55,49500.0,40.4762,40.5479,40.4762,40.5192,49500.0
2010-08-03 14:00:00,56.55,56.65,56.55,56.64,34800.0,40.5192,40.5909,40.5192,40.5837,34800.0
2010-08-03 14:10:00,56.65,56.65,56.61,56.61,69300.0,40.5909,40.5909,40.5622,40.5622,69300.0
2010-08-03 14:20:00,56.61,56.63,56.57,56.6,35100.0,40.5622,40.5765,40.5335,40.555,35100.0
2010-08-03 14:30:00,56.6,56.63,56.58,56.62,49000.0,40.555,40.5765,40.5407,40.5694,49000.0
2010-08-03 14:40:00,56.62,56.65,56.58,56.63,49000.0,40.5694,40.5909,40.5407,40.5765,49000.0
2010-08-03 14:50:00,56.63,56.64,56.61,56.64,58600.0,40.5765,40.5837,40.5622,40.5837,58600.0
2010-08-03 15:00:00,56.63,56.65,56.61,56.62,60000.0,40.5765,40.5909,40.5622,40.5694,60000.0
2010-08-03 15:10:00,56.62,56.65,56.61,56.63,68600.0,40.5694,40.5909,40.5622,40.5765,68600.0
2010-08-03 15:20:00,56.63,56.64,56.59,56.63,80900.0,40.5765,40.5837,40.5479,40.5765,80900.0
2010-08-03 15:30:00,56.63,56.64,56.57,56.57,84700.0,40.5765,40.5837,40.5335,40.5335,84700.0
2010-08-03 15:40:00,56.57,56.6,56.51,56.55,157900.0,40.5335,40.555,40.4905,40.5192,157900.0
2010-08-03 15:50:00,56.55,56.57,56.46,56.54,197900.0,40.5192,40.5335,40.4547,40.512,197900.0
2010-08-04 09:30:00,56.67,56.67,56.24,56.65,111100.0,40.7502,40.7502,40.441,40.7358,111100.0
2010-08-04 09:40:00,56.65,56.72,56.53,56.65,62300.0,40.7358,40.7862,40.6495,40.7358,62300.0
2010-08-04 09:50:00,56.65,56.75,56.59,56.73,79800.0,40.7358,40.8077,40.6927,40.7934,79800.0
2010-08-04 10:00:00,56.73,56.94,56.73,56.78,94900.0,40.7934,40.9444,40.7934,40.8293,94900.0
2010-08-04 10:10:00,56.78,56.79,56.68,56.7,120900.0,40.8293,40.8365,40.7574,40.7718,120900.0
2010-08-04 10:20:00,56.69,56.77,56.69,56.7,62100.0,40.7646,40.8221,40.7646,40.7718,62100.0
2010-08-04 10:30:00,56.71,56.9,56.71,56.85,131700.0,40.779,40.9156,40.779,40.8796,131700.0
2010-08-04 10:40:00,56.85,57.03,56.83,56.95,130900.0,40.8796,41.0091,40.8653,40.9516,130900.0
2010-08-04 10:50:00,56.94,57.04,56.9,57.02,64100.0,40.9444,41.0163,40.9156,41.0019,64100.0
2010-08-04 11:00:00,57.02,57.18,57.01,57.13,110500.0,41.0019,41.1169,40.9947,41.081,110500.0
2010-08-04 11:10:00,57.14,57.22,57.13,57.19,91100.0,41.0882,41.1457,41.081,41.1241,91100.0
2010-08-04 11:20:00,57.18,57.23,57.12,57.2,57900.0,41.1169,41.1529,41.0738,41.1313,57900.0
2010-08-04 11:30:00,57.21,57.24,57.17,57.21,65500.0,41.1385,41.1601,41.1097,41.1385,65500.0
2010-08-04 11:40:00,57.2,57.28,57.19,57.27,89800.0,41.1313,41.1888,41.1241,41.1817,89800.0
2010-08-04 11:50:00,57.27,57.34,57.25,57.32,124800.0,41.1817,41.232,41.1673,41.2176,124800.0
2010-08-04 12:00:00,57.31,57.49,57.3,57.46,136000.0,41.2104,41.3399,41.2032,41.3183,136000.0
2010-08-04 12:10:00,57.46,57.52,57.42,57.47,59500.0,41.3183,41.3614,41.2895,41.3255,59500.0
2010-08-04 12:20:00,57.47,57.61,57.46,57.51,151200.0,41.3255,41.4261,41.3183,41.3542,151200.0
2010-08-04 12:30:00,57.51,57.51,57.39,57.4,66600.0,41.3542,41.3542,41.2679,41.2751,66600.0
2010-08-04 12:40:00,57.4,57.41,57.31,57.31,71700.0,41.2751,41.2823,41.2104,41.2104,71700.0
2010-08-04 12:50:00,57.31,57.4,57.3,57.33,54100.0,41.2104,41.2751,41.2032,41.2248,54100.0
2010-08-04 13:00:00,57.33,57.36,57.29,57.3,79300.0,41.2248,41.2464,41.196,41.2032,79300.0
2010-08-04 13:10:00,57.3,57.31,57.21,57.21,40300.0,41.2032,41.2104,41.1385,41.1385,40300.0
2010-08-04 13:20:00,57.21,57.27,57.2,57.25,35200.0,41.1385,41.1817,41.1313,41.1673,35200.0
2010-08-04 13:30:00,57.26,57.28,57.21,57.26,38600.0,41.1745,41.1888,41.1385,41.1745,38600.0
2010-08-04 13:40:00,57.26,57.27,57.21,57.23,38600.0,41.1745,41.1817,41.1385,41.1529,38600.0
2010-08-04 13:50:00,57.24,57.26,57.18,57.26,91000.0,41.1601,41.1745,41.1169,41.1745,91000.0
2010-08-04 14:00:00,57.26,57.33,57.23,57.31,67700.0,41.1745,41.2248,41.1529,41.2104,67700.0
2010-08-04 14:10:00,57.3,57.37,57.3,57.36,94600.0,41.2032,41.2536,41.2032,41.2464,94600.0
2010-08-04 14:20:00,57.36,57.42,57.35,57.42,131500.0,41.2464,41.2895,41.2392,41.2895,131500.0
2010-08-04 14:30:00,57.42,57.44,57.37,57.38,88100.0,41.2895,41.3039,41.2536,41.2608,88100.0
2010-08-04 14:40:00,57.38,57.45,57.37,57.44,83000.0,41.2608,41.3111,41.2536,41.3039,83000.0
2010-08-04 14:50:00,57.45,57.45,57.36,57.43,84800.0,41.3111,41.3111,41.2464,41.2967,84800.0
2010-08-04 15:00:00,57.44,57.44,57.35,57.37,117900.0,41.3039,41.3039,41.2392,41.2536,117900.0
2010-08-04 15:10:00,57.38,57.5,57.37,57.5,131700.0,41.2608,41.347,41.2536,41.347,131700.0
2010-08-04 15:20:00,57.49,57.54,57.48,57.53,136300.0,41.3399,41.3758,41.3327,41.3686,136300.0
2010-08-04 15:30:00,57.54,57.55,57.46,57.46,240900.0,41.3758,41.383,41.3183,41.3183,240900.0
2010-08-04 15:40:00,57.45,57.48,57.42,57.44,177900.0,41.3111,41.3327,41.2895,41.3039,177900.0
2010-08-04 15:50:00,57.44,57.5,57.38,57.4,511000.0,41.3039,41.347,41.2608,41.2751,511000.0
2010-08-05 09:30:00,56.74,56.74,55.86,56.0,306200.0,40.8005,40.8005,40.1678,40.2684,306200.0
2010-08-05 09:40:00,56.0,56.5,55.99,56.4,285700.0,40.2684,40.628,40.2612,40.5561,285700.0
2010-08-05 09:50:00,56.39,56.41,56.32,56.32,151500.0,40.5489,40.5632,40.4985,40.4985,151500.0
2010-08-05 10:00:00,56.32,56.34,56.15,56.2,135900.0,40.4985,40.5129,40.3763,40.4122,135900.0
2010-08-05 10:10:00,56.19,56.32,56.17,56.31,131800.0,40.4051,40.4985,40.3907,40.4913,131800.0
2010-08-05 10:20:00,56.31,56.4,56.31,56.4,116300.0,40.4913,40.5561,40.4913,40.5561,116300.0
2010-08-05 10:30:00,56.4,56.46,56.39,56.45,100800.0,40.5561,40.5992,40.5489,40.592,100800.0
2010-08-05 10:40:00,56.46,56.49,56.36,56.42,75600.0,40.5992,40.6208,40.5273,40.5704,75600.0
2010-08-05 10:50:00,56.42,56.43,56.28,56.28,85400.0,40.5704,40.5776,40.4698,40.4698,85400.0
2010-08-05 11:00:00,56.28,56.31,56.21,56.3,114900.0,40.4698,40.4913,40.4194,40.4841,114900.0
2010-08-05 11:10:00,56.31,56.33,56.27,56.32,131800.0,40.4913,40.5057,40.4626,40.4985,131800.0
2010-08-05 11:20:00,56.33,56.44,56.33,56.42,53800.0,40.5057,40.5848,40.5057,40.5704,53800.0
2010-08-05 11:30:00,56.42,56.45,56.39,56.45,97300.0,40.5704,40.592,40.5489,40.592,97300.0
2010-08-05 11:40:00,56.46,56.6,56.41,56.42,153900.0,40.5992,40.6999,40.5632,40.5704,153900.0
2010-08-05 11:50:00,56.42,56.45,56.37,56.4,113300.0,40.5704,40.592,40.5345,40.5561,113300.0
2010-08-05 12:00:00,56.4,56.5,56.4,56.43,46000.0,40.5561,40.628,40.5561,40.5776,46000.0
2010-08-05 12:10:00,56.44,56.46,56.38,56.4,56100.0,40.5848,40.5992,40.5417,40.5561,56100.0
2010-08-05 12:20:00,56.4,56.42,56.37,56.38,36700.0,40.5561,40.5704,40.5345,40.5417,36700.0
2010-08-05 12:30:00,56.38,56.41,56.33,56.36,88400.0,40.5417,40.5632,40.5057,40.5273,88400.0
2010-08-05 12:40:00,56.35,56.45,56.33,56.45,58000.0,40.5201,40.592,40.5057,40.592,58000.0
2010-08-05 12:50:00,56.45,56.47,56.42,56.45,34700.0,40.592,40.6064,40.5704,40.592,34700.0
2010-08-05 13:00:00,56.45,56.46,56.37,56.38,27600.0,40.592,40.5992,40.5345,40.5417,27600.0
2010-08-05 13:10:00,56.37,56.39,56.34,56.34,38200.0,40.5345,40.5489,40.5129,40.5129,38200.0
2010-08-05 13:20:00,56.35,56.45,56.34,56.44,43500.0,40.5201,40.592,40.5129,40.5848,43500.0
2010-08-05 13:30:00,56.45,56.47,56.42,56.42,47900.0,40.592,40.6064,40.5704,40.5704,47900.0
2010-08-05 13:40:00,56.43,56.46,56.4,56.41,106600.0,40.5776,40.5992,40.5561,40.5632,106600.0
2010-08-05 13:50:00,56.4,56.44,56.38,56.43,38500.0,40.5561,40.5848,40.5417,40.5776,38500.0
2010-08-05 14:00:00,56.43,56.46,56.42,56.44,44400.0,40.5776,40.5992,40.5704,40.5848,44400.0
2010-08-05 14:10:00,56.44,56.46,56.41,56.43,68500.0,40.5848,40.5992,40.5632,40.5776,68500.0
2010-08-05 14:20:00,56.43,56.47,56.43,56.43,42900.0,40.5776,40.6064,40.5776,40.5776,42900.0
2010-08-05 14:30:00,56.44,56.44,56.38,56.38,53200.0,40.5848,40.5848,40.5417,40.5417,53200.0
2010-08-05 14:40:00,56.39,56.42,56.38,56.4,51200.0,40.5489,40.5704,40.5417,40.5561,51200.0
2010-08-05 14:50:00,56.41,56.41,56.36,56.39,70600.0,40.5632,40.5632,40.5273,40.5489,70600.0
2010-08-05 15:00:00,56.38,56.45,56.35,56.36,103000.0,40.5417,40.592,40.5201,40.5273,103000.0
2010-08-05 15:10:00,56.36,56.43,56.36,56.43,72400.0,40.5273,40.5776,40.5273,40.5776,72400.0
2010-08-05 15:20:00,56.43,56.46,56.41,56.42,134100.0,40.5776,40.5992,40.5632,40.5704,134100.0
2010-08-05 15:30:00,56.41,56.44,56.39,56.42,159500.0,40.5632,40.5848,40.5489,40.5704,159500.0
2010-08-05 15:40:00,56.42,56.48,56.38,56.4,259300.0,40.5704,40.6136,40.5417,40.5561,259300.0
2010-08-05 15:50:00,56.41,56.45,56.37,56.45,410000.0,40.5632,40.592,40.5345,40.592,410000.0
2010-08-06 09:30:00,56.1,56.26,55.87,56.07,116600.0,40.3403,40.4554,40.1749,40.3188,116600.0
2010-08-06 09:40:00,56.08,56.42,56.08,56.24,88600.0,40.326,40.5704,40.326,40.441,88600.0
2010-08-06 09:50:00,56.25,56.61,56.25,56.61,91600.0,40.4482,40.7071,40.4482,40.7071,91600.0
2010-08-06 10:00:00,56.61,56.64,56.58,56.6,86100.0,40.7071,40.7286,40.6855,40.6999,86100.0
2010-08-06 10:10:00,56.59,56.61,56.58,56.59,86600.0,40.6927,40.7071,40.6855,40.6927,86600.0
2010-08-06 10:20:00,56.59,56.6,56.45,56.47,60100.0,40.6927,40.6999,40.592,40.6064,60100.0
2010-08-06 10:30:00,56.46,56.55,56.34,56.34,73900.0,40.5992,40.6639,40.5129,40.5129,73900.0
2010-08-06 10:40:00,56.33,56.33,55.98,56.0,232500.0,40.5057,40.5057,40.254,40.2684,232500.0
2010-08-06 10:50:00,56.0,56.02,55.8,55.84,133200.0,40.2684,40.2828,40.1246,40.1534,133200.0
2010-08-06 11:00:00,55.85,55.93,55.8,55.86,98400.0,40.1606,40.2181,40.1246,40.1678,98400.0
2010-08-06 11:10:00,55.85,56.0,55.85,55.91,87800.0,40.1606,40.2684,40.1606,40.2037,87800.0
2010-08-06 11:20:00,55.9,55.98,55.81,55.83,63600.0,40.1965,40.254,40.1318,40.1462,63600.0
2010-08-06 11:30:00,55.83,55.9,55.76,55.85,75600.0,40.1462,40.1965,40.0958,40.1606,75600.0
2010-08-06 11:40:00,55.86,55.99,55.81,55.97,44100.0,40.1678,40.2612,40.1318,40.2469,44100.0
2010-08-06 11:50:00,55.98,55.99,55.9,55.92,45700.0,40.254,40.2612,40.1965,40.2109,45700.0
2010-08-06 12:00:00,55.92,55.99,55.88,55.95,47000.0,40.2109,40.2612,40.1821,40.2325,47000.0
2010-08-06 12:10:00,55.95,56.05,55.92,56.05,72000.0,40.2325,40.3044,40.2109,40.3044,72000.0
2010-08-06 12:20:00,56.05,56.06,55.96,56.01,49800.0,40.3044,40.3116,40.2397,40.2756,49800.0
2010-08-06 12:30:00,56.01,56.16,56.0,56.15,66800.0,40.2756,40.3835,40.2684,40.3763,66800.0
2010-08-06 12:40:00,56.16,56.23,56.15,56.2,65000.0,40.3835,40.4338,40.3763,40.4122,65000.0
2010-08-06 12:50:00,56.2,56.22,56.19,56.21,43300.0,40.4122,40.4266,40.4051,40.4194,43300.0
2010-08-06 13:00:00,56.2,56.24,56.19,56.21,53600.0,40.4122,40.441,40.4051,40.4194,53600.0
2010-08-06 13:10:00,56.21,56.26,56.19,56.25,44900.0,40.4194,40.4554,40.4051,40.4482,44900.0
2010-08-06 13:20:00,56.25,56.29,56.19,56.22,66300.0,40.4482,40.477,40.4051,40.4266,66300.0
2010-08-06 13:30:00,56.21,56.25,56.13,56.14,50900.0,40.4194,40.4482,40.3619,40.3691,50900.0
2010-08-06 13:40:00,56.14,56.26,56.14,56.23,23500.0,40.3691,40.4554,40.3691,40.4338,23500.0
2010-08-06 13:50:00,56.22,56.23,56.18,56.19,20900.0,40.4266,40.4338,40.3979,40.4051,20900.0
2010-08-06 14:00:00,56.2,56.26,56.18,56.26,37100.0,40.4122,40.4554,40.3979,40.4554,37100.0
2010-08-06 14:10:00,56.25,56.26,56.2,56.24,22100.0,40.4482,40.4554,40.4122,40.441,22100.0
2010-08-06 14:20:00,56.24,56.3,56.23,56.29,17700.0,40.441,40.4841,40.4338,40.477,17700.0
2010-08-06 14:30:00,56.29,56.33,56.28,56.3,26900.0,40.477,40.5057,40.4698,40.4841,26900.0
2010-08-06 14:40:00,56.3,56.46,56.28,56.41,60100.0,40.4841,40.5992,40.4698,40.5632,60100.0
2010-08-06 14:50:00,56.41,56.56,56.41,56.51,57600.0,40.5632,40.6711,40.5632,40.6352,57600.0
2010-08-06 15:00:00,56.51,56.6,56.47,56.54,50200.0,40.6352,40.6999,40.6064,40.6567,50200.0
2010-08-06 15:10:00,56.55,56.58,56.43,56.51,48800.0,40.6639,40.6855,40.5776,40.6352,48800.0
2010-08-06 15:20:00,56.51,56.61,56.51,56.54,79600.0,40.6352,40.7071,40.6352,40.6567,79600.0
2010-08-06 15:30:00,56.54,56.55,56.44,56.55,102800.0,40.6567,40.6639,40.5848,40.6639,102800.0
2010-08-06 15:40:00,56.55,56.61,56.52,56.58,103100.0,40.6639,40.7071,40.6423,40.6855,103100.0
2010-08-06 15:50:00,56.58,56.59,56.47,56.54,154000.0,40.6855,40.6927,40.6064,40.6567,154000.0
2010-08-09 09:30:00,56.55,56.95,56.54,56.92,56300.0,40.6639,40.9516,40.6567,40.93,56300.0
2010-08-09 09:40:00,56.92,57.04,56.8,56.99,158800.0,40.93,41.0163,40.8437,40.9803,158800.0
2010-08-09 09:50:00,57.0,57.05,56.97,57.0,158700.0,40.9875,41.0235,40.9659,40.9875,158700.0
2010-08-09 10:00:00,56.99,57.1,56.96,57.1,71400.0,40.9803,41.0594,40.9587,41.0594,71400.0
2010-08-09 10:10:00,57.1,57.15,57.09,57.15,69900.0,41.0594,41.0954,41.0522,41.0954,69900.0
2010-08-09 10:20:00,57.15,57.25,57.06,57.07,73500.0,41.0954,41.1673,41.0306,41.0378,73500.0
2010-08-09 10:30:00,57.07,57.1,57.06,57.08,40400.0,41.0378,41.0594,41.0306,41.045,40400.0
2010-08-09 10:40:00,57.08,57.09,57.04,57.08,26400.0,41.045,41.0522,41.0163,41.045,26400.0
2010-08-09 10:50:00,57.09,57.1,57.02,57.09,42500.0,41.0522,41.0594,41.0019,41.0522,42500.0
2010-08-09 11:00:00,57.09,57.19,57.06,57.17,43200.0,41.0522,41.1241,41.0306,41.1097,43200.0
2010-08-09 11:10:00,57.17,57.27,57.17,57.26,46900.0,41.1097,41.1817,41.1097,41.1745,46900.0
2010-08-09 11:20:00,57.26,57.26,57.13,57.15,29800.0,41.1745,41.1745,41.081,41.0954,29800.0
2010-08-09 11:30:00,57.15,57.29,57.15,57.22,43700.0,41.0954,41.196,41.0954,41.1457,43700.0
2010-08-09 11:40:00,57.22,57.26,57.16,57.24,25600.0,41.1457,41.1745,41.1026,41.1601,25600.0
2010-08-09 11:50:00,57.23,57.23,57.12,57.16,49500.0,41.1529,41.1529,41.0738,41.1026,49500.0
2010-08-09 12:00:00,57.15,57.25,57.15,57.19,26300.0,41.0954,41.1673,41.0954,41.1241,26300.0
2010-08-09 12:10:00,57.2,57.25,57.18,57.22,23400.0,41.1313,41.1673,41.1169,41.1457,23400.0
2010-08-09 12:20:00,57.21,57.23,57.16,57.2,22000.0,41.1385,41.1529,41.1026,41.1313,22000.0
2010-08-09 12:30:00,57.19,57.23,57.16,57.22,19100.0,41.1241,41.1529,41.1026,41.1457,19100.0
2010-08-09 12:40:00,57.22,57.28,57.19,57.19,49100.0,41.1457,41.1888,41.1241,41.1241,49100.0
2010-08-09 12:50:00,57.19,57.2,57.13,57.13,45300.0,41.1241,41.1313,41.081,41.081,45300.0
2010-08-09 13:00:00,57.13,57.17,57.13,57.16,20300.0,41.081,41.1097,41.081,41.1026,20300.0
2010-08-09 13:10:00,57.16,57.19,57.15,57.17,33800.0,41.1026,41.1241,41.0954,41.1097,33800.0
2010-08-09 13:20:00,57.16,57.17,57.08,57.09,50600.0,41.1026,41.1097,41.045,41.0522,50600.0
2010-08-09 13:30:00,57.09,57.12,57.06,57.12,26800.0,41.0522,41.0738,41.0306,41.0738,26800.0
2010-08-09 13:40:00,57.11,57.16,57.08,57.13,40300.0,41.0666,41.1026,41.045,41.081,40300.0
2010-08-09 13:50:00,57.13,57.18,57.13,57.17,27300.0,41.081,41.1169,41.081,41.1097,27300.0
2010-08-09 14:00:00,57.17,57.24,57.15,57.24,44200.0,41.1097,41.1601,41.0954,41.1601,44200.0
2010-08-09 14:10:00,57.24,57.25,57.21,57.24,26400.0,41.1601,41.1673,41.1385,41.1601,26400.0
2010-08-09 14:20:00,57.24,57.28,57.2,57.26,114700.0,41.1601,41.1888,41.1313,41.1745,114700.0
2010-08-09 14:30:00,57.26,57.33,57.26,57.33,48800.0,41.1745,41.2248,41.1745,41.2248,48800.0
2010-08-09 14:40:00,57.32,57.45,57.32,57.45,62500.0,41.2176,41.3111,41.2176,41.3111,62500.0
2010-08-09 14:50:00,57.44,57.49,57.42,57.49,72900.0,41.3039,41.3399,41.2895,41.3399,72900.0
2010-08-09 15:00:00,57.49,57.49,57.36,57.4,51400.0,41.3399,41.3399,41.2464,41.2751,51400.0
2010-08-09 15:10:00,57.4,57.41,57.3,57.3,75400.0,41.2751,41.2823,41.2032,41.2032,75400.0
2010-08-09 15:20:00,57.29,57.34,57.27,57.33,38600.0,41.196,41.232,41.1817,41.2248,38600.0
2010-08-09 15:30:00,57.33,57.36,57.27,57.3,47900.0,41.2248,41.2464,41.1817,41.2032,47900.0
2010-08-09 15:40:00,57.3,57.37,57.28,57.28,85300.0,41.2032,41.2536,41.1888,41.1888,85300.0
2010-08-09 15:50:00,57.29,57.31,57.14,57.15,194300.0,41.196,41.2104,41.0882,41.0954,194300.0
2010-08-10 09:30:00,56.79,57.13,56.76,56.94,67700.0,40.8365,41.081,40.8149,40.9444,67700.0
2010-08-10 09:40:00,56.96,56.96,56.74,56.76,55700.0,40.9587,40.9587,40.8005,40.8149,55700.0
2010-08-10 09:50:00,56.75,56.8,56.69,56.71,53400.0,40.8077,40.8437,40.7646,40.779,53400.0
2010-08-10 10:00:00,56.7,56.81,56.63,56.79,64000.0,40.7718,40.8509,40.7214,40.8365,64000.0
2010-08-10 10:10:00,56.79,56.89,56.69,56.75,41500.0,40.8365,40.9084,40.7646,40.8077,41500.0
2010-08-10 10:20:00,56.75,56.9,56.75,56.86,32300.0,40.8077,40.9156,40.8077,40.8868,32300.0
2010-08-10 10:30:00,56.86,56.86,56.74,56.79,32900.0,40.8868,40.8868,40.8005,40.8365,32900.0
2010-08-10 10:40:00,56.78,56.84,56.75,56.77,28000.0,40.8293,40.8725,40.8077,40.8221,28000.0
2010-08-10 10:50:00,56.75,56.82,56.75,56.81,37000.0,40.8077,40.8581,40.8077,40.8509,37000.0
2010-08-10 11:00:00,56.82,56.91,56.81,56.89,39600.0,40.8581,40.9228,40.8509,40.9084,39600.0
2010-08-10 11:10:00,56.9,56.95,56.89,56.9,30000.0,40.9156,40.9516,40.9084,40.9156,30000.0
2010-08-10 11:20:00,56.9,56.9,56.8,56.83,86700.0,40.9156,40.9156,40.8437,40.8653,86700.0
2010-08-10 11:30:00,56.84,56.95,56.84,56.9,116400.0,40.8725,40.9516,40.8725,40.9156,116400.0
2010-08-10 11:40:00,56.9,56.92,56.85,56.88,32500.0,40.9156,40.93,40.8796,40.9012,32500.0
2010-08-10 11:50:00,56.88,56.97,56.86,56.86,34900.0,40.9012,40.9659,40.8868,40.8868,34900.0
2010-08-10 12:00:00,56.86,56.92,56.82,56.89,62200.0,40.8868,40.93,40.8581,40.9084,62200.0
2010-08-10 12:10:00,56.89,56.9,56.86,56.89,35400.0,40.9084,40.9156,40.8868,40.9084,35400.0
2010-08-10 12:20:00,56.88,56.93,56.88,56.92,14500.0,40.9012,40.9372,40.9012,40.93,14500.0
2010-08-10 12:30:00,56.92,56.93,56.86,56.89,53900.0,40.93,40.9372,40.8868,40.9084,53900.0
2010-08-10 12:40:00,56.89,56.96,56.87,56.91,29600.0,40.9084,40.9587,40.894,40.9228,29600.0
2010-08-10 12:50:00,56.92,56.92,56.82,56.85,45000.0,40.93,40.93,40.8581,40.8796,45000.0
2010-08-10 13:00:00,56.84,56.86,56.8,56.81,21300.0,40.8725,40.8868,40.8437,40.8509,21300.0
2010-08-10 13:10:00,56.8,56.83,56.78,56.8,17500.0,40.8437,40.8653,40.8293,40.8437,17500.0
2010-08-10 13:20:00,56.79,56.79,56.68,56.69,28400.0,40.8365,40.8365,40.7574,40.7646,28400.0
2010-08-10 13:30:00,56.68,56.75,56.67,56.74,32000.0,40.7574,40.8077,40.7502,40.8005,32000.0
2010-08-10 13:40:00,56.75,56.8,56.7,56.74,25900.0,40.8077,40.8437,40.7718,40.8005,25900.0
2010-08-10 13:50:00,56.74,56.75,56.69,56.71,22900.0,40.8005,40.8077,40.7646,40.779,22900.0
2010-08-10 14:00:00,56.7,56.81,56.69,56.77,40200.0,40.7718,40.8509,40.7646,40.8221,40200.0
2010-08-10 14:10:00,56.77,57.23,56.7,56.99,133300.0,40.8221,41.1529,40.7718,40.9803,133300.0
2010-08-10 14:20:00,56.98,57.16,56.88,57.03,95300.0,40.9731,41.1026,40.9012,41.0091,95300.0
2010-08-10 14:30:00,57.02,57.24,57.02,57.15,109400.0,41.0019,41.1601,41.0019,41.0954,109400.0
2010-08-10 14:40:00,57.15,57.31,57.15,57.26,85000.0,41.0954,41.2104,41.0954,41.1745,85000.0
2010-08-10 14:50:00,57.26,57.28,57.16,57.21,43800.0,41.1745,41.1888,41.1026,41.1385,43800.0
2010-08-10 15:00:00,57.21,57.31,57.2,57.29,51400.0,41.1385,41.2104,41.1313,41.196,51400.0
2010-08-10 15:10:00,57.29,57.29,57.03,57.03,89100.0,41.196,41.196,41.0091,41.0091,89100.0
2010-08-10 15:20:00,57.03,57.1,56.96,57.1,67400.0,41.0091,41.0594,40.9587,41.0594,67400.0
2010-08-10 15:30:00,57.1,57.16,57.04,57.13,71100.0,41.0594,41.1026,41.0163,41.081,71100.0
2010-08-10 15:40:00,57.13,57.22,57.1,57.12,126300.0,41.081,41.1457,41.0594,41.0738,126300.0
2010-08-10 15:50:00,57.11,57.12,56.92,56.98,244800.0,41.0666,41.0738,40.93,40.9731,244800.0
2010-08-11 09:30:00,56.51,56.62,56.12,56.25,108300.0,40.6352,40.7143,40.3547,40.4482,108300.0
2010-08-11 09:40:00,56.24,56.31,56.12,56.23,74600.0,40.441,40.4913,40.3547,40.4338,74600.0
2010-08-11 09:50:00,56.23,56.25,55.96,56.06,163100.0,40.4338,40.4482,40.2397,40.3116,163100.0
2010-08-11 10:00:00,56.06,56.16,55.91,56.13,55600.0,40.3116,40.3835,40.2037,40.3619,55600.0
2010-08-11 10:10:00,56.12,56.12,55.88,55.9,51800.0,40.3547,40.3547,40.1821,40.1965,51800.0
2010-08-11 10:20:00,55.89,56.02,55.85,56.0,44900.0,40.1893,40.2828,40.1606,40.2684,44900.0
2010-08-11 10:30:00,56.0,56.0,55.89,55.98,50200.0,40.2684,40.2684,40.1893,40.254,50200.0
2010-08-11 10:40:00,55.98,56.02,55.92,55.98,39700.0,40.254,40.2828,40.2109,40.254,39700.0
2010-08-11 10:50:00,55.97,56.06,55.85,55.86,73500.0,40.2469,40.3116,40.1606,40.1678,73500.0
2010-08-11 11:00:00,55.85,55.98,55.81,55.92,53800.0,40.1606,40.254,40.1318,40.2109,53800.0
2010-08-11 11:10:00,55.92,56.02,55.89,55.95,99100.0,40.2109,40.2828,40.1893,40.2325,99100.0
2010-08-11 11:20:00,55.95,56.08,55.92,56.06,44700.0,40.2325,40.326,40.2109,40.3116,44700.0
2010-08-11 11:30:00,56.06,56.15,56.06,56.15,45000.0,40.3116,40.3763,40.3116,40.3763,45000.0
2010-08-11 11:40:00,56.16,56.2,56.13,56.18,35100.0,40.3835,40.4122,40.3619,40.3979,35100.0
2010-08-11 11:50:00,56.19,56.19,56.11,56.14,40500.0,40.4051,40.4051,40.3475,40.3691,40500.0
2010-08-11 12:00:00,56.14,56.17,56.11,56.15,44700.0,40.3691,40.3907,40.3475,40.3763,44700.0
2010-08-11 12:10:00,56.15,56.16,56.09,56.1,50600.0,40.3763,40.3835,40.3331,40.3403,50600.0
2010-08-11 12:20:00,56.11,56.15,56.08,56.08,38300.0,40.3475,40.3763,40.326,40.326,38300.0
2010-08-11 12:30:00,56.08,56.12,56.06,56.11,33300.0,40.326,40.3547,40.3116,40.3475,33300.0
2010-08-11 12:40:00,56.11,56.12,56.03,56.06,52500.0,40.3475,40.3547,40.29,40.3116,52500.0
2010-08-11 12:50:00,56.06,56.09,56.0,56.02,54100.0,40.3116,40.3331,40.2684,40.2828,54100.0
2010-08-11 13:00:00,56.03,56.11,56.01,56.07,25600.0,40.29,40.3475,40.2756,40.3188,25600.0
2010-08-11 13:10:00,56.08,56.15,56.05,56.15,24800.0,40.326,40.3763,40.3044,40.3763,24800.0
2010-08-11 13:20:00,56.15,56.15,56.07,56.14,22100.0,40.3763,40.3763,40.3188,40.3691,22100.0
2010-08-11 13:30:00,56.15,56.16,56.03,56.04,46600.0,40.3763,40.3835,40.29,40.2972,46600.0
2010-08-11 13:40:00,56.04,56.12,56.04,56.07,62500.0,40.2972,40.3547,40.2972,40.3188,62500.0
2010-08-11 13:50:00,56.08,56.12,56.05,56.08,29700.0,40.326,40.3547,40.3044,40.326,29700.0
2010-08-11 14:00:00,56.08,56.14,56.08,56.11,36400.0,40.326,40.3691,40.326,40.3475,36400.0
2010-08-11 14:10:00,56.12,56.14,56.07,56.13,25600.0,40.3547,40.3691,40.3188,40.3619,25600.0
2010-08-11 14:20:00,56.13,56.18,56.07,56.1,59200.0,40.3619,40.3979,40.3188,40.3403,59200.0
2010-08-11 14:30:00,56.1,56.12,56.02,56.05,51300.0,40.3403,40.3547,40.2828,40.3044,51300.0
2010-08-11 14:40:00,56.04,56.05,55.97,56.03,55500.0,40.2972,40.3044,40.2469,40.29,55500.0
2010-08-11 14:50:00,56.02,56.02,55.89,55.99,59500.0,40.2828,40.2828,40.1893,40.2612,59500.0
2010-08-11 15:00:00,55.99,56.06,55.97,56.03,41100.0,40.2612,40.3116,40.2469,40.29,41100.0
2010-08-11 15:10:00,56.04,56.05,55.96,55.98,34200.0,40.2972,40.3044,40.2397,40.254,34200.0
2010-08-11 15:20:00,55.97,56.03,55.94,56.02,72800.0,40.2469,40.29,40.2253,40.2828,72800.0
2010-08-11 15:30:00,56.02,56.12,56.0,56.05,119300.0,40.2828,40.3547,40.2684,40.3044,119300.0
2010-08-11 15:40:00,56.05,56.05,55.91,55.91,206300.0,40.3044,40.3044,40.2037,40.2037,206300.0
2010-08-11 15:50:00,55.91,55.94,55.85,55.87,338400.0,40.2037,40.2253,40.1606,40.1749,338400.0
2010-08-12 09:30:00,55.49,55.73,55.38,55.42,128500.0,39.9017,40.0743,39.8226,39.8514,128500.0
2010-08-12 09:40:00,55.42,55.55,55.37,55.53,113400.0,39.8514,39.9448,39.8154,39.9305,113400.0
2010-08-12 09:50:00,55.53,55.7,55.49,55.61,118600.0,39.9305,40.0527,39.9017,39.988,118600.0
2010-08-12 10:00:00,55.61,55.69,55.55,55.65,98900.0,39.988,40.0455,39.9448,40.0167,98900.0
2010-08-12 10:10:00,55.65,55.7,55.59,55.61,100500.0,40.0167,40.0527,39.9736,39.988,100500.0
2010-08-12 10:20:00,55.61,55.73,55.6,55.67,79000.0,39.988,40.0743,39.9808,40.0311,79000.0
2010-08-12 10:30:00,55.67,55.79,55.64,55.77,75600.0,40.0311,40.1174,40.0096,40.103,75600.0
2010-08-12 10:40:00,55.77,55.9,55.74,55.85,94300.0,40.103,40.1965,40.0815,40.1606,94300.0
2010-08-12 10:50:00,55.85,55.96,55.82,55.82,71200.0,40.1606,40.2397,40.139,40.139,71200.0
2010-08-12 11:00:00,55.83,55.84,55.7,55.72,46100.0,40.1462,40.1534,40.0527,40.0671,46100.0
2010-08-12 11:10:00,55.73,55.81,55.69,55.81,70200.0,40.0743,40.1318,40.0455,40.1318,70200.0
2010-08-12 11:20:00,55.81,55.92,55.79,55.9,46800.0,40.1318,40.2109,40.1174,40.1965,46800.0
2010-08-12 11:30:00,55.89,55.9,55.78,55.78,35000.0,40.1893,40.1965,40.1102,40.1102,35000.0
2010-08-12 11:40:00,55.78,55.82,55.73,55.76,57800.0,40.1102,40.139,40.0743,40.0958,57800.0
2010-08-12 11:50:00,55.77,55.8,55.72,55.73,42300.0,40.103,40.1246,40.0671,40.0743,42300.0
2010-08-12 12:00:00,55.74,55.74,55.69,55.7,32500.0,40.0815,40.0815,40.0455,40.0527,32500.0
2010-08-12 12:10:00,55.7,55.78,55.69,55.75,48200.0,40.0527,40.1102,40.0455,40.0887,48200.0
2010-08-12 12:20:00,55.75,55.78,55.71,55.78,31800.0,40.0887,40.1102,40.0599,40.1102,31800.0
2010-08-12 12:30:00,55.77,55.79,55.75,55.78,27900.0,40.103,40.1174,40.0887,40.1102,27900.0
2010-08-12 12:40:00,55.77,55.79,55.75,55.79,35100.0,40.103,40.1174,40.0887,40.1174,35100.0
2010-08-12 12:50:00,55.79,55.82,55.74,55.81,40300.0,40.1174,40.139,40.0815,40.1318,40300.0
2010-08-12 13:00:00,55.82,55.85,55.76,55.76,38500.0,40.139,40.1606,40.0958,40.0958,38500.0
2010-08-12 13:10:00,55.77,55.8,55.75,55.77,25200.0,40.103,40.1246,40.0887,40.103,25200.0
2010-08-12 13:20:00,55.78,55.79,55.69,55.74,36500.0,40.1102,40.1174,40.0455,40.0815,36500.0
2010-08-12 13:30:00,55.73,55.77,55.69,55.72,35000.0,40.0743,40.103,40.0455,40.0671,35000.0
2010-08-12 13:40:00,55.73,55.74,55.67,55.7,57100.0,40.0743,40.0815,40.0311,40.0527,57100.0
2010-08-12 13:50:00,55.7,55.75,55.67,55.71,49000.0,40.0527,40.0887,40.0311,40.0599,49000.0
2010-08-12 14:00:00,55.72,55.73,55.65,55.71,39900.0,40.0671,40.0743,40.0167,40.0599,39900.0
2010-08-12 14:10:00,55.71,55.71,55.64,55.67,91400.0,40.0599,40.0599,40.0096,40.0311,91400.0
2010-08-12 14:20:00,55.68,55.7,55.62,55.67,60100.0,40.0383,40.0527,39.9952,40.0311,60100.0
2010-08-12 14:30:00,55.68,55.7,55.53,55.58,91000.0,40.0383,40.0527,39.9305,39.9664,91000.0
2010-08-12 14:40:00,55.57,55.63,55.54,55.57,61400.0,39.9592,40.0024,39.9376,39.9592,61400.0
2010-08-12 14:50:00,55.57,55.68,55.55,55.6,70000.0,39.9592,40.0383,39.9448,39.9808,70000.0
2010-08-12 15:00:00,55.61,55.75,55.61,55.68,183200.0,39.988,40.0887,39.988,40.0383,183200.0
2010-08-12 15:10:00,55.69,55.72,55.58,55.59,139000.0,40.0455,40.0671,39.9664,39.9736,139000.0
2010-08-12 15:20:00,55.59,55.63,55.56,55.59,114700.0,39.9736,40.0024,39.952,39.9736,114700.0
2010-08-12 15:30:00,55.59,55.66,55.58,55.62,120200.0,39.9736,40.0239,39.9664,39.9952,120200.0
2010-08-12 15:40:00,55.62,55.67,55.49,55.65,133900.0,39.9952,40.0311,39.9017,40.0167,133900.0
2010-08-12 15:50:00,55.66,55.69,55.6,55.67,290200.0,40.0239,40.0455,39.9808,40.0311,290200.0
2010-08-13 09:30:00,55.44,55.48,55.06,55.3,147900.0,39.8657,39.8945,39.5925,39.7651,147900.0
2010-08-13 09:40:00,55.29,55.53,55.29,55.52,102400.0,39.7579,39.9305,39.7579,39.9233,102400.0
2010-08-13 09:50:00,55.51,55.71,55.47,55.56,176700.0,39.9161,40.0599,39.8873,39.952,176700.0
2010-08-13 10:00:00,55.55,55.58,55.46,55.54,38100.0,39.9448,39.9664,39.8801,39.9376,38100.0
2010-08-13 10:10:00,55.53,55.68,55.5,55.57,64000.0,39.9305,40.0383,39.9089,39.9592,64000.0
2010-08-13 10:20:00,55.56,55.6,55.5,55.56,46200.0,39.952,39.9808,39.9089,39.952,46200.0
2010-08-13 10:30:00,55.56,55.61,55.5,55.61,36200.0,39.952,39.988,39.9089,39.988,36200.0
2010-08-13 10:40:00,55.6,55.6,55.48,55.49,44600.0,39.9808,39.9808,39.8945,39.9017,44600.0
2010-08-13 10:50:00,55.47,55.51,55.4,55.49,39600.0,39.8873,39.9161,39.837,39.9017,39600.0
2010-08-13 11:00:00,55.49,55.53,55.44,55.53,38000.0,39.9017,39.9305,39.8657,39.9305,38000.0
2010-08-13 11:10:00,55.51,55.58,55.47,55.52,26500.0,39.9161,39.9664,39.8873,39.9233,26500.0
2010-08-13 11:20:00,55.52,55.54,55.46,55.52,31300.0,39.9233,39.9376,39.8801,39.9233,31300.0
2010-08-13 11:30:00,55.53,55.53,55.48,55.52,59400.0,39.9305,39.9305,39.8945,39.9233,59400.0
2010-08-13 11:40:00,55.52,55.58,55.51,55.58,22300.0,39.9233,39.9664,39.9161,39.9664,22300.0
2010-08-13 11:50:00,55.57,55.59,55.5,55.51,66100.0,39.9592,39.9736,39.9089,39.9161,66100.0
2010-08-13 12:00:00,55.51,55.55,55.5,55.51,28000.0,39.9161,39.9448,39.9089,39.9161,28000.0
2010-08-13 12:10:00,55.52,55.53,55.45,55.47,52100.0,39.9233,39.9305,39.8729,39.8873,52100.0
2010-08-13 12:20:00,55.48,55.49,55.43,55.49,26400.0,39.8945,39.9017,39.8586,39.9017,26400.0
2010-08-13 12:30:00,55.49,55.5,55.38,55.41,48000.0,39.9017,39.9089,39.8226,39.8442,48000.0
2010-08-13 12:40:00,55.42,55.52,55.4,55.51,32800.0,39.8514,39.9233,39.837,39.9161,32800.0
2010-08-13 12:50:00,55.51,55.55,55.5,55.52,28700.0,39.9161,39.9448,39.9089,39.9233,28700.0
2010-08-13 13:00:00,55.53,55.55,55.39,55.46,62200.0,39.9305,39.9448,39.8298,39.8801,62200.0
2010-08-13 13:10:00,55.46,55.58,55.45,55.55,32600.0,39.8801,39.9664,39.8729,39.9448,32600.0
2010-08-13 13:20:00,55.54,55.56,55.48,55.56,25000.0,39.9376,39.952,39.8945,39.952,25000.0
2010-08-13 13:30:00,55.56,55.6,55.52,55.6,18500.0,39.952,39.9808,39.9233,39.9808,18500.0
2010-08-13 13:40:00,55.6,55.61,55.56,55.56,23300.0,39.9808,39.988,39.952,39.952,23300.0
2010-08-13 13:50:00,55.57,55.6,55.54,55.57,17000.0,39.9592,39.9808,39.9376,39.9592,17000.0
2010-08-13 14:00:00,55.58,55.59,55.52,55.58,20100.0,39.9664,39.9736,39.9233,39.9664,20100.0
2010-08-13 14:10:00,55.59,55.59,55.51,55.53,12300.0,39.9736,39.9736,39.9161,39.9305,12300.0
2010-08-13 14:20:00,55.53,55.54,55.46,55.54,30300.0,39.9305,39.9376,39.8801,39.9376,30300.0
2010-08-13 14:30:00,55.54,55.57,55.44,55.45,24100.0,39.9376,39.9592,39.8657,39.8729,24100.0
2010-08-13 14:40:00,55.46,55.53,55.45,55.45,23700.0,39.8801,39.9305,39.8729,39.8729,23700.0
2010-08-13 14:50:00,55.45,55.48,55.41,55.47,44700.0,39.8729,39.8945,39.8442,39.8873,44700.0
2010-08-13 15:00:00,55.47,55.53,55.47,55.52,27700.0,39.8873,39.9305,39.8873,39.9233,27700.0
2010-08-13 15:10:00,55.53,55.54,55.47,55.48,27900.0,39.9305,39.9376,39.8873,39.8945,27900.0
2010-08-13 15:20:00,55.48,55.53,55.45,55.46,47800.0,39.8945,39.9305,39.8729,39.8801,47800.0
2010-08-13 15:30:00,55.45,55.49,55.41,55.46,58200.0,39.8729,39.9017,39.8442,39.8801,58200.0
2010-08-13 15:40:00,55.46,55.47,55.32,55.38,99900.0,39.8801,39.8873,39.7795,39.8226,99900.0
2010-08-13 15:50:00,55.39,55.4,55.3,55.31,186900.0,39.8298,39.837,39.7651,39.7723,186900.0
2010-08-16 09:30:00,55.15,55.21,55.0,55.12,64300.0,39.6572,39.7004,39.5493,39.6356,64300.0
2010-08-16 09:40:00,55.13,55.27,55.06,55.13,70300.0,39.6428,39.7435,39.5925,39.6428,70300.0
2010-08-16 09:50:00,55.13,55.18,55.03,55.14,59200.0,39.6428,39.6788,39.5709,39.65,59200.0
2010-08-16 10:00:00,55.13,55.26,55.06,55.18,90000.0,39.6428,39.7363,39.5925,39.6788,90000.0
2010-08-16 10:10:00,55.18,55.33,55.16,55.31,84400.0,39.6788,39.7866,39.6644,39.7723,84400.0
2010-08-16 10:20:00,55.31,55.36,55.24,55.25,85700.0,39.7723,39.8082,39.7219,39.7291,85700.0
2010-08-16 10:30:00,55.26,55.4,55.23,55.4,107800.0,39.7363,39.837,39.7147,39.837,107800.0
2010-08-16 10:40:00,55.41,55.44,55.36,55.37,68100.0,39.8442,39.8657,39.8082,39.8154,68100.0
2010-08-16 10:50:00,55.36,55.5,55.34,55.47,66700.0,39.8082,39.9089,39.7938,39.8873,66700.0
2010-08-16 11:00:00,55.48,55.5,55.35,55.37,51300.0,39.8945,39.9089,39.801,39.8154,51300.0
2010-08-16 11:10:00,55.37,55.5,55.36,55.41,58500.0,39.8154,39.9089,39.8082,39.8442,58500.0
2010-08-16 11:20:00,55.41,55.42,55.33,55.37,56900.0,39.8442,39.8514,39.7866,39.8154,56900.0
2010-08-16 11:30:00,55.34,55.47,55.34,55.42,31000.0,39.7938,39.8873,39.7938,39.8514,31000.0
2010-08-16 11:40:00,55.42,55.44,55.35,55.38,21500.0,39.8514,39.8657,39.801,39.8226,21500.0
2010-08-16 11:50:00,55.38,55.44,55.38,55.38,29100.0,39.8226,39.8657,39.8226,39.8226,29100.0
2010-08-16 12:00:00,55.38,55.44,55.37,55.42,18400.0,39.8226,39.8657,39.8154,39.8514,18400.0
2010-08-16 12:10:00,55.43,55.43,55.34,55.39,28000.0,39.8586,39.8586,39.7938,39.8298,28000.0
2010-08-16 12:20:00,55.4,55.44,55.35,55.43,40300.0,39.837,39.8657,39.801,39.8586,40300.0
2010-08-16 12:30:00,55.43,55.48,55.35,55.45,60500.0,39.8586,39.8945,39.801,39.8729,60500.0
2010-08-16 12:40:00,55.45,55.49,55.43,55.47,29000.0,39.8729,39.9017,39.8586,39.8873,29000.0
2010-08-16 12:50:00,55.46,55.46,55.41,55.42,30400.0,39.8801,39.8801,39.8442,39.8514,30400.0
2010-08-16 13:00:00,55.43,55.47,55.4,55.41,39900.0,39.8586,39.8873,39.837,39.8442,39900.0
2010-08-16 13:10:00,55.4,55.44,55.37,55.43,81000.0,39.837,39.8657,39.8154,39.8586,81000.0
2010-08-16 13:20:00,55.43,55.43,55.39,55.4,25600.0,39.8586,39.8586,39.8298,39.837,25600.0
2010-08-16 13:30:00,55.4,55.44,55.39,55.41,24100.0,39.837,39.8657,39.8298,39.8442,24100.0
2010-08-16 13:40:00,55.41,55.46,55.38,55.42,25100.0,39.8442,39.8801,39.8226,39.8514,25100.0
2010-08-16 13:50:00,55.41,55.41,55.32,55.36,30200.0,39.8442,39.8442,39.7795,39.8082,30200.0
2010-08-16 14:00:00,55.36,55.43,55.35,55.36,41500.0,39.8082,39.8586,39.801,39.8082,41500.0
2010-08-16 14:10:00,55.35,55.35,55.28,55.33,37800.0,39.801,39.801,39.7507,39.7866,37800.0
2010-08-16 14:20:00,55.33,55.39,55.32,55.35,97500.0,39.7866,39.8298,39.7795,39.801,97500.0
2010-08-16 14:30:00,55.35,55.36,55.3,55.36,68900.0,39.801,39.8082,39.7651,39.8082,68900.0
2010-08-16 14:40:00,55.36,55.37,55.28,55.3,26000.0,39.8082,39.8154,39.7507,39.7651,26000.0
2010-08-16 14:50:00,55.3,55.3,55.12,55.13,78400.0,39.7651,39.7651,39.6356,39.6428,78400.0
2010-08-16 15:00:00,55.13,55.18,55.12,55.18,53700.0,39.6428,39.6788,39.6356,39.6788,53700.0
2010-08-16 15:10:00,55.17,55.17,55.09,55.16,68100.0,39.6716,39.6716,39.6141,39.6644,68100.0
2010-08-16 15:20:00,55.17,55.22,55.12,55.21,49500.0,39.6716,39.7075,39.6356,39.7004,49500.0
2010-08-16 15:30:00,55.21,55.26,55.14,55.25,58300.0,39.7004,39.7363,39.65,39.7291,58300.0
2010-08-16 15:40:00,55.25,55.34,55.21,55.28,90900.0,39.7291,39.7938,39.7004,39.7507,90900.0
2010-08-16 15:50:00,55.3,55.37,55.27,55.37,136300.0,39.7651,39.8154,39.7435,39.8154,136300.0
2010-08-17 09:30:00,55.51,55.9,55.38,55.74,100300.0,39.9161,40.1965,39.8226,40.0815,100300.0
2010-08-17 09:40:00,55.73,55.74,55.61,55.73,47500.0,40.0743,40.0815,39.988,40.0743,47500.0
2010-08-17 09:50:00,55.74,55.88,55.74,55.75,54900.0,40.0815,40.1821,40.0815,40.0887,54900.0
2010-08-17 10:00:00,55.76,55.88,55.76,55.81,48700.0,40.0958,40.1821,40.0958,40.1318,48700.0
2010-08-17 10:10:00,55.8,55.82,55.7,55.75,39400.0,40.1246,40.139,40.0527,40.0887,39400.0
2010-08-17 10:20:00,55.75,55.81,55.71,55.75,36000.0,40.0887,40.1318,40.0599,40.0887,36000.0
2010-08-17 10:30:00,55.74,55.83,55.73,55.82,29700.0,40.0815,40.1462,40.0743,40.139,29700.0
2010-08-17 10:40:00,55.82,55.87,55.79,55.83,54300.0,40.139,40.1749,40.1174,40.1462,54300.0
2010-08-17 10:50:00,55.84,55.9,55.83,55.87,55300.0,40.1534,40.1965,40.1462,40.1749,55300.0
2010-08-17 11:00:00,55.88,55.94,55.86,55.91,93100.0,40.1821,40.2253,40.1678,40.2037,93100.0
2010-08-17 11:10:00,55.92,56.05,55.91,56.0,89200.0,40.2109,40.3044,40.2037,40.2684,89200.0
2010-08-17 11:20:00,55.99,56.05,55.99,56.04,53400.0,40.2612,40.3044,40.2612,40.2972,53400.0
2010-08-17 11:30:00,56.05,56.17,56.05,56.1,144800.0,40.3044,40.3907,40.3044,40.3403,144800.0
2010-08-17 11:40:00,56.09,56.1,55.97,56.05,89400.0,40.3331,40.3403,40.2469,40.3044,89400.0
2010-08-17 11:50:00,56.05,56.08,56.04,56.08,23300.0,40.3044,40.326,40.2972,40.326,23300.0
2010-08-17 12:00:00,56.07,56.13,56.07,56.09,22300.0,40.3188,40.3619,40.3188,40.3331,22300.0
2010-08-17 12:10:00,56.09,56.12,56.06,56.09,60800.0,40.3331,40.3547,40.3116,40.3331,60800.0
2010-08-17 12:20:00,56.09,56.13,56.07,56.12,39100.0,40.3331,40.3619,40.3188,40.3547,39100.0
2010-08-17 12:30:00,56.11,56.17,56.08,56.17,54700.0,40.3475,40.3907,40.326,40.3907,54700.0
2010-08-17 12:40:00,56.16,56.17,56.13,56.17,26800.0,40.3835,40.3907,40.3619,40.3907,26800.0
2010-08-17 12:50:00,56.18,56.19,56.11,56.15,64200.0,40.3979,40.4051,40.3475,40.3763,64200.0
2010-08-17 13:00:00,56.15,56.2,56.14,56.17,27100.0,40.3763,40.4122,40.3691,40.3907,27100.0
2010-08-17 13:10:00,56.17,56.28,56.17,56.24,56900.0,40.3907,40.4698,40.3907,40.441,56900.0
2010-08-17 13:20:00,56.25,56.27,56.18,56.22,36800.0,40.4482,40.4626,40.3979,40.4266,36800.0
2010-08-17 13:30:00,56.23,56.29,56.22,56.26,35300.0,40.4338,40.477,40.4266,40.4554,35300.0
2010-08-17 13:40:00,56.25,56.27,56.22,56.26,23700.0,40.4482,40.4626,40.4266,40.4554,23700.0
2010-08-17 13:50:00,56.26,56.26,56.16,56.19,70400.0,40.4554,40.4554,40.3835,40.4051,70400.0
2010-08-17 14:00:00,56.2,56.25,56.19,56.21,34600.0,40.4122,40.4482,40.4051,40.4194,34600.0
2010-08-17 14:10:00,56.21,56.27,56.18,56.21,36900.0,40.4194,40.4626,40.3979,40.4194,36900.0
2010-08-17 14:20:00,56.21,56.28,56.21,56.23,23300.0,40.4194,40.4698,40.4194,40.4338,23300.0
2010-08-17 14:30:00,56.24,56.24,56.2,56.2,20100.0,40.441,40.441,40.4122,40.4122,20100.0
2010-08-17 14:40:00,56.19,56.21,56.17,56.21,20200.0,40.4051,40.4194,40.3907,40.4194,20200.0
2010-08-17 14:50:00,56.2,56.26,56.2,56.21,28400.0,40.4122,40.4554,40.4122,40.4194,28400.0
2010-08-17 15:00:00,56.2,56.22,56.15,56.2,40100.0,40.4122,40.4266,40.3763,40.4122,40100.0
2010-08-17 15:10:00,56.21,56.21,56.14,56.15,30900.0,40.4194,40.4194,40.3691,40.3763,30900.0
2010-08-17 15:20:00,56.14,56.2,56.13,56.19,74500.0,40.3691,40.4122,40.3619,40.4051,74500.0
2010-08-17 15:30:00,56.19,56.2,56.09,56.14,87300.0,40.4051,40.4122,40.3331,40.3691,87300.0
2010-08-17 15:40:00,56.14,56.14,55.95,55.99,175000.0,40.3691,40.3691,40.2325,40.2612,175000.0
2010-08-17 15:50:00,55.99,56.0,55.8,55.83,306300.0,40.2612,40.2684,40.1246,40.1462,306300.0
2010-08-18 09:30:00,55.25,55.38,54.99,55.12,156500.0,39.7291,39.8226,39.5422,39.6356,156500.0
2010-08-18 09:40:00,55.13,55.32,55.09,55.27,114300.0,39.6428,39.7795,39.6141,39.7435,114300.0
2010-08-18 09:50:00,55.26,55.32,55.15,55.24,61000.0,39.7363,39.7795,39.6572,39.7219,61000.0
2010-08-18 10:00:00,55.24,55.37,55.22,55.27,73300.0,39.7219,39.8154,39.7075,39.7435,73300.0
2010-08-18 10:10:00,55.27,55.42,55.26,55.39,70400.0,39.7435,39.8514,39.7363,39.8298,70400.0
2010-08-18 10:20:00,55.39,55.39,55.24,55.3,62500.0,39.8298,39.8298,39.7219,39.7651,62500.0
2010-08-18 10:30:00,55.31,55.38,55.29,55.32,55600.0,39.7723,39.8226,39.7579,39.7795,55600.0
2010-08-18 10:40:00,55.31,55.4,55.29,55.38,54100.0,39.7723,39.837,39.7579,39.8226,54100.0
2010-08-18 10:50:00,55.38,55.51,55.35,55.49,139300.0,39.8226,39.9161,39.801,39.9017,139300.0
2010-08-18 11:00:00,55.5,55.76,55.49,55.66,152200.0,39.9089,40.0958,39.9017,40.0239,152200.0
2010-08-18 11:10:00,55.67,55.7,55.49,55.51,105600.0,40.0311,40.0527,39.9017,39.9161,105600.0
2010-08-18 11:20:00,55.51,55.62,55.51,55.53,79900.0,39.9161,39.9952,39.9161,39.9305,79900.0
2010-08-18 11:30:00,55.54,55.69,55.53,55.66,46600.0,39.9376,40.0455,39.9305,40.0239,46600.0
2010-08-18 11:40:00,55.65,55.75,55.65,55.74,56900.0,40.0167,40.0887,40.0167,40.0815,56900.0
2010-08-18 11:50:00,55.74,55.78,55.71,55.72,84400.0,40.0815,40.1102,40.0599,40.0671,84400.0
2010-08-18 12:00:00,55.72,55.8,55.71,55.72,49200.0,40.0671,40.1246,40.0599,40.0671,49200.0
2010-08-18 12:10:00,55.72,55.87,55.72,55.87,46500.0,40.0671,40.1749,40.0671,40.1749,46500.0
2010-08-18 12:20:00,55.87,55.92,55.85,55.92,35400.0,40.1749,40.2109,40.1606,40.2109,35400.0
2010-08-18 12:30:00,55.93,55.95,55.78,55.82,22200.0,40.2181,40.2325,40.1102,40.139,22200.0
2010-08-18 12:40:00,55.83,55.93,55.82,55.86,35400.0,40.1462,40.2181,40.139,40.1678,35400.0
2010-08-18 12:50:00,55.85,55.94,55.83,55.9,112300.0,40.1606,40.2253,40.1462,40.1965,112300.0
2010-08-18 13:00:00,55.89,55.99,55.89,55.96,37300.0,40.1893,40.2612,40.1893,40.2397,37300.0
2010-08-18 13:10:00,55.97,55.99,55.89,55.9,63800.0,40.2469,40.2612,40.1893,40.1965,63800.0
2010-08-18 13:20:00,55.9,55.91,55.87,55.9,35900.0,40.1965,40.2037,40.1749,40.1965,35900.0
2010-08-18 13:30:00,55.9,55.93,55.84,55.84,40600.0,40.1965,40.2181,40.1534,40.1534,40600.0
2010-08-18 13:40:00,55.84,55.92,55.84,55.9,29400.0,40.1534,40.2109,40.1534,40.1965,29400.0
2010-08-18 13:50:00,55.91,55.93,55.88,55.9,27700.0,40.2037,40.2181,40.1821,40.1965,27700.0
2010-08-18 14:00:00,55.9,55.96,55.8,55.82,36100.0,40.1965,40.2397,40.1246,40.139,36100.0
2010-08-18 14:10:00,55.81,55.88,55.81,55.85,39900.0,40.1318,40.1821,40.1318,40.1606,39900.0
2010-08-18 14:20:00,55.86,55.87,55.81,55.84,48600.0,40.1678,40.1749,40.1318,40.1534,48600.0
2010-08-18 14:30:00,55.84,55.86,55.8,55.81,43300.0,40.1534,40.1678,40.1246,40.1318,43300.0
2010-08-18 14:40:00,55.81,55.85,55.77,55.82,51000.0,40.1318,40.1606,40.103,40.139,51000.0
2010-08-18 14:50:00,55.83,55.85,55.76,55.77,57300.0,40.1462,40.1606,40.0958,40.103,57300.0
2010-08-18 15:00:00,55.78,55.83,55.74,55.76,35800.0,40.1102,40.1462,40.0815,40.0958,35800.0
2010-08-18 15:10:00,55.76,55.8,55.64,55.71,71000.0,40.0958,40.1246,40.0096,40.0599,71000.0
2010-08-18 15:20:00,55.71,55.75,55.65,55.67,51500.0,40.0599,40.0887,40.0167,40.0311,51500.0
2010-08-18 15:30:00,55.68,55.74,55.65,55.66,57100.0,40.0383,40.0815,40.0167,40.0239,57100.0
2010-08-18 15:40:00,55.67,55.74,55.64,55.71,110200.0,40.0311,40.0815,40.0096,40.0599,110200.0
2010-08-18 15:50:00,55.72,55.76,55.62,55.69,257900.0,40.0671,40.0958,39.9952,40.0455,257900.0
2010-08-19 09:30:00,55.44,55.63,55.4,55.49,71600.0,39.8657,40.0024,39.837,39.9017,71600.0
2010-08-19 09:40:00,55.49,55.55,55.33,55.36,63900.0,39.9017,39.9448,39.7866,39.8082,63900.0
2010-08-19 09:50:00,55.36,55.39,55.19,55.35,64700.0,39.8082,39.8298,39.686,39.801,64700.0
2010-08-19 10:00:00,55.33,55.34,54.96,55.04,210000.0,39.7866,39.7938,39.5206,39.5781,210000.0
2010-08-19 10:10:00,55.03,55.28,55.01,55.28,64500.0,39.5709,39.7507,39.5565,39.7507,64500.0
2010-08-19 10:20:00,55.26,55.28,55.04,55.08,43000.0,39.7363,39.7507,39.5781,39.6069,43000.0
2010-08-19 10:30:00,55.07,55.08,54.94,54.95,64200.0,39.5997,39.6069,39.5062,39.5134,64200.0
2010-08-19 10:40:00,54.96,54.99,54.87,54.93,94300.0,39.5206,39.5422,39.4559,39.499,94300.0
2010-08-19 10:50:00,54.92,54.96,54.9,54.95,49700.0,39.4918,39.5206,39.4774,39.5134,49700.0
2010-08-19 11:00:00,54.94,54.95,54.89,54.92,59500.0,39.5062,39.5134,39.4702,39.4918,59500.0
2010-08-19 11:10:00,54.93,54.96,54.89,54.93,38800.0,39.499,39.5206,39.4702,39.499,38800.0
2010-08-19 11:20:00,54.94,55.01,54.93,55.01,48700.0,39.5062,39.5565,39.499,39.5565,48700.0
2010-08-19 11:30:00,55.01,55.02,54.81,54.84,61700.0,39.5565,39.5637,39.4127,39.4343,61700.0
2010-08-19 11:40:00,54.83,54.85,54.71,54.75,67100.0,39.4271,39.4415,39.3408,39.3696,67100.0
2010-08-19 11:50:00,54.75,54.75,54.61,54.66,54000.0,39.3696,39.3696,39.2689,39.3049,54000.0
2010-08-19 12:00:00,54.66,54.76,54.65,54.75,33300.0,39.3049,39.3768,39.2977,39.3696,33300.0
2010-08-19 12:10:00,54.75,54.76,54.64,54.76,39300.0,39.3696,39.3768,39.2905,39.3768,39300.0
2010-08-19 12:20:00,54.76,54.82,54.76,54.79,31100.0,39.3768,39.4199,39.3768,39.3983,31100.0
2010-08-19 12:30:00,54.79,54.84,54.77,54.82,34000.0,39.3983,39.4343,39.384,39.4199,34000.0
2010-08-19 12:40:00,54.81,54.86,54.8,54.8,79500.0,39.4127,39.4487,39.4055,39.4055,79500.0
2010-08-19 12:50:00,54.81,54.84,54.75,54.83,39500.0,39.4127,39.4343,39.3696,39.4271,39500.0
2010-08-19 13:00:00,54.84,54.89,54.8,54.88,51100.0,39.4343,39.4702,39.4055,39.4631,51100.0
2010-08-19 13:10:00,54.88,54.93,54.87,54.92,33900.0,39.4631,39.499,39.4559,39.4918,33900.0
2010-08-19 13:20:00,54.92,54.93,54.88,54.91,35400.0,39.4918,39.499,39.4631,39.4846,35400.0
2010-08-19 13:30:00,54.91,54.93,54.85,54.91,55300.0,39.4846,39.499,39.4415,39.4846,55300.0
2010-08-19 13:40:00,54.91,54.96,54.87,54.94,34200.0,39.4846,39.5206,39.4559,39.5062,34200.0
2010-08-19 13:50:00,54.94,54.98,54.91,54.95,23000.0,39.5062,39.535,39.4846,39.5134,23000.0
2010-08-19 14:00:00,54.94,54.94,54.82,54.9,63700.0,39.5062,39.5062,39.4199,39.4774,63700.0
2010-08-19 14:10:00,54.9,54.95,54.89,54.92,48800.0,39.4774,39.5134,39.4702,39.4918,48800.0
2010-08-19 14:20:00,54.92,54.99,54.92,54.95,54200.0,39.4918,39.5422,39.4918,39.5134,54200.0
2010-08-19 14:30:00,54.96,55.04,54.92,54.92,61100.0,39.5206,39.5781,39.4918,39.4918,61100.0
2010-08-19 14:40:00,54.93,54.94,54.86,54.94,62900.0,39.499,39.5062,39.4487,39.5062,62900.0
2010-08-19 14:50:00,54.94,54.96,54.91,54.93,80500.0,39.5062,39.5206,39.4846,39.499,80500.0
2010-08-19 15:00:00,54.93,54.99,54.89,54.97,49800.0,39.499,39.5422,39.4702,39.5278,49800.0
2010-08-19 15:10:00,54.96,55.18,54.96,55.14,99700.0,39.5206,39.6788,39.5206,39.65,99700.0
2010-08-19 15:20:00,55.14,55.17,55.08,55.08,93600.0,39.65,39.6716,39.6069,39.6069,93600.0
2010-08-19 15:30:00,55.07,55.15,55.06,55.08,108300.0,39.5997,39.6572,39.5925,39.6069,108300.0
2010-08-19 15:40:00,55.08,55.11,55.02,55.02,141700.0,39.6069,39.6284,39.5637,39.5637,141700.0
2010-08-19 15:50:00,55.03,55.09,54.96,55.01,249000.0,39.5709,39.6141,39.5206,39.5565,249000.0
2010-08-20 09:30:00,54.48,54.92,54.48,54.78,460000.0,39.1754,39.4918,39.1754,39.3911,460000.0
2010-08-20 09:40:00,54.77,54.79,54.62,54.66,57000.0,39.384,39.3983,39.2761,39.3049,57000.0
2010-08-20 09:50:00,54.66,54.82,54.62,54.81,51800.0,39.3049,39.4199,39.2761,39.4127,51800.0
2010-08-20 10:00:00,54.8,54.93,54.71,54.72,66500.0,39.4055,39.499,39.3408,39.348,66500.0
2010-08-20 10:10:00,54.71,54.73,54.6,54.72,64300.0,39.3408,39.3552,39.2617,39.348,64300.0
2010-08-20 10:20:00,54.72,54.77,54.64,54.73,47900.0,39.348,39.384,39.2905,39.3552,47900.0
2010-08-20 10:30:00,54.74,54.91,54.74,54.85,54800.0,39.3624,39.4846,39.3624,39.4415,54800.0
2010-08-20 10:40:00,54.86,54.95,54.81,54.81,48100.0,39.4487,39.5134,39.4127,39.4127,48100.0
2010-08-20 10:50:00,54.81,54.84,54.75,54.81,37100.0,39.4127,39.4343,39.3696,39.4127,37100.0
2010-08-20 11:00:00,54.82,54.85,54.72,54.78,60800.0,39.4199,39.4415,39.348,39.3911,60800.0
2010-08-20 11:10:00,54.78,54.78,54.64,54.68,51800.0,39.3911,39.3911,39.2905,39.3192,51800.0
2010-08-20 11:20:00,54.69,54.71,54.53,54.61,106500.0,39.3264,39.3408,39.2114,39.2689,106500.0
2010-08-20 11:30:00,54.61,54.68,54.5,54.56,61600.0,39.2689,39.3192,39.1898,39.233,61600.0
2010-08-20 11:40:00,54.56,54.72,54.56,54.59,43300.0,39.233,39.348,39.233,39.2545,43300.0
2010-08-20 11:50:00,54.57,54.65,54.53,54.54,127800.0,39.2401,39.2977,39.2114,39.2186,127800.0
2010-08-20 12:00:00,54.54,54.61,54.52,54.52,49600.0,39.2186,39.2689,39.2042,39.2042,49600.0
2010-08-20 12:10:00,54.53,54.56,54.48,54.56,53300.0,39.2114,39.233,39.1754,39.233,53300.0
2010-08-20 12:20:00,54.57,54.67,54.56,54.64,32000.0,39.2401,39.3121,39.233,39.2905,32000.0
2010-08-20 12:30:00,54.64,54.72,54.62,54.72,22100.0,39.2905,39.348,39.2761,39.348,22100.0
2010-08-20 12:40:00,54.71,54.71,54.63,54.63,23400.0,39.3408,39.3408,39.2833,39.2833,23400.0
2010-08-20 12:50:00,54.64,54.73,54.63,54.66,21600.0,39.2905,39.3552,39.2833,39.3049,21600.0
2010-08-20 13:00:00,54.66,54.78,54.66,54.78,28800.0,39.3049,39.3911,39.3049,39.3911,28800.0
2010-08-20 13:10:00,54.77,54.78,54.72,54.72,24100.0,39.384,39.3911,39.348,39.348,24100.0
2010-08-20 13:20:00,54.73,54.8,54.72,54.76,16900.0,39.3552,39.4055,39.348,39.3768,16900.0
2010-08-20 13:30:00,54.76,54.76,54.72,54.75,42500.0,39.3768,39.3768,39.348,39.3696,42500.0
2010-08-20 13:40:00,54.75,54.82,54.73,54.81,38000.0,39.3696,39.4199,39.3552,39.4127,38000.0
2010-08-20 13:50:00,54.81,54.88,54.81,54.85,26800.0,39.4127,39.4631,39.4127,39.4415,26800.0
2010-08-20 14:00:00,54.86,54.9,54.86,54.89,30400.0,39.4487,39.4774,39.4487,39.4702,30400.0
2010-08-20 14:10:00,54.9,54.97,54.89,54.94,66800.0,39.4774,39.5278,39.4702,39.5062,66800.0
2010-08-20 14:20:00,54.95,54.98,54.89,54.91,60200.0,39.5134,39.535,39.4702,39.4846,60200.0
2010-08-20 14:30:00,54.92,55.02,54.92,54.98,55700.0,39.4918,39.5637,39.4918,39.535,55700.0
2010-08-20 14:40:00,54.98,55.08,54.96,55.03,62700.0,39.535,39.6069,39.5206,39.5709,62700.0
2010-08-20 14:50:00,55.03,55.08,55.01,55.01,70200.0,39.5709,39.6069,39.5565,39.5565,70200.0
2010-08-20 15:00:00,55.01,55.02,54.96,54.99,44900.0,39.5565,39.5637,39.5206,39.5422,44900.0
2010-08-20 15:10:00,54.99,55.06,54.99,55.01,70400.0,39.5422,39.5925,39.5422,39.5565,70400.0
2010-08-20 15:20:00,55.01,55.01,54.93,54.99,69500.0,39.5565,39.5565,39.499,39.5422,69500.0
2010-08-20 15:30:00,55.0,55.08,54.99,55.06,90200.0,39.5493,39.6069,39.5422,39.5925,90200.0
2010-08-20 15:40:00,55.07,55.12,55.02,55.04,100200.0,39.5997,39.6356,39.5637,39.5781,100200.0
2010-08-20 15:50:00,55.05,55.09,55.01,55.02,212300.0,39.5853,39.6141,39.5565,39.5637,212300.0
2010-08-23 09:30:00,55.33,55.59,55.25,55.56,153000.0,39.7866,39.9736,39.7291,39.952,153000.0
2010-08-23 09:40:00,55.57,55.61,55.39,55.59,114600.0,39.9592,39.988,39.8298,39.9736,114600.0
2010-08-23 09:50:00,55.61,55.65,55.56,55.59,40700.0,39.988,40.0167,39.952,39.9736,40700.0
2010-08-23 10:00:00,55.57,55.61,55.42,55.44,67100.0,39.9592,39.988,39.8514,39.8657,67100.0
2010-08-23 10:10:00,55.44,55.48,55.38,55.47,51700.0,39.8657,39.8945,39.8226,39.8873,51700.0
2010-08-23 10:20:00,55.48,55.48,55.34,55.39,37500.0,39.8945,39.8945,39.7938,39.8298,37500.0
2010-08-23 10:30:00,55.4,55.52,55.38,55.45,46100.0,39.837,39.9233,39.8226,39.8729,46100.0
2010-08-23 10:40:00,55.44,55.44,55.11,55.17,101500.0,39.8657,39.8657,39.6284,39.6716,101500.0
2010-08-23 10:50:00,55.17,55.18,55.1,55.11,32300.0,39.6716,39.6788,39.6213,39.6284,32300.0
2010-08-23 11:00:00,55.12,55.13,54.98,54.98,60400.0,39.6356,39.6428,39.535,39.535,60400.0
2010-08-23 11:10:00,54.99,55.12,54.99,55.05,42600.0,39.5422,39.6356,39.5422,39.5853,42600.0
2010-08-23 11:20:00,55.05,55.11,55.02,55.1,88400.0,39.5853,39.6284,39.5637,39.6213,88400.0
2010-08-23 11:30:00,55.1,55.11,55.02,55.09,42300.0,39.6213,39.6284,39.5637,39.6141,42300.0
2010-08-23 11:40:00,55.09,55.12,55.03,55.05,30600.0,39.6141,39.6356,39.5709,39.5853,30600.0
2010-08-23 11:50:00,55.05,55.06,54.98,55.0,24500.0,39.5853,39.5925,39.535,39.5493,24500.0
2010-08-23 12:00:00,55.01,55.12,55.0,55.1,31600.0,39.5565,39.6356,39.5493,39.6213,31600.0
2010-08-23 12:10:00,55.1,55.14,55.03,55.04,21300.0,39.6213,39.65,39.5709,39.5781,21300.0
2010-08-23 12:20:00,55.04,55.14,55.04,55.14,26500.0,39.5781,39.65,39.5781,39.65,26500.0
2010-08-23 12:30:00,55.14,55.17,55.1,55.1,32000.0,39.65,39.6716,39.6213,39.6213,32000.0
2010-08-23 12:40:00,55.1,55.14,55.08,55.12,32100.0,39.6213,39.65,39.6069,39.6356,32100.0
2010-08-23 12:50:00,55.13,55.14,55.08,55.13,57300.0,39.6428,39.65,39.6069,39.6428,57300.0
2010-08-23 13:00:00,55.14,55.14,55.06,55.09,28100.0,39.65,39.65,39.5925,39.6141,28100.0
2010-08-23 13:10:00,55.09,55.15,55.04,55.15,35000.0,39.6141,39.6572,39.5781,39.6572,35000.0
2010-08-23 13:20:00,55.15,55.18,55.14,55.18,27400.0,39.6572,39.6788,39.65,39.6788,27400.0
2010-08-23 13:30:00,55.18,55.19,55.08,55.11,44000.0,39.6788,39.686,39.6069,39.6284,44000.0
2010-08-23 13:40:00,55.11,55.14,55.07,55.13,37800.0,39.6284,39.65,39.5997,39.6428,37800.0
2010-08-23 13:50:00,55.13,55.15,55.05,55.1,45800.0,39.6428,39.6572,39.5853,39.6213,45800.0
2010-08-23 14:00:00,55.1,55.25,55.1,55.21,65400.0,39.6213,39.7291,39.6213,39.7004,65400.0
2010-08-23 14:10:00,55.2,55.25,55.13,55.13,61300.0,39.6932,39.7291,39.6428,39.6428,61300.0
2010-08-23 14:20:00,55.14,55.17,55.08,55.11,53900.0,39.65,39.6716,39.6069,39.6284,53900.0
2010-08-23 14:30:00,55.11,55.17,55.1,55.15,40000.0,39.6284,39.6716,39.6213,39.6572,40000.0
2010-08-23 14:40:00,55.15,55.17,55.08,55.12,43600.0,39.6572,39.6716,39.6069,39.6356,43600.0
2010-08-23 14:50:00,55.12,55.13,55.06,55.11,42000.0,39.6356,39.6428,39.5925,39.6284,42000.0
2010-08-23 15:00:00,55.11,55.16,55.08,55.13,48700.0,39.6284,39.6644,39.6069,39.6428,48700.0
2010-08-23 15:10:00,55.12,55.2,55.11,55.16,83400.0,39.6356,39.6932,39.6284,39.6644,83400.0
2010-08-23 15:20:00,55.17,55.17,55.04,55.05,57800.0,39.6716,39.6716,39.5781,39.5853,57800.0
2010-08-23 15:30:00,55.06,55.08,54.95,55.0,94800.0,39.5925,39.6069,39.5134,39.5493,94800.0
2010-08-23 15:40:00,54.99,55.02,54.92,54.97,97700.0,39.5422,39.5637,39.4918,39.5278,97700.0
2010-08-23 15:50:00,54.97,54.98,54.85,54.88,214800.0,39.5278,39.535,39.4415,39.4631,214800.0
2010-08-24 09:30:00,54.52,54.72,54.45,54.49,104800.0,39.2042,39.348,39.1539,39.1826,104800.0
2010-08-24 09:40:00,54.49,54.61,54.37,54.4,65800.0,39.1826,39.2689,39.0963,39.1179,65800.0
2010-08-24 09:50:00,54.42,54.43,54.28,54.37,59200.0,39.1323,39.1395,39.0316,39.0963,59200.0
2010-08-24 10:00:00,54.37,54.37,54.05,54.37,107100.0,39.0963,39.0963,38.8662,39.0963,107100.0
2010-08-24 10:10:00,54.37,54.62,54.37,54.61,99500.0,39.0963,39.2761,39.0963,39.2689,99500.0
2010-08-24 10:20:00,54.61,54.7,54.45,54.46,83600.0,39.2689,39.3336,39.1539,39.161,83600.0
2010-08-24 10:30:00,54.45,54.49,54.36,54.46,47700.0,39.1539,39.1826,39.0891,39.161,47700.0
2010-08-24 10:40:00,54.47,54.51,54.38,54.39,72000.0,39.1682,39.197,39.1035,39.1107,72000.0
2010-08-24 10:50:00,54.39,54.41,54.31,54.35,63300.0,39.1107,39.1251,39.0532,39.0819,63300.0
2010-08-24 11:00:00,54.35,54.39,54.32,54.33,97700.0,39.0819,39.1107,39.0604,39.0676,97700.0
2010-08-24 11:10:00,54.31,54.37,54.26,54.35,57900.0,39.0532,39.0963,39.0172,39.0819,57900.0
2010-08-24 11:20:00,54.35,54.4,54.31,54.38,115400.0,39.0819,39.1179,39.0532,39.1035,115400.0
2010-08-24 11:30:00,54.38,54.44,54.35,54.41,113600.0,39.1035,39.1467,39.0819,39.1251,113600.0
2010-08-24 11:40:00,54.4,54.49,54.36,54.45,152600.0,39.1179,39.1826,39.0891,39.1539,152600.0
2010-08-24 11:50:00,54.45,54.46,54.4,54.42,63900.0,39.1539,39.161,39.1179,39.1323,63900.0
2010-08-24 12:00:00,54.42,54.44,54.4,54.42,69500.0,39.1323,39.1467,39.1179,39.1323,69500.0
2010-08-24 12:10:00,54.42,54.43,54.38,54.4,104900.0,39.1323,39.1395,39.1035,39.1179,104900.0
2010-08-24 12:20:00,54.4,54.41,54.32,54.41,85400.0,39.1179,39.1251,39.0604,39.1251,85400.0
2010-08-24 12:30:00,54.41,55.07,54.41,54.91,600000.0,39.1251,39.5997,39.1251,39.4846,600000.0
2010-08-24 12:40:00,54.89,54.89,54.69,54.73,162600.0,39.4702,39.4702,39.3264,39.3552,162600.0
2010-08-24 12:50:00,54.73,54.83,54.7,54.8,114600.0,39.3552,39.4271,39.3336,39.4055,114600.0
2010-08-24 13:00:00,54.79,54.92,54.75,54.83,137300.0,39.3983,39.4918,39.3696,39.4271,137300.0
2010-08-24 13:10:00,54.84,55.01,54.83,54.96,88700.0,39.4343,39.5565,39.4271,39.5206,88700.0
2010-08-24 13:20:00,54.95,55.07,54.9,55.06,127500.0,39.5134,39.5997,39.4774,39.5925,127500.0
2010-08-24 13:30:00,55.05,55.05,54.91,54.91,58100.0,39.5853,39.5853,39.4846,39.4846,58100.0
2010-08-24 13:40:00,54.91,54.96,54.73,54.74,57600.0,39.4846,39.5206,39.3552,39.3624,57600.0
2010-08-24 13:50:00,54.76,54.78,54.61,54.69,69700.0,39.3768,39.3911,39.2689,39.3264,69700.0
2010-08-24 14:00:00,54.69,54.76,54.67,54.71,103200.0,39.3264,39.3768,39.3121,39.3408,103200.0
2010-08-24 14:10:00,54.7,54.75,54.68,54.75,74500.0,39.3336,39.3696,39.3192,39.3696,74500.0
2010-08-24 14:20:00,54.75,54.92,54.74,54.87,98200.0,39.3696,39.4918,39.3624,39.4559,98200.0
2010-08-24 14:30:00,54.87,54.96,54.82,54.96,101800.0,39.4559,39.5206,39.4199,39.5206,101800.0
2010-08-24 14:40:00,54.96,54.99,54.87,54.96,118000.0,39.5206,39.5422,39.4559,39.5206,118000.0
2010-08-24 14:50:00,54.96,55.03,54.91,55.02,87600.0,39.5206,39.5709,39.4846,39.5637,87600.0
2010-08-24 15:00:00,55.01,55.37,55.01,55.31,417400.0,39.5565,39.8154,39.5565,39.7723,417400.0
2010-08-24 15:10:00,55.31,55.52,55.31,55.43,432100.0,39.7723,39.9233,39.7723,39.8586,432100.0
2010-08-24 15:20:00,55.42,55.66,55.4,55.62,238300.0,39.8514,40.0239,39.837,39.9952,238300.0
2010-08-24 15:30:00,55.61,55.67,55.49,55.51,426900.0,39.988,40.0311,39.9017,39.9161,426900.0
2010-08-24 15:40:00,55.5,55.58,55.46,55.54,457400.0,39.9089,39.9664,39.8801,39.9376,457400.0
2010-08-24 15:50:00,55.54,55.62,55.5,55.6,758000.0,39.9376,39.9952,39.9089,39.9808,758000.0
2010-08-25 09:30:00,55.37,55.77,55.2,55.67,135400.0,39.8154,40.103,39.6932,40.0311,135400.0
2010-08-25 09:40:00,55.68,55.8,55.6,55.73,110100.0,40.0383,40.1246,39.9808,40.0743,110100.0
2010-08-25 09:50:00,55.71,55.89,55.67,55.86,194200.0,40.0599,40.1893,40.0311,40.1678,194200.0
2010-08-25 10:00:00,55.87,55.87,55.61,55.77,229700.0,40.1749,40.1749,39.988,40.103,229700.0
2010-08-25 10:10:00,55.76,55.78,55.69,55.7,249000.0,40.0958,40.1102,40.0455,40.0527,249000.0
2010-08-25 10:20:00,55.71,55.84,55.71,55.76,131700.0,40.0599,40.1534,40.0599,40.0958,131700.0
2010-08-25 10:30:00,55.76,55.89,55.74,55.78,126000.0,40.0958,40.1893,40.0815,40.1102,126000.0
2010-08-25 10:40:00,55.77,55.93,55.77,55.93,116700.0,40.103,40.2181,40.103,40.2181,116700.0
2010-08-25 10:50:00,55.92,56.0,55.89,55.92,134000.0,40.2109,40.2684,40.1893,40.2109,134000.0
2010-08-25 11:00:00,55.92,56.05,55.9,56.04,140300.0,40.2109,40.3044,40.1965,40.2972,140300.0
2010-08-25 11:10:00,56.03,56.3,55.98,56.29,197000.0,40.29,40.4841,40.254,40.477,197000.0
2010-08-25 11:20:00,56.29,56.46,56.26,56.4,172100.0,40.477,40.5992,40.4554,40.5561,172100.0
2010-08-25 11:30:00,56.4,56.47,56.34,56.37,136800.0,40.5561,40.6064,40.5129,40.5345,136800.0
2010-08-25 11:40:00,56.37,56.39,56.23,56.26,120600.0,40.5345,40.5489,40.4338,40.4554,120600.0
2010-08-25 11:50:00,56.26,56.29,56.18,56.2,123200.0,40.4554,40.477,40.3979,40.4122,123200.0
2010-08-25 12:00:00,56.21,56.21,56.12,56.12,91900.0,40.4194,40.4194,40.3547,40.3547,91900.0
2010-08-25 12:10:00,56.13,56.2,56.12,56.16,107800.0,40.3619,40.4122,40.3547,40.3835,107800.0
2010-08-25 12:20:00,56.16,56.3,56.15,56.29,72900.0,40.3835,40.4841,40.3763,40.477,72900.0
2010-08-25 12:30:00,56.29,56.32,56.19,56.19,78000.0,40.477,40.4985,40.4051,40.4051,78000.0
2010-08-25 12:40:00,56.18,56.21,56.15,56.2,57100.0,40.3979,40.4194,40.3763,40.4122,57100.0
2010-08-25 12:50:00,56.2,56.22,56.14,56.17,53800.0,40.4122,40.4266,40.3691,40.3907,53800.0
2010-08-25 13:00:00,56.17,56.23,56.13,56.23,41700.0,40.3907,40.4338,40.3619,40.4338,41700.0
2010-08-25 13:10:00,56.23,56.37,56.23,56.37,92700.0,40.4338,40.5345,40.4338,40.5345,92700.0
2010-08-25 13:20:00,56.36,56.37,56.24,56.27,62600.0,40.5273,40.5345,40.441,40.4626,62600.0
2010-08-25 13:30:00,56.27,56.37,56.26,56.34,52200.0,40.4626,40.5345,40.4554,40.5129,52200.0
2010-08-25 13:40:00,56.34,56.49,56.33,56.49,58200.0,40.5129,40.6208,40.5057,40.6208,58200.0
2010-08-25 13:50:00,56.48,56.54,56.46,56.53,93000.0,40.6136,40.6567,40.5992,40.6495,93000.0
2010-08-25 14:00:00,56.53,56.59,56.51,56.59,115900.0,40.6495,40.6927,40.6352,40.6927,115900.0
2010-08-25 14:10:00,56.58,56.67,56.54,56.67,103900.0,40.6855,40.7502,40.6567,40.7502,103900.0
2010-08-25 14:20:00,56.67,56.78,56.65,56.77,128700.0,40.7502,40.8293,40.7358,40.8221,128700.0
2010-08-25 14:30:00,56.77,56.9,56.73,56.86,168800.0,40.8221,40.9156,40.7934,40.8868,168800.0
2010-08-25 14:40:00,56.87,56.97,56.86,56.92,109400.0,40.894,40.9659,40.8868,40.93,109400.0
2010-08-25 14:50:00,56.92,56.95,56.86,56.92,126600.0,40.93,40.9516,40.8868,40.93,126600.0
2010-08-25 15:00:00,56.93,56.95,56.87,56.9,127900.0,40.9372,40.9516,40.894,40.9156,127900.0
2010-08-25 15:10:00,56.9,57.01,56.9,56.92,161800.0,40.9156,40.9947,40.9156,40.93,161800.0
2010-08-25 15:20:00,56.93,57.04,56.84,57.0,197800.0,40.9372,41.0163,40.8725,40.9875,197800.0
2010-08-25 15:30:00,57.0,57.27,56.98,57.22,247700.0,40.9875,41.1817,40.9731,41.1457,247700.0
2010-08-25 15:40:00,57.21,57.4,57.2,57.35,386200.0,41.1385,41.2751,41.1313,41.2392,386200.0
2010-08-25 15:50:00,57.35,57.35,57.06,57.08,511400.0,41.2392,41.2392,41.0306,41.045,511400.0
2010-08-26 09:30:00,57.13,57.15,56.81,56.87,110000.0,41.081,41.0954,40.8509,40.894,110000.0
2010-08-26 09:40:00,56.85,56.92,56.75,56.83,109400.0,40.8796,40.93,40.8077,40.8653,109400.0
2010-08-26 09:50:00,56.83,57.0,56.68,57.0,95500.0,40.8653,40.9875,40.7574,40.9875,95500.0
2010-08-26 10:00:00,57.0,57.0,56.93,56.96,78200.0,40.9875,40.9875,40.9372,40.9587,78200.0
2010-08-26 10:10:00,56.96,56.97,56.84,56.86,63000.0,40.9587,40.9659,40.8725,40.8868,63000.0
2010-08-26 10:20:00,56.86,56.91,56.82,56.89,80700.0,40.8868,40.9228,40.8581,40.9084,80700.0
2010-08-26 10:30:00,56.9,56.92,56.81,56.88,60900.0,40.9156,40.93,40.8509,40.9012,60900.0
2010-08-26 10:40:00,56.89,56.91,56.84,56.87,84400.0,40.9084,40.9228,40.8725,40.894,84400.0
2010-08-26 10:50:00,56.88,56.9,56.75,56.76,69500.0,40.9012,40.9156,40.8077,40.8149,69500.0
2010-08-26 11:00:00,56.77,56.78,56.48,56.61,116600.0,40.8221,40.8293,40.6136,40.7071,116600.0
2010-08-26 11:10:00,56.6,56.77,56.56,56.73,95500.0,40.6999,40.8221,40.6711,40.7934,95500.0
2010-08-26 11:20:00,56.72,56.74,56.5,56.52,81600.0,40.7862,40.8005,40.628,40.6423,81600.0
2010-08-26 11:30:00,56.52,56.54,56.45,56.45,123500.0,40.6423,40.6567,40.592,40.592,123500.0
2010-08-26 11:40:00,56.45,56.48,56.41,56.45,51600.0,40.592,40.6136,40.5632,40.592,51600.0
2010-08-26 11:50:00,56.45,56.53,56.35,56.53,69600.0,40.592,40.6495,40.5201,40.6495,69600.0
2010-08-26 12:00:00,56.53,56.54,56.45,56.47,52900.0,40.6495,40.6567,40.592,40.6064,52900.0
2010-08-26 12:10:00,56.47,56.49,56.39,56.46,39000.0,40.6064,40.6208,40.5489,40.5992,39000.0
2010-08-26 12:20:00,56.47,56.59,56.47,56.53,42100.0,40.6064,40.6927,40.6064,40.6495,42100.0
2010-08-26 12:30:00,56.53,56.58,56.51,56.55,44000.0,40.6495,40.6855,40.6352,40.6639,44000.0
2010-08-26 12:40:00,56.55,56.56,56.37,56.39,65700.0,40.6639,40.6711,40.5345,40.5489,65700.0
2010-08-26 12:50:00,56.39,56.39,56.27,56.33,66900.0,40.5489,40.5489,40.4626,40.5057,66900.0
2010-08-26 13:00:00,56.34,56.36,56.27,56.35,52000.0,40.5129,40.5273,40.4626,40.5201,52000.0
2010-08-26 13:10:00,56.36,56.37,56.28,56.31,28700.0,40.5273,40.5345,40.4698,40.4913,28700.0
2010-08-26 13:20:00,56.32,56.4,56.32,56.39,59800.0,40.4985,40.5561,40.4985,40.5489,59800.0
2010-08-26 13:30:00,56.39,56.47,56.38,56.44,49600.0,40.5489,40.6064,40.5417,40.5848,49600.0
2010-08-26 13:40:00,56.44,56.5,56.42,56.47,43600.0,40.5848,40.628,40.5704,40.6064,43600.0
2010-08-26 13:50:00,56.47,56.47,56.36,56.41,58300.0,40.6064,40.6064,40.5273,40.5632,58300.0
2010-08-26 14:00:00,56.4,56.43,56.33,56.4,63900.0,40.5561,40.5776,40.5057,40.5561,63900.0
2010-08-26 14:10:00,56.4,56.4,56.27,56.31,73200.0,40.5561,40.5561,40.4626,40.4913,73200.0
2010-08-26 14:20:00,56.31,56.38,56.29,56.35,59400.0,40.4913,40.5417,40.477,40.5201,59400.0
2010-08-26 14:30:00,56.35,56.38,56.25,56.28,136100.0,40.5201,40.5417,40.4482,40.4698,136100.0
2010-08-26 14:40:00,56.27,56.29,56.18,56.22,95500.0,40.4626,40.477,40.3979,40.4266,95500.0
2010-08-26 14:50:00,56.22,56.26,56.15,56.21,60400.0,40.4266,40.4554,40.3763,40.4194,60400.0
2010-08-26 15:00:00,56.21,56.32,56.2,56.31,50200.0,40.4194,40.4985,40.4122,40.4913,50200.0
2010-08-26 15:10:00,56.31,56.43,56.29,56.43,70700.0,40.4913,40.5776,40.477,40.5776,70700.0
2010-08-26 15:20:00,56.42,56.46,56.34,56.36,93200.0,40.5704,40.5992,40.5129,40.5273,93200.0
2010-08-26 15:30:00,56.36,56.48,56.31,56.45,121700.0,40.5273,40.6136,40.4913,40.592,121700.0
2010-08-26 15:40:00,56.44,56.52,56.41,56.47,248200.0,40.5848,40.6423,40.5632,40.6064,248200.0
2010-08-26 15:50:00,56.48,56.48,56.28,56.29,326600.0,40.6136,40.6136,40.4698,40.477,326600.0
2010-08-27 09:30:00,56.39,56.53,56.13,56.18,120900.0,40.5489,40.6495,40.3619,40.3979,120900.0
2010-08-27 09:40:00,56.17,56.29,56.12,56.18,97700.0,40.3907,40.477,40.3547,40.3979,97700.0
2010-08-27 09:50:00,56.17,56.24,55.99,56.02,111600.0,40.3907,40.441,40.2612,40.2828,111600.0
2010-08-27 10:00:00,56.03,56.13,55.41,55.68,484400.0,40.29,40.3619,39.8442,40.0383,484400.0
2010-08-27 10:10:00,55.67,55.97,55.56,55.97,160200.0,40.0311,40.2469,39.952,40.2469,160200.0
2010-08-27 10:20:00,55.97,56.38,55.97,56.35,195800.0,40.2469,40.5417,40.2469,40.5201,195800.0
2010-08-27 10:30:00,56.35,56.42,56.22,56.33,106000.0,40.5201,40.5704,40.4266,40.5057,106000.0
2010-08-27 10:40:00,56.33,56.35,56.09,56.11,75700.0,40.5057,40.5201,40.3331,40.3475,75700.0
2010-08-27 10:50:00,56.1,56.1,55.95,56.0,70100.0,40.3403,40.3403,40.2325,40.2684,70100.0
2010-08-27 11:00:00,56.0,56.16,55.98,56.14,111900.0,40.2684,40.3835,40.254,40.3691,111900.0
2010-08-27 11:10:00,56.14,56.34,56.12,56.31,75400.0,40.3691,40.5129,40.3547,40.4913,75400.0
2010-08-27 11:20:00,56.31,56.36,56.31,56.31,181000.0,40.4913,40.5273,40.4913,40.4913,181000.0
2010-08-27 11:30:00,56.31,56.34,56.16,56.17,51700.0,40.4913,40.5129,40.3835,40.3907,51700.0
2010-08-27 11:40:00,56.16,56.28,56.15,56.28,38900.0,40.3835,40.4698,40.3763,40.4698,38900.0
2010-08-27 11:50:00,56.29,56.35,56.21,56.25,56900.0,40.477,40.5201,40.4194,40.4482,56900.0
2010-08-27 12:00:00,56.25,56.32,56.24,56.24,52100.0,40.4482,40.4985,40.441,40.441,52100.0
2010-08-27 12:10:00,56.22,56.22,56.13,56.16,46800.0,40.4266,40.4266,40.3619,40.3835,46800.0
2010-08-27 12:20:00,56.16,56.19,56.03,56.04,86000.0,40.3835,40.4051,40.29,40.2972,86000.0
2010-08-27 12:30:00,56.05,56.06,55.95,55.96,92400.0,40.3044,40.3116,40.2325,40.2397,92400.0
2010-08-27 12:40:00,55.96,55.98,55.88,55.92,72400.0,40.2397,40.254,40.1821,40.2109,72400.0
2010-08-27 12:50:00,55.93,55.93,55.87,55.92,58500.0,40.2181,40.2181,40.1749,40.2109,58500.0
2010-08-27 13:00:00,55.93,56.02,55.91,55.97,34400.0,40.2181,40.2828,40.2037,40.2469,34400.0
2010-08-27 13:10:00,55.97,55.99,55.9,55.95,40900.0,40.2469,40.2612,40.1965,40.2325,40900.0
2010-08-27 13:20:00,55.95,56.01,55.93,55.98,103000.0,40.2325,40.2756,40.2181,40.254,103000.0
2010-08-27 13:30:00,55.98,56.04,55.88,55.88,89600.0,40.254,40.2972,40.1821,40.1821,89600.0
2010-08-27 13:40:00,55.88,55.9,55.83,55.84,50600.0,40.1821,40.1965,40.1462,40.1534,50600.0
2010-08-27 13:50:00,55.84,56.04,55.84,56.04,73000.0,40.1534,40.2972,40.1534,40.2972,73000.0
2010-08-27 14:00:00,56.05,56.17,56.02,56.07,119700.0,40.3044,40.3907,40.2828,40.3188,119700.0
2010-08-27 14:10:00,56.06,56.15,56.05,56.12,67700.0,40.3116,40.3763,40.3044,40.3547,67700.0
2010-08-27 14:20:00,56.12,56.17,56.1,56.14,43400.0,40.3547,40.3907,40.3403,40.3691,43400.0
2010-08-27 14:30:00,56.14,56.31,56.14,56.3,120600.0,40.3691,40.4913,40.3691,40.4841,120600.0
2010-08-27 14:40:00,56.3,56.35,56.28,56.29,123200.0,40.4841,40.5201,40.4698,40.477,123200.0
2010-08-27 14:50:00,56.29,56.3,56.22,56.22,59200.0,40.477,40.4841,40.4266,40.4266,59200.0
2010-08-27 15:00:00,56.23,56.24,56.16,56.23,64400.0,40.4338,40.441,40.3835,40.4338,64400.0
2010-08-27 15:10:00,56.23,56.26,56.14,56.15,83400.0,40.4338,40.4554,40.3691,40.3763,83400.0
2010-08-27 15:20:00,56.15,56.27,56.15,56.26,90900.0,40.3763,40.4626,40.3763,40.4554,90900.0
2010-08-27 15:30:00,56.26,56.27,56.18,56.21,91900.0,40.4554,40.4626,40.3979,40.4194,91900.0
2010-08-27 15:40:00,56.21,56.27,56.17,56.23,161800.0,40.4194,40.4626,40.3907,40.4338,161800.0
2010-08-27 15:50:00,56.23,56.28,56.15,56.19,325700.0,40.4338,40.4698,40.3763,40.4051,325700.0
2010-08-30 09:30:00,56.21,56.32,56.14,56.25,113200.0,40.4194,40.4985,40.3691,40.4482,113200.0
2010-08-30 09:40:00,56.24,56.52,56.22,56.48,133800.0,40.441,40.6423,40.4266,40.6136,133800.0
2010-08-30 09:50:00,56.49,56.57,56.4,56.56,114200.0,40.6208,40.6783,40.5561,40.6711,114200.0
2010-08-30 10:00:00,56.56,56.64,56.5,56.51,75700.0,40.6711,40.7286,40.628,40.6352,75700.0
2010-08-30 10:10:00,56.51,56.55,56.45,56.55,79300.0,40.6352,40.6639,40.592,40.6639,79300.0
2010-08-30 10:20:00,56.55,56.55,56.47,56.48,56800.0,40.6639,40.6639,40.6064,40.6136,56800.0
2010-08-30 10:30:00,56.48,56.59,56.45,56.59,173500.0,40.6136,40.6927,40.592,40.6927,173500.0
2010-08-30 10:40:00,56.59,56.68,56.52,56.67,49200.0,40.6927,40.7574,40.6423,40.7502,49200.0
2010-08-30 10:50:00,56.67,56.76,56.66,56.71,47900.0,40.7502,40.8149,40.743,40.779,47900.0
2010-08-30 11:00:00,56.71,56.75,56.67,56.7,54300.0,40.779,40.8077,40.7502,40.7718,54300.0
2010-08-30 11:10:00,56.7,56.72,56.65,56.72,48400.0,40.7718,40.7862,40.7358,40.7862,48400.0
2010-08-30 11:20:00,56.72,56.8,56.65,56.79,64200.0,40.7862,40.8437,40.7358,40.8365,64200.0
2010-08-30 11:30:00,56.79,56.85,56.76,56.76,128800.0,40.8365,40.8796,40.8149,40.8149,128800.0
2010-08-30 11:40:00,56.76,56.76,56.53,56.54,66600.0,40.8149,40.8149,40.6495,40.6567,66600.0
2010-08-30 11:50:00,56.54,56.57,56.48,56.55,44600.0,40.6567,40.6783,40.6136,40.6639,44600.0
2010-08-30 12:00:00,56.54,56.63,56.53,56.62,21500.0,40.6567,40.7214,40.6495,40.7143,21500.0
2010-08-30 12:10:00,56.62,56.64,56.58,56.62,31500.0,40.7143,40.7286,40.6855,40.7143,31500.0
2010-08-30 12:20:00,56.63,56.64,56.58,56.61,18300.0,40.7214,40.7286,40.6855,40.7071,18300.0
2010-08-30 12:30:00,56.63,56.69,56.61,56.69,54100.0,40.7214,40.7646,40.7071,40.7646,54100.0
2010-08-30 12:40:00,56.69,56.74,56.65,56.7,35300.0,40.7646,40.8005,40.7358,40.7718,35300.0
2010-08-30 12:50:00,56.7,56.74,56.68,56.71,35000.0,40.7718,40.8005,40.7574,40.779,35000.0
2010-08-30 13:00:00,56.71,56.71,56.66,56.66,30100.0,40.779,40.779,40.743,40.743,30100.0
2010-08-30 13:10:00,56.66,56.69,56.61,56.66,24600.0,40.743,40.7646,40.7071,40.743,24600.0
2010-08-30 13:20:00,56.63,56.63,56.53,56.57,36200.0,40.7214,40.7214,40.6495,40.6783,36200.0
2010-08-30 13:30:00,56.55,56.55,56.46,56.46,31400.0,40.6639,40.6639,40.5992,40.5992,31400.0
2010-08-30 13:40:00,56.45,56.55,56.45,56.51,27000.0,40.592,40.6639,40.592,40.6352,27000.0
2010-08-30 13:50:00,56.51,56.51,56.42,56.44,55700.0,40.6352,40.6352,40.5704,40.5848,55700.0
2010-08-30 14:00:00,56.44,56.45,56.3,56.32,63600.0,40.5848,40.592,40.4841,40.4985,63600.0
2010-08-30 14:10:00,56.32,56.32,56.25,56.3,37200.0,40.4985,40.4985,40.4482,40.4841,37200.0
2010-08-30 14:20:00,56.3,56.41,56.27,56.39,56400.0,40.4841,40.5632,40.4626,40.5489,56400.0
2010-08-30 14:30:00,56.39,56.49,56.38,56.44,82300.0,40.5489,40.6208,40.5417,40.5848,82300.0
2010-08-30 14:40:00,56.43,56.45,56.38,56.39,44300.0,40.5776,40.592,40.5417,40.5489,44300.0
2010-08-30 14:50:00,56.39,56.46,56.36,56.4,43300.0,40.5489,40.5992,40.5273,40.5561,43300.0
2010-08-30 15:00:00,56.4,56.42,56.32,56.33,53900.0,40.5561,40.5704,40.4985,40.5057,53900.0
2010-08-30 15:10:00,56.33,56.36,56.24,56.27,62500.0,40.5057,40.5273,40.441,40.4626,62500.0
2010-08-30 15:20:00,56.27,56.33,56.26,56.27,97700.0,40.4626,40.5057,40.4554,40.4626,97700.0
2010-08-30 15:30:00,56.27,56.28,56.22,56.27,77900.0,40.4626,40.4698,40.4266,40.4626,77900.0
2010-08-30 15:40:00,56.28,56.3,56.2,56.24,110700.0,40.4698,40.4841,40.4122,40.441,110700.0
2010-08-30 15:50:00,56.23,56.28,56.07,56.07,311600.0,40.4338,40.4698,40.3188,40.3188,311600.0
2010-08-31 09:30:00,55.86,56.23,55.74,56.23,181800.0,40.1678,40.4338,40.0815,40.4338,181800.0
2010-08-31 09:40:00,56.22,56.61,56.17,56.55,248500.0,40.4266,40.7071,40.3907,40.6639,248500.0
2010-08-31 09:50:00,56.55,56.86,56.49,56.64,193100.0,40.6639,40.8868,40.6208,40.7286,193100.0
2010-08-31 10:00:00,56.65,56.83,56.6,56.76,150800.0,40.7358,40.8653,40.6999,40.8149,150800.0
2010-08-31 10:10:00,56.76,57.0,56.76,56.93,146600.0,40.8149,40.9875,40.8149,40.9372,146600.0
2010-08-31 10:20:00,56.93,57.06,56.92,57.05,111300.0,40.9372,41.0306,40.93,41.0235,111300.0
2010-08-31 10:30:00,57.06,57.06,56.85,56.88,111400.0,41.0306,41.0306,40.8796,40.9012,111400.0
2010-08-31 10:40:00,56.88,56.95,56.83,56.89,67700.0,40.9012,40.9516,40.8653,40.9084,67700.0
2010-08-31 10:50:00,56.88,56.99,56.87,56.97,41700.0,40.9012,40.9803,40.894,40.9659,41700.0
2010-08-31 11:00:00,56.97,57.01,56.89,56.9,63800.0,40.9659,40.9947,40.9084,40.9156,63800.0
2010-08-31 11:10:00,56.9,56.96,56.85,56.85,62700.0,40.9156,40.9587,40.8796,40.8796,62700.0
2010-08-31 11:20:00,56.85,56.98,56.82,56.84,51400.0,40.8796,40.9731,40.8581,40.8725,51400.0
2010-08-31 11:30:00,56.84,56.91,56.78,56.8,76100.0,40.8725,40.9228,40.8293,40.8437,76100.0
2010-08-31 11:40:00,56.8,56.85,56.76,56.81,45600.0,40.8437,40.8796,40.8149,40.8509,45600.0
2010-08-31 11:50:00,56.81,56.89,56.8,56.82,47200.0,40.8509,40.9084,40.8437,40.8581,47200.0
2010-08-31 12:00:00,56.82,56.85,56.79,56.85,71000.0,40.8581,40.8796,40.8365,40.8796,71000.0
2010-08-31 12:10:00,56.85,56.98,56.84,56.97,90400.0,40.8796,40.9731,40.8725,40.9659,90400.0
2010-08-31 12:20:00,56.97,57.0,56.97,56.98,51900.0,40.9659,40.9875,40.9659,40.9731,51900.0
2010-08-31 12:30:00,56.98,57.0,56.93,56.96,39300.0,40.9731,40.9875,40.9372,40.9587,39300.0
2010-08-31 12:40:00,56.96,56.96,56.87,56.88,35200.0,40.9587,40.9587,40.894,40.9012,35200.0
2010-08-31 12:50:00,56.88,56.91,56.78,56.79,56500.0,40.9012,40.9228,40.8293,40.8365,56500.0
2010-08-31 13:00:00,56.78,56.91,56.76,56.87,54400.0,40.8293,40.9228,40.8149,40.894,54400.0
2010-08-31 13:10:00,56.87,56.96,56.86,56.91,18300.0,40.894,40.9587,40.8868,40.9228,18300.0
2010-08-31 13:20:00,56.91,57.0,56.9,56.93,29600.0,40.9228,40.9875,40.9156,40.9372,29600.0
2010-08-31 13:30:00,56.93,56.99,56.88,56.92,39000.0,40.9372,40.9803,40.9012,40.93,39000.0
2010-08-31 13:40:00,56.93,56.97,56.78,56.85,77500.0,40.9372,40.9659,40.8293,40.8796,77500.0
2010-08-31 13:50:00,56.85,56.9,56.82,56.84,33500.0,40.8796,40.9156,40.8581,40.8725,33500.0
2010-08-31 14:00:00,56.83,56.88,56.7,56.82,71700.0,40.8653,40.9012,40.7718,40.8581,71700.0
2010-08-31 14:10:00,56.83,56.86,56.69,56.73,66400.0,40.8653,40.8868,40.7646,40.7934,66400.0
2010-08-31 14:20:00,56.73,56.85,56.72,56.77,104900.0,40.7934,40.8796,40.7862,40.8221,104900.0
2010-08-31 14:30:00,56.77,56.8,56.66,56.69,65300.0,40.8221,40.8437,40.743,40.7646,65300.0
2010-08-31 14:40:00,56.69,56.72,56.57,56.58,136000.0,40.7646,40.7862,40.6783,40.6855,136000.0
2010-08-31 14:50:00,56.57,56.68,56.56,56.63,70200.0,40.6783,40.7574,40.6711,40.7214,70200.0
2010-08-31 15:00:00,56.63,56.77,56.63,56.74,142400.0,40.7214,40.8221,40.7214,40.8005,142400.0
2010-08-31 15:10:00,56.73,56.74,56.63,56.73,110500.0,40.7934,40.8005,40.7214,40.7934,110500.0
2010-08-31 15:20:00,56.73,56.74,56.64,56.69,105300.0,40.7934,40.8005,40.7286,40.7646,105300.0
2010-08-31 15:30:00,56.69,56.8,56.58,56.61,164600.0,40.7646,40.8437,40.6855,40.7071,164600.0
2010-08-31 15:40:00,56.6,56.74,56.57,56.66,239900.0,40.6999,40.8005,40.6783,40.743,239900.0
2010-08-31 15:50:00,56.66,56.68,56.46,56.56,391900.0,40.743,40.7574,40.5992,40.6711,391900.0
2010-09-01 09:30:00,56.93,57.25,56.76,57.04,214500.0,40.9372,41.1673,40.8149,41.0163,214500.0
2010-09-01 09:40:00,57.03,57.07,56.92,56.97,93600.0,41.0091,41.0378,40.93,40.9659,93600.0
2010-09-01 09:50:00,56.98,57.11,56.89,57.1,139600.0,40.9731,41.0666,40.9084,41.0594,139600.0
2010-09-01 10:00:00,57.09,57.67,57.03,57.45,343200.0,41.0522,41.4693,41.0091,41.3111,343200.0
2010-09-01 10:10:00,57.47,57.62,57.4,57.48,113100.0,41.3255,41.4333,41.2751,41.3327,113100.0
2010-09-01 10:20:00,57.47,57.49,57.41,57.44,53600.0,41.3255,41.3399,41.2823,41.3039,53600.0
2010-09-01 10:30:00,57.47,57.57,57.46,57.51,60400.0,41.3255,41.3974,41.3183,41.3542,60400.0
2010-09-01 10:40:00,57.52,57.64,57.51,57.61,80100.0,41.3614,41.4477,41.3542,41.4261,80100.0
2010-09-01 10:50:00,57.6,57.73,57.58,57.67,90900.0,41.419,41.5124,41.4046,41.4693,90900.0
2010-09-01 11:00:00,57.67,57.76,57.57,57.57,71500.0,41.4693,41.534,41.3974,41.3974,71500.0
2010-09-01 11:10:00,57.56,57.67,57.55,57.65,40900.0,41.3902,41.4693,41.383,41.4549,40900.0
2010-09-01 11:20:00,57.65,57.74,57.65,57.72,33900.0,41.4549,41.5196,41.4549,41.5052,33900.0
2010-09-01 11:30:00,57.72,57.74,57.66,57.67,25900.0,41.5052,41.5196,41.4621,41.4693,25900.0
2010-09-01 11:40:00,57.67,57.77,57.66,57.67,24400.0,41.4693,41.5412,41.4621,41.4693,24400.0
2010-09-01 11:50:00,57.68,57.8,57.67,57.74,54100.0,41.4765,41.5628,41.4693,41.5196,54100.0
2010-09-01 12:00:00,57.75,57.79,57.72,57.73,63200.0,41.5268,41.5556,41.5052,41.5124,63200.0
2010-09-01 12:10:00,57.73,57.77,57.71,57.76,31300.0,41.5124,41.5412,41.4981,41.534,31300.0
2010-09-01 12:20:00,57.75,57.75,57.65,57.69,26300.0,41.5268,41.5268,41.4549,41.4837,26300.0
2010-09-01 12:30:00,57.69,57.69,57.61,57.63,41100.0,41.4837,41.4837,41.4261,41.4405,41100.0
2010-09-01 12:40:00,57.63,57.69,57.63,57.63,33300.0,41.4405,41.4837,41.4405,41.4405,33300.0
2010-09-01 12:50:00,57.63,57.66,57.62,57.65,28900.0,41.4405,41.4621,41.4333,41.4549,28900.0
2010-09-01 13:00:00,57.66,57.67,57.61,57.66,19500.0,41.4621,41.4693,41.4261,41.4621,19500.0
2010-09-01 13:10:00,57.66,57.69,57.62,57.63,44400.0,41.4621,41.4837,41.4333,41.4405,44400.0
2010-09-01 13:20:00,57.64,57.68,57.62,57.66,32200.0,41.4477,41.4765,41.4333,41.4621,32200.0
2010-09-01 13:30:00,57.66,57.68,57.62,57.65,44600.0,41.4621,41.4765,41.4333,41.4549,44600.0
2010-09-01 13:40:00,57.64,57.79,57.64,57.78,53200.0,41.4477,41.5556,41.4477,41.5484,53200.0
2010-09-01 13:50:00,57.78,57.78,57.71,57.73,36800.0,41.5484,41.5484,41.4981,41.5124,36800.0
2010-09-01 14:00:00,57.73,57.79,57.69,57.73,49200.0,41.5124,41.5556,41.4837,41.5124,49200.0
2010-09-01 14:10:00,57.72,57.74,57.67,57.72,52000.0,41.5052,41.5196,41.4693,41.5052,52000.0
2010-09-01 14:20:00,57.71,57.81,57.71,57.8,89200.0,41.4981,41.57,41.4981,41.5628,89200.0
2010-09-01 14:30:00,57.8,57.82,57.74,57.74,87700.0,41.5628,41.5771,41.5196,41.5196,87700.0
2010-09-01 14:40:00,57.74,57.8,57.71,57.8,94700.0,41.5196,41.5628,41.4981,41.5628,94700.0
2010-09-01 14:50:00,57.8,57.85,57.8,57.82,133200.0,41.5628,41.5987,41.5628,41.5771,133200.0
2010-09-01 15:00:00,57.81,57.86,57.74,57.83,95800.0,41.57,41.6059,41.5196,41.5843,95800.0
2010-09-01 15:10:00,57.83,57.83,57.78,57.79,132300.0,41.5843,41.5843,41.5484,41.5556,132300.0
2010-09-01 15:20:00,57.78,57.8,57.65,57.66,178200.0,41.5484,41.5628,41.4549,41.4621,178200.0
2010-09-01 15:30:00,57.65,57.72,57.64,57.71,270600.0,41.4549,41.5052,41.4477,41.4981,270600.0
2010-09-01 15:40:00,57.72,57.89,57.72,57.81,201600.0,41.5052,41.6275,41.5052,41.57,201600.0
2010-09-01 15:50:00,57.82,57.82,57.73,57.79,344900.0,41.5771,41.5771,41.5124,41.5556,344900.0
2010-09-02 09:30:00,58.55,58.67,58.28,58.6,408000.0,42.1021,42.1884,41.9079,42.138,408000.0
2010-09-02 09:40:00,58.6,58.78,58.46,58.65,272900.0,42.138,42.2675,42.0374,42.174,272900.0
2010-09-02 09:50:00,58.63,58.78,58.63,58.71,187500.0,42.1596,42.2675,42.1596,42.2171,187500.0
2010-09-02 10:00:00,58.71,58.83,58.48,58.53,198100.0,42.2171,42.3034,42.0517,42.0877,198100.0
2010-09-02 10:10:00,58.54,58.55,58.43,58.44,150100.0,42.0949,42.1021,42.0158,42.023,150100.0
2010-09-02 10:20:00,58.44,58.46,58.28,58.44,151200.0,42.023,42.0374,41.9079,42.023,151200.0
2010-09-02 10:30:00,58.44,58.45,58.32,58.39,67400.0,42.023,42.0302,41.9367,41.987,67400.0
2010-09-02 10:40:00,58.4,58.48,58.28,58.35,126000.0,41.9942,42.0517,41.9079,41.9583,126000.0
2010-09-02 10:50:00,58.35,58.4,58.26,58.26,79900.0,41.9583,41.9942,41.8935,41.8935,79900.0
2010-09-02 11:00:00,58.27,58.37,58.14,58.17,96100.0,41.9007,41.9726,41.8073,41.8288,96100.0
2010-09-02 11:10:00,58.18,58.25,58.14,58.25,55200.0,41.836,41.8864,41.8073,41.8864,55200.0
2010-09-02 11:20:00,58.23,58.27,58.15,58.22,40200.0,41.872,41.9007,41.8144,41.8648,40200.0
2010-09-02 11:30:00,58.21,58.24,58.12,58.17,89700.0,41.8576,41.8792,41.7929,41.8288,89700.0
2010-09-02 11:40:00,58.17,58.22,58.17,58.19,51000.0,41.8288,41.8648,41.8288,41.8432,51000.0
2010-09-02 11:50:00,58.19,58.28,58.15,58.16,38900.0,41.8432,41.9079,41.8144,41.8216,38900.0
2010-09-02 12:00:00,58.16,58.24,58.14,58.18,43300.0,41.8216,41.8792,41.8073,41.836,43300.0
2010-09-02 12:10:00,58.18,58.2,57.94,57.95,127900.0,41.836,41.8504,41.6634,41.6706,127900.0
2010-09-02 12:20:00,57.96,57.96,57.72,57.8,298700.0,41.6778,41.6778,41.5052,41.5628,298700.0
2010-09-02 12:30:00,57.8,58.04,57.8,58.04,107800.0,41.5628,41.7353,41.5628,41.7353,107800.0
2010-09-02 12:40:00,58.03,58.07,57.98,58.01,78400.0,41.7282,41.7569,41.6922,41.7138,78400.0
2010-09-02 12:50:00,58.02,58.02,57.83,57.9,84700.0,41.721,41.721,41.5843,41.6347,84700.0
2010-09-02 13:00:00,57.9,58.01,57.9,57.94,36000.0,41.6347,41.7138,41.6347,41.6634,36000.0
2010-09-02 13:10:00,57.94,57.95,57.85,57.89,86300.0,41.6634,41.6706,41.5987,41.6275,86300.0
2010-09-02 13:20:00,57.89,57.91,57.74,57.78,76300.0,41.6275,41.6419,41.5196,41.5484,76300.0
2010-09-02 13:30:00,57.78,57.79,57.71,57.77,60100.0,41.5484,41.5556,41.4981,41.5412,60100.0
2010-09-02 13:40:00,57.77,57.8,57.65,57.67,68400.0,41.5412,41.5628,41.4549,41.4693,68400.0
2010-09-02 13:50:00,57.68,57.8,57.67,57.8,40400.0,41.4765,41.5628,41.4693,41.5628,40400.0
2010-09-02 14:00:00,57.81,57.94,57.8,57.94,61500.0,41.57,41.6634,41.5628,41.6634,61500.0
2010-09-02 14:10:00,57.94,58.07,57.94,58.05,87800.0,41.6634,41.7569,41.6634,41.7425,87800.0
2010-09-02 14:20:00,58.05,58.1,58.04,58.09,59400.0,41.7425,41.7785,41.7353,41.7713,59400.0
2010-09-02 14:30:00,58.08,58.14,58.08,58.11,37900.0,41.7641,41.8073,41.7641,41.7857,37900.0
2010-09-02 14:40:00,58.11,58.12,58.03,58.11,63200.0,41.7857,41.7929,41.7282,41.7857,63200.0
2010-09-02 14:50:00,58.1,58.22,58.1,58.22,85700.0,41.7785,41.8648,41.7785,41.8648,85700.0
2010-09-02 15:00:00,58.22,58.27,58.19,58.24,104100.0,41.8648,41.9007,41.8432,41.8792,104100.0
2010-09-02 15:10:00,58.23,58.33,58.23,58.28,90900.0,41.872,41.9439,41.872,41.9079,90900.0
2010-09-02 15:20:00,58.28,58.44,58.27,58.43,251700.0,41.9079,42.023,41.9007,42.0158,251700.0
2010-09-02 15:30:00,58.43,58.49,58.39,58.46,156200.0,42.0158,42.0589,41.987,42.0374,156200.0
2010-09-02 15:40:00,58.47,58.52,58.43,58.49,250700.0,42.0446,42.0805,42.0158,42.0589,250700.0
2010-09-02 15:50:00,58.48,58.59,58.48,58.58,396500.0,42.0517,42.1308,42.0517,42.1236,396500.0
2010-09-03 09:30:00,59.05,59.05,58.75,58.87,155900.0,42.4616,42.4616,42.2459,42.3322,155900.0
2010-09-03 09:40:00,58.88,58.93,58.84,58.87,114900.0,42.3394,42.3753,42.3106,42.3322,114900.0
2010-09-03 09:50:00,58.87,58.9,58.7,58.72,99000.0,42.3322,42.3538,42.2099,42.2243,99000.0
2010-09-03 10:00:00,58.71,58.71,58.54,58.54,79300.0,42.2171,42.2171,42.0949,42.0949,79300.0
2010-09-03 10:10:00,58.55,58.58,58.33,58.45,74400.0,42.1021,42.1236,41.9439,42.0302,74400.0
2010-09-03 10:20:00,58.44,58.5,58.24,58.29,88400.0,42.023,42.0661,41.8792,41.9151,88400.0
2010-09-03 10:30:00,58.3,58.35,58.25,58.31,67800.0,41.9223,41.9583,41.8864,41.9295,67800.0
2010-09-03 10:40:00,58.31,58.38,58.25,58.33,35800.0,41.9295,41.9798,41.8864,41.9439,35800.0
2010-09-03 10:50:00,58.33,58.35,58.19,58.27,44700.0,41.9439,41.9583,41.8432,41.9007,44700.0
2010-09-03 11:00:00,58.26,58.3,58.21,58.28,27400.0,41.8935,41.9223,41.8576,41.9079,27400.0
2010-09-03 11:10:00,58.28,58.37,58.19,58.34,83400.0,41.9079,41.9726,41.8432,41.9511,83400.0
2010-09-03 11:20:00,58.35,58.35,58.28,58.28,33900.0,41.9583,41.9583,41.9079,41.9079,33900.0
2010-09-03 11:30:00,58.28,58.3,58.22,58.29,28100.0,41.9079,41.9223,41.8648,41.9151,28100.0
2010-09-03 11:40:00,58.29,58.4,58.29,58.32,58800.0,41.9151,41.9942,41.9151,41.9367,58800.0
2010-09-03 11:50:00,58.31,58.38,58.27,58.3,35800.0,41.9295,41.9798,41.9007,41.9223,35800.0
2010-09-03 12:00:00,58.3,58.39,58.28,58.32,42700.0,41.9223,41.987,41.9079,41.9367,42700.0
2010-09-03 12:10:00,58.32,58.34,58.27,58.27,20900.0,41.9367,41.9511,41.9007,41.9007,20900.0
2010-09-03 12:20:00,58.27,58.29,58.22,58.24,42600.0,41.9007,41.9151,41.8648,41.8792,42600.0
2010-09-03 12:30:00,58.24,58.33,58.24,58.25,48400.0,41.8792,41.9439,41.8792,41.8864,48400.0
2010-09-03 12:40:00,58.25,58.3,58.22,58.23,19100.0,41.8864,41.9223,41.8648,41.872,19100.0
2010-09-03 12:50:00,58.23,58.41,58.22,58.37,82700.0,41.872,42.0014,41.8648,41.9726,82700.0
2010-09-03 13:00:00,58.37,58.43,58.35,58.35,40400.0,41.9726,42.0158,41.9583,41.9583,40400.0
2010-09-03 13:10:00,58.34,58.35,58.3,58.33,30700.0,41.9511,41.9583,41.9223,41.9439,30700.0
2010-09-03 13:20:00,58.32,58.37,58.28,58.29,31100.0,41.9367,41.9726,41.9079,41.9151,31100.0
2010-09-03 13:30:00,58.28,58.39,58.28,58.39,68300.0,41.9079,41.987,41.9079,41.987,68300.0
2010-09-03 13:40:00,58.39,58.41,58.38,58.38,27100.0,41.987,42.0014,41.9798,41.9798,27100.0
2010-09-03 13:50:00,58.39,58.42,58.38,58.41,38900.0,41.987,42.0086,41.9798,42.0014,38900.0
2010-09-03 14:00:00,58.42,58.45,58.4,58.42,41900.0,42.0086,42.0302,41.9942,42.0086,41900.0
2010-09-03 14:10:00,58.41,58.43,58.37,58.42,48600.0,42.0014,42.0158,41.9726,42.0086,48600.0
2010-09-03 14:20:00,58.42,58.43,58.35,58.36,37700.0,42.0086,42.0158,41.9583,41.9655,37700.0
2010-09-03 14:30:00,58.36,58.42,58.36,58.38,50900.0,41.9655,42.0086,41.9655,41.9798,50900.0
2010-09-03 14:40:00,58.39,58.4,58.33,58.34,50500.0,41.987,41.9942,41.9439,41.9511,50500.0
2010-09-03 14:50:00,58.34,58.42,58.33,58.33,43700.0,41.9511,42.0086,41.9439,41.9439,43700.0
2010-09-03 15:00:00,58.33,58.37,58.29,58.31,64600.0,41.9439,41.9726,41.9151,41.9295,64600.0
2010-09-03 15:10:00,58.31,58.33,58.3,58.33,51800.0,41.9295,41.9439,41.9223,41.9439,51800.0
2010-09-03 15:20:00,58.32,58.37,58.3,58.34,113300.0,41.9367,41.9726,41.9223,41.9511,113300.0
2010-09-03 15:30:00,58.35,58.37,58.29,58.33,108200.0,41.9583,41.9726,41.9151,41.9439,108200.0
2010-09-03 15:40:00,58.35,58.47,58.33,58.41,149600.0,41.9583,42.0446,41.9439,42.0014,149600.0
2010-09-03 15:50:00,58.42,58.57,58.37,58.57,286600.0,42.0086,42.1165,41.9726,42.1165,286600.0
2010-09-07 09:30:00,58.25,58.78,58.2,58.76,116900.0,41.8864,42.2675,41.8504,42.2531,116900.0
2010-09-07 09:40:00,58.77,58.84,58.61,58.63,73400.0,42.2603,42.3106,42.1452,42.1596,73400.0
2010-09-07 09:50:00,58.64,58.66,58.45,58.46,56200.0,42.1668,42.1812,42.0302,42.0374,56200.0
2010-09-07 10:00:00,58.47,58.51,58.42,58.43,49900.0,42.0446,42.0733,42.0086,42.0158,49900.0
2010-09-07 10:10:00,58.44,58.51,58.38,58.48,62600.0,42.023,42.0733,41.9798,42.0517,62600.0
2010-09-07 10:20:00,58.48,58.49,58.38,58.49,46600.0,42.0517,42.0589,41.9798,42.0589,46600.0
2010-09-07 10:30:00,58.49,58.54,58.43,58.5,24500.0,42.0589,42.0949,42.0158,42.0661,24500.0
2010-09-07 10:40:00,58.51,58.52,58.39,58.39,26000.0,42.0733,42.0805,41.987,41.987,26000.0
2010-09-07 10:50:00,58.4,58.43,58.32,58.34,30100.0,41.9942,42.0158,41.9367,41.9511,30100.0
2010-09-07 11:00:00,58.34,58.42,58.33,58.4,29000.0,41.9511,42.0086,41.9439,41.9942,29000.0
2010-09-07 11:10:00,58.4,58.45,58.3,58.43,61200.0,41.9942,42.0302,41.9223,42.0158,61200.0
2010-09-07 11:20:00,58.44,58.52,58.43,58.48,28700.0,42.023,42.0805,42.0158,42.0517,28700.0
2010-09-07 11:30:00,58.49,58.54,58.43,58.44,39100.0,42.0589,42.0949,42.0158,42.023,39100.0
2010-09-07 11:40:00,58.43,58.47,58.37,58.43,56500.0,42.0158,42.0446,41.9726,42.0158,56500.0
2010-09-07 11:50:00,58.43,58.54,58.41,58.51,35000.0,42.0158,42.0949,42.0014,42.0733,35000.0
2010-09-07 12:00:00,58.51,58.58,58.44,58.55,47500.0,42.0733,42.1236,42.023,42.1021,47500.0
2010-09-07 12:10:00,58.54,58.54,58.49,58.53,34900.0,42.0949,42.0949,42.0589,42.0877,34900.0
2010-09-07 12:20:00,58.52,58.56,58.49,58.54,30000.0,42.0805,42.1093,42.0589,42.0949,30000.0
2010-09-07 12:30:00,58.53,58.54,58.47,58.5,32300.0,42.0877,42.0949,42.0446,42.0661,32300.0
2010-09-07 12:40:00,58.51,58.58,58.5,58.56,31800.0,42.0733,42.1236,42.0661,42.1093,31800.0
2010-09-07 12:50:00,58.56,58.56,58.51,58.56,65500.0,42.1093,42.1093,42.0733,42.1093,65500.0
2010-09-07 13:00:00,58.56,58.6,58.49,58.59,78300.0,42.1093,42.138,42.0589,42.1308,78300.0
2010-09-07 13:10:00,58.6,58.68,58.57,58.63,78700.0,42.138,42.1956,42.1165,42.1596,78700.0
2010-09-07 13:20:00,58.63,58.66,58.58,58.64,43900.0,42.1596,42.1812,42.1236,42.1668,43900.0
2010-09-07 13:30:00,58.62,58.72,58.59,58.71,24000.0,42.1524,42.2243,42.1308,42.2171,24000.0
2010-09-07 13:40:00,58.71,58.77,58.69,58.75,78300.0,42.2171,42.2603,42.2027,42.2459,78300.0
2010-09-07 13:50:00,58.76,58.79,58.73,58.76,82100.0,42.2531,42.2747,42.2315,42.2531,82100.0
2010-09-07 14:00:00,58.75,58.9,58.75,58.9,100500.0,42.2459,42.3538,42.2459,42.3538,100500.0
2010-09-07 14:10:00,58.9,59.0,58.89,58.92,197200.0,42.3538,42.4257,42.3466,42.3681,197200.0
2010-09-07 14:20:00,58.92,58.97,58.9,58.93,73700.0,42.3681,42.4041,42.3538,42.3753,73700.0
2010-09-07 14:30:00,58.94,58.97,58.87,58.88,86900.0,42.3825,42.4041,42.3322,42.3394,86900.0
2010-09-07 14:40:00,58.87,58.88,58.83,58.87,27600.0,42.3322,42.3394,42.3034,42.3322,27600.0
2010-09-07 14:50:00,58.87,58.91,58.76,58.79,41900.0,42.3322,42.3609,42.2531,42.2747,41900.0
2010-09-07 15:00:00,58.79,58.84,58.76,58.82,57600.0,42.2747,42.3106,42.2531,42.2962,57600.0
2010-09-07 15:10:00,58.81,58.85,58.8,58.85,42500.0,42.289,42.3178,42.2818,42.3178,42500.0
2010-09-07 15:20:00,58.84,58.85,58.75,58.81,60000.0,42.3106,42.3178,42.2459,42.289,60000.0
2010-09-07 15:30:00,58.81,58.85,58.75,58.81,81200.0,42.289,42.3178,42.2459,42.289,81200.0
2010-09-07 15:40:00,58.81,58.84,58.76,58.77,71800.0,42.289,42.3106,42.2531,42.2603,71800.0
2010-09-07 15:50:00,58.76,58.76,58.61,58.66,217400.0,42.2531,42.2531,42.1452,42.1812,217400.0
2010-09-08 09:30:00,59.43,59.43,59.18,59.34,181700.0,42.7349,42.7349,42.5551,42.6701,181700.0
2010-09-08 09:40:00,59.35,59.4,59.18,59.19,129400.0,42.6773,42.7133,42.5551,42.5623,129400.0
2010-09-08 09:50:00,59.19,59.2,59.0,59.09,165600.0,42.5623,42.5695,42.4257,42.4904,165600.0
2010-09-08 10:00:00,59.09,59.2,59.01,59.08,166200.0,42.4904,42.5695,42.4329,42.4832,166200.0
2010-09-08 10:10:00,59.08,59.21,59.06,59.11,73200.0,42.4832,42.5767,42.4688,42.5048,73200.0
2010-09-08 10:20:00,59.11,59.19,59.09,59.16,114000.0,42.5048,42.5623,42.4904,42.5407,114000.0
2010-09-08 10:30:00,59.15,59.29,59.13,59.27,95800.0,42.5335,42.6342,42.5191,42.6198,95800.0
2010-09-08 10:40:00,59.27,59.38,59.24,59.32,116500.0,42.6198,42.6989,42.5982,42.6558,116500.0
2010-09-08 10:50:00,59.31,59.36,59.23,59.27,44900.0,42.6486,42.6845,42.5911,42.6198,44900.0
2010-09-08 11:00:00,59.29,59.42,59.28,59.39,85200.0,42.6342,42.7277,42.627,42.7061,85200.0
2010-09-08 11:10:00,59.39,59.4,59.26,59.26,65600.0,42.7061,42.7133,42.6126,42.6126,65600.0
2010-09-08 11:20:00,59.25,59.29,59.14,59.14,174500.0,42.6054,42.6342,42.5263,42.5263,174500.0
2010-09-08 11:30:00,59.15,59.19,59.08,59.12,68000.0,42.5335,42.5623,42.4832,42.512,68000.0
2010-09-08 11:40:00,59.12,59.18,59.09,59.14,36500.0,42.512,42.5551,42.4904,42.5263,36500.0
2010-09-08 11:50:00,59.13,59.16,59.11,59.16,37200.0,42.5191,42.5407,42.5048,42.5407,37200.0
2010-09-08 12:00:00,59.15,59.17,59.08,59.08,55900.0,42.5335,42.5479,42.4832,42.4832,55900.0
2010-09-08 12:10:00,59.08,59.09,58.96,58.97,83900.0,42.4832,42.4904,42.3969,42.4041,83900.0
2010-09-08 12:20:00,58.97,59.0,58.96,58.97,74300.0,42.4041,42.4257,42.3969,42.4041,74300.0
2010-09-08 12:30:00,58.97,58.98,58.86,58.94,112700.0,42.4041,42.4113,42.325,42.3825,112700.0
2010-09-08 12:40:00,58.94,59.03,58.93,58.98,47200.0,42.3825,42.4472,42.3753,42.4113,47200.0
2010-09-08 12:50:00,58.98,59.02,58.97,59.01,25800.0,42.4113,42.44,42.4041,42.4329,25800.0
2010-09-08 13:00:00,59.02,59.03,59.0,59.0,27900.0,42.44,42.4472,42.4257,42.4257,27900.0
2010-09-08 13:10:00,58.99,58.99,58.93,58.96,28200.0,42.4185,42.4185,42.3753,42.3969,28200.0
2010-09-08 13:20:00,58.95,59.02,58.95,58.99,25100.0,42.3897,42.44,42.3897,42.4185,25100.0
2010-09-08 13:30:00,59.0,59.01,58.94,58.94,41400.0,42.4257,42.4329,42.3825,42.3825,41400.0
2010-09-08 13:40:00,58.94,58.94,58.8,58.87,91400.0,42.3825,42.3825,42.2818,42.3322,91400.0
2010-09-08 13:50:00,58.88,58.98,58.88,58.97,39500.0,42.3394,42.4113,42.3394,42.4041,39500.0
2010-09-08 14:00:00,58.96,58.96,58.87,58.95,50700.0,42.3969,42.3969,42.3322,42.3897,50700.0
2010-09-08 14:10:00,58.93,59.0,58.89,58.98,33700.0,42.3753,42.4257,42.3466,42.4113,33700.0
2010-09-08 14:20:00,58.97,59.04,58.97,59.02,30900.0,42.4041,42.4544,42.4041,42.44,30900.0
2010-09-08 14:30:00,59.01,59.05,59.0,59.02,32000.0,42.4329,42.4616,42.4257,42.44,32000.0
2010-09-08 14:40:00,59.03,59.15,59.03,59.14,89400.0,42.4472,42.5335,42.4472,42.5263,89400.0
2010-09-08 14:50:00,59.15,59.15,59.1,59.11,25600.0,42.5335,42.5335,42.4976,42.5048,25600.0
2010-09-08 15:00:00,59.1,59.19,59.1,59.14,33700.0,42.4976,42.5623,42.4976,42.5263,33700.0
2010-09-08 15:10:00,59.15,59.2,59.14,59.19,65800.0,42.5335,42.5695,42.5263,42.5623,65800.0
2010-09-08 15:20:00,59.19,59.28,59.15,59.2,114400.0,42.5623,42.627,42.5335,42.5695,114400.0
2010-09-08 15:30:00,59.19,59.34,59.18,59.3,130400.0,42.5623,42.6701,42.5551,42.6414,130400.0
2010-09-08 15:40:00,59.3,59.31,59.15,59.19,99700.0,42.6414,42.6486,42.5335,42.5623,99700.0
2010-09-08 15:50:00,59.19,59.22,59.1,59.22,195800.0,42.5623,42.5839,42.4976,42.5839,195800.0
2010-09-09 09:30:00,59.5,59.51,59.15,59.34,96400.0,42.7852,42.7924,42.5335,42.6701,96400.0
2010-09-09 09:40:00,59.34,59.4,59.24,59.24,90000.0,42.6701,42.7133,42.5982,42.5982,90000.0
2010-09-09 09:50:00,59.24,59.3,59.24,59.25,54000.0,42.5982,42.6414,42.5982,42.6054,54000.0
2010-09-09 10:00:00,59.26,59.26,59.07,59.08,104200.0,42.6126,42.6126,42.476,42.4832,104200.0
2010-09-09 10:10:00,59.09,59.12,58.94,58.98,81600.0,42.4904,42.512,42.3825,42.4113,81600.0
2010-09-09 10:20:00,58.99,59.0,58.93,58.99,34200.0,42.4185,42.4257,42.3753,42.4185,34200.0
2010-09-09 10:30:00,58.99,59.02,58.92,59.02,62700.0,42.4185,42.44,42.3681,42.44,62700.0
2010-09-09 10:40:00,59.01,59.01,58.95,58.99,30800.0,42.4329,42.4329,42.3897,42.4185,30800.0
2010-09-09 10:50:00,58.98,59.0,58.91,58.91,55600.0,42.4113,42.4257,42.3609,42.3609,55600.0
2010-09-09 11:00:00,58.91,58.96,58.89,58.93,33000.0,42.3609,42.3969,42.3466,42.3753,33000.0
2010-09-09 11:10:00,58.92,58.96,58.88,58.89,42200.0,42.3681,42.3969,42.3394,42.3466,42200.0
2010-09-09 11:20:00,58.88,59.0,58.86,58.99,22400.0,42.3394,42.4257,42.325,42.4185,22400.0
2010-09-09 11:30:00,58.99,59.01,58.95,59.0,28100.0,42.4185,42.4329,42.3897,42.4257,28100.0
2010-09-09 11:40:00,59.0,59.02,58.97,59.01,57300.0,42.4257,42.44,42.4041,42.4329,57300.0
2010-09-09 11:50:00,59.0,59.08,58.98,59.08,40100.0,42.4257,42.4832,42.4113,42.4832,40100.0
2010-09-09 12:00:00,59.08,59.15,59.06,59.08,41700.0,42.4832,42.5335,42.4688,42.4832,41700.0
2010-09-09 12:10:00,59.07,59.11,59.05,59.07,67300.0,42.476,42.5048,42.4616,42.476,67300.0
2010-09-09 12:20:00,59.08,59.08,58.98,58.98,35700.0,42.4832,42.4832,42.4113,42.4113,35700.0
2010-09-09 12:30:00,58.99,59.08,58.97,59.08,26400.0,42.4185,42.4832,42.4041,42.4832,26400.0
2010-09-09 12:40:00,59.07,59.08,58.96,58.96,57200.0,42.476,42.4832,42.3969,42.3969,57200.0
2010-09-09 12:50:00,58.96,58.98,58.91,58.91,35800.0,42.3969,42.4113,42.3609,42.3609,35800.0
2010-09-09 13:00:00,58.9,59.0,58.9,58.94,37400.0,42.3538,42.4257,42.3538,42.3825,37400.0
2010-09-09 13:10:00,58.94,58.95,58.87,58.95,42500.0,42.3825,42.3897,42.3322,42.3897,42500.0
2010-09-09 13:20:00,58.95,59.0,58.89,58.89,47300.0,42.3897,42.4257,42.3466,42.3466,47300.0
2010-09-09 13:30:00,58.89,58.93,58.86,58.92,50300.0,42.3466,42.3753,42.325,42.3681,50300.0
2010-09-09 13:40:00,58.92,58.99,58.89,58.99,54400.0,42.3681,42.4185,42.3466,42.4185,54400.0
2010-09-09 13:50:00,58.99,59.01,58.86,58.9,61700.0,42.4185,42.4329,42.325,42.3538,61700.0
2010-09-09 14:00:00,58.9,58.97,58.89,58.92,60100.0,42.3538,42.4041,42.3466,42.3681,60100.0
2010-09-09 14:10:00,58.92,58.93,58.83,58.88,117200.0,42.3681,42.3753,42.3034,42.3394,117200.0
2010-09-09 14:20:00,58.87,58.95,58.86,58.91,51100.0,42.3322,42.3897,42.325,42.3609,51100.0
2010-09-09 14:30:00,58.91,59.0,58.91,58.97,91000.0,42.3609,42.4257,42.3609,42.4041,91000.0
2010-09-09 14:40:00,58.97,59.04,58.88,59.04,126800.0,42.4041,42.4544,42.3394,42.4544,126800.0
2010-09-09 14:50:00,59.04,59.06,58.95,59.02,54900.0,42.4544,42.4688,42.3897,42.44,54900.0
2010-09-09 15:00:00,59.01,59.06,58.99,59.04,50300.0,42.4329,42.4688,42.4185,42.4544,50300.0
2010-09-09 15:10:00,59.04,59.05,58.96,58.96,48800.0,42.4544,42.4616,42.3969,42.3969,48800.0
2010-09-09 15:20:00,58.97,59.0,58.94,58.96,83400.0,42.4041,42.4257,42.3825,42.3969,83400.0
2010-09-09 15:30:00,58.96,59.09,58.96,59.08,66500.0,42.3969,42.4904,42.3969,42.4832,66500.0
2010-09-09 15:40:00,59.07,59.1,59.01,59.01,89800.0,42.476,42.4976,42.4329,42.4329,89800.0
2010-09-09 15:50:00,59.01,59.01,58.94,58.95,177800.0,42.4329,42.4329,42.3825,42.3897,177800.0
2010-09-10 09:30:00,59.3,59.79,59.14,59.4,326800.0,42.6414,42.9937,42.5263,42.7133,326800.0
2010-09-10 09:40:00,59.38,59.39,59.25,59.36,71700.0,42.6989,42.7061,42.6054,42.6845,71700.0
2010-09-10 09:50:00,59.37,59.53,59.26,59.3,89300.0,42.6917,42.8068,42.6126,42.6414,89300.0
2010-09-10 10:00:00,59.29,59.31,59.25,59.27,53000.0,42.6342,42.6486,42.6054,42.6198,53000.0
2010-09-10 10:10:00,59.26,59.34,59.25,59.34,93700.0,42.6126,42.6701,42.6054,42.6701,93700.0
2010-09-10 10:20:00,59.34,59.41,59.32,59.36,87600.0,42.6701,42.7205,42.6558,42.6845,87600.0
2010-09-10 10:30:00,59.37,59.43,59.34,59.34,69100.0,42.6917,42.7349,42.6701,42.6701,69100.0
2010-09-10 10:40:00,59.34,59.35,59.26,59.26,42000.0,42.6701,42.6773,42.6126,42.6126,42000.0
2010-09-10 10:50:00,59.26,59.38,59.26,59.36,88600.0,42.6126,42.6989,42.6126,42.6845,88600.0
2010-09-10 11:00:00,59.37,59.44,59.31,59.36,73900.0,42.6917,42.7421,42.6486,42.6845,73900.0
2010-09-10 11:10:00,59.37,59.37,59.27,59.27,40600.0,42.6917,42.6917,42.6198,42.6198,40600.0
2010-09-10 11:20:00,59.27,59.32,59.25,59.32,52700.0,42.6198,42.6558,42.6054,42.6558,52700.0
2010-09-10 11:30:00,59.32,59.34,59.25,59.27,52700.0,42.6558,42.6701,42.6054,42.6198,52700.0
2010-09-10 11:40:00,59.27,59.29,59.27,59.28,56200.0,42.6198,42.6342,42.6198,42.627,56200.0
2010-09-10 11:50:00,59.28,59.33,59.27,59.29,36600.0,42.627,42.663,42.6198,42.6342,36600.0
2010-09-10 12:00:00,59.29,59.35,59.28,59.31,67200.0,42.6342,42.6773,42.627,42.6486,67200.0
2010-09-10 12:10:00,59.31,59.33,59.27,59.31,33600.0,42.6486,42.663,42.6198,42.6486,33600.0
2010-09-10 12:20:00,59.3,59.38,59.29,59.38,30100.0,42.6414,42.6989,42.6342,42.6989,30100.0
2010-09-10 12:30:00,59.37,59.38,59.31,59.33,36100.0,42.6917,42.6989,42.6486,42.663,36100.0
2010-09-10 12:40:00,59.33,59.44,59.33,59.44,38800.0,42.663,42.7421,42.663,42.7421,38800.0
2010-09-10 12:50:00,59.43,59.44,59.38,59.38,32500.0,42.7349,42.7421,42.6989,42.6989,32500.0
2010-09-10 13:00:00,59.38,59.44,59.37,59.41,32100.0,42.6989,42.7421,42.6917,42.7205,32100.0
2010-09-10 13:10:00,59.4,59.43,59.39,59.43,23900.0,42.7133,42.7349,42.7061,42.7349,23900.0
2010-09-10 13:20:00,59.43,59.43,59.35,59.41,31800.0,42.7349,42.7349,42.6773,42.7205,31800.0
2010-09-10 13:30:00,59.41,59.48,59.39,59.47,41600.0,42.7205,42.7708,42.7061,42.7636,41600.0
2010-09-10 13:40:00,59.47,59.47,59.4,59.41,42900.0,42.7636,42.7636,42.7133,42.7205,42900.0
2010-09-10 13:50:00,59.42,59.46,59.4,59.43,22600.0,42.7277,42.7564,42.7133,42.7349,22600.0
2010-09-10 14:00:00,59.43,59.49,59.41,59.45,48900.0,42.7349,42.778,42.7205,42.7492,48900.0
2010-09-10 14:10:00,59.46,59.49,59.42,59.44,39300.0,42.7564,42.778,42.7277,42.7421,39300.0
2010-09-10 14:20:00,59.45,59.55,59.45,59.51,59600.0,42.7492,42.8212,42.7492,42.7924,59600.0
2010-09-10 14:30:00,59.52,59.62,59.51,59.59,52900.0,42.7996,42.8715,42.7924,42.8499,52900.0
2010-09-10 14:40:00,59.59,59.61,59.53,59.55,51800.0,42.8499,42.8643,42.8068,42.8212,51800.0
2010-09-10 14:50:00,59.55,59.61,59.53,59.53,28700.0,42.8212,42.8643,42.8068,42.8068,28700.0
2010-09-10 15:00:00,59.53,59.55,59.46,59.47,35800.0,42.8068,42.8212,42.7564,42.7636,35800.0
2010-09-10 15:10:00,59.47,59.56,59.47,59.56,57000.0,42.7636,42.8283,42.7636,42.8283,57000.0
2010-09-10 15:20:00,59.56,59.58,59.5,59.56,53600.0,42.8283,42.8427,42.7852,42.8283,53600.0
2010-09-10 15:30:00,59.57,59.6,59.53,59.53,82600.0,42.8355,42.8571,42.8068,42.8068,82600.0
2010-09-10 15:40:00,59.53,59.6,59.53,59.56,101100.0,42.8068,42.8571,42.8068,42.8283,101100.0
2010-09-10 15:50:00,59.56,59.59,59.46,59.55,197000.0,42.8283,42.8499,42.7564,42.8212,197000.0
2010-09-13 09:30:00,59.82,59.82,59.41,59.66,89700.0,43.0153,43.0153,42.7205,42.9003,89700.0
2010-09-13 09:40:00,59.66,59.94,59.66,59.94,165800.0,42.9003,43.1016,42.9003,43.1016,165800.0
2010-09-13 09:50:00,59.94,59.96,59.66,59.68,80700.0,43.1016,43.116,42.9003,42.9146,80700.0
2010-09-13 10:00:00,59.69,59.97,59.69,59.93,66200.0,42.9218,43.1232,42.9218,43.0944,66200.0
2010-09-13 10:10:00,59.94,59.97,59.92,59.95,44100.0,43.1016,43.1232,43.0872,43.1088,44100.0
2010-09-13 10:20:00,59.95,59.98,59.89,59.96,95600.0,43.1088,43.1304,43.0656,43.116,95600.0
2010-09-13 10:30:00,59.96,60.0,59.92,59.94,124300.0,43.116,43.1447,43.0872,43.1016,124300.0
2010-09-13 10:40:00,59.95,59.99,59.93,59.98,47500.0,43.1088,43.1376,43.0944,43.1304,47500.0
2010-09-13 10:50:00,59.98,59.99,59.91,59.93,21800.0,43.1304,43.1376,43.08,43.0944,21800.0
2010-09-13 11:00:00,59.93,59.96,59.9,59.94,27400.0,43.0944,43.116,43.0728,43.1016,27400.0
2010-09-13 11:10:00,59.93,60.0,59.93,59.99,35700.0,43.0944,43.1447,43.0944,43.1376,35700.0
2010-09-13 11:20:00,59.99,60.0,59.99,59.99,125300.0,43.1376,43.1447,43.1376,43.1376,125300.0
2010-09-13 11:30:00,60.0,60.0,59.92,59.96,72500.0,43.1447,43.1447,43.0872,43.116,72500.0
2010-09-13 11:40:00,59.97,59.97,59.82,59.82,73500.0,43.1232,43.1232,43.0153,43.0153,73500.0
2010-09-13 11:50:00,59.82,59.87,59.8,59.86,56700.0,43.0153,43.0513,43.0009,43.0441,56700.0
2010-09-13 12:00:00,59.87,59.9,59.86,59.9,31600.0,43.0513,43.0728,43.0441,43.0728,31600.0
2010-09-13 12:10:00,59.9,59.9,59.83,59.86,50400.0,43.0728,43.0728,43.0225,43.0441,50400.0
2010-09-13 12:20:00,59.86,59.87,59.74,59.79,108200.0,43.0441,43.0513,42.9578,42.9937,108200.0
2010-09-13 12:30:00,59.79,59.87,59.71,59.84,105400.0,42.9937,43.0513,42.9362,43.0297,105400.0
2010-09-13 12:40:00,59.85,59.9,59.81,59.88,42000.0,43.0369,43.0728,43.0081,43.0585,42000.0
2010-09-13 12:50:00,59.88,59.95,59.88,59.93,39800.0,43.0585,43.1088,43.0585,43.0944,39800.0
2010-09-13 13:00:00,59.93,59.95,59.88,59.88,32400.0,43.0944,43.1088,43.0585,43.0585,32400.0
2010-09-13 13:10:00,59.88,59.94,59.85,59.91,68700.0,43.0585,43.1016,43.0369,43.08,68700.0
2010-09-13 13:20:00,59.91,60.09,59.91,60.09,91200.0,43.08,43.2095,43.08,43.2095,91200.0
2010-09-13 13:30:00,60.08,60.1,60.04,60.09,27300.0,43.2023,43.2166,43.1735,43.2095,27300.0
2010-09-13 13:40:00,60.09,60.15,60.08,60.15,34900.0,43.2095,43.2526,43.2023,43.2526,34900.0
2010-09-13 13:50:00,60.14,60.15,60.11,60.14,47700.0,43.2454,43.2526,43.2238,43.2454,47700.0
2010-09-13 14:00:00,60.13,60.18,60.09,60.14,83800.0,43.2382,43.2742,43.2095,43.2454,83800.0
2010-09-13 14:10:00,60.14,60.2,60.14,60.18,71800.0,43.2454,43.2886,43.2454,43.2742,71800.0
2010-09-13 14:20:00,60.17,60.19,60.13,60.17,37500.0,43.267,43.2814,43.2382,43.267,37500.0
2010-09-13 14:30:00,60.17,60.19,60.15,60.16,36600.0,43.267,43.2814,43.2526,43.2598,36600.0
2010-09-13 14:40:00,60.15,60.19,60.13,60.15,68200.0,43.2526,43.2814,43.2382,43.2526,68200.0
2010-09-13 14:50:00,60.15,60.16,60.08,60.16,46800.0,43.2526,43.2598,43.2023,43.2598,46800.0
2010-09-13 15:00:00,60.16,60.18,60.11,60.14,75800.0,43.2598,43.2742,43.2238,43.2454,75800.0
2010-09-13 15:10:00,60.14,60.19,60.13,60.19,62200.0,43.2454,43.2814,43.2382,43.2814,62200.0
2010-09-13 15:20:00,60.19,60.23,60.16,60.17,55300.0,43.2814,43.3101,43.2598,43.267,55300.0
2010-09-13 15:30:00,60.17,60.19,60.13,60.19,82600.0,43.267,43.2814,43.2382,43.2814,82600.0
2010-09-13 15:40:00,60.19,60.21,60.09,60.13,102900.0,43.2814,43.2957,43.2095,43.2382,102900.0
2010-09-13 15:50:00,60.12,60.18,60.04,60.11,231700.0,43.231,43.2742,43.1735,43.2238,231700.0
2010-09-14 09:30:00,60.0,60.41,60.0,60.25,141000.0,43.1447,43.4396,43.1447,43.3245,141000.0
2010-09-14 09:40:00,60.25,60.26,59.94,59.98,102800.0,43.3245,43.3317,43.1016,43.1304,102800.0
2010-09-14 09:50:00,60.0,60.26,59.99,60.22,57600.0,43.1447,43.3317,43.1376,43.3029,57600.0
2010-09-14 10:00:00,60.23,60.4,60.21,60.28,91000.0,43.3101,43.4324,43.2957,43.3461,91000.0
2010-09-14 10:10:00,60.28,60.34,60.26,60.28,31000.0,43.3461,43.3892,43.3317,43.3461,31000.0
2010-09-14 10:20:00,60.27,60.34,60.22,60.34,30100.0,43.3389,43.3892,43.3029,43.3892,30100.0
2010-09-14 10:30:00,60.33,60.36,60.25,60.28,65500.0,43.382,43.4036,43.3245,43.3461,65500.0
2010-09-14 10:40:00,60.28,60.41,60.23,60.39,65400.0,43.3461,43.4396,43.3101,43.4252,65400.0
2010-09-14 10:50:00,60.38,60.46,60.33,60.46,84200.0,43.418,43.4755,43.382,43.4755,84200.0
2010-09-14 11:00:00,60.46,60.49,60.42,60.48,93400.0,43.4755,43.4971,43.4468,43.4899,93400.0
2010-09-14 11:10:00,60.48,60.55,60.42,60.54,94000.0,43.4899,43.5402,43.4468,43.533,94000.0
2010-09-14 11:20:00,60.53,60.6,60.49,60.58,53500.0,43.5259,43.5762,43.4971,43.5618,53500.0
2010-09-14 11:30:00,60.58,60.64,60.48,60.5,140000.0,43.5618,43.605,43.4899,43.5043,140000.0
2010-09-14 11:40:00,60.51,60.65,60.51,60.63,64000.0,43.5115,43.6121,43.5115,43.5978,64000.0
2010-09-14 11:50:00,60.63,60.67,60.57,60.66,54000.0,43.5978,43.6265,43.5546,43.6193,54000.0
2010-09-14 12:00:00,60.65,60.67,60.57,60.65,107900.0,43.6121,43.6265,43.5546,43.6121,107900.0
2010-09-14 12:10:00,60.65,60.8,60.64,60.77,93800.0,43.6121,43.72,43.605,43.6984,93800.0
2010-09-14 12:20:00,60.76,60.8,60.72,60.76,96000.0,43.6912,43.72,43.6625,43.6912,96000.0
2010-09-14 12:30:00,60.75,60.8,60.74,60.76,204700.0,43.6841,43.72,43.6769,43.6912,204700.0
2010-09-14 12:40:00,60.77,60.8,60.75,60.76,53100.0,43.6984,43.72,43.6841,43.6912,53100.0
2010-09-14 12:50:00,60.76,60.83,60.72,60.76,146800.0,43.6912,43.7416,43.6625,43.6912,146800.0
2010-09-14 13:00:00,60.77,60.8,60.74,60.75,23500.0,43.6984,43.72,43.6769,43.6841,23500.0
2010-09-14 13:10:00,60.75,60.78,60.73,60.75,29400.0,43.6841,43.7056,43.6697,43.6841,29400.0
2010-09-14 13:20:00,60.74,60.77,60.69,60.76,47800.0,43.6769,43.6984,43.6409,43.6912,47800.0
2010-09-14 13:30:00,60.75,60.8,60.71,60.76,36600.0,43.6841,43.72,43.6553,43.6912,36600.0
2010-09-14 13:40:00,60.76,60.78,60.74,60.76,112500.0,43.6912,43.7056,43.6769,43.6912,112500.0
2010-09-14 13:50:00,60.75,60.79,60.74,60.79,58900.0,43.6841,43.7128,43.6769,43.7128,58900.0
2010-09-14 14:00:00,60.78,60.83,60.77,60.81,42600.0,43.7056,43.7416,43.6984,43.7272,42600.0
2010-09-14 14:10:00,60.82,60.82,60.76,60.78,42200.0,43.7344,43.7344,43.6912,43.7056,42200.0
2010-09-14 14:20:00,60.79,60.97,60.78,60.96,146300.0,43.7128,43.8422,43.7056,43.8351,146300.0
2010-09-14 14:30:00,60.96,61.06,60.94,61.06,111700.0,43.8351,43.907,43.8207,43.907,111700.0
2010-09-14 14:40:00,61.06,61.1,61.03,61.1,88400.0,43.907,43.9357,43.8854,43.9357,88400.0
2010-09-14 14:50:00,61.09,61.12,61.05,61.07,64600.0,43.9285,43.9501,43.8998,43.9142,64600.0
2010-09-14 15:00:00,61.07,61.16,61.07,61.15,118000.0,43.9142,43.9789,43.9142,43.9717,118000.0
2010-09-14 15:10:00,61.14,61.17,61.09,61.1,84300.0,43.9645,43.9861,43.9285,43.9357,84300.0
2010-09-14 15:20:00,61.11,61.21,61.1,61.14,156400.0,43.9429,44.0148,43.9357,43.9645,156400.0
2010-09-14 15:30:00,61.13,61.19,61.13,61.15,91100.0,43.9573,44.0004,43.9573,43.9717,91100.0
2010-09-14 15:40:00,61.16,61.17,60.94,61.0,145300.0,43.9789,43.9861,43.8207,43.8638,145300.0
2010-09-14 15:50:00,60.99,61.04,60.9,61.04,588400.0,43.8566,43.8926,43.7919,43.8926,588400.0
2010-09-15 09:30:00,61.04,61.22,60.93,61.01,178100.0,43.8926,44.022,43.8135,43.871,178100.0
2010-09-15 09:40:00,61.03,61.03,60.91,61.0,144000.0,43.8854,43.8854,43.7991,43.8638,144000.0
2010-09-15 09:50:00,61.0,61.03,60.94,61.01,190800.0,43.8638,43.8854,43.8207,43.871,190800.0
2010-09-15 10:00:00,61.01,61.05,60.93,61.02,329500.0,43.871,43.8998,43.8135,43.8782,329500.0
2010-09-15 10:10:00,61.01,61.21,61.01,61.2,106000.0,43.871,44.0148,43.871,44.0076,106000.0
2010-09-15 10:20:00,61.2,61.22,61.06,61.07,41600.0,44.0076,44.022,43.907,43.9142,41600.0
2010-09-15 10:30:00,61.08,61.17,61.08,61.12,52000.0,43.9213,43.9861,43.9213,43.9501,52000.0
2010-09-15 10:40:00,61.11,61.18,61.08,61.1,31200.0,43.9429,43.9933,43.9213,43.9357,31200.0
2010-09-15 10:50:00,61.09,61.17,61.08,61.16,32700.0,43.9285,43.9861,43.9213,43.9789,32700.0
2010-09-15 11:00:00,61.16,61.19,61.09,61.1,42300.0,43.9789,44.0004,43.9285,43.9357,42300.0
2010-09-15 11:10:00,61.09,61.15,61.07,61.11,39700.0,43.9285,43.9717,43.9142,43.9429,39700.0
2010-09-15 11:20:00,61.11,61.18,61.08,61.11,53300.0,43.9429,43.9933,43.9213,43.9429,53300.0
2010-09-15 11:30:00,61.11,61.2,61.07,61.08,59900.0,43.9429,44.0076,43.9142,43.9213,59900.0
2010-09-15 11:40:00,61.07,61.1,61.02,61.04,36700.0,43.9142,43.9357,43.8782,43.8926,36700.0
2010-09-15 11:50:00,61.05,61.15,61.04,61.09,20100.0,43.8998,43.9717,43.8926,43.9285,20100.0
2010-09-15 12:00:00,61.1,61.14,61.1,61.12,32500.0,43.9357,43.9645,43.9357,43.9501,32500.0
2010-09-15 12:10:00,61.12,61.13,61.03,61.04,38600.0,43.9501,43.9573,43.8854,43.8926,38600.0
2010-09-15 12:20:00,61.04,61.11,61.02,61.09,31100.0,43.8926,43.9429,43.8782,43.9285,31100.0
2010-09-15 12:30:00,61.08,61.09,61.03,61.05,22400.0,43.9213,43.9285,43.8854,43.8998,22400.0
2010-09-15 12:40:00,61.05,61.07,61.02,61.06,22200.0,43.8998,43.9142,43.8782,43.907,22200.0
2010-09-15 12:50:00,61.06,61.06,60.97,60.99,51000.0,43.907,43.907,43.8422,43.8566,51000.0
2010-09-15 13:00:00,60.98,61.06,60.98,61.05,21400.0,43.8494,43.907,43.8494,43.8998,21400.0
2010-09-15 13:10:00,61.06,61.07,61.01,61.07,26200.0,43.907,43.9142,43.871,43.9142,26200.0
2010-09-15 13:20:00,61.07,61.1,60.99,60.99,31000.0,43.9142,43.9357,43.8566,43.8566,31000.0
2010-09-15 13:30:00,60.98,61.03,60.97,60.99,30400.0,43.8494,43.8854,43.8422,43.8566,30400.0
2010-09-15 13:40:00,60.99,61.04,60.97,60.98,68500.0,43.8566,43.8926,43.8422,43.8494,68500.0
2010-09-15 13:50:00,60.98,61.07,60.97,61.06,71700.0,43.8494,43.9142,43.8422,43.907,71700.0
2010-09-15 14:00:00,61.06,61.1,61.04,61.05,36600.0,43.907,43.9357,43.8926,43.8998,36600.0
2010-09-15 14:10:00,61.06,61.1,61.0,61.01,49400.0,43.907,43.9357,43.8638,43.871,49400.0
2010-09-15 14:20:00,61.01,61.09,61.0,61.06,26300.0,43.871,43.9285,43.8638,43.907,26300.0
2010-09-15 14:30:00,61.05,61.08,60.95,60.96,47900.0,43.8998,43.9213,43.8279,43.8351,47900.0
2010-09-15 14:40:00,60.95,61.04,60.95,61.04,75300.0,43.8279,43.8926,43.8279,43.8926,75300.0
2010-09-15 14:50:00,61.03,61.11,61.0,61.07,86300.0,43.8854,43.9429,43.8638,43.9142,86300.0
2010-09-15 15:00:00,61.06,61.1,61.02,61.08,53100.0,43.907,43.9357,43.8782,43.9213,53100.0
2010-09-15 15:10:00,61.09,61.12,60.99,61.05,105400.0,43.9285,43.9501,43.8566,43.8998,105400.0
2010-09-15 15:20:00,61.05,61.2,61.0,61.19,96700.0,43.8998,44.0076,43.8638,44.0004,96700.0
2010-09-15 15:30:00,61.19,61.26,61.18,61.26,170000.0,44.0004,44.0508,43.9933,44.0508,170000.0
2010-09-15 15:40:00,61.25,61.26,61.14,61.22,149100.0,44.0436,44.0508,43.9645,44.022,149100.0
2010-09-15 15:50:00,61.22,61.27,61.16,61.19,365500.0,44.022,44.058,43.9789,44.0004,365500.0
2010-09-16 09:30:00,61.16,61.33,61.08,61.23,86200.0,43.9789,44.1011,43.9213,44.0292,86200.0
2010-09-16 09:40:00,61.24,61.25,61.03,61.15,66300.0,44.0364,44.0436,43.8854,43.9717,66300.0
2010-09-16 09:50:00,61.15,61.19,61.08,61.08,84000.0,43.9717,44.0004,43.9213,43.9213,84000.0
2010-09-16 10:00:00,61.07,61.18,60.99,61.1,71300.0,43.9142,43.9933,43.8566,43.9357,71300.0
2010-09-16 10:10:00,61.11,61.13,60.98,60.98,45100.0,43.9429,43.9573,43.8494,43.8494,45100.0
2010-09-16 10:20:00,60.99,61.0,60.95,61.0,47700.0,43.8566,43.8638,43.8279,43.8638,47700.0
2010-09-16 10:30:00,60.99,61.03,60.98,61.0,80000.0,43.8566,43.8854,43.8494,43.8638,80000.0
2010-09-16 10:40:00,61.02,61.14,60.98,61.1,55800.0,43.8782,43.9645,43.8494,43.9357,55800.0
2010-09-16 10:50:00,61.11,61.12,61.0,61.03,74600.0,43.9429,43.9501,43.8638,43.8854,74600.0
2010-09-16 11:00:00,61.03,61.1,61.0,61.1,33200.0,43.8854,43.9357,43.8638,43.9357,33200.0
2010-09-16 11:10:00,61.09,61.14,61.08,61.11,35400.0,43.9285,43.9645,43.9213,43.9429,35400.0
2010-09-16 11:20:00,61.11,61.12,61.01,61.05,46800.0,43.9429,43.9501,43.871,43.8998,46800.0
2010-09-16 11:30:00,61.05,61.08,60.99,61.01,28400.0,43.8998,43.9213,43.8566,43.871,28400.0
2010-09-16 11:40:00,61.01,61.02,60.89,60.9,87800.0,43.871,43.8782,43.7847,43.7919,87800.0
2010-09-16 11:50:00,60.91,60.97,60.82,60.93,54100.0,43.7991,43.8422,43.7344,43.8135,54100.0
2010-09-16 12:00:00,60.92,60.93,60.83,60.87,64100.0,43.8063,43.8135,43.7416,43.7703,64100.0
2010-09-16 12:10:00,60.85,60.94,60.83,60.93,26600.0,43.756,43.8207,43.7416,43.8135,26600.0
2010-09-16 12:20:00,60.92,60.93,60.86,60.9,29100.0,43.8063,43.8135,43.7631,43.7919,29100.0
2010-09-16 12:30:00,60.9,60.92,60.88,60.89,16500.0,43.7919,43.8063,43.7775,43.7847,16500.0
2010-09-16 12:40:00,60.88,60.92,60.88,60.9,21000.0,43.7775,43.8063,43.7775,43.7919,21000.0
2010-09-16 12:50:00,60.91,60.96,60.9,60.94,39400.0,43.7991,43.8351,43.7919,43.8207,39400.0
2010-09-16 13:00:00,60.94,60.95,60.88,60.89,35900.0,43.8207,43.8279,43.7775,43.7847,35900.0
2010-09-16 13:10:00,60.89,60.93,60.83,60.89,26800.0,43.7847,43.8135,43.7416,43.7847,26800.0
2010-09-16 13:20:00,60.88,60.89,60.83,60.88,36200.0,43.7775,43.7847,43.7416,43.7775,36200.0
2010-09-16 13:30:00,60.88,60.88,60.82,60.88,18300.0,43.7775,43.7775,43.7344,43.7775,18300.0
2010-09-16 13:40:00,60.88,60.91,60.85,60.89,30800.0,43.7775,43.7991,43.756,43.7847,30800.0
2010-09-16 13:50:00,60.88,60.91,60.85,60.91,20900.0,43.7775,43.7991,43.756,43.7991,20900.0
2010-09-16 14:00:00,60.9,60.95,60.87,60.95,27900.0,43.7919,43.8279,43.7703,43.8279,27900.0
2010-09-16 14:10:00,60.95,61.05,60.95,60.99,55600.0,43.8279,43.8998,43.8279,43.8566,55600.0
2010-09-16 14:20:00,60.99,61.11,60.97,61.1,31200.0,43.8566,43.9429,43.8422,43.9357,31200.0
2010-09-16 14:30:00,61.1,61.1,61.04,61.04,34500.0,43.9357,43.9357,43.8926,43.8926,34500.0
2010-09-16 14:40:00,61.05,61.08,61.01,61.08,42300.0,43.8998,43.9213,43.871,43.9213,42300.0
2010-09-16 14:50:00,61.08,61.08,60.98,61.0,35400.0,43.9213,43.9213,43.8494,43.8638,35400.0
2010-09-16 15:00:00,61.0,61.08,61.0,61.07,50700.0,43.8638,43.9213,43.8638,43.9142,50700.0
2010-09-16 15:10:00,61.07,61.19,61.05,61.19,68900.0,43.9142,44.0004,43.8998,44.0004,68900.0
2010-09-16 15:20:00,61.18,61.24,61.15,61.21,70700.0,43.9933,44.0364,43.9717,44.0148,70700.0
2010-09-16 15:30:00,61.22,61.25,61.21,61.24,59300.0,44.022,44.0436,44.0148,44.0364,59300.0
2010-09-16 15:40:00,61.23,61.28,61.21,61.24,67200.0,44.0292,44.0652,44.0148,44.0364,67200.0
2010-09-16 15:50:00,61.23,61.27,61.22,61.23,163500.0,44.0292,44.058,44.022,44.0292,163500.0
2010-09-17 09:30:00,61.5,61.5,61.14,61.17,784800.0,44.2234,44.2234,43.9645,43.9861,784800.0
2010-09-17 09:40:00,61.18,61.22,61.09,61.09,110500.0,43.9933,44.022,43.9285,43.9285,110500.0
2010-09-17 09:50:00,61.08,61.17,60.96,61.08,132300.0,43.9213,43.9861,43.8351,43.9213,132300.0
2010-09-17 10:00:00,61.06,61.15,60.97,61.06,75200.0,43.907,43.9717,43.8422,43.907,75200.0
2010-09-17 10:10:00,61.07,61.15,60.95,61.12,72600.0,43.9142,43.9717,43.8279,43.9501,72600.0
2010-09-17 10:20:00,61.12,61.31,61.12,61.25,57400.0,43.9501,44.0867,43.9501,44.0436,57400.0
2010-09-17 10:30:00,61.25,61.31,61.19,61.27,33500.0,44.0436,44.0867,44.0004,44.058,33500.0
2010-09-17 10:40:00,61.28,61.32,61.18,61.31,48000.0,44.0652,44.0939,43.9933,44.0867,48000.0
2010-09-17 10:50:00,61.32,61.32,61.21,61.25,44100.0,44.0939,44.0939,44.0148,44.0436,44100.0
2010-09-17 11:00:00,61.24,61.43,61.24,61.38,53800.0,44.0364,44.173,44.0364,44.1371,53800.0
2010-09-17 11:10:00,61.37,61.45,61.34,61.43,20000.0,44.1299,44.1874,44.1083,44.173,20000.0
2010-09-17 11:20:00,61.43,61.43,61.3,61.32,34500.0,44.173,44.173,44.0795,44.0939,34500.0
2010-09-17 11:30:00,61.32,61.34,61.15,61.26,36700.0,44.0939,44.1083,43.9717,44.0508,36700.0
2010-09-17 11:40:00,61.26,61.29,61.19,61.22,22300.0,44.0508,44.0724,44.0004,44.022,22300.0
2010-09-17 11:50:00,61.22,61.27,61.2,61.2,17200.0,44.022,44.058,44.0076,44.0076,17200.0
2010-09-17 12:00:00,61.19,61.25,61.18,61.25,15400.0,44.0004,44.0436,43.9933,44.0436,15400.0
2010-09-17 12:10:00,61.25,61.28,61.22,61.26,24800.0,44.0436,44.0652,44.022,44.0508,24800.0
2010-09-17 12:20:00,61.25,61.27,61.2,61.24,17600.0,44.0436,44.058,44.0076,44.0364,17600.0
2010-09-17 12:30:00,61.25,61.26,61.19,61.2,25700.0,44.0436,44.0508,44.0004,44.0076,25700.0
2010-09-17 12:40:00,61.2,61.21,61.12,61.14,37600.0,44.0076,44.0148,43.9501,43.9645,37600.0
2010-09-17 12:50:00,61.14,61.2,61.1,61.1,37300.0,43.9645,44.0076,43.9357,43.9357,37300.0
2010-09-17 13:00:00,61.11,61.17,61.09,61.09,33200.0,43.9429,43.9861,43.9285,43.9285,33200.0
2010-09-17 13:10:00,61.09,61.13,61.06,61.09,24600.0,43.9285,43.9573,43.907,43.9285,24600.0
2010-09-17 13:20:00,61.09,61.17,61.07,61.13,22700.0,43.9285,43.9861,43.9142,43.9573,22700.0
2010-09-17 13:30:00,61.14,61.19,61.13,61.14,20100.0,43.9645,44.0004,43.9573,43.9645,20100.0
2010-09-17 13:40:00,61.14,61.19,61.09,61.17,44100.0,43.9645,44.0004,43.9285,43.9861,44100.0
2010-09-17 13:50:00,61.17,61.21,61.13,61.21,42300.0,43.9861,44.0148,43.9573,44.0148,42300.0
2010-09-17 14:00:00,61.21,61.24,61.17,61.23,40600.0,44.0148,44.0364,43.9861,44.0292,40600.0
2010-09-17 14:10:00,61.23,61.27,61.23,61.25,34600.0,44.0292,44.058,44.0292,44.0436,34600.0
2010-09-17 14:20:00,61.25,61.33,61.23,61.28,47700.0,44.0436,44.1011,44.0292,44.0652,47700.0
2010-09-17 14:30:00,61.28,61.44,61.27,61.4,79700.0,44.0652,44.1802,44.058,44.1515,79700.0
2010-09-17 14:40:00,61.41,61.41,61.3,61.37,46200.0,44.1586,44.1586,44.0795,44.1299,46200.0
2010-09-17 14:50:00,61.37,61.4,61.3,61.39,39800.0,44.1299,44.1515,44.0795,44.1443,39800.0
2010-09-17 15:00:00,61.38,61.38,61.34,61.34,38200.0,44.1371,44.1371,44.1083,44.1083,38200.0
2010-09-17 15:10:00,61.34,61.34,61.23,61.28,119200.0,44.1083,44.1083,44.0292,44.0652,119200.0
2010-09-17 15:20:00,61.27,61.31,61.2,61.21,143000.0,44.058,44.0867,44.0076,44.0148,143000.0
2010-09-17 15:30:00,61.21,61.31,61.21,61.21,129800.0,44.0148,44.0867,44.0148,44.0148,129800.0
2010-09-17 15:40:00,61.22,61.3,61.21,61.26,102000.0,44.022,44.0795,44.0148,44.0508,102000.0
2010-09-17 15:50:00,61.26,61.31,61.24,61.31,305400.0,44.0508,44.0867,44.0364,44.0867,305400.0
2010-09-20 09:30:00,61.51,61.62,61.32,61.33,101500.0,44.2306,44.3096,44.0939,44.1011,101500.0
2010-09-20 09:40:00,61.32,61.33,61.2,61.27,82500.0,44.0939,44.1011,44.0076,44.058,82500.0
2010-09-20 09:50:00,61.27,61.47,61.27,61.45,75700.0,44.058,44.2018,44.058,44.1874,75700.0
2010-09-20 10:00:00,61.43,61.7,61.37,61.68,78800.0,44.173,44.3672,44.1299,44.3528,78800.0
2010-09-20 10:10:00,61.67,61.78,61.64,61.75,143500.0,44.3456,44.4247,44.324,44.4031,143500.0
2010-09-20 10:20:00,61.75,61.76,61.55,61.56,85200.0,44.4031,44.4103,44.2593,44.2665,85200.0
2010-09-20 10:30:00,61.56,61.59,61.46,61.48,97100.0,44.2665,44.2881,44.1946,44.209,97100.0
2010-09-20 10:40:00,61.48,61.56,61.41,61.54,103000.0,44.209,44.2665,44.1586,44.2521,103000.0
2010-09-20 10:50:00,61.53,61.61,61.5,61.58,66600.0,44.2449,44.3025,44.2234,44.2809,66600.0
2010-09-20 11:00:00,61.59,61.61,61.5,61.52,54600.0,44.2881,44.3025,44.2234,44.2377,54600.0
2010-09-20 11:10:00,61.52,61.55,61.38,61.4,53400.0,44.2377,44.2593,44.1371,44.1515,53400.0
2010-09-20 11:20:00,61.4,61.44,61.33,61.34,54100.0,44.1515,44.1802,44.1011,44.1083,54100.0
2010-09-20 11:30:00,61.34,61.44,61.32,61.4,55300.0,44.1083,44.1802,44.0939,44.1515,55300.0
2010-09-20 11:40:00,61.39,61.4,61.32,61.34,40100.0,44.1443,44.1515,44.0939,44.1083,40100.0
2010-09-20 11:50:00,61.35,61.38,61.27,61.31,63600.0,44.1155,44.1371,44.058,44.0867,63600.0
2010-09-20 12:00:00,61.31,61.32,61.12,61.12,151800.0,44.0867,44.0939,43.9501,43.9501,151800.0
2010-09-20 12:10:00,61.13,61.13,60.97,61.06,207600.0,43.9573,43.9573,43.8422,43.907,207600.0
2010-09-20 12:20:00,61.07,61.14,61.03,61.09,49800.0,43.9142,43.9645,43.8854,43.9285,49800.0
2010-09-20 12:30:00,61.1,61.18,61.06,61.13,53200.0,43.9357,43.9933,43.907,43.9573,53200.0
2010-09-20 12:40:00,61.13,61.18,61.09,61.14,48400.0,43.9573,43.9933,43.9285,43.9645,48400.0
2010-09-20 12:50:00,61.13,61.18,61.07,61.18,68200.0,43.9573,43.9933,43.9142,43.9933,68200.0
2010-09-20 13:00:00,61.18,61.18,61.11,61.16,37300.0,43.9933,43.9933,43.9429,43.9789,37300.0
2010-09-20 13:10:00,61.16,61.17,61.08,61.11,33100.0,43.9789,43.9861,43.9213,43.9429,33100.0
2010-09-20 13:20:00,61.11,61.19,61.1,61.15,26200.0,43.9429,44.0004,43.9357,43.9717,26200.0
2010-09-20 13:30:00,61.15,61.18,61.1,61.16,57300.0,43.9717,43.9933,43.9357,43.9789,57300.0
2010-09-20 13:40:00,61.17,61.22,61.17,61.19,36400.0,43.9861,44.022,43.9861,44.0004,36400.0
2010-09-20 13:50:00,61.19,61.22,61.16,61.22,26800.0,44.0004,44.022,43.9789,44.022,26800.0
2010-09-20 14:00:00,61.22,61.22,61.09,61.11,65400.0,44.022,44.022,43.9285,43.9429,65400.0
2010-09-20 14:10:00,61.11,61.19,61.08,61.18,62200.0,43.9429,44.0004,43.9213,43.9933,62200.0
2010-09-20 14:20:00,61.18,61.19,61.15,61.19,63300.0,43.9933,44.0004,43.9717,44.0004,63300.0
2010-09-20 14:30:00,61.19,61.25,61.19,61.21,68200.0,44.0004,44.0436,44.0004,44.0148,68200.0
2010-09-20 14:40:00,61.2,61.3,61.2,61.21,77100.0,44.0076,44.0795,44.0076,44.0148,77100.0
2010-09-20 14:50:00,61.21,61.32,61.19,61.28,64100.0,44.0148,44.0939,44.0004,44.0652,64100.0
2010-09-20 15:00:00,61.29,61.32,61.25,61.27,63400.0,44.0724,44.0939,44.0436,44.058,63400.0
2010-09-20 15:10:00,61.27,61.28,61.22,61.25,148000.0,44.058,44.0652,44.022,44.0436,148000.0
2010-09-20 15:20:00,61.25,61.3,61.2,61.27,107300.0,44.0436,44.0795,44.0076,44.058,107300.0
2010-09-20 15:30:00,61.27,61.32,61.26,61.31,67900.0,44.058,44.0939,44.0508,44.0867,67900.0
2010-09-20 15:40:00,61.31,61.37,61.3,61.32,103000.0,44.0867,44.1299,44.0795,44.0939,103000.0
2010-09-20 15:50:00,61.32,61.43,61.21,61.31,445100.0,44.0939,44.173,44.0148,44.0867,445100.0
2010-09-21 09:30:00,61.49,61.5,60.86,60.91,159600.0,44.2162,44.2234,43.7631,43.7991,159600.0
2010-09-21 09:40:00,60.92,61.27,60.91,61.24,115500.0,43.8063,44.058,43.7991,44.0364,115500.0
2010-09-21 09:50:00,61.24,61.25,61.13,61.16,77400.0,44.0364,44.0436,43.9573,43.9789,77400.0
2010-09-21 10:00:00,61.17,61.27,61.16,61.21,52100.0,43.9861,44.058,43.9789,44.0148,52100.0
2010-09-21 10:10:00,61.22,61.22,61.14,61.19,71000.0,44.022,44.022,43.9645,44.0004,71000.0
2010-09-21 10:20:00,61.19,61.2,61.07,61.11,40000.0,44.0004,44.0076,43.9142,43.9429,40000.0
2010-09-21 10:30:00,61.11,61.17,61.02,61.03,73800.0,43.9429,43.9861,43.8782,43.8854,73800.0
2010-09-21 10:40:00,61.03,61.11,61.02,61.11,53600.0,43.8854,43.9429,43.8782,43.9429,53600.0
2010-09-21 10:50:00,61.11,61.15,61.02,61.08,45800.0,43.9429,43.9717,43.8782,43.9213,45800.0
2010-09-21 11:00:00,61.08,61.15,61.06,61.1,65100.0,43.9213,43.9717,43.907,43.9357,65100.0
2010-09-21 11:10:00,61.09,61.11,61.06,61.06,40400.0,43.9285,43.9429,43.907,43.907,40400.0
2010-09-21 11:20:00,61.06,61.1,61.03,61.08,49600.0,43.907,43.9357,43.8854,43.9213,49600.0
2010-09-21 11:30:00,61.08,61.08,60.98,61.01,53600.0,43.9213,43.9213,43.8494,43.871,53600.0
2010-09-21 11:40:00,61.01,61.09,60.99,61.0,48800.0,43.871,43.9285,43.8566,43.8638,48800.0
2010-09-21 11:50:00,61.0,61.0,60.94,60.95,75800.0,43.8638,43.8638,43.8207,43.8279,75800.0
2010-09-21 12:00:00,60.96,61.03,60.94,60.94,66500.0,43.8351,43.8854,43.8207,43.8207,66500.0
2010-09-21 12:10:00,60.93,61.01,60.92,60.98,39700.0,43.8135,43.871,43.8063,43.8494,39700.0
2010-09-21 12:20:00,60.99,60.99,60.93,60.97,40800.0,43.8566,43.8566,43.8135,43.8422,40800.0
2010-09-21 12:30:00,60.96,61.0,60.9,61.0,65200.0,43.8351,43.8638,43.7919,43.8638,65200.0
2010-09-21 12:40:00,61.0,61.08,60.99,61.05,40800.0,43.8638,43.9213,43.8566,43.8998,40800.0
2010-09-21 12:50:00,61.05,61.12,61.05,61.12,32400.0,43.8998,43.9501,43.8998,43.9501,32400.0
2010-09-21 13:00:00,61.11,61.12,61.05,61.11,56600.0,43.9429,43.9501,43.8998,43.9429,56600.0
2010-09-21 13:10:00,61.1,61.12,61.06,61.08,27000.0,43.9357,43.9501,43.907,43.9213,27000.0
2010-09-21 13:20:00,61.08,61.12,61.03,61.04,25500.0,43.9213,43.9501,43.8854,43.8926,25500.0
2010-09-21 13:30:00,61.04,61.05,60.98,61.02,33800.0,43.8926,43.8998,43.8494,43.8782,33800.0
2010-09-21 13:40:00,61.02,61.13,60.99,61.12,35100.0,43.8782,43.9573,43.8566,43.9501,35100.0
2010-09-21 13:50:00,61.13,61.2,61.1,61.17,41800.0,43.9573,44.0076,43.9357,43.9861,41800.0
2010-09-21 14:00:00,61.19,61.2,61.14,61.15,23200.0,44.0004,44.0076,43.9645,43.9717,23200.0
2010-09-21 14:10:00,61.16,61.28,60.93,61.2,170600.0,43.9789,44.0652,43.8135,44.0076,170600.0
2010-09-21 14:20:00,61.19,61.23,61.09,61.22,123000.0,44.0004,44.0292,43.9285,44.022,123000.0
2010-09-21 14:30:00,61.2,61.53,61.17,61.53,187500.0,44.0076,44.2449,43.9861,44.2449,187500.0
2010-09-21 14:40:00,61.52,61.53,61.39,61.41,84900.0,44.2377,44.2449,44.1443,44.1586,84900.0
2010-09-21 14:50:00,61.4,61.41,61.3,61.35,103100.0,44.1515,44.1586,44.0795,44.1155,103100.0
2010-09-21 15:00:00,61.36,61.36,61.18,61.28,101500.0,44.1227,44.1227,43.9933,44.0652,101500.0
2010-09-21 15:10:00,61.28,61.35,61.18,61.35,72900.0,44.0652,44.1155,43.9933,44.1155,72900.0
2010-09-21 15:20:00,61.35,61.36,61.24,61.3,79400.0,44.1155,44.1227,44.0364,44.0795,79400.0
2010-09-21 15:30:00,61.29,61.3,61.11,61.2,152500.0,44.0724,44.0795,43.9429,44.0076,152500.0
2010-09-21 15:40:00,61.19,61.3,61.18,61.22,101600.0,44.0004,44.0795,43.9933,44.022,101600.0
2010-09-21 15:50:00,61.23,61.31,61.23,61.31,201000.0,44.0292,44.0867,44.0292,44.0867,201000.0
2010-09-22 09:30:00,61.56,62.16,61.52,62.08,361200.0,44.2665,44.698,44.2377,44.6404,361200.0
2010-09-22 09:40:00,62.09,62.15,61.98,62.1,217900.0,44.6476,44.6908,44.5685,44.6548,217900.0
2010-09-22 09:50:00,62.1,62.25,62.06,62.14,299700.0,44.6548,44.7627,44.626,44.6836,299700.0
2010-09-22 10:00:00,62.13,62.16,61.91,62.03,221100.0,44.6764,44.698,44.5182,44.6045,221100.0
2010-09-22 10:10:00,62.03,62.25,62.03,62.16,187300.0,44.6045,44.7627,44.6045,44.698,187300.0
2010-09-22 10:20:00,62.15,62.19,62.05,62.05,99600.0,44.6908,44.7195,44.6189,44.6189,99600.0
2010-09-22 10:30:00,62.05,62.11,61.97,61.99,101400.0,44.6189,44.662,44.5613,44.5757,101400.0
2010-09-22 10:40:00,61.99,62.11,61.97,62.09,77200.0,44.5757,44.662,44.5613,44.6476,77200.0
2010-09-22 10:50:00,62.09,62.11,61.96,61.96,89800.0,44.6476,44.662,44.5541,44.5541,89800.0
2010-09-22 11:00:00,61.96,61.97,61.75,61.82,104100.0,44.5541,44.5613,44.4031,44.4535,104100.0
2010-09-22 11:10:00,61.82,61.88,61.73,61.81,77100.0,44.4535,44.4966,44.3887,44.4463,77100.0
2010-09-22 11:20:00,61.81,61.81,61.69,61.79,64100.0,44.4463,44.4463,44.36,44.4319,64100.0
2010-09-22 11:30:00,61.78,61.86,61.77,61.8,179000.0,44.4247,44.4822,44.4175,44.4391,179000.0
2010-09-22 11:40:00,61.8,61.94,61.78,61.93,93700.0,44.4391,44.5398,44.4247,44.5326,93700.0
2010-09-22 11:50:00,61.93,61.99,61.93,61.96,50900.0,44.5326,44.5757,44.5326,44.5541,50900.0
2010-09-22 12:00:00,61.96,61.98,61.92,61.98,42400.0,44.5541,44.5685,44.5254,44.5685,42400.0
2010-09-22 12:10:00,61.97,61.98,61.88,61.89,88500.0,44.5613,44.5685,44.4966,44.5038,88500.0
2010-09-22 12:20:00,61.9,61.98,61.88,61.97,55700.0,44.511,44.5685,44.4966,44.5613,55700.0
2010-09-22 12:30:00,61.98,62.03,61.95,61.98,99900.0,44.5685,44.6045,44.5469,44.5685,99900.0
2010-09-22 12:40:00,61.98,62.07,61.98,62.0,36600.0,44.5685,44.6332,44.5685,44.5829,36600.0
2010-09-22 12:50:00,62.0,62.01,61.97,61.98,43900.0,44.5829,44.5901,44.5613,44.5685,43900.0
2010-09-22 13:00:00,61.97,62.02,61.92,61.97,55200.0,44.5613,44.5973,44.5254,44.5613,55200.0
2010-09-22 13:10:00,61.97,62.01,61.96,62.0,60000.0,44.5613,44.5901,44.5541,44.5829,60000.0
2010-09-22 13:20:00,62.01,62.02,61.97,62.01,77000.0,44.5901,44.5973,44.5613,44.5901,77000.0
2010-09-22 13:30:00,62.02,62.1,61.98,62.04,99800.0,44.5973,44.6548,44.5685,44.6117,99800.0
2010-09-22 13:40:00,62.06,62.06,61.99,62.0,38500.0,44.626,44.626,44.5757,44.5829,38500.0
2010-09-22 13:50:00,62.0,62.0,61.96,61.99,66300.0,44.5829,44.5829,44.5541,44.5757,66300.0
2010-09-22 14:00:00,61.99,62.03,61.95,62.03,90800.0,44.5757,44.6045,44.5469,44.6045,90800.0
2010-09-22 14:10:00,62.02,62.04,61.93,61.93,71000.0,44.5973,44.6117,44.5326,44.5326,71000.0
2010-09-22 14:20:00,61.94,62.05,61.94,62.04,68500.0,44.5398,44.6189,44.5398,44.6117,68500.0
2010-09-22 14:30:00,62.04,62.2,62.04,62.16,82900.0,44.6117,44.7267,44.6117,44.698,82900.0
2010-09-22 14:40:00,62.16,62.21,62.06,62.13,111500.0,44.698,44.7339,44.626,44.6764,111500.0
2010-09-22 14:50:00,62.14,62.25,62.13,62.25,75600.0,44.6836,44.7627,44.6764,44.7627,75600.0
2010-09-22 15:00:00,62.24,62.27,62.21,62.26,116800.0,44.7555,44.7771,44.7339,44.7699,116800.0
2010-09-22 15:10:00,62.26,62.43,62.25,62.33,215200.0,44.7699,44.8921,44.7627,44.8202,215200.0
2010-09-22 15:20:00,62.33,62.38,62.32,62.34,100900.0,44.8202,44.8561,44.813,44.8274,100900.0
2010-09-22 15:30:00,62.33,62.42,62.28,62.41,147300.0,44.8202,44.8849,44.7842,44.8777,147300.0
2010-09-22 15:40:00,62.41,62.45,62.3,62.33,207800.0,44.8777,44.9065,44.7986,44.8202,207800.0
2010-09-22 15:50:00,62.33,62.4,62.27,62.35,326400.0,44.8202,44.8705,44.7771,44.8346,326400.0
2010-09-23 09:30:00,62.05,62.13,61.88,62.13,139000.0,44.6189,44.6764,44.4966,44.6764,139000.0
2010-09-23 09:40:00,62.15,62.27,62.12,62.21,82100.0,44.6908,44.7771,44.6692,44.7339,82100.0
2010-09-23 09:50:00,62.21,62.21,62.1,62.12,48700.0,44.7339,44.7339,44.6548,44.6692,48700.0
2010-09-23 10:00:00,62.13,62.42,62.13,62.35,74300.0,44.6764,44.8849,44.6764,44.8346,74300.0
2010-09-23 10:10:00,62.35,62.43,62.3,62.36,99000.0,44.8346,44.8921,44.7986,44.8418,99000.0
2010-09-23 10:20:00,62.36,62.49,62.31,62.48,61800.0,44.8418,44.9352,44.8058,44.9281,61800.0
2010-09-23 10:30:00,62.49,62.61,62.45,62.46,130900.0,44.9352,45.0215,44.9065,44.9137,130900.0
2010-09-23 10:40:00,62.45,62.56,62.45,62.51,43100.0,44.9065,44.9856,44.9065,44.9496,43100.0
2010-09-23 10:50:00,62.51,62.53,62.39,62.39,37200.0,44.9496,44.964,44.8633,44.8633,37200.0
2010-09-23 11:00:00,62.38,62.41,62.34,62.39,37000.0,44.8561,44.8777,44.8274,44.8633,37000.0
2010-09-23 11:10:00,62.39,62.49,62.37,62.49,34300.0,44.8633,44.9352,44.849,44.9352,34300.0
2010-09-23 11:20:00,62.49,62.52,62.4,62.49,54600.0,44.9352,44.9568,44.8705,44.9352,54600.0
2010-09-23 11:30:00,62.49,62.58,62.46,62.46,47700.0,44.9352,45.0,44.9137,44.9137,47700.0
2010-09-23 11:40:00,62.46,62.54,62.45,62.5,98600.0,44.9137,44.9712,44.9065,44.9424,98600.0
2010-09-23 11:50:00,62.5,62.53,62.43,62.5,50700.0,44.9424,44.964,44.8921,44.9424,50700.0
2010-09-23 12:00:00,62.5,62.52,62.44,62.49,39100.0,44.9424,44.9568,44.8993,44.9352,39100.0
2010-09-23 12:10:00,62.49,62.51,62.44,62.48,23800.0,44.9352,44.9496,44.8993,44.9281,23800.0
2010-09-23 12:20:00,62.48,62.5,62.44,62.49,31100.0,44.9281,44.9424,44.8993,44.9352,31100.0
2010-09-23 12:30:00,62.49,62.51,62.46,62.48,29700.0,44.9352,44.9496,44.9137,44.9281,29700.0
2010-09-23 12:40:00,62.49,62.53,62.48,62.53,37300.0,44.9352,44.964,44.9281,44.964,37300.0
2010-09-23 12:50:00,62.54,62.58,62.51,62.56,33300.0,44.9712,45.0,44.9496,44.9856,33300.0
2010-09-23 13:00:00,62.55,62.65,62.55,62.65,61300.0,44.9784,45.0503,44.9784,45.0503,61300.0
2010-09-23 13:10:00,62.65,62.7,62.63,62.67,132800.0,45.0503,45.0863,45.0359,45.0647,132800.0
2010-09-23 13:20:00,62.66,62.81,62.66,62.76,64800.0,45.0575,45.1654,45.0575,45.1294,64800.0
2010-09-23 13:30:00,62.76,62.78,62.71,62.75,29700.0,45.1294,45.1438,45.0934,45.1222,29700.0
2010-09-23 13:40:00,62.76,62.78,62.67,62.69,43000.0,45.1294,45.1438,45.0647,45.0791,43000.0
2010-09-23 13:50:00,62.68,62.8,62.68,62.76,47600.0,45.0719,45.1582,45.0719,45.1294,47600.0
2010-09-23 14:00:00,62.75,62.79,62.71,62.76,56600.0,45.1222,45.151,45.0934,45.1294,56600.0
2010-09-23 14:10:00,62.76,62.8,62.76,62.78,46400.0,45.1294,45.1582,45.1294,45.1438,46400.0
2010-09-23 14:20:00,62.78,62.81,62.74,62.77,32500.0,45.1438,45.1654,45.115,45.1366,32500.0
2010-09-23 14:30:00,62.77,62.82,62.7,62.71,54600.0,45.1366,45.1725,45.0863,45.0934,54600.0
2010-09-23 14:40:00,62.72,62.73,62.64,62.71,128700.0,45.1006,45.1078,45.0431,45.0934,128700.0
2010-09-23 14:50:00,62.7,62.7,62.59,62.64,148300.0,45.0863,45.0863,45.0072,45.0431,148300.0
2010-09-23 15:00:00,62.63,62.68,62.54,62.57,139000.0,45.0359,45.0719,44.9712,44.9928,139000.0
2010-09-23 15:10:00,62.56,62.61,62.46,62.5,187400.0,44.9856,45.0215,44.9137,44.9424,187400.0
2010-09-23 15:20:00,62.49,62.57,62.44,62.45,101300.0,44.9352,44.9928,44.8993,44.9065,101300.0
2010-09-23 15:30:00,62.45,62.48,62.34,62.39,156100.0,44.9065,44.9281,44.8274,44.8633,156100.0
2010-09-23 15:40:00,62.37,62.46,62.32,62.41,157100.0,44.849,44.9137,44.813,44.8777,157100.0
2010-09-23 15:50:00,62.41,62.52,62.37,62.5,255000.0,44.8777,44.9568,44.849,44.9424,255000.0
2010-09-24 09:30:00,63.0,63.09,62.78,63.04,141200.0,45.302,45.3667,45.1438,45.3307,141200.0
2010-09-24 09:40:00,63.05,63.1,62.93,62.94,128500.0,45.3379,45.3739,45.2516,45.2588,128500.0
2010-09-24 09:50:00,62.93,63.2,62.93,63.16,105800.0,45.2516,45.4458,45.2516,45.417,105800.0
2010-09-24 10:00:00,63.17,63.33,63.12,63.3,139500.0,45.4242,45.5393,45.3883,45.5177,139500.0
2010-09-24 10:10:00,63.3,63.48,63.27,63.41,168500.0,45.5177,45.6471,45.4961,45.5968,168500.0
2010-09-24 10:20:00,63.42,63.55,63.38,63.53,104400.0,45.604,45.6975,45.5752,45.6831,104400.0
2010-09-24 10:30:00,63.53,63.55,63.4,63.42,113000.0,45.6831,45.6975,45.5896,45.604,113000.0
2010-09-24 10:40:00,63.41,63.53,63.41,63.49,162500.0,45.5968,45.6831,45.5968,45.6543,162500.0
2010-09-24 10:50:00,63.49,63.53,63.44,63.5,53800.0,45.6543,45.6831,45.6184,45.6615,53800.0
2010-09-24 11:00:00,63.5,63.54,63.48,63.51,77300.0,45.6615,45.6903,45.6471,45.6687,77300.0
2010-09-24 11:10:00,63.51,63.51,63.44,63.5,78600.0,45.6687,45.6687,45.6184,45.6615,78600.0
2010-09-24 11:20:00,63.51,63.54,63.47,63.49,41500.0,45.6687,45.6903,45.6399,45.6543,41500.0
2010-09-24 11:30:00,63.49,63.55,63.49,63.5,39800.0,45.6543,45.6975,45.6543,45.6615,39800.0
2010-09-24 11:40:00,63.5,63.5,63.4,63.44,37600.0,45.6615,45.6615,45.5896,45.6184,37600.0
2010-09-24 11:50:00,63.44,63.46,63.38,63.46,49200.0,45.6184,45.6328,45.5752,45.6328,49200.0
2010-09-24 12:00:00,63.45,63.52,63.43,63.5,39600.0,45.6256,45.6759,45.6112,45.6615,39600.0
2010-09-24 12:10:00,63.5,63.51,63.44,63.51,48800.0,45.6615,45.6687,45.6184,45.6687,48800.0
2010-09-24 12:20:00,63.5,63.53,63.47,63.53,43800.0,45.6615,45.6831,45.6399,45.6831,43800.0
2010-09-24 12:30:00,63.53,63.64,63.52,63.64,99800.0,45.6831,45.7622,45.6759,45.7622,99800.0
2010-09-24 12:40:00,63.64,63.71,63.63,63.69,89100.0,45.7622,45.8125,45.755,45.7981,89100.0
2010-09-24 12:50:00,63.7,63.82,63.69,63.81,139000.0,45.8053,45.8916,45.7981,45.8844,139000.0
2010-09-24 13:00:00,63.81,64.04,63.78,63.97,299600.0,45.8844,46.0498,45.8629,45.9995,299600.0
2010-09-24 13:10:00,63.97,63.97,63.84,63.87,98600.0,45.9995,45.9995,45.906,45.9276,98600.0
2010-09-24 13:20:00,63.86,63.9,63.84,63.88,41900.0,45.9204,45.9491,45.906,45.9348,41900.0
2010-09-24 13:30:00,63.89,64.04,63.87,64.01,88400.0,45.942,46.0498,45.9276,46.0282,88400.0
2010-09-24 13:40:00,64.01,64.19,63.99,64.1,203100.0,46.0282,46.1577,46.0139,46.093,203100.0
2010-09-24 13:50:00,64.1,64.11,63.94,63.95,63100.0,46.093,46.1002,45.9779,45.9851,63100.0
2010-09-24 14:00:00,63.95,64.03,63.95,64.01,48400.0,45.9851,46.0426,45.9851,46.0282,48400.0
2010-09-24 14:10:00,64.01,64.19,63.97,64.07,229000.0,46.0282,46.1577,45.9995,46.0714,229000.0
2010-09-24 14:20:00,64.07,64.16,64.06,64.15,71100.0,46.0714,46.1361,46.0642,46.1289,71100.0
2010-09-24 14:30:00,64.15,64.24,64.14,64.23,88100.0,46.1289,46.1936,46.1217,46.1864,88100.0
2010-09-24 14:40:00,64.24,64.31,64.18,64.19,111300.0,46.1936,46.244,46.1505,46.1577,111300.0
2010-09-24 14:50:00,64.19,64.19,64.11,64.15,100400.0,46.1577,46.1577,46.1002,46.1289,100400.0
2010-09-24 15:00:00,64.14,64.15,64.03,64.03,114000.0,46.1217,46.1289,46.0426,46.0426,114000.0
2010-09-24 15:10:00,64.03,64.1,64.02,64.08,85600.0,46.0426,46.093,46.0354,46.0786,85600.0
2010-09-24 15:20:00,64.08,64.09,64.0,64.02,89400.0,46.0786,46.0858,46.0211,46.0354,89400.0
2010-09-24 15:30:00,64.02,64.09,64.0,64.08,117500.0,46.0354,46.0858,46.0211,46.0786,117500.0
2010-09-24 15:40:00,64.08,64.11,64.02,64.05,156300.0,46.0786,46.1002,46.0354,46.057,156300.0
2010-09-24 15:50:00,64.05,64.1,63.99,64.07,287900.0,46.057,46.093,46.0139,46.0714,287900.0
2010-09-27 09:30:00,63.84,64.04,63.8,64.0,161100.0,45.906,46.0498,45.8772,46.0211,161100.0
2010-09-27 09:40:00,64.0,64.05,63.86,64.0,163500.0,46.0211,46.057,45.9204,46.0211,163500.0
2010-09-27 09:50:00,64.01,64.03,63.88,63.88,120900.0,46.0282,46.0426,45.9348,45.9348,120900.0
2010-09-27 10:00:00,63.87,64.05,63.86,64.02,104400.0,45.9276,46.057,45.9204,46.0354,104400.0
2010-09-27 10:10:00,64.0,64.05,63.99,64.04,101800.0,46.0211,46.057,46.0139,46.0498,101800.0
2010-09-27 10:20:00,64.04,64.14,63.95,64.1,93800.0,46.0498,46.1217,45.9851,46.093,93800.0
2010-09-27 10:30:00,64.09,64.09,63.96,64.0,79600.0,46.0858,46.0858,45.9923,46.0211,79600.0
2010-09-27 10:40:00,63.99,64.05,63.95,64.0,90400.0,46.0139,46.057,45.9851,46.0211,90400.0
2010-09-27 10:50:00,64.0,64.0,63.81,63.89,71300.0,46.0211,46.0211,45.8844,45.942,71300.0
2010-09-27 11:00:00,63.88,64.02,63.82,63.83,144400.0,45.9348,46.0354,45.8916,45.8988,144400.0
2010-09-27 11:10:00,63.83,63.85,63.66,63.75,75700.0,45.8988,45.9132,45.7766,45.8413,75700.0
2010-09-27 11:20:00,63.75,63.77,63.71,63.74,51900.0,45.8413,45.8557,45.8125,45.8341,51900.0
2010-09-27 11:30:00,63.74,63.79,63.71,63.74,46800.0,45.8341,45.8701,45.8125,45.8341,46800.0
2010-09-27 11:40:00,63.74,63.81,63.72,63.81,544000.0,45.8341,45.8844,45.8197,45.8844,544000.0
2010-09-27 11:50:00,63.81,63.91,63.8,63.9,85100.0,45.8844,45.9563,45.8772,45.9491,85100.0
2010-09-27 12:00:00,63.89,63.98,63.87,63.87,67000.0,45.942,46.0067,45.9276,45.9276,67000.0
2010-09-27 12:10:00,63.87,63.87,63.75,63.8,46500.0,45.9276,45.9276,45.8413,45.8772,46500.0
2010-09-27 12:20:00,63.81,63.81,63.72,63.78,31800.0,45.8844,45.8844,45.8197,45.8629,31800.0
2010-09-27 12:30:00,63.78,63.86,63.75,63.85,72500.0,45.8629,45.9204,45.8413,45.9132,72500.0
2010-09-27 12:40:00,63.84,63.85,63.79,63.8,22800.0,45.906,45.9132,45.8701,45.8772,22800.0
2010-09-27 12:50:00,63.82,63.82,63.72,63.72,35100.0,45.8916,45.8916,45.8197,45.8197,35100.0
2010-09-27 13:00:00,63.71,63.82,63.7,63.79,38200.0,45.8125,45.8916,45.8053,45.8701,38200.0
2010-09-27 13:10:00,63.8,63.83,63.73,63.74,29600.0,45.8772,45.8988,45.8269,45.8341,29600.0
2010-09-27 13:20:00,63.75,63.77,63.71,63.76,38000.0,45.8413,45.8557,45.8125,45.8485,38000.0
2010-09-27 13:30:00,63.75,63.8,63.72,63.8,30700.0,45.8413,45.8772,45.8197,45.8772,30700.0
2010-09-27 13:40:00,63.8,63.88,63.78,63.82,125900.0,45.8772,45.9348,45.8629,45.8916,125900.0
2010-09-27 13:50:00,63.81,63.91,63.81,63.9,46600.0,45.8844,45.9563,45.8844,45.9491,46600.0
2010-09-27 14:00:00,63.9,63.93,63.81,63.81,31300.0,45.9491,45.9707,45.8844,45.8844,31300.0
2010-09-27 14:10:00,63.82,63.85,63.79,63.81,38800.0,45.8916,45.9132,45.8701,45.8844,38800.0
2010-09-27 14:20:00,63.81,63.85,63.81,63.84,34000.0,45.8844,45.9132,45.8844,45.906,34000.0
2010-09-27 14:30:00,63.84,63.9,63.83,63.84,131100.0,45.906,45.9491,45.8988,45.906,131100.0
2010-09-27 14:40:00,63.85,63.88,63.82,63.88,59500.0,45.9132,45.9348,45.8916,45.9348,59500.0
2010-09-27 14:50:00,63.89,63.93,63.86,63.88,77200.0,45.942,45.9707,45.9204,45.9348,77200.0
2010-09-27 15:00:00,63.88,63.91,63.85,63.91,126900.0,45.9348,45.9563,45.9132,45.9563,126900.0
2010-09-27 15:10:00,63.91,63.91,63.84,63.87,67500.0,45.9563,45.9563,45.906,45.9276,67500.0
2010-09-27 15:20:00,63.86,63.92,63.86,63.9,65100.0,45.9204,45.9635,45.9204,45.9491,65100.0
2010-09-27 15:30:00,63.9,63.9,63.82,63.83,99200.0,45.9491,45.9491,45.8916,45.8988,99200.0
2010-09-27 15:40:00,63.83,63.9,63.82,63.87,493300.0,45.8988,45.9491,45.8916,45.9276,493300.0
2010-09-27 15:50:00,63.87,63.88,63.63,63.73,757400.0,45.9276,45.9348,45.755,45.8269,757400.0
2010-09-28 09:30:00,63.86,64.28,63.69,63.95,203500.0,45.9204,46.2224,45.7981,45.9851,203500.0
2010-09-28 09:40:00,63.96,64.0,63.74,63.85,253000.0,45.9923,46.0211,45.8341,45.9132,253000.0
2010-09-28 09:50:00,63.85,63.93,63.76,63.9,323100.0,45.9132,45.9707,45.8485,45.9491,323100.0
2010-09-28 10:00:00,63.89,64.05,63.83,63.93,436700.0,45.942,46.057,45.8988,45.9707,436700.0
2010-09-28 10:10:00,63.94,64.09,63.85,64.0,142200.0,45.9779,46.0858,45.9132,46.0211,142200.0
2010-09-28 10:20:00,64.0,64.17,63.95,64.02,84100.0,46.0211,46.1433,45.9851,46.0354,84100.0
2010-09-28 10:30:00,64.02,64.22,64.0,64.18,109700.0,46.0354,46.1793,46.0211,46.1505,109700.0
2010-09-28 10:40:00,64.19,64.32,64.16,64.22,69900.0,46.1577,46.2512,46.1361,46.1793,69900.0
2010-09-28 10:50:00,64.23,64.37,64.18,64.34,101800.0,46.1864,46.2871,46.1505,46.2655,101800.0
2010-09-28 11:00:00,64.34,64.37,64.21,64.28,114800.0,46.2655,46.2871,46.1721,46.2224,114800.0
2010-09-28 11:10:00,64.28,64.35,64.23,64.31,40500.0,46.2224,46.2727,46.1864,46.244,40500.0
2010-09-28 11:20:00,64.31,64.43,64.24,64.38,57500.0,46.244,46.3303,46.1936,46.2943,57500.0
2010-09-28 11:30:00,64.38,64.45,64.38,64.4,46200.0,46.2943,46.3446,46.2943,46.3087,46200.0
2010-09-28 11:40:00,64.4,64.46,64.32,64.4,60300.0,46.3087,46.3518,46.2512,46.3087,60300.0
2010-09-28 11:50:00,64.39,64.39,64.29,64.33,27300.0,46.3015,46.3015,46.2296,46.2584,27300.0
2010-09-28 12:00:00,64.33,64.33,64.19,64.24,48000.0,46.2584,46.2584,46.1577,46.1936,48000.0
2010-09-28 12:10:00,64.24,64.24,64.19,64.21,40500.0,46.1936,46.1936,46.1577,46.1721,40500.0
2010-09-28 12:20:00,64.2,64.36,64.2,64.26,60000.0,46.1649,46.2799,46.1649,46.208,60000.0
2010-09-28 12:30:00,64.27,64.32,64.22,64.3,27800.0,46.2152,46.2512,46.1793,46.2368,27800.0
2010-09-28 12:40:00,64.3,64.35,64.29,64.31,20300.0,46.2368,46.2727,46.2296,46.244,20300.0
2010-09-28 12:50:00,64.31,64.35,64.3,64.34,19100.0,46.244,46.2727,46.2368,46.2655,19100.0
2010-09-28 13:00:00,64.34,64.44,64.29,64.44,95600.0,46.2655,46.3375,46.2296,46.3375,95600.0
2010-09-28 13:10:00,64.44,64.59,64.39,64.56,118200.0,46.3375,46.4453,46.3015,46.4237,118200.0
2010-09-28 13:20:00,64.56,64.62,64.54,64.6,43500.0,46.4237,46.4669,46.4094,46.4525,43500.0
2010-09-28 13:30:00,64.6,64.74,64.58,64.73,96900.0,46.4525,46.5532,46.4381,46.546,96900.0
2010-09-28 13:40:00,64.73,64.85,64.71,64.84,144600.0,46.546,46.6323,46.5316,46.6251,144600.0
2010-09-28 13:50:00,64.85,65.11,64.85,65.05,245000.0,46.6323,46.8192,46.6323,46.7761,245000.0
2010-09-28 14:00:00,65.04,65.04,64.96,65.03,161200.0,46.7689,46.7689,46.7114,46.7617,161200.0
2010-09-28 14:10:00,65.03,65.09,64.95,64.95,95000.0,46.7617,46.8049,46.7042,46.7042,95000.0
2010-09-28 14:20:00,64.94,64.96,64.78,64.8,72900.0,46.697,46.7114,46.5819,46.5963,72900.0
2010-09-28 14:30:00,64.79,64.8,64.72,64.76,118100.0,46.5891,46.5963,46.5388,46.5676,118100.0
2010-09-28 14:40:00,64.76,64.81,64.65,64.66,146700.0,46.5676,46.6035,46.4885,46.4956,146700.0
2010-09-28 14:50:00,64.67,64.68,64.54,64.57,176900.0,46.5028,46.51,46.4094,46.4309,176900.0
2010-09-28 15:00:00,64.57,64.61,64.48,64.61,189200.0,46.4309,46.4597,46.3662,46.4597,189200.0
2010-09-28 15:10:00,64.6,64.75,64.57,64.68,169000.0,46.4525,46.5604,46.4309,46.51,169000.0
2010-09-28 15:20:00,64.68,64.68,64.56,64.57,106900.0,46.51,46.51,46.4237,46.4309,106900.0
2010-09-28 15:30:00,64.58,64.76,64.54,64.76,140900.0,46.4381,46.5676,46.4094,46.5676,140900.0
2010-09-28 15:40:00,64.77,65.02,64.74,64.98,358200.0,46.5747,46.7545,46.5532,46.7258,358200.0
2010-09-28 15:50:00,64.97,65.04,64.91,65.01,437200.0,46.7186,46.7689,46.6754,46.7473,437200.0
2010-09-29 09:30:00,64.91,65.22,64.84,65.09,248900.0,46.6754,46.8983,46.6251,46.8049,248900.0
2010-09-29 09:40:00,65.1,65.18,64.89,64.91,158600.0,46.812,46.8696,46.661,46.6754,158600.0
2010-09-29 09:50:00,64.91,65.0,64.86,64.9,199900.0,46.6754,46.7401,46.6395,46.6682,199900.0
2010-09-29 10:00:00,64.9,64.97,64.8,64.89,179700.0,46.6682,46.7186,46.5963,46.661,179700.0
2010-09-29 10:10:00,64.89,64.89,64.61,64.62,130900.0,46.661,46.661,46.4597,46.4669,130900.0
2010-09-29 10:20:00,64.62,64.7,64.54,64.61,115100.0,46.4669,46.5244,46.4094,46.4597,115100.0
2010-09-29 10:30:00,64.61,64.76,64.61,64.75,86000.0,46.4597,46.5676,46.4597,46.5604,86000.0
2010-09-29 10:40:00,64.75,64.79,64.65,64.77,83100.0,46.5604,46.5891,46.4885,46.5747,83100.0
2010-09-29 10:50:00,64.76,64.76,64.67,64.7,54100.0,46.5676,46.5676,46.5028,46.5244,54100.0
2010-09-29 11:00:00,64.7,64.73,64.64,64.66,76600.0,46.5244,46.546,46.4813,46.4956,76600.0
2010-09-29 11:10:00,64.66,64.71,64.61,64.61,42300.0,46.4956,46.5316,46.4597,46.4597,42300.0
2010-09-29 11:20:00,64.6,64.66,64.57,64.62,42500.0,46.4525,46.4956,46.4309,46.4669,42500.0
2010-09-29 11:30:00,64.63,64.71,64.62,64.68,30000.0,46.4741,46.5316,46.4669,46.51,30000.0
2010-09-29 11:40:00,64.68,64.7,64.62,64.62,29200.0,46.51,46.5244,46.4669,46.4669,29200.0
2010-09-29 11:50:00,64.63,64.72,64.6,64.7,38000.0,46.4741,46.5388,46.4525,46.5244,38000.0
2010-09-29 12:00:00,64.7,64.71,64.59,64.67,83700.0,46.5244,46.5316,46.4453,46.5028,83700.0
2010-09-29 12:10:00,64.67,64.68,64.61,64.63,31000.0,46.5028,46.51,46.4597,46.4741,31000.0
2010-09-29 12:20:00,64.63,64.66,64.56,64.57,53600.0,46.4741,46.4956,46.4237,46.4309,53600.0
2010-09-29 12:30:00,64.57,64.58,64.39,64.48,109800.0,46.4309,46.4381,46.3015,46.3662,109800.0
2010-09-29 12:40:00,64.48,64.54,64.47,64.51,62000.0,46.3662,46.4094,46.359,46.3878,62000.0
2010-09-29 12:50:00,64.51,64.65,64.5,64.63,48700.0,46.3878,46.4885,46.3806,46.4741,48700.0
2010-09-29 13:00:00,64.62,64.64,64.52,64.53,45700.0,46.4669,46.4813,46.395,46.4022,45700.0
2010-09-29 13:10:00,64.53,64.65,64.53,64.65,28100.0,46.4022,46.4885,46.4022,46.4885,28100.0
2010-09-29 13:20:00,64.64,64.65,64.58,64.58,25800.0,46.4813,46.4885,46.4381,46.4381,25800.0
2010-09-29 13:30:00,64.58,64.66,64.54,64.57,66400.0,46.4381,46.4956,46.4094,46.4309,66400.0
2010-09-29 13:40:00,64.57,64.71,64.54,64.7,74900.0,46.4309,46.5316,46.4094,46.5244,74900.0
2010-09-29 13:50:00,64.7,64.85,64.68,64.78,79000.0,46.5244,46.6323,46.51,46.5819,79000.0
2010-09-29 14:00:00,64.78,64.83,64.73,64.74,65300.0,46.5819,46.6179,46.546,46.5532,65300.0
2010-09-29 14:10:00,64.74,64.89,64.73,64.82,54900.0,46.5532,46.661,46.546,46.6107,54900.0
2010-09-29 14:20:00,64.82,64.84,64.73,64.76,45500.0,46.6107,46.6251,46.546,46.5676,45500.0
2010-09-29 14:30:00,64.74,64.77,64.71,64.73,46900.0,46.5532,46.5747,46.5316,46.546,46900.0
2010-09-29 14:40:00,64.73,64.77,64.71,64.71,54600.0,46.546,46.5747,46.5316,46.5316,54600.0
2010-09-29 14:50:00,64.71,64.77,64.7,64.75,36600.0,46.5316,46.5747,46.5244,46.5604,36600.0
2010-09-29 15:00:00,64.75,64.75,64.6,64.61,62600.0,46.5604,46.5604,46.4525,46.4597,62600.0
2010-09-29 15:10:00,64.61,64.61,64.47,64.51,162300.0,46.4597,46.4597,46.359,46.3878,162300.0
2010-09-29 15:20:00,64.51,64.58,64.47,64.57,85000.0,46.3878,46.4381,46.359,46.4309,85000.0
2010-09-29 15:30:00,64.58,64.66,64.53,64.64,82200.0,46.4381,46.4956,46.4022,46.4813,82200.0
2010-09-29 15:40:00,64.64,64.71,64.58,64.7,104700.0,46.4813,46.5316,46.4381,46.5244,104700.0
2010-09-29 15:50:00,64.7,64.74,64.65,64.68,167600.0,46.5244,46.5532,46.4885,46.51,167600.0
2010-09-30 09:30:00,64.87,65.0,64.61,64.63,183400.0,46.6467,46.7401,46.4597,46.4741,183400.0
2010-09-30 09:40:00,64.63,64.98,64.59,64.83,168500.0,46.4741,46.7258,46.4453,46.6179,168500.0
2010-09-30 09:50:00,64.83,64.83,64.56,64.64,119400.0,46.6179,46.6179,46.4237,46.4813,119400.0
2010-09-30 10:00:00,64.64,64.69,64.53,64.63,106200.0,46.4813,46.5172,46.4022,46.4741,106200.0
2010-09-30 10:10:00,64.63,64.72,64.49,64.65,125000.0,46.4741,46.5388,46.3734,46.4885,125000.0
2010-09-30 10:20:00,64.64,64.67,64.56,64.64,98800.0,46.4813,46.5028,46.4237,46.4813,98800.0
2010-09-30 10:30:00,64.64,64.76,64.62,64.62,103200.0,46.4813,46.5676,46.4669,46.4669,103200.0
2010-09-30 10:40:00,64.61,64.61,64.41,64.47,111400.0,46.4597,46.4597,46.3159,46.359,111400.0
2010-09-30 10:50:00,64.46,64.54,64.29,64.33,133500.0,46.3518,46.4094,46.2296,46.2584,133500.0
2010-09-30 11:00:00,64.32,64.47,64.3,64.36,88500.0,46.2512,46.359,46.2368,46.2799,88500.0
2010-09-30 11:10:00,64.37,64.44,64.33,64.39,63300.0,46.2871,46.3375,46.2584,46.3015,63300.0
2010-09-30 11:20:00,64.39,64.4,64.18,64.27,146500.0,46.3015,46.3087,46.1505,46.2152,146500.0
2010-09-30 11:30:00,64.27,64.38,64.25,64.32,84800.0,46.2152,46.2943,46.2008,46.2512,84800.0
2010-09-30 11:40:00,64.32,64.36,64.29,64.33,52100.0,46.2512,46.2799,46.2296,46.2584,52100.0
2010-09-30 11:50:00,64.33,64.37,64.28,64.32,107700.0,46.2584,46.2871,46.2224,46.2512,107700.0
2010-09-30 12:00:00,64.3,64.3,64.07,64.18,81900.0,46.2368,46.2368,46.0714,46.1505,81900.0
2010-09-30 12:10:00,64.18,64.21,64.14,64.16,44000.0,46.1505,46.1721,46.1217,46.1361,44000.0
2010-09-30 12:20:00,64.16,64.21,64.12,64.13,59800.0,46.1361,46.1721,46.1073,46.1145,59800.0
2010-09-30 12:30:00,64.13,64.22,64.09,64.11,136300.0,46.1145,46.1793,46.0858,46.1002,136300.0
2010-09-30 12:40:00,64.1,64.2,64.09,64.18,94800.0,46.093,46.1649,46.0858,46.1505,94800.0
2010-09-30 12:50:00,64.18,64.39,64.18,64.39,99200.0,46.1505,46.3015,46.1505,46.3015,99200.0
2010-09-30 13:00:00,64.39,64.46,64.35,64.46,64600.0,46.3015,46.3518,46.2727,46.3518,64600.0
2010-09-30 13:10:00,64.45,64.54,64.44,64.54,75200.0,46.3446,46.4094,46.3375,46.4094,75200.0
2010-09-30 13:20:00,64.54,64.6,64.48,64.58,43200.0,46.4094,46.4525,46.3662,46.4381,43200.0
2010-09-30 13:30:00,64.57,64.61,64.48,64.5,44600.0,46.4309,46.4597,46.3662,46.3806,44600.0
2010-09-30 13:40:00,64.5,64.57,64.47,64.5,40900.0,46.3806,46.4309,46.359,46.3806,40900.0
2010-09-30 13:50:00,64.49,64.57,64.46,64.56,42800.0,46.3734,46.4309,46.3518,46.4237,42800.0
2010-09-30 14:00:00,64.56,64.61,64.53,64.54,42300.0,46.4237,46.4597,46.4022,46.4094,42300.0
2010-09-30 14:10:00,64.54,64.54,64.4,64.44,58800.0,46.4094,46.4094,46.3087,46.3375,58800.0
2010-09-30 14:20:00,64.44,64.56,64.44,64.55,41700.0,46.3375,46.4237,46.3375,46.4166,41700.0
2010-09-30 14:30:00,64.56,64.64,64.54,64.6,49900.0,46.4237,46.4813,46.4094,46.4525,49900.0
2010-09-30 14:40:00,64.6,64.66,64.59,64.6,56800.0,46.4525,46.4956,46.4453,46.4525,56800.0
2010-09-30 14:50:00,64.6,64.69,64.59,64.59,71200.0,46.4525,46.5172,46.4453,46.4453,71200.0
2010-09-30 15:00:00,64.6,64.63,64.53,64.63,94000.0,46.4525,46.4741,46.4022,46.4741,94000.0
2010-09-30 15:10:00,64.63,64.64,64.5,64.53,103400.0,46.4741,46.4813,46.3806,46.4022,103400.0
2010-09-30 15:20:00,64.52,64.68,64.51,64.65,84100.0,46.395,46.51,46.3878,46.4885,84100.0
2010-09-30 15:30:00,64.65,64.68,64.53,64.54,67300.0,46.4885,46.51,46.4022,46.4094,67300.0
2010-09-30 15:40:00,64.54,64.6,64.49,64.55,81200.0,46.4094,46.4525,46.3734,46.4166,81200.0
2010-09-30 15:50:00,64.56,64.61,64.47,64.5,244900.0,46.4237,46.4597,46.359,46.3806,244900.0
2010-10-01 09:30:00,64.92,65.01,64.83,65.0,262300.0,46.6826,46.7473,46.6179,46.7401,262300.0
2010-10-01 09:40:00,64.99,65.12,64.96,65.05,115900.0,46.7329,46.8264,46.7114,46.7761,115900.0
2010-10-01 09:50:00,65.05,65.09,64.87,65.01,140500.0,46.7761,46.8049,46.6467,46.7473,140500.0
2010-10-01 10:00:00,65.0,65.09,64.74,64.79,271100.0,46.7401,46.8049,46.5532,46.5891,271100.0
2010-10-01 10:10:00,64.78,64.91,64.77,64.81,140100.0,46.5819,46.6754,46.5747,46.6035,140100.0
2010-10-01 10:20:00,64.81,64.83,64.5,64.68,236100.0,46.6035,46.6179,46.3806,46.51,236100.0
2010-10-01 10:30:00,64.68,64.73,64.56,64.59,166800.0,46.51,46.546,46.4237,46.4453,166800.0
2010-10-01 10:40:00,64.59,64.76,64.52,64.74,101400.0,46.4453,46.5676,46.395,46.5532,101400.0
2010-10-01 10:50:00,64.75,64.77,64.67,64.72,56600.0,46.5604,46.5747,46.5028,46.5388,56600.0
2010-10-01 11:00:00,64.72,64.8,64.6,64.78,76300.0,46.5388,46.5963,46.4525,46.5819,76300.0
2010-10-01 11:10:00,64.77,64.9,64.75,64.81,70500.0,46.5747,46.6682,46.5604,46.6035,70500.0
2010-10-01 11:20:00,64.82,64.83,64.67,64.72,45300.0,46.6107,46.6179,46.5028,46.5388,45300.0
2010-10-01 11:30:00,64.72,64.84,64.69,64.8,60900.0,46.5388,46.6251,46.5172,46.5963,60900.0
2010-10-01 11:40:00,64.8,64.93,64.79,64.93,44600.0,46.5963,46.6898,46.5891,46.6898,44600.0
2010-10-01 11:50:00,64.94,64.97,64.93,64.94,43200.0,46.697,46.7186,46.6898,46.697,43200.0
2010-10-01 12:00:00,64.95,65.03,64.94,65.01,68800.0,46.7042,46.7617,46.697,46.7473,68800.0
2010-10-01 12:10:00,65.01,65.01,64.94,64.96,47900.0,46.7473,46.7473,46.697,46.7114,47900.0
2010-10-01 12:20:00,64.97,64.98,64.89,64.93,51900.0,46.7186,46.7258,46.661,46.6898,51900.0
2010-10-01 12:30:00,64.93,64.93,64.83,64.87,35900.0,46.6898,46.6898,46.6179,46.6467,35900.0
2010-10-01 12:40:00,64.86,64.88,64.79,64.82,27200.0,46.6395,46.6538,46.5891,46.6107,27200.0
2010-10-01 12:50:00,64.82,64.96,64.82,64.96,38600.0,46.6107,46.7114,46.6107,46.7114,38600.0
2010-10-01 13:00:00,64.96,65.03,64.91,65.02,64600.0,46.7114,46.7617,46.6754,46.7545,64600.0
2010-10-01 13:10:00,65.02,65.09,65.01,65.08,54200.0,46.7545,46.8049,46.7473,46.7977,54200.0
2010-10-01 13:20:00,65.07,65.14,65.03,65.14,99700.0,46.7905,46.8408,46.7617,46.8408,99700.0
2010-10-01 13:30:00,65.13,65.14,65.0,65.01,96500.0,46.8336,46.8408,46.7401,46.7473,96500.0
2010-10-01 13:40:00,65.01,65.09,64.98,65.07,82800.0,46.7473,46.8049,46.7258,46.7905,82800.0
2010-10-01 13:50:00,65.08,65.1,65.04,65.08,45600.0,46.7977,46.812,46.7689,46.7977,45600.0
2010-10-01 14:00:00,65.09,65.13,65.07,65.12,52200.0,46.8049,46.8336,46.7905,46.8264,52200.0
2010-10-01 14:10:00,65.12,65.17,65.11,65.14,43500.0,46.8264,46.8624,46.8192,46.8408,43500.0
2010-10-01 14:20:00,65.15,65.18,65.08,65.1,65600.0,46.848,46.8696,46.7977,46.812,65600.0
2010-10-01 14:30:00,65.1,65.12,65.04,65.06,114400.0,46.812,46.8264,46.7689,46.7833,114400.0
2010-10-01 14:40:00,65.06,65.11,65.02,65.09,94800.0,46.7833,46.8192,46.7545,46.8049,94800.0
2010-10-01 14:50:00,65.09,65.15,65.08,65.11,89600.0,46.8049,46.848,46.7977,46.8192,89600.0
2010-10-01 15:00:00,65.12,65.21,65.06,65.2,141400.0,46.8264,46.8911,46.7833,46.884,141400.0
2010-10-01 15:10:00,65.19,65.25,65.15,65.2,116800.0,46.8768,46.9199,46.848,46.884,116800.0
2010-10-01 15:20:00,65.21,65.21,65.14,65.16,83800.0,46.8911,46.8911,46.8408,46.8552,83800.0
2010-10-01 15:30:00,65.15,65.2,65.13,65.14,72700.0,46.848,46.884,46.8336,46.8408,72700.0
2010-10-01 15:40:00,65.14,65.15,65.07,65.07,100200.0,46.8408,46.848,46.7905,46.7905,100200.0
2010-10-01 15:50:00,65.07,65.11,65.02,65.04,195000.0,46.7905,46.8192,46.7545,46.7689,195000.0
2010-10-04 09:30:00,65.06,65.07,64.87,64.93,143200.0,46.7833,46.7905,46.6467,46.6898,143200.0
2010-10-04 09:40:00,64.93,65.18,64.93,65.16,184600.0,46.6898,46.8696,46.6898,46.8552,184600.0
2010-10-04 09:50:00,65.16,65.19,64.91,64.93,104800.0,46.8552,46.8768,46.6754,46.6898,104800.0
2010-10-04 10:00:00,64.96,65.13,64.8,65.12,129300.0,46.7114,46.8336,46.5963,46.8264,129300.0
2010-10-04 10:10:00,65.1,65.2,65.03,65.19,52900.0,46.812,46.884,46.7617,46.8768,52900.0
2010-10-04 10:20:00,65.19,65.24,65.13,65.16,45200.0,46.8768,46.9127,46.8336,46.8552,45200.0
2010-10-04 10:30:00,65.15,65.24,64.99,65.01,80700.0,46.848,46.9127,46.7329,46.7473,80700.0
2010-10-04 10:40:00,64.97,65.0,64.88,64.97,123200.0,46.7186,46.7401,46.6538,46.7186,123200.0
2010-10-04 10:50:00,64.97,65.1,64.95,65.05,138900.0,46.7186,46.812,46.7042,46.7761,138900.0
2010-10-04 11:00:00,65.05,65.06,64.88,64.93,87400.0,46.7761,46.7833,46.6538,46.6898,87400.0
2010-10-04 11:10:00,64.95,64.95,64.75,64.8,124300.0,46.7042,46.7042,46.5604,46.5963,124300.0
2010-10-04 11:20:00,64.79,64.79,64.58,64.62,163500.0,46.5891,46.5891,46.4381,46.4669,163500.0
2010-10-04 11:30:00,64.62,64.75,64.57,64.74,123200.0,46.4669,46.5604,46.4309,46.5532,123200.0
2010-10-04 11:40:00,64.74,64.92,64.73,64.89,106300.0,46.5532,46.6826,46.546,46.661,106300.0
2010-10-04 11:50:00,64.89,64.97,64.8,64.81,72700.0,46.661,46.7186,46.5963,46.6035,72700.0
2010-10-04 12:00:00,64.79,64.82,64.66,64.67,101700.0,46.5891,46.6107,46.4956,46.5028,101700.0
2010-10-04 12:10:00,64.68,64.78,64.67,64.75,99000.0,46.51,46.5819,46.5028,46.5604,99000.0
2010-10-04 12:20:00,64.75,64.8,64.74,64.8,62600.0,46.5604,46.5963,46.5532,46.5963,62600.0
2010-10-04 12:30:00,64.79,64.81,64.7,64.73,38000.0,46.5891,46.6035,46.5244,46.546,38000.0
2010-10-04 12:40:00,64.74,64.76,64.68,64.73,68700.0,46.5532,46.5676,46.51,46.546,68700.0
2010-10-04 12:50:00,64.73,64.79,64.72,64.79,32100.0,46.546,46.5891,46.5388,46.5891,32100.0
2010-10-04 13:00:00,64.79,64.92,64.79,64.88,44900.0,46.5891,46.6826,46.5891,46.6538,44900.0
2010-10-04 13:10:00,64.87,64.89,64.81,64.84,21700.0,46.6467,46.661,46.6035,46.6251,21700.0
2010-10-04 13:20:00,64.83,64.83,64.72,64.74,82200.0,46.6179,46.6179,46.5388,46.5532,82200.0
2010-10-04 13:30:00,64.75,64.75,64.64,64.66,60900.0,46.5604,46.5604,46.4813,46.4956,60900.0
2010-10-04 13:40:00,64.67,64.7,64.62,64.68,56500.0,46.5028,46.5244,46.4669,46.51,56500.0
2010-10-04 13:50:00,64.68,64.74,64.67,64.72,58800.0,46.51,46.5532,46.5028,46.5388,58800.0
2010-10-04 14:00:00,64.72,64.73,64.65,64.72,56200.0,46.5388,46.546,46.4885,46.5388,56200.0
2010-10-04 14:10:00,64.72,64.74,64.62,64.63,53400.0,46.5388,46.5532,46.4669,46.4741,53400.0
2010-10-04 14:20:00,64.63,64.64,64.55,64.57,71400.0,46.4741,46.4813,46.4166,46.4309,71400.0
2010-10-04 14:30:00,64.57,64.73,64.56,64.7,75500.0,46.4309,46.546,46.4237,46.5244,75500.0
2010-10-04 14:40:00,64.7,64.77,64.7,64.72,71900.0,46.5244,46.5747,46.5244,46.5388,71900.0
2010-10-04 14:50:00,64.71,64.76,64.7,64.74,85900.0,46.5316,46.5676,46.5244,46.5532,85900.0
2010-10-04 15:00:00,64.74,64.8,64.71,64.74,101200.0,46.5532,46.5963,46.5316,46.5532,101200.0
2010-10-04 15:10:00,64.74,64.76,64.65,64.71,119900.0,46.5532,46.5676,46.4885,46.5316,119900.0
2010-10-04 15:20:00,64.71,64.84,64.68,64.74,203600.0,46.5316,46.6251,46.51,46.5532,203600.0
2010-10-04 15:30:00,64.75,64.79,64.71,64.72,173500.0,46.5604,46.5891,46.5316,46.5388,173500.0
2010-10-04 15:40:00,64.72,64.76,64.65,64.67,258900.0,46.5388,46.5676,46.4885,46.5028,258900.0
2010-10-04 15:50:00,64.66,64.69,64.53,64.56,622600.0,46.4956,46.5172,46.4022,46.4237,622600.0
2010-10-05 09:30:00,65.0,65.0,64.68,64.68,253800.0,46.7401,46.7401,46.51,46.51,253800.0
2010-10-05 09:40:00,64.69,64.7,64.48,64.5,346800.0,46.5172,46.5244,46.3662,46.3806,346800.0
2010-10-05 09:50:00,64.5,64.7,64.33,64.61,262300.0,46.3806,46.5244,46.2584,46.4597,262300.0
2010-10-05 10:00:00,64.63,64.99,64.52,64.71,192200.0,46.4741,46.7329,46.395,46.5316,192200.0
2010-10-05 10:10:00,64.71,64.71,64.42,64.62,185000.0,46.5316,46.5316,46.3231,46.4669,185000.0
2010-10-05 10:20:00,64.62,64.82,64.6,64.78,100700.0,46.4669,46.6107,46.4525,46.5819,100700.0
2010-10-05 10:30:00,64.78,64.96,64.78,64.89,169100.0,46.5819,46.7114,46.5819,46.661,169100.0
2010-10-05 10:40:00,64.89,64.92,64.82,64.82,87000.0,46.661,46.6826,46.6107,46.6107,87000.0
2010-10-05 10:50:00,64.83,64.9,64.82,64.86,74300.0,46.6179,46.6682,46.6107,46.6395,74300.0
2010-10-05 11:00:00,64.87,64.95,64.84,64.85,83200.0,46.6467,46.7042,46.6251,46.6323,83200.0
2010-10-05 11:10:00,64.85,64.9,64.82,64.85,82400.0,46.6323,46.6682,46.6107,46.6323,82400.0
2010-10-05 11:20:00,64.85,64.85,64.68,64.69,91600.0,46.6323,46.6323,46.51,46.5172,91600.0
2010-10-05 11:30:00,64.69,64.77,64.64,64.75,130600.0,46.5172,46.5747,46.4813,46.5604,130600.0
2010-10-05 11:40:00,64.74,64.84,64.74,64.77,142300.0,46.5532,46.6251,46.5532,46.5747,142300.0
2010-10-05 11:50:00,64.78,64.96,64.77,64.92,48600.0,46.5819,46.7114,46.5747,46.6826,48600.0
2010-10-05 12:00:00,64.91,65.0,64.9,64.97,57900.0,46.6754,46.7401,46.6682,46.7186,57900.0
2010-10-05 12:10:00,64.97,65.0,64.93,65.0,38900.0,46.7186,46.7401,46.6898,46.7401,38900.0
2010-10-05 12:20:00,64.99,65.0,64.92,64.95,59200.0,46.7329,46.7401,46.6826,46.7042,59200.0
2010-10-05 12:30:00,64.95,64.96,64.85,64.9,59500.0,46.7042,46.7114,46.6323,46.6682,59500.0
2010-10-05 12:40:00,64.89,64.95,64.89,64.94,42800.0,46.661,46.7042,46.661,46.697,42800.0
2010-10-05 12:50:00,64.94,64.95,64.88,64.88,48100.0,46.697,46.7042,46.6538,46.6538,48100.0
2010-10-05 13:00:00,64.88,64.88,64.78,64.79,98400.0,46.6538,46.6538,46.5819,46.5891,98400.0
2010-10-05 13:10:00,64.79,64.86,64.78,64.79,55600.0,46.5891,46.6395,46.5819,46.5891,55600.0
2010-10-05 13:20:00,64.78,64.81,64.69,64.75,91200.0,46.5819,46.6035,46.5172,46.5604,91200.0
2010-10-05 13:30:00,64.75,64.77,64.66,64.69,110400.0,46.5604,46.5747,46.4956,46.5172,110400.0
2010-10-05 13:40:00,64.69,64.7,64.51,64.52,123900.0,46.5172,46.5244,46.3878,46.395,123900.0
2010-10-05 13:50:00,64.51,64.69,64.51,64.65,64500.0,46.3878,46.5172,46.3878,46.4885,64500.0
2010-10-05 14:00:00,64.65,64.7,64.65,64.66,69000.0,46.4885,46.5244,46.4885,46.4956,69000.0
2010-10-05 14:10:00,64.66,64.73,64.51,64.52,134000.0,46.4956,46.546,46.3878,46.395,134000.0
2010-10-05 14:20:00,64.53,64.64,64.52,64.64,68600.0,46.4022,46.4813,46.395,46.4813,68600.0
2010-10-05 14:30:00,64.64,64.66,64.54,64.55,111000.0,46.4813,46.4956,46.4094,46.4166,111000.0
2010-10-05 14:40:00,64.55,64.61,64.52,64.52,101300.0,46.4166,46.4597,46.395,46.395,101300.0
2010-10-05 14:50:00,64.53,64.53,64.43,64.52,174600.0,46.4022,46.4022,46.3303,46.395,174600.0
2010-10-05 15:00:00,64.52,64.62,64.51,64.62,119800.0,46.395,46.4669,46.3878,46.4669,119800.0
2010-10-05 15:10:00,64.62,64.67,64.59,64.6,169100.0,46.4669,46.5028,46.4453,46.4525,169100.0
2010-10-05 15:20:00,64.61,64.62,64.55,64.58,164300.0,46.4597,46.4669,46.4166,46.4381,164300.0
2010-10-05 15:30:00,64.58,64.7,64.57,64.65,158300.0,46.4381,46.5244,46.4309,46.4885,158300.0
2010-10-05 15:40:00,64.65,64.79,64.65,64.74,293400.0,46.4885,46.5891,46.4885,46.5532,293400.0
2010-10-05 15:50:00,64.74,64.8,64.58,64.74,571100.0,46.5532,46.5963,46.4381,46.5532,571100.0
2010-10-06 09:30:00,63.0,64.15,62.81,64.05,1012700.0,45.302,46.1289,45.1654,46.057,1012700.0
2010-10-06 09:40:00,64.05,64.06,63.65,63.79,577200.0,46.057,46.0642,45.7694,45.8701,577200.0
2010-10-06 09:50:00,63.79,64.11,63.72,64.0,720100.0,45.8701,46.1002,45.8197,46.0211,720100.0
2010-10-06 10:00:00,64.01,64.27,63.99,64.02,314000.0,46.0282,46.2152,46.0139,46.0354,314000.0
2010-10-06 10:10:00,64.03,64.19,63.78,63.93,269800.0,46.0426,46.1577,45.8629,45.9707,269800.0
2010-10-06 10:20:00,63.94,64.1,63.83,63.87,352700.0,45.9779,46.093,45.8988,45.9276,352700.0
2010-10-06 10:30:00,63.87,63.98,63.84,63.94,287100.0,45.9276,46.0067,45.906,45.9779,287100.0
2010-10-06 10:40:00,63.93,64.1,63.92,63.93,299900.0,45.9707,46.093,45.9635,45.9707,299900.0
2010-10-06 10:50:00,63.94,63.94,63.65,63.74,283100.0,45.9779,45.9779,45.7694,45.8341,283100.0
2010-10-06 11:00:00,63.74,63.81,63.58,63.7,220300.0,45.8341,45.8844,45.719,45.8053,220300.0
2010-10-06 11:10:00,63.7,63.71,63.58,63.67,200200.0,45.8053,45.8125,45.719,45.7838,200200.0
2010-10-06 11:20:00,63.67,63.84,63.67,63.83,112900.0,45.7838,45.906,45.7838,45.8988,112900.0
2010-10-06 11:30:00,63.82,63.88,63.59,63.59,222000.0,45.8916,45.9348,45.7262,45.7262,222000.0
2010-10-06 11:40:00,63.59,63.59,63.34,63.54,380000.0,45.7262,45.7262,45.5465,45.6903,380000.0
2010-10-06 11:50:00,63.54,63.72,63.54,63.7,161000.0,45.6903,45.8197,45.6903,45.8053,161000.0
2010-10-06 12:00:00,63.7,63.94,63.7,63.85,208800.0,45.8053,45.9779,45.8053,45.9132,208800.0
2010-10-06 12:10:00,63.85,63.92,63.76,63.83,130700.0,45.9132,45.9635,45.8485,45.8988,130700.0
2010-10-06 12:20:00,63.81,63.96,63.81,63.85,122300.0,45.8844,45.9923,45.8844,45.9132,122300.0
2010-10-06 12:30:00,63.85,64.05,63.82,64.01,273900.0,45.9132,46.057,45.8916,46.0282,273900.0
2010-10-06 12:40:00,64.01,64.34,64.01,64.33,266900.0,46.0282,46.2655,46.0282,46.2584,266900.0
2010-10-06 12:50:00,64.32,64.33,64.12,64.13,102500.0,46.2512,46.2584,46.1073,46.1145,102500.0
2010-10-06 13:00:00,64.12,64.2,64.07,64.18,60100.0,46.1073,46.1649,46.0714,46.1505,60100.0
2010-10-06 13:10:00,64.18,64.4,64.18,64.34,116400.0,46.1505,46.3087,46.1505,46.2655,116400.0
2010-10-06 13:20:00,64.35,64.46,64.28,64.38,82800.0,46.2727,46.3518,46.2224,46.2943,82800.0
2010-10-06 13:30:00,64.38,64.62,64.38,64.6,312100.0,46.2943,46.4669,46.2943,46.4525,312100.0
2010-10-06 13:40:00,64.59,64.82,64.59,64.74,384400.0,46.4453,46.6107,46.4453,46.5532,384400.0
2010-10-06 13:50:00,64.75,64.81,64.5,64.61,238500.0,46.5604,46.6035,46.3806,46.4597,238500.0
2010-10-06 14:00:00,64.61,64.86,64.61,64.71,185000.0,46.4597,46.6395,46.4597,46.5316,185000.0
2010-10-06 14:10:00,64.72,64.8,64.64,64.8,132100.0,46.5388,46.5963,46.4813,46.5963,132100.0
2010-10-06 14:20:00,64.79,65.16,64.79,65.15,260000.0,46.5891,46.8552,46.5891,46.848,260000.0
2010-10-06 14:30:00,65.16,65.35,64.93,65.06,408000.0,46.8552,46.9918,46.6898,46.7833,408000.0
2010-10-06 14:40:00,65.05,65.25,64.99,65.0,243600.0,46.7761,46.9199,46.7329,46.7401,243600.0
2010-10-06 14:50:00,65.0,65.14,64.89,65.11,181500.0,46.7401,46.8408,46.661,46.8192,181500.0
2010-10-06 15:00:00,65.12,65.14,64.97,65.02,133900.0,46.8264,46.8408,46.7186,46.7545,133900.0
2010-10-06 15:10:00,65.03,65.13,64.94,65.05,147700.0,46.7617,46.8336,46.697,46.7761,147700.0
2010-10-06 15:20:00,65.05,65.33,65.0,65.31,183700.0,46.7761,46.9774,46.7401,46.9631,183700.0
2010-10-06 15:30:00,65.31,65.32,65.17,65.25,179200.0,46.9631,46.9702,46.8624,46.9199,179200.0
2010-10-06 15:40:00,65.24,65.46,65.24,65.35,301300.0,46.9127,47.0709,46.9127,46.9918,301300.0
2010-10-06 15:50:00,65.36,65.43,65.3,65.38,480400.0,46.999,47.0493,46.9559,47.0134,480400.0
2010-10-07 09:30:00,65.17,65.23,64.75,64.78,335600.0,46.8624,46.9055,46.5604,46.5819,335600.0
2010-10-07 09:40:00,64.78,64.91,64.57,64.72,279100.0,46.5819,46.6754,46.4309,46.5388,279100.0
2010-10-07 09:50:00,64.72,64.95,64.69,64.7,133900.0,46.5388,46.7042,46.5172,46.5244,133900.0
2010-10-07 10:00:00,64.7,64.78,64.6,64.74,90300.0,46.5244,46.5819,46.4525,46.5532,90300.0
2010-10-07 10:10:00,64.74,64.82,64.61,64.67,153000.0,46.5532,46.6107,46.4597,46.5028,153000.0
2010-10-07 10:20:00,64.66,64.76,64.57,64.72,172100.0,46.4956,46.5676,46.4309,46.5388,172100.0
2010-10-07 10:30:00,64.72,64.79,64.59,64.64,189700.0,46.5388,46.5891,46.4453,46.4813,189700.0
2010-10-07 10:40:00,64.64,64.71,64.54,64.65,294400.0,46.4813,46.5316,46.4094,46.4885,294400.0
2010-10-07 10:50:00,64.65,64.68,64.57,64.6,93400.0,46.4885,46.51,46.4309,46.4525,93400.0
2010-10-07 11:00:00,64.61,64.62,64.52,64.53,128200.0,46.4597,46.4669,46.395,46.4022,128200.0
2010-10-07 11:10:00,64.53,64.54,64.45,64.47,179800.0,46.4022,46.4094,46.3446,46.359,179800.0
2010-10-07 11:20:00,64.47,64.61,64.47,64.5,78500.0,46.359,46.4597,46.359,46.3806,78500.0
2010-10-07 11:30:00,64.49,64.56,64.48,64.51,79700.0,46.3734,46.4237,46.3662,46.3878,79700.0
2010-10-07 11:40:00,64.51,64.61,64.51,64.6,153500.0,46.3878,46.4597,46.3878,46.4525,153500.0
2010-10-07 11:50:00,64.59,64.78,64.55,64.76,86600.0,46.4453,46.5819,46.4166,46.5676,86600.0
2010-10-07 12:00:00,64.76,64.77,64.63,64.72,92500.0,46.5676,46.5747,46.4741,46.5388,92500.0
2010-10-07 12:10:00,64.72,64.76,64.66,64.68,45900.0,46.5388,46.5676,46.4956,46.51,45900.0
2010-10-07 12:20:00,64.68,64.71,64.59,64.6,49400.0,46.51,46.5316,46.4453,46.4525,49400.0
2010-10-07 12:30:00,64.6,64.61,64.43,64.55,101800.0,46.4525,46.4597,46.3303,46.4166,101800.0
2010-10-07 12:40:00,64.55,64.64,64.52,64.6,45000.0,46.4166,46.4813,46.395,46.4525,45000.0
2010-10-07 12:50:00,64.61,64.76,64.59,64.75,58600.0,46.4597,46.5676,46.4453,46.5604,58600.0
2010-10-07 13:00:00,64.75,64.8,64.7,64.8,66400.0,46.5604,46.5963,46.5244,46.5963,66400.0
2010-10-07 13:10:00,64.8,64.82,64.73,64.78,56200.0,46.5963,46.6107,46.546,46.5819,56200.0
2010-10-07 13:20:00,64.77,64.81,64.73,64.76,30600.0,46.5747,46.6035,46.546,46.5676,30600.0
2010-10-07 13:30:00,64.76,64.8,64.67,64.71,33400.0,46.5676,46.5963,46.5028,46.5316,33400.0
2010-10-07 13:40:00,64.72,64.76,64.67,64.71,34200.0,46.5388,46.5676,46.5028,46.5316,34200.0
2010-10-07 13:50:00,64.7,64.81,64.63,64.78,66100.0,46.5244,46.6035,46.4741,46.5819,66100.0
2010-10-07 14:00:00,64.78,64.87,64.72,64.86,94200.0,46.5819,46.6467,46.5388,46.6395,94200.0
2010-10-07 14:10:00,64.84,64.95,64.84,64.89,58500.0,46.6251,46.7042,46.6251,46.661,58500.0
2010-10-07 14:20:00,64.9,64.94,64.88,64.88,33900.0,46.6682,46.697,46.6538,46.6538,33900.0
2010-10-07 14:30:00,64.89,65.02,64.89,65.0,115500.0,46.661,46.7545,46.661,46.7401,115500.0
2010-10-07 14:40:00,65.0,65.06,64.99,65.0,104900.0,46.7401,46.7833,46.7329,46.7401,104900.0
2010-10-07 14:50:00,65.0,65.06,64.96,65.03,71400.0,46.7401,46.7833,46.7114,46.7617,71400.0
2010-10-07 15:00:00,65.04,65.1,65.01,65.07,58500.0,46.7689,46.812,46.7473,46.7905,58500.0
2010-10-07 15:10:00,65.07,65.13,65.06,65.09,65200.0,46.7905,46.8336,46.7833,46.8049,65200.0
2010-10-07 15:20:00,65.1,65.15,65.08,65.08,61900.0,46.812,46.848,46.7977,46.7977,61900.0
2010-10-07 15:30:00,65.08,65.23,65.04,65.23,122800.0,46.7977,46.9055,46.7689,46.9055,122800.0
2010-10-07 15:40:00,65.23,65.26,65.2,65.21,130500.0,46.9055,46.9271,46.884,46.8911,130500.0
2010-10-07 15:50:00,65.21,65.26,65.14,65.25,261000.0,46.8911,46.9271,46.8408,46.9199,261000.0
2010-10-08 09:30:00,64.48,64.84,64.12,64.78,675700.0,46.3662,46.6251,46.1073,46.5819,675700.0
2010-10-08 09:40:00,64.79,64.95,64.54,64.62,237000.0,46.5891,46.7042,46.4094,46.4669,237000.0
2010-10-08 09:50:00,64.63,64.73,64.53,64.53,152200.0,46.4741,46.546,46.4022,46.4022,152200.0
2010-10-08 10:00:00,64.54,64.61,64.28,64.3,401000.0,46.4094,46.4597,46.2224,46.2368,401000.0
2010-10-08 10:10:00,64.29,64.31,64.03,64.04,184900.0,46.2296,46.244,46.0426,46.0498,184900.0
2010-10-08 10:20:00,64.04,64.18,63.95,63.98,178700.0,46.0498,46.1505,45.9851,46.0067,178700.0
2010-10-08 10:30:00,63.98,64.17,63.96,64.11,218300.0,46.0067,46.1433,45.9923,46.1002,218300.0
2010-10-08 10:40:00,64.12,64.12,63.96,63.97,97400.0,46.1073,46.1073,45.9923,45.9995,97400.0
2010-10-08 10:50:00,63.97,64.23,63.94,64.18,74400.0,45.9995,46.1864,45.9779,46.1505,74400.0
2010-10-08 11:00:00,64.19,64.25,64.18,64.24,52000.0,46.1577,46.2008,46.1505,46.1936,52000.0
2010-10-08 11:10:00,64.24,64.34,64.19,64.29,57500.0,46.1936,46.2655,46.1577,46.2296,57500.0
2010-10-08 11:20:00,64.29,64.53,64.28,64.47,122800.0,46.2296,46.4022,46.2224,46.359,122800.0
2010-10-08 11:30:00,64.48,64.56,64.37,64.39,96000.0,46.3662,46.4237,46.2871,46.3015,96000.0
2010-10-08 11:40:00,64.4,64.4,64.29,64.32,64300.0,46.3087,46.3087,46.2296,46.2512,64300.0
2010-10-08 11:50:00,64.32,64.4,64.31,64.33,37300.0,46.2512,46.3087,46.244,46.2584,37300.0
2010-10-08 12:00:00,64.33,64.34,64.18,64.21,52100.0,46.2584,46.2655,46.1505,46.1721,52100.0
2010-10-08 12:10:00,64.22,64.27,64.2,64.21,30300.0,46.1793,46.2152,46.1649,46.1721,30300.0
2010-10-08 12:20:00,64.21,64.27,64.2,64.27,25300.0,46.1721,46.2152,46.1649,46.2152,25300.0
2010-10-08 12:30:00,64.27,64.31,64.26,64.29,52800.0,46.2152,46.244,46.208,46.2296,52800.0
2010-10-08 12:40:00,64.29,64.39,64.28,64.33,61500.0,46.2296,46.3015,46.2224,46.2584,61500.0
2010-10-08 12:50:00,64.33,64.33,64.25,64.25,42400.0,46.2584,46.2584,46.2008,46.2008,42400.0
2010-10-08 13:00:00,64.26,64.29,64.24,64.26,28900.0,46.208,46.2296,46.1936,46.208,28900.0
2010-10-08 13:10:00,64.26,64.3,64.22,64.29,34300.0,46.208,46.2368,46.1793,46.2296,34300.0
2010-10-08 13:20:00,64.29,64.29,64.16,64.16,54700.0,46.2296,46.2296,46.1361,46.1361,54700.0
2010-10-08 13:30:00,64.16,64.19,64.15,64.16,32300.0,46.1361,46.1577,46.1289,46.1361,32300.0
2010-10-08 13:40:00,64.16,64.16,64.05,64.07,70800.0,46.1361,46.1361,46.057,46.0714,70800.0
2010-10-08 13:50:00,64.07,64.19,64.06,64.18,50900.0,46.0714,46.1577,46.0642,46.1505,50900.0
2010-10-08 14:00:00,64.18,64.18,64.06,64.1,101800.0,46.1505,46.1505,46.0642,46.093,101800.0
2010-10-08 14:10:00,64.1,64.17,64.04,64.07,123500.0,46.093,46.1433,46.0498,46.0714,123500.0
2010-10-08 14:20:00,64.07,64.14,64.07,64.13,106600.0,46.0714,46.1217,46.0714,46.1145,106600.0
2010-10-08 14:30:00,64.14,64.25,64.1,64.25,148400.0,46.1217,46.2008,46.093,46.2008,148400.0
2010-10-08 14:40:00,64.25,64.34,64.21,64.31,89000.0,46.2008,46.2655,46.1721,46.244,89000.0
2010-10-08 14:50:00,64.3,64.32,64.26,64.28,148500.0,46.2368,46.2512,46.208,46.2224,148500.0
2010-10-08 15:00:00,64.28,64.33,64.27,64.33,86000.0,46.2224,46.2584,46.2152,46.2584,86000.0
2010-10-08 15:10:00,64.33,64.38,64.3,64.33,90600.0,46.2584,46.2943,46.2368,46.2584,90600.0
2010-10-08 15:20:00,64.34,64.35,64.25,64.25,78900.0,46.2655,46.2727,46.2008,46.2008,78900.0
2010-10-08 15:30:00,64.26,64.4,64.23,64.34,81000.0,46.208,46.3087,46.1864,46.2655,81000.0
2010-10-08 15:40:00,64.34,64.41,64.29,64.32,205800.0,46.2655,46.3159,46.2296,46.2512,205800.0
2010-10-08 15:50:00,64.32,64.38,64.22,64.29,298900.0,46.2512,46.2943,46.1793,46.2296,298900.0
2010-10-11 09:30:00,63.34,63.81,63.28,63.77,266200.0,45.5465,45.8844,45.5033,45.8557,266200.0
2010-10-11 09:40:00,63.77,63.95,63.73,63.85,122400.0,45.8557,45.9851,45.8269,45.9132,122400.0
2010-10-11 09:50:00,63.85,63.9,63.77,63.86,80200.0,45.9132,45.9491,45.8557,45.9204,80200.0
2010-10-11 10:00:00,63.86,64.02,63.86,63.98,133200.0,45.9204,46.0354,45.9204,46.0067,133200.0
2010-10-11 10:10:00,63.98,64.02,63.95,64.01,77800.0,46.0067,46.0354,45.9851,46.0282,77800.0
2010-10-11 10:20:00,64.01,64.11,63.96,64.09,84100.0,46.0282,46.1002,45.9923,46.0858,84100.0
2010-10-11 10:30:00,64.09,64.25,64.09,64.2,69600.0,46.0858,46.2008,46.0858,46.1649,69600.0
2010-10-11 10:40:00,64.2,64.25,64.08,64.13,56200.0,46.1649,46.2008,46.0786,46.1145,56200.0
2010-10-11 10:50:00,64.11,64.27,64.09,64.26,45000.0,46.1002,46.2152,46.0858,46.208,45000.0
2010-10-11 11:00:00,64.26,64.3,64.24,64.29,35000.0,46.208,46.2368,46.1936,46.2296,35000.0
2010-10-11 11:10:00,64.29,64.38,64.25,64.37,66100.0,46.2296,46.2943,46.2008,46.2871,66100.0
2010-10-11 11:20:00,64.36,64.46,64.35,64.46,52200.0,46.2799,46.3518,46.2727,46.3518,52200.0
2010-10-11 11:30:00,64.46,64.48,64.41,64.48,59700.0,46.3518,46.3662,46.3159,46.3662,59700.0
2010-10-11 11:40:00,64.47,64.49,64.44,64.46,29100.0,46.359,46.3734,46.3375,46.3518,29100.0
2010-10-11 11:50:00,64.47,64.49,64.41,64.47,31900.0,46.359,46.3734,46.3159,46.359,31900.0
2010-10-11 12:00:00,64.47,64.48,64.43,64.44,27200.0,46.359,46.3662,46.3303,46.3375,27200.0
2010-10-11 12:10:00,64.44,64.48,64.38,64.43,35500.0,46.3375,46.3662,46.2943,46.3303,35500.0
2010-10-11 12:20:00,64.43,64.46,64.37,64.38,32900.0,46.3303,46.3518,46.2871,46.2943,32900.0
2010-10-11 12:30:00,64.38,64.48,64.34,64.44,32200.0,46.2943,46.3662,46.2655,46.3375,32200.0
2010-10-11 12:40:00,64.44,64.46,64.4,64.42,20200.0,46.3375,46.3518,46.3087,46.3231,20200.0
2010-10-11 12:50:00,64.42,64.44,64.28,64.31,73300.0,46.3231,46.3375,46.2224,46.244,73300.0
2010-10-11 13:00:00,64.31,64.34,64.25,64.34,35000.0,46.244,46.2655,46.2008,46.2655,35000.0
2010-10-11 13:10:00,64.33,64.36,64.28,64.34,34400.0,46.2584,46.2799,46.2224,46.2655,34400.0
2010-10-11 13:20:00,64.34,64.38,64.29,64.37,20000.0,46.2655,46.2943,46.2296,46.2871,20000.0
2010-10-11 13:30:00,64.37,64.41,64.36,64.38,19100.0,46.2871,46.3159,46.2799,46.2943,19100.0
2010-10-11 13:40:00,64.39,64.41,64.35,64.4,23900.0,46.3015,46.3159,46.2727,46.3087,23900.0
2010-10-11 13:50:00,64.4,64.4,64.3,64.34,32000.0,46.3087,46.3087,46.2368,46.2655,32000.0
2010-10-11 14:00:00,64.35,64.36,64.28,64.32,44600.0,46.2727,46.2799,46.2224,46.2512,44600.0
2010-10-11 14:10:00,64.32,64.34,64.24,64.31,56600.0,46.2512,46.2655,46.1936,46.244,56600.0
2010-10-11 14:20:00,64.31,64.33,64.26,64.32,29900.0,46.244,46.2584,46.208,46.2512,29900.0
2010-10-11 14:30:00,64.32,64.34,64.28,64.32,22500.0,46.2512,46.2655,46.2224,46.2512,22500.0
2010-10-11 14:40:00,64.32,64.33,64.28,64.32,33600.0,46.2512,46.2584,46.2224,46.2512,33600.0
2010-10-11 14:50:00,64.32,64.33,64.26,64.28,44500.0,46.2512,46.2584,46.208,46.2224,44500.0
2010-10-11 15:00:00,64.29,64.32,64.26,64.29,83400.0,46.2296,46.2512,46.208,46.2296,83400.0
2010-10-11 15:10:00,64.28,64.28,64.19,64.24,69900.0,46.2224,46.2224,46.1577,46.1936,69900.0
2010-10-11 15:20:00,64.24,64.28,64.2,64.25,63700.0,46.1936,46.2224,46.1649,46.2008,63700.0
2010-10-11 15:30:00,64.24,64.26,64.15,64.15,91900.0,46.1936,46.208,46.1289,46.1289,91900.0
2010-10-11 15:40:00,64.16,64.27,64.07,64.25,118700.0,46.1361,46.2152,46.0714,46.2008,118700.0
2010-10-11 15:50:00,64.26,64.33,64.21,64.33,170100.0,46.208,46.2584,46.1721,46.2584,170100.0
2010-10-12 09:30:00,64.03,64.03,63.78,64.0,120600.0,46.0426,46.0426,45.8629,46.0211,120600.0
2010-10-12 09:40:00,64.0,64.01,63.8,63.81,102200.0,46.0211,46.0282,45.8772,45.8844,102200.0
2010-10-12 09:50:00,63.8,63.92,63.74,63.82,104000.0,45.8772,45.9635,45.8341,45.8916,104000.0
2010-10-12 10:00:00,63.81,63.93,63.75,63.87,77600.0,45.8844,45.9707,45.8413,45.9276,77600.0
2010-10-12 10:10:00,63.88,64.03,63.88,63.95,65100.0,45.9348,46.0426,45.9348,45.9851,65100.0
2010-10-12 10:20:00,63.96,63.98,63.88,63.9,40100.0,45.9923,46.0067,45.9348,45.9491,40100.0
2010-10-12 10:30:00,63.89,63.91,63.77,63.78,59200.0,45.942,45.9563,45.8557,45.8629,59200.0
2010-10-12 10:40:00,63.78,64.04,63.76,63.97,100700.0,45.8629,46.0498,45.8485,45.9995,100700.0
2010-10-12 10:50:00,63.99,64.09,63.98,63.98,56300.0,46.0139,46.0858,46.0067,46.0067,56300.0
2010-10-12 11:00:00,63.98,64.03,63.93,64.0,132700.0,46.0067,46.0426,45.9707,46.0211,132700.0
2010-10-12 11:10:00,64.0,64.01,63.85,63.86,47900.0,46.0211,46.0282,45.9132,45.9204,47900.0
2010-10-12 11:20:00,63.86,63.89,63.82,63.83,41500.0,45.9204,45.942,45.8916,45.8988,41500.0
2010-10-12 11:30:00,63.82,63.86,63.79,63.81,43100.0,45.8916,45.9204,45.8701,45.8844,43100.0
2010-10-12 11:40:00,63.81,63.82,63.68,63.69,85100.0,45.8844,45.8916,45.791,45.7981,85100.0
2010-10-12 11:50:00,63.68,63.72,63.62,63.68,72400.0,45.791,45.8197,45.7478,45.791,72400.0
2010-10-12 12:00:00,63.69,63.72,63.65,63.69,49300.0,45.7981,45.8197,45.7694,45.7981,49300.0
2010-10-12 12:10:00,63.69,63.76,63.63,63.73,72600.0,45.7981,45.8485,45.755,45.8269,72600.0
2010-10-12 12:20:00,63.72,63.77,63.63,63.65,46600.0,45.8197,45.8557,45.755,45.7694,46600.0
2010-10-12 12:30:00,63.65,63.65,63.56,63.59,61300.0,45.7694,45.7694,45.7047,45.7262,61300.0
2010-10-12 12:40:00,63.58,63.64,63.58,63.58,73800.0,45.719,45.7622,45.719,45.719,73800.0
2010-10-12 12:50:00,63.58,63.62,63.55,63.56,87300.0,45.719,45.7478,45.6975,45.7047,87300.0
2010-10-12 13:00:00,63.56,63.64,63.55,63.58,32900.0,45.7047,45.7622,45.6975,45.719,32900.0
2010-10-12 13:10:00,63.57,63.64,63.57,63.64,26300.0,45.7119,45.7622,45.7119,45.7622,26300.0
2010-10-12 13:20:00,63.64,63.64,63.58,63.64,38100.0,45.7622,45.7622,45.719,45.7622,38100.0
2010-10-12 13:30:00,63.63,63.65,63.56,63.58,34200.0,45.755,45.7694,45.7047,45.719,34200.0
2010-10-12 13:40:00,63.58,63.63,63.57,63.63,43800.0,45.719,45.755,45.7119,45.755,43800.0
2010-10-12 13:50:00,63.63,63.65,63.6,63.61,43900.0,45.755,45.7694,45.7334,45.7406,43900.0
2010-10-12 14:00:00,63.61,63.71,63.54,63.65,147400.0,45.7406,45.8125,45.6903,45.7694,147400.0
2010-10-12 14:10:00,63.65,63.78,63.65,63.73,221300.0,45.7694,45.8629,45.7694,45.8269,221300.0
2010-10-12 14:20:00,63.73,63.74,63.62,63.65,122200.0,45.8269,45.8341,45.7478,45.7694,122200.0
2010-10-12 14:30:00,63.66,63.66,63.5,63.52,129000.0,45.7766,45.7766,45.6615,45.6759,129000.0
2010-10-12 14:40:00,63.52,63.62,63.52,63.62,154300.0,45.6759,45.7478,45.6759,45.7478,154300.0
2010-10-12 14:50:00,63.62,63.62,63.48,63.5,240500.0,45.7478,45.7478,45.6471,45.6615,240500.0
2010-10-12 15:00:00,63.5,63.51,63.35,63.37,253700.0,45.6615,45.6687,45.5537,45.568,253700.0
2010-10-12 15:10:00,63.37,63.46,63.37,63.41,156000.0,45.568,45.6328,45.568,45.5968,156000.0
2010-10-12 15:20:00,63.41,63.54,63.4,63.49,173500.0,45.5968,45.6903,45.5896,45.6543,173500.0
2010-10-12 15:30:00,63.5,63.5,63.37,63.4,216600.0,45.6615,45.6615,45.568,45.5896,216600.0
2010-10-12 15:40:00,63.39,63.45,63.39,63.45,204900.0,45.5824,45.6256,45.5824,45.6256,204900.0
2010-10-12 15:50:00,63.45,63.45,63.31,63.34,366300.0,45.6256,45.6256,45.5249,45.5465,366300.0
2010-10-13 09:30:00,63.2,63.24,63.03,63.03,472300.0,45.4458,45.4746,45.3236,45.3236,472300.0
2010-10-13 09:40:00,63.03,63.16,63.0,63.15,179400.0,45.3236,45.417,45.302,45.4098,179400.0
2010-10-13 09:50:00,63.14,63.37,63.1,63.36,139900.0,45.4026,45.568,45.3739,45.5608,139900.0
2010-10-13 10:00:00,63.36,63.42,63.34,63.37,123300.0,45.5608,45.604,45.5465,45.568,123300.0
2010-10-13 10:10:00,63.36,63.4,63.28,63.36,183800.0,45.5608,45.5896,45.5033,45.5608,183800.0
2010-10-13 10:20:00,63.35,63.35,63.2,63.23,126000.0,45.5537,45.5537,45.4458,45.4674,126000.0
2010-10-13 10:30:00,63.24,63.45,63.23,63.42,107500.0,45.4746,45.6256,45.4674,45.604,107500.0
2010-10-13 10:40:00,63.43,63.47,63.36,63.42,56600.0,45.6112,45.6399,45.5608,45.604,56600.0
2010-10-13 10:50:00,63.42,63.51,63.37,63.49,77800.0,45.604,45.6687,45.568,45.6543,77800.0
2010-10-13 11:00:00,63.49,63.55,63.4,63.49,141800.0,45.6543,45.6975,45.5896,45.6543,141800.0
2010-10-13 11:10:00,63.49,63.53,63.33,63.34,129000.0,45.6543,45.6831,45.5393,45.5465,129000.0
2010-10-13 11:20:00,63.34,63.4,63.27,63.33,78100.0,45.5465,45.5896,45.4961,45.5393,78100.0
2010-10-13 11:30:00,63.34,63.46,63.32,63.46,78700.0,45.5465,45.6328,45.5321,45.6328,78700.0
2010-10-13 11:40:00,63.46,63.49,63.3,63.41,81600.0,45.6328,45.6543,45.5177,45.5968,81600.0
2010-10-13 11:50:00,63.41,63.44,63.37,63.39,49500.0,45.5968,45.6184,45.568,45.5824,49500.0
2010-10-13 12:00:00,63.4,63.64,63.4,63.62,191100.0,45.5896,45.7622,45.5896,45.7478,191100.0
2010-10-13 12:10:00,63.62,63.72,63.6,63.7,54600.0,45.7478,45.8197,45.7334,45.8053,54600.0
2010-10-13 12:20:00,63.69,63.73,63.67,63.71,71900.0,45.7981,45.8269,45.7838,45.8125,71900.0
2010-10-13 12:30:00,63.7,63.72,63.64,63.69,36000.0,45.8053,45.8197,45.7622,45.7981,36000.0
2010-10-13 12:40:00,63.69,63.73,63.68,63.71,103100.0,45.7981,45.8269,45.791,45.8125,103100.0
2010-10-13 12:50:00,63.7,63.73,63.69,63.7,103400.0,45.8053,45.8269,45.7981,45.8053,103400.0
2010-10-13 13:00:00,63.69,63.75,63.65,63.72,125100.0,45.7981,45.8413,45.7694,45.8197,125100.0
2010-10-13 13:10:00,63.72,63.8,63.71,63.78,75900.0,45.8197,45.8772,45.8125,45.8629,75900.0
2010-10-13 13:20:00,63.79,63.86,63.79,63.81,79300.0,45.8701,45.9204,45.8701,45.8844,79300.0
2010-10-13 13:30:00,63.81,63.94,63.79,63.93,73700.0,45.8844,45.9779,45.8701,45.9707,73700.0
2010-10-13 13:40:00,63.93,63.94,63.87,63.88,41100.0,45.9707,45.9779,45.9276,45.9348,41100.0
2010-10-13 13:50:00,63.88,63.92,63.85,63.85,58000.0,45.9348,45.9635,45.9132,45.9132,58000.0
2010-10-13 14:00:00,63.85,63.89,63.78,63.8,82900.0,45.9132,45.942,45.8629,45.8772,82900.0
2010-10-13 14:10:00,63.8,63.96,63.79,63.91,55500.0,45.8772,45.9923,45.8701,45.9563,55500.0
2010-10-13 14:20:00,63.91,63.95,63.77,63.78,62800.0,45.9563,45.9851,45.8557,45.8629,62800.0
2010-10-13 14:30:00,63.79,63.82,63.76,63.76,62100.0,45.8701,45.8916,45.8485,45.8485,62100.0
2010-10-13 14:40:00,63.77,63.79,63.68,63.71,72200.0,45.8557,45.8701,45.791,45.8125,72200.0
2010-10-13 14:50:00,63.7,63.79,63.68,63.76,238200.0,45.8053,45.8701,45.791,45.8485,238200.0
2010-10-13 15:00:00,63.77,63.78,63.63,63.64,159200.0,45.8557,45.8629,45.755,45.7622,159200.0
2010-10-13 15:10:00,63.64,63.67,63.52,63.67,125200.0,45.7622,45.7838,45.6759,45.7838,125200.0
2010-10-13 15:20:00,63.67,63.72,63.58,63.59,103400.0,45.7838,45.8197,45.719,45.7262,103400.0
2010-10-13 15:30:00,63.59,63.68,63.58,63.62,89900.0,45.7262,45.791,45.719,45.7478,89900.0
2010-10-13 15:40:00,63.62,63.63,63.47,63.48,150400.0,45.7478,45.755,45.6399,45.6471,150400.0
2010-10-13 15:50:00,63.49,63.51,63.25,63.31,464400.0,45.6543,45.6687,45.4817,45.5249,464400.0
2010-10-14 09:30:00,63.12,63.64,63.11,63.64,211000.0,45.3883,45.7622,45.3811,45.7622,211000.0
2010-10-14 09:40:00,63.64,63.82,63.6,63.71,198200.0,45.7622,45.8916,45.7334,45.8125,198200.0
2010-10-14 09:50:00,63.72,63.78,63.6,63.61,88500.0,45.8197,45.8629,45.7334,45.7406,88500.0
2010-10-14 10:00:00,63.63,63.8,63.63,63.7,99100.0,45.755,45.8772,45.755,45.8053,99100.0
2010-10-14 10:10:00,63.69,63.84,63.64,63.83,99000.0,45.7981,45.906,45.7622,45.8988,99000.0
2010-10-14 10:20:00,63.85,63.86,63.77,63.8,52400.0,45.9132,45.9204,45.8557,45.8772,52400.0
2010-10-14 10:30:00,63.79,63.83,63.73,63.8,35400.0,45.8701,45.8988,45.8269,45.8772,35400.0
2010-10-14 10:40:00,63.79,63.81,63.72,63.74,70200.0,45.8701,45.8844,45.8197,45.8341,70200.0
2010-10-14 10:50:00,63.74,63.8,63.66,63.73,48400.0,45.8341,45.8772,45.7766,45.8269,48400.0
2010-10-14 11:00:00,63.72,63.72,63.57,63.61,26600.0,45.8197,45.8197,45.7119,45.7406,26600.0
2010-10-14 11:10:00,63.62,63.64,63.56,63.58,26000.0,45.7478,45.7622,45.7047,45.719,26000.0
2010-10-14 11:20:00,63.59,63.61,63.51,63.6,40400.0,45.7262,45.7406,45.6687,45.7334,40400.0
2010-10-14 11:30:00,63.61,63.62,63.49,63.49,37000.0,45.7406,45.7478,45.6543,45.6543,37000.0
2010-10-14 11:40:00,63.49,63.55,63.42,63.44,57200.0,45.6543,45.6975,45.604,45.6184,57200.0
2010-10-14 11:50:00,63.43,63.53,63.42,63.47,92800.0,45.6112,45.6831,45.604,45.6399,92800.0
2010-10-14 12:00:00,63.46,63.53,63.44,63.46,33200.0,45.6328,45.6831,45.6184,45.6328,33200.0
2010-10-14 12:10:00,63.46,63.49,63.31,63.32,67600.0,45.6328,45.6543,45.5249,45.5321,67600.0
2010-10-14 12:20:00,63.31,63.33,63.17,63.2,163600.0,45.5249,45.5393,45.4242,45.4458,163600.0
2010-10-14 12:30:00,63.2,63.34,63.19,63.34,87500.0,45.4458,45.5465,45.4386,45.5465,87500.0
2010-10-14 12:40:00,63.35,63.35,63.24,63.24,33300.0,45.5537,45.5537,45.4746,45.4746,33300.0
2010-10-14 12:50:00,63.24,63.32,63.24,63.28,28900.0,45.4746,45.5321,45.4746,45.5033,28900.0
2010-10-14 13:00:00,63.28,63.28,63.12,63.13,73100.0,45.5033,45.5033,45.3883,45.3955,73100.0
2010-10-14 13:10:00,63.14,63.19,63.11,63.14,47700.0,45.4026,45.4386,45.3811,45.4026,47700.0
2010-10-14 13:20:00,63.14,63.16,63.04,63.05,65400.0,45.4026,45.417,45.3307,45.3379,65400.0
2010-10-14 13:30:00,63.04,63.07,63.03,63.04,105200.0,45.3307,45.3523,45.3236,45.3307,105200.0
2010-10-14 13:40:00,63.05,63.05,63.0,63.04,93100.0,45.3379,45.3379,45.302,45.3307,93100.0
2010-10-14 13:50:00,63.04,63.06,63.01,63.02,70000.0,45.3307,45.3451,45.3092,45.3164,70000.0
2010-10-14 14:00:00,63.03,63.03,62.95,63.0,125200.0,45.3236,45.3236,45.266,45.302,125200.0
2010-10-14 14:10:00,63.0,63.01,62.91,62.97,86600.0,45.302,45.3092,45.2373,45.2804,86600.0
2010-10-14 14:20:00,62.97,63.05,62.97,62.99,68100.0,45.2804,45.3379,45.2804,45.2948,68100.0
2010-10-14 14:30:00,62.99,63.04,62.96,62.96,58400.0,45.2948,45.3307,45.2732,45.2732,58400.0
2010-10-14 14:40:00,62.95,63.0,62.94,62.99,57200.0,45.266,45.302,45.2588,45.2948,57200.0
2010-10-14 14:50:00,62.98,63.01,62.91,62.93,59900.0,45.2876,45.3092,45.2373,45.2516,59900.0
2010-10-14 15:00:00,62.93,62.96,62.91,62.96,73000.0,45.2516,45.2732,45.2373,45.2732,73000.0
2010-10-14 15:10:00,62.96,63.01,62.94,62.99,91800.0,45.2732,45.3092,45.2588,45.2948,91800.0
2010-10-14 15:20:00,63.0,63.03,62.95,62.96,142000.0,45.302,45.3236,45.266,45.2732,142000.0
2010-10-14 15:30:00,62.96,63.07,62.94,63.05,230000.0,45.2732,45.3523,45.2588,45.3379,230000.0
2010-10-14 15:40:00,63.06,63.15,63.04,63.1,314100.0,45.3451,45.4098,45.3307,45.3739,314100.0
2010-10-14 15:50:00,63.1,63.22,63.09,63.18,627800.0,45.3739,45.4602,45.3667,45.4314,627800.0
2010-10-15 09:30:00,63.41,63.5,63.23,63.44,526300.0,45.5968,45.6615,45.4674,45.6184,526300.0
2010-10-15 09:40:00,63.44,63.52,63.34,63.35,74600.0,45.6184,45.6759,45.5465,45.5537,74600.0
2010-10-15 09:50:00,63.37,63.67,63.33,63.62,173300.0,45.568,45.7838,45.5393,45.7478,173300.0
2010-10-15 10:00:00,63.61,63.73,63.6,63.67,135600.0,45.7406,45.8269,45.7334,45.7838,135600.0
2010-10-15 10:10:00,63.68,63.71,63.5,63.5,122200.0,45.791,45.8125,45.6615,45.6615,122200.0
2010-10-15 10:20:00,63.51,63.57,63.43,63.55,63500.0,45.6687,45.7119,45.6112,45.6975,63500.0
2010-10-15 10:30:00,63.55,63.58,63.42,63.58,54500.0,45.6975,45.719,45.604,45.719,54500.0
2010-10-15 10:40:00,63.57,63.6,63.43,63.46,54200.0,45.7119,45.7334,45.6112,45.6328,54200.0
2010-10-15 10:50:00,63.45,63.58,63.45,63.47,51600.0,45.6256,45.719,45.6256,45.6399,51600.0
2010-10-15 11:00:00,63.47,63.58,63.46,63.58,33400.0,45.6399,45.719,45.6328,45.719,33400.0
2010-10-15 11:10:00,63.59,63.61,63.5,63.56,58800.0,45.7262,45.7406,45.6615,45.7047,58800.0
2010-10-15 11:20:00,63.56,63.56,63.43,63.45,29500.0,45.7047,45.7047,45.6112,45.6256,29500.0
2010-10-15 11:30:00,63.45,63.61,63.44,63.54,50500.0,45.6256,45.7406,45.6184,45.6903,50500.0
2010-10-15 11:40:00,63.53,63.58,63.42,63.43,42400.0,45.6831,45.719,45.604,45.6112,42400.0
2010-10-15 11:50:00,63.43,63.47,63.35,63.38,36400.0,45.6112,45.6399,45.5537,45.5752,36400.0
2010-10-15 12:00:00,63.39,63.44,63.21,63.26,122600.0,45.5824,45.6184,45.453,45.4889,122600.0
2010-10-15 12:10:00,63.26,63.38,63.25,63.37,82900.0,45.4889,45.5752,45.4817,45.568,82900.0
2010-10-15 12:20:00,63.38,63.51,63.38,63.48,50200.0,45.5752,45.6687,45.5752,45.6471,50200.0
2010-10-15 12:30:00,63.48,63.63,63.47,63.63,104500.0,45.6471,45.755,45.6399,45.755,104500.0
2010-10-15 12:40:00,63.63,63.73,63.63,63.72,44500.0,45.755,45.8269,45.755,45.8197,44500.0
2010-10-15 12:50:00,63.72,63.72,63.59,63.59,63700.0,45.8197,45.8197,45.7262,45.7262,63700.0
2010-10-15 13:00:00,63.59,63.67,63.58,63.66,49100.0,45.7262,45.7838,45.719,45.7766,49100.0
2010-10-15 13:10:00,63.67,63.67,63.58,63.61,17000.0,45.7838,45.7838,45.719,45.7406,17000.0
2010-10-15 13:20:00,63.61,63.72,63.58,63.72,40000.0,45.7406,45.8197,45.719,45.8197,40000.0
2010-10-15 13:30:00,63.72,63.74,63.64,63.64,32000.0,45.8197,45.8341,45.7622,45.7622,32000.0
2010-10-15 13:40:00,63.64,63.65,63.48,63.53,69100.0,45.7622,45.7694,45.6471,45.6831,69100.0
2010-10-15 13:50:00,63.54,63.61,63.45,63.51,45600.0,45.6903,45.7406,45.6256,45.6687,45600.0
2010-10-15 14:00:00,63.51,63.56,63.41,63.55,53100.0,45.6687,45.7047,45.5968,45.6975,53100.0
2010-10-15 14:10:00,63.56,63.76,63.54,63.71,177000.0,45.7047,45.8485,45.6903,45.8125,177000.0
2010-10-15 14:20:00,63.71,63.77,63.64,63.75,71600.0,45.8125,45.8557,45.7622,45.8413,71600.0
2010-10-15 14:30:00,63.75,63.77,63.73,63.73,93300.0,45.8413,45.8557,45.8269,45.8269,93300.0
2010-10-15 14:40:00,63.73,63.74,63.68,63.69,84600.0,45.8269,45.8341,45.791,45.7981,84600.0
2010-10-15 14:50:00,63.68,63.7,63.61,63.68,56500.0,45.791,45.8053,45.7406,45.791,56500.0
2010-10-15 15:00:00,63.69,63.7,63.55,63.62,85700.0,45.7981,45.8053,45.6975,45.7478,85700.0
2010-10-15 15:10:00,63.62,63.7,63.6,63.65,106700.0,45.7478,45.8053,45.7334,45.7694,106700.0
2010-10-15 15:20:00,63.65,63.7,63.63,63.65,85500.0,45.7694,45.8053,45.755,45.7694,85500.0
2010-10-15 15:30:00,63.65,63.72,63.65,63.72,155500.0,45.7694,45.8197,45.7694,45.8197,155500.0
2010-10-15 15:40:00,63.71,63.76,63.65,63.72,219800.0,45.8125,45.8485,45.7694,45.8197,219800.0
2010-10-15 15:50:00,63.72,63.73,63.62,63.7,260800.0,45.8197,45.8269,45.7478,45.8053,260800.0
2010-10-18 09:30:00,63.41,63.68,63.41,63.61,162500.0,45.5968,45.791,45.5968,45.7406,162500.0
2010-10-18 09:40:00,63.6,63.67,63.56,63.67,93800.0,45.7334,45.7838,45.7047,45.7838,93800.0
2010-10-18 09:50:00,63.65,63.73,63.59,63.65,68000.0,45.7694,45.8269,45.7262,45.7694,68000.0
2010-10-18 10:00:00,63.64,63.73,63.52,63.71,47500.0,45.7622,45.8269,45.6759,45.8125,47500.0
2010-10-18 10:10:00,63.71,63.81,63.7,63.78,77400.0,45.8125,45.8844,45.8053,45.8629,77400.0
2010-10-18 10:20:00,63.78,63.78,63.68,63.7,109700.0,45.8629,45.8629,45.791,45.8053,109700.0
2010-10-18 10:30:00,63.7,63.7,63.57,63.61,66000.0,45.8053,45.8053,45.7119,45.7406,66000.0
2010-10-18 10:40:00,63.61,63.62,63.52,63.59,93700.0,45.7406,45.7478,45.6759,45.7262,93700.0
2010-10-18 10:50:00,63.59,63.68,63.58,63.67,26200.0,45.7262,45.791,45.719,45.7838,26200.0
2010-10-18 11:00:00,63.68,63.68,63.53,63.54,28800.0,45.791,45.791,45.6831,45.6903,28800.0
2010-10-18 11:10:00,63.53,63.53,63.42,63.43,53000.0,45.6831,45.6831,45.604,45.6112,53000.0
2010-10-18 11:20:00,63.43,63.45,63.38,63.4,27800.0,45.6112,45.6256,45.5752,45.5896,27800.0
2010-10-18 11:30:00,63.4,63.46,63.31,63.32,60600.0,45.5896,45.6328,45.5249,45.5321,60600.0
2010-10-18 11:40:00,63.32,63.37,63.24,63.35,52200.0,45.5321,45.568,45.4746,45.5537,52200.0
2010-10-18 11:50:00,63.35,63.38,63.29,63.38,74300.0,45.5537,45.5752,45.5105,45.5752,74300.0
2010-10-18 12:00:00,63.37,63.46,63.36,63.42,36200.0,45.568,45.6328,45.5608,45.604,36200.0
2010-10-18 12:10:00,63.4,63.46,63.39,63.42,23300.0,45.5896,45.6328,45.5824,45.604,23300.0
2010-10-18 12:20:00,63.42,63.43,63.35,63.35,25100.0,45.604,45.6112,45.5537,45.5537,25100.0
2010-10-18 12:30:00,63.35,63.4,63.34,63.4,24400.0,45.5537,45.5896,45.5465,45.5896,24400.0
2010-10-18 12:40:00,63.42,63.5,63.42,63.47,15900.0,45.604,45.6615,45.604,45.6399,15900.0
2010-10-18 12:50:00,63.48,63.5,63.39,63.4,20900.0,45.6471,45.6615,45.5824,45.5896,20900.0
2010-10-18 13:00:00,63.39,63.44,63.39,63.44,17600.0,45.5824,45.6184,45.5824,45.6184,17600.0
2010-10-18 13:10:00,63.43,63.5,63.42,63.48,10900.0,45.6112,45.6615,45.604,45.6471,10900.0
2010-10-18 13:20:00,63.48,63.49,63.4,63.4,18200.0,45.6471,45.6543,45.5896,45.5896,18200.0
2010-10-18 13:30:00,63.41,63.45,63.39,63.43,25300.0,45.5968,45.6256,45.5824,45.6112,25300.0
2010-10-18 13:40:00,63.43,63.47,63.39,63.46,22600.0,45.6112,45.6399,45.5824,45.6328,22600.0
2010-10-18 13:50:00,63.45,63.46,63.4,63.43,21100.0,45.6256,45.6328,45.5896,45.6112,21100.0
2010-10-18 14:00:00,63.43,63.46,63.36,63.4,42800.0,45.6112,45.6328,45.5608,45.5896,42800.0
2010-10-18 14:10:00,63.39,63.43,63.34,63.42,30800.0,45.5824,45.6112,45.5465,45.604,30800.0
2010-10-18 14:20:00,63.41,63.46,63.41,63.44,24600.0,45.5968,45.6328,45.5968,45.6184,24600.0
2010-10-18 14:30:00,63.44,63.45,63.4,63.4,41000.0,45.6184,45.6256,45.5896,45.5896,41000.0
2010-10-18 14:40:00,63.4,63.41,63.33,63.33,43900.0,45.5896,45.5968,45.5393,45.5393,43900.0
2010-10-18 14:50:00,63.33,63.34,63.29,63.3,77300.0,45.5393,45.5465,45.5105,45.5177,77300.0
2010-10-18 15:00:00,63.3,63.35,63.29,63.33,118900.0,45.5177,45.5537,45.5105,45.5393,118900.0
2010-10-18 15:10:00,63.33,63.34,63.28,63.3,54100.0,45.5393,45.5465,45.5033,45.5177,54100.0
2010-10-18 15:20:00,63.3,63.31,63.27,63.29,93000.0,45.5177,45.5249,45.4961,45.5105,93000.0
2010-10-18 15:30:00,63.3,63.31,63.23,63.23,92000.0,45.5177,45.5249,45.4674,45.4674,92000.0
2010-10-18 15:40:00,63.24,63.26,63.18,63.19,83200.0,45.4746,45.4889,45.4314,45.4386,83200.0
2010-10-18 15:50:00,63.19,63.23,63.13,63.22,242900.0,45.4386,45.4674,45.3955,45.4602,242900.0
2010-10-19 09:30:00,62.66,63.14,62.66,63.04,160900.0,45.0575,45.4026,45.0575,45.3307,160900.0
2010-10-19 09:40:00,63.05,63.06,62.77,62.83,88000.0,45.3379,45.3451,45.1366,45.1797,88000.0
2010-10-19 09:50:00,62.83,62.92,62.72,62.84,88900.0,45.1797,45.2445,45.1006,45.1869,88900.0
2010-10-19 10:00:00,62.82,62.98,62.8,62.98,78400.0,45.1725,45.2876,45.1582,45.2876,78400.0
2010-10-19 10:10:00,62.97,63.11,62.92,63.08,86900.0,45.2804,45.3811,45.2445,45.3595,86900.0
2010-10-19 10:20:00,63.08,63.11,62.95,62.97,42500.0,45.3595,45.3811,45.266,45.2804,42500.0
2010-10-19 10:30:00,62.96,63.02,62.86,62.87,57200.0,45.2732,45.3164,45.2013,45.2085,57200.0
2010-10-19 10:40:00,62.88,62.88,62.75,62.77,48600.0,45.2157,45.2157,45.1222,45.1366,48600.0
2010-10-19 10:50:00,62.77,62.8,62.73,62.75,65100.0,45.1366,45.1582,45.1078,45.1222,65100.0
2010-10-19 11:00:00,62.75,62.78,62.67,62.69,58900.0,45.1222,45.1438,45.0647,45.0791,58900.0
2010-10-19 11:10:00,62.68,62.71,62.64,62.7,58400.0,45.0719,45.0934,45.0431,45.0863,58400.0
2010-10-19 11:20:00,62.69,62.73,62.62,62.7,64300.0,45.0791,45.1078,45.0287,45.0863,64300.0
2010-10-19 11:30:00,62.7,62.77,62.7,62.73,53100.0,45.0863,45.1366,45.0863,45.1078,53100.0
2010-10-19 11:40:00,62.73,62.83,62.73,62.81,76900.0,45.1078,45.1797,45.1078,45.1654,76900.0
2010-10-19 11:50:00,62.81,62.81,62.75,62.77,24200.0,45.1654,45.1654,45.1222,45.1366,24200.0
2010-10-19 12:00:00,62.77,62.81,62.75,62.8,42300.0,45.1366,45.1654,45.1222,45.1582,42300.0
2010-10-19 12:10:00,62.8,62.83,62.77,62.82,32000.0,45.1582,45.1797,45.1366,45.1725,32000.0
2010-10-19 12:20:00,62.81,62.81,62.74,62.75,30700.0,45.1654,45.1654,45.115,45.1222,30700.0
2010-10-19 12:30:00,62.75,62.75,62.62,62.62,64700.0,45.1222,45.1222,45.0287,45.0287,64700.0
2010-10-19 12:40:00,62.62,62.63,62.6,62.61,43400.0,45.0287,45.0359,45.0143,45.0215,43400.0
2010-10-19 12:50:00,62.62,62.62,62.56,62.62,54300.0,45.0287,45.0287,44.9856,45.0287,54300.0
2010-10-19 13:00:00,62.61,62.65,62.57,62.63,89800.0,45.0215,45.0503,44.9928,45.0359,89800.0
2010-10-19 13:10:00,62.64,62.65,62.48,62.54,150000.0,45.0431,45.0503,44.9281,44.9712,150000.0
2010-10-19 13:20:00,62.54,62.55,62.4,62.41,70800.0,44.9712,44.9784,44.8705,44.8777,70800.0
2010-10-19 13:30:00,62.42,62.44,62.3,62.3,119000.0,44.8849,44.8993,44.7986,44.7986,119000.0
2010-10-19 13:40:00,62.3,62.31,62.24,62.28,134500.0,44.7986,44.8058,44.7555,44.7842,134500.0
2010-10-19 13:50:00,62.28,62.29,62.18,62.19,104600.0,44.7842,44.7914,44.7123,44.7195,104600.0
2010-10-19 14:00:00,62.19,62.2,61.9,61.98,314300.0,44.7195,44.7267,44.511,44.5685,314300.0
2010-10-19 14:10:00,61.98,62.26,61.95,62.24,203100.0,44.5685,44.7699,44.5469,44.7555,203100.0
2010-10-19 14:20:00,62.24,62.3,62.14,62.26,159400.0,44.7555,44.7986,44.6836,44.7699,159400.0
2010-10-19 14:30:00,62.26,62.31,62.17,62.17,122100.0,44.7699,44.8058,44.7051,44.7051,122100.0
2010-10-19 14:40:00,62.18,62.26,62.15,62.24,63900.0,44.7123,44.7699,44.6908,44.7555,63900.0
2010-10-19 14:50:00,62.25,62.28,62.2,62.22,66500.0,44.7627,44.7842,44.7267,44.7411,66500.0
2010-10-19 15:00:00,62.23,62.26,62.1,62.1,68300.0,44.7483,44.7699,44.6548,44.6548,68300.0
2010-10-19 15:10:00,62.1,62.17,62.04,62.15,76700.0,44.6548,44.7051,44.6117,44.6908,76700.0
2010-10-19 15:20:00,62.15,62.17,62.01,62.02,92300.0,44.6908,44.7051,44.5901,44.5973,92300.0
2010-10-19 15:30:00,62.02,62.09,61.98,62.08,99100.0,44.5973,44.6476,44.5685,44.6404,99100.0
2010-10-19 15:40:00,62.07,62.11,62.03,62.04,183300.0,44.6332,44.662,44.6045,44.6117,183300.0
2010-10-19 15:50:00,62.05,62.25,62.03,62.21,246500.0,44.6189,44.7627,44.6045,44.7339,246500.0
2010-10-20 09:30:00,62.35,62.54,62.25,62.4,98600.0,44.8346,44.9712,44.7627,44.8705,98600.0
2010-10-20 09:40:00,62.4,62.49,62.27,62.36,115600.0,44.8705,44.9352,44.7771,44.8418,115600.0
2010-10-20 09:50:00,62.35,62.52,62.35,62.4,60600.0,44.8346,44.9568,44.8346,44.8705,60600.0
2010-10-20 10:00:00,62.4,62.52,62.38,62.5,57300.0,44.8705,44.9568,44.8561,44.9424,57300.0
2010-10-20 10:10:00,62.5,62.5,62.3,62.32,73700.0,44.9424,44.9424,44.7986,44.813,73700.0
2010-10-20 10:20:00,62.33,62.39,62.3,62.37,34500.0,44.8202,44.8633,44.7986,44.849,34500.0
2010-10-20 10:30:00,62.37,62.5,62.35,62.5,63700.0,44.849,44.9424,44.8346,44.9424,63700.0
2010-10-20 10:40:00,62.5,62.71,62.49,62.64,75500.0,44.9424,45.0934,44.9352,45.0431,75500.0
2010-10-20 10:50:00,62.65,62.78,62.64,62.76,76100.0,45.0503,45.1438,45.0431,45.1294,76100.0
2010-10-20 11:00:00,62.76,62.76,62.58,62.69,70400.0,45.1294,45.1294,45.0,45.0791,70400.0
2010-10-20 11:10:00,62.69,62.78,62.69,62.77,68200.0,45.0791,45.1438,45.0791,45.1366,68200.0
2010-10-20 11:20:00,62.77,62.92,62.76,62.91,84200.0,45.1366,45.2445,45.1294,45.2373,84200.0
2010-10-20 11:30:00,62.9,62.92,62.83,62.86,78600.0,45.2301,45.2445,45.1797,45.2013,78600.0
2010-10-20 11:40:00,62.86,62.88,62.83,62.86,45900.0,45.2013,45.2157,45.1797,45.2013,45900.0
2010-10-20 11:50:00,62.87,62.87,62.77,62.84,94900.0,45.2085,45.2085,45.1366,45.1869,94900.0
2010-10-20 12:00:00,62.83,63.0,62.8,62.99,79600.0,45.1797,45.302,45.1582,45.2948,79600.0
2010-10-20 12:10:00,62.98,63.05,62.96,63.04,79700.0,45.2876,45.3379,45.2732,45.3307,79700.0
2010-10-20 12:20:00,63.04,63.05,62.96,62.97,36200.0,45.3307,45.3379,45.2732,45.2804,36200.0
2010-10-20 12:30:00,62.97,62.97,62.9,62.95,27900.0,45.2804,45.2804,45.2301,45.266,27900.0
2010-10-20 12:40:00,62.94,62.97,62.89,62.95,49200.0,45.2588,45.2804,45.2229,45.266,49200.0
2010-10-20 12:50:00,62.96,63.07,62.94,62.97,50100.0,45.2732,45.3523,45.2588,45.2804,50100.0
2010-10-20 13:00:00,62.97,62.99,62.91,62.93,67500.0,45.2804,45.2948,45.2373,45.2516,67500.0
2010-10-20 13:10:00,62.92,62.96,62.85,62.94,63700.0,45.2445,45.2732,45.1941,45.2588,63700.0
2010-10-20 13:20:00,62.95,63.03,62.93,62.97,45400.0,45.266,45.3236,45.2516,45.2804,45400.0
2010-10-20 13:30:00,62.97,62.97,62.9,62.91,22800.0,45.2804,45.2804,45.2301,45.2373,22800.0
2010-10-20 13:40:00,62.91,62.91,62.83,62.86,30900.0,45.2373,45.2373,45.1797,45.2013,30900.0
2010-10-20 13:50:00,62.86,62.93,62.85,62.91,37000.0,45.2013,45.2516,45.1941,45.2373,37000.0
2010-10-20 14:00:00,62.91,62.97,62.83,62.88,90600.0,45.2373,45.2804,45.1797,45.2157,90600.0
2010-10-20 14:10:00,62.89,63.01,62.88,63.01,62000.0,45.2229,45.3092,45.2157,45.3092,62000.0
2010-10-20 14:20:00,63.01,63.04,62.92,62.92,43000.0,45.3092,45.3307,45.2445,45.2445,43000.0
2010-10-20 14:30:00,62.92,63.01,62.91,62.91,49600.0,45.2445,45.3092,45.2373,45.2373,49600.0
2010-10-20 14:40:00,62.91,62.91,62.83,62.84,35500.0,45.2373,45.2373,45.1797,45.1869,35500.0
2010-10-20 14:50:00,62.84,62.85,62.78,62.84,34900.0,45.1869,45.1941,45.1438,45.1869,34900.0
2010-10-20 15:00:00,62.83,62.84,62.73,62.73,64200.0,45.1797,45.1869,45.1078,45.1078,64200.0
2010-10-20 15:10:00,62.74,62.81,62.7,62.79,47500.0,45.115,45.1654,45.0863,45.151,47500.0
2010-10-20 15:20:00,62.79,62.9,62.78,62.87,69800.0,45.151,45.2301,45.1438,45.2085,69800.0
2010-10-20 15:30:00,62.86,62.87,62.59,62.65,120900.0,45.2013,45.2085,45.0072,45.0503,120900.0
2010-10-20 15:40:00,62.65,62.74,62.6,62.7,81100.0,45.0503,45.115,45.0143,45.0863,81100.0
2010-10-20 15:50:00,62.7,62.73,62.54,62.61,159400.0,45.0863,45.1078,44.9712,45.0215,159400.0
2010-10-21 09:30:00,63.04,63.05,62.54,63.03,120400.0,45.3307,45.3379,44.9712,45.3236,120400.0
2010-10-21 09:40:00,63.02,63.27,63.02,63.27,135100.0,45.3164,45.4961,45.3164,45.4961,135100.0
2010-10-21 09:50:00,63.26,63.64,63.26,63.53,192100.0,45.4889,45.7622,45.4889,45.6831,192100.0
2010-10-21 10:00:00,63.52,63.7,63.42,63.65,140800.0,45.6759,45.8053,45.604,45.7694,140800.0
2010-10-21 10:10:00,63.64,63.76,63.57,63.65,85400.0,45.7622,45.8485,45.7119,45.7694,85400.0
2010-10-21 10:20:00,63.64,63.7,63.55,63.55,48600.0,45.7622,45.8053,45.6975,45.6975,48600.0
2010-10-21 10:30:00,63.55,63.73,63.55,63.72,116500.0,45.6975,45.8269,45.6975,45.8197,116500.0
2010-10-21 10:40:00,63.72,63.84,63.7,63.79,65500.0,45.8197,45.906,45.8053,45.8701,65500.0
2010-10-21 10:50:00,63.78,63.84,63.74,63.84,39500.0,45.8629,45.906,45.8341,45.906,39500.0
2010-10-21 11:00:00,63.84,63.89,63.82,63.88,113700.0,45.906,45.942,45.8916,45.9348,113700.0
2010-10-21 11:10:00,63.88,63.88,63.77,63.8,96500.0,45.9348,45.9348,45.8557,45.8772,96500.0
2010-10-21 11:20:00,63.81,63.83,63.68,63.76,83100.0,45.8844,45.8988,45.791,45.8485,83100.0
2010-10-21 11:30:00,63.75,63.8,63.66,63.69,53600.0,45.8413,45.8772,45.7766,45.7981,53600.0
2010-10-21 11:40:00,63.7,63.7,63.62,63.64,80400.0,45.8053,45.8053,45.7478,45.7622,80400.0
2010-10-21 11:50:00,63.67,63.73,63.62,63.73,44000.0,45.7838,45.8269,45.7478,45.8269,44000.0
2010-10-21 12:00:00,63.72,63.74,63.67,63.72,52000.0,45.8197,45.8341,45.7838,45.8197,52000.0
2010-10-21 12:10:00,63.71,63.76,63.68,63.72,35000.0,45.8125,45.8485,45.791,45.8197,35000.0
2010-10-21 12:20:00,63.72,63.77,63.7,63.76,28100.0,45.8197,45.8557,45.8053,45.8485,28100.0
2010-10-21 12:30:00,63.76,63.76,63.57,63.61,56300.0,45.8485,45.8485,45.7119,45.7406,56300.0
2010-10-21 12:40:00,63.61,63.63,63.54,63.56,79700.0,45.7406,45.755,45.6903,45.7047,79700.0
2010-10-21 12:50:00,63.56,63.58,63.48,63.58,103200.0,45.7047,45.719,45.6471,45.719,103200.0
2010-10-21 13:00:00,63.58,63.7,63.58,63.62,36700.0,45.719,45.8053,45.719,45.7478,36700.0
2010-10-21 13:10:00,63.63,63.65,63.54,63.56,110900.0,45.755,45.7694,45.6903,45.7047,110900.0
2010-10-21 13:20:00,63.55,63.58,63.47,63.51,72300.0,45.6975,45.719,45.6399,45.6687,72300.0
2010-10-21 13:30:00,63.5,63.53,63.42,63.53,71300.0,45.6615,45.6831,45.604,45.6831,71300.0
2010-10-21 13:40:00,63.52,63.52,63.35,63.4,114700.0,45.6759,45.6759,45.5537,45.5896,114700.0
2010-10-21 13:50:00,63.41,63.42,63.1,63.11,154600.0,45.5968,45.604,45.3739,45.3811,154600.0
2010-10-21 14:00:00,63.11,63.27,63.08,63.26,185000.0,45.3811,45.4961,45.3595,45.4889,185000.0
2010-10-21 14:10:00,63.28,63.32,63.21,63.26,57000.0,45.5033,45.5321,45.453,45.4889,57000.0
2010-10-21 14:20:00,63.27,63.27,63.17,63.22,30900.0,45.4961,45.4961,45.4242,45.4602,30900.0
2010-10-21 14:30:00,63.21,63.24,63.14,63.19,48600.0,45.453,45.4746,45.4026,45.4386,48600.0
2010-10-21 14:40:00,63.17,63.24,63.17,63.22,47700.0,45.4242,45.4746,45.4242,45.4602,47700.0
2010-10-21 14:50:00,63.21,63.27,63.17,63.21,87400.0,45.453,45.4961,45.4242,45.453,87400.0
2010-10-21 15:00:00,63.22,63.26,63.16,63.16,54300.0,45.4602,45.4889,45.417,45.417,54300.0
2010-10-21 15:10:00,63.16,63.36,63.15,63.35,77700.0,45.417,45.5608,45.4098,45.5537,77700.0
2010-10-21 15:20:00,63.35,63.48,63.32,63.45,187100.0,45.5537,45.6471,45.5321,45.6256,187100.0
2010-10-21 15:30:00,63.45,63.5,63.38,63.46,279300.0,45.6256,45.6615,45.5752,45.6328,279300.0
2010-10-21 15:40:00,63.46,63.52,63.46,63.49,163900.0,45.6328,45.6759,45.6328,45.6543,163900.0
2010-10-21 15:50:00,63.52,63.61,63.42,63.6,362700.0,45.6759,45.7406,45.604,45.7334,362700.0
2010-10-22 09:30:00,63.43,63.84,63.22,63.75,205700.0,45.6112,45.906,45.4602,45.8413,205700.0
2010-10-22 09:40:00,63.76,63.89,63.74,63.81,104400.0,45.8485,45.942,45.8341,45.8844,104400.0
2010-10-22 09:50:00,63.81,63.88,63.76,63.78,62000.0,45.8844,45.9348,45.8485,45.8629,62000.0
2010-10-22 10:00:00,63.78,63.87,63.77,63.87,45000.0,45.8629,45.9276,45.8557,45.9276,45000.0
2010-10-22 10:10:00,63.86,63.88,63.76,63.79,48200.0,45.9204,45.9348,45.8485,45.8701,48200.0
2010-10-22 10:20:00,63.79,63.89,63.72,63.86,56500.0,45.8701,45.942,45.8197,45.9204,56500.0
2010-10-22 10:30:00,63.85,63.95,63.81,63.81,93200.0,45.9132,45.9851,45.8844,45.8844,93200.0
2010-10-22 10:40:00,63.8,63.95,63.78,63.93,34300.0,45.8772,45.9851,45.8629,45.9707,34300.0
2010-10-22 10:50:00,63.93,63.97,63.9,63.94,63400.0,45.9707,45.9995,45.9491,45.9779,63400.0
2010-10-22 11:00:00,63.94,63.96,63.87,63.9,52800.0,45.9779,45.9923,45.9276,45.9491,52800.0
2010-10-22 11:10:00,63.91,63.94,63.81,63.85,32900.0,45.9563,45.9779,45.8844,45.9132,32900.0
2010-10-22 11:20:00,63.84,63.87,63.76,63.82,31100.0,45.906,45.9276,45.8485,45.8916,31100.0
2010-10-22 11:30:00,63.82,63.98,63.82,63.97,57500.0,45.8916,46.0067,45.8916,45.9995,57500.0
2010-10-22 11:40:00,63.97,64.01,63.91,63.92,86600.0,45.9995,46.0282,45.9563,45.9635,86600.0
2010-10-22 11:50:00,63.91,64.1,63.9,64.1,83300.0,45.9563,46.093,45.9491,46.093,83300.0
2010-10-22 12:00:00,64.09,64.1,64.0,64.03,48200.0,46.0858,46.093,46.0211,46.0426,48200.0
2010-10-22 12:10:00,64.03,64.04,63.96,63.99,32000.0,46.0426,46.0498,45.9923,46.0139,32000.0
2010-10-22 12:20:00,63.99,64.05,63.97,64.04,36600.0,46.0139,46.057,45.9995,46.0498,36600.0
2010-10-22 12:30:00,64.04,64.05,63.92,63.92,33900.0,46.0498,46.057,45.9635,45.9635,33900.0
2010-10-22 12:40:00,63.92,64.06,63.92,64.01,36000.0,45.9635,46.0642,45.9635,46.0282,36000.0
2010-10-22 12:50:00,64.01,64.01,63.94,63.99,32900.0,46.0282,46.0282,45.9779,46.0139,32900.0
2010-10-22 13:00:00,63.99,64.03,63.95,64.01,45400.0,46.0139,46.0426,45.9851,46.0282,45400.0
2010-10-22 13:10:00,64.01,64.05,63.98,64.02,27100.0,46.0282,46.057,46.0067,46.0354,27100.0
2010-10-22 13:20:00,64.01,64.04,63.95,63.97,28600.0,46.0282,46.0498,45.9851,45.9995,28600.0
2010-10-22 13:30:00,63.94,63.94,63.84,63.89,23400.0,45.9779,45.9779,45.906,45.942,23400.0
2010-10-22 13:40:00,63.89,63.91,63.86,63.88,20600.0,45.942,45.9563,45.9204,45.9348,20600.0
2010-10-22 13:50:00,63.88,63.88,63.82,63.83,29900.0,45.9348,45.9348,45.8916,45.8988,29900.0
2010-10-22 14:00:00,63.83,63.9,63.83,63.9,23100.0,45.8988,45.9491,45.8988,45.9491,23100.0
2010-10-22 14:10:00,63.9,63.97,63.88,63.97,36900.0,45.9491,45.9995,45.9348,45.9995,36900.0
2010-10-22 14:20:00,63.96,64.0,63.91,63.97,35900.0,45.9923,46.0211,45.9563,45.9995,35900.0
2010-10-22 14:30:00,63.97,64.1,63.94,64.05,111200.0,45.9995,46.093,45.9779,46.057,111200.0
2010-10-22 14:40:00,64.05,64.08,64.03,64.07,48600.0,46.057,46.0786,46.0426,46.0714,48600.0
2010-10-22 14:50:00,64.07,64.08,64.03,64.06,49200.0,46.0714,46.0786,46.0426,46.0642,49200.0
2010-10-22 15:00:00,64.06,64.08,63.99,64.02,61300.0,46.0642,46.0786,46.0139,46.0354,61300.0
2010-10-22 15:10:00,64.02,64.08,63.98,64.04,58700.0,46.0354,46.0786,46.0067,46.0498,58700.0
2010-10-22 15:20:00,64.03,64.1,64.02,64.05,66300.0,46.0426,46.093,46.0354,46.057,66300.0
2010-10-22 15:30:00,64.05,64.05,63.97,63.99,73200.0,46.057,46.057,45.9995,46.0139,73200.0
2010-10-22 15:40:00,64.0,64.05,63.97,64.0,80800.0,46.0211,46.057,45.9995,46.0211,80800.0
2010-10-22 15:50:00,63.99,64.05,63.97,64.03,148700.0,46.0139,46.057,45.9995,46.0426,148700.0
2010-10-25 09:30:00,64.12,64.26,64.01,64.26,286400.0,46.1073,46.208,46.0282,46.208,286400.0
2010-10-25 09:40:00,64.26,64.46,64.26,64.41,81900.0,46.208,46.3518,46.208,46.3159,81900.0
2010-10-25 09:50:00,64.41,64.49,64.4,64.48,78800.0,46.3159,46.3734,46.3087,46.3662,78800.0
2010-10-25 10:00:00,64.47,64.73,64.45,64.63,157000.0,46.359,46.546,46.3446,46.4741,157000.0
2010-10-25 10:10:00,64.63,64.75,64.61,64.74,73400.0,46.4741,46.5604,46.4597,46.5532,73400.0
2010-10-25 10:20:00,64.73,64.77,64.63,64.64,42000.0,46.546,46.5747,46.4741,46.4813,42000.0
2010-10-25 10:30:00,64.63,64.68,64.54,64.54,108900.0,46.4741,46.51,46.4094,46.4094,108900.0
2010-10-25 10:40:00,64.54,64.63,64.43,64.58,93700.0,46.4094,46.4741,46.3303,46.4381,93700.0
2010-10-25 10:50:00,64.6,64.6,64.48,64.49,62500.0,46.4525,46.4525,46.3662,46.3734,62500.0
2010-10-25 11:00:00,64.48,64.49,64.33,64.48,47000.0,46.3662,46.3734,46.2584,46.3662,47000.0
2010-10-25 11:10:00,64.48,64.5,64.35,64.47,38400.0,46.3662,46.3806,46.2727,46.359,38400.0
2010-10-25 11:20:00,64.46,64.55,64.37,64.55,56000.0,46.3518,46.4166,46.2871,46.4166,56000.0
2010-10-25 11:30:00,64.55,64.55,64.43,64.44,43200.0,46.4166,46.4166,46.3303,46.3375,43200.0
2010-10-25 11:40:00,64.45,64.64,64.42,64.62,46400.0,46.3446,46.4813,46.3231,46.4669,46400.0
2010-10-25 11:50:00,64.62,64.64,64.54,64.55,41500.0,46.4669,46.4813,46.4094,46.4166,41500.0
2010-10-25 12:00:00,64.55,64.63,64.5,64.6,53400.0,46.4166,46.4741,46.3806,46.4525,53400.0
2010-10-25 12:10:00,64.61,64.64,64.52,64.54,36600.0,46.4597,46.4813,46.395,46.4094,36600.0
2010-10-25 12:20:00,64.55,64.55,64.41,64.42,44500.0,46.4166,46.4166,46.3159,46.3231,44500.0
2010-10-25 12:30:00,64.42,64.43,64.29,64.4,41700.0,46.3231,46.3303,46.2296,46.3087,41700.0
2010-10-25 12:40:00,64.4,64.4,64.32,64.35,30100.0,46.3087,46.3087,46.2512,46.2727,30100.0
2010-10-25 12:50:00,64.35,64.36,64.3,64.3,17900.0,46.2727,46.2799,46.2368,46.2368,17900.0
2010-10-25 13:00:00,64.29,64.39,64.27,64.36,34700.0,46.2296,46.3015,46.2152,46.2799,34700.0
2010-10-25 13:10:00,64.36,64.39,64.32,64.35,20600.0,46.2799,46.3015,46.2512,46.2727,20600.0
2010-10-25 13:20:00,64.36,64.44,64.33,64.38,31400.0,46.2799,46.3375,46.2584,46.2943,31400.0
2010-10-25 13:30:00,64.39,64.43,64.3,64.31,31000.0,46.3015,46.3303,46.2368,46.244,31000.0
2010-10-25 13:40:00,64.32,64.36,64.3,64.36,30200.0,46.2512,46.2799,46.2368,46.2799,30200.0
2010-10-25 13:50:00,64.36,64.39,64.28,64.31,32900.0,46.2799,46.3015,46.2224,46.244,32900.0
2010-10-25 14:00:00,64.31,64.34,64.27,64.34,19700.0,46.244,46.2655,46.2152,46.2655,19700.0
2010-10-25 14:10:00,64.34,64.35,64.27,64.28,28700.0,46.2655,46.2727,46.2152,46.2224,28700.0
2010-10-25 14:20:00,64.28,64.35,64.27,64.32,33200.0,46.2224,46.2727,46.2152,46.2512,33200.0
2010-10-25 14:30:00,64.31,64.35,64.2,64.26,69300.0,46.244,46.2727,46.1649,46.208,69300.0
2010-10-25 14:40:00,64.26,64.26,64.15,64.19,59400.0,46.208,46.208,46.1289,46.1577,59400.0
2010-10-25 14:50:00,64.19,64.27,64.19,64.21,23200.0,46.1577,46.2152,46.1577,46.1721,23200.0
2010-10-25 15:00:00,64.2,64.28,64.19,64.27,53500.0,46.1649,46.2224,46.1577,46.2152,53500.0
2010-10-25 15:10:00,64.26,64.33,64.25,64.32,42800.0,46.208,46.2584,46.2008,46.2512,42800.0
2010-10-25 15:20:00,64.32,64.44,64.31,64.4,56400.0,46.2512,46.3375,46.244,46.3087,56400.0
2010-10-25 15:30:00,64.4,64.44,64.31,64.31,62200.0,46.3087,46.3375,46.244,46.244,62200.0
2010-10-25 15:40:00,64.31,64.36,64.12,64.21,124800.0,46.244,46.2799,46.1073,46.1721,124800.0
2010-10-25 15:50:00,64.19,64.22,64.07,64.11,169400.0,46.1577,46.1793,46.0714,46.1002,169400.0
2010-10-26 09:30:00,63.52,63.84,63.52,63.68,155400.0,45.6759,45.906,45.6759,45.791,155400.0
2010-10-26 09:40:00,63.68,63.79,63.44,63.78,77200.0,45.791,45.8701,45.6184,45.8629,77200.0
2010-10-26 09:50:00,63.78,63.78,63.58,63.64,53900.0,45.8629,45.8629,45.719,45.7622,53900.0
2010-10-26 10:00:00,63.64,63.92,63.64,63.86,107100.0,45.7622,45.9635,45.7622,45.9204,107100.0
2010-10-26 10:10:00,63.86,64.04,63.86,64.04,70700.0,45.9204,46.0498,45.9204,46.0498,70700.0
2010-10-26 10:20:00,64.04,64.1,64.01,64.08,56900.0,46.0498,46.093,46.0282,46.0786,56900.0
2010-10-26 10:30:00,64.08,64.1,63.91,63.91,35200.0,46.0786,46.093,45.9563,45.9563,35200.0
2010-10-26 10:40:00,63.91,63.97,63.82,63.97,42500.0,45.9563,45.9995,45.8916,45.9995,42500.0
2010-10-26 10:50:00,63.97,64.05,63.94,64.05,33100.0,45.9995,46.057,45.9779,46.057,33100.0
2010-10-26 11:00:00,64.05,64.13,63.89,63.92,46300.0,46.057,46.1145,45.942,45.9635,46300.0
2010-10-26 11:10:00,63.91,63.93,63.86,63.91,48600.0,45.9563,45.9707,45.9204,45.9563,48600.0
2010-10-26 11:20:00,63.92,64.02,63.92,64.01,32100.0,45.9635,46.0354,45.9635,46.0282,32100.0
2010-10-26 11:30:00,64.0,64.01,63.97,63.99,33200.0,46.0211,46.0282,45.9995,46.0139,33200.0
2010-10-26 11:40:00,63.97,63.97,63.88,63.88,31000.0,45.9995,45.9995,45.9348,45.9348,31000.0
2010-10-26 11:50:00,63.88,63.93,63.87,63.92,50300.0,45.9348,45.9707,45.9276,45.9635,50300.0
2010-10-26 12:00:00,63.92,63.99,63.87,63.88,33800.0,45.9635,46.0139,45.9276,45.9348,33800.0
2010-10-26 12:10:00,63.91,63.96,63.9,63.93,46300.0,45.9563,45.9923,45.9491,45.9707,46300.0
2010-10-26 12:20:00,63.93,63.97,63.9,63.91,72400.0,45.9707,45.9995,45.9491,45.9563,72400.0
2010-10-26 12:30:00,63.92,63.97,63.91,63.96,53700.0,45.9635,45.9995,45.9563,45.9923,53700.0
2010-10-26 12:40:00,63.96,63.98,63.92,63.96,44000.0,45.9923,46.0067,45.9635,45.9923,44000.0
2010-10-26 12:50:00,63.96,64.0,63.95,63.98,44000.0,45.9923,46.0211,45.9851,46.0067,44000.0
2010-10-26 13:00:00,63.98,64.11,63.98,64.11,35300.0,46.0067,46.1002,46.0067,46.1002,35300.0
2010-10-26 13:10:00,64.12,64.19,64.1,64.15,28600.0,46.1073,46.1577,46.093,46.1289,28600.0
2010-10-26 13:20:00,64.15,64.16,64.03,64.06,32400.0,46.1289,46.1361,46.0426,46.0642,32400.0
2010-10-26 13:30:00,64.06,64.08,64.0,64.01,25300.0,46.0642,46.0786,46.0211,46.0282,25300.0
2010-10-26 13:40:00,64.0,64.06,63.97,63.97,19600.0,46.0211,46.0642,45.9995,45.9995,19600.0
2010-10-26 13:50:00,63.98,63.98,63.86,63.87,32200.0,46.0067,46.0067,45.9204,45.9276,32200.0
2010-10-26 14:00:00,63.88,63.93,63.82,63.83,49200.0,45.9348,45.9707,45.8916,45.8988,49200.0
2010-10-26 14:10:00,63.82,63.89,63.81,63.86,30200.0,45.8916,45.942,45.8844,45.9204,30200.0
2010-10-26 14:20:00,63.87,63.88,63.8,63.85,27800.0,45.9276,45.9348,45.8772,45.9132,27800.0
2010-10-26 14:30:00,63.85,63.96,63.84,63.96,51200.0,45.9132,45.9923,45.906,45.9923,51200.0
2010-10-26 14:40:00,63.96,63.96,63.87,63.93,42000.0,45.9923,45.9923,45.9276,45.9707,42000.0
2010-10-26 14:50:00,63.93,63.98,63.89,63.89,51500.0,45.9707,46.0067,45.942,45.942,51500.0
2010-10-26 15:00:00,63.88,63.94,63.88,63.92,42800.0,45.9348,45.9779,45.9348,45.9635,42800.0
2010-10-26 15:10:00,63.93,63.96,63.86,63.88,81800.0,45.9707,45.9923,45.9204,45.9348,81800.0
2010-10-26 15:20:00,63.87,63.91,63.86,63.88,161600.0,45.9276,45.9563,45.9204,45.9348,161600.0
2010-10-26 15:30:00,63.88,63.89,63.8,63.81,187200.0,45.9348,45.942,45.8772,45.8844,187200.0
2010-10-26 15:40:00,63.82,63.83,63.72,63.74,158200.0,45.8916,45.8988,45.8197,45.8341,158200.0
2010-10-26 15:50:00,63.75,63.78,63.6,63.67,406600.0,45.8413,45.8629,45.7334,45.7838,406600.0
2010-10-27 09:30:00,63.07,63.38,62.85,63.04,133500.0,45.4999,45.7236,45.3412,45.4783,133500.0
2010-10-27 09:40:00,63.01,63.31,63.01,63.21,117000.0,45.4567,45.6731,45.4567,45.6009,117000.0
2010-10-27 09:50:00,63.21,63.27,63.14,63.15,86800.0,45.6009,45.6442,45.5504,45.5576,86800.0
2010-10-27 10:00:00,63.16,63.26,62.99,63.03,73200.0,45.5649,45.637,45.4422,45.4711,73200.0
2010-10-27 10:10:00,63.03,63.04,62.95,63.03,97400.0,45.4711,45.4783,45.4134,45.4711,97400.0
2010-10-27 10:20:00,63.03,63.04,62.87,62.91,188500.0,45.4711,45.4783,45.3557,45.3845,188500.0
2010-10-27 10:30:00,62.91,63.02,62.89,63.01,59200.0,45.3845,45.4639,45.3701,45.4567,59200.0
2010-10-27 10:40:00,63.01,63.02,62.91,62.93,52000.0,45.4567,45.4639,45.3845,45.3989,52000.0
2010-10-27 10:50:00,62.94,62.98,62.8,62.81,77900.0,45.4062,45.435,45.3052,45.3124,77900.0
2010-10-27 11:00:00,62.81,62.85,62.73,62.73,89800.0,45.3124,45.3412,45.2547,45.2547,89800.0
2010-10-27 11:10:00,62.74,62.74,62.61,62.62,92000.0,45.2619,45.2619,45.1681,45.1753,92000.0
2010-10-27 11:20:00,62.63,62.65,62.53,62.55,119000.0,45.1825,45.1969,45.1104,45.1248,119000.0
2010-10-27 11:30:00,62.55,62.7,62.51,62.7,121900.0,45.1248,45.233,45.0959,45.233,121900.0
2010-10-27 11:40:00,62.7,62.85,62.7,62.83,71300.0,45.233,45.3412,45.233,45.3268,71300.0
2010-10-27 11:50:00,62.82,62.92,62.82,62.89,69500.0,45.3196,45.3917,45.3196,45.3701,69500.0
2010-10-27 12:00:00,62.9,62.98,62.89,62.98,92300.0,45.3773,45.435,45.3701,45.435,92300.0
2010-10-27 12:10:00,62.99,63.04,62.97,63.01,97100.0,45.4422,45.4783,45.4278,45.4567,97100.0
2010-10-27 12:20:00,63.01,63.03,62.94,62.96,87900.0,45.4567,45.4711,45.4062,45.4206,87900.0
2010-10-27 12:30:00,62.95,62.99,62.87,62.88,56000.0,45.4134,45.4422,45.3557,45.3629,56000.0
2010-10-27 12:40:00,62.88,62.9,62.81,62.87,39600.0,45.3629,45.3773,45.3124,45.3557,39600.0
2010-10-27 12:50:00,62.87,62.87,62.78,62.86,19300.0,45.3557,45.3557,45.2907,45.3484,19300.0
2010-10-27 13:00:00,62.85,62.9,62.82,62.84,18800.0,45.3412,45.3773,45.3196,45.334,18800.0
2010-10-27 13:10:00,62.84,62.84,62.61,62.64,46500.0,45.334,45.334,45.1681,45.1897,46500.0
2010-10-27 13:20:00,62.64,62.73,62.6,62.72,39500.0,45.1897,45.2547,45.1609,45.2474,39500.0
2010-10-27 13:30:00,62.72,62.72,62.61,62.65,36600.0,45.2474,45.2474,45.1681,45.1969,36600.0
2010-10-27 13:40:00,62.64,62.74,62.64,62.74,28000.0,45.1897,45.2619,45.1897,45.2619,28000.0
2010-10-27 13:50:00,62.74,62.74,62.68,62.71,34600.0,45.2619,45.2619,45.2186,45.2402,34600.0
2010-10-27 14:00:00,62.71,62.73,62.7,62.71,67700.0,45.2402,45.2547,45.233,45.2402,67700.0
2010-10-27 14:10:00,62.7,62.71,62.66,62.69,100300.0,45.233,45.2402,45.2042,45.2258,100300.0
2010-10-27 14:20:00,62.69,62.7,62.63,62.64,84100.0,45.2258,45.233,45.1825,45.1897,84100.0
2010-10-27 14:30:00,62.63,62.8,62.63,62.79,62800.0,45.1825,45.3052,45.1825,45.2979,62800.0
2010-10-27 14:40:00,62.78,62.98,62.78,62.98,87200.0,45.2907,45.435,45.2907,45.435,87200.0
2010-10-27 14:50:00,62.98,62.98,62.94,62.94,29500.0,45.435,45.435,45.4062,45.4062,29500.0
2010-10-27 15:00:00,62.94,62.95,62.87,62.9,42100.0,45.4062,45.4134,45.3557,45.3773,42100.0
2010-10-27 15:10:00,62.91,62.93,62.8,62.83,55400.0,45.3845,45.3989,45.3052,45.3268,55400.0
2010-10-27 15:20:00,62.83,62.97,62.78,62.92,62200.0,45.3268,45.4278,45.2907,45.3917,62200.0
2010-10-27 15:30:00,62.92,62.98,62.92,62.95,105500.0,45.3917,45.435,45.3917,45.4134,105500.0
2010-10-27 15:40:00,62.95,62.98,62.88,62.91,98400.0,45.4134,45.435,45.3629,45.3845,98400.0
2010-10-27 15:50:00,62.92,63.09,62.91,62.98,216300.0,45.3917,45.5144,45.3845,45.435,216300.0
2010-10-28 09:30:00,63.06,63.25,63.06,63.12,48200.0,45.4927,45.6298,45.4927,45.536,48200.0
2010-10-28 09:40:00,63.11,63.11,62.83,62.89,68700.0,45.5288,45.5288,45.3268,45.3701,68700.0
2010-10-28 09:50:00,62.88,62.96,62.81,62.85,45300.0,45.3629,45.4206,45.3124,45.3412,45300.0
2010-10-28 10:00:00,62.85,62.9,62.77,62.87,79200.0,45.3412,45.3773,45.2835,45.3557,79200.0
2010-10-28 10:10:00,62.88,62.9,62.76,62.8,185700.0,45.3629,45.3773,45.2763,45.3052,185700.0
2010-10-28 10:20:00,62.81,62.86,62.79,62.82,68800.0,45.3124,45.3484,45.2979,45.3196,68800.0
2010-10-28 10:30:00,62.81,62.85,62.71,62.79,55600.0,45.3124,45.3412,45.2402,45.2979,55600.0
2010-10-28 10:40:00,62.8,62.86,62.75,62.85,60100.0,45.3052,45.3484,45.2691,45.3412,60100.0
2010-10-28 10:50:00,62.85,62.91,62.84,62.86,25400.0,45.3412,45.3845,45.334,45.3484,25400.0
2010-10-28 11:00:00,62.85,62.95,62.85,62.93,27200.0,45.3412,45.4134,45.3412,45.3989,27200.0
2010-10-28 11:10:00,62.93,62.98,62.91,62.92,72300.0,45.3989,45.435,45.3845,45.3917,72300.0
2010-10-28 11:20:00,62.92,62.98,62.91,62.93,31200.0,45.3917,45.435,45.3845,45.3989,31200.0
2010-10-28 11:30:00,62.93,62.96,62.88,62.88,28400.0,45.3989,45.4206,45.3629,45.3629,28400.0
2010-10-28 11:40:00,62.88,62.88,62.8,62.8,36800.0,45.3629,45.3629,45.3052,45.3052,36800.0
2010-10-28 11:50:00,62.81,62.85,62.72,62.72,28400.0,45.3124,45.3412,45.2474,45.2474,28400.0
2010-10-28 12:00:00,62.71,62.71,62.59,62.62,44900.0,45.2402,45.2402,45.1537,45.1753,44900.0
2010-10-28 12:10:00,62.62,62.72,62.6,62.67,26200.0,45.1753,45.2474,45.1609,45.2114,26200.0
2010-10-28 12:20:00,62.67,62.68,62.58,62.6,36000.0,45.2114,45.2186,45.1464,45.1609,36000.0
2010-10-28 12:30:00,62.58,62.69,62.5,62.65,75900.0,45.1464,45.2258,45.0887,45.1969,75900.0
2010-10-28 12:40:00,62.65,62.69,62.62,62.67,18400.0,45.1969,45.2258,45.1753,45.2114,18400.0
2010-10-28 12:50:00,62.69,62.72,62.62,62.62,16900.0,45.2258,45.2474,45.1753,45.1753,16900.0
2010-10-28 13:00:00,62.62,62.65,62.58,62.6,45700.0,45.1753,45.1969,45.1464,45.1609,45700.0
2010-10-28 13:10:00,62.6,62.78,62.6,62.74,55200.0,45.1609,45.2907,45.1609,45.2619,55200.0
2010-10-28 13:20:00,62.72,62.8,62.7,62.74,30000.0,45.2474,45.3052,45.233,45.2619,30000.0
2010-10-28 13:30:00,62.74,62.84,62.73,62.76,37700.0,45.2619,45.334,45.2547,45.2763,37700.0
2010-10-28 13:40:00,62.76,62.8,62.69,62.74,21800.0,45.2763,45.3052,45.2258,45.2619,21800.0
2010-10-28 13:50:00,62.73,62.81,62.73,62.78,21400.0,45.2547,45.3124,45.2547,45.2907,21400.0
2010-10-28 14:00:00,62.78,62.9,62.78,62.88,31600.0,45.2907,45.3773,45.2907,45.3629,31600.0
2010-10-28 14:10:00,62.89,62.93,62.81,62.83,32400.0,45.3701,45.3989,45.3124,45.3268,32400.0
2010-10-28 14:20:00,62.83,62.85,62.77,62.81,32300.0,45.3268,45.3412,45.2835,45.3124,32300.0
2010-10-28 14:30:00,62.82,62.87,62.76,62.78,135300.0,45.3196,45.3557,45.2763,45.2907,135300.0
2010-10-28 14:40:00,62.78,62.83,62.76,62.81,61400.0,45.2907,45.3268,45.2763,45.3124,61400.0
2010-10-28 14:50:00,62.81,62.82,62.77,62.77,32100.0,45.3124,45.3196,45.2835,45.2835,32100.0
2010-10-28 15:00:00,62.77,62.84,62.77,62.79,88600.0,45.2835,45.334,45.2835,45.2979,88600.0
2010-10-28 15:10:00,62.78,62.81,62.72,62.73,74000.0,45.2907,45.3124,45.2474,45.2547,74000.0
2010-10-28 15:20:00,62.73,62.73,62.66,62.68,112200.0,45.2547,45.2547,45.2042,45.2186,112200.0
2010-10-28 15:30:00,62.68,62.85,62.66,62.8,91600.0,45.2186,45.3412,45.2042,45.3052,91600.0
2010-10-28 15:40:00,62.81,62.83,62.75,62.83,166700.0,45.3124,45.3268,45.2691,45.3268,166700.0
2010-10-28 15:50:00,62.83,62.84,62.78,62.8,126700.0,45.3268,45.334,45.2907,45.3052,126700.0
2010-10-29 09:30:00,62.52,62.79,62.52,62.77,69500.0,45.1032,45.2979,45.1032,45.2835,69500.0
2010-10-29 09:40:00,62.76,62.76,62.6,62.63,52500.0,45.2763,45.2763,45.1609,45.1825,52500.0
2010-10-29 09:50:00,62.63,62.66,62.55,62.6,40900.0,45.1825,45.2042,45.1248,45.1609,40900.0
2010-10-29 10:00:00,62.59,62.66,62.52,62.59,84600.0,45.1537,45.2042,45.1032,45.1537,84600.0
2010-10-29 10:10:00,62.58,62.66,62.57,62.6,48100.0,45.1464,45.2042,45.1392,45.1609,48100.0
2010-10-29 10:20:00,62.59,62.69,62.58,62.68,73900.0,45.1537,45.2258,45.1464,45.2186,73900.0
2010-10-29 10:30:00,62.67,62.7,62.64,62.65,40800.0,45.2114,45.233,45.1897,45.1969,40800.0
2010-10-29 10:40:00,62.66,62.69,62.64,62.65,40600.0,45.2042,45.2258,45.1897,45.1969,40600.0
2010-10-29 10:50:00,62.65,62.69,62.61,62.67,73800.0,45.1969,45.2258,45.1681,45.2114,73800.0
2010-10-29 11:00:00,62.67,62.69,62.65,62.69,59000.0,45.2114,45.2258,45.1969,45.2258,59000.0
2010-10-29 11:10:00,62.68,62.7,62.65,62.66,48600.0,45.2186,45.233,45.1969,45.2042,48600.0
2010-10-29 11:20:00,62.67,62.69,62.65,62.65,36500.0,45.2114,45.2258,45.1969,45.1969,36500.0
2010-10-29 11:30:00,62.65,62.7,62.64,62.69,106000.0,45.1969,45.233,45.1897,45.2258,106000.0
2010-10-29 11:40:00,62.68,62.69,62.62,62.65,72400.0,45.2186,45.2258,45.1753,45.1969,72400.0
2010-10-29 11:50:00,62.67,62.69,62.65,62.68,29600.0,45.2114,45.2258,45.1969,45.2186,29600.0
2010-10-29 12:00:00,62.68,62.7,62.67,62.68,44700.0,45.2186,45.233,45.2114,45.2186,44700.0
2010-10-29 12:10:00,62.68,62.77,62.65,62.76,45200.0,45.2186,45.2835,45.1969,45.2763,45200.0
2010-10-29 12:20:00,62.75,62.76,62.67,62.68,32400.0,45.2691,45.2763,45.2114,45.2186,32400.0
2010-10-29 12:30:00,62.67,62.73,62.66,62.72,53600.0,45.2114,45.2547,45.2042,45.2474,53600.0
2010-10-29 12:40:00,62.72,62.73,62.68,62.68,40600.0,45.2474,45.2547,45.2186,45.2186,40600.0
2010-10-29 12:50:00,62.69,62.72,62.68,62.71,12800.0,45.2258,45.2474,45.2186,45.2402,12800.0
2010-10-29 13:00:00,62.71,62.76,62.69,62.74,72800.0,45.2402,45.2763,45.2258,45.2619,72800.0
2010-10-29 13:10:00,62.75,62.76,62.68,62.72,26600.0,45.2691,45.2763,45.2186,45.2474,26600.0
2010-10-29 13:20:00,62.72,62.74,62.68,62.71,22800.0,45.2474,45.2619,45.2186,45.2402,22800.0
2010-10-29 13:30:00,62.71,62.72,62.68,62.69,29200.0,45.2402,45.2474,45.2186,45.2258,29200.0
2010-10-29 13:40:00,62.7,62.72,62.66,62.67,38400.0,45.233,45.2474,45.2042,45.2114,38400.0
2010-10-29 13:50:00,62.67,62.75,62.67,62.73,27200.0,45.2114,45.2691,45.2114,45.2547,27200.0
2010-10-29 14:00:00,62.72,62.83,62.72,62.81,50000.0,45.2474,45.3268,45.2474,45.3124,50000.0
2010-10-29 14:10:00,62.81,62.83,62.73,62.75,57100.0,45.3124,45.3268,45.2547,45.2691,57100.0
2010-10-29 14:20:00,62.75,62.81,62.69,62.69,27600.0,45.2691,45.3124,45.2258,45.2258,27600.0
2010-10-29 14:30:00,62.69,62.73,62.67,62.71,28600.0,45.2258,45.2547,45.2114,45.2402,28600.0
2010-10-29 14:40:00,62.71,62.76,62.69,62.74,28600.0,45.2402,45.2763,45.2258,45.2619,28600.0
2010-10-29 14:50:00,62.74,62.81,62.73,62.77,36800.0,45.2619,45.3124,45.2547,45.2835,36800.0
2010-10-29 15:00:00,62.77,62.79,62.71,62.73,41200.0,45.2835,45.2979,45.2402,45.2547,41200.0
2010-10-29 15:10:00,62.73,62.8,62.72,62.78,31400.0,45.2547,45.3052,45.2474,45.2907,31400.0
2010-10-29 15:20:00,62.78,62.85,62.75,62.78,60800.0,45.2907,45.3412,45.2691,45.2907,60800.0
2010-10-29 15:30:00,62.78,62.87,62.74,62.86,63000.0,45.2907,45.3557,45.2619,45.3484,63000.0
2010-10-29 15:40:00,62.86,62.88,62.8,62.84,74300.0,45.3484,45.3629,45.3052,45.334,74300.0
2010-10-29 15:50:00,62.83,62.9,62.77,62.77,239100.0,45.3268,45.3773,45.2835,45.2835,239100.0
2010-11-01 09:30:00,63.05,63.56,62.78,62.81,40000.0,45.4855,45.8534,45.2907,45.3124,40000.0
2010-11-01 09:40:00,62.82,63.13,62.8,63.06,48200.0,45.3196,45.5432,45.3052,45.4927,48200.0
2010-11-01 09:50:00,63.07,63.11,63.0,63.01,80500.0,45.4999,45.5288,45.4494,45.4567,80500.0
2010-11-01 10:00:00,63.04,63.18,63.01,63.11,117400.0,45.4783,45.5793,45.4567,45.5288,117400.0
2010-11-01 10:10:00,63.12,63.22,63.1,63.22,43100.0,45.536,45.6081,45.5216,45.6081,43100.0
2010-11-01 10:20:00,63.22,63.35,63.19,63.35,64400.0,45.6081,45.7019,45.5865,45.7019,64400.0
2010-11-01 10:30:00,63.35,63.37,63.22,63.29,29300.0,45.7019,45.7164,45.6081,45.6586,29300.0
2010-11-01 10:40:00,63.3,63.46,63.29,63.46,59100.0,45.6659,45.7813,45.6586,45.7813,59100.0
2010-11-01 10:50:00,63.46,63.51,63.38,63.39,61100.0,45.7813,45.8174,45.7236,45.7308,61100.0
2010-11-01 11:00:00,63.39,63.4,63.25,63.31,41400.0,45.7308,45.738,45.6298,45.6731,41400.0
2010-11-01 11:10:00,63.31,63.34,63.22,63.32,67600.0,45.6731,45.6947,45.6081,45.6803,67600.0
2010-11-01 11:20:00,63.33,63.35,63.23,63.29,22000.0,45.6875,45.7019,45.6154,45.6586,22000.0
2010-11-01 11:30:00,63.28,63.29,63.19,63.26,65100.0,45.6514,45.6586,45.5865,45.637,65100.0
2010-11-01 11:40:00,63.25,63.27,63.19,63.26,34300.0,45.6298,45.6442,45.5865,45.637,34300.0
2010-11-01 11:50:00,63.26,63.39,63.26,63.37,91600.0,45.637,45.7308,45.637,45.7164,91600.0
2010-11-01 12:00:00,63.37,63.45,63.36,63.38,51000.0,45.7164,45.7741,45.7091,45.7236,51000.0
2010-11-01 12:10:00,63.37,63.42,63.33,63.41,21600.0,45.7164,45.7524,45.6875,45.7452,21600.0
2010-11-01 12:20:00,63.41,63.5,63.41,63.46,26700.0,45.7452,45.8101,45.7452,45.7813,26700.0
2010-11-01 12:30:00,63.45,63.45,63.34,63.36,17200.0,45.7741,45.7741,45.6947,45.7091,17200.0
2010-11-01 12:40:00,63.37,63.37,63.3,63.32,24200.0,45.7164,45.7164,45.6659,45.6803,24200.0
2010-11-01 12:50:00,63.31,63.39,63.3,63.34,43000.0,45.6731,45.7308,45.6659,45.6947,43000.0
2010-11-01 13:00:00,63.34,63.38,63.3,63.37,52600.0,45.6947,45.7236,45.6659,45.7164,52600.0
2010-11-01 13:10:00,63.37,63.41,63.36,63.41,24400.0,45.7164,45.7452,45.7091,45.7452,24400.0
2010-11-01 13:20:00,63.4,63.44,63.39,63.44,26200.0,45.738,45.7669,45.7308,45.7669,26200.0
2010-11-01 13:30:00,63.44,63.47,63.41,63.44,34500.0,45.7669,45.7885,45.7452,45.7669,34500.0
2010-11-01 13:40:00,63.44,63.56,63.44,63.56,34700.0,45.7669,45.8534,45.7669,45.8534,34700.0
2010-11-01 13:50:00,63.56,63.59,63.55,63.57,25300.0,45.8534,45.8751,45.8462,45.8606,25300.0
2010-11-01 14:00:00,63.57,63.6,63.55,63.58,57100.0,45.8606,45.8823,45.8462,45.8679,57100.0
2010-11-01 14:10:00,63.58,63.62,63.55,63.58,62500.0,45.8679,45.8967,45.8462,45.8679,62500.0
2010-11-01 14:20:00,63.58,63.59,63.51,63.51,51700.0,45.8679,45.8751,45.8174,45.8174,51700.0
2010-11-01 14:30:00,63.51,63.54,63.37,63.37,81300.0,45.8174,45.839,45.7164,45.7164,81300.0
2010-11-01 14:40:00,63.37,63.42,63.32,63.32,255600.0,45.7164,45.7524,45.6803,45.6803,255600.0
2010-11-01 14:50:00,63.32,63.47,63.32,63.43,82500.0,45.6803,45.7885,45.6803,45.7596,82500.0
2010-11-01 15:00:00,63.43,63.44,63.25,63.27,179500.0,45.7596,45.7669,45.6298,45.6442,179500.0
2010-11-01 15:10:00,63.26,63.27,63.14,63.18,99300.0,45.637,45.6442,45.5504,45.5793,99300.0
2010-11-01 15:20:00,63.17,63.25,63.14,63.21,70000.0,45.5721,45.6298,45.5504,45.6009,70000.0
2010-11-01 15:30:00,63.21,63.22,63.1,63.11,100400.0,45.6009,45.6081,45.5216,45.5288,100400.0
2010-11-01 15:40:00,63.11,63.3,63.11,63.26,99300.0,45.5288,45.6659,45.5288,45.637,99300.0
2010-11-01 15:50:00,63.27,63.33,63.2,63.27,182600.0,45.6442,45.6875,45.5937,45.6442,182600.0
2010-11-02 09:30:00,63.63,63.75,63.41,63.49,86000.0,45.9039,45.9905,45.7452,45.8029,86000.0
2010-11-02 09:40:00,63.49,63.49,63.4,63.47,47100.0,45.8029,45.8029,45.738,45.7885,47100.0
2010-11-02 09:50:00,63.48,63.72,63.41,63.63,53900.0,45.7957,45.9689,45.7452,45.9039,53900.0
2010-11-02 10:00:00,63.63,63.69,63.6,63.62,30200.0,45.9039,45.9472,45.8823,45.8967,30200.0
2010-11-02 10:10:00,63.61,63.61,63.42,63.53,42400.0,45.8895,45.8895,45.7524,45.8318,42400.0
2010-11-02 10:20:00,63.53,63.53,63.43,63.46,38200.0,45.8318,45.8318,45.7596,45.7813,38200.0
2010-11-02 10:30:00,63.46,63.46,63.36,63.38,40600.0,45.7813,45.7813,45.7091,45.7236,40600.0
2010-11-02 10:40:00,63.38,63.45,63.35,63.42,36800.0,45.7236,45.7741,45.7019,45.7524,36800.0
2010-11-02 10:50:00,63.42,63.46,63.38,63.41,35400.0,45.7524,45.7813,45.7236,45.7452,35400.0
2010-11-02 11:00:00,63.4,63.41,63.35,63.4,43900.0,45.738,45.7452,45.7019,45.738,43900.0
2010-11-02 11:10:00,63.4,63.41,63.36,63.4,34100.0,45.738,45.7452,45.7091,45.738,34100.0
2010-11-02 11:20:00,63.4,63.42,63.36,63.41,38200.0,45.738,45.7524,45.7091,45.7452,38200.0
2010-11-02 11:30:00,63.41,63.46,63.4,63.46,46400.0,45.7452,45.7813,45.738,45.7813,46400.0
2010-11-02 11:40:00,63.46,63.56,63.44,63.54,39400.0,45.7813,45.8534,45.7669,45.839,39400.0
2010-11-02 11:50:00,63.55,63.6,63.54,63.58,30500.0,45.8462,45.8823,45.839,45.8679,30500.0
2010-11-02 12:00:00,63.58,63.66,63.54,63.66,36000.0,45.8679,45.9256,45.839,45.9256,36000.0
2010-11-02 12:10:00,63.65,63.69,63.61,63.64,61500.0,45.9184,45.9472,45.8895,45.9111,61500.0
2010-11-02 12:20:00,63.64,63.64,63.51,63.51,43900.0,45.9111,45.9111,45.8174,45.8174,43900.0
2010-11-02 12:30:00,63.52,63.53,63.49,63.53,20700.0,45.8246,45.8318,45.8029,45.8318,20700.0
2010-11-02 12:40:00,63.53,63.7,63.51,63.69,62000.0,45.8318,45.9544,45.8174,45.9472,62000.0
2010-11-02 12:50:00,63.7,63.78,63.7,63.77,45400.0,45.9544,46.0121,45.9544,46.0049,45400.0
2010-11-02 13:00:00,63.77,63.88,63.73,63.88,54900.0,46.0049,46.0843,45.9761,46.0843,54900.0
2010-11-02 13:10:00,63.87,63.93,63.87,63.92,59400.0,46.0771,46.1204,46.0771,46.1131,59400.0
2010-11-02 13:20:00,63.91,63.95,63.89,63.9,63600.0,46.1059,46.1348,46.0915,46.0987,63600.0
2010-11-02 13:30:00,63.9,63.96,63.87,63.91,149100.0,46.0987,46.142,46.0771,46.1059,149100.0
2010-11-02 13:40:00,63.91,64.0,63.9,63.97,38400.0,46.1059,46.1709,46.0987,46.1492,38400.0
2010-11-02 13:50:00,63.98,64.08,63.97,64.06,98400.0,46.1564,46.2286,46.1492,46.2141,98400.0
2010-11-02 14:00:00,64.06,64.1,64.05,64.08,61400.0,46.2141,46.243,46.2069,46.2286,61400.0
2010-11-02 14:10:00,64.08,64.13,64.07,64.11,56600.0,46.2286,46.2646,46.2214,46.2502,56600.0
2010-11-02 14:20:00,64.11,64.13,64.08,64.11,166900.0,46.2502,46.2646,46.2286,46.2502,166900.0
2010-11-02 14:30:00,64.12,64.17,64.11,64.15,88600.0,46.2574,46.2935,46.2502,46.2791,88600.0
2010-11-02 14:40:00,64.15,64.18,64.07,64.08,105800.0,46.2791,46.3007,46.2214,46.2286,105800.0
2010-11-02 14:50:00,64.08,64.17,64.07,64.1,111600.0,46.2286,46.2935,46.2214,46.243,111600.0
2010-11-02 15:00:00,64.1,64.12,64.03,64.05,96500.0,46.243,46.2574,46.1925,46.2069,96500.0
2010-11-02 15:10:00,64.05,64.06,63.98,64.0,87400.0,46.2069,46.2141,46.1564,46.1709,87400.0
2010-11-02 15:20:00,64.0,64.0,63.96,63.97,60800.0,46.1709,46.1709,46.142,46.1492,60800.0
2010-11-02 15:30:00,63.98,63.98,63.91,63.91,77100.0,46.1564,46.1564,46.1059,46.1059,77100.0
2010-11-02 15:40:00,63.91,63.94,63.84,63.87,75700.0,46.1059,46.1276,46.0554,46.0771,75700.0
2010-11-02 15:50:00,63.88,63.88,63.6,63.72,367800.0,46.0843,46.0843,45.8823,45.9689,367800.0
2010-11-03 09:30:00,63.53,63.86,63.48,63.7,65200.0,45.8318,46.0699,45.7957,45.9544,65200.0
2010-11-03 09:40:00,63.7,63.76,63.38,63.46,74100.0,45.9544,45.9977,45.7236,45.7813,74100.0
2010-11-03 09:50:00,63.45,63.5,62.75,63.49,173800.0,45.7741,45.8101,45.2691,45.8029,173800.0
2010-11-03 10:00:00,63.51,63.62,63.34,63.61,74900.0,45.8174,45.8967,45.6947,45.8895,74900.0
2010-11-03 10:10:00,63.61,63.64,63.45,63.48,42300.0,45.8895,45.9111,45.7741,45.7957,42300.0
2010-11-03 10:20:00,63.49,63.68,63.48,63.61,58600.0,45.8029,45.94,45.7957,45.8895,58600.0
2010-11-03 10:30:00,63.62,63.67,63.54,63.57,38600.0,45.8967,45.9328,45.839,45.8606,38600.0
2010-11-03 10:40:00,63.56,63.56,63.41,63.41,144300.0,45.8534,45.8534,45.7452,45.7452,144300.0
2010-11-03 10:50:00,63.41,63.45,63.37,63.38,49200.0,45.7452,45.7741,45.7164,45.7236,49200.0
2010-11-03 11:00:00,63.38,63.46,63.37,63.42,58000.0,45.7236,45.7813,45.7164,45.7524,58000.0
2010-11-03 11:10:00,63.42,63.43,63.17,63.17,133400.0,45.7524,45.7596,45.5721,45.5721,133400.0
2010-11-03 11:20:00,63.17,63.24,63.13,63.22,53100.0,45.5721,45.6226,45.5432,45.6081,53100.0
2010-11-03 11:30:00,63.21,63.29,63.21,63.28,34000.0,45.6009,45.6586,45.6009,45.6514,34000.0
2010-11-03 11:40:00,63.28,63.34,63.24,63.34,47500.0,45.6514,45.6947,45.6226,45.6947,47500.0
2010-11-03 11:50:00,63.33,63.37,63.29,63.36,148200.0,45.6875,45.7164,45.6586,45.7091,148200.0
2010-11-03 12:00:00,63.36,63.37,63.14,63.15,60800.0,45.7091,45.7164,45.5504,45.5576,60800.0
2010-11-03 12:10:00,63.16,63.16,63.08,63.09,134700.0,45.5649,45.5649,45.5071,45.5144,134700.0
2010-11-03 12:20:00,63.09,63.12,63.04,63.07,43200.0,45.5144,45.536,45.4783,45.4999,43200.0
2010-11-03 12:30:00,63.08,63.12,63.05,63.08,57900.0,45.5071,45.536,45.4855,45.5071,57900.0
2010-11-03 12:40:00,63.08,63.08,62.98,63.0,70700.0,45.5071,45.5071,45.435,45.4494,70700.0
2010-11-03 12:50:00,62.99,63.01,62.95,62.97,59400.0,45.4422,45.4567,45.4134,45.4278,59400.0
2010-11-03 13:00:00,62.97,63.0,62.94,62.95,52300.0,45.4278,45.4494,45.4062,45.4134,52300.0
2010-11-03 13:10:00,62.96,62.99,62.93,62.95,58200.0,45.4206,45.4422,45.3989,45.4134,58200.0
2010-11-03 13:20:00,62.96,63.0,62.94,62.95,69500.0,45.4206,45.4494,45.4062,45.4134,69500.0
2010-11-03 13:30:00,62.96,63.03,62.96,62.99,47400.0,45.4206,45.4711,45.4206,45.4422,47400.0
2010-11-03 13:40:00,62.99,63.04,62.94,63.04,78300.0,45.4422,45.4783,45.4062,45.4783,78300.0
2010-11-03 13:50:00,63.05,63.07,63.0,63.01,39000.0,45.4855,45.4999,45.4494,45.4567,39000.0
2010-11-03 14:00:00,63.01,63.09,62.97,63.01,122800.0,45.4567,45.5144,45.4278,45.4567,122800.0
2010-11-03 14:10:00,63.01,63.13,62.72,63.08,159400.0,45.4567,45.5432,45.2474,45.5071,159400.0
2010-11-03 14:20:00,63.07,63.18,62.78,62.86,312500.0,45.4999,45.5793,45.2907,45.3484,312500.0
2010-11-03 14:30:00,62.87,63.0,62.71,62.9,179100.0,45.3557,45.4494,45.2402,45.3773,179100.0
2010-11-03 14:40:00,62.89,63.08,62.83,62.98,132600.0,45.3701,45.5071,45.3268,45.435,132600.0
2010-11-03 14:50:00,62.99,63.14,62.98,63.08,115700.0,45.4422,45.5504,45.435,45.5071,115700.0
2010-11-03 15:00:00,63.08,63.23,63.03,63.2,100200.0,45.5071,45.6154,45.4711,45.5937,100200.0
2010-11-03 15:10:00,63.19,63.26,63.13,63.14,61900.0,45.5865,45.637,45.5432,45.5504,61900.0
2010-11-03 15:20:00,63.13,63.13,63.0,63.0,99100.0,45.5432,45.5432,45.4494,45.4494,99100.0
2010-11-03 15:30:00,63.0,63.04,62.96,63.02,123600.0,45.4494,45.4783,45.4206,45.4639,123600.0
2010-11-03 15:40:00,63.01,63.08,62.97,63.07,176500.0,45.4567,45.5071,45.4278,45.4999,176500.0
2010-11-03 15:50:00,63.08,63.15,63.02,63.15,316600.0,45.5071,45.5576,45.4639,45.5576,316600.0
2010-11-04 09:30:00,63.92,65.0,63.89,64.85,405400.0,46.1131,46.8923,46.0915,46.7841,405400.0
2010-11-04 09:40:00,64.87,65.11,64.85,64.98,275500.0,46.7985,46.9716,46.7841,46.8778,275500.0
2010-11-04 09:50:00,64.96,65.0,64.5,64.51,226300.0,46.8634,46.8923,46.5316,46.5388,226300.0
2010-11-04 10:00:00,64.53,64.53,64.21,64.39,325700.0,46.5532,46.5532,46.3224,46.4522,325700.0
2010-11-04 10:10:00,64.4,64.72,64.39,64.71,148000.0,46.4594,46.6903,46.4522,46.6831,148000.0
2010-11-04 10:20:00,64.71,64.74,64.64,64.64,174300.0,46.6831,46.7047,46.6326,46.6326,174300.0
2010-11-04 10:30:00,64.65,64.73,64.54,64.69,109200.0,46.6398,46.6975,46.5604,46.6686,109200.0
2010-11-04 10:40:00,64.69,64.71,64.58,64.58,68900.0,46.6686,46.6831,46.5893,46.5893,68900.0
2010-11-04 10:50:00,64.58,64.61,64.43,64.6,108900.0,46.5893,46.6109,46.4811,46.6037,108900.0
2010-11-04 11:00:00,64.61,64.68,64.54,64.57,109000.0,46.6109,46.6614,46.5604,46.5821,109000.0
2010-11-04 11:10:00,64.58,64.75,64.58,64.73,38200.0,46.5893,46.7119,46.5893,46.6975,38200.0
2010-11-04 11:20:00,64.73,64.85,64.67,64.67,63100.0,46.6975,46.7841,46.6542,46.6542,63100.0
2010-11-04 11:30:00,64.67,64.68,64.57,64.58,55500.0,46.6542,46.6614,46.5821,46.5893,55500.0
2010-11-04 11:40:00,64.58,64.6,64.42,64.44,44200.0,46.5893,46.6037,46.4739,46.4883,44200.0
2010-11-04 11:50:00,64.45,64.63,64.44,64.63,73600.0,46.4955,46.6254,46.4883,46.6254,73600.0
2010-11-04 12:00:00,64.62,64.7,64.6,64.62,55600.0,46.6181,46.6758,46.6037,46.6181,55600.0
2010-11-04 12:10:00,64.64,64.78,64.64,64.78,30600.0,46.6326,46.7336,46.6326,46.7336,30600.0
2010-11-04 12:20:00,64.77,64.83,64.69,64.72,37700.0,46.7263,46.7696,46.6686,46.6903,37700.0
2010-11-04 12:30:00,64.72,64.96,64.71,64.96,85700.0,46.6903,46.8634,46.6831,46.8634,85700.0
2010-11-04 12:40:00,64.96,64.97,64.87,64.88,66000.0,46.8634,46.8706,46.7985,46.8057,66000.0
2010-11-04 12:50:00,64.88,64.94,64.87,64.93,22200.0,46.8057,46.849,46.7985,46.8418,22200.0
2010-11-04 13:00:00,64.93,64.99,64.92,64.97,66100.0,46.8418,46.8851,46.8346,46.8706,66100.0
2010-11-04 13:10:00,64.97,64.97,64.92,64.94,31700.0,46.8706,46.8706,46.8346,46.849,31700.0
2010-11-04 13:20:00,64.94,64.96,64.89,64.92,57800.0,46.849,46.8634,46.8129,46.8346,57800.0
2010-11-04 13:30:00,64.92,64.93,64.88,64.89,60200.0,46.8346,46.8418,46.8057,46.8129,60200.0
2010-11-04 13:40:00,64.89,64.95,64.89,64.94,69300.0,46.8129,46.8562,46.8129,46.849,69300.0
2010-11-04 13:50:00,64.93,65.01,64.93,65.0,57900.0,46.8418,46.8995,46.8418,46.8923,57900.0
2010-11-04 14:00:00,64.99,65.11,64.97,65.11,114200.0,46.8851,46.9716,46.8706,46.9716,114200.0
2010-11-04 14:10:00,65.11,65.14,65.1,65.13,89100.0,46.9716,46.9933,46.9644,46.9861,89100.0
2010-11-04 14:20:00,65.14,65.27,65.14,65.26,65500.0,46.9933,47.0871,46.9933,47.0798,65500.0
2010-11-04 14:30:00,65.26,65.45,65.26,65.44,111000.0,47.0798,47.2169,47.0798,47.2097,111000.0
2010-11-04 14:40:00,65.44,65.48,65.39,65.42,94500.0,47.2097,47.2386,47.1736,47.1953,94500.0
2010-11-04 14:50:00,65.41,65.45,65.4,65.44,104700.0,47.1881,47.2169,47.1808,47.2097,104700.0
2010-11-04 15:00:00,65.44,65.55,65.42,65.53,121100.0,47.2097,47.2891,47.1953,47.2746,121100.0
2010-11-04 15:10:00,65.54,65.61,65.5,65.53,120400.0,47.2818,47.3323,47.253,47.2746,120400.0
2010-11-04 15:20:00,65.54,65.62,65.52,65.57,158900.0,47.2818,47.3396,47.2674,47.3035,158900.0
2010-11-04 15:30:00,65.57,65.61,65.4,65.46,261500.0,47.3035,47.3323,47.1808,47.2241,261500.0
2010-11-04 15:40:00,65.46,65.46,65.35,65.38,286200.0,47.2241,47.2241,47.1448,47.1664,286200.0
2010-11-04 15:50:00,65.38,65.63,65.36,65.49,601900.0,47.1664,47.3468,47.152,47.2458,601900.0
2010-11-05 09:30:00,65.53,65.98,65.52,65.95,157900.0,47.2746,47.5993,47.2674,47.5776,157900.0
2010-11-05 09:40:00,65.93,66.04,65.91,65.98,185300.0,47.5632,47.6426,47.5488,47.5993,185300.0
2010-11-05 09:50:00,65.99,65.99,65.63,65.63,90900.0,47.6065,47.6065,47.3468,47.3468,90900.0
2010-11-05 10:00:00,65.64,65.7,65.61,65.63,97500.0,47.354,47.3973,47.3323,47.3468,97500.0
2010-11-05 10:10:00,65.63,65.67,65.52,65.54,71300.0,47.3468,47.3756,47.2674,47.2818,71300.0
2010-11-05 10:20:00,65.54,65.71,65.52,65.68,64600.0,47.2818,47.4045,47.2674,47.3828,64600.0
2010-11-05 10:30:00,65.67,65.76,65.66,65.7,58000.0,47.3756,47.4406,47.3684,47.3973,58000.0
2010-11-05 10:40:00,65.7,65.75,65.67,65.71,61600.0,47.3973,47.4333,47.3756,47.4045,61600.0
2010-11-05 10:50:00,65.71,65.76,65.62,65.64,59800.0,47.4045,47.4406,47.3396,47.354,59800.0
2010-11-05 11:00:00,65.64,65.8,65.63,65.79,45000.0,47.354,47.4694,47.3468,47.4622,45000.0
2010-11-05 11:10:00,65.79,65.8,65.7,65.74,72500.0,47.4622,47.4694,47.3973,47.4261,72500.0
2010-11-05 11:20:00,65.74,65.8,65.67,65.71,61000.0,47.4261,47.4694,47.3756,47.4045,61000.0
2010-11-05 11:30:00,65.71,65.79,65.67,65.69,62700.0,47.4045,47.4622,47.3756,47.3901,62700.0
2010-11-05 11:40:00,65.69,65.7,65.6,65.6,87900.0,47.3901,47.3973,47.3251,47.3251,87900.0
2010-11-05 11:50:00,65.61,65.7,65.6,65.69,54400.0,47.3323,47.3973,47.3251,47.3901,54400.0
2010-11-05 12:00:00,65.68,65.74,65.64,65.71,78300.0,47.3828,47.4261,47.354,47.4045,78300.0
2010-11-05 12:10:00,65.7,65.72,65.61,65.61,46300.0,47.3973,47.4117,47.3323,47.3323,46300.0
2010-11-05 12:20:00,65.62,65.62,65.52,65.57,48300.0,47.3396,47.3396,47.2674,47.3035,48300.0
2010-11-05 12:30:00,65.55,65.64,65.51,65.64,61900.0,47.2891,47.354,47.2602,47.354,61900.0
2010-11-05 12:40:00,65.65,65.65,65.55,65.59,43600.0,47.3612,47.3612,47.2891,47.3179,43600.0
2010-11-05 12:50:00,65.6,65.68,65.55,65.65,36100.0,47.3251,47.3828,47.2891,47.3612,36100.0
2010-11-05 13:00:00,65.65,65.68,65.61,65.65,35700.0,47.3612,47.3828,47.3323,47.3612,35700.0
2010-11-05 13:10:00,65.64,65.64,65.58,65.63,19900.0,47.354,47.354,47.3107,47.3468,19900.0
2010-11-05 13:20:00,65.64,65.66,65.6,65.65,16600.0,47.354,47.3684,47.3251,47.3612,16600.0
2010-11-05 13:30:00,65.65,65.66,65.56,65.57,36700.0,47.3612,47.3684,47.2963,47.3035,36700.0
2010-11-05 13:40:00,65.57,65.6,65.54,65.54,23000.0,47.3035,47.3251,47.2818,47.2818,23000.0
2010-11-05 13:50:00,65.55,65.63,65.54,65.59,28900.0,47.2891,47.3468,47.2818,47.3179,28900.0
2010-11-05 14:00:00,65.6,65.63,65.5,65.5,37600.0,47.3251,47.3468,47.253,47.253,37600.0
2010-11-05 14:10:00,65.5,65.58,65.39,65.39,71600.0,47.253,47.3107,47.1736,47.1736,71600.0
2010-11-05 14:20:00,65.39,65.45,65.31,65.35,67700.0,47.1736,47.2169,47.1159,47.1448,67700.0
2010-11-05 14:30:00,65.35,65.42,65.35,65.41,58700.0,47.1448,47.1953,47.1448,47.1881,58700.0
2010-11-05 14:40:00,65.41,65.41,65.29,65.33,62100.0,47.1881,47.1881,47.1015,47.1303,62100.0
2010-11-05 14:50:00,65.33,65.37,65.29,65.35,66800.0,47.1303,47.1592,47.1015,47.1448,66800.0
2010-11-05 15:00:00,65.35,65.42,65.34,65.39,72100.0,47.1448,47.1953,47.1376,47.1736,72100.0
2010-11-05 15:10:00,65.39,65.39,65.32,65.38,36500.0,47.1736,47.1736,47.1231,47.1664,36500.0
2010-11-05 15:20:00,65.39,65.41,65.32,65.41,63600.0,47.1736,47.1881,47.1231,47.1881,63600.0
2010-11-05 15:30:00,65.41,65.41,65.26,65.27,111600.0,47.1881,47.1881,47.0798,47.0871,111600.0
2010-11-05 15:40:00,65.27,65.35,65.23,65.32,147500.0,47.0871,47.1448,47.0582,47.1231,147500.0
2010-11-05 15:50:00,65.33,65.46,65.32,65.4,297400.0,47.1303,47.2241,47.1231,47.1808,297400.0
2010-11-08 09:30:00,64.83,64.88,64.52,64.58,176400.0,46.7696,46.8057,46.546,46.5893,176400.0
2010-11-08 09:40:00,64.59,64.62,64.34,64.34,127900.0,46.5965,46.6181,46.4161,46.4161,127900.0
2010-11-08 09:50:00,64.33,64.42,64.24,64.3,57600.0,46.4089,46.4739,46.344,46.3873,57600.0
2010-11-08 10:00:00,64.31,64.44,64.3,64.41,71600.0,46.3945,46.4883,46.3873,46.4666,71600.0
2010-11-08 10:10:00,64.41,64.47,64.37,64.37,55000.0,46.4666,46.5099,46.4378,46.4378,55000.0
2010-11-08 10:20:00,64.38,64.49,64.37,64.43,80000.0,46.445,46.5244,46.4378,46.4811,80000.0
2010-11-08 10:30:00,64.42,64.5,64.42,64.44,42500.0,46.4739,46.5316,46.4739,46.4883,42500.0
2010-11-08 10:40:00,64.45,64.53,64.44,64.44,59300.0,46.4955,46.5532,46.4883,46.4883,59300.0
2010-11-08 10:50:00,64.45,64.55,64.44,64.48,42000.0,46.4955,46.5676,46.4883,46.5171,42000.0
2010-11-08 11:00:00,64.48,64.56,64.48,64.51,57500.0,46.5171,46.5749,46.5171,46.5388,57500.0
2010-11-08 11:10:00,64.51,64.55,64.47,64.5,22900.0,46.5388,46.5676,46.5099,46.5316,22900.0
2010-11-08 11:20:00,64.5,64.5,64.39,64.4,57500.0,46.5316,46.5316,46.4522,46.4594,57500.0
2010-11-08 11:30:00,64.39,64.5,64.39,64.4,23800.0,46.4522,46.5316,46.4522,46.4594,23800.0
2010-11-08 11:40:00,64.4,64.46,64.39,64.42,21400.0,46.4594,46.5027,46.4522,46.4739,21400.0
2010-11-08 11:50:00,64.43,64.5,64.4,64.46,29600.0,46.4811,46.5316,46.4594,46.5027,29600.0
2010-11-08 12:00:00,64.47,64.68,64.47,64.68,52900.0,46.5099,46.6614,46.5099,46.6614,52900.0
2010-11-08 12:10:00,64.68,64.8,64.68,64.79,40400.0,46.6614,46.748,46.6614,46.7408,40400.0
2010-11-08 12:20:00,64.8,64.86,64.76,64.76,41500.0,46.748,46.7913,46.7191,46.7191,41500.0
2010-11-08 12:30:00,64.77,64.78,64.6,64.61,74700.0,46.7263,46.7336,46.6037,46.6109,74700.0
2010-11-08 12:40:00,64.61,64.62,64.53,64.54,45400.0,46.6109,46.6181,46.5532,46.5604,45400.0
2010-11-08 12:50:00,64.55,64.6,64.54,64.6,20500.0,46.5676,46.6037,46.5604,46.6037,20500.0
2010-11-08 13:00:00,64.6,64.66,64.59,64.66,16100.0,46.6037,46.647,46.5965,46.647,16100.0
2010-11-08 13:10:00,64.66,64.69,64.59,64.62,39400.0,46.647,46.6686,46.5965,46.6181,39400.0
2010-11-08 13:20:00,64.62,64.76,64.61,64.73,34000.0,46.6181,46.7191,46.6109,46.6975,34000.0
2010-11-08 13:30:00,64.74,64.76,64.68,64.72,19000.0,46.7047,46.7191,46.6614,46.6903,19000.0
2010-11-08 13:40:00,64.72,64.77,64.68,64.77,27300.0,46.6903,46.7263,46.6614,46.7263,27300.0
2010-11-08 13:50:00,64.77,64.78,64.71,64.75,25700.0,46.7263,46.7336,46.6831,46.7119,25700.0
2010-11-08 14:00:00,64.75,64.79,64.73,64.78,67400.0,46.7119,46.7408,46.6975,46.7336,67400.0
2010-11-08 14:10:00,64.79,64.87,64.79,64.86,40800.0,46.7408,46.7985,46.7408,46.7913,40800.0
2010-11-08 14:20:00,64.87,64.87,64.76,64.76,43500.0,46.7985,46.7985,46.7191,46.7191,43500.0
2010-11-08 14:30:00,64.76,64.76,64.65,64.69,54500.0,46.7191,46.7191,46.6398,46.6686,54500.0
2010-11-08 14:40:00,64.7,64.81,64.7,64.76,33300.0,46.6758,46.7552,46.6758,46.7191,33300.0
2010-11-08 14:50:00,64.75,64.82,64.74,64.74,43600.0,46.7119,46.7624,46.7047,46.7047,43600.0
2010-11-08 15:00:00,64.74,64.82,64.74,64.76,33600.0,46.7047,46.7624,46.7047,46.7191,33600.0
2010-11-08 15:10:00,64.77,64.81,64.69,64.73,61400.0,46.7263,46.7552,46.6686,46.6975,61400.0
2010-11-08 15:20:00,64.73,64.81,64.7,64.76,60200.0,46.6975,46.7552,46.6758,46.7191,60200.0
2010-11-08 15:30:00,64.77,64.8,64.71,64.73,93000.0,46.7263,46.748,46.6831,46.6975,93000.0
2010-11-08 15:40:00,64.73,64.8,64.7,64.75,135000.0,46.6975,46.748,46.6758,46.7119,135000.0
2010-11-08 15:50:00,64.75,64.8,64.69,64.8,160100.0,46.7119,46.748,46.6686,46.748,160100.0
2010-11-09 09:30:00,64.7,64.78,64.61,64.72,88500.0,46.6758,46.7336,46.6109,46.6903,88500.0
2010-11-09 09:40:00,64.7,64.7,64.5,64.56,35800.0,46.6758,46.6758,46.5316,46.5749,35800.0
2010-11-09 09:50:00,64.55,64.58,64.48,64.5,42900.0,46.5676,46.5893,46.5171,46.5316,42900.0
2010-11-09 10:00:00,64.5,64.62,64.46,64.5,48200.0,46.5316,46.6181,46.5027,46.5316,48200.0
2010-11-09 10:10:00,64.5,64.56,64.4,64.54,53900.0,46.5316,46.5749,46.4594,46.5604,53900.0
2010-11-09 10:20:00,64.55,64.67,64.47,64.47,48800.0,46.5676,46.6542,46.5099,46.5099,48800.0
2010-11-09 10:30:00,64.49,64.53,64.48,64.53,39000.0,46.5244,46.5532,46.5171,46.5532,39000.0
2010-11-09 10:40:00,64.53,64.54,64.45,64.48,54500.0,46.5532,46.5604,46.4955,46.5171,54500.0
2010-11-09 10:50:00,64.49,64.56,64.49,64.54,45000.0,46.5244,46.5749,46.5244,46.5604,45000.0
2010-11-09 11:00:00,64.54,64.57,64.4,64.4,56300.0,46.5604,46.5821,46.4594,46.4594,56300.0
2010-11-09 11:10:00,64.4,64.48,64.37,64.43,59500.0,46.4594,46.5171,46.4378,46.4811,59500.0
2010-11-09 11:20:00,64.43,64.44,64.26,64.28,70200.0,46.4811,46.4883,46.3584,46.3729,70200.0
2010-11-09 11:30:00,64.28,64.28,64.19,64.24,84600.0,46.3729,46.3729,46.3079,46.344,84600.0
2010-11-09 11:40:00,64.25,64.31,64.25,64.31,105500.0,46.3512,46.3945,46.3512,46.3945,105500.0
2010-11-09 11:50:00,64.3,64.35,64.22,64.22,43700.0,46.3873,46.4234,46.3296,46.3296,43700.0
2010-11-09 12:00:00,64.21,64.36,64.21,64.33,43100.0,46.3224,46.4306,46.3224,46.4089,43100.0
2010-11-09 12:10:00,64.32,64.32,64.23,64.23,52900.0,46.4017,46.4017,46.3368,46.3368,52900.0
2010-11-09 12:20:00,64.22,64.22,64.11,64.2,48700.0,46.3296,46.3296,46.2502,46.3151,48700.0
2010-11-09 12:30:00,64.2,64.22,64.11,64.12,41200.0,46.3151,46.3296,46.2502,46.2574,41200.0
2010-11-09 12:40:00,64.12,64.2,64.09,64.17,33900.0,46.2574,46.3151,46.2358,46.2935,33900.0
2010-11-09 12:50:00,64.17,64.2,64.15,64.17,20000.0,46.2935,46.3151,46.2791,46.2935,20000.0
2010-11-09 13:00:00,64.17,64.26,64.17,64.24,23100.0,46.2935,46.3584,46.2935,46.344,23100.0
2010-11-09 13:10:00,64.23,64.28,64.22,64.22,28600.0,46.3368,46.3729,46.3296,46.3296,28600.0
2010-11-09 13:20:00,64.22,64.23,64.08,64.13,49100.0,46.3296,46.3368,46.2286,46.2646,49100.0
2010-11-09 13:30:00,64.14,64.17,64.05,64.05,35300.0,46.2719,46.2935,46.2069,46.2069,35300.0
2010-11-09 13:40:00,64.06,64.12,64.02,64.1,47100.0,46.2141,46.2574,46.1853,46.243,47100.0
2010-11-09 13:50:00,64.11,64.21,64.11,64.17,29300.0,46.2502,46.3224,46.2502,46.2935,29300.0
2010-11-09 14:00:00,64.18,64.23,64.15,64.22,29500.0,46.3007,46.3368,46.2791,46.3296,29500.0
2010-11-09 14:10:00,64.2,64.33,64.2,64.27,33400.0,46.3151,46.4089,46.3151,46.3656,33400.0
2010-11-09 14:20:00,64.28,64.32,64.27,64.28,21300.0,46.3729,46.4017,46.3656,46.3729,21300.0
2010-11-09 14:30:00,64.27,64.37,64.27,64.35,37400.0,46.3656,46.4378,46.3656,46.4234,37400.0
2010-11-09 14:40:00,64.35,64.45,64.34,64.4,45500.0,46.4234,46.4955,46.4161,46.4594,45500.0
2010-11-09 14:50:00,64.39,64.44,64.35,64.38,32000.0,46.4522,46.4883,46.4234,46.445,32000.0
2010-11-09 15:00:00,64.39,64.4,64.23,64.23,58500.0,46.4522,46.4594,46.3368,46.3368,58500.0
2010-11-09 15:10:00,64.22,64.29,64.17,64.26,69200.0,46.3296,46.3801,46.2935,46.3584,69200.0
2010-11-09 15:20:00,64.25,64.28,64.2,64.26,78800.0,46.3512,46.3729,46.3151,46.3584,78800.0
2010-11-09 15:30:00,64.24,64.28,64.14,64.18,74700.0,46.344,46.3729,46.2719,46.3007,74700.0
2010-11-09 15:40:00,64.18,64.2,64.0,64.02,138100.0,46.3007,46.3151,46.1709,46.1853,138100.0
2010-11-09 15:50:00,64.02,64.21,63.96,64.21,368000.0,46.1853,46.3224,46.142,46.3224,368000.0
2010-11-10 09:30:00,64.04,64.34,63.96,64.17,158100.0,46.1997,46.4161,46.142,46.2935,158100.0
2010-11-10 09:40:00,64.18,64.2,64.02,64.04,54200.0,46.3007,46.3151,46.1853,46.1997,54200.0
2010-11-10 09:50:00,64.04,64.16,63.94,64.08,50000.0,46.1997,46.2863,46.1276,46.2286,50000.0
2010-11-10 10:00:00,64.09,64.12,63.96,64.08,71000.0,46.2358,46.2574,46.142,46.2286,71000.0
2010-11-10 10:10:00,64.08,64.25,64.02,64.16,49600.0,46.2286,46.3512,46.1853,46.2863,49600.0
2010-11-10 10:20:00,64.16,64.24,64.13,64.21,50800.0,46.2863,46.344,46.2646,46.3224,50800.0
2010-11-10 10:30:00,64.21,64.27,64.2,64.25,56700.0,46.3224,46.3656,46.3151,46.3512,56700.0
2010-11-10 10:40:00,64.26,64.42,64.25,64.34,84300.0,46.3584,46.4739,46.3512,46.4161,84300.0
2010-11-10 10:50:00,64.34,64.42,64.28,64.38,24500.0,46.4161,46.4739,46.3729,46.445,24500.0
2010-11-10 11:00:00,64.38,64.4,64.25,64.26,23300.0,46.445,46.4594,46.3512,46.3584,23300.0
2010-11-10 11:10:00,64.25,64.34,64.21,64.33,98100.0,46.3512,46.4161,46.3224,46.4089,98100.0
2010-11-10 11:20:00,64.32,64.36,64.26,64.29,66000.0,46.4017,46.4306,46.3584,46.3801,66000.0
2010-11-10 11:30:00,64.29,64.3,64.22,64.25,61800.0,46.3801,46.3873,46.3296,46.3512,61800.0
2010-11-10 11:40:00,64.25,64.25,64.2,64.23,28700.0,46.3512,46.3512,46.3151,46.3368,28700.0
2010-11-10 11:50:00,64.23,64.26,64.22,64.22,43900.0,46.3368,46.3584,46.3296,46.3296,43900.0
2010-11-10 12:00:00,64.23,64.41,64.23,64.39,45300.0,46.3368,46.4666,46.3368,46.4522,45300.0
2010-11-10 12:10:00,64.38,64.46,64.38,64.4,36600.0,46.445,46.5027,46.445,46.4594,36600.0
2010-11-10 12:20:00,64.4,64.49,64.4,64.44,28500.0,46.4594,46.5244,46.4594,46.4883,28500.0
2010-11-10 12:30:00,64.44,64.5,64.41,64.43,23500.0,46.4883,46.5316,46.4666,46.4811,23500.0
2010-11-10 12:40:00,64.44,64.44,64.36,64.37,19400.0,46.4883,46.4883,46.4306,46.4378,19400.0
2010-11-10 12:50:00,64.36,64.4,64.29,64.33,36600.0,46.4306,46.4594,46.3801,46.4089,36600.0
2010-11-10 13:00:00,64.33,64.33,64.19,64.26,59200.0,46.4089,46.4089,46.3079,46.3584,59200.0
2010-11-10 13:10:00,64.26,64.3,64.18,64.3,56100.0,46.3584,46.3873,46.3007,46.3873,56100.0
2010-11-10 13:20:00,64.3,64.34,64.27,64.33,36800.0,46.3873,46.4161,46.3656,46.4089,36800.0
2010-11-10 13:30:00,64.33,64.41,64.29,64.29,31100.0,46.4089,46.4666,46.3801,46.3801,31100.0
2010-11-10 13:40:00,64.29,64.33,64.24,64.29,44500.0,46.3801,46.4089,46.344,46.3801,44500.0
2010-11-10 13:50:00,64.29,64.31,64.24,64.3,21400.0,46.3801,46.3945,46.344,46.3873,21400.0
2010-11-10 14:00:00,64.29,64.44,64.28,64.42,55800.0,46.3801,46.4883,46.3729,46.4739,55800.0
2010-11-10 14:10:00,64.42,64.44,64.29,64.29,127900.0,46.4739,46.4883,46.3801,46.3801,127900.0
2010-11-10 14:20:00,64.3,64.31,64.19,64.31,156500.0,46.3873,46.3945,46.3079,46.3945,156500.0
2010-11-10 14:30:00,64.31,64.32,64.24,64.29,25700.0,46.3945,46.4017,46.344,46.3801,25700.0
2010-11-10 14:40:00,64.29,64.3,64.22,64.22,41300.0,46.3801,46.3873,46.3296,46.3296,41300.0
2010-11-10 14:50:00,64.22,64.27,64.21,64.22,43300.0,46.3296,46.3656,46.3224,46.3296,43300.0
2010-11-10 15:00:00,64.23,64.27,64.17,64.2,54500.0,46.3368,46.3656,46.2935,46.3151,54500.0
2010-11-10 15:10:00,64.2,64.3,64.18,64.25,34400.0,46.3151,46.3873,46.3007,46.3512,34400.0
2010-11-10 15:20:00,64.25,64.35,64.25,64.34,36800.0,46.3512,46.4234,46.3512,46.4161,36800.0
2010-11-10 15:30:00,64.34,64.38,64.26,64.29,52800.0,46.4161,46.445,46.3584,46.3801,52800.0
2010-11-10 15:40:00,64.29,64.38,64.26,64.34,70000.0,46.3801,46.445,46.3584,46.4161,70000.0
2010-11-10 15:50:00,64.36,64.49,64.34,64.49,341100.0,46.4306,46.5244,46.4161,46.5244,341100.0
2010-11-11 09:30:00,64.1,64.33,63.91,64.0,60600.0,46.243,46.4089,46.1059,46.1709,60600.0
2010-11-11 09:40:00,64.03,64.16,63.92,63.96,39700.0,46.1925,46.2863,46.1131,46.142,39700.0
2010-11-11 09:50:00,63.96,64.07,63.92,64.03,29400.0,46.142,46.2214,46.1131,46.1925,29400.0
2010-11-11 10:00:00,64.02,64.21,63.97,64.2,78300.0,46.1853,46.3224,46.1492,46.3151,78300.0
2010-11-11 10:10:00,64.21,64.32,64.13,64.29,53800.0,46.3224,46.4017,46.2646,46.3801,53800.0
2010-11-11 10:20:00,64.27,64.38,64.24,64.35,42200.0,46.3656,46.445,46.344,46.4234,42200.0
2010-11-11 10:30:00,64.35,64.39,64.27,64.29,38700.0,46.4234,46.4522,46.3656,46.3801,38700.0
2010-11-11 10:40:00,64.29,64.29,64.21,64.28,66700.0,46.3801,46.3801,46.3224,46.3729,66700.0
2010-11-11 10:50:00,64.28,64.34,64.24,64.32,37200.0,46.3729,46.4161,46.344,46.4017,37200.0
2010-11-11 11:00:00,64.31,64.38,64.31,64.33,58900.0,46.3945,46.445,46.3945,46.4089,58900.0
2010-11-11 11:10:00,64.33,64.44,64.31,64.44,45200.0,46.4089,46.4883,46.3945,46.4883,45200.0
2010-11-11 11:20:00,64.44,64.44,64.4,64.43,36600.0,46.4883,46.4883,46.4594,46.4811,36600.0
2010-11-11 11:30:00,64.42,64.47,64.4,64.45,41500.0,46.4739,46.5099,46.4594,46.4955,41500.0
2010-11-11 11:40:00,64.46,64.53,64.44,64.51,41500.0,46.5027,46.5532,46.4883,46.5388,41500.0
2010-11-11 11:50:00,64.51,64.56,64.47,64.53,32600.0,46.5388,46.5749,46.5099,46.5532,32600.0
2010-11-11 12:00:00,64.52,64.65,64.5,64.61,40100.0,46.546,46.6398,46.5316,46.6109,40100.0
2010-11-11 12:10:00,64.6,64.68,64.59,64.66,36800.0,46.6037,46.6614,46.5965,46.647,36800.0
2010-11-11 12:20:00,64.67,64.76,64.67,64.75,60800.0,46.6542,46.7191,46.6542,46.7119,60800.0
2010-11-11 12:30:00,64.76,64.79,64.74,64.79,78400.0,46.7191,46.7408,46.7047,46.7408,78400.0
2010-11-11 12:40:00,64.78,64.8,64.7,64.72,38700.0,46.7336,46.748,46.6758,46.6903,38700.0
2010-11-11 12:50:00,64.73,64.77,64.7,64.72,29200.0,46.6975,46.7263,46.6758,46.6903,29200.0
2010-11-11 13:00:00,64.72,64.78,64.7,64.74,52600.0,46.6903,46.7336,46.6758,46.7047,52600.0
2010-11-11 13:10:00,64.75,64.78,64.7,64.72,32700.0,46.7119,46.7336,46.6758,46.6903,32700.0
2010-11-11 13:20:00,64.72,64.76,64.71,64.72,33800.0,46.6903,46.7191,46.6831,46.6903,33800.0
2010-11-11 13:30:00,64.72,64.77,64.72,64.76,27400.0,46.6903,46.7263,46.6903,46.7191,27400.0
2010-11-11 13:40:00,64.76,64.86,64.76,64.83,66700.0,46.7191,46.7913,46.7191,46.7696,66700.0
2010-11-11 13:50:00,64.84,64.9,64.83,64.87,58800.0,46.7768,46.8201,46.7696,46.7985,58800.0
2010-11-11 14:00:00,64.88,64.9,64.85,64.88,54300.0,46.8057,46.8201,46.7841,46.8057,54300.0
2010-11-11 14:10:00,64.88,64.95,64.87,64.95,61800.0,46.8057,46.8562,46.7985,46.8562,61800.0
2010-11-11 14:20:00,64.95,64.98,64.94,64.97,93700.0,46.8562,46.8778,46.849,46.8706,93700.0
2010-11-11 14:30:00,64.98,65.17,64.95,65.08,474100.0,46.8778,47.0149,46.8562,46.95,474100.0
2010-11-11 14:40:00,65.08,65.4,65.07,65.25,339800.0,46.95,47.1808,46.9428,47.0726,339800.0
2010-11-11 14:50:00,65.25,65.29,65.17,65.28,104000.0,47.0726,47.1015,47.0149,47.0943,104000.0
2010-11-11 15:00:00,65.27,65.28,65.2,65.22,74100.0,47.0871,47.0943,47.0366,47.051,74100.0
2010-11-11 15:10:00,65.22,65.28,65.17,65.18,67300.0,47.051,47.0943,47.0149,47.0221,67300.0
2010-11-11 15:20:00,65.17,65.24,65.06,65.12,97300.0,47.0149,47.0654,46.9356,46.9788,97300.0
2010-11-11 15:30:00,65.13,65.27,65.08,65.27,195100.0,46.9861,47.0871,46.95,47.0871,195100.0
2010-11-11 15:40:00,65.26,65.37,65.22,65.32,178500.0,47.0798,47.1592,47.051,47.1231,178500.0
2010-11-11 15:50:00,65.31,65.42,65.28,65.36,285700.0,47.1159,47.1953,47.0943,47.152,285700.0
2010-11-12 09:30:00,64.88,65.2,64.65,65.15,231200.0,46.8057,47.0366,46.6398,47.0005,231200.0
2010-11-12 09:40:00,65.17,65.24,65.09,65.23,74200.0,47.0149,47.0654,46.9572,47.0582,74200.0
2010-11-12 09:50:00,65.25,65.4,65.18,65.32,64700.0,47.0726,47.1808,47.0221,47.1231,64700.0
2010-11-12 10:00:00,65.3,65.4,65.3,65.38,90100.0,47.1087,47.1808,47.1087,47.1664,90100.0
2010-11-12 10:10:00,65.38,65.5,65.29,65.46,193100.0,47.1664,47.253,47.1015,47.2241,193100.0
2010-11-12 10:20:00,65.46,65.7,65.44,65.57,203400.0,47.2241,47.3973,47.2097,47.3035,203400.0
2010-11-12 10:30:00,65.57,65.63,65.5,65.59,187400.0,47.3035,47.3468,47.253,47.3179,187400.0
2010-11-12 10:40:00,65.6,65.62,65.52,65.57,84400.0,47.3251,47.3396,47.2674,47.3035,84400.0
2010-11-12 10:50:00,65.59,65.59,65.5,65.51,96100.0,47.3179,47.3179,47.253,47.2602,96100.0
2010-11-12 11:00:00,65.51,65.57,65.48,65.53,93800.0,47.2602,47.3035,47.2386,47.2746,93800.0
2010-11-12 11:10:00,65.53,65.57,65.48,65.5,68700.0,47.2746,47.3035,47.2386,47.253,68700.0
2010-11-12 11:20:00,65.51,65.62,65.5,65.54,70700.0,47.2602,47.3396,47.253,47.2818,70700.0
2010-11-12 11:30:00,65.56,65.56,65.38,65.39,43000.0,47.2963,47.2963,47.1664,47.1736,43000.0
2010-11-12 11:40:00,65.39,65.51,65.38,65.47,60800.0,47.1736,47.2602,47.1664,47.2313,60800.0
2010-11-12 11:50:00,65.47,65.49,65.42,65.45,65500.0,47.2313,47.2458,47.1953,47.2169,65500.0
2010-11-12 12:00:00,65.44,65.44,65.32,65.4,55900.0,47.2097,47.2097,47.1231,47.1808,55900.0
2010-11-12 12:10:00,65.41,65.41,65.28,65.32,95400.0,47.1881,47.1881,47.0943,47.1231,95400.0
2010-11-12 12:20:00,65.3,65.37,65.23,65.28,78300.0,47.1087,47.1592,47.0582,47.0943,78300.0
2010-11-12 12:30:00,65.27,65.31,65.15,65.27,133700.0,47.0871,47.1159,47.0005,47.0871,133700.0
2010-11-12 12:40:00,65.27,65.27,65.18,65.18,65100.0,47.0871,47.0871,47.0221,47.0221,65100.0
2010-11-12 12:50:00,65.18,65.26,65.1,65.21,69500.0,47.0221,47.0798,46.9644,47.0438,69500.0
2010-11-12 13:00:00,65.21,65.31,65.2,65.25,48100.0,47.0438,47.1159,47.0366,47.0726,48100.0
2010-11-12 13:10:00,65.24,65.27,65.18,65.21,86100.0,47.0654,47.0871,47.0221,47.0438,86100.0
2010-11-12 13:20:00,65.2,65.27,65.18,65.22,51900.0,47.0366,47.0871,47.0221,47.051,51900.0
2010-11-12 13:30:00,65.22,65.28,65.18,65.24,47300.0,47.051,47.0943,47.0221,47.0654,47300.0
2010-11-12 13:40:00,65.25,65.3,65.22,65.25,34700.0,47.0726,47.1087,47.051,47.0726,34700.0
2010-11-12 13:50:00,65.26,65.28,65.22,65.26,48100.0,47.0798,47.0943,47.051,47.0798,48100.0
2010-11-12 14:00:00,65.26,65.29,65.2,65.27,179300.0,47.0798,47.1015,47.0366,47.0871,179300.0
2010-11-12 14:10:00,65.27,65.29,65.2,65.28,34500.0,47.0871,47.1015,47.0366,47.0943,34500.0
2010-11-12 14:20:00,65.27,65.27,65.13,65.14,27000.0,47.0871,47.0871,46.9861,46.9933,27000.0
2010-11-12 14:30:00,65.14,65.15,65.06,65.1,84000.0,46.9933,47.0005,46.9356,46.9644,84000.0
2010-11-12 14:40:00,65.09,65.18,65.03,65.16,107600.0,46.9572,47.0221,46.9139,47.0077,107600.0
2010-11-12 14:50:00,65.17,65.23,65.15,65.21,88500.0,47.0149,47.0582,47.0005,47.0438,88500.0
2010-11-12 15:00:00,65.21,65.3,65.18,65.26,57500.0,47.0438,47.1087,47.0221,47.0798,57500.0
2010-11-12 15:10:00,65.27,65.29,65.14,65.26,48800.0,47.0871,47.1015,46.9933,47.0798,48800.0
2010-11-12 15:20:00,65.26,65.31,65.08,65.1,64400.0,47.0798,47.1159,46.95,46.9644,64400.0
2010-11-12 15:30:00,65.09,65.21,65.07,65.18,68200.0,46.9572,47.0438,46.9428,47.0221,68200.0
2010-11-12 15:40:00,65.18,65.31,65.1,65.27,172800.0,47.0221,47.1159,46.9644,47.0871,172800.0
2010-11-12 15:50:00,65.27,65.28,65.17,65.19,127700.0,47.0871,47.0943,47.0149,47.0293,127700.0
2010-11-15 09:30:00,65.45,65.72,65.41,65.67,85300.0,47.2169,47.4117,47.1881,47.3756,85300.0
2010-11-15 09:40:00,65.67,65.72,65.51,65.54,46600.0,47.3756,47.4117,47.2602,47.2818,46600.0
2010-11-15 09:50:00,65.56,65.58,65.4,65.43,44900.0,47.2963,47.3107,47.1808,47.2025,44900.0
2010-11-15 10:00:00,65.41,65.54,65.41,65.49,72400.0,47.1881,47.2818,47.1881,47.2458,72400.0
2010-11-15 10:10:00,65.49,65.58,65.45,65.51,57400.0,47.2458,47.3107,47.2169,47.2602,57400.0
2010-11-15 10:20:00,65.52,65.64,65.52,65.64,52900.0,47.2674,47.354,47.2674,47.354,52900.0
2010-11-15 10:30:00,65.63,65.66,65.53,65.55,46100.0,47.3468,47.3684,47.2746,47.2891,46100.0
2010-11-15 10:40:00,65.55,65.59,65.5,65.52,39900.0,47.2891,47.3179,47.253,47.2674,39900.0
2010-11-15 10:50:00,65.51,65.55,65.5,65.55,43600.0,47.2602,47.2891,47.253,47.2891,43600.0
2010-11-15 11:00:00,65.54,65.61,65.52,65.55,83000.0,47.2818,47.3323,47.2674,47.2891,83000.0
2010-11-15 11:10:00,65.54,65.64,65.54,65.62,33600.0,47.2818,47.354,47.2818,47.3396,33600.0
2010-11-15 11:20:00,65.63,65.75,65.6,65.75,73900.0,47.3468,47.4333,47.3251,47.4333,73900.0
2010-11-15 11:30:00,65.75,65.92,65.74,65.91,80700.0,47.4333,47.556,47.4261,47.5488,80700.0
2010-11-15 11:40:00,65.91,65.98,65.89,65.9,76200.0,47.5488,47.5993,47.5343,47.5416,76200.0
2010-11-15 11:50:00,65.89,65.97,65.87,65.93,74000.0,47.5343,47.5921,47.5199,47.5632,74000.0
2010-11-15 12:00:00,65.93,65.99,65.89,65.97,56100.0,47.5632,47.6065,47.5343,47.5921,56100.0
2010-11-15 12:10:00,65.97,65.97,65.81,65.82,85000.0,47.5921,47.5921,47.4766,47.4838,85000.0
2010-11-15 12:20:00,65.82,65.87,65.81,65.82,59900.0,47.4838,47.5199,47.4766,47.4838,59900.0
2010-11-15 12:30:00,65.82,65.84,65.76,65.79,20100.0,47.4838,47.4983,47.4406,47.4622,20100.0
2010-11-15 12:40:00,65.8,65.83,65.77,65.81,73700.0,47.4694,47.4911,47.4478,47.4766,73700.0
2010-11-15 12:50:00,65.8,65.81,65.75,65.79,44300.0,47.4694,47.4766,47.4333,47.4622,44300.0
2010-11-15 13:00:00,65.78,65.79,65.7,65.73,45400.0,47.455,47.4622,47.3973,47.4189,45400.0
2010-11-15 13:10:00,65.72,65.8,65.69,65.8,33900.0,47.4117,47.4694,47.3901,47.4694,33900.0
2010-11-15 13:20:00,65.8,65.85,65.75,65.76,38100.0,47.4694,47.5055,47.4333,47.4406,38100.0
2010-11-15 13:30:00,65.76,65.8,65.73,65.73,29600.0,47.4406,47.4694,47.4189,47.4189,29600.0
2010-11-15 13:40:00,65.73,65.81,65.69,65.69,57600.0,47.4189,47.4766,47.3901,47.3901,57600.0
2010-11-15 13:50:00,65.69,65.75,65.68,65.69,25700.0,47.3901,47.4333,47.3828,47.3901,25700.0
2010-11-15 14:00:00,65.69,65.82,65.65,65.75,216500.0,47.3901,47.4838,47.3612,47.4333,216500.0
2010-11-15 14:10:00,65.74,65.79,65.62,65.63,62100.0,47.4261,47.4622,47.3396,47.3468,62100.0
2010-11-15 14:20:00,65.64,65.69,65.6,65.61,46700.0,47.354,47.3901,47.3251,47.3323,46700.0
2010-11-15 14:30:00,65.62,65.66,65.56,65.65,55100.0,47.3396,47.3684,47.2963,47.3612,55100.0
2010-11-15 14:40:00,65.65,65.73,65.64,65.7,78500.0,47.3612,47.4189,47.354,47.3973,78500.0
2010-11-15 14:50:00,65.7,65.76,65.7,65.76,46700.0,47.3973,47.4406,47.3973,47.4406,46700.0
2010-11-15 15:00:00,65.76,65.77,65.72,65.76,72600.0,47.4406,47.4478,47.4117,47.4406,72600.0
2010-11-15 15:10:00,65.76,65.77,65.63,65.7,107900.0,47.4406,47.4478,47.3468,47.3973,107900.0
2010-11-15 15:20:00,65.7,65.71,65.58,65.65,80400.0,47.3973,47.4045,47.3107,47.3612,80400.0
2010-11-15 15:30:00,65.65,65.7,65.6,65.66,81400.0,47.3612,47.3973,47.3251,47.3684,81400.0
2010-11-15 15:40:00,65.66,65.71,65.56,65.57,123200.0,47.3684,47.4045,47.2963,47.3035,123200.0
2010-11-15 15:50:00,65.56,65.57,65.47,65.48,192400.0,47.2963,47.3035,47.2313,47.2386,192400.0
2010-11-16 09:30:00,65.19,65.77,65.14,65.73,83300.0,47.0293,47.4478,46.9933,47.4189,83300.0
2010-11-16 09:40:00,65.76,65.79,65.38,65.44,85300.0,47.4406,47.4622,47.1664,47.2097,85300.0
2010-11-16 09:50:00,65.44,65.57,65.3,65.41,107000.0,47.2097,47.3035,47.1087,47.1881,107000.0
2010-11-16 10:00:00,65.46,65.51,65.32,65.51,75300.0,47.2241,47.2602,47.1231,47.2602,75300.0
2010-11-16 10:10:00,65.51,65.54,65.32,65.42,54100.0,47.2602,47.2818,47.1231,47.1953,54100.0
2010-11-16 10:20:00,65.42,65.43,65.29,65.34,40300.0,47.1953,47.2025,47.1015,47.1376,40300.0
2010-11-16 10:30:00,65.31,65.31,65.07,65.15,69600.0,47.1159,47.1159,46.9428,47.0005,69600.0
2010-11-16 10:40:00,65.14,65.15,65.03,65.07,48200.0,46.9933,47.0005,46.9139,46.9428,48200.0
2010-11-16 10:50:00,65.07,65.11,64.96,65.01,34100.0,46.9428,46.9716,46.8634,46.8995,34100.0
2010-11-16 11:00:00,65.0,65.05,64.8,64.8,65100.0,46.8923,46.9283,46.748,46.748,65100.0
2010-11-16 11:10:00,64.8,64.91,64.7,64.72,58800.0,46.748,46.8273,46.6758,46.6903,58800.0
2010-11-16 11:20:00,64.72,64.84,64.71,64.76,33400.0,46.6903,46.7768,46.6831,46.7191,33400.0
2010-11-16 11:30:00,64.77,64.83,64.57,64.64,42600.0,46.7263,46.7696,46.5821,46.6326,42600.0
2010-11-16 11:40:00,64.64,64.82,64.64,64.74,177100.0,46.6326,46.7624,46.6326,46.7047,177100.0
2010-11-16 11:50:00,64.74,64.85,64.73,64.8,55500.0,46.7047,46.7841,46.6975,46.748,55500.0
2010-11-16 12:00:00,64.8,65.02,64.74,65.01,91300.0,46.748,46.9067,46.7047,46.8995,91300.0
2010-11-16 12:10:00,65.0,65.03,64.82,64.87,42000.0,46.8923,46.9139,46.7624,46.7985,42000.0
2010-11-16 12:20:00,64.86,64.93,64.8,64.82,26100.0,46.7913,46.8418,46.748,46.7624,26100.0
2010-11-16 12:30:00,64.82,64.86,64.75,64.81,42000.0,46.7624,46.7913,46.7119,46.7552,42000.0
2010-11-16 12:40:00,64.81,64.83,64.71,64.77,36300.0,46.7552,46.7696,46.6831,46.7263,36300.0
2010-11-16 12:50:00,64.78,64.97,64.77,64.92,61800.0,46.7336,46.8706,46.7263,46.8346,61800.0
2010-11-16 13:00:00,64.92,64.97,64.85,64.86,25200.0,46.8346,46.8706,46.7841,46.7913,25200.0
2010-11-16 13:10:00,64.86,64.88,64.74,64.78,45600.0,46.7913,46.8057,46.7047,46.7336,45600.0
2010-11-16 13:20:00,64.78,64.95,64.75,64.89,32200.0,46.7336,46.8562,46.7119,46.8129,32200.0
2010-11-16 13:30:00,64.89,64.95,64.83,64.94,34000.0,46.8129,46.8562,46.7696,46.849,34000.0
2010-11-16 13:40:00,64.94,64.94,64.82,64.83,43300.0,46.849,46.849,46.7624,46.7696,43300.0
2010-11-16 13:50:00,64.83,64.93,64.81,64.89,51900.0,46.7696,46.8418,46.7552,46.8129,51900.0
2010-11-16 14:00:00,64.9,66.4,64.9,65.93,1202900.0,46.8201,47.9023,46.8201,47.5632,1202900.0
2010-11-16 14:10:00,65.93,66.33,65.75,66.06,1054800.0,47.5632,47.8518,47.4333,47.657,1054800.0
2010-11-16 14:20:00,66.1,66.1,65.75,65.82,272300.0,47.6858,47.6858,47.4333,47.4838,272300.0
2010-11-16 14:30:00,65.82,65.89,65.7,65.79,229800.0,47.4838,47.5343,47.3973,47.4622,229800.0
2010-11-16 14:40:00,65.77,66.05,65.74,66.0,228600.0,47.4478,47.6498,47.4261,47.6137,228600.0
2010-11-16 14:50:00,66.0,66.04,65.89,65.96,147000.0,47.6137,47.6426,47.5343,47.5848,147000.0
2010-11-16 15:00:00,65.96,65.96,65.74,65.77,139400.0,47.5848,47.5848,47.4261,47.4478,139400.0
2010-11-16 15:10:00,65.78,65.79,65.58,65.71,210800.0,47.455,47.4622,47.3107,47.4045,210800.0
2010-11-16 15:20:00,65.7,65.8,65.63,65.74,118600.0,47.3973,47.4694,47.3468,47.4261,118600.0
2010-11-16 15:30:00,65.73,65.86,65.59,65.62,184200.0,47.4189,47.5127,47.3179,47.3396,184200.0
2010-11-16 15:40:00,65.63,65.83,65.62,65.74,180800.0,47.3468,47.4911,47.3396,47.4261,180800.0
2010-11-16 15:50:00,65.73,65.78,65.67,65.74,335300.0,47.4189,47.455,47.3756,47.4261,335300.0
2010-11-17 09:30:00,66.03,66.69,66.02,66.67,412700.0,47.6353,48.1115,47.6281,48.097,412700.0
2010-11-17 09:40:00,66.67,66.99,66.65,66.66,457200.0,48.097,48.3279,48.0826,48.0898,457200.0
2010-11-17 09:50:00,66.68,66.91,66.64,66.85,161500.0,48.1043,48.2702,48.0754,48.2269,161500.0
2010-11-17 10:00:00,66.85,67.12,66.61,67.05,333600.0,48.2269,48.4217,48.0538,48.3712,333600.0
2010-11-17 10:10:00,67.07,67.13,66.75,66.84,258400.0,48.3856,48.4289,48.1548,48.2197,258400.0
2010-11-17 10:20:00,66.84,66.97,66.65,66.71,114800.0,48.2197,48.3135,48.0826,48.1259,114800.0
2010-11-17 10:30:00,66.71,66.73,66.45,66.49,158200.0,48.1259,48.1403,47.9383,47.9672,158200.0
2010-11-17 10:40:00,66.49,66.66,66.47,66.54,153700.0,47.9672,48.0898,47.9528,48.0033,153700.0
2010-11-17 10:50:00,66.55,66.68,66.48,66.51,139100.0,48.0105,48.1043,47.96,47.9816,139100.0
2010-11-17 11:00:00,66.51,66.51,66.4,66.41,94700.0,47.9816,47.9816,47.9023,47.9095,94700.0
2010-11-17 11:10:00,66.41,66.43,66.32,66.36,80800.0,47.9095,47.9239,47.8445,47.8734,80800.0
2010-11-17 11:20:00,66.36,66.47,66.3,66.41,61900.0,47.8734,47.9528,47.8301,47.9095,61900.0
2010-11-17 11:30:00,66.41,66.53,66.32,66.39,80900.0,47.9095,47.996,47.8445,47.895,80900.0
2010-11-17 11:40:00,66.39,66.55,66.37,66.52,54100.0,47.895,48.0105,47.8806,47.9888,54100.0
2010-11-17 11:50:00,66.53,66.6,66.5,66.52,37100.0,47.996,48.0465,47.9744,47.9888,37100.0
2010-11-17 12:00:00,66.52,66.64,66.5,66.5,78700.0,47.9888,48.0754,47.9744,47.9744,78700.0
2010-11-17 12:10:00,66.5,66.57,66.49,66.53,80700.0,47.9744,48.0249,47.9672,47.996,80700.0
2010-11-17 12:20:00,66.52,66.57,66.49,66.52,34400.0,47.9888,48.0249,47.9672,47.9888,34400.0
2010-11-17 12:30:00,66.51,66.52,66.42,66.44,45700.0,47.9816,47.9888,47.9167,47.9311,45700.0
2010-11-17 12:40:00,66.43,66.45,66.4,66.43,32500.0,47.9239,47.9383,47.9023,47.9239,32500.0
2010-11-17 12:50:00,66.44,66.52,66.42,66.51,45600.0,47.9311,47.9888,47.9167,47.9816,45600.0
2010-11-17 13:00:00,66.5,66.54,66.5,66.52,70200.0,47.9744,48.0033,47.9744,47.9888,70200.0
2010-11-17 13:10:00,66.52,66.77,66.52,66.76,97400.0,47.9888,48.1692,47.9888,48.162,97400.0
2010-11-17 13:20:00,66.76,66.87,66.69,66.83,69300.0,48.162,48.2413,48.1115,48.2125,69300.0
2010-11-17 13:30:00,66.83,66.92,66.82,66.89,67200.0,48.2125,48.2774,48.2053,48.2558,67200.0
2010-11-17 13:40:00,66.89,66.96,66.86,66.96,72600.0,48.2558,48.3063,48.2341,48.3063,72600.0
2010-11-17 13:50:00,66.95,67.05,66.93,67.04,94800.0,48.299,48.3712,48.2846,48.364,94800.0
2010-11-17 14:00:00,67.03,67.06,67.0,67.02,72700.0,48.3568,48.3784,48.3351,48.3495,72700.0
2010-11-17 14:10:00,67.02,67.1,67.02,67.07,98400.0,48.3495,48.4073,48.3495,48.3856,98400.0
2010-11-17 14:20:00,67.07,67.07,66.94,66.95,80400.0,48.3856,48.3856,48.2918,48.299,80400.0
2010-11-17 14:30:00,66.96,66.99,66.91,66.94,60000.0,48.3063,48.3279,48.2702,48.2918,60000.0
2010-11-17 14:40:00,66.94,66.96,66.89,66.89,90700.0,48.2918,48.3063,48.2558,48.2558,90700.0
2010-11-17 14:50:00,66.89,66.92,66.83,66.86,81400.0,48.2558,48.2774,48.2125,48.2341,81400.0
2010-11-17 15:00:00,66.86,66.87,66.66,66.68,138500.0,48.2341,48.2413,48.0898,48.1043,138500.0
2010-11-17 15:10:00,66.67,66.84,66.64,66.81,134000.0,48.097,48.2197,48.0754,48.198,134000.0
2010-11-17 15:20:00,66.8,66.81,66.72,66.73,143000.0,48.1908,48.198,48.1331,48.1403,143000.0
2010-11-17 15:30:00,66.74,66.89,66.74,66.89,149500.0,48.1475,48.2558,48.1475,48.2558,149500.0
2010-11-17 15:40:00,66.89,67.05,66.89,67.04,217100.0,48.2558,48.3712,48.2558,48.364,217100.0
2010-11-17 15:50:00,67.04,67.12,67.02,67.05,451300.0,48.364,48.4217,48.3495,48.3712,451300.0
2010-11-18 09:30:00,67.25,67.45,67.2,67.43,226500.0,48.5155,48.6598,48.4794,48.6453,226500.0
2010-11-18 09:40:00,67.43,67.49,67.24,67.28,113900.0,48.6453,48.6886,48.5083,48.5371,113900.0
2010-11-18 09:50:00,67.28,67.28,66.99,66.99,112600.0,48.5371,48.5371,48.3279,48.3279,112600.0
2010-11-18 10:00:00,67.06,67.21,66.93,67.02,199500.0,48.3784,48.4866,48.2846,48.3495,199500.0
2010-11-18 10:10:00,67.03,67.21,67.01,67.12,129800.0,48.3568,48.4866,48.3423,48.4217,129800.0
2010-11-18 10:20:00,67.13,67.24,67.09,67.21,67900.0,48.4289,48.5083,48.4,48.4866,67900.0
2010-11-18 10:30:00,67.2,67.2,67.06,67.08,69600.0,48.4794,48.4794,48.3784,48.3928,69600.0
2010-11-18 10:40:00,67.07,67.07,66.9,66.92,76600.0,48.3856,48.3856,48.263,48.2774,76600.0
2010-11-18 10:50:00,66.93,66.96,66.78,66.8,95000.0,48.2846,48.3063,48.1764,48.1908,95000.0
2010-11-18 11:00:00,66.81,66.91,66.73,66.79,68700.0,48.198,48.2702,48.1403,48.1836,68700.0
2010-11-18 11:10:00,66.79,66.82,66.66,66.71,86200.0,48.1836,48.2053,48.0898,48.1259,86200.0
2010-11-18 11:20:00,66.71,66.73,66.55,66.6,84200.0,48.1259,48.1403,48.0105,48.0465,84200.0
2010-11-18 11:30:00,66.6,66.63,66.53,66.54,89800.0,48.0465,48.0682,47.996,48.0033,89800.0
2010-11-18 11:40:00,66.54,66.55,66.43,66.51,78700.0,48.0033,48.0105,47.9239,47.9816,78700.0
2010-11-18 11:50:00,66.52,66.6,66.5,66.57,107400.0,47.9888,48.0465,47.9744,48.0249,107400.0
2010-11-18 12:00:00,66.58,66.61,66.53,66.55,69900.0,48.0321,48.0538,47.996,48.0105,69900.0
2010-11-18 12:10:00,66.54,66.59,66.5,66.57,52400.0,48.0033,48.0393,47.9744,48.0249,52400.0
2010-11-18 12:20:00,66.57,66.63,66.55,66.63,32500.0,48.0249,48.0682,48.0105,48.0682,32500.0
2010-11-18 12:30:00,66.63,66.71,66.61,66.66,39900.0,48.0682,48.1259,48.0538,48.0898,39900.0
2010-11-18 12:40:00,66.66,66.75,66.65,66.73,42800.0,48.0898,48.1548,48.0826,48.1403,42800.0
2010-11-18 12:50:00,66.73,66.8,66.7,66.78,46800.0,48.1403,48.1908,48.1187,48.1764,46800.0
2010-11-18 13:00:00,66.78,66.89,66.75,66.84,39500.0,48.1764,48.2558,48.1548,48.2197,39500.0
2010-11-18 13:10:00,66.84,66.96,66.83,66.95,136900.0,48.2197,48.3063,48.2125,48.299,136900.0
2010-11-18 13:20:00,66.96,66.98,66.85,66.85,59800.0,48.3063,48.3207,48.2269,48.2269,59800.0
2010-11-18 13:30:00,66.85,66.85,66.66,66.67,48300.0,48.2269,48.2269,48.0898,48.097,48300.0
2010-11-18 13:40:00,66.67,66.67,66.58,66.6,48300.0,48.097,48.097,48.0321,48.0465,48300.0
2010-11-18 13:50:00,66.61,66.63,66.52,66.56,42900.0,48.0538,48.0682,47.9888,48.0177,42900.0
2010-11-18 14:00:00,66.57,66.61,66.54,66.6,40400.0,48.0249,48.0538,48.0033,48.0465,40400.0
2010-11-18 14:10:00,66.6,66.6,66.51,66.57,45000.0,48.0465,48.0465,47.9816,48.0249,45000.0
2010-11-18 14:20:00,66.56,66.57,66.48,66.48,46900.0,48.0177,48.0249,47.96,47.96,46900.0
2010-11-18 14:30:00,66.47,66.55,66.45,66.55,48600.0,47.9528,48.0105,47.9383,48.0105,48600.0
2010-11-18 14:40:00,66.55,66.62,66.5,66.61,55900.0,48.0105,48.061,47.9744,48.0538,55900.0
2010-11-18 14:50:00,66.61,66.63,66.54,66.54,46900.0,48.0538,48.0682,48.0033,48.0033,46900.0
2010-11-18 15:00:00,66.53,66.58,66.53,66.56,43000.0,47.996,48.0321,47.996,48.0177,43000.0
2010-11-18 15:10:00,66.57,66.57,66.5,66.51,28300.0,48.0249,48.0249,47.9744,47.9816,28300.0
2010-11-18 15:20:00,66.5,66.5,66.42,66.46,76000.0,47.9744,47.9744,47.9167,47.9455,76000.0
2010-11-18 15:30:00,66.46,66.48,66.35,66.39,90200.0,47.9455,47.96,47.8662,47.895,90200.0
2010-11-18 15:40:00,66.39,66.45,66.32,66.43,151500.0,47.895,47.9383,47.8445,47.9239,151500.0
2010-11-18 15:50:00,66.43,66.51,66.38,66.4,214400.0,47.9239,47.9816,47.8878,47.9023,214400.0
2010-11-19 09:30:00,66.26,66.56,66.12,66.52,475500.0,47.8013,48.0177,47.7003,47.9888,475500.0
2010-11-19 09:40:00,66.51,66.66,66.48,66.56,72500.0,47.9816,48.0898,47.96,48.0177,72500.0
2010-11-19 09:50:00,66.55,66.62,66.45,66.57,44900.0,48.0105,48.061,47.9383,48.0249,44900.0
2010-11-19 10:00:00,66.57,66.62,66.44,66.48,37700.0,48.0249,48.061,47.9311,47.96,37700.0
2010-11-19 10:10:00,66.49,66.58,66.47,66.51,29000.0,47.9672,48.0321,47.9528,47.9816,29000.0
2010-11-19 10:20:00,66.51,66.51,66.4,66.43,37100.0,47.9816,47.9816,47.9023,47.9239,37100.0
2010-11-19 10:30:00,66.44,66.48,66.39,66.45,40000.0,47.9311,47.96,47.895,47.9383,40000.0
2010-11-19 10:40:00,66.45,66.65,66.45,66.63,30200.0,47.9383,48.0826,47.9383,48.0682,30200.0
2010-11-19 10:50:00,66.64,66.7,66.64,66.65,37300.0,48.0754,48.1187,48.0754,48.0826,37300.0
2010-11-19 11:00:00,66.65,66.72,66.65,66.71,26800.0,48.0826,48.1331,48.0826,48.1259,26800.0
2010-11-19 11:10:00,66.71,66.71,66.62,66.63,22300.0,48.1259,48.1259,48.061,48.0682,22300.0
2010-11-19 11:20:00,66.64,66.64,66.55,66.57,23000.0,48.0754,48.0754,48.0105,48.0249,23000.0
2010-11-19 11:30:00,66.55,66.56,66.51,66.51,29000.0,48.0105,48.0177,47.9816,47.9816,29000.0
2010-11-19 11:40:00,66.52,66.55,66.47,66.49,40800.0,47.9888,48.0105,47.9528,47.9672,40800.0
2010-11-19 11:50:00,66.49,66.5,66.43,66.44,20500.0,47.9672,47.9744,47.9239,47.9311,20500.0
2010-11-19 12:00:00,66.45,66.46,66.43,66.46,17600.0,47.9383,47.9455,47.9239,47.9455,17600.0
2010-11-19 12:10:00,66.47,66.48,66.45,66.48,11400.0,47.9528,47.96,47.9383,47.96,11400.0
2010-11-19 12:20:00,66.48,66.52,66.47,66.49,21200.0,47.96,47.9888,47.9528,47.9672,21200.0
2010-11-19 12:30:00,66.49,66.49,66.43,66.48,16500.0,47.9672,47.9672,47.9239,47.96,16500.0
2010-11-19 12:40:00,66.47,66.53,66.47,66.52,17700.0,47.9528,47.996,47.9528,47.9888,17700.0
2010-11-19 12:50:00,66.52,66.55,66.5,66.55,21700.0,47.9888,48.0105,47.9744,48.0105,21700.0
2010-11-19 13:00:00,66.55,66.57,66.51,66.54,21000.0,48.0105,48.0249,47.9816,48.0033,21000.0
2010-11-19 13:10:00,66.54,66.56,66.5,66.51,34200.0,48.0033,48.0177,47.9744,47.9816,34200.0
2010-11-19 13:20:00,66.5,66.5,66.46,66.49,14300.0,47.9744,47.9744,47.9455,47.9672,14300.0
2010-11-19 13:30:00,66.49,66.49,66.48,66.48,13200.0,47.9672,47.9672,47.96,47.96,13200.0
2010-11-19 13:40:00,66.48,66.49,66.46,66.46,19200.0,47.96,47.9672,47.9455,47.9455,19200.0
2010-11-19 13:50:00,66.47,66.5,66.45,66.47,38400.0,47.9528,47.9744,47.9383,47.9528,38400.0
2010-11-19 14:00:00,66.48,66.61,66.46,66.61,38900.0,47.96,48.0538,47.9455,48.0538,38900.0
2010-11-19 14:10:00,66.6,66.62,66.53,66.55,38500.0,48.0465,48.061,47.996,48.0105,38500.0
2010-11-19 14:20:00,66.54,66.54,66.49,66.5,38300.0,48.0033,48.0033,47.9672,47.9744,38300.0
2010-11-19 14:30:00,66.5,66.56,66.47,66.56,39000.0,47.9744,48.0177,47.9528,48.0177,39000.0
2010-11-19 14:40:00,66.55,66.6,66.54,66.56,34600.0,48.0105,48.0465,48.0033,48.0177,34600.0
2010-11-19 14:50:00,66.56,66.6,66.55,66.57,40500.0,48.0177,48.0465,48.0105,48.0249,40500.0
2010-11-19 15:00:00,66.58,66.6,66.55,66.58,40700.0,48.0321,48.0465,48.0105,48.0321,40700.0
2010-11-19 15:10:00,66.57,66.61,66.53,66.58,70700.0,48.0249,48.0538,47.996,48.0321,70700.0
2010-11-19 15:20:00,66.59,66.61,66.56,66.57,30900.0,48.0393,48.0538,48.0177,48.0249,30900.0
2010-11-19 15:30:00,66.57,66.58,66.48,66.5,68700.0,48.0249,48.0321,47.96,47.9744,68700.0
2010-11-19 15:40:00,66.49,66.53,66.49,66.51,123200.0,47.9672,47.996,47.9672,47.9816,123200.0
2010-11-19 15:50:00,66.51,66.56,66.47,66.55,220500.0,47.9816,48.0177,47.9528,48.0105,220500.0
2010-11-22 09:30:00,66.3,66.66,66.18,66.64,83200.0,47.8301,48.0898,47.7436,48.0754,83200.0
2010-11-22 09:40:00,66.65,66.67,66.44,66.5,64100.0,48.0826,48.097,47.9311,47.9744,64100.0
2010-11-22 09:50:00,66.51,66.55,66.45,66.52,65100.0,47.9816,48.0105,47.9383,47.9888,65100.0
2010-11-22 10:00:00,66.53,66.75,66.53,66.65,51400.0,47.996,48.1548,47.996,48.0826,51400.0
2010-11-22 10:10:00,66.65,66.81,66.63,66.76,38500.0,48.0826,48.198,48.0682,48.162,38500.0
2010-11-22 10:20:00,66.75,66.82,66.67,66.76,106300.0,48.1548,48.2053,48.097,48.162,106300.0
2010-11-22 10:30:00,66.78,66.81,66.66,66.81,81900.0,48.1764,48.198,48.0898,48.198,81900.0
2010-11-22 10:40:00,66.8,66.89,66.76,66.76,110600.0,48.1908,48.2558,48.162,48.162,110600.0
2010-11-22 10:50:00,66.77,66.79,66.7,66.72,49900.0,48.1692,48.1836,48.1187,48.1331,49900.0
2010-11-22 11:00:00,66.74,66.77,66.69,66.76,54600.0,48.1475,48.1692,48.1115,48.162,54600.0
2010-11-22 11:10:00,66.76,66.95,66.71,66.92,51700.0,48.162,48.299,48.1259,48.2774,51700.0
2010-11-22 11:20:00,66.92,66.96,66.89,66.89,85100.0,48.2774,48.3063,48.2558,48.2558,85100.0
2010-11-22 11:30:00,66.89,66.92,66.81,66.9,80100.0,48.2558,48.2774,48.198,48.263,80100.0
2010-11-22 11:40:00,66.9,66.94,66.86,66.93,19800.0,48.263,48.2918,48.2341,48.2846,19800.0
2010-11-22 11:50:00,66.93,66.94,66.85,66.86,34900.0,48.2846,48.2918,48.2269,48.2341,34900.0
2010-11-22 12:00:00,66.86,66.9,66.83,66.86,58800.0,48.2341,48.263,48.2125,48.2341,58800.0
2010-11-22 12:10:00,66.86,66.95,66.84,66.95,48100.0,48.2341,48.299,48.2197,48.299,48100.0
2010-11-22 12:20:00,66.95,66.99,66.68,66.68,69300.0,48.299,48.3279,48.1043,48.1043,69300.0
2010-11-22 12:30:00,66.68,66.75,66.58,66.75,58700.0,48.1043,48.1548,48.0321,48.1548,58700.0
2010-11-22 12:40:00,66.75,66.81,66.67,66.72,42500.0,48.1548,48.198,48.097,48.1331,42500.0
2010-11-22 12:50:00,66.71,66.79,66.65,66.71,44100.0,48.1259,48.1836,48.0826,48.1259,44100.0
2010-11-22 13:00:00,66.7,66.78,66.69,66.75,38700.0,48.1187,48.1764,48.1115,48.1548,38700.0
2010-11-22 13:10:00,66.74,66.85,66.73,66.84,47800.0,48.1475,48.2269,48.1403,48.2197,47800.0
2010-11-22 13:20:00,66.83,66.83,66.74,66.78,32800.0,48.2125,48.2125,48.1475,48.1764,32800.0
2010-11-22 13:30:00,66.8,66.91,66.79,66.91,31600.0,48.1908,48.2702,48.1836,48.2702,31600.0
2010-11-22 13:40:00,66.91,66.92,66.85,66.85,29400.0,48.2702,48.2774,48.2269,48.2269,29400.0
2010-11-22 13:50:00,66.85,66.98,66.84,66.94,64000.0,48.2269,48.3207,48.2197,48.2918,64000.0
2010-11-22 14:00:00,66.94,66.98,66.91,66.97,26400.0,48.2918,48.3207,48.2702,48.3135,26400.0
2010-11-22 14:10:00,66.97,67.11,66.96,67.03,50200.0,48.3135,48.4145,48.3063,48.3568,50200.0
2010-11-22 14:20:00,67.04,67.11,67.03,67.06,33800.0,48.364,48.4145,48.3568,48.3784,33800.0
2010-11-22 14:30:00,67.06,67.14,67.04,67.13,43800.0,48.3784,48.4361,48.364,48.4289,43800.0
2010-11-22 14:40:00,67.13,67.3,67.1,67.25,100400.0,48.4289,48.5515,48.4073,48.5155,100400.0
2010-11-22 14:50:00,67.25,67.34,67.19,67.21,107400.0,48.5155,48.5804,48.4722,48.4866,107400.0
2010-11-22 15:00:00,67.22,67.3,67.17,67.28,95200.0,48.4938,48.5515,48.4578,48.5371,95200.0
2010-11-22 15:10:00,67.27,67.3,67.23,67.25,67100.0,48.5299,48.5515,48.501,48.5155,67100.0
2010-11-22 15:20:00,67.26,67.32,67.22,67.25,51700.0,48.5227,48.566,48.4938,48.5155,51700.0
2010-11-22 15:30:00,67.26,67.26,67.14,67.24,101300.0,48.5227,48.5227,48.4361,48.5083,101300.0
2010-11-22 15:40:00,67.25,67.31,67.2,67.29,126500.0,48.5155,48.5588,48.4794,48.5443,126500.0
2010-11-22 15:50:00,67.29,67.3,67.21,67.26,170200.0,48.5443,48.5515,48.4866,48.5227,170200.0
2010-11-23 09:30:00,66.9,67.07,66.8,66.93,105500.0,48.263,48.3856,48.1908,48.2846,105500.0
2010-11-23 09:40:00,66.93,66.94,66.69,66.69,63100.0,48.2846,48.2918,48.1115,48.1115,63100.0
2010-11-23 09:50:00,66.68,66.68,66.4,66.47,86000.0,48.1043,48.1043,47.9023,47.9528,86000.0
2010-11-23 10:00:00,66.46,66.63,66.4,66.57,59200.0,47.9455,48.0682,47.9023,48.0249,59200.0
2010-11-23 10:10:00,66.57,66.6,66.48,66.5,82400.0,48.0249,48.0465,47.96,47.9744,82400.0
2010-11-23 10:20:00,66.51,66.54,66.38,66.48,70200.0,47.9816,48.0033,47.8878,47.96,70200.0
2010-11-23 10:30:00,66.48,66.59,66.42,66.58,55400.0,47.96,48.0393,47.9167,48.0321,55400.0
2010-11-23 10:40:00,66.57,66.73,66.57,66.7,95600.0,48.0249,48.1403,48.0249,48.1187,95600.0
2010-11-23 10:50:00,66.71,66.73,66.63,66.72,34700.0,48.1259,48.1403,48.0682,48.1331,34700.0
2010-11-23 11:00:00,66.72,66.72,66.44,66.54,58000.0,48.1331,48.1331,47.9311,48.0033,58000.0
2010-11-23 11:10:00,66.54,66.57,66.44,66.56,36300.0,48.0033,48.0249,47.9311,48.0177,36300.0
2010-11-23 11:20:00,66.56,66.57,66.38,66.38,36300.0,48.0177,48.0249,47.8878,47.8878,36300.0
2010-11-23 11:30:00,66.38,66.45,66.27,66.41,61800.0,47.8878,47.9383,47.8085,47.9095,61800.0
2010-11-23 11:40:00,66.41,66.48,66.33,66.45,53600.0,47.9095,47.96,47.8518,47.9383,53600.0
2010-11-23 11:50:00,66.45,66.55,66.44,66.55,55400.0,47.9383,48.0105,47.9311,48.0105,55400.0
2010-11-23 12:00:00,66.54,66.67,66.54,66.66,45400.0,48.0033,48.097,48.0033,48.0898,45400.0
2010-11-23 12:10:00,66.66,66.72,66.64,66.68,31600.0,48.0898,48.1331,48.0754,48.1043,31600.0
2010-11-23 12:20:00,66.7,66.75,66.66,66.67,46000.0,48.1187,48.1548,48.0898,48.097,46000.0
2010-11-23 12:30:00,66.68,66.69,66.6,66.61,54800.0,48.1043,48.1115,48.0465,48.0538,54800.0
2010-11-23 12:40:00,66.61,66.73,66.61,66.72,101700.0,48.0538,48.1403,48.0538,48.1331,101700.0
2010-11-23 12:50:00,66.72,66.81,66.72,66.8,87500.0,48.1331,48.198,48.1331,48.1908,87500.0
2010-11-23 13:00:00,66.79,66.79,66.6,66.6,48000.0,48.1836,48.1836,48.0465,48.0465,48000.0
2010-11-23 13:10:00,66.61,66.68,66.53,66.61,58600.0,48.0538,48.1043,47.996,48.0538,58600.0
2010-11-23 13:20:00,66.6,66.76,66.58,66.74,35300.0,48.0465,48.162,48.0321,48.1475,35300.0
2010-11-23 13:30:00,66.74,66.8,66.74,66.78,34900.0,48.1475,48.1908,48.1475,48.1764,34900.0
2010-11-23 13:40:00,66.78,66.79,66.69,66.71,28700.0,48.1764,48.1836,48.1115,48.1259,28700.0
2010-11-23 13:50:00,66.7,66.75,66.69,66.74,34500.0,48.1187,48.1548,48.1115,48.1475,34500.0
2010-11-23 14:00:00,66.74,66.77,66.61,66.64,48400.0,48.1475,48.1692,48.0538,48.0754,48400.0
2010-11-23 14:10:00,66.64,66.71,66.6,66.61,33200.0,48.0754,48.1259,48.0465,48.0538,33200.0
2010-11-23 14:20:00,66.6,66.65,66.58,66.61,45500.0,48.0465,48.0826,48.0321,48.0538,45500.0
2010-11-23 14:30:00,66.61,66.73,66.59,66.72,63800.0,48.0538,48.1403,48.0393,48.1331,63800.0
2010-11-23 14:40:00,66.72,66.82,66.69,66.8,92200.0,48.1331,48.2053,48.1115,48.1908,92200.0
2010-11-23 14:50:00,66.79,66.84,66.78,66.81,71100.0,48.1836,48.2197,48.1764,48.198,71100.0
2010-11-23 15:00:00,66.81,66.81,66.71,66.76,73300.0,48.198,48.198,48.1259,48.162,73300.0
2010-11-23 15:10:00,66.75,66.83,66.69,66.81,78200.0,48.1548,48.2125,48.1115,48.198,78200.0
2010-11-23 15:20:00,66.81,66.85,66.8,66.84,50800.0,48.198,48.2269,48.1908,48.2197,50800.0
2010-11-23 15:30:00,66.85,66.85,66.77,66.85,115900.0,48.2269,48.2269,48.1692,48.2269,115900.0
2010-11-23 15:40:00,66.85,66.87,66.77,66.81,132400.0,48.2269,48.2413,48.1692,48.198,132400.0
2010-11-23 15:50:00,66.8,66.94,66.76,66.9,307400.0,48.1908,48.2918,48.162,48.263,307400.0
2010-11-24 09:30:00,67.21,67.58,67.17,67.5,157400.0,48.4866,48.7535,48.4578,48.6958,157400.0
2010-11-24 09:40:00,67.5,67.63,67.42,67.45,110000.0,48.6958,48.7896,48.6381,48.6598,110000.0
2010-11-24 09:50:00,67.46,67.6,67.42,67.5,84600.0,48.667,48.768,48.6381,48.6958,84600.0
2010-11-24 10:00:00,67.48,67.65,67.4,67.58,129300.0,48.6814,48.804,48.6237,48.7535,129300.0
2010-11-24 10:10:00,67.58,67.58,67.38,67.44,102900.0,48.7535,48.7535,48.6093,48.6525,102900.0
2010-11-24 10:20:00,67.45,67.72,67.45,67.65,98400.0,48.6598,48.8545,48.6598,48.804,98400.0
2010-11-24 10:30:00,67.65,67.78,67.63,67.73,110800.0,48.804,48.8978,48.7896,48.8618,110800.0
2010-11-24 10:40:00,67.72,67.88,67.72,67.79,76100.0,48.8545,48.97,48.8545,48.905,76100.0
2010-11-24 10:50:00,67.79,67.81,67.71,67.79,31100.0,48.905,48.9195,48.8473,48.905,31100.0
2010-11-24 11:00:00,67.79,67.89,67.71,67.81,69700.0,48.905,48.9772,48.8473,48.9195,69700.0
2010-11-24 11:10:00,67.81,68.0,67.78,67.99,217100.0,48.9195,49.0565,48.8978,49.0493,217100.0
2010-11-24 11:20:00,67.99,67.99,67.85,67.91,97700.0,49.0493,49.0493,48.9483,48.9916,97700.0
2010-11-24 11:30:00,67.92,67.94,67.64,67.76,94600.0,48.9988,49.0132,48.7968,48.8834,94600.0
2010-11-24 11:40:00,67.77,67.8,67.64,67.67,38700.0,48.8906,48.9123,48.7968,48.8185,38700.0
2010-11-24 11:50:00,67.67,67.7,67.61,67.7,28300.0,48.8185,48.8401,48.7752,48.8401,28300.0
2010-11-24 12:00:00,67.71,67.73,67.59,67.65,28800.0,48.8473,48.8618,48.7608,48.804,28800.0
2010-11-24 12:10:00,67.65,67.67,67.56,67.57,21100.0,48.804,48.8185,48.7391,48.7463,21100.0
2010-11-24 12:20:00,67.58,67.61,67.55,67.56,29800.0,48.7535,48.7752,48.7319,48.7391,29800.0
2010-11-24 12:30:00,67.57,67.58,67.5,67.53,39800.0,48.7463,48.7535,48.6958,48.7175,39800.0
2010-11-24 12:40:00,67.54,67.56,67.43,67.44,35500.0,48.7247,48.7391,48.6453,48.6525,35500.0
2010-11-24 12:50:00,67.45,67.48,67.4,67.41,35100.0,48.6598,48.6814,48.6237,48.6309,35100.0
2010-11-24 13:00:00,67.4,67.41,67.29,67.38,30200.0,48.6237,48.6309,48.5443,48.6093,30200.0
2010-11-24 13:10:00,67.38,67.4,67.36,67.38,29900.0,48.6093,48.6237,48.5948,48.6093,29900.0
2010-11-24 13:20:00,67.38,67.5,67.38,67.49,27700.0,48.6093,48.6958,48.6093,48.6886,27700.0
2010-11-24 13:30:00,67.5,67.5,67.36,67.36,42300.0,48.6958,48.6958,48.5948,48.5948,42300.0
2010-11-24 13:40:00,67.37,67.4,67.35,67.35,30300.0,48.602,48.6237,48.5876,48.5876,30300.0
2010-11-24 13:50:00,67.36,67.36,67.32,67.36,19800.0,48.5948,48.5948,48.566,48.5948,19800.0
2010-11-24 14:00:00,67.36,67.4,67.34,67.35,19900.0,48.5948,48.6237,48.5804,48.5876,19900.0
2010-11-24 14:10:00,67.36,67.37,67.29,67.32,26100.0,48.5948,48.602,48.5443,48.566,26100.0
2010-11-24 14:20:00,67.33,67.37,67.32,67.34,22100.0,48.5732,48.602,48.566,48.5804,22100.0
2010-11-24 14:30:00,67.35,67.37,67.33,67.35,26800.0,48.5876,48.602,48.5732,48.5876,26800.0
2010-11-24 14:40:00,67.36,67.37,67.3,67.31,23800.0,48.5948,48.602,48.5515,48.5588,23800.0
2010-11-24 14:50:00,67.31,67.36,67.29,67.32,49900.0,48.5588,48.5948,48.5443,48.566,49900.0
2010-11-24 15:00:00,67.32,67.43,67.3,67.42,48700.0,48.566,48.6453,48.5515,48.6381,48700.0
2010-11-24 15:10:00,67.42,67.44,67.4,67.41,27500.0,48.6381,48.6525,48.6237,48.6309,27500.0
2010-11-24 15:20:00,67.42,67.5,67.42,67.47,36300.0,48.6381,48.6958,48.6381,48.6742,36300.0
2010-11-24 15:30:00,67.47,67.52,67.43,67.52,38000.0,48.6742,48.7103,48.6453,48.7103,38000.0
2010-11-24 15:40:00,67.52,67.56,67.38,67.41,102700.0,48.7103,48.7391,48.6093,48.6309,102700.0
2010-11-24 15:50:00,67.4,67.56,67.4,67.54,155100.0,48.6237,48.7391,48.6237,48.7247,155100.0
2010-11-26 09:30:00,67.07,67.47,67.03,67.23,85200.0,48.3856,48.6742,48.3568,48.501,85200.0
2010-11-26 09:40:00,67.18,67.43,67.15,67.35,67900.0,48.465,48.6453,48.4433,48.5876,67900.0
2010-11-26 09:50:00,67.39,67.47,67.32,67.38,50400.0,48.6165,48.6742,48.566,48.6093,50400.0
2010-11-26 10:00:00,67.36,67.39,67.23,67.34,34100.0,48.5948,48.6165,48.501,48.5804,34100.0
2010-11-26 10:10:00,67.33,67.37,67.26,67.34,61200.0,48.5732,48.602,48.5227,48.5804,61200.0
2010-11-26 10:20:00,67.35,67.41,67.28,67.4,103000.0,48.5876,48.6309,48.5371,48.6237,103000.0
2010-11-26 10:30:00,67.39,67.44,67.33,67.35,25700.0,48.6165,48.6525,48.5732,48.5876,25700.0
2010-11-26 10:40:00,67.36,67.41,67.34,67.4,24000.0,48.5948,48.6309,48.5804,48.6237,24000.0
2010-11-26 10:50:00,67.39,67.4,67.35,67.36,27100.0,48.6165,48.6237,48.5876,48.5948,27100.0
2010-11-26 11:00:00,67.36,67.38,67.31,67.35,21600.0,48.5948,48.6093,48.5588,48.5876,21600.0
2010-11-26 11:10:00,67.36,67.38,67.34,67.35,24500.0,48.5948,48.6093,48.5804,48.5876,24500.0
2010-11-26 11:20:00,67.35,67.37,67.3,67.33,17900.0,48.5876,48.602,48.5515,48.5732,17900.0
2010-11-26 11:30:00,67.34,67.36,67.25,67.27,16300.0,48.5804,48.5948,48.5155,48.5299,16300.0
2010-11-26 11:40:00,67.26,67.28,67.21,67.28,29900.0,48.5227,48.5371,48.4866,48.5371,29900.0
2010-11-26 11:50:00,67.27,67.33,67.25,67.33,21200.0,48.5299,48.5732,48.5155,48.5732,21200.0
2010-11-26 12:00:00,67.33,67.36,67.3,67.34,28800.0,48.5732,48.5948,48.5515,48.5804,28800.0
2010-11-26 12:10:00,67.34,67.4,67.33,67.39,25600.0,48.5804,48.6237,48.5732,48.6165,25600.0
2010-11-26 12:20:00,67.4,67.45,67.38,67.38,30900.0,48.6237,48.6598,48.6093,48.6093,30900.0
2010-11-26 12:30:00,67.38,67.39,67.32,67.33,42300.0,48.6093,48.6165,48.566,48.5732,42300.0
2010-11-26 12:40:00,67.35,67.36,67.31,67.34,50500.0,48.5876,48.5948,48.5588,48.5804,50500.0
2010-11-26 12:50:00,67.34,67.34,67.22,67.23,57000.0,48.5804,48.5804,48.4938,48.501,57000.0
2010-11-29 09:30:00,66.84,67.0,66.76,66.81,90800.0,48.2197,48.3351,48.162,48.198,90800.0
2010-11-29 09:40:00,66.82,66.86,66.74,66.78,42700.0,48.2053,48.2341,48.1475,48.1764,42700.0
2010-11-29 09:50:00,66.79,66.81,66.41,66.5,70900.0,48.1836,48.198,47.9095,47.9744,70900.0
2010-11-29 10:00:00,66.5,66.6,66.37,66.55,63800.0,47.9744,48.0465,47.8806,48.0105,63800.0
2010-11-29 10:10:00,66.55,66.61,66.48,66.59,64300.0,48.0105,48.0538,47.96,48.0393,64300.0
2010-11-29 10:20:00,66.59,66.63,66.37,66.44,45900.0,48.0393,48.0682,47.8806,47.9311,45900.0
2010-11-29 10:30:00,66.44,66.61,66.41,66.61,36200.0,47.9311,48.0538,47.9095,48.0538,36200.0
2010-11-29 10:40:00,66.61,66.61,66.54,66.57,37000.0,48.0538,48.0538,48.0033,48.0249,37000.0
2010-11-29 10:50:00,66.57,66.66,66.44,66.47,40400.0,48.0249,48.0898,47.9311,47.9528,40400.0
2010-11-29 11:00:00,66.48,66.53,66.43,66.47,37600.0,47.96,47.996,47.9239,47.9528,37600.0
2010-11-29 11:10:00,66.48,66.61,66.44,66.51,70100.0,47.96,48.0538,47.9311,47.9816,70100.0
2010-11-29 11:20:00,66.51,66.68,66.46,66.6,131100.0,47.9816,48.1043,47.9455,48.0465,131100.0
2010-11-29 11:30:00,66.6,66.63,66.49,66.49,27400.0,48.0465,48.0682,47.9672,47.9672,27400.0
2010-11-29 11:40:00,66.48,66.49,66.41,66.44,29200.0,47.96,47.9672,47.9095,47.9311,29200.0
2010-11-29 11:50:00,66.43,66.51,66.41,66.49,19800.0,47.9239,47.9816,47.9095,47.9672,19800.0
2010-11-29 12:00:00,66.49,66.59,66.49,66.58,25100.0,47.9672,48.0393,47.9672,48.0321,25100.0
2010-11-29 12:10:00,66.59,66.68,66.57,66.67,39700.0,48.0393,48.1043,48.0249,48.097,39700.0
2010-11-29 12:20:00,66.67,66.72,66.66,66.69,27800.0,48.097,48.1331,48.0898,48.1115,27800.0
2010-11-29 12:30:00,66.7,66.72,66.67,66.67,19600.0,48.1187,48.1331,48.097,48.097,19600.0
2010-11-29 12:40:00,66.68,66.72,66.62,66.66,34300.0,48.1043,48.1331,48.061,48.0898,34300.0
2010-11-29 12:50:00,66.66,66.69,66.62,66.66,39000.0,48.0898,48.1115,48.061,48.0898,39000.0
2010-11-29 13:00:00,66.66,66.69,66.61,66.67,48000.0,48.0898,48.1115,48.0538,48.097,48000.0
2010-11-29 13:10:00,66.66,66.68,66.53,66.53,23200.0,48.0898,48.1043,47.996,47.996,23200.0
2010-11-29 13:20:00,66.53,66.54,66.5,66.51,63800.0,47.996,48.0033,47.9744,47.9816,63800.0
2010-11-29 13:30:00,66.51,66.51,66.33,66.35,53400.0,47.9816,47.9816,47.8518,47.8662,53400.0
2010-11-29 13:40:00,66.35,66.5,66.34,66.48,44200.0,47.8662,47.9744,47.859,47.96,44200.0
2010-11-29 13:50:00,66.49,66.55,66.48,66.51,39400.0,47.9672,48.0105,47.96,47.9816,39400.0
2010-11-29 14:00:00,66.51,66.54,66.47,66.5,26200.0,47.9816,48.0033,47.9528,47.9744,26200.0
2010-11-29 14:10:00,66.5,66.54,66.45,66.48,38000.0,47.9744,48.0033,47.9383,47.96,38000.0
2010-11-29 14:20:00,66.48,66.5,66.4,66.49,49700.0,47.96,47.9744,47.9023,47.9672,49700.0
2010-11-29 14:30:00,66.5,66.68,66.5,66.63,99000.0,47.9744,48.1043,47.9744,48.0682,99000.0
2010-11-29 14:40:00,66.63,66.86,66.62,66.84,80200.0,48.0682,48.2341,48.061,48.2197,80200.0
2010-11-29 14:50:00,66.85,66.92,66.78,66.91,60300.0,48.2269,48.2774,48.1764,48.2702,60300.0
2010-11-29 15:00:00,66.91,66.96,66.88,66.94,34800.0,48.2702,48.3063,48.2485,48.2918,34800.0
2010-11-29 15:10:00,66.93,66.98,66.9,66.98,49300.0,48.2846,48.3207,48.263,48.3207,49300.0
2010-11-29 15:20:00,66.97,67.0,66.95,66.99,73500.0,48.3135,48.3351,48.299,48.3279,73500.0
2010-11-29 15:30:00,66.99,67.0,66.87,66.91,76400.0,48.3279,48.3351,48.2413,48.2702,76400.0
2010-11-29 15:40:00,66.92,67.0,66.88,66.98,102500.0,48.2774,48.3351,48.2485,48.3207,102500.0
2010-11-29 15:50:00,66.98,66.99,66.9,66.97,206000.0,48.3207,48.3279,48.263,48.3135,206000.0
2010-11-30 09:30:00,66.55,66.75,66.51,66.64,91000.0,48.0105,48.1548,47.9816,48.0754,91000.0
2010-11-30 09:40:00,66.64,66.83,66.59,66.72,48500.0,48.0754,48.2125,48.0393,48.1331,48500.0
2010-11-30 09:50:00,66.71,66.9,66.68,66.88,26000.0,48.1259,48.263,48.1043,48.2485,26000.0
2010-11-30 10:00:00,66.89,67.0,66.86,66.98,115700.0,48.2558,48.3351,48.2341,48.3207,115700.0
2010-11-30 10:10:00,66.99,67.28,66.97,67.19,105500.0,48.3279,48.5371,48.3135,48.4722,105500.0
2010-11-30 10:20:00,67.19,67.43,67.15,67.39,66300.0,48.4722,48.6453,48.4433,48.6165,66300.0
2010-11-30 10:30:00,67.39,67.39,67.19,67.21,43100.0,48.6165,48.6165,48.4722,48.4866,43100.0
2010-11-30 10:40:00,67.19,67.2,67.1,67.15,47200.0,48.4722,48.4794,48.4073,48.4433,47200.0
2010-11-30 10:50:00,67.14,67.14,67.03,67.07,25500.0,48.4361,48.4361,48.3568,48.3856,25500.0
2010-11-30 11:00:00,67.08,67.22,67.07,67.14,28700.0,48.3928,48.4938,48.3856,48.4361,28700.0
2010-11-30 11:10:00,67.13,67.14,67.03,67.07,39700.0,48.4289,48.4361,48.3568,48.3856,39700.0
2010-11-30 11:20:00,67.07,67.13,67.04,67.1,35700.0,48.3856,48.4289,48.364,48.4073,35700.0
2010-11-30 11:30:00,67.1,67.11,67.01,67.09,57700.0,48.4073,48.4145,48.3423,48.4,57700.0
2010-11-30 11:40:00,67.09,67.11,67.03,67.08,43800.0,48.4,48.4145,48.3568,48.3928,43800.0
2010-11-30 11:50:00,67.09,67.11,67.0,67.09,27200.0,48.4,48.4145,48.3351,48.4,27200.0
2010-11-30 12:00:00,67.1,67.14,67.09,67.11,19000.0,48.4073,48.4361,48.4,48.4145,19000.0
2010-11-30 12:10:00,67.12,67.14,67.07,67.07,16900.0,48.4217,48.4361,48.3856,48.3856,16900.0
2010-11-30 12:20:00,67.07,67.11,67.07,67.08,35700.0,48.3856,48.4145,48.3856,48.3928,35700.0
2010-11-30 12:30:00,67.08,67.09,66.98,67.01,52800.0,48.3928,48.4,48.3207,48.3423,52800.0
2010-11-30 12:40:00,67.01,67.14,66.96,67.08,27400.0,48.3423,48.4361,48.3063,48.3928,27400.0
2010-11-30 12:50:00,67.08,67.19,67.08,67.17,20300.0,48.3928,48.4722,48.3928,48.4578,20300.0
2010-11-30 13:00:00,67.18,67.29,67.14,67.26,31600.0,48.465,48.5443,48.4361,48.5227,31600.0
2010-11-30 13:10:00,67.28,67.32,67.23,67.32,23000.0,48.5371,48.566,48.501,48.566,23000.0
2010-11-30 13:20:00,67.32,67.39,67.32,67.36,39900.0,48.566,48.6165,48.566,48.5948,39900.0
2010-11-30 13:30:00,67.36,67.39,67.34,67.38,30600.0,48.5948,48.6165,48.5804,48.6093,30600.0
2010-11-30 13:40:00,67.38,67.42,67.37,67.42,53600.0,48.6093,48.6381,48.602,48.6381,53600.0
2010-11-30 13:50:00,67.42,67.47,67.36,67.46,83700.0,48.6381,48.6742,48.5948,48.667,83700.0
2010-11-30 14:00:00,67.45,67.57,67.45,67.55,51600.0,48.6598,48.7463,48.6598,48.7319,51600.0
2010-11-30 14:10:00,67.56,67.59,67.45,67.54,53400.0,48.7391,48.7608,48.6598,48.7247,53400.0
2010-11-30 14:20:00,67.55,67.58,67.53,67.55,121900.0,48.7319,48.7535,48.7175,48.7319,121900.0
2010-11-30 14:30:00,67.55,67.65,67.5,67.59,85500.0,48.7319,48.804,48.6958,48.7608,85500.0
2010-11-30 14:40:00,67.59,67.71,67.56,67.7,74800.0,48.7608,48.8473,48.7391,48.8401,74800.0
2010-11-30 14:50:00,67.7,67.8,67.69,67.76,74300.0,48.8401,48.9123,48.8329,48.8834,74300.0
2010-11-30 15:00:00,67.76,67.9,67.75,67.87,129300.0,48.8834,48.9844,48.8762,48.9627,129300.0
2010-11-30 15:10:00,67.87,67.87,67.65,67.74,95600.0,48.9627,48.9627,48.804,48.869,95600.0
2010-11-30 15:20:00,67.73,67.9,67.73,67.9,109700.0,48.8618,48.9844,48.8618,48.9844,109700.0
2010-11-30 15:30:00,67.9,67.92,67.86,67.87,118800.0,48.9844,48.9988,48.9555,48.9627,118800.0
2010-11-30 15:40:00,67.86,67.88,67.68,67.68,178400.0,48.9555,48.97,48.8257,48.8257,178400.0
2010-11-30 15:50:00,67.68,67.75,67.61,67.61,454900.0,48.8257,48.8762,48.7752,48.7752,454900.0
2010-12-01 09:30:00,68.21,68.42,68.01,68.3,132900.0,49.208,49.3595,49.0637,49.273,132900.0
2010-12-01 09:40:00,68.32,68.42,68.26,68.32,85600.0,49.2874,49.3595,49.2441,49.2874,85600.0
2010-12-01 09:50:00,68.35,68.46,68.26,68.4,48700.0,49.309,49.3884,49.2441,49.3451,48700.0
2010-12-01 10:00:00,68.39,68.47,68.16,68.23,58700.0,49.3379,49.3956,49.172,49.2225,58700.0
2010-12-01 10:10:00,68.23,68.27,68.1,68.27,37800.0,49.2225,49.2513,49.1287,49.2513,37800.0
2010-12-01 10:20:00,68.26,68.28,68.12,68.16,46500.0,49.2441,49.2585,49.1431,49.172,46500.0
2010-12-01 10:30:00,68.14,68.32,68.14,68.32,52900.0,49.1575,49.2874,49.1575,49.2874,52900.0
2010-12-01 10:40:00,68.32,68.34,68.24,68.3,72400.0,49.2874,49.3018,49.2297,49.273,72400.0
2010-12-01 10:50:00,68.3,68.37,68.2,68.35,78200.0,49.273,49.3235,49.2008,49.309,78200.0
2010-12-01 11:00:00,68.35,68.38,68.27,68.35,36000.0,49.309,49.3307,49.2513,49.309,36000.0
2010-12-01 11:10:00,68.35,68.45,68.33,68.42,44200.0,49.309,49.3812,49.2946,49.3595,44200.0
2010-12-01 11:20:00,68.42,68.45,68.37,68.39,29600.0,49.3595,49.3812,49.3235,49.3379,29600.0
2010-12-01 11:30:00,68.38,68.49,68.38,68.48,35300.0,49.3307,49.41,49.3307,49.4028,35300.0
2010-12-01 11:40:00,68.48,68.53,68.46,68.52,42600.0,49.4028,49.4389,49.3884,49.4317,42600.0
2010-12-01 11:50:00,68.52,68.77,68.51,68.71,97400.0,49.4317,49.612,49.4245,49.5687,97400.0
2010-12-01 12:00:00,68.72,68.8,68.7,68.74,64000.0,49.576,49.6337,49.5615,49.5904,64000.0
2010-12-01 12:10:00,68.74,68.76,68.67,68.73,71500.0,49.5904,49.6048,49.5399,49.5832,71500.0
2010-12-01 12:20:00,68.73,68.78,68.71,68.77,35100.0,49.5832,49.6192,49.5687,49.612,35100.0
2010-12-01 12:30:00,68.77,68.79,68.68,68.69,28900.0,49.612,49.6265,49.5471,49.5543,28900.0
2010-12-01 12:40:00,68.69,68.74,68.66,68.68,32100.0,49.5543,49.5904,49.5327,49.5471,32100.0
2010-12-01 12:50:00,68.69,68.69,68.59,68.61,40600.0,49.5543,49.5543,49.4822,49.4966,40600.0
2010-12-01 13:00:00,68.61,68.64,68.58,68.6,36900.0,49.4966,49.5182,49.475,49.4894,36900.0
2010-12-01 13:10:00,68.61,68.7,68.57,68.59,57000.0,49.4966,49.5615,49.4677,49.4822,57000.0
2010-12-01 13:20:00,68.58,68.63,68.53,68.61,47500.0,49.475,49.511,49.4389,49.4966,47500.0
2010-12-01 13:30:00,68.59,68.64,68.56,68.59,43200.0,49.4822,49.5182,49.4605,49.4822,43200.0
2010-12-01 13:40:00,68.58,68.6,68.51,68.59,32400.0,49.475,49.4894,49.4245,49.4822,32400.0
2010-12-01 13:50:00,68.59,68.6,68.49,68.52,31700.0,49.4822,49.4894,49.41,49.4317,31700.0
2010-12-01 14:00:00,68.52,68.58,68.47,68.5,41800.0,49.4317,49.475,49.3956,49.4172,41800.0
2010-12-01 14:10:00,68.5,68.55,68.41,68.51,52100.0,49.4172,49.4533,49.3523,49.4245,52100.0
2010-12-01 14:20:00,68.51,68.53,68.42,68.44,36400.0,49.4245,49.4389,49.3595,49.374,36400.0
2010-12-01 14:30:00,68.44,68.5,68.41,68.44,63500.0,49.374,49.4172,49.3523,49.374,63500.0
2010-12-01 14:40:00,68.44,68.53,68.41,68.47,122200.0,49.374,49.4389,49.3523,49.3956,122200.0
2010-12-01 14:50:00,68.47,68.57,68.43,68.56,109800.0,49.3956,49.4677,49.3667,49.4605,109800.0
2010-12-01 15:00:00,68.56,68.56,68.49,68.49,80800.0,49.4605,49.4605,49.41,49.41,80800.0
2010-12-01 15:10:00,68.49,68.51,68.42,68.5,106300.0,49.41,49.4245,49.3595,49.4172,106300.0
2010-12-01 15:20:00,68.49,68.52,68.43,68.45,84200.0,49.41,49.4317,49.3667,49.3812,84200.0
2010-12-01 15:30:00,68.45,68.47,68.34,68.35,125400.0,49.3812,49.3956,49.3018,49.309,125400.0
2010-12-01 15:40:00,68.35,68.35,68.26,68.28,181900.0,49.309,49.309,49.2441,49.2585,181900.0
2010-12-01 15:50:00,68.29,68.36,68.17,68.31,303300.0,49.2657,49.3162,49.1792,49.2802,303300.0
2010-12-02 09:30:00,68.52,68.69,68.47,68.47,197500.0,49.4317,49.5543,49.3956,49.3956,197500.0
2010-12-02 09:40:00,68.46,68.46,68.13,68.31,143900.0,49.3884,49.3884,49.1503,49.2802,143900.0
2010-12-02 09:50:00,68.29,68.34,68.18,68.31,120200.0,49.2657,49.3018,49.1864,49.2802,120200.0
2010-12-02 10:00:00,68.31,68.54,68.29,68.47,160800.0,49.2802,49.4461,49.2657,49.3956,160800.0
2010-12-02 10:10:00,68.46,68.59,68.42,68.48,93000.0,49.3884,49.4822,49.3595,49.4028,93000.0
2010-12-02 10:20:00,68.47,68.49,68.36,68.37,107200.0,49.3956,49.41,49.3162,49.3235,107200.0
2010-12-02 10:30:00,68.37,68.61,68.35,68.44,95100.0,49.3235,49.4966,49.309,49.374,95100.0
2010-12-02 10:40:00,68.45,68.57,68.44,68.45,89600.0,49.3812,49.4677,49.374,49.3812,89600.0
2010-12-02 10:50:00,68.45,68.63,68.39,68.62,87600.0,49.3812,49.511,49.3379,49.5038,87600.0
2010-12-02 11:00:00,68.61,68.68,68.52,68.62,60100.0,49.4966,49.5471,49.4317,49.5038,60100.0
2010-12-02 11:10:00,68.64,68.79,68.61,68.7,74600.0,49.5182,49.6265,49.4966,49.5615,74600.0
2010-12-02 11:20:00,68.71,68.75,68.62,68.7,63700.0,49.5687,49.5976,49.5038,49.5615,63700.0
2010-12-02 11:30:00,68.71,68.73,68.62,68.64,44900.0,49.5687,49.5832,49.5038,49.5182,44900.0
2010-12-02 11:40:00,68.65,68.69,68.59,68.68,41900.0,49.5255,49.5543,49.4822,49.5471,41900.0
2010-12-02 11:50:00,68.68,68.78,68.66,68.75,55000.0,49.5471,49.6192,49.5327,49.5976,55000.0
2010-12-02 12:00:00,68.75,68.75,68.68,68.75,41000.0,49.5976,49.5976,49.5471,49.5976,41000.0
2010-12-02 12:10:00,68.75,68.88,68.75,68.83,78500.0,49.5976,49.6914,49.5976,49.6553,78500.0
2010-12-02 12:20:00,68.83,68.91,68.82,68.89,37800.0,49.6553,49.713,49.6481,49.6986,37800.0
2010-12-02 12:30:00,68.89,69.0,68.89,68.98,59100.0,49.6986,49.778,49.6986,49.7635,59100.0
2010-12-02 12:40:00,68.99,69.07,68.98,69.03,57700.0,49.7707,49.8285,49.7635,49.7996,57700.0
2010-12-02 12:50:00,69.04,69.08,68.98,68.99,35200.0,49.8068,49.8357,49.7635,49.7707,35200.0
2010-12-02 13:00:00,68.99,69.0,68.91,68.94,25400.0,49.7707,49.778,49.713,49.7347,25400.0
2010-12-02 13:10:00,68.93,68.94,68.85,68.86,44600.0,49.7275,49.7347,49.6697,49.677,44600.0
2010-12-02 13:20:00,68.86,68.94,68.86,68.93,55000.0,49.677,49.7347,49.677,49.7275,55000.0
2010-12-02 13:30:00,68.94,68.96,68.88,68.88,39100.0,49.7347,49.7491,49.6914,49.6914,39100.0
2010-12-02 13:40:00,68.87,68.93,68.87,68.91,44300.0,49.6842,49.7275,49.6842,49.713,44300.0
2010-12-02 13:50:00,68.92,68.93,68.78,68.79,51100.0,49.7202,49.7275,49.6192,49.6265,51100.0
2010-12-02 14:00:00,68.79,68.89,68.79,68.89,31100.0,49.6265,49.6986,49.6265,49.6986,31100.0
2010-12-02 14:10:00,68.89,68.94,68.85,68.88,44700.0,49.6986,49.7347,49.6697,49.6914,44700.0
2010-12-02 14:20:00,68.89,68.99,68.89,68.94,69600.0,49.6986,49.7707,49.6986,49.7347,69600.0
2010-12-02 14:30:00,68.95,68.95,68.83,68.9,43300.0,49.7419,49.7419,49.6553,49.7058,43300.0
2010-12-02 14:40:00,68.91,68.94,68.86,68.89,47400.0,49.713,49.7347,49.677,49.6986,47400.0
2010-12-02 14:50:00,68.88,68.92,68.86,68.87,35900.0,49.6914,49.7202,49.677,49.6842,35900.0
2010-12-02 15:00:00,68.87,68.97,68.86,68.95,92000.0,49.6842,49.7563,49.677,49.7419,92000.0
2010-12-02 15:10:00,68.94,68.98,68.93,68.97,56800.0,49.7347,49.7635,49.7275,49.7563,56800.0
2010-12-02 15:20:00,68.96,69.04,68.93,68.99,91500.0,49.7491,49.8068,49.7275,49.7707,91500.0
2010-12-02 15:30:00,68.99,69.1,68.95,69.09,90600.0,49.7707,49.8501,49.7419,49.8429,90600.0
2010-12-02 15:40:00,69.08,69.11,69.04,69.04,124500.0,49.8357,49.8573,49.8068,49.8068,124500.0
2010-12-02 15:50:00,69.04,69.07,68.96,69.01,246400.0,49.8068,49.8285,49.7491,49.7852,246400.0
2010-12-03 09:30:00,68.87,69.26,68.81,69.14,100200.0,49.6842,49.9655,49.6409,49.879,100200.0
2010-12-03 09:40:00,69.13,69.13,68.87,69.0,79200.0,49.8717,49.8717,49.6842,49.778,79200.0
2010-12-03 09:50:00,69.0,69.0,68.74,68.74,33100.0,49.778,49.778,49.5904,49.5904,33100.0
2010-12-03 10:00:00,68.75,68.91,68.74,68.75,68000.0,49.5976,49.713,49.5904,49.5976,68000.0
2010-12-03 10:10:00,68.75,68.75,68.65,68.71,55000.0,49.5976,49.5976,49.5255,49.5687,55000.0
2010-12-03 10:20:00,68.72,68.76,68.57,68.73,63900.0,49.576,49.6048,49.4677,49.5832,63900.0
2010-12-03 10:30:00,68.74,68.83,68.69,68.79,35400.0,49.5904,49.6553,49.5543,49.6265,35400.0
2010-12-03 10:40:00,68.79,68.81,68.71,68.75,40800.0,49.6265,49.6409,49.5687,49.5976,40800.0
2010-12-03 10:50:00,68.74,68.79,68.7,68.75,32200.0,49.5904,49.6265,49.5615,49.5976,32200.0
2010-12-03 11:00:00,68.74,68.83,68.69,68.83,26400.0,49.5904,49.6553,49.5543,49.6553,26400.0
2010-12-03 11:10:00,68.84,68.87,68.68,68.71,36300.0,49.6625,49.6842,49.5471,49.5687,36300.0
2010-12-03 11:20:00,68.71,68.75,68.58,68.6,28500.0,49.5687,49.5976,49.475,49.4894,28500.0
2010-12-03 11:30:00,68.59,68.59,68.44,68.46,61900.0,49.4822,49.4822,49.374,49.3884,61900.0
2010-12-03 11:40:00,68.47,68.48,68.38,68.4,63800.0,49.3956,49.4028,49.3307,49.3451,63800.0
2010-12-03 11:50:00,68.4,68.4,68.34,68.38,52600.0,49.3451,49.3451,49.3018,49.3307,52600.0
2010-12-03 12:00:00,68.38,68.38,68.28,68.29,89100.0,49.3307,49.3307,49.2585,49.2657,89100.0
2010-12-03 12:10:00,68.29,68.31,68.29,68.29,43300.0,49.2657,49.2802,49.2657,49.2657,43300.0
2010-12-03 12:20:00,68.29,68.3,68.24,68.29,75800.0,49.2657,49.273,49.2297,49.2657,75800.0
2010-12-03 12:30:00,68.29,68.37,68.26,68.35,175800.0,49.2657,49.3235,49.2441,49.309,175800.0
2010-12-03 12:40:00,68.35,68.36,68.28,68.32,107500.0,49.309,49.3162,49.2585,49.2874,107500.0
2010-12-03 12:50:00,68.32,68.36,68.28,68.35,28600.0,49.2874,49.3162,49.2585,49.309,28600.0
2010-12-03 13:00:00,68.35,68.42,68.34,68.35,68200.0,49.309,49.3595,49.3018,49.309,68200.0
2010-12-03 13:10:00,68.36,68.48,68.36,68.47,58400.0,49.3162,49.4028,49.3162,49.3956,58400.0
2010-12-03 13:20:00,68.47,68.54,68.47,68.48,91400.0,49.3956,49.4461,49.3956,49.4028,91400.0
2010-12-03 13:30:00,68.49,68.51,68.38,68.4,101900.0,49.41,49.4245,49.3307,49.3451,101900.0
2010-12-03 13:40:00,68.4,68.49,68.37,68.49,45700.0,49.3451,49.41,49.3235,49.41,45700.0
2010-12-03 13:50:00,68.48,68.51,68.44,68.5,42900.0,49.4028,49.4245,49.374,49.4172,42900.0
2010-12-03 14:00:00,68.5,68.53,68.42,68.44,81200.0,49.4172,49.4389,49.3595,49.374,81200.0
2010-12-03 14:10:00,68.45,68.49,68.43,68.44,59700.0,49.3812,49.41,49.3667,49.374,59700.0
2010-12-03 14:20:00,68.45,68.47,68.37,68.43,79900.0,49.3812,49.3956,49.3235,49.3667,79900.0
2010-12-03 14:30:00,68.43,68.44,68.37,68.39,63800.0,49.3667,49.374,49.3235,49.3379,63800.0
2010-12-03 14:40:00,68.4,68.44,68.38,68.42,56700.0,49.3451,49.374,49.3307,49.3595,56700.0
2010-12-03 14:50:00,68.41,68.42,68.36,68.41,67900.0,49.3523,49.3595,49.3162,49.3523,67900.0
2010-12-03 15:00:00,68.42,68.45,68.34,68.35,62800.0,49.3595,49.3812,49.3018,49.309,62800.0
2010-12-03 15:10:00,68.34,68.4,68.32,68.33,79800.0,49.3018,49.3451,49.2874,49.2946,79800.0
2010-12-03 15:20:00,68.33,68.37,68.33,68.36,58900.0,49.2946,49.3235,49.2946,49.3162,58900.0
2010-12-03 15:30:00,68.36,68.38,68.3,68.35,129400.0,49.3162,49.3307,49.273,49.309,129400.0
2010-12-03 15:40:00,68.35,68.45,68.32,68.39,238800.0,49.309,49.3812,49.2874,49.3379,238800.0
2010-12-03 15:50:00,68.43,68.46,68.36,68.38,246900.0,49.3667,49.3884,49.3162,49.3307,246900.0
2010-12-06 09:30:00,68.33,68.56,68.33,68.49,96900.0,49.2946,49.4605,49.2946,49.41,96900.0
2010-12-06 09:40:00,68.5,68.57,68.33,68.55,77700.0,49.4172,49.4677,49.2946,49.4533,77700.0
2010-12-06 09:50:00,68.55,68.8,68.54,68.75,126700.0,49.4533,49.6337,49.4461,49.5976,126700.0
2010-12-06 10:00:00,68.75,69.02,68.74,69.01,176100.0,49.5976,49.7924,49.5904,49.7852,176100.0
2010-12-06 10:10:00,69.02,69.11,68.94,69.02,96700.0,49.7924,49.8573,49.7347,49.7924,96700.0
2010-12-06 10:20:00,69.03,69.06,68.94,68.97,58600.0,49.7996,49.8212,49.7347,49.7563,58600.0
2010-12-06 10:30:00,68.97,69.05,68.97,69.04,53100.0,49.7563,49.814,49.7563,49.8068,53100.0
2010-12-06 10:40:00,69.03,69.07,68.99,69.01,45100.0,49.7996,49.8285,49.7707,49.7852,45100.0
2010-12-06 10:50:00,69.0,69.01,68.92,68.96,76300.0,49.778,49.7852,49.7202,49.7491,76300.0
2010-12-06 11:00:00,68.97,68.98,68.87,68.94,86100.0,49.7563,49.7635,49.6842,49.7347,86100.0
2010-12-06 11:10:00,68.94,69.09,68.94,68.96,111700.0,49.7347,49.8429,49.7347,49.7491,111700.0
2010-12-06 11:20:00,68.95,69.0,68.95,68.98,90100.0,49.7419,49.778,49.7419,49.7635,90100.0
2010-12-06 11:30:00,68.98,69.01,68.93,68.94,68100.0,49.7635,49.7852,49.7275,49.7347,68100.0
2010-12-06 11:40:00,68.94,69.03,68.92,68.98,70500.0,49.7347,49.7996,49.7202,49.7635,70500.0
2010-12-06 11:50:00,68.99,69.04,68.98,69.0,31600.0,49.7707,49.8068,49.7635,49.778,31600.0
2010-12-06 12:00:00,69.0,69.01,68.94,68.96,54300.0,49.778,49.7852,49.7347,49.7491,54300.0
2010-12-06 12:10:00,68.95,69.0,68.9,68.97,109900.0,49.7419,49.778,49.7058,49.7563,109900.0
2010-12-06 12:20:00,68.98,69.0,68.96,68.99,67800.0,49.7635,49.778,49.7491,49.7707,67800.0
2010-12-06 12:30:00,68.99,69.13,68.98,69.07,40400.0,49.7707,49.8717,49.7635,49.8285,40400.0
2010-12-06 12:40:00,69.06,69.08,68.99,69.08,69700.0,49.8212,49.8357,49.7707,49.8357,69700.0
2010-12-06 12:50:00,69.09,69.09,69.03,69.07,29600.0,49.8429,49.8429,49.7996,49.8285,29600.0
2010-12-06 13:00:00,69.08,69.14,69.07,69.11,30400.0,49.8357,49.879,49.8285,49.8573,30400.0
2010-12-06 13:10:00,69.1,69.15,69.07,69.15,41200.0,49.8501,49.8862,49.8285,49.8862,41200.0
2010-12-06 13:20:00,69.15,69.18,69.13,69.18,22600.0,49.8862,49.9078,49.8717,49.9078,22600.0
2010-12-06 13:30:00,69.19,69.22,69.12,69.12,52300.0,49.915,49.9367,49.8645,49.8645,52300.0
2010-12-06 13:40:00,69.13,69.16,69.13,69.14,28000.0,49.8717,49.8934,49.8717,49.879,28000.0
2010-12-06 13:50:00,69.14,69.23,69.12,69.23,61000.0,49.879,49.9439,49.8645,49.9439,61000.0
2010-12-06 14:00:00,69.23,69.28,69.23,69.27,38200.0,49.9439,49.98,49.9439,49.9727,38200.0
2010-12-06 14:10:00,69.28,69.33,69.23,69.32,45700.0,49.98,50.016,49.9439,50.0088,45700.0
2010-12-06 14:20:00,69.32,69.33,69.3,69.32,41800.0,50.0088,50.016,49.9944,50.0088,41800.0
2010-12-06 14:30:00,69.32,69.41,69.31,69.4,63100.0,50.0088,50.0737,50.0016,50.0665,63100.0
2010-12-06 14:40:00,69.41,69.41,69.33,69.34,28200.0,50.0737,50.0737,50.016,50.0232,28200.0
2010-12-06 14:50:00,69.35,69.4,69.33,69.35,38900.0,50.0305,50.0665,50.016,50.0305,38900.0
2010-12-06 15:00:00,69.35,69.37,69.32,69.37,34100.0,50.0305,50.0449,50.0088,50.0449,34100.0
2010-12-06 15:10:00,69.37,69.38,69.25,69.29,83400.0,50.0449,50.0521,49.9583,49.9872,83400.0
2010-12-06 15:20:00,69.29,69.33,69.27,69.29,212900.0,49.9872,50.016,49.9727,49.9872,212900.0
2010-12-06 15:30:00,69.29,69.32,69.27,69.3,87500.0,49.9872,50.0088,49.9727,49.9944,87500.0
2010-12-06 15:40:00,69.3,69.31,69.21,69.24,147800.0,49.9944,50.0016,49.9295,49.9511,147800.0
2010-12-06 15:50:00,69.23,69.26,69.17,69.17,377200.0,49.9439,49.9655,49.9006,49.9006,377200.0
2010-12-07 09:30:00,69.89,69.89,69.62,69.64,266000.0,50.42,50.42,50.2252,50.2397,266000.0
2010-12-07 09:40:00,69.63,69.66,69.4,69.4,252900.0,50.2324,50.2541,50.0665,50.0665,252900.0
2010-12-07 09:50:00,69.39,69.67,69.38,69.54,168000.0,50.0593,50.2613,50.0521,50.1675,168000.0
2010-12-07 10:00:00,69.52,69.62,69.41,69.5,194900.0,50.1531,50.2252,50.0737,50.1387,194900.0
2010-12-07 10:10:00,69.52,69.57,69.39,69.43,122600.0,50.1531,50.1892,50.0593,50.0882,122600.0
2010-12-07 10:20:00,69.42,69.52,69.36,69.39,112100.0,50.081,50.1531,50.0377,50.0593,112100.0
2010-12-07 10:30:00,69.4,69.48,69.32,69.42,122900.0,50.0665,50.1242,50.0088,50.081,122900.0
2010-12-07 10:40:00,69.42,69.52,69.34,69.5,162500.0,50.081,50.1531,50.0232,50.1387,162500.0
2010-12-07 10:50:00,69.5,69.56,69.49,69.5,59200.0,50.1387,50.1819,50.1314,50.1387,59200.0
2010-12-07 11:00:00,69.5,69.56,69.48,69.48,71400.0,50.1387,50.1819,50.1242,50.1242,71400.0
2010-12-07 11:10:00,69.49,69.62,69.49,69.51,61600.0,50.1314,50.2252,50.1314,50.1459,61600.0
2010-12-07 11:20:00,69.51,69.6,69.49,69.56,49100.0,50.1459,50.2108,50.1314,50.1819,49100.0
2010-12-07 11:30:00,69.55,69.55,69.44,69.47,81700.0,50.1747,50.1747,50.0954,50.117,81700.0
2010-12-07 11:40:00,69.47,69.52,69.28,69.28,76400.0,50.117,50.1531,49.98,49.98,76400.0
2010-12-07 11:50:00,69.27,69.33,69.17,69.2,84100.0,49.9727,50.016,49.9006,49.9222,84100.0
2010-12-07 12:00:00,69.2,69.24,69.12,69.23,109400.0,49.9222,49.9511,49.8645,49.9439,109400.0
2010-12-07 12:10:00,69.23,69.3,69.21,69.28,81700.0,49.9439,49.9944,49.9295,49.98,81700.0
2010-12-07 12:20:00,69.28,69.61,69.28,69.59,107900.0,49.98,50.218,49.98,50.2036,107900.0
2010-12-07 12:30:00,69.58,69.72,69.58,69.69,123100.0,50.1964,50.2974,50.1964,50.2757,123100.0
2010-12-07 12:40:00,69.68,69.75,69.66,69.71,65300.0,50.2685,50.319,50.2541,50.2902,65300.0
2010-12-07 12:50:00,69.7,69.81,69.67,69.76,61700.0,50.2829,50.3623,50.2613,50.3262,61700.0
2010-12-07 13:00:00,69.76,69.79,69.67,69.76,47700.0,50.3262,50.3479,50.2613,50.3262,47700.0
2010-12-07 13:10:00,69.76,69.79,69.67,69.79,63500.0,50.3262,50.3479,50.2613,50.3479,63500.0
2010-12-07 13:20:00,69.79,69.8,69.72,69.73,47300.0,50.3479,50.3551,50.2974,50.3046,47300.0
2010-12-07 13:30:00,69.73,69.77,69.68,69.7,50100.0,50.3046,50.3334,50.2685,50.2829,50100.0
2010-12-07 13:40:00,69.7,69.8,69.68,69.78,65600.0,50.2829,50.3551,50.2685,50.3407,65600.0
2010-12-07 13:50:00,69.78,69.89,69.75,69.82,79500.0,50.3407,50.42,50.319,50.3695,79500.0
2010-12-07 14:00:00,69.81,69.93,69.8,69.9,81800.0,50.3623,50.4489,50.3551,50.4272,81800.0
2010-12-07 14:10:00,69.9,69.9,69.8,69.87,53200.0,50.4272,50.4272,50.3551,50.4056,53200.0
2010-12-07 14:20:00,69.87,69.91,69.79,69.86,157700.0,50.4056,50.4344,50.3479,50.3984,157700.0
2010-12-07 14:30:00,69.86,69.95,69.83,69.95,84600.0,50.3984,50.4633,50.3767,50.4633,84600.0
2010-12-07 14:40:00,69.95,70.06,69.95,69.97,202400.0,50.4633,50.5427,50.4633,50.4777,202400.0
2010-12-07 14:50:00,69.98,70.03,69.74,69.79,183200.0,50.4849,50.521,50.3118,50.3479,183200.0
2010-12-07 15:00:00,69.8,69.84,69.69,69.79,155200.0,50.3551,50.3839,50.2757,50.3479,155200.0
2010-12-07 15:10:00,69.8,69.9,69.76,69.79,119300.0,50.3551,50.4272,50.3262,50.3479,119300.0
2010-12-07 15:20:00,69.8,69.93,69.76,69.88,213800.0,50.3551,50.4489,50.3262,50.4128,213800.0
2010-12-07 15:30:00,69.88,69.9,69.77,69.82,227700.0,50.4128,50.4272,50.3334,50.3695,227700.0
2010-12-07 15:40:00,69.81,69.82,69.6,69.69,264800.0,50.3623,50.3695,50.2108,50.2757,264800.0
2010-12-07 15:50:00,69.69,69.76,69.54,69.68,335100.0,50.2757,50.3262,50.1675,50.2685,335100.0
2010-12-08 09:30:00,69.44,69.45,68.53,68.98,348900.0,50.0954,50.1026,49.4389,49.7635,348900.0
2010-12-08 09:40:00,68.96,69.42,68.78,69.02,224500.0,49.7491,50.081,49.6192,49.7924,224500.0
2010-12-08 09:50:00,69.03,69.35,68.86,69.29,144600.0,49.7996,50.0305,49.677,49.9872,144600.0
2010-12-08 10:00:00,69.3,69.35,69.12,69.23,109200.0,49.9944,50.0305,49.8645,49.9439,109200.0
2010-12-08 10:10:00,69.22,69.25,68.95,69.04,158900.0,49.9367,49.9583,49.7419,49.8068,158900.0
2010-12-08 10:20:00,69.04,69.5,68.9,69.39,150900.0,49.8068,50.1387,49.7058,50.0593,150900.0
2010-12-08 10:30:00,69.38,69.38,68.95,68.95,82200.0,50.0521,50.0521,49.7419,49.7419,82200.0
2010-12-08 10:40:00,68.96,69.07,68.92,69.01,64600.0,49.7491,49.8285,49.7202,49.7852,64600.0
2010-12-08 10:50:00,69.0,69.11,69.0,69.03,55800.0,49.778,49.8573,49.778,49.7996,55800.0
2010-12-08 11:00:00,69.04,69.61,69.04,69.5,149600.0,49.8068,50.218,49.8068,50.1387,149600.0
2010-12-08 11:10:00,69.5,69.71,69.5,69.52,133400.0,50.1387,50.2902,50.1387,50.1531,133400.0
2010-12-08 11:20:00,69.53,69.67,69.39,69.6,92300.0,50.1603,50.2613,50.0593,50.2108,92300.0
2010-12-08 11:30:00,69.59,69.59,69.23,69.28,91600.0,50.2036,50.2036,49.9439,49.98,91600.0
2010-12-08 11:40:00,69.3,69.52,69.29,69.41,82800.0,49.9944,50.1531,49.9872,50.0737,82800.0
2010-12-08 11:50:00,69.41,69.5,69.28,69.28,69000.0,50.0737,50.1387,49.98,49.98,69000.0
2010-12-08 12:00:00,69.28,69.31,69.14,69.15,54700.0,49.98,50.0016,49.879,49.8862,54700.0
2010-12-08 12:10:00,69.12,69.13,69.0,69.0,95200.0,49.8645,49.8717,49.778,49.778,95200.0
2010-12-08 12:20:00,69.01,69.04,68.9,69.01,65500.0,49.7852,49.8068,49.7058,49.7852,65500.0
2010-12-08 12:30:00,69.01,69.01,68.9,68.93,30000.0,49.7852,49.7852,49.7058,49.7275,30000.0
2010-12-08 12:40:00,68.92,69.0,68.89,68.95,37900.0,49.7202,49.778,49.6986,49.7419,37900.0
2010-12-08 12:50:00,68.95,69.05,68.88,69.05,40200.0,49.7419,49.814,49.6914,49.814,40200.0
2010-12-08 13:00:00,69.06,69.24,69.06,69.24,46000.0,49.8212,49.9511,49.8212,49.9511,46000.0
2010-12-08 13:10:00,69.24,69.3,69.18,69.24,72600.0,49.9511,49.9944,49.9078,49.9511,72600.0
2010-12-08 13:20:00,69.25,69.28,69.18,69.27,38400.0,49.9583,49.98,49.9078,49.9727,38400.0
2010-12-08 13:30:00,69.28,69.37,69.27,69.32,40300.0,49.98,50.0449,49.9727,50.0088,40300.0
2010-12-08 13:40:00,69.32,69.41,69.3,69.31,35500.0,50.0088,50.0737,49.9944,50.0016,35500.0
2010-12-08 13:50:00,69.31,69.35,69.23,69.23,35100.0,50.0016,50.0305,49.9439,49.9439,35100.0
2010-12-08 14:00:00,69.22,69.28,69.16,69.2,41400.0,49.9367,49.98,49.8934,49.9222,41400.0
2010-12-08 14:10:00,69.21,69.22,69.13,69.17,29000.0,49.9295,49.9367,49.8717,49.9006,29000.0
2010-12-08 14:20:00,69.17,69.21,69.14,69.17,34100.0,49.9006,49.9295,49.879,49.9006,34100.0
2010-12-08 14:30:00,69.17,69.22,69.12,69.18,39200.0,49.9006,49.9367,49.8645,49.9078,39200.0
2010-12-08 14:40:00,69.18,69.25,69.17,69.2,36000.0,49.9078,49.9583,49.9006,49.9222,36000.0
2010-12-08 14:50:00,69.21,69.23,69.13,69.14,33900.0,49.9295,49.9439,49.8717,49.879,33900.0
2010-12-08 15:00:00,69.13,69.21,69.13,69.15,34200.0,49.8717,49.9295,49.8717,49.8862,34200.0
2010-12-08 15:10:00,69.14,69.2,69.12,69.14,45400.0,49.879,49.9222,49.8645,49.879,45400.0
2010-12-08 15:20:00,69.14,69.24,69.13,69.18,71800.0,49.879,49.9511,49.8717,49.9078,71800.0
2010-12-08 15:30:00,69.18,69.28,69.18,69.21,61400.0,49.9078,49.98,49.9078,49.9295,61400.0
2010-12-08 15:40:00,69.22,69.33,69.19,69.31,104200.0,49.9367,50.016,49.915,50.0016,104200.0
2010-12-08 15:50:00,69.28,69.35,69.21,69.27,163700.0,49.98,50.0305,49.9295,49.9727,163700.0
2010-12-09 09:30:00,69.84,69.87,69.28,69.35,79800.0,50.3839,50.4056,49.98,50.0305,79800.0
2010-12-09 09:40:00,69.37,69.58,69.33,69.34,58000.0,50.0449,50.1964,50.016,50.0232,58000.0
2010-12-09 09:50:00,69.34,69.7,69.34,69.6,97900.0,50.0232,50.2829,50.0232,50.2108,97900.0
2010-12-09 10:00:00,69.61,69.65,69.52,69.64,57400.0,50.218,50.2469,50.1531,50.2397,57400.0
2010-12-09 10:10:00,69.64,69.83,69.58,69.78,75900.0,50.2397,50.3767,50.1964,50.3407,75900.0
2010-12-09 10:20:00,69.78,69.81,69.65,69.73,64300.0,50.3407,50.3623,50.2469,50.3046,64300.0
2010-12-09 10:30:00,69.74,69.87,69.72,69.79,42000.0,50.3118,50.4056,50.2974,50.3479,42000.0
2010-12-09 10:40:00,69.8,69.85,69.68,69.8,61700.0,50.3551,50.3912,50.2685,50.3551,61700.0
2010-12-09 10:50:00,69.81,69.82,69.68,69.76,58900.0,50.3623,50.3695,50.2685,50.3262,58900.0
2010-12-09 11:00:00,69.76,69.84,69.67,69.82,47300.0,50.3262,50.3839,50.2613,50.3695,47300.0
2010-12-09 11:10:00,69.82,69.88,69.82,69.88,39000.0,50.3695,50.4128,50.3695,50.4128,39000.0
2010-12-09 11:20:00,69.88,69.96,69.87,69.96,75900.0,50.4128,50.4705,50.4056,50.4705,75900.0
2010-12-09 11:30:00,69.96,70.08,69.94,70.07,88100.0,50.4705,50.5571,50.4561,50.5499,88100.0
2010-12-09 11:40:00,70.07,70.13,70.0,70.07,85100.0,50.5499,50.5932,50.4994,50.5499,85100.0
2010-12-09 11:50:00,70.07,70.13,70.04,70.1,45500.0,50.5499,50.5932,50.5282,50.5715,45500.0
2010-12-09 12:00:00,70.1,70.14,70.07,70.12,43400.0,50.5715,50.6004,50.5499,50.5859,43400.0
2010-12-09 12:10:00,70.12,70.17,70.07,70.17,31100.0,50.5859,50.622,50.5499,50.622,31100.0
2010-12-09 12:20:00,70.17,70.19,70.1,70.13,31600.0,50.622,50.6364,50.5715,50.5932,31600.0
2010-12-09 12:30:00,70.14,70.17,70.1,70.16,33500.0,50.6004,50.622,50.5715,50.6148,33500.0
2010-12-09 12:40:00,70.15,70.25,70.15,70.24,48200.0,50.6076,50.6797,50.6076,50.6725,48200.0
2010-12-09 12:50:00,70.25,70.37,70.23,70.35,70200.0,50.6797,50.7663,50.6653,50.7519,70200.0
2010-12-09 13:00:00,70.35,70.46,70.34,70.43,91300.0,50.7519,50.8312,50.7447,50.8096,91300.0
2010-12-09 13:10:00,70.44,70.53,70.43,70.49,108200.0,50.8168,50.8817,50.8096,50.8529,108200.0
2010-12-09 13:20:00,70.49,70.54,70.45,70.5,69800.0,50.8529,50.8889,50.824,50.8601,69800.0
2010-12-09 13:30:00,70.5,70.53,70.46,70.46,65400.0,50.8601,50.8817,50.8312,50.8312,65400.0
2010-12-09 13:40:00,70.47,70.51,70.44,70.44,54700.0,50.8384,50.8673,50.8168,50.8168,54700.0
2010-12-09 13:50:00,70.44,70.53,70.43,70.51,71300.0,50.8168,50.8817,50.8096,50.8673,71300.0
2010-12-09 14:00:00,70.51,70.53,70.47,70.5,84600.0,50.8673,50.8817,50.8384,50.8601,84600.0
2010-12-09 14:10:00,70.49,70.51,70.39,70.4,129500.0,50.8529,50.8673,50.7807,50.7879,129500.0
2010-12-09 14:20:00,70.41,70.47,70.38,70.47,76100.0,50.7952,50.8384,50.7735,50.8384,76100.0
2010-12-09 14:30:00,70.46,70.55,70.43,70.52,62100.0,50.8312,50.8962,50.8096,50.8745,62100.0
2010-12-09 14:40:00,70.52,70.57,70.5,70.54,89200.0,50.8745,50.9106,50.8601,50.8889,89200.0
2010-12-09 14:50:00,70.54,70.65,70.51,70.63,158500.0,50.8889,50.9683,50.8673,50.9539,158500.0
2010-12-09 15:00:00,70.63,70.68,70.58,70.66,105100.0,50.9539,50.9899,50.9178,50.9755,105100.0
2010-12-09 15:10:00,70.65,70.71,70.65,70.7,63700.0,50.9683,51.0116,50.9683,51.0044,63700.0
2010-12-09 15:20:00,70.7,70.71,70.64,70.67,105100.0,51.0044,51.0116,50.9611,50.9827,105100.0
2010-12-09 15:30:00,70.67,70.97,70.65,70.94,2795000.0,50.9827,51.1992,50.9683,51.1775,2795000.0
2010-12-09 15:40:00,70.95,71.04,70.89,70.9,223400.0,51.1847,51.2497,51.1414,51.1487,223400.0
2010-12-09 15:50:00,70.89,71.13,70.87,71.01,500800.0,51.1414,51.3146,51.127,51.228,500800.0
2010-12-10 09:30:00,70.8,70.94,70.62,70.68,284500.0,51.0765,51.1775,50.9467,50.9899,284500.0
2010-12-10 09:40:00,70.68,70.82,70.65,70.74,108300.0,50.9899,51.0909,50.9683,51.0332,108300.0
2010-12-10 09:50:00,70.74,70.89,70.67,70.8,126500.0,51.0332,51.1414,50.9827,51.0765,126500.0
2010-12-10 10:00:00,70.79,70.83,70.71,70.8,74300.0,51.0693,51.0982,51.0116,51.0765,74300.0
2010-12-10 10:10:00,70.82,70.84,70.71,70.8,60200.0,51.0909,51.1054,51.0116,51.0765,60200.0
2010-12-10 10:20:00,70.8,70.96,70.77,70.92,60900.0,51.0765,51.1919,51.0549,51.1631,60900.0
2010-12-10 10:30:00,70.93,70.99,70.85,70.89,59500.0,51.1703,51.2136,51.1126,51.1414,59500.0
2010-12-10 10:40:00,70.9,70.98,70.88,70.95,55400.0,51.1487,51.2064,51.1342,51.1847,55400.0
2010-12-10 10:50:00,70.95,70.99,70.9,70.91,51300.0,51.1847,51.2136,51.1487,51.1559,51300.0
2010-12-10 11:00:00,70.9,70.96,70.85,70.87,49700.0,51.1487,51.1919,51.1126,51.127,49700.0
2010-12-10 11:10:00,70.86,70.89,70.8,70.84,32000.0,51.1198,51.1414,51.0765,51.1054,32000.0
2010-12-10 11:20:00,70.84,70.9,70.8,70.88,76100.0,51.1054,51.1487,51.0765,51.1342,76100.0
2010-12-10 11:30:00,70.88,70.89,70.8,70.8,43300.0,51.1342,51.1414,51.0765,51.0765,43300.0
2010-12-10 11:40:00,70.8,70.86,70.8,70.85,36500.0,51.0765,51.1198,51.0765,51.1126,36500.0
2010-12-10 11:50:00,70.85,70.93,70.74,70.88,69800.0,51.1126,51.1703,51.0332,51.1342,69800.0
2010-12-10 12:00:00,70.88,70.91,70.86,70.88,55800.0,51.1342,51.1559,51.1198,51.1342,55800.0
2010-12-10 12:10:00,70.88,70.96,70.86,70.95,43900.0,51.1342,51.1919,51.1198,51.1847,43900.0
2010-12-10 12:20:00,70.95,70.96,70.88,70.9,60500.0,51.1847,51.1919,51.1342,51.1487,60500.0
2010-12-10 12:30:00,70.9,70.92,70.86,70.9,85400.0,51.1487,51.1631,51.1198,51.1487,85400.0
2010-12-10 12:40:00,70.9,70.95,70.88,70.9,73000.0,51.1487,51.1847,51.1342,51.1487,73000.0
2010-12-10 12:50:00,70.9,70.93,70.87,70.89,22800.0,51.1487,51.1703,51.127,51.1414,22800.0
2010-12-10 13:00:00,70.89,70.92,70.86,70.89,30100.0,51.1414,51.1631,51.1198,51.1414,30100.0
2010-12-10 13:10:00,70.89,70.93,70.81,70.88,92900.0,51.1414,51.1703,51.0837,51.1342,92900.0
2010-12-10 13:20:00,70.87,70.93,70.84,70.86,37200.0,51.127,51.1703,51.1054,51.1198,37200.0
2010-12-10 13:30:00,70.86,70.9,70.86,70.9,53200.0,51.1198,51.1487,51.1198,51.1487,53200.0
2010-12-10 13:40:00,70.89,70.9,70.88,70.89,72200.0,51.1414,51.1487,51.1342,51.1414,72200.0
2010-12-10 13:50:00,70.89,70.93,70.89,70.92,40800.0,51.1414,51.1703,51.1414,51.1631,40800.0
2010-12-10 14:00:00,70.93,70.93,70.9,70.91,45100.0,51.1703,51.1703,51.1487,51.1559,45100.0
2010-12-10 14:10:00,70.9,70.92,70.9,70.9,55300.0,51.1487,51.1631,51.1487,51.1487,55300.0
2010-12-10 14:20:00,70.91,70.93,70.9,70.91,84400.0,51.1559,51.1703,51.1487,51.1559,84400.0
2010-12-10 14:30:00,70.9,70.95,70.9,70.91,100900.0,51.1487,51.1847,51.1487,51.1559,100900.0
2010-12-10 14:40:00,70.9,70.99,70.9,70.97,73500.0,51.1487,51.2136,51.1487,51.1992,73500.0
2010-12-10 14:50:00,70.98,71.02,70.98,71.0,109100.0,51.2064,51.2352,51.2064,51.2208,109100.0
2010-12-10 15:00:00,71.0,71.03,71.0,71.03,56600.0,51.2208,51.2424,51.2208,51.2424,56600.0
2010-12-10 15:10:00,71.02,71.17,71.02,71.17,122000.0,51.2352,51.3434,51.2352,51.3434,122000.0
2010-12-10 15:20:00,71.17,71.17,71.1,71.15,68300.0,51.3434,51.3434,51.2929,51.329,68300.0
2010-12-10 15:30:00,71.15,71.25,71.14,71.23,154400.0,51.329,51.4011,51.3218,51.3867,154400.0
2010-12-10 15:40:00,71.22,71.24,71.18,71.2,184500.0,51.3795,51.3939,51.3506,51.3651,184500.0
2010-12-10 15:50:00,71.2,71.28,71.19,71.26,392400.0,51.3651,51.4228,51.3579,51.4084,392400.0
2010-12-13 09:30:00,71.15,71.25,71.0,71.0,193600.0,51.329,51.4011,51.2208,51.2208,193600.0
2010-12-13 09:40:00,71.0,71.19,70.91,71.18,65200.0,51.2208,51.3579,51.1559,51.3506,65200.0
2010-12-13 09:50:00,71.18,71.25,71.14,71.19,164900.0,51.3506,51.4011,51.3218,51.3579,164900.0
2010-12-13 10:00:00,71.18,71.49,71.17,71.33,191000.0,51.3506,51.5743,51.3434,51.4589,191000.0
2010-12-13 10:10:00,71.33,71.33,70.97,71.19,223900.0,51.4589,51.4589,51.1992,51.3579,223900.0
2010-12-13 10:20:00,71.19,71.28,71.06,71.28,78700.0,51.3579,51.4228,51.2641,51.4228,78700.0
2010-12-13 10:30:00,71.26,71.27,71.0,71.01,149500.0,51.4084,51.4156,51.2208,51.228,149500.0
2010-12-13 10:40:00,71.0,71.13,71.0,71.09,114700.0,51.2208,51.3146,51.2208,51.2857,114700.0
2010-12-13 10:50:00,71.1,71.12,71.07,71.07,191500.0,51.2929,51.3074,51.2713,51.2713,191500.0
2010-12-13 11:00:00,71.07,71.11,71.04,71.1,130600.0,51.2713,51.3001,51.2497,51.2929,130600.0
2010-12-13 11:10:00,71.1,71.15,71.09,71.1,70100.0,51.2929,51.329,51.2857,51.2929,70100.0
2010-12-13 11:20:00,71.1,71.13,71.09,71.1,86400.0,51.2929,51.3146,51.2857,51.2929,86400.0
2010-12-13 11:30:00,71.1,71.1,71.05,71.05,270800.0,51.2929,51.2929,51.2569,51.2569,270800.0
2010-12-13 11:40:00,71.05,71.12,71.03,71.05,95800.0,51.2569,51.3074,51.2424,51.2569,95800.0
2010-12-13 11:50:00,71.04,71.04,70.94,70.94,103200.0,51.2497,51.2497,51.1775,51.1775,103200.0
2010-12-13 12:00:00,70.95,70.95,70.81,70.84,82500.0,51.1847,51.1847,51.0837,51.1054,82500.0
2010-12-13 12:10:00,70.84,70.91,70.83,70.9,57300.0,51.1054,51.1559,51.0982,51.1487,57300.0
2010-12-13 12:20:00,70.9,70.96,70.89,70.94,66900.0,51.1487,51.1919,51.1414,51.1775,66900.0
2010-12-13 12:30:00,70.93,71.0,70.93,70.98,72900.0,51.1703,51.2208,51.1703,51.2064,72900.0
2010-12-13 12:40:00,70.99,71.01,70.91,71.0,126800.0,51.2136,51.228,51.1559,51.2208,126800.0
2010-12-13 12:50:00,71.0,71.03,70.94,70.94,77000.0,51.2208,51.2424,51.1775,51.1775,77000.0
2010-12-13 13:00:00,70.95,70.96,70.81,70.83,50300.0,51.1847,51.1919,51.0837,51.0982,50300.0
2010-12-13 13:10:00,70.83,70.93,70.83,70.89,74300.0,51.0982,51.1703,51.0982,51.1414,74300.0
2010-12-13 13:20:00,70.9,70.93,70.84,70.87,69700.0,51.1487,51.1703,51.1054,51.127,69700.0
2010-12-13 13:30:00,70.87,70.88,70.74,70.74,103700.0,51.127,51.1342,51.0332,51.0332,103700.0
2010-12-13 13:40:00,70.73,70.74,70.59,70.59,78500.0,51.026,51.0332,50.925,50.925,78500.0
2010-12-13 13:50:00,70.59,70.71,70.53,70.7,94800.0,50.925,51.0116,50.8817,51.0044,94800.0
2010-12-13 14:00:00,70.7,70.74,70.66,70.73,105900.0,51.0044,51.0332,50.9755,51.026,105900.0
2010-12-13 14:10:00,70.73,70.73,70.68,70.71,63600.0,51.026,51.026,50.9899,51.0116,63600.0
2010-12-13 14:20:00,70.71,70.72,70.61,70.61,71900.0,51.0116,51.0188,50.9394,50.9394,71900.0
2010-12-13 14:30:00,70.61,70.72,70.6,70.71,88100.0,50.9394,51.0188,50.9322,51.0116,88100.0
2010-12-13 14:40:00,70.71,70.77,70.69,70.72,103100.0,51.0116,51.0549,50.9972,51.0188,103100.0
2010-12-13 14:50:00,70.72,70.75,70.69,70.7,84600.0,51.0188,51.0404,50.9972,51.0044,84600.0
2010-12-13 15:00:00,70.7,70.74,70.69,70.72,100100.0,51.0044,51.0332,50.9972,51.0188,100100.0
2010-12-13 15:10:00,70.71,70.74,70.67,70.73,98200.0,51.0116,51.0332,50.9827,51.026,98200.0
2010-12-13 15:20:00,70.73,70.74,70.65,70.72,151900.0,51.026,51.0332,50.9683,51.0188,151900.0
2010-12-13 15:30:00,70.73,70.76,70.71,70.74,216500.0,51.026,51.0477,51.0116,51.0332,216500.0
2010-12-13 15:40:00,70.74,70.75,70.64,70.71,492400.0,51.0332,51.0404,50.9611,51.0116,492400.0
2010-12-13 15:50:00,70.71,70.79,70.68,70.74,581500.0,51.0116,51.0693,50.9899,51.0332,581500.0
2010-12-14 09:30:00,70.7,70.97,70.6,70.88,150500.0,51.0044,51.1992,50.9322,51.1342,150500.0
2010-12-14 09:40:00,70.88,70.93,70.72,70.8,111400.0,51.1342,51.1703,51.0188,51.0765,111400.0
2010-12-14 09:50:00,70.8,70.91,70.71,70.86,72100.0,51.0765,51.1559,51.0116,51.1198,72100.0
2010-12-14 10:00:00,70.87,70.93,70.79,70.9,89000.0,51.127,51.1703,51.0693,51.1487,89000.0
2010-12-14 10:10:00,70.91,70.96,70.87,70.94,70500.0,51.1559,51.1919,51.127,51.1775,70500.0
2010-12-14 10:20:00,70.94,71.0,70.91,70.99,47100.0,51.1775,51.2208,51.1559,51.2136,47100.0
2010-12-14 10:30:00,70.98,71.0,70.91,70.91,34000.0,51.2064,51.2208,51.1559,51.1559,34000.0
2010-12-14 10:40:00,70.9,70.99,70.9,70.97,33400.0,51.1487,51.2136,51.1487,51.1992,33400.0
2010-12-14 10:50:00,70.97,71.0,70.94,70.94,32300.0,51.1992,51.2208,51.1775,51.1775,32300.0
2010-12-14 11:00:00,70.94,70.99,70.94,70.97,25200.0,51.1775,51.2136,51.1775,51.1992,25200.0
2010-12-14 11:10:00,70.98,70.99,70.92,70.99,27100.0,51.2064,51.2136,51.1631,51.2136,27100.0
2010-12-14 11:20:00,70.99,71.0,70.94,70.97,24500.0,51.2136,51.2208,51.1775,51.1992,24500.0
2010-12-14 11:30:00,70.97,71.0,70.96,70.98,28500.0,51.1992,51.2208,51.1919,51.2064,28500.0
2010-12-14 11:40:00,70.98,70.99,70.94,70.98,31500.0,51.2064,51.2136,51.1775,51.2064,31500.0
2010-12-14 11:50:00,70.97,70.99,70.95,70.98,21800.0,51.1992,51.2136,51.1847,51.2064,21800.0
2010-12-14 12:00:00,70.99,70.99,70.96,70.98,14900.0,51.2136,51.2136,51.1919,51.2064,14900.0
2010-12-14 12:10:00,70.98,70.99,70.97,70.98,20300.0,51.2064,51.2136,51.1992,51.2064,20300.0
2010-12-14 12:20:00,70.99,71.0,70.93,70.99,65200.0,51.2136,51.2208,51.1703,51.2136,65200.0
2010-12-14 12:30:00,70.99,71.04,70.95,71.03,134600.0,51.2136,51.2497,51.1847,51.2424,134600.0
2010-12-14 12:40:00,71.03,71.1,71.01,71.1,112800.0,51.2424,51.2929,51.228,51.2929,112800.0
2010-12-14 12:50:00,71.1,71.17,71.09,71.1,68100.0,51.2929,51.3434,51.2857,51.2929,68100.0
2010-12-14 13:00:00,71.1,71.25,71.1,71.25,60000.0,51.2929,51.4011,51.2929,51.4011,60000.0
2010-12-14 13:10:00,71.25,71.39,71.24,71.37,97900.0,51.4011,51.5021,51.3939,51.4877,97900.0
2010-12-14 13:20:00,71.37,71.39,71.27,71.31,30300.0,51.4877,51.5021,51.4156,51.4444,30300.0
2010-12-14 13:30:00,71.31,71.31,71.23,71.28,16800.0,51.4444,51.4444,51.3867,51.4228,16800.0
2010-12-14 13:40:00,71.28,71.34,71.23,71.28,33400.0,51.4228,51.4661,51.3867,51.4228,33400.0
2010-12-14 13:50:00,71.28,71.4,71.28,71.34,43800.0,51.4228,51.5094,51.4228,51.4661,43800.0
2010-12-14 14:00:00,71.34,71.4,71.34,71.38,62700.0,51.4661,51.5094,51.4661,51.4949,62700.0
2010-12-14 14:10:00,71.37,71.49,71.31,71.46,59100.0,51.4877,51.5743,51.4444,51.5526,59100.0
2010-12-14 14:20:00,71.46,71.49,71.4,71.47,87800.0,51.5526,51.5743,51.5094,51.5599,87800.0
2010-12-14 14:30:00,71.46,71.53,71.45,71.5,95200.0,51.5526,51.6031,51.5454,51.5815,95200.0
2010-12-14 14:40:00,71.5,71.54,71.35,71.36,77300.0,51.5815,51.6104,51.4733,51.4805,77300.0
2010-12-14 14:50:00,71.36,71.44,71.34,71.44,44500.0,51.4805,51.5382,51.4661,51.5382,44500.0
2010-12-14 15:00:00,71.44,71.45,71.35,71.37,47800.0,51.5382,51.5454,51.4733,51.4877,47800.0
2010-12-14 15:10:00,71.36,71.4,71.3,71.3,67600.0,51.4805,51.5094,51.4372,51.4372,67600.0
2010-12-14 15:20:00,71.3,71.37,71.25,71.25,76800.0,51.4372,51.4877,51.4011,51.4011,76800.0
2010-12-14 15:30:00,71.26,71.32,71.13,71.18,96400.0,51.4084,51.4516,51.3146,51.3506,96400.0
2010-12-14 15:40:00,71.17,71.2,71.12,71.12,97500.0,51.3434,51.3651,51.3074,51.3074,97500.0
2010-12-14 15:50:00,71.12,71.22,71.11,71.22,164100.0,51.3074,51.3795,51.3001,51.3795,164100.0
2010-12-15 09:30:00,71.01,71.18,70.89,71.14,76400.0,51.228,51.3506,51.1414,51.3218,76400.0
2010-12-15 09:40:00,71.16,71.18,71.02,71.11,45300.0,51.3362,51.3506,51.2352,51.3001,45300.0
2010-12-15 09:50:00,71.11,71.14,71.04,71.13,28900.0,51.3001,51.3218,51.2497,51.3146,28900.0
2010-12-15 10:00:00,71.15,71.18,71.1,71.15,32400.0,51.329,51.3506,51.2929,51.329,32400.0
2010-12-15 10:10:00,71.15,71.28,71.15,71.28,48000.0,51.329,51.4228,51.329,51.4228,48000.0
2010-12-15 10:20:00,71.27,71.43,71.27,71.29,39400.0,51.4156,51.531,51.4156,51.43,39400.0
2010-12-15 10:30:00,71.29,71.36,71.29,71.29,29200.0,51.43,51.4805,51.43,51.43,29200.0
2010-12-15 10:40:00,71.29,71.38,71.27,71.34,20100.0,51.43,51.4949,51.4156,51.4661,20100.0
2010-12-15 10:50:00,71.34,71.39,71.3,71.31,20100.0,51.4661,51.5021,51.4372,51.4444,20100.0
2010-12-15 11:00:00,71.32,71.4,71.31,71.4,38200.0,51.4516,51.5094,51.4444,51.5094,38200.0
2010-12-15 11:10:00,71.42,71.45,71.32,71.38,54000.0,51.5238,51.5454,51.4516,51.4949,54000.0
2010-12-15 11:20:00,71.38,71.41,71.37,71.37,36200.0,51.4949,51.5166,51.4877,51.4877,36200.0
2010-12-15 11:30:00,71.37,71.39,71.35,71.36,119000.0,51.4877,51.5021,51.4733,51.4805,119000.0
2010-12-15 11:40:00,71.36,71.39,71.33,71.33,71800.0,51.4805,51.5021,51.4589,51.4589,71800.0
2010-12-15 11:50:00,71.32,71.4,71.31,71.39,30100.0,51.4516,51.5094,51.4444,51.5021,30100.0
2010-12-15 12:00:00,71.39,71.41,71.37,71.41,26500.0,51.5021,51.5166,51.4877,51.5166,26500.0
2010-12-15 12:10:00,71.42,71.44,71.4,71.43,18600.0,51.5238,51.5382,51.5094,51.531,18600.0
2010-12-15 12:20:00,71.43,71.45,71.42,71.43,22600.0,51.531,51.5454,51.5238,51.531,22600.0
2010-12-15 12:30:00,71.43,71.45,71.38,71.39,23400.0,51.531,51.5454,51.4949,51.5021,23400.0
2010-12-15 12:40:00,71.4,71.4,71.35,71.35,81000.0,51.5094,51.5094,51.4733,51.4733,81000.0
2010-12-15 12:50:00,71.34,71.38,71.32,71.33,46600.0,51.4661,51.4949,51.4516,51.4589,46600.0
2010-12-15 13:00:00,71.33,71.38,71.32,71.37,66900.0,51.4589,51.4949,51.4516,51.4877,66900.0
2010-12-15 13:10:00,71.37,71.4,71.37,71.39,31700.0,51.4877,51.5094,51.4877,51.5021,31700.0
2010-12-15 13:20:00,71.39,71.42,71.37,71.39,51900.0,51.5021,51.5238,51.4877,51.5021,51900.0
2010-12-15 13:30:00,71.38,71.42,71.34,71.36,50800.0,51.4949,51.5238,51.4661,51.4805,50800.0
2010-12-15 13:40:00,71.37,71.38,71.33,71.37,12000.0,51.4877,51.4949,51.4589,51.4877,12000.0
2010-12-15 13:50:00,71.37,71.44,71.37,71.41,24800.0,51.4877,51.5382,51.4877,51.5166,24800.0
2010-12-15 14:00:00,71.41,71.45,71.39,71.4,20600.0,51.5166,51.5454,51.5021,51.5094,20600.0
2010-12-15 14:10:00,71.4,71.4,71.34,71.35,23900.0,51.5094,51.5094,51.4661,51.4733,23900.0
2010-12-15 14:20:00,71.35,71.36,71.29,71.31,51000.0,51.4733,51.4805,51.43,51.4444,51000.0
2010-12-15 14:30:00,71.32,71.32,71.15,71.18,362200.0,51.4516,51.4516,51.329,51.3506,362200.0
2010-12-15 14:40:00,71.18,71.19,71.16,71.17,37800.0,51.3506,51.3579,51.3362,51.3434,37800.0
2010-12-15 14:50:00,71.16,71.16,71.08,71.11,44800.0,51.3362,51.3362,51.2785,51.3001,44800.0
2010-12-15 15:00:00,71.11,71.14,71.11,71.13,121700.0,51.3001,51.3218,51.3001,51.3146,121700.0
2010-12-15 15:10:00,71.14,71.18,71.11,71.14,36400.0,51.3218,51.3506,51.3001,51.3218,36400.0
2010-12-15 15:20:00,71.14,71.22,71.14,71.2,75700.0,51.3218,51.3795,51.3218,51.3651,75700.0
2010-12-15 15:30:00,71.19,71.25,71.16,71.22,196000.0,51.3579,51.4011,51.3362,51.3795,196000.0
2010-12-15 15:40:00,71.22,71.25,71.11,71.16,181900.0,51.3795,51.4011,51.3001,51.3362,181900.0
2010-12-15 15:50:00,71.15,71.16,71.03,71.06,239100.0,51.329,51.3362,51.2424,51.2641,239100.0
2010-12-16 09:30:00,71.05,71.37,71.01,71.16,90800.0,51.2569,51.4877,51.228,51.3362,90800.0
2010-12-16 09:40:00,71.13,71.27,71.1,71.16,63700.0,51.3146,51.4156,51.2929,51.3362,63700.0
2010-12-16 09:50:00,71.15,71.24,71.05,71.05,58200.0,51.329,51.3939,51.2569,51.2569,58200.0
2010-12-16 10:00:00,71.07,71.24,71.03,71.22,78900.0,51.2713,51.3939,51.2424,51.3795,78900.0
2010-12-16 10:10:00,71.22,71.32,71.12,71.28,50300.0,51.3795,51.4516,51.3074,51.4228,50300.0
2010-12-16 10:20:00,71.29,71.46,71.29,71.4,48800.0,51.43,51.5526,51.43,51.5094,48800.0
2010-12-16 10:30:00,71.41,71.48,71.36,71.38,62700.0,51.5166,51.5671,51.4805,51.4949,62700.0
2010-12-16 10:40:00,71.37,71.47,71.33,71.47,55800.0,51.4877,51.5599,51.4589,51.5599,55800.0
2010-12-16 10:50:00,71.46,71.5,71.42,71.48,42000.0,51.5526,51.5815,51.5238,51.5671,42000.0
2010-12-16 11:00:00,71.48,71.49,71.43,71.49,38600.0,51.5671,51.5743,51.531,51.5743,38600.0
2010-12-16 11:10:00,71.48,71.74,71.48,71.71,103700.0,51.5671,51.7546,51.5671,51.733,103700.0
2010-12-16 11:20:00,71.71,71.75,71.7,71.71,70800.0,51.733,51.7619,51.7258,51.733,70800.0
2010-12-16 11:30:00,71.71,71.82,71.71,71.75,75600.0,51.733,51.8124,51.733,51.7619,75600.0
2010-12-16 11:40:00,71.76,71.9,71.76,71.83,39900.0,51.7691,51.8701,51.7691,51.8196,39900.0
2010-12-16 11:50:00,71.83,71.91,71.81,71.85,43400.0,51.8196,51.8773,51.8051,51.834,43400.0
2010-12-16 12:00:00,71.85,71.88,71.76,71.83,64100.0,51.834,51.8556,51.7691,51.8196,64100.0
2010-12-16 12:10:00,71.82,71.86,71.78,71.8,31800.0,51.8124,51.8412,51.7835,51.7979,31800.0
2010-12-16 12:20:00,71.8,71.81,71.64,71.64,52800.0,51.7979,51.8051,51.6825,51.6825,52800.0
2010-12-16 12:30:00,71.64,71.7,71.58,71.59,73400.0,51.6825,51.7258,51.6392,51.6464,73400.0
2010-12-16 12:40:00,71.59,71.7,71.58,71.65,53600.0,51.6464,51.7258,51.6392,51.6897,53600.0
2010-12-16 12:50:00,71.65,71.74,71.63,71.63,43700.0,51.6897,51.7546,51.6753,51.6753,43700.0
2010-12-16 13:00:00,71.64,71.67,71.6,71.63,39400.0,51.6825,51.7041,51.6536,51.6753,39400.0
2010-12-16 13:10:00,71.63,71.63,71.58,71.61,57500.0,51.6753,51.6753,51.6392,51.6609,57500.0
2010-12-16 13:20:00,71.62,71.68,71.6,71.66,83500.0,51.6681,51.7114,51.6536,51.6969,83500.0
2010-12-16 13:30:00,71.66,71.74,71.65,71.73,34000.0,51.6969,51.7546,51.6897,51.7474,34000.0
2010-12-16 13:40:00,71.72,71.82,71.72,71.82,43300.0,51.7402,51.8124,51.7402,51.8124,43300.0
2010-12-16 13:50:00,71.81,71.82,71.71,71.76,44900.0,51.8051,51.8124,51.733,51.7691,44900.0
2010-12-16 14:00:00,71.76,71.83,71.75,71.82,37000.0,51.7691,51.8196,51.7619,51.8124,37000.0
2010-12-16 14:10:00,71.82,71.82,71.75,71.75,35500.0,51.8124,51.8124,51.7619,51.7619,35500.0
2010-12-16 14:20:00,71.76,71.81,71.75,71.78,42300.0,51.7691,51.8051,51.7619,51.7835,42300.0
2010-12-16 14:30:00,71.79,71.88,71.78,71.85,42800.0,51.7907,51.8556,51.7835,51.834,42800.0
2010-12-16 14:40:00,71.84,71.89,71.8,71.82,47800.0,51.8268,51.8629,51.7979,51.8124,47800.0
2010-12-16 14:50:00,71.82,71.86,71.8,71.85,45600.0,51.8124,51.8412,51.7979,51.834,45600.0
2010-12-16 15:00:00,71.85,72.05,71.85,72.05,270100.0,51.834,51.9783,51.834,51.9783,270100.0
2010-12-16 15:10:00,72.04,72.06,72.0,72.02,118700.0,51.9711,51.9855,51.9422,51.9566,118700.0
2010-12-16 15:20:00,72.02,72.06,71.99,72.06,79100.0,51.9566,51.9855,51.935,51.9855,79100.0
2010-12-16 15:30:00,72.05,72.16,72.05,72.15,116000.0,51.9783,52.0576,51.9783,52.0504,116000.0
2010-12-16 15:40:00,72.14,72.14,72.04,72.05,86100.0,52.0432,52.0432,51.9711,51.9783,86100.0
2010-12-16 15:50:00,72.05,72.23,72.03,72.13,276600.0,51.9783,52.1081,51.9639,52.036,276600.0
2010-12-17 09:30:00,71.88,72.0,71.73,71.89,1092100.0,51.8556,51.9422,51.7474,51.8629,1092100.0
2010-12-17 09:40:00,71.89,72.09,71.77,72.09,77600.0,51.8629,52.0071,51.7763,52.0071,77600.0
2010-12-17 09:50:00,72.1,72.25,72.06,72.16,78900.0,52.0144,52.1226,51.9855,52.0576,78900.0
2010-12-17 10:00:00,72.18,72.32,72.17,72.3,107700.0,52.0721,52.1731,52.0649,52.1586,107700.0
2010-12-17 10:10:00,72.31,72.44,72.29,72.37,74900.0,52.1659,52.2596,52.1514,52.2091,74900.0
2010-12-17 10:20:00,72.38,72.39,72.29,72.33,50900.0,52.2164,52.2236,52.1514,52.1803,50900.0
2010-12-17 10:30:00,72.33,72.42,72.21,72.21,51800.0,52.1803,52.2452,52.0937,52.0937,51800.0
2010-12-17 10:40:00,72.21,72.22,72.07,72.14,91600.0,52.0937,52.1009,51.9927,52.0432,91600.0
2010-12-17 10:50:00,72.15,72.25,72.13,72.19,48600.0,52.0504,52.1226,52.036,52.0793,48600.0
2010-12-17 11:00:00,72.19,72.23,72.14,72.21,35800.0,52.0793,52.1081,52.0432,52.0937,35800.0
2010-12-17 11:10:00,72.21,72.29,72.14,72.27,42400.0,52.0937,52.1514,52.0432,52.137,42400.0
2010-12-17 11:20:00,72.25,72.25,72.16,72.19,60600.0,52.1226,52.1226,52.0576,52.0793,60600.0
2010-12-17 11:30:00,72.19,72.22,72.19,72.22,41900.0,52.0793,52.1009,52.0793,52.1009,41900.0
2010-12-17 11:40:00,72.21,72.22,72.12,72.19,48600.0,52.0937,52.1009,52.0288,52.0793,48600.0
2010-12-17 11:50:00,72.2,72.23,72.19,72.22,36400.0,52.0865,52.1081,52.0793,52.1009,36400.0
2010-12-17 12:00:00,72.21,72.22,72.17,72.18,96100.0,52.0937,52.1009,52.0649,52.0721,96100.0
2010-12-17 12:10:00,72.18,72.22,72.15,72.16,44200.0,52.0721,52.1009,52.0504,52.0576,44200.0
2010-12-17 12:20:00,72.16,72.22,72.14,72.19,39100.0,52.0576,52.1009,52.0432,52.0793,39100.0
2010-12-17 12:30:00,72.17,72.23,72.17,72.23,28100.0,52.0649,52.1081,52.0649,52.1081,28100.0
2010-12-17 12:40:00,72.23,72.23,72.18,72.21,27500.0,52.1081,52.1081,52.0721,52.0937,27500.0
2010-12-17 12:50:00,72.21,72.21,72.16,72.17,70900.0,52.0937,52.0937,52.0576,52.0649,70900.0
2010-12-17 13:00:00,72.17,72.22,72.17,72.19,48400.0,52.0649,52.1009,52.0649,52.0793,48400.0
2010-12-17 13:10:00,72.18,72.22,72.15,72.15,35000.0,52.0721,52.1009,52.0504,52.0504,35000.0
2010-12-17 13:20:00,72.15,72.15,72.05,72.13,1086100.0,52.0504,52.0504,51.9783,52.036,1086100.0
2010-12-17 13:30:00,72.14,72.18,72.0,72.0,70000.0,52.0432,52.0721,51.9422,51.9422,70000.0
2010-12-17 13:40:00,72.01,72.02,71.9,71.91,90700.0,51.9494,51.9566,51.8701,51.8773,90700.0
2010-12-17 13:50:00,71.9,71.96,71.78,71.96,147400.0,51.8701,51.9134,51.7835,51.9134,147400.0
2010-12-17 14:00:00,71.95,71.97,71.89,71.95,58800.0,51.9061,51.9206,51.8629,51.9061,58800.0
2010-12-17 14:10:00,71.96,71.97,71.95,71.97,30100.0,51.9134,51.9206,51.9061,51.9206,30100.0
2010-12-17 14:20:00,71.97,72.02,71.93,71.94,132700.0,51.9206,51.9566,51.8917,51.8989,132700.0
2010-12-17 14:30:00,71.94,71.99,71.84,71.85,47700.0,51.8989,51.935,51.8268,51.834,47700.0
2010-12-17 14:40:00,71.85,71.93,71.84,71.92,96900.0,51.834,51.8917,51.8268,51.8845,96900.0
2010-12-17 14:50:00,71.92,72.0,71.9,71.99,63600.0,51.8845,51.9422,51.8701,51.935,63600.0
2010-12-17 15:00:00,71.99,72.01,71.89,71.92,58300.0,51.935,51.9494,51.8629,51.8845,58300.0
2010-12-17 15:10:00,71.93,71.96,71.85,71.9,98200.0,51.8917,51.9134,51.834,51.8701,98200.0
2010-12-17 15:20:00,71.91,71.94,71.83,71.86,108100.0,51.8773,51.8989,51.8196,51.8412,108100.0
2010-12-17 15:30:00,71.85,71.91,71.84,71.85,93800.0,51.834,51.8773,51.8268,51.834,93800.0
2010-12-17 15:40:00,71.85,71.89,71.75,71.82,189700.0,51.834,51.8629,51.7619,51.8124,189700.0
2010-12-17 15:50:00,71.81,71.85,71.7,71.84,483200.0,51.8051,51.834,51.7258,51.8268,483200.0
2010-12-20 09:30:00,71.89,72.0,71.83,71.85,98700.0,51.8629,51.9422,51.8196,51.834,98700.0
2010-12-20 09:40:00,71.84,71.96,71.76,71.95,85100.0,51.8268,51.9134,51.7691,51.9061,85100.0
2010-12-20 09:50:00,71.95,72.12,71.93,72.12,54300.0,51.9061,52.0288,51.8917,52.0288,54300.0
2010-12-20 10:00:00,72.11,72.12,71.94,72.06,85200.0,52.0216,52.0288,51.8989,51.9855,85200.0
2010-12-20 10:10:00,72.07,72.07,71.91,72.04,71700.0,51.9927,51.9927,51.8773,51.9711,71700.0
2010-12-20 10:20:00,72.03,72.05,71.97,72.04,55700.0,51.9639,51.9783,51.9206,51.9711,55700.0
2010-12-20 10:30:00,72.04,72.21,72.04,72.19,59400.0,51.9711,52.0937,51.9711,52.0793,59400.0
2010-12-20 10:40:00,72.18,72.19,72.08,72.16,29900.0,52.0721,52.0793,51.9999,52.0576,29900.0
2010-12-20 10:50:00,72.16,72.19,72.13,72.17,34600.0,52.0576,52.0793,52.036,52.0649,34600.0
2010-12-20 11:00:00,72.16,72.17,72.02,72.04,45900.0,52.0576,52.0649,51.9566,51.9711,45900.0
2010-12-20 11:10:00,72.02,72.2,72.01,72.2,51200.0,51.9566,52.0865,51.9494,52.0865,51200.0
2010-12-20 11:20:00,72.21,72.25,72.17,72.24,60200.0,52.0937,52.1226,52.0649,52.1154,60200.0
2010-12-20 11:30:00,72.24,72.27,72.17,72.21,44900.0,52.1154,52.137,52.0649,52.0937,44900.0
2010-12-20 11:40:00,72.22,72.31,72.22,72.3,34300.0,52.1009,52.1659,52.1009,52.1586,34300.0
2010-12-20 11:50:00,72.29,72.34,72.24,72.31,35100.0,52.1514,52.1875,52.1154,52.1659,35100.0
2010-12-20 12:00:00,72.31,72.33,72.24,72.25,61900.0,52.1659,52.1803,52.1154,52.1226,61900.0
2010-12-20 12:10:00,72.24,72.29,72.18,72.29,30100.0,52.1154,52.1514,52.0721,52.1514,30100.0
2010-12-20 12:20:00,72.29,72.29,72.21,72.26,28200.0,52.1514,52.1514,52.0937,52.1298,28200.0
2010-12-20 12:30:00,72.27,72.3,72.24,72.27,29600.0,52.137,52.1586,52.1154,52.137,29600.0
2010-12-20 12:40:00,72.27,72.36,72.24,72.36,35900.0,52.137,52.2019,52.1154,52.2019,35900.0
2010-12-20 12:50:00,72.37,72.42,72.34,72.4,44100.0,52.2091,52.2452,52.1875,52.2308,44100.0
2010-12-20 13:00:00,72.41,72.47,72.4,72.45,27900.0,52.238,52.2813,52.2308,52.2669,27900.0
2010-12-20 13:10:00,72.45,72.49,72.43,72.46,38300.0,52.2669,52.2957,52.2524,52.2741,38300.0
2010-12-20 13:20:00,72.45,72.45,72.3,72.35,37400.0,52.2669,52.2669,52.1586,52.1947,37400.0
2010-12-20 13:30:00,72.34,72.41,72.33,72.38,32100.0,52.1875,52.238,52.1803,52.2164,32100.0
2010-12-20 13:40:00,72.39,72.45,72.38,72.42,27500.0,52.2236,52.2669,52.2164,52.2452,27500.0
2010-12-20 13:50:00,72.41,72.44,72.35,72.42,35300.0,52.238,52.2596,52.1947,52.2452,35300.0
2010-12-20 14:00:00,72.42,72.5,72.42,72.5,49600.0,52.2452,52.3029,52.2452,52.3029,49600.0
2010-12-20 14:10:00,72.49,72.55,72.47,72.49,63200.0,52.2957,52.339,52.2813,52.2957,63200.0
2010-12-20 14:20:00,72.49,72.51,72.42,72.43,62700.0,52.2957,52.3101,52.2452,52.2524,62700.0
2010-12-20 14:30:00,72.42,72.45,72.37,72.43,37000.0,52.2452,52.2669,52.2091,52.2524,37000.0
2010-12-20 14:40:00,72.44,72.49,72.43,72.47,34700.0,52.2596,52.2957,52.2524,52.2813,34700.0
2010-12-20 14:50:00,72.47,72.48,72.36,72.37,38600.0,52.2813,52.2885,52.2019,52.2091,38600.0
2010-12-20 15:00:00,72.38,72.41,72.3,72.35,46700.0,52.2164,52.238,52.1586,52.1947,46700.0
2010-12-20 15:10:00,72.34,72.39,72.31,72.37,41300.0,52.1875,52.2236,52.1659,52.2091,41300.0
2010-12-20 15:20:00,72.37,72.39,72.3,72.32,263500.0,52.2091,52.2236,52.1586,52.1731,263500.0
2010-12-20 15:30:00,72.32,72.46,72.3,72.43,67300.0,52.1731,52.2741,52.1586,52.2524,67300.0
2010-12-20 15:40:00,72.43,72.51,72.38,72.5,152900.0,52.2524,52.3101,52.2164,52.3029,152900.0
2010-12-20 15:50:00,72.49,72.5,72.29,72.31,257800.0,52.2957,52.3029,52.1514,52.1659,257800.0
2010-12-21 09:30:00,72.57,72.73,72.46,72.49,113300.0,52.3534,52.4688,52.2741,52.2957,113300.0
2010-12-21 09:40:00,72.5,72.59,72.41,72.57,49800.0,52.3029,52.3679,52.238,52.3534,49800.0
2010-12-21 09:50:00,72.57,72.58,72.35,72.41,42700.0,52.3534,52.3606,52.1947,52.238,42700.0
2010-12-21 10:00:00,72.42,72.52,72.41,72.49,44500.0,52.2452,52.3174,52.238,52.2957,44500.0
2010-12-21 10:10:00,72.49,72.73,72.49,72.73,57500.0,52.2957,52.4688,52.2957,52.4688,57500.0
2010-12-21 10:20:00,72.73,72.77,72.68,72.73,48600.0,52.4688,52.4977,52.4328,52.4688,48600.0
2010-12-21 10:30:00,72.7,72.7,72.57,72.57,24400.0,52.4472,52.4472,52.3534,52.3534,24400.0
2010-12-21 10:40:00,72.57,72.58,72.52,72.54,25500.0,52.3534,52.3606,52.3174,52.3318,25500.0
2010-12-21 10:50:00,72.54,72.54,72.47,72.49,52200.0,52.3318,52.3318,52.2813,52.2957,52200.0
2010-12-21 11:00:00,72.49,72.51,72.42,72.49,45500.0,52.2957,52.3101,52.2452,52.2957,45500.0
2010-12-21 11:10:00,72.49,72.55,72.48,72.52,31500.0,52.2957,52.339,52.2885,52.3174,31500.0
2010-12-21 11:20:00,72.52,72.55,72.52,72.55,28700.0,52.3174,52.339,52.3174,52.339,28700.0
2010-12-21 11:30:00,72.55,72.55,72.42,72.43,49000.0,52.339,52.339,52.2452,52.2524,49000.0
2010-12-21 11:40:00,72.44,72.51,72.43,72.46,28300.0,52.2596,52.3101,52.2524,52.2741,28300.0
2010-12-21 11:50:00,72.45,72.45,72.4,72.43,27000.0,52.2669,52.2669,52.2308,52.2524,27000.0
2010-12-21 12:00:00,72.43,72.46,72.4,72.44,22500.0,52.2524,52.2741,52.2308,52.2596,22500.0
2010-12-21 12:10:00,72.43,72.51,72.43,72.48,21000.0,52.2524,52.3101,52.2524,52.2885,21000.0
2010-12-21 12:20:00,72.48,72.54,72.48,72.53,25800.0,52.2885,52.3318,52.2885,52.3246,25800.0
2010-12-21 12:30:00,72.54,72.54,72.45,72.46,22800.0,52.3318,52.3318,52.2669,52.2741,22800.0
2010-12-21 12:40:00,72.46,72.48,72.41,72.44,25900.0,52.2741,52.2885,52.238,52.2596,25900.0
2010-12-21 12:50:00,72.44,72.51,72.39,72.5,26600.0,52.2596,52.3101,52.2236,52.3029,26600.0
2010-12-21 13:00:00,72.5,72.53,72.47,72.48,22900.0,52.3029,52.3246,52.2813,52.2885,22900.0
2010-12-21 13:10:00,72.48,72.55,72.47,72.55,22100.0,52.2885,52.339,52.2813,52.339,22100.0
2010-12-21 13:20:00,72.55,72.55,72.49,72.5,24100.0,52.339,52.339,52.2957,52.3029,24100.0
2010-12-21 13:30:00,72.5,72.5,72.43,72.44,18300.0,52.3029,52.3029,52.2524,52.2596,18300.0
2010-12-21 13:40:00,72.43,72.45,72.4,72.41,22400.0,52.2524,52.2669,52.2308,52.238,22400.0
2010-12-21 13:50:00,72.42,72.43,72.39,72.4,42100.0,52.2452,52.2524,52.2236,52.2308,42100.0
2010-12-21 14:00:00,72.4,72.44,72.38,72.42,26200.0,52.2308,52.2596,52.2164,52.2452,26200.0
2010-12-21 14:10:00,72.41,72.44,72.41,72.43,25700.0,52.238,52.2596,52.238,52.2524,25700.0
2010-12-21 14:20:00,72.42,72.48,72.4,72.47,34400.0,52.2452,52.2885,52.2308,52.2813,34400.0
2010-12-21 14:30:00,72.46,72.51,72.46,72.46,36500.0,52.2741,52.3101,52.2741,52.2741,36500.0
2010-12-21 14:40:00,72.47,72.47,72.41,72.46,22300.0,52.2813,52.2813,52.238,52.2741,22300.0
2010-12-21 14:50:00,72.47,72.47,72.42,72.44,34100.0,52.2813,52.2813,52.2452,52.2596,34100.0
2010-12-21 15:00:00,72.43,72.44,72.39,72.4,57000.0,52.2524,52.2596,52.2236,52.2308,57000.0
2010-12-21 15:10:00,72.4,72.41,72.37,72.39,50500.0,52.2308,52.238,52.2091,52.2236,50500.0
2010-12-21 15:20:00,72.39,72.43,72.39,72.39,48400.0,52.2236,52.2524,52.2236,52.2236,48400.0
2010-12-21 15:30:00,72.39,72.47,72.36,72.46,54900.0,52.2236,52.2813,52.2019,52.2741,54900.0
2010-12-21 15:40:00,72.47,72.47,72.36,72.36,80800.0,52.2813,52.2813,52.2019,52.2019,80800.0
2010-12-21 15:50:00,72.35,72.37,72.26,72.32,164900.0,52.1947,52.2091,52.1298,52.1731,164900.0
2010-12-22 09:30:00,72.4,72.5,72.33,72.43,51000.0,52.2308,52.3029,52.1803,52.2524,51000.0
2010-12-22 09:40:00,72.48,72.54,72.43,72.48,52200.0,52.2885,52.3318,52.2524,52.2885,52200.0
2010-12-22 09:50:00,72.48,72.5,72.35,72.36,36100.0,52.2885,52.3029,52.1947,52.2019,36100.0
2010-12-22 10:00:00,72.36,72.46,72.34,72.46,17700.0,52.2019,52.2741,52.1875,52.2741,17700.0
2010-12-22 10:10:00,72.46,72.47,72.4,72.47,13800.0,52.2741,52.2813,52.2308,52.2813,13800.0
2010-12-22 10:20:00,72.47,72.47,72.32,72.37,23200.0,52.2813,52.2813,52.1731,52.2091,23200.0
2010-12-22 10:30:00,72.37,72.37,72.22,72.24,37400.0,52.2091,52.2091,52.1009,52.1154,37400.0
2010-12-22 10:40:00,72.24,72.24,72.14,72.19,22600.0,52.1154,52.1154,52.0432,52.0793,22600.0
2010-12-22 10:50:00,72.21,72.21,72.13,72.16,31700.0,52.0937,52.0937,52.036,52.0576,31700.0
2010-12-22 11:00:00,72.16,72.27,72.15,72.17,21400.0,52.0576,52.137,52.0504,52.0649,21400.0
2010-12-22 11:10:00,72.17,72.25,72.16,72.16,16100.0,52.0649,52.1226,52.0576,52.0576,16100.0
2010-12-22 11:20:00,72.17,72.21,72.15,72.19,17500.0,52.0649,52.0937,52.0504,52.0793,17500.0
2010-12-22 11:30:00,72.18,72.29,72.18,72.28,27400.0,52.0721,52.1514,52.0721,52.1442,27400.0
2010-12-22 11:40:00,72.29,72.3,72.25,72.26,29000.0,52.1514,52.1586,52.1226,52.1298,29000.0
2010-12-22 11:50:00,72.28,72.3,72.25,72.27,33800.0,52.1442,52.1586,52.1226,52.137,33800.0
2010-12-22 12:00:00,72.28,72.29,72.25,72.25,17700.0,52.1442,52.1514,52.1226,52.1226,17700.0
2010-12-22 12:10:00,72.25,72.28,72.21,72.28,14000.0,52.1226,52.1442,52.0937,52.1442,14000.0
2010-12-22 12:20:00,72.28,72.3,72.27,72.29,15200.0,52.1442,52.1586,52.137,52.1514,15200.0
2010-12-22 12:30:00,72.29,72.3,72.23,72.25,25300.0,52.1514,52.1586,52.1081,52.1226,25300.0
2010-12-22 12:40:00,72.25,72.28,72.2,72.28,17400.0,52.1226,52.1442,52.0865,52.1442,17400.0
2010-12-22 12:50:00,72.28,72.3,72.26,72.3,23900.0,52.1442,52.1586,52.1298,52.1586,23900.0
2010-12-22 13:00:00,72.29,72.3,72.26,72.28,17300.0,52.1514,52.1586,52.1298,52.1442,17300.0
2010-12-22 13:10:00,72.28,72.29,72.2,72.24,53200.0,52.1442,52.1514,52.0865,52.1154,53200.0
2010-12-22 13:20:00,72.26,72.29,72.21,72.22,32500.0,52.1298,52.1514,52.0937,52.1009,32500.0
2010-12-22 13:30:00,72.22,72.28,72.21,72.21,23500.0,52.1009,52.1442,52.0937,52.0937,23500.0
2010-12-22 13:40:00,72.21,72.25,72.21,72.21,30800.0,52.0937,52.1226,52.0937,52.0937,30800.0
2010-12-22 13:50:00,72.22,72.25,72.18,72.25,18400.0,52.1009,52.1226,52.0721,52.1226,18400.0
2010-12-22 14:00:00,72.25,72.26,72.19,72.2,20100.0,52.1226,52.1298,52.0793,52.0865,20100.0
2010-12-22 14:10:00,72.21,72.22,72.0,72.1,565600.0,52.0937,52.1009,51.9422,52.0144,565600.0
2010-12-22 14:20:00,72.1,72.11,72.0,72.0,35100.0,52.0144,52.0216,51.9422,51.9422,35100.0
2010-12-22 14:30:00,72.01,72.15,72.0,72.09,35900.0,51.9494,52.0504,51.9422,52.0071,35900.0
2010-12-22 14:40:00,72.09,72.19,72.08,72.19,28300.0,52.0071,52.0793,51.9999,52.0793,28300.0
2010-12-22 14:50:00,72.2,72.2,72.16,72.19,38000.0,52.0865,52.0865,52.0576,52.0793,38000.0
2010-12-22 15:00:00,72.19,72.24,72.18,72.23,23400.0,52.0793,52.1154,52.0721,52.1081,23400.0
2010-12-22 15:10:00,72.24,72.29,72.23,72.28,45400.0,52.1154,52.1514,52.1081,52.1442,45400.0
2010-12-22 15:20:00,72.28,72.3,72.22,72.28,33000.0,52.1442,52.1586,52.1009,52.1442,33000.0
2010-12-22 15:30:00,72.28,72.29,72.25,72.28,35300.0,52.1442,52.1514,52.1226,52.1442,35300.0
2010-12-22 15:40:00,72.29,72.3,72.27,72.29,60700.0,52.1514,52.1586,52.137,52.1514,60700.0
2010-12-22 15:50:00,72.29,72.3,72.24,72.28,139500.0,52.1514,52.1586,52.1154,52.1442,139500.0
2010-12-23 09:30:00,72.16,72.39,72.12,72.21,53500.0,52.0576,52.2236,52.0288,52.0937,53500.0
2010-12-23 09:40:00,72.22,72.45,72.21,72.34,43000.0,52.1009,52.2669,52.0937,52.1875,43000.0
2010-12-23 09:50:00,72.33,72.39,72.25,72.28,57300.0,52.1803,52.2236,52.1226,52.1442,57300.0
2010-12-23 10:00:00,72.29,72.3,72.22,72.28,46300.0,52.1514,52.1586,52.1009,52.1442,46300.0
2010-12-23 10:10:00,72.26,72.26,72.13,72.13,80500.0,52.1298,52.1298,52.036,52.036,80500.0
2010-12-23 10:20:00,72.13,72.19,72.11,72.12,48400.0,52.036,52.0793,52.0216,52.0288,48400.0
2010-12-23 10:30:00,72.12,72.2,72.08,72.18,19800.0,52.0288,52.0865,51.9999,52.0721,19800.0
2010-12-23 10:40:00,72.17,72.19,72.15,72.17,17600.0,52.0649,52.0793,52.0504,52.0649,17600.0
2010-12-23 10:50:00,72.18,72.19,72.14,72.14,21600.0,52.0721,52.0793,52.0432,52.0432,21600.0
2010-12-23 11:00:00,72.13,72.14,72.08,72.08,17200.0,52.036,52.0432,51.9999,51.9999,17200.0
2010-12-23 11:10:00,72.08,72.15,72.08,72.14,18700.0,51.9999,52.0504,51.9999,52.0432,18700.0
2010-12-23 11:20:00,72.14,72.18,72.13,72.13,23800.0,52.0432,52.0721,52.036,52.036,23800.0
2010-12-23 11:30:00,72.14,72.14,72.08,72.09,26100.0,52.0432,52.0432,51.9999,52.0071,26100.0
2010-12-23 11:40:00,72.09,72.09,72.02,72.02,20000.0,52.0071,52.0071,51.9566,51.9566,20000.0
2010-12-23 11:50:00,72.03,72.03,71.98,71.99,15800.0,51.9639,51.9639,51.9278,51.935,15800.0
2010-12-23 12:00:00,71.99,72.04,71.97,71.97,19900.0,51.935,51.9711,51.9206,51.9206,19900.0
2010-12-23 12:10:00,71.96,72.02,71.94,71.96,27800.0,51.9134,51.9566,51.8989,51.9134,27800.0
2010-12-23 12:20:00,71.96,72.01,71.95,71.97,23800.0,51.9134,51.9494,51.9061,51.9206,23800.0
2010-12-23 12:30:00,71.97,72.01,71.97,72.01,10600.0,51.9206,51.9494,51.9206,51.9494,10600.0
2010-12-23 12:40:00,72.01,72.05,72.0,72.05,25000.0,51.9494,51.9783,51.9422,51.9783,25000.0
2010-12-23 12:50:00,72.05,72.11,72.04,72.08,15000.0,51.9783,52.0216,51.9711,51.9999,15000.0
2010-12-23 13:00:00,72.09,72.11,72.05,72.05,26000.0,52.0071,52.0216,51.9783,51.9783,26000.0
2010-12-23 13:10:00,72.04,72.08,72.04,72.08,14300.0,51.9711,51.9999,51.9711,51.9999,14300.0
2010-12-23 13:20:00,72.07,72.09,72.06,72.06,18900.0,51.9927,52.0071,51.9855,51.9855,18900.0
2010-12-23 13:30:00,72.06,72.1,72.06,72.09,13000.0,51.9855,52.0144,51.9855,52.0071,13000.0
2010-12-23 13:40:00,72.09,72.1,72.08,72.08,10700.0,52.0071,52.0144,51.9999,51.9999,10700.0
2010-12-23 13:50:00,72.09,72.1,72.04,72.05,23500.0,52.0071,52.0144,51.9711,51.9783,23500.0
2010-12-23 14:00:00,72.04,72.11,72.04,72.06,27500.0,51.9711,52.0216,51.9711,51.9855,27500.0
2010-12-23 14:10:00,72.06,72.06,71.99,72.03,43000.0,51.9855,51.9855,51.935,51.9639,43000.0
2010-12-23 14:20:00,72.03,72.12,72.02,72.12,53300.0,51.9639,52.0288,51.9566,52.0288,53300.0
2010-12-23 14:30:00,72.13,72.17,72.12,72.17,27300.0,52.036,52.0649,52.0288,52.0649,27300.0
2010-12-23 14:40:00,72.17,72.18,72.11,72.15,85800.0,52.0649,52.0721,52.0216,52.0504,85800.0
2010-12-23 14:50:00,72.16,72.17,72.12,72.17,18000.0,52.0576,52.0649,52.0288,52.0649,18000.0
2010-12-23 15:00:00,72.16,72.22,72.14,72.21,40800.0,52.0576,52.1009,52.0432,52.0937,40800.0
2010-12-23 15:10:00,72.22,72.22,72.18,72.21,17000.0,52.1009,52.1009,52.0721,52.0937,17000.0
2010-12-23 15:20:00,72.2,72.22,72.17,72.22,23400.0,52.0865,52.1009,52.0649,52.1009,23400.0
2010-12-23 15:30:00,72.22,72.25,72.17,72.21,47700.0,52.1009,52.1226,52.0649,52.0937,47700.0
2010-12-23 15:40:00,72.2,72.2,72.13,72.14,62600.0,52.0865,52.0865,52.036,52.0432,62600.0
2010-12-23 15:50:00,72.13,72.24,72.11,72.24,109600.0,52.036,52.1154,52.0216,52.1154,109600.0
2010-12-27 09:30:00,71.88,72.07,71.72,71.9,71600.0,51.8556,51.9927,51.7402,51.8701,71600.0
2010-12-27 09:40:00,71.88,71.92,71.75,71.81,45000.0,51.8556,51.8845,51.7619,51.8051,45000.0
2010-12-27 09:50:00,71.81,71.84,71.73,71.78,29000.0,51.8051,51.8268,51.7474,51.7835,29000.0
2010-12-27 10:00:00,71.8,71.95,71.8,71.95,31400.0,51.7979,51.9061,51.7979,51.9061,31400.0
2010-12-27 10:10:00,71.96,72.07,71.96,72.07,33600.0,51.9134,51.9927,51.9134,51.9927,33600.0
2010-12-27 10:20:00,72.06,72.14,72.01,72.13,23000.0,51.9855,52.0432,51.9494,52.036,23000.0
2010-12-27 10:30:00,72.12,72.15,72.04,72.13,17300.0,52.0288,52.0504,51.9711,52.036,17300.0
2010-12-27 10:40:00,72.13,72.15,72.05,72.09,35200.0,52.036,52.0504,51.9783,52.0071,35200.0
2010-12-27 10:50:00,72.1,72.1,72.01,72.01,23200.0,52.0144,52.0144,51.9494,51.9494,23200.0
2010-12-27 11:00:00,72.02,72.02,71.96,71.98,9700.0,51.9566,51.9566,51.9134,51.9278,9700.0
2010-12-27 11:10:00,71.98,72.03,71.96,71.96,28800.0,51.9278,51.9639,51.9134,51.9134,28800.0
2010-12-27 11:20:00,71.97,72.02,71.97,71.99,15200.0,51.9206,51.9566,51.9206,51.935,15200.0
2010-12-27 11:30:00,71.99,72.0,71.93,71.93,16000.0,51.935,51.9422,51.8917,51.8917,16000.0
2010-12-27 11:40:00,71.94,71.97,71.93,71.96,19900.0,51.8989,51.9206,51.8917,51.9134,19900.0
2010-12-27 11:50:00,71.95,71.99,71.94,71.99,13900.0,51.9061,51.935,51.8989,51.935,13900.0
2010-12-27 12:00:00,71.99,72.0,71.94,71.99,17200.0,51.935,51.9422,51.8989,51.935,17200.0
2010-12-27 12:10:00,71.99,72.0,71.96,71.97,18100.0,51.935,51.9422,51.9134,51.9206,18100.0
2010-12-27 12:20:00,71.98,72.0,71.94,72.0,16100.0,51.9278,51.9422,51.8989,51.9422,16100.0
2010-12-27 12:30:00,72.0,72.01,71.96,72.0,31100.0,51.9422,51.9494,51.9134,51.9422,31100.0
2010-12-27 12:40:00,71.99,72.02,71.97,72.0,30100.0,51.935,51.9566,51.9206,51.9422,30100.0
2010-12-27 12:50:00,71.99,72.02,71.99,72.0,23800.0,51.935,51.9566,51.935,51.9422,23800.0
2010-12-27 13:00:00,72.0,72.03,71.98,71.99,29600.0,51.9422,51.9639,51.9278,51.935,29600.0
2010-12-27 13:10:00,72.0,72.07,72.0,72.04,49000.0,51.9422,51.9927,51.9422,51.9711,49000.0
2010-12-27 13:20:00,72.05,72.17,72.03,72.11,53600.0,51.9783,52.0649,51.9639,52.0216,53600.0
2010-12-27 13:30:00,72.11,72.24,72.11,72.24,31000.0,52.0216,52.1154,52.0216,52.1154,31000.0
2010-12-27 13:40:00,72.24,72.25,72.19,72.2,12900.0,52.1154,52.1226,52.0793,52.0865,12900.0
2010-12-27 13:50:00,72.19,72.25,72.18,72.25,8900.0,52.0793,52.1226,52.0721,52.1226,8900.0
2010-12-27 14:00:00,72.27,72.27,72.19,72.19,11800.0,52.137,52.137,52.0793,52.0793,11800.0
2010-12-27 14:10:00,72.19,72.19,72.14,72.16,22100.0,52.0793,52.0793,52.0432,52.0576,22100.0
2010-12-27 14:20:00,72.16,72.17,72.1,72.13,22600.0,52.0576,52.0649,52.0144,52.036,22600.0
2010-12-27 14:30:00,72.14,72.15,72.09,72.11,18000.0,52.0432,52.0504,52.0071,52.0216,18000.0
2010-12-27 14:40:00,72.1,72.12,72.06,72.1,25900.0,52.0144,52.0288,51.9855,52.0144,25900.0
2010-12-27 14:50:00,72.11,72.11,72.05,72.1,24400.0,52.0216,52.0216,51.9783,52.0144,24400.0
2010-12-27 15:00:00,72.1,72.1,72.06,72.07,19300.0,52.0144,52.0144,51.9855,51.9927,19300.0
2010-12-27 15:10:00,72.08,72.1,72.06,72.08,23600.0,51.9999,52.0144,51.9855,51.9999,23600.0
2010-12-27 15:20:00,72.07,72.1,72.04,72.04,51400.0,51.9927,52.0144,51.9711,51.9711,51400.0
2010-12-27 15:30:00,72.05,72.09,72.04,72.06,33800.0,51.9783,52.0071,51.9711,51.9855,33800.0
2010-12-27 15:40:00,72.07,72.1,72.04,72.06,35800.0,51.9927,52.0144,51.9711,51.9855,35800.0
2010-12-27 15:50:00,72.06,72.13,72.05,72.08,72700.0,51.9855,52.036,51.9783,51.9999,72700.0
2010-12-28 09:30:00,72.23,72.58,72.22,72.25,117400.0,52.1081,52.3606,52.1009,52.1226,117400.0
2010-12-28 09:40:00,72.25,72.38,72.16,72.28,33900.0,52.1226,52.2164,52.0576,52.1442,33900.0
2010-12-28 09:50:00,72.27,72.28,72.17,72.19,20400.0,52.137,52.1442,52.0649,52.0793,20400.0
2010-12-28 10:00:00,72.17,72.3,72.15,72.29,50700.0,52.0649,52.1586,52.0504,52.1514,50700.0
2010-12-28 10:10:00,72.29,72.29,72.15,72.2,34000.0,52.1514,52.1514,52.0504,52.0865,34000.0
2010-12-28 10:20:00,72.2,72.25,72.14,72.18,24700.0,52.0865,52.1226,52.0432,52.0721,24700.0
2010-12-28 10:30:00,72.2,72.27,72.16,72.25,10700.0,52.0865,52.137,52.0576,52.1226,10700.0
2010-12-28 10:40:00,72.25,72.35,72.25,72.33,30500.0,52.1226,52.1947,52.1226,52.1803,30500.0
2010-12-28 10:50:00,72.34,72.43,72.33,72.38,39300.0,52.1875,52.2524,52.1803,52.2164,39300.0
2010-12-28 11:00:00,72.38,72.46,72.36,72.45,30400.0,52.2164,52.2741,52.2019,52.2669,30400.0
2010-12-28 11:10:00,72.45,72.46,72.4,72.46,20400.0,52.2669,52.2741,52.2308,52.2741,20400.0
2010-12-28 11:20:00,72.47,72.49,72.44,72.47,53100.0,52.2813,52.2957,52.2596,52.2813,53100.0
2010-12-28 11:30:00,72.47,72.48,72.43,72.44,123700.0,52.2813,52.2885,52.2524,52.2596,123700.0
2010-12-28 11:40:00,72.45,72.47,72.43,72.46,16000.0,52.2669,52.2813,52.2524,52.2741,16000.0
2010-12-28 11:50:00,72.46,72.52,72.46,72.49,32600.0,52.2741,52.3174,52.2741,52.2957,32600.0
2010-12-28 12:00:00,72.49,72.54,72.48,72.52,18800.0,52.2957,52.3318,52.2885,52.3174,18800.0
2010-12-28 12:10:00,72.52,72.55,72.51,72.54,14100.0,52.3174,52.339,52.3101,52.3318,14100.0
2010-12-28 12:20:00,72.54,72.56,72.43,72.48,52600.0,52.3318,52.3462,52.2524,52.2885,52600.0
2010-12-28 12:30:00,72.48,72.51,72.46,72.49,13000.0,52.2885,52.3101,52.2741,52.2957,13000.0
2010-12-28 12:40:00,72.5,72.52,72.47,72.5,27500.0,52.3029,52.3174,52.2813,52.3029,27500.0
2010-12-28 12:50:00,72.5,72.5,72.46,72.47,41200.0,52.3029,52.3029,52.2741,52.2813,41200.0
2010-12-28 13:00:00,72.48,72.5,72.41,72.46,29500.0,52.2885,52.3029,52.238,52.2741,29500.0
2010-12-28 13:10:00,72.46,72.5,72.44,72.48,30500.0,52.2741,52.3029,52.2596,52.2885,30500.0
2010-12-28 13:20:00,72.48,72.53,72.47,72.52,29300.0,52.2885,52.3246,52.2813,52.3174,29300.0
2010-12-28 13:30:00,72.52,72.55,72.5,72.53,20900.0,52.3174,52.339,52.3029,52.3246,20900.0
2010-12-28 13:40:00,72.54,72.54,72.46,72.47,26900.0,52.3318,52.3318,52.2741,52.2813,26900.0
2010-12-28 13:50:00,72.47,72.53,72.46,72.51,38500.0,52.2813,52.3246,52.2741,52.3101,38500.0
2010-12-28 14:00:00,72.52,72.56,72.48,72.5,38600.0,52.3174,52.3462,52.2885,52.3029,38600.0
2010-12-28 14:10:00,72.5,72.64,72.49,72.64,50500.0,52.3029,52.4039,52.2957,52.4039,50500.0
2010-12-28 14:20:00,72.64,72.84,72.64,72.77,138100.0,52.4039,52.5482,52.4039,52.4977,138100.0
2010-12-28 14:30:00,72.77,72.79,72.73,72.79,35500.0,52.4977,52.5121,52.4688,52.5121,35500.0
2010-12-28 14:40:00,72.78,72.86,72.78,72.82,40500.0,52.5049,52.5626,52.5049,52.5338,40500.0
2010-12-28 14:50:00,72.82,72.87,72.81,72.86,31400.0,52.5338,52.5698,52.5266,52.5626,31400.0
2010-12-28 15:00:00,72.85,72.87,72.8,72.84,60100.0,52.5554,52.5698,52.5193,52.5482,60100.0
2010-12-28 15:10:00,72.83,72.86,72.76,72.78,29000.0,52.541,52.5626,52.4905,52.5049,29000.0
2010-12-28 15:20:00,72.77,72.81,72.76,72.79,34200.0,52.4977,52.5266,52.4905,52.5121,34200.0
2010-12-28 15:30:00,72.82,72.83,72.75,72.76,31000.0,52.5338,52.541,52.4833,52.4905,31000.0
2010-12-28 15:40:00,72.75,72.77,72.7,72.76,68800.0,52.4833,52.4977,52.4472,52.4905,68800.0
2010-12-28 15:50:00,72.76,72.82,72.71,72.72,237300.0,52.4905,52.5338,52.4544,52.4616,237300.0
2010-12-29 09:30:00,72.89,73.16,72.81,72.94,98500.0,52.5843,52.7791,52.5266,52.6203,98500.0
2010-12-29 09:40:00,72.9,72.97,72.83,72.93,30700.0,52.5915,52.642,52.541,52.6131,30700.0
2010-12-29 09:50:00,72.93,73.0,72.9,72.98,24000.0,52.6131,52.6636,52.5915,52.6492,24000.0
2010-12-29 10:00:00,72.99,73.05,72.94,72.96,41700.0,52.6564,52.6997,52.6203,52.6348,41700.0
2010-12-29 10:10:00,72.96,73.0,72.89,72.92,19100.0,52.6348,52.6636,52.5843,52.6059,19100.0
2010-12-29 10:20:00,72.93,73.03,72.92,72.97,31500.0,52.6131,52.6853,52.6059,52.642,31500.0
2010-12-29 10:30:00,72.95,72.95,72.87,72.87,20900.0,52.6276,52.6276,52.5698,52.5698,20900.0
2010-12-29 10:40:00,72.87,72.88,72.81,72.84,30200.0,52.5698,52.5771,52.5266,52.5482,30200.0
2010-12-29 10:50:00,72.84,72.85,72.68,72.7,31800.0,52.5482,52.5554,52.4328,52.4472,31800.0
2010-12-29 11:00:00,72.71,72.8,72.71,72.78,19000.0,52.4544,52.5193,52.4544,52.5049,19000.0
2010-12-29 11:10:00,72.78,72.79,72.66,72.68,31200.0,52.5049,52.5121,52.4183,52.4328,31200.0
2010-12-29 11:20:00,72.68,72.71,72.62,72.64,36400.0,52.4328,52.4544,52.3895,52.4039,36400.0
2010-12-29 11:30:00,72.64,72.71,72.64,72.69,18600.0,52.4039,52.4544,52.4039,52.44,18600.0
2010-12-29 11:40:00,72.68,72.72,72.65,72.68,26200.0,52.4328,52.4616,52.4111,52.4328,26200.0
2010-12-29 11:50:00,72.67,72.69,72.64,72.65,28600.0,52.4256,52.44,52.4039,52.4111,28600.0
2010-12-29 12:00:00,72.66,72.69,72.66,72.68,14500.0,52.4183,52.44,52.4183,52.4328,14500.0
2010-12-29 12:10:00,72.68,72.68,72.65,72.66,20000.0,52.4328,52.4328,52.4111,52.4183,20000.0
2010-12-29 12:20:00,72.66,72.69,72.65,72.66,19400.0,52.4183,52.44,52.4111,52.4183,19400.0
2010-12-29 12:30:00,72.67,72.72,72.66,72.7,18000.0,52.4256,52.4616,52.4183,52.4472,18000.0
2010-12-29 12:40:00,72.71,72.72,72.68,72.7,14000.0,52.4544,52.4616,52.4328,52.4472,14000.0
2010-12-29 12:50:00,72.69,72.71,72.67,72.7,14800.0,52.44,52.4544,52.4256,52.4472,14800.0
2010-12-29 13:00:00,72.7,72.73,72.64,72.66,28800.0,52.4472,52.4688,52.4039,52.4183,28800.0
2010-12-29 13:10:00,72.67,72.69,72.64,72.65,15000.0,52.4256,52.44,52.4039,52.4111,15000.0
2010-12-29 13:20:00,72.65,72.68,72.62,72.68,32600.0,52.4111,52.4328,52.3895,52.4328,32600.0
2010-12-29 13:30:00,72.68,72.68,72.63,72.63,22300.0,52.4328,52.4328,52.3967,52.3967,22300.0
2010-12-29 13:40:00,72.63,72.64,72.58,72.59,22300.0,52.3967,52.4039,52.3606,52.3679,22300.0
2010-12-29 13:50:00,72.6,72.61,72.58,72.6,27800.0,52.3751,52.3823,52.3606,52.3751,27800.0
2010-12-29 14:00:00,72.62,72.63,72.58,72.6,18500.0,52.3895,52.3967,52.3606,52.3751,18500.0
2010-12-29 14:10:00,72.6,72.62,72.57,72.62,18900.0,52.3751,52.3895,52.3534,52.3895,18900.0
2010-12-29 14:20:00,72.61,72.7,72.59,72.7,20500.0,52.3823,52.4472,52.3679,52.4472,20500.0
2010-12-29 14:30:00,72.7,72.71,72.64,72.64,16900.0,52.4472,52.4544,52.4039,52.4039,16900.0
2010-12-29 14:40:00,72.64,72.67,72.64,72.66,24100.0,52.4039,52.4256,52.4039,52.4183,24100.0
2010-12-29 14:50:00,72.66,72.68,72.61,72.62,37000.0,52.4183,52.4328,52.3823,52.3895,37000.0
2010-12-29 15:00:00,72.63,72.71,72.63,72.68,33500.0,52.3967,52.4544,52.3967,52.4328,33500.0
2010-12-29 15:10:00,72.68,72.68,72.64,72.67,15800.0,52.4328,52.4328,52.4039,52.4256,15800.0
2010-12-29 15:20:00,72.67,72.71,72.66,72.71,31500.0,52.4256,52.4544,52.4183,52.4544,31500.0
2010-12-29 15:30:00,72.7,72.71,72.67,72.7,35000.0,52.4472,52.4544,52.4256,52.4472,35000.0
2010-12-29 15:40:00,72.7,72.7,72.61,72.67,64000.0,52.4472,52.4472,52.3823,52.4256,64000.0
2010-12-29 15:50:00,72.67,72.75,72.66,72.73,234600.0,52.4256,52.4833,52.4183,52.4688,234600.0
2010-12-30 09:30:00,72.74,72.74,72.61,72.72,40700.0,52.4761,52.4761,52.3823,52.4616,40700.0
2010-12-30 09:40:00,72.73,72.94,72.7,72.91,93200.0,52.4688,52.6203,52.4472,52.5987,93200.0
2010-12-30 09:50:00,72.91,72.93,72.82,72.85,31600.0,52.5987,52.6131,52.5338,52.5554,31600.0
2010-12-30 10:00:00,72.85,72.91,72.84,72.87,34900.0,52.5554,52.5987,52.5482,52.5698,34900.0
2010-12-30 10:10:00,72.87,72.9,72.67,72.68,53000.0,52.5698,52.5915,52.4256,52.4328,53000.0
2010-12-30 10:20:00,72.68,72.73,72.66,72.69,26900.0,52.4328,52.4688,52.4183,52.44,26900.0
2010-12-30 10:30:00,72.69,72.73,72.69,72.73,26800.0,52.44,52.4688,52.44,52.4688,26800.0
2010-12-30 10:40:00,72.73,72.75,72.7,72.7,24200.0,52.4688,52.4833,52.4472,52.4472,24200.0
2010-12-30 10:50:00,72.71,72.72,72.69,72.69,22100.0,52.4544,52.4616,52.44,52.44,22100.0
2010-12-30 11:00:00,72.7,72.71,72.68,72.69,26400.0,52.4472,52.4544,52.4328,52.44,26400.0
2010-12-30 11:10:00,72.69,72.77,72.69,72.73,25400.0,52.44,52.4977,52.44,52.4688,25400.0
2010-12-30 11:20:00,72.73,72.75,72.7,72.7,20600.0,52.4688,52.4833,52.4472,52.4472,20600.0
2010-12-30 11:30:00,72.71,72.73,72.68,72.69,62700.0,52.4544,52.4688,52.4328,52.44,62700.0
2010-12-30 11:40:00,72.69,72.75,72.69,72.71,14200.0,52.44,52.4833,52.44,52.4544,14200.0
2010-12-30 11:50:00,72.73,72.73,72.67,72.69,39500.0,52.4688,52.4688,52.4256,52.44,39500.0
2010-12-30 12:00:00,72.7,72.76,72.69,72.75,13900.0,52.4472,52.4905,52.44,52.4833,13900.0
2010-12-30 12:10:00,72.75,72.76,72.71,72.74,22200.0,52.4833,52.4905,52.4544,52.4761,22200.0
2010-12-30 12:20:00,72.74,72.75,72.68,72.7,12000.0,52.4761,52.4833,52.4328,52.4472,12000.0
2010-12-30 12:30:00,72.7,72.75,72.7,72.73,13200.0,52.4472,52.4833,52.4472,52.4688,13200.0
2010-12-30 12:40:00,72.74,72.78,72.69,72.73,36200.0,52.4761,52.5049,52.44,52.4688,36200.0
2010-12-30 12:50:00,72.74,72.76,72.72,72.74,21600.0,52.4761,52.4905,52.4616,52.4761,21600.0
2010-12-30 13:00:00,72.75,72.79,72.73,72.78,16100.0,52.4833,52.5121,52.4688,52.5049,16100.0
2010-12-30 13:10:00,72.78,72.79,72.76,72.78,14000.0,52.5049,52.5121,52.4905,52.5049,14000.0
2010-12-30 13:20:00,72.79,72.82,72.72,72.74,24400.0,52.5121,52.5338,52.4616,52.4761,24400.0
2010-12-30 13:30:00,72.75,72.79,72.75,72.78,14500.0,52.4833,52.5121,52.4833,52.5049,14500.0
2010-12-30 13:40:00,72.79,72.81,72.76,72.76,9800.0,52.5121,52.5266,52.4905,52.4905,9800.0
2010-12-30 13:50:00,72.75,72.85,72.72,72.83,39300.0,52.4833,52.5554,52.4616,52.541,39300.0
2010-12-30 14:00:00,72.82,72.82,72.75,72.78,18300.0,52.5338,52.5338,52.4833,52.5049,18300.0
2010-12-30 14:10:00,72.79,72.81,72.75,72.79,23700.0,52.5121,52.5266,52.4833,52.5121,23700.0
2010-12-30 14:20:00,72.79,72.83,72.78,72.82,20200.0,52.5121,52.541,52.5049,52.5338,20200.0
2010-12-30 14:30:00,72.82,72.85,72.78,72.84,33000.0,52.5338,52.5554,52.5049,52.5482,33000.0
2010-12-30 14:40:00,72.84,72.85,72.79,72.83,15000.0,52.5482,52.5554,52.5121,52.541,15000.0
2010-12-30 14:50:00,72.84,72.85,72.78,72.81,30200.0,52.5482,52.5554,52.5049,52.5266,30200.0
2010-12-30 15:00:00,72.82,72.84,72.8,72.83,21300.0,52.5338,52.5482,52.5193,52.541,21300.0
2010-12-30 15:10:00,72.84,72.9,72.84,72.9,17900.0,52.5482,52.5915,52.5482,52.5915,17900.0
2010-12-30 15:20:00,72.9,72.9,72.83,72.9,62700.0,52.5915,52.5915,52.541,52.5915,62700.0
2010-12-30 15:30:00,72.9,72.93,72.88,72.93,77400.0,52.5915,52.6131,52.5771,52.6131,77400.0
2010-12-30 15:40:00,72.93,72.97,72.88,72.92,81600.0,52.6131,52.642,52.5771,52.6059,81600.0
2010-12-30 15:50:00,72.92,72.94,72.85,72.86,164500.0,52.6059,52.6203,52.5554,52.5626,164500.0
2010-12-31 09:30:00,72.69,72.99,72.69,72.8,33000.0,52.44,52.6564,52.44,52.5193,33000.0
2010-12-31 09:40:00,72.79,72.79,72.59,72.64,50600.0,52.5121,52.5121,52.3679,52.4039,50600.0
2010-12-31 09:50:00,72.66,72.66,72.54,72.55,12200.0,52.4183,52.4183,52.3318,52.339,12200.0
2010-12-31 10:00:00,72.55,72.57,72.39,72.43,38700.0,52.339,52.3534,52.2236,52.2524,38700.0
2010-12-31 10:10:00,72.45,72.55,72.45,72.52,11400.0,52.2669,52.339,52.2669,52.3174,11400.0
2010-12-31 10:20:00,72.52,72.58,72.5,72.5,13300.0,52.3174,52.3606,52.3029,52.3029,13300.0
2010-12-31 10:30:00,72.5,72.5,72.36,72.36,26600.0,52.3029,52.3029,52.2019,52.2019,26600.0
2010-12-31 10:40:00,72.37,72.37,72.29,72.36,21700.0,52.2091,52.2091,52.1514,52.2019,21700.0
2010-12-31 10:50:00,72.35,72.36,72.32,72.35,15200.0,52.1947,52.2019,52.1731,52.1947,15200.0
2010-12-31 11:00:00,72.34,72.4,72.34,72.4,16000.0,52.1875,52.2308,52.1875,52.2308,16000.0
2010-12-31 11:10:00,72.39,72.39,72.33,72.35,18500.0,52.2236,52.2236,52.1803,52.1947,18500.0
2010-12-31 11:20:00,72.35,72.38,72.32,72.32,20800.0,52.1947,52.2164,52.1731,52.1731,20800.0
2010-12-31 11:30:00,72.33,72.36,72.32,72.33,22200.0,52.1803,52.2019,52.1731,52.1803,22200.0
2010-12-31 11:40:00,72.33,72.4,72.32,72.4,24500.0,52.1803,52.2308,52.1731,52.2308,24500.0
2010-12-31 11:50:00,72.4,72.47,72.39,72.45,16900.0,52.2308,52.2813,52.2236,52.2669,16900.0
2010-12-31 12:00:00,72.45,72.48,72.39,72.4,24600.0,52.2669,52.2885,52.2236,52.2308,24600.0
2010-12-31 12:10:00,72.4,72.48,72.4,72.47,18300.0,52.2308,52.2885,52.2308,52.2813,18300.0
2010-12-31 12:20:00,72.48,72.51,72.46,72.47,23400.0,52.2885,52.3101,52.2741,52.2813,23400.0
2010-12-31 12:30:00,72.47,72.53,72.47,72.51,15600.0,52.2813,52.3246,52.2813,52.3101,15600.0
2010-12-31 12:40:00,72.5,72.51,72.42,72.44,22100.0,52.3029,52.3101,52.2452,52.2596,22100.0
2010-12-31 12:50:00,72.46,72.48,72.39,72.42,21300.0,52.2741,52.2885,52.2236,52.2452,21300.0
2010-12-31 13:00:00,72.42,72.46,72.37,72.45,17700.0,52.2452,52.2741,52.2091,52.2669,17700.0
2010-12-31 13:10:00,72.45,72.46,72.41,72.42,12300.0,52.2669,52.2741,52.238,52.2452,12300.0
2010-12-31 13:20:00,72.42,72.44,72.4,72.4,8800.0,52.2452,52.2596,52.2308,52.2308,8800.0
2010-12-31 13:30:00,72.4,72.42,72.38,72.41,27300.0,52.2308,52.2452,52.2164,52.238,27300.0
2010-12-31 13:40:00,72.42,72.43,72.35,72.35,24400.0,52.2452,52.2524,52.1947,52.1947,24400.0
2010-12-31 13:50:00,72.35,72.35,72.29,72.31,23100.0,52.1947,52.1947,52.1514,52.1659,23100.0
2010-12-31 14:00:00,72.31,72.32,72.29,72.32,17800.0,52.1659,52.1731,52.1514,52.1731,17800.0
2010-12-31 14:10:00,72.32,72.32,72.25,72.26,23300.0,52.1731,52.1731,52.1226,52.1298,23300.0
2010-12-31 14:20:00,72.26,72.27,72.21,72.21,26300.0,52.1298,52.137,52.0937,52.0937,26300.0
2010-12-31 14:30:00,72.21,72.3,72.21,72.3,17600.0,52.0937,52.1586,52.0937,52.1586,17600.0
2010-12-31 14:40:00,72.29,72.3,72.24,72.27,24700.0,52.1514,52.1586,52.1154,52.137,24700.0
2010-12-31 14:50:00,72.27,72.31,72.26,72.29,37500.0,52.137,52.1659,52.1298,52.1514,37500.0
2010-12-31 15:00:00,72.28,72.34,72.27,72.34,15800.0,52.1442,52.1875,52.137,52.1875,15800.0
2010-12-31 15:10:00,72.34,72.35,72.29,72.3,33800.0,52.1875,52.1947,52.1514,52.1586,33800.0
2010-12-31 15:20:00,72.3,72.35,72.28,72.32,35200.0,52.1586,52.1947,52.1442,52.1731,35200.0
2010-12-31 15:30:00,72.32,72.35,72.28,72.34,36100.0,52.1731,52.1947,52.1442,52.1875,36100.0
2010-12-31 15:40:00,72.33,72.4,72.23,72.24,71800.0,52.1803,52.2308,52.1081,52.1154,71800.0
2010-12-31 15:50:00,72.24,72.28,72.19,72.22,183300.0,52.1154,52.1442,52.0793,52.1009,183300.0
2011-01-03 09:30:00,72.75,73.19,72.72,73.14,109400.0,52.4833,52.8007,52.4616,52.7646,109400.0
2011-01-03 09:40:00,73.1,73.33,73.05,73.25,72300.0,52.7358,52.9017,52.6997,52.844,72300.0
2011-01-03 09:50:00,73.27,73.41,73.27,73.38,66000.0,52.8584,52.9594,52.8584,52.9378,66000.0
2011-01-03 10:00:00,73.4,73.45,73.23,73.26,95000.0,52.9522,52.9883,52.8296,52.8512,95000.0
2011-01-03 10:10:00,73.26,73.34,73.2,73.27,116700.0,52.8512,52.9089,52.8079,52.8584,116700.0
2011-01-03 10:20:00,73.27,73.28,73.12,73.15,65900.0,52.8584,52.8656,52.7502,52.7718,65900.0
2011-01-03 10:30:00,73.15,73.15,72.73,72.81,191400.0,52.7718,52.7718,52.4688,52.5266,191400.0
2011-01-03 10:40:00,72.81,72.96,72.81,72.89,144300.0,52.5266,52.6348,52.5266,52.5843,144300.0
2011-01-03 10:50:00,72.91,72.91,72.83,72.89,55900.0,52.5987,52.5987,52.541,52.5843,55900.0
2011-01-03 11:00:00,72.89,73.06,72.86,72.87,75600.0,52.5843,52.7069,52.5626,52.5698,75600.0
2011-01-03 11:10:00,72.87,72.89,72.83,72.87,31500.0,52.5698,52.5843,52.541,52.5698,31500.0
2011-01-03 11:20:00,72.87,72.96,72.83,72.91,36600.0,52.5698,52.6348,52.541,52.5987,36600.0
2011-01-03 11:30:00,72.91,73.07,72.89,73.05,36700.0,52.5987,52.7141,52.5843,52.6997,36700.0
2011-01-03 11:40:00,73.05,73.05,72.97,72.97,42500.0,52.6997,52.6997,52.642,52.642,42500.0
2011-01-03 11:50:00,72.97,72.98,72.96,72.96,31000.0,52.642,52.6492,52.6348,52.6348,31000.0
2011-01-03 12:00:00,72.96,72.97,72.9,72.92,32900.0,52.6348,52.642,52.5915,52.6059,32900.0
2011-01-03 12:10:00,72.92,72.95,72.86,72.87,36200.0,52.6059,52.6276,52.5626,52.5698,36200.0
2011-01-03 12:20:00,72.87,72.88,72.86,72.86,30200.0,52.5698,52.5771,52.5626,52.5626,30200.0
2011-01-03 12:30:00,72.87,72.97,72.86,72.96,30900.0,52.5698,52.642,52.5626,52.6348,30900.0
2011-01-03 12:40:00,72.97,72.97,72.75,72.77,89300.0,52.642,52.642,52.4833,52.4977,89300.0
2011-01-03 12:50:00,72.77,72.79,72.74,72.75,41300.0,52.4977,52.5121,52.4761,52.4833,41300.0
2011-01-03 13:00:00,72.75,72.75,72.71,72.71,41800.0,52.4833,52.4833,52.4544,52.4544,41800.0
2011-01-03 13:10:00,72.71,72.78,72.67,72.69,60300.0,52.4544,52.5049,52.4256,52.44,60300.0
2011-01-03 13:20:00,72.69,72.69,72.57,72.57,61800.0,52.44,52.44,52.3534,52.3534,61800.0
2011-01-03 13:30:00,72.58,72.61,72.54,72.54,147400.0,52.3606,52.3823,52.3318,52.3318,147400.0
2011-01-03 13:40:00,72.55,72.57,72.51,72.52,45800.0,52.339,52.3534,52.3101,52.3174,45800.0
2011-01-03 13:50:00,72.52,72.56,72.43,72.55,110200.0,52.3174,52.3462,52.2524,52.339,110200.0
2011-01-03 14:00:00,72.55,72.73,72.55,72.72,38100.0,52.339,52.4688,52.339,52.4616,38100.0
2011-01-03 14:10:00,72.72,72.73,72.67,72.72,41900.0,52.4616,52.4688,52.4256,52.4616,41900.0
2011-01-03 14:20:00,72.72,72.75,72.63,72.63,40400.0,52.4616,52.4833,52.3967,52.3967,40400.0
2011-01-03 14:30:00,72.63,72.63,72.54,72.57,59400.0,52.3967,52.3967,52.3318,52.3534,59400.0
2011-01-03 14:40:00,72.57,72.59,72.5,72.57,47700.0,52.3534,52.3679,52.3029,52.3534,47700.0
2011-01-03 14:50:00,72.56,72.57,72.49,72.55,37900.0,52.3462,52.3534,52.2957,52.339,37900.0
2011-01-03 15:00:00,72.55,72.64,72.54,72.62,50800.0,52.339,52.4039,52.3318,52.3895,50800.0
2011-01-03 15:10:00,72.63,72.66,72.53,72.61,108600.0,52.3967,52.4183,52.3246,52.3823,108600.0
2011-01-03 15:20:00,72.61,72.64,72.58,72.64,47400.0,52.3823,52.4039,52.3606,52.4039,47400.0
2011-01-03 15:30:00,72.63,72.77,72.63,72.67,90800.0,52.3967,52.4977,52.3967,52.4256,90800.0
2011-01-03 15:40:00,72.66,72.73,72.6,72.7,112700.0,52.4183,52.4688,52.3751,52.4472,112700.0
2011-01-03 15:50:00,72.7,72.74,72.39,72.45,406300.0,52.4472,52.4761,52.2236,52.2669,406300.0
2011-01-04 09:30:00,72.53,72.53,71.76,72.14,232600.0,52.3246,52.3246,51.7691,52.0432,232600.0
2011-01-04 09:40:00,72.16,72.22,71.96,72.07,104500.0,52.0576,52.1009,51.9134,51.9927,104500.0
2011-01-04 09:50:00,72.08,72.17,71.96,72.01,73700.0,51.9999,52.0649,51.9134,51.9494,73700.0
2011-01-04 10:00:00,72.06,72.1,71.96,72.05,65500.0,51.9855,52.0144,51.9134,51.9783,65500.0
2011-01-04 10:10:00,72.04,72.04,71.78,71.87,76400.0,51.9711,51.9711,51.7835,51.8484,76400.0
2011-01-04 10:20:00,71.86,71.92,71.84,71.86,47200.0,51.8412,51.8845,51.8268,51.8412,47200.0
2011-01-04 10:30:00,71.87,71.89,71.79,71.85,58300.0,51.8484,51.8629,51.7907,51.834,58300.0
2011-01-04 10:40:00,71.85,71.9,71.81,71.88,79200.0,51.834,51.8701,51.8051,51.8556,79200.0
2011-01-04 10:50:00,71.87,71.9,71.81,71.82,96600.0,51.8484,51.8701,51.8051,51.8124,96600.0
2011-01-04 11:00:00,71.82,71.97,71.78,71.93,103200.0,51.8124,51.9206,51.7835,51.8917,103200.0
2011-01-04 11:10:00,71.92,72.03,71.89,71.94,100800.0,51.8845,51.9639,51.8629,51.8989,100800.0
2011-01-04 11:20:00,71.94,72.0,71.89,71.9,86400.0,51.8989,51.9422,51.8629,51.8701,86400.0
2011-01-04 11:30:00,71.89,72.14,71.89,72.14,178400.0,51.8629,52.0432,51.8629,52.0432,178400.0
2011-01-04 11:40:00,72.14,72.23,72.14,72.22,100600.0,52.0432,52.1081,52.0432,52.1009,100600.0
2011-01-04 11:50:00,72.22,72.3,72.14,72.17,71900.0,52.1009,52.1586,52.0432,52.0649,71900.0
2011-01-04 12:00:00,72.18,72.27,72.16,72.26,101000.0,52.0721,52.137,52.0576,52.1298,101000.0
2011-01-04 12:10:00,72.27,72.34,72.25,72.25,68800.0,52.137,52.1875,52.1226,52.1226,68800.0
2011-01-04 12:20:00,72.25,72.32,72.21,72.22,70400.0,52.1226,52.1731,52.0937,52.1009,70400.0
2011-01-04 12:30:00,72.22,72.29,72.2,72.28,73000.0,52.1009,52.1514,52.0865,52.1442,73000.0
2011-01-04 12:40:00,72.28,72.4,72.28,72.38,92000.0,52.1442,52.2308,52.1442,52.2164,92000.0
2011-01-04 12:50:00,72.39,72.48,72.38,72.41,76300.0,52.2236,52.2885,52.2164,52.238,76300.0
2011-01-04 13:00:00,72.4,72.43,72.32,72.33,56500.0,52.2308,52.2524,52.1731,52.1803,56500.0
2011-01-04 13:10:00,72.33,72.38,72.31,72.32,65400.0,52.1803,52.2164,52.1659,52.1731,65400.0
2011-01-04 13:20:00,72.32,72.33,72.28,72.29,80200.0,52.1731,52.1803,52.1442,52.1514,80200.0
2011-01-04 13:30:00,72.3,72.33,72.24,72.24,80000.0,52.1586,52.1803,52.1154,52.1154,80000.0
2011-01-04 13:40:00,72.24,72.32,72.12,72.32,82200.0,52.1154,52.1731,52.0288,52.1731,82200.0
2011-01-04 13:50:00,72.32,72.33,72.2,72.21,32100.0,52.1731,52.1803,52.0865,52.0937,32100.0
2011-01-04 14:00:00,72.21,72.27,72.12,72.27,77200.0,52.0937,52.137,52.0288,52.137,77200.0
2011-01-04 14:10:00,72.27,72.34,72.26,72.31,40700.0,52.137,52.1875,52.1298,52.1659,40700.0
2011-01-04 14:20:00,72.31,72.35,72.29,72.29,43800.0,52.1659,52.1947,52.1514,52.1514,43800.0
2011-01-04 14:30:00,72.29,72.36,72.24,72.29,51400.0,52.1514,52.2019,52.1154,52.1514,51400.0
2011-01-04 14:40:00,72.3,72.38,72.27,72.27,141000.0,52.1586,52.2164,52.137,52.137,141000.0
2011-01-04 14:50:00,72.28,72.32,72.21,72.21,187900.0,52.1442,52.1731,52.0937,52.0937,187900.0
2011-01-04 15:00:00,72.22,72.28,72.2,72.22,121400.0,52.1009,52.1442,52.0865,52.1009,121400.0
2011-01-04 15:10:00,72.22,72.29,72.18,72.23,71300.0,52.1009,52.1514,52.0721,52.1081,71300.0
2011-01-04 15:20:00,72.23,72.31,72.19,72.26,59400.0,52.1081,52.1659,52.0793,52.1298,59400.0
2011-01-04 15:30:00,72.26,72.27,72.18,72.21,76000.0,52.1298,52.137,52.0721,52.0937,76000.0
2011-01-04 15:40:00,72.19,72.21,72.13,72.16,102000.0,52.0793,52.0937,52.036,52.0576,102000.0
2011-01-04 15:50:00,72.17,72.35,72.11,72.33,328700.0,52.0649,52.1947,52.0216,52.1803,328700.0
2011-01-05 09:30:00,71.99,72.1,71.63,71.65,172900.0,51.935,52.0144,51.6753,51.6897,172900.0
2011-01-05 09:40:00,71.65,71.7,71.47,71.6,138600.0,51.6897,51.7258,51.5599,51.6536,138600.0
2011-01-05 09:50:00,71.61,71.87,71.6,71.78,61800.0,51.6609,51.8484,51.6536,51.7835,61800.0
2011-01-05 10:00:00,71.78,71.82,71.68,71.79,70500.0,51.7835,51.8124,51.7114,51.7907,70500.0
2011-01-05 10:10:00,71.78,71.79,71.55,71.65,65900.0,51.7835,51.7907,51.6176,51.6897,65900.0
2011-01-05 10:20:00,71.64,71.67,71.46,71.62,66000.0,51.6825,51.7041,51.5526,51.6681,66000.0
2011-01-05 10:30:00,71.61,71.69,71.39,71.49,181400.0,51.6609,51.7186,51.5021,51.5743,181400.0
2011-01-05 10:40:00,71.49,71.52,71.28,71.39,176300.0,51.5743,51.5959,51.4228,51.5021,176300.0
2011-01-05 10:50:00,71.38,71.43,71.29,71.36,56100.0,51.4949,51.531,51.43,51.4805,56100.0
2011-01-05 11:00:00,71.36,71.36,71.2,71.27,98300.0,51.4805,51.4805,51.3651,51.4156,98300.0
2011-01-05 11:10:00,71.27,71.28,71.16,71.25,130600.0,51.4156,51.4228,51.3362,51.4011,130600.0
2011-01-05 11:20:00,71.25,71.61,71.24,71.59,218900.0,51.4011,51.6609,51.3939,51.6464,218900.0
2011-01-05 11:30:00,71.58,71.8,71.57,71.8,49200.0,51.6392,51.7979,51.632,51.7979,49200.0
2011-01-05 11:40:00,71.8,71.82,71.74,71.75,54900.0,51.7979,51.8124,51.7546,51.7619,54900.0
2011-01-05 11:50:00,71.76,71.76,71.48,71.49,79100.0,51.7691,51.7691,51.5671,51.5743,79100.0
2011-01-05 12:00:00,71.5,71.61,71.49,71.61,52200.0,51.5815,51.6609,51.5743,51.6609,52200.0
2011-01-05 12:10:00,71.61,71.67,71.49,71.67,105400.0,51.6609,51.7041,51.5743,51.7041,105400.0
2011-01-05 12:20:00,71.67,71.85,71.64,71.85,49500.0,51.7041,51.834,51.6825,51.834,49500.0
2011-01-05 12:30:00,71.84,71.89,71.78,71.79,51000.0,51.8268,51.8629,51.7835,51.7907,51000.0
2011-01-05 12:40:00,71.79,71.83,71.68,71.73,51000.0,51.7907,51.8196,51.7114,51.7474,51000.0
2011-01-05 12:50:00,71.73,71.76,71.67,71.69,28100.0,51.7474,51.7691,51.7041,51.7186,28100.0
2011-01-05 13:00:00,71.68,71.69,71.63,71.66,39600.0,51.7114,51.7186,51.6753,51.6969,39600.0
2011-01-05 13:10:00,71.67,71.69,71.59,71.61,54200.0,51.7041,51.7186,51.6464,51.6609,54200.0
2011-01-05 13:20:00,71.62,71.64,71.59,71.6,35400.0,51.6681,51.6825,51.6464,51.6536,35400.0
2011-01-05 13:30:00,71.6,71.61,71.45,71.47,55500.0,51.6536,51.6609,51.5454,51.5599,55500.0
2011-01-05 13:40:00,71.47,71.47,71.38,71.4,68500.0,51.5599,51.5599,51.4949,51.5094,68500.0
2011-01-05 13:50:00,71.4,71.41,71.3,71.34,53100.0,51.5094,51.5166,51.4372,51.4661,53100.0
2011-01-05 14:00:00,71.35,71.35,71.28,71.32,47400.0,51.4733,51.4733,51.4228,51.4516,47400.0
2011-01-05 14:10:00,71.31,71.31,71.21,71.23,60000.0,51.4444,51.4444,51.3723,51.3867,60000.0
2011-01-05 14:20:00,71.22,71.23,71.08,71.1,70800.0,51.3795,51.3867,51.2785,51.2929,70800.0
2011-01-05 14:30:00,71.1,71.1,71.03,71.04,102100.0,51.2929,51.2929,51.2424,51.2497,102100.0
2011-01-05 14:40:00,71.04,71.11,70.96,71.0,103500.0,51.2497,51.3001,51.1919,51.2208,103500.0
2011-01-05 14:50:00,70.99,71.13,70.96,71.12,60900.0,51.2136,51.3146,51.1919,51.3074,60900.0
2011-01-05 15:00:00,71.13,71.2,71.11,71.19,88300.0,51.3146,51.3651,51.3001,51.3579,88300.0
2011-01-05 15:10:00,71.2,71.24,71.08,71.24,86800.0,51.3651,51.3939,51.2785,51.3939,86800.0
2011-01-05 15:20:00,71.24,71.27,71.11,71.11,77600.0,51.3939,51.4156,51.3001,51.3001,77600.0
2011-01-05 15:30:00,71.11,71.19,71.0,71.01,165600.0,51.3001,51.3579,51.2208,51.228,165600.0
2011-01-05 15:40:00,71.02,71.15,71.01,71.06,147300.0,51.2352,51.329,51.228,51.2641,147300.0
2011-01-05 15:50:00,71.06,71.07,70.9,70.99,353800.0,51.2641,51.2713,51.1487,51.2136,353800.0
2011-01-06 09:30:00,70.5,70.9,70.01,70.9,322700.0,50.8601,51.1487,50.5066,51.1487,322700.0
2011-01-06 09:40:00,70.9,71.01,70.76,70.99,162600.0,51.1487,51.228,51.0477,51.2136,162600.0
2011-01-06 09:50:00,71.0,71.21,70.99,71.05,154000.0,51.2208,51.3723,51.2136,51.2569,154000.0
2011-01-06 10:00:00,71.05,71.16,70.96,71.05,116100.0,51.2569,51.3362,51.1919,51.2569,116100.0
2011-01-06 10:10:00,71.06,71.1,70.97,71.08,77200.0,51.2641,51.2929,51.1992,51.2785,77200.0
2011-01-06 10:20:00,71.08,71.25,71.08,71.14,98600.0,51.2785,51.4011,51.2785,51.3218,98600.0
2011-01-06 10:30:00,71.14,71.14,71.05,71.1,49400.0,51.3218,51.3218,51.2569,51.2929,49400.0
2011-01-06 10:40:00,71.1,71.13,70.99,71.03,83900.0,51.2929,51.3146,51.2136,51.2424,83900.0
2011-01-06 10:50:00,71.03,71.05,70.92,71.01,51500.0,51.2424,51.2569,51.1631,51.228,51500.0
2011-01-06 11:00:00,71.01,71.09,70.94,70.97,57700.0,51.228,51.2857,51.1775,51.1992,57700.0
2011-01-06 11:10:00,70.98,71.12,70.95,71.12,61600.0,51.2064,51.3074,51.1847,51.3074,61600.0
2011-01-06 11:20:00,71.13,71.18,71.11,71.15,40400.0,51.3146,51.3506,51.3001,51.329,40400.0
2011-01-06 11:30:00,71.15,71.18,71.1,71.1,59500.0,51.329,51.3506,51.2929,51.2929,59500.0
2011-01-06 11:40:00,71.1,71.15,71.05,71.12,43600.0,51.2929,51.329,51.2569,51.3074,43600.0
2011-01-06 11:50:00,71.12,71.12,70.95,70.95,46400.0,51.3074,51.3074,51.1847,51.1847,46400.0
2011-01-06 12:00:00,70.94,70.95,70.83,70.85,86300.0,51.1775,51.1847,51.0982,51.1126,86300.0
2011-01-06 12:10:00,70.85,70.94,70.83,70.85,48300.0,51.1126,51.1775,51.0982,51.1126,48300.0
2011-01-06 12:20:00,70.84,70.87,70.75,70.76,25900.0,51.1054,51.127,51.0404,51.0477,25900.0
2011-01-06 12:30:00,70.76,70.77,70.56,70.59,48500.0,51.0477,51.0549,50.9034,50.925,48500.0
2011-01-06 12:40:00,70.6,70.79,70.58,70.78,61000.0,50.9322,51.0693,50.9178,51.0621,61000.0
2011-01-06 12:50:00,70.78,70.81,70.72,70.76,38200.0,51.0621,51.0837,51.0188,51.0477,38200.0
2011-01-06 13:00:00,70.75,70.8,70.72,70.77,26000.0,51.0404,51.0765,51.0188,51.0549,26000.0
2011-01-06 13:10:00,70.76,70.76,70.63,70.64,35200.0,51.0477,51.0477,50.9539,50.9611,35200.0
2011-01-06 13:20:00,70.66,70.76,70.63,70.75,15000.0,50.9755,51.0477,50.9539,51.0404,15000.0
2011-01-06 13:30:00,70.75,70.78,70.7,70.72,27600.0,51.0404,51.0621,51.0044,51.0188,27600.0
2011-01-06 13:40:00,70.72,70.75,70.68,70.71,62700.0,51.0188,51.0404,50.9899,51.0116,62700.0
2011-01-06 13:50:00,70.72,70.83,70.72,70.81,34700.0,51.0188,51.0982,51.0188,51.0837,34700.0
2011-01-06 14:00:00,70.81,70.83,70.74,70.77,42600.0,51.0837,51.0982,51.0332,51.0549,42600.0
2011-01-06 14:10:00,70.77,70.77,70.67,70.69,31000.0,51.0549,51.0549,50.9827,50.9972,31000.0
2011-01-06 14:20:00,70.68,70.7,70.62,70.66,35700.0,50.9899,51.0044,50.9467,50.9755,35700.0
2011-01-06 14:30:00,70.67,70.67,70.5,70.56,50100.0,50.9827,50.9827,50.8601,50.9034,50100.0
2011-01-06 14:40:00,70.56,70.58,70.48,70.49,63000.0,50.9034,50.9178,50.8457,50.8529,63000.0
2011-01-06 14:50:00,70.49,70.5,70.39,70.39,61900.0,50.8529,50.8601,50.7807,50.7807,61900.0
2011-01-06 15:00:00,70.39,70.64,70.39,70.63,79200.0,50.7807,50.9611,50.7807,50.9539,79200.0
2011-01-06 15:10:00,70.64,70.7,70.62,70.64,49700.0,50.9611,51.0044,50.9467,50.9611,49700.0
2011-01-06 15:20:00,70.64,70.71,70.57,70.71,55100.0,50.9611,51.0116,50.9106,51.0116,55100.0
2011-01-06 15:30:00,70.71,70.75,70.63,70.68,69700.0,51.0116,51.0404,50.9539,50.9899,69700.0
2011-01-06 15:40:00,70.69,70.74,70.62,70.65,103700.0,50.9972,51.0332,50.9467,50.9683,103700.0
2011-01-06 15:50:00,70.66,70.68,70.45,70.65,355600.0,50.9755,50.9899,50.824,50.9683,355600.0
2011-01-07 09:30:00,70.95,71.11,70.75,70.97,119100.0,51.1847,51.3001,51.0404,51.1992,119100.0
2011-01-07 09:40:00,71.0,71.19,70.96,71.01,139200.0,51.2208,51.3579,51.1919,51.228,139200.0
2011-01-07 09:50:00,71.0,71.05,70.76,70.78,82600.0,51.2208,51.2569,51.0477,51.0621,82600.0
2011-01-07 10:00:00,70.77,70.89,70.7,70.79,65500.0,51.0549,51.1414,51.0044,51.0693,65500.0
2011-01-07 10:10:00,70.79,70.88,70.74,70.78,58800.0,51.0693,51.1342,51.0332,51.0621,58800.0
2011-01-07 10:20:00,70.79,70.87,70.72,70.86,96100.0,51.0693,51.127,51.0188,51.1198,96100.0
2011-01-07 10:30:00,70.86,70.95,70.85,70.89,44300.0,51.1198,51.1847,51.1126,51.1414,44300.0
2011-01-07 10:40:00,70.9,70.9,70.71,70.73,37600.0,51.1487,51.1487,51.0116,51.026,37600.0
2011-01-07 10:50:00,70.74,70.75,70.59,70.61,44100.0,51.0332,51.0404,50.925,50.9394,44100.0
2011-01-07 11:00:00,70.61,70.78,70.61,70.74,58200.0,50.9394,51.0621,50.9394,51.0332,58200.0
2011-01-07 11:10:00,70.74,70.8,70.7,70.79,28000.0,51.0332,51.0765,51.0044,51.0693,28000.0
2011-01-07 11:20:00,70.79,70.79,70.62,70.63,46000.0,51.0693,51.0693,50.9467,50.9539,46000.0
2011-01-07 11:30:00,70.63,70.76,70.62,70.74,68900.0,50.9539,51.0477,50.9467,51.0332,68900.0
2011-01-07 11:40:00,70.75,70.77,70.68,70.73,37600.0,51.0404,51.0549,50.9899,51.026,37600.0
2011-01-07 11:50:00,70.72,70.78,70.66,70.76,47000.0,51.0188,51.0621,50.9755,51.0477,47000.0
2011-01-07 12:00:00,70.77,70.78,70.68,70.68,27400.0,51.0549,51.0621,50.9899,50.9899,27400.0
2011-01-07 12:10:00,70.68,70.73,70.62,70.69,81500.0,50.9899,51.026,50.9467,50.9972,81500.0
2011-01-07 12:20:00,70.7,70.74,70.62,70.63,33700.0,51.0044,51.0332,50.9467,50.9539,33700.0
2011-01-07 12:30:00,70.62,70.62,70.55,70.62,32700.0,50.9467,50.9467,50.8962,50.9467,32700.0
2011-01-07 12:40:00,70.61,70.62,70.48,70.54,56100.0,50.9394,50.9467,50.8457,50.8889,56100.0
2011-01-07 12:50:00,70.53,70.62,70.45,70.58,101200.0,50.8817,50.9467,50.824,50.9178,101200.0
2011-01-07 13:00:00,70.59,70.68,70.59,70.62,46100.0,50.925,50.9899,50.925,50.9467,46100.0
2011-01-07 13:10:00,70.62,70.66,70.54,70.62,36700.0,50.9467,50.9755,50.8889,50.9467,36700.0
2011-01-07 13:20:00,70.62,70.7,70.61,70.66,52100.0,50.9467,51.0044,50.9394,50.9755,52100.0
2011-01-07 13:30:00,70.66,70.74,70.62,70.68,38500.0,50.9755,51.0332,50.9467,50.9899,38500.0
2011-01-07 13:40:00,70.69,70.71,70.61,70.61,12300.0,50.9972,51.0116,50.9394,50.9394,12300.0
2011-01-07 13:50:00,70.61,70.62,70.55,70.61,34600.0,50.9394,50.9467,50.8962,50.9394,34600.0
2011-01-07 14:00:00,70.61,70.64,70.57,70.61,33600.0,50.9394,50.9611,50.9106,50.9394,33600.0
2011-01-07 14:10:00,70.61,70.62,70.55,70.61,24000.0,50.9394,50.9467,50.8962,50.9394,24000.0
2011-01-07 14:20:00,70.6,70.75,70.6,70.69,63300.0,50.9322,51.0404,50.9322,50.9972,63300.0
2011-01-07 14:30:00,70.68,70.73,70.64,70.71,24700.0,50.9899,51.026,50.9611,51.0116,24700.0
2011-01-07 14:40:00,70.73,70.76,70.7,70.71,39700.0,51.026,51.0477,51.0044,51.0116,39700.0
2011-01-07 14:50:00,70.72,70.75,70.63,70.63,29600.0,51.0188,51.0404,50.9539,50.9539,29600.0
2011-01-07 15:00:00,70.65,70.72,70.63,70.67,52000.0,50.9683,51.0188,50.9539,50.9827,52000.0
2011-01-07 15:10:00,70.67,70.75,70.61,70.71,43400.0,50.9827,51.0404,50.9394,51.0116,43400.0
2011-01-07 15:20:00,70.72,70.76,70.66,70.66,43100.0,51.0188,51.0477,50.9755,50.9755,43100.0
2011-01-07 15:30:00,70.67,70.75,70.66,70.71,50100.0,50.9827,51.0404,50.9755,51.0116,50100.0
2011-01-07 15:40:00,70.72,70.75,70.65,70.65,75000.0,51.0188,51.0404,50.9683,50.9683,75000.0
2011-01-07 15:50:00,70.65,70.71,70.64,70.65,126100.0,50.9683,51.0116,50.9611,50.9683,126100.0
2011-01-10 09:30:00,70.34,70.41,70.02,70.14,167300.0,50.7447,50.7952,50.5138,50.6004,167300.0
2011-01-10 09:40:00,70.13,70.28,70.1,70.16,69700.0,50.5932,50.7014,50.5715,50.6148,69700.0
2011-01-10 09:50:00,70.16,70.22,70.05,70.18,97400.0,50.6148,50.6581,50.5354,50.6292,97400.0
2011-01-10 10:00:00,70.15,70.26,70.11,70.12,51800.0,50.6076,50.6869,50.5787,50.5859,51800.0
2011-01-10 10:10:00,70.14,70.28,70.13,70.24,57600.0,50.6004,50.7014,50.5932,50.6725,57600.0
2011-01-10 10:20:00,70.23,70.37,70.17,70.35,61300.0,50.6653,50.7663,50.622,50.7519,61300.0
2011-01-10 10:30:00,70.35,70.47,70.27,70.29,51200.0,50.7519,50.8384,50.6942,50.7086,51200.0
2011-01-10 10:40:00,70.3,70.34,70.27,70.32,31800.0,50.7158,50.7447,50.6942,50.7302,31800.0
2011-01-10 10:50:00,70.33,70.33,70.19,70.21,58800.0,50.7374,50.7374,50.6364,50.6509,58800.0
2011-01-10 11:00:00,70.19,70.33,70.18,70.3,46700.0,50.6364,50.7374,50.6292,50.7158,46700.0
2011-01-10 11:10:00,70.29,70.47,70.29,70.47,33000.0,50.7086,50.8384,50.7086,50.8384,33000.0
2011-01-10 11:20:00,70.47,70.52,70.36,70.42,34900.0,50.8384,50.8745,50.7591,50.8024,34900.0
2011-01-10 11:30:00,70.42,70.45,70.29,70.42,35900.0,50.8024,50.824,50.7086,50.8024,35900.0
2011-01-10 11:40:00,70.42,70.44,70.31,70.34,39400.0,50.8024,50.8168,50.723,50.7447,39400.0
2011-01-10 11:50:00,70.36,70.37,70.3,70.34,28100.0,50.7591,50.7663,50.7158,50.7447,28100.0
2011-01-10 12:00:00,70.34,70.39,70.31,70.34,35000.0,50.7447,50.7807,50.723,50.7447,35000.0
2011-01-10 12:10:00,70.35,70.37,70.23,70.29,37200.0,50.7519,50.7663,50.6653,50.7086,37200.0
2011-01-10 12:20:00,70.29,70.34,70.28,70.34,32200.0,50.7086,50.7447,50.7014,50.7447,32200.0
2011-01-10 12:30:00,70.34,70.38,70.31,70.33,30000.0,50.7447,50.7735,50.723,50.7374,30000.0
2011-01-10 12:40:00,70.34,70.38,70.29,70.3,24800.0,50.7447,50.7735,50.7086,50.7158,24800.0
2011-01-10 12:50:00,70.3,70.34,70.27,70.27,24400.0,50.7158,50.7447,50.6942,50.6942,24400.0
2011-01-10 13:00:00,70.28,70.38,70.28,70.37,22700.0,50.7014,50.7735,50.7014,50.7663,22700.0
2011-01-10 13:10:00,70.37,70.46,70.36,70.39,43900.0,50.7663,50.8312,50.7591,50.7807,43900.0
2011-01-10 13:20:00,70.38,70.38,70.32,70.34,32000.0,50.7735,50.7735,50.7302,50.7447,32000.0
2011-01-10 13:30:00,70.33,70.39,70.3,70.31,45800.0,50.7374,50.7807,50.7158,50.723,45800.0
2011-01-10 13:40:00,70.31,70.39,70.3,70.33,109200.0,50.723,50.7807,50.7158,50.7374,109200.0
2011-01-10 13:50:00,70.34,70.35,70.26,70.31,62200.0,50.7447,50.7519,50.6869,50.723,62200.0
2011-01-10 14:00:00,70.31,70.33,70.28,70.29,32600.0,50.723,50.7374,50.7014,50.7086,32600.0
2011-01-10 14:10:00,70.3,70.32,70.26,70.32,30200.0,50.7158,50.7302,50.6869,50.7302,30200.0
2011-01-10 14:20:00,70.35,70.46,70.31,70.46,36700.0,50.7519,50.8312,50.723,50.8312,36700.0
2011-01-10 14:30:00,70.46,70.48,70.4,70.44,29900.0,50.8312,50.8457,50.7879,50.8168,29900.0
2011-01-10 14:40:00,70.45,70.45,70.39,70.41,26000.0,50.824,50.824,50.7807,50.7952,26000.0
2011-01-10 14:50:00,70.41,70.47,70.41,70.44,21200.0,50.7952,50.8384,50.7952,50.8168,21200.0
2011-01-10 15:00:00,70.45,70.47,70.39,70.44,20500.0,50.824,50.8384,50.7807,50.8168,20500.0
2011-01-10 15:10:00,70.44,70.48,70.42,70.47,25800.0,50.8168,50.8457,50.8024,50.8384,25800.0
2011-01-10 15:20:00,70.47,70.6,70.46,70.59,42800.0,50.8384,50.9322,50.8312,50.925,42800.0
2011-01-10 15:30:00,70.58,70.59,70.48,70.51,56200.0,50.9178,50.925,50.8457,50.8673,56200.0
2011-01-10 15:40:00,70.5,70.57,70.5,70.54,56200.0,50.8601,50.9106,50.8601,50.8889,56200.0
2011-01-10 15:50:00,70.54,70.58,70.48,70.48,119100.0,50.8889,50.9178,50.8457,50.8457,119100.0
2011-01-11 09:30:00,70.55,70.77,70.32,70.66,99200.0,50.8962,51.0549,50.7302,50.9755,99200.0
2011-01-11 09:40:00,70.67,70.71,70.53,70.58,63900.0,50.9827,51.0116,50.8817,50.9178,63900.0
2011-01-11 09:50:00,70.58,70.74,70.57,70.67,28300.0,50.9178,51.0332,50.9106,50.9827,28300.0
2011-01-11 10:00:00,70.66,70.9,70.64,70.89,74700.0,50.9755,51.1487,50.9611,51.1414,74700.0
2011-01-11 10:10:00,70.89,70.91,70.69,70.78,27400.0,51.1414,51.1559,50.9972,51.0621,27400.0
2011-01-11 10:20:00,70.79,70.94,70.73,70.93,45300.0,51.0693,51.1775,51.026,51.1703,45300.0
2011-01-11 10:30:00,70.93,71.0,70.91,70.96,54600.0,51.1703,51.2208,51.1559,51.1919,54600.0
2011-01-11 10:40:00,70.96,70.99,70.92,70.93,31800.0,51.1919,51.2136,51.1631,51.1703,31800.0
2011-01-11 10:50:00,70.92,70.97,70.9,70.95,30300.0,51.1631,51.1992,51.1487,51.1847,30300.0
2011-01-11 11:00:00,70.96,71.0,70.9,70.98,41200.0,51.1919,51.2208,51.1487,51.2064,41200.0
2011-01-11 11:10:00,70.98,71.09,70.97,71.09,44700.0,51.2064,51.2857,51.1992,51.2857,44700.0
2011-01-11 11:20:00,71.08,71.08,70.96,71.0,29000.0,51.2785,51.2785,51.1919,51.2208,29000.0
2011-01-11 11:30:00,71.0,71.1,70.99,71.06,44200.0,51.2208,51.2929,51.2136,51.2641,44200.0
2011-01-11 11:40:00,71.05,71.06,70.96,71.04,31000.0,51.2569,51.2641,51.1919,51.2497,31000.0
2011-01-11 11:50:00,71.04,71.04,70.92,70.92,31400.0,51.2497,51.2497,51.1631,51.1631,31400.0
2011-01-11 12:00:00,70.92,71.02,70.91,71.01,25100.0,51.1631,51.2352,51.1559,51.228,25100.0
2011-01-11 12:10:00,71.02,71.08,71.0,71.01,34600.0,51.2352,51.2785,51.2208,51.228,34600.0
2011-01-11 12:20:00,71.01,71.06,71.01,71.04,21300.0,51.228,51.2641,51.228,51.2497,21300.0
2011-01-11 12:30:00,71.03,71.25,71.03,71.24,55500.0,51.2424,51.4011,51.2424,51.3939,55500.0
2011-01-11 12:40:00,71.24,71.24,71.13,71.13,26000.0,51.3939,51.3939,51.3146,51.3146,26000.0
2011-01-11 12:50:00,71.14,71.14,71.06,71.12,27900.0,51.3218,51.3218,51.2641,51.3074,27900.0
2011-01-11 13:00:00,71.12,71.14,71.02,71.08,33800.0,51.3074,51.3218,51.2352,51.2785,33800.0
2011-01-11 13:10:00,71.06,71.08,70.91,70.98,53900.0,51.2641,51.2785,51.1559,51.2064,53900.0
2011-01-11 13:20:00,70.99,71.01,70.93,71.01,40700.0,51.2136,51.228,51.1703,51.228,40700.0
2011-01-11 13:30:00,71.0,71.08,70.96,71.03,22700.0,51.2208,51.2785,51.1919,51.2424,22700.0
2011-01-11 13:40:00,71.03,71.05,70.96,70.96,32700.0,51.2424,51.2569,51.1919,51.1919,32700.0
2011-01-11 13:50:00,70.97,70.97,70.86,70.88,29600.0,51.1992,51.1992,51.1198,51.1342,29600.0
2011-01-11 14:00:00,70.88,70.93,70.79,70.85,103300.0,51.1342,51.1703,51.0693,51.1126,103300.0
2011-01-11 14:10:00,70.85,70.98,70.85,70.96,32600.0,51.1126,51.2064,51.1126,51.1919,32600.0
2011-01-11 14:20:00,70.97,71.02,70.93,71.01,32300.0,51.1992,51.2352,51.1703,51.228,32300.0
2011-01-11 14:30:00,71.01,71.02,70.97,71.01,28100.0,51.228,51.2352,51.1992,51.228,28100.0
2011-01-11 14:40:00,71.0,71.02,70.94,70.97,33000.0,51.2208,51.2352,51.1775,51.1992,33000.0
2011-01-11 14:50:00,70.97,71.03,70.95,70.99,31900.0,51.1992,51.2424,51.1847,51.2136,31900.0
2011-01-11 15:00:00,71.0,71.1,71.0,71.08,48800.0,51.2208,51.2929,51.2208,51.2785,48800.0
2011-01-11 15:10:00,71.08,71.14,71.05,71.13,32700.0,51.2785,51.3218,51.2569,51.3146,32700.0
2011-01-11 15:20:00,71.13,71.13,71.05,71.05,47300.0,51.3146,51.3146,51.2569,51.2569,47300.0
2011-01-11 15:30:00,71.05,71.16,71.01,71.14,69500.0,51.2569,51.3362,51.228,51.3218,69500.0
2011-01-11 15:40:00,71.13,71.18,71.11,71.16,79900.0,51.3146,51.3506,51.3001,51.3362,79900.0
2011-01-11 15:50:00,71.16,71.2,71.06,71.07,193100.0,51.3362,51.3651,51.2641,51.2713,193100.0
2011-01-12 09:30:00,71.2,71.4,71.11,71.34,81800.0,51.3651,51.5094,51.3001,51.4661,81800.0
2011-01-12 09:40:00,71.34,71.35,71.15,71.18,36900.0,51.4661,51.4733,51.329,51.3506,36900.0
2011-01-12 09:50:00,71.18,71.28,71.18,71.25,30200.0,51.3506,51.4228,51.3506,51.4011,30200.0
2011-01-12 10:00:00,71.25,71.28,71.2,71.26,44100.0,51.4011,51.4228,51.3651,51.4084,44100.0
2011-01-12 10:10:00,71.26,71.28,71.24,71.27,22000.0,51.4084,51.4228,51.3939,51.4156,22000.0
2011-01-12 10:20:00,71.26,71.34,71.24,71.28,36800.0,51.4084,51.4661,51.3939,51.4228,36800.0
2011-01-12 10:30:00,71.27,71.35,71.27,71.3,49000.0,51.4156,51.4733,51.4156,51.4372,49000.0
2011-01-12 10:40:00,71.31,71.33,71.29,71.32,30700.0,51.4444,51.4589,51.43,51.4516,30700.0
2011-01-12 10:50:00,71.32,71.35,71.25,71.35,35800.0,51.4516,51.4733,51.4011,51.4733,35800.0
2011-01-12 11:00:00,71.35,71.56,71.35,71.55,80600.0,51.4733,51.6248,51.4733,51.6176,80600.0
2011-01-12 11:10:00,71.55,71.59,71.53,71.56,39600.0,51.6176,51.6464,51.6031,51.6248,39600.0
2011-01-12 11:20:00,71.57,71.57,71.5,71.54,31500.0,51.632,51.632,51.5815,51.6104,31500.0
2011-01-12 11:30:00,71.53,71.57,71.5,71.57,23200.0,51.6031,51.632,51.5815,51.632,23200.0
2011-01-12 11:40:00,71.58,71.67,71.56,71.64,36300.0,51.6392,51.7041,51.6248,51.6825,36300.0
2011-01-12 11:50:00,71.64,71.68,71.62,71.66,25000.0,51.6825,51.7114,51.6681,51.6969,25000.0
2011-01-12 12:00:00,71.66,71.68,71.63,71.63,26900.0,51.6969,51.7114,51.6753,51.6753,26900.0
2011-01-12 12:10:00,71.64,71.65,71.58,71.59,26000.0,51.6825,51.6897,51.6392,51.6464,26000.0
2011-01-12 12:20:00,71.59,71.63,71.56,71.62,22100.0,51.6464,51.6753,51.6248,51.6681,22100.0
2011-01-12 12:30:00,71.61,71.63,71.53,71.6,29900.0,51.6609,51.6753,51.6031,51.6536,29900.0
2011-01-12 12:40:00,71.59,71.65,71.58,71.63,18400.0,51.6464,51.6897,51.6392,51.6753,18400.0
2011-01-12 12:50:00,71.62,71.65,71.58,71.6,14800.0,51.6681,51.6897,51.6392,51.6536,14800.0
2011-01-12 13:00:00,71.6,71.65,71.59,71.59,17100.0,51.6536,51.6897,51.6464,51.6464,17100.0
2011-01-12 13:10:00,71.59,71.62,71.57,71.57,21900.0,51.6464,51.6681,51.632,51.632,21900.0
2011-01-12 13:20:00,71.56,71.6,71.52,71.58,19400.0,51.6248,51.6536,51.5959,51.6392,19400.0
2011-01-12 13:30:00,71.57,71.6,71.53,71.58,26900.0,51.632,51.6536,51.6031,51.6392,26900.0
2011-01-12 13:40:00,71.58,71.6,71.56,71.57,21900.0,51.6392,51.6536,51.6248,51.632,21900.0
2011-01-12 13:50:00,71.57,71.63,71.53,71.61,21100.0,51.632,51.6753,51.6031,51.6609,21100.0
2011-01-12 14:00:00,71.59,71.6,71.48,71.49,33200.0,51.6464,51.6536,51.5671,51.5743,33200.0
2011-01-12 14:10:00,71.5,71.52,71.43,71.45,32100.0,51.5815,51.5959,51.531,51.5454,32100.0
2011-01-12 14:20:00,71.46,71.51,71.44,71.51,27000.0,51.5526,51.5887,51.5382,51.5887,27000.0
2011-01-12 14:30:00,71.51,71.61,71.5,71.6,61400.0,51.5887,51.6609,51.5815,51.6536,61400.0
2011-01-12 14:40:00,71.6,71.63,71.54,71.56,35000.0,51.6536,51.6753,51.6104,51.6248,35000.0
2011-01-12 14:50:00,71.57,71.59,71.53,71.55,27700.0,51.632,51.6464,51.6031,51.6176,27700.0
2011-01-12 15:00:00,71.55,71.62,71.5,71.53,24900.0,51.6176,51.6681,51.5815,51.6031,24900.0
2011-01-12 15:10:00,71.53,71.54,71.42,71.5,40000.0,51.6031,51.6104,51.5238,51.5815,40000.0
2011-01-12 15:20:00,71.5,71.51,71.41,71.41,23800.0,51.5815,51.5887,51.5166,51.5166,23800.0
2011-01-12 15:30:00,71.42,71.48,71.41,71.45,33200.0,51.5238,51.5671,51.5166,51.5454,33200.0
2011-01-12 15:40:00,71.45,71.68,71.41,71.55,153700.0,51.5454,51.7114,51.5166,51.6176,153700.0
2011-01-12 15:50:00,71.55,71.58,71.45,71.5,75800.0,51.6176,51.6392,51.5454,51.5815,75800.0
2011-01-13 09:30:00,71.32,71.59,71.25,71.59,46200.0,51.4516,51.6464,51.4011,51.6464,46200.0
2011-01-13 09:40:00,71.6,71.62,71.43,71.56,41000.0,51.6536,51.6681,51.531,51.6248,41000.0
2011-01-13 09:50:00,71.55,71.66,71.55,71.63,38100.0,51.6176,51.6969,51.6176,51.6753,38100.0
2011-01-13 10:00:00,71.64,71.75,71.56,71.7,54900.0,51.6825,51.7619,51.6248,51.7258,54900.0
2011-01-13 10:10:00,71.69,71.75,71.59,71.75,23700.0,51.7186,51.7619,51.6464,51.7619,23700.0
2011-01-13 10:20:00,71.74,71.75,71.6,71.6,16800.0,51.7546,51.7619,51.6536,51.6536,16800.0
2011-01-13 10:30:00,71.6,71.62,71.51,71.58,21000.0,51.6536,51.6681,51.5887,51.6392,21000.0
2011-01-13 10:40:00,71.58,71.62,71.53,71.55,33800.0,51.6392,51.6681,51.6031,51.6176,33800.0
2011-01-13 10:50:00,71.54,71.57,71.51,71.57,19800.0,51.6104,51.632,51.5887,51.632,19800.0
2011-01-13 11:00:00,71.54,71.56,71.48,71.55,25800.0,51.6104,51.6248,51.5671,51.6176,25800.0
2011-01-13 11:10:00,71.54,71.55,71.49,71.5,18200.0,51.6104,51.6176,51.5743,51.5815,18200.0
2011-01-13 11:20:00,71.5,71.51,71.44,71.44,15000.0,51.5815,51.5887,51.5382,51.5382,15000.0
2011-01-13 11:30:00,71.44,71.5,71.44,71.46,32100.0,51.5382,51.5815,51.5382,51.5526,32100.0
2011-01-13 11:40:00,71.44,71.5,71.43,71.45,23800.0,51.5382,51.5815,51.531,51.5454,23800.0
2011-01-13 11:50:00,71.44,71.5,71.42,71.48,18500.0,51.5382,51.5815,51.5238,51.5671,18500.0
2011-01-13 12:00:00,71.49,71.49,71.44,71.46,15000.0,51.5743,51.5743,51.5382,51.5526,15000.0
2011-01-13 12:10:00,71.45,71.5,71.44,71.46,26100.0,51.5454,51.5815,51.5382,51.5526,26100.0
2011-01-13 12:20:00,71.45,71.48,71.43,71.45,20000.0,51.5454,51.5671,51.531,51.5454,20000.0
2011-01-13 12:30:00,71.46,71.46,71.42,71.42,13500.0,51.5526,51.5526,51.5238,51.5238,13500.0
2011-01-13 12:40:00,71.43,71.44,71.36,71.36,34100.0,51.531,51.5382,51.4805,51.4805,34100.0
2011-01-13 12:50:00,71.36,71.39,71.34,71.36,28800.0,51.4805,51.5021,51.4661,51.4805,28800.0
2011-01-13 13:00:00,71.36,71.36,71.34,71.35,25700.0,51.4805,51.4805,51.4661,51.4733,25700.0
2011-01-13 13:10:00,71.34,71.41,71.34,71.35,28700.0,51.4661,51.5166,51.4661,51.4733,28700.0
2011-01-13 13:20:00,71.35,71.43,71.34,71.42,32700.0,51.4733,51.531,51.4661,51.5238,32700.0
2011-01-13 13:30:00,71.41,71.45,71.37,71.44,48500.0,51.5166,51.5454,51.4877,51.5382,48500.0
2011-01-13 13:40:00,71.44,71.45,71.41,71.43,38600.0,51.5382,51.5454,51.5166,51.531,38600.0
2011-01-13 13:50:00,71.43,71.51,71.43,71.47,43200.0,51.531,51.5887,51.531,51.5599,43200.0
2011-01-13 14:00:00,71.47,71.54,71.46,71.54,38600.0,51.5599,51.6104,51.5526,51.6104,38600.0
2011-01-13 14:10:00,71.53,71.57,71.51,71.51,64900.0,51.6031,51.632,51.5887,51.5887,64900.0
2011-01-13 14:20:00,71.51,71.52,71.41,71.41,35600.0,51.5887,51.5959,51.5166,51.5166,35600.0
2011-01-13 14:30:00,71.42,71.43,71.39,71.43,47600.0,51.5238,51.531,51.5021,51.531,47600.0
2011-01-13 14:40:00,71.43,71.43,71.36,71.37,52500.0,51.531,51.531,51.4805,51.4877,52500.0
2011-01-13 14:50:00,71.37,71.37,71.3,71.31,44700.0,51.4877,51.4877,51.4372,51.4444,44700.0
2011-01-13 15:00:00,71.3,71.51,71.3,71.48,64800.0,51.4372,51.5887,51.4372,51.5671,64800.0
2011-01-13 15:10:00,71.5,71.52,71.39,71.42,66600.0,51.5815,51.5959,51.5021,51.5238,66600.0
2011-01-13 15:20:00,71.43,71.46,71.34,71.38,96500.0,51.531,51.5526,51.4661,51.4949,96500.0
2011-01-13 15:30:00,71.37,71.44,71.35,71.4,57000.0,51.4877,51.5382,51.4733,51.5094,57000.0
2011-01-13 15:40:00,71.39,71.43,71.35,71.4,66200.0,51.5021,51.531,51.4733,51.5094,66200.0
2011-01-13 15:50:00,71.41,71.6,71.4,71.58,234100.0,51.5166,51.6536,51.5094,51.6392,234100.0
2011-01-14 09:30:00,71.35,71.53,71.21,71.4,65400.0,51.4733,51.6031,51.3723,51.5094,65400.0
2011-01-14 09:40:00,71.39,71.56,71.37,71.45,28900.0,51.5021,51.6248,51.4877,51.5454,28900.0
2011-01-14 09:50:00,71.45,71.54,71.32,71.45,56800.0,51.5454,51.6104,51.4516,51.5454,56800.0
2011-01-14 10:00:00,71.44,71.51,71.4,71.47,25900.0,51.5382,51.5887,51.5094,51.5599,25900.0
2011-01-14 10:10:00,71.48,71.54,71.4,71.47,29300.0,51.5671,51.6104,51.5094,51.5599,29300.0
2011-01-14 10:20:00,71.48,71.54,71.44,71.44,28600.0,51.5671,51.6104,51.5382,51.5382,28600.0
2011-01-14 10:30:00,71.43,71.48,71.4,71.43,39900.0,51.531,51.5671,51.5094,51.531,39900.0
2011-01-14 10:40:00,71.43,71.56,71.41,71.52,33000.0,51.531,51.6248,51.5166,51.5959,33000.0
2011-01-14 10:50:00,71.54,71.59,71.46,71.49,25300.0,51.6104,51.6464,51.5526,51.5743,25300.0
2011-01-14 11:00:00,71.49,71.58,71.47,71.55,39600.0,51.5743,51.6392,51.5599,51.6176,39600.0
2011-01-14 11:10:00,71.55,71.62,71.5,71.52,39500.0,51.6176,51.6681,51.5815,51.5959,39500.0
2011-01-14 11:20:00,71.53,71.55,71.49,71.54,15500.0,51.6031,51.6176,51.5743,51.6104,15500.0
2011-01-14 11:30:00,71.54,71.57,71.52,71.54,23800.0,51.6104,51.632,51.5959,51.6104,23800.0
2011-01-14 11:40:00,71.54,71.69,71.53,71.66,29200.0,51.6104,51.7186,51.6031,51.6969,29200.0
2011-01-14 11:50:00,71.67,71.7,71.64,71.64,29600.0,51.7041,51.7258,51.6825,51.6825,29600.0
2011-01-14 12:00:00,71.64,71.72,71.63,71.7,25700.0,51.6825,51.7402,51.6753,51.7258,25700.0
2011-01-14 12:10:00,71.69,71.76,71.64,71.65,37700.0,51.7186,51.7691,51.6825,51.6897,37700.0
2011-01-14 12:20:00,71.65,71.74,71.62,71.73,44800.0,51.6897,51.7546,51.6681,51.7474,44800.0
2011-01-14 12:30:00,71.73,71.87,71.73,71.83,98000.0,51.7474,51.8484,51.7474,51.8196,98000.0
2011-01-14 12:40:00,71.83,71.84,71.83,71.83,37500.0,51.8196,51.8268,51.8196,51.8196,37500.0
2011-01-14 12:50:00,71.83,71.88,71.83,71.84,61500.0,51.8196,51.8556,51.8196,51.8268,61500.0
2011-01-14 13:00:00,71.84,71.89,71.83,71.84,93200.0,51.8268,51.8629,51.8196,51.8268,93200.0
2011-01-14 13:10:00,71.84,71.88,71.84,71.87,25800.0,51.8268,51.8556,51.8268,51.8484,25800.0
2011-01-14 13:20:00,71.88,71.93,71.86,71.92,32500.0,51.8556,51.8917,51.8412,51.8845,32500.0
2011-01-14 13:30:00,71.91,72.09,71.9,72.04,149400.0,51.8773,52.0071,51.8701,51.9711,149400.0
2011-01-14 13:40:00,72.03,72.1,72.03,72.05,32200.0,51.9639,52.0144,51.9639,51.9783,32200.0
2011-01-14 13:50:00,72.05,72.25,72.03,72.25,104500.0,51.9783,52.1226,51.9639,52.1226,104500.0
2011-01-14 14:00:00,72.25,72.34,72.24,72.28,59200.0,52.1226,52.1875,52.1154,52.1442,59200.0
2011-01-14 14:10:00,72.28,72.31,72.26,72.3,58300.0,52.1442,52.1659,52.1298,52.1586,58300.0
2011-01-14 14:20:00,72.29,72.37,72.28,72.35,44000.0,52.1514,52.2091,52.1442,52.1947,44000.0
2011-01-14 14:30:00,72.34,72.38,72.25,72.25,75800.0,52.1875,52.2164,52.1226,52.1226,75800.0
2011-01-14 14:40:00,72.25,72.33,72.24,72.3,56500.0,52.1226,52.1803,52.1154,52.1586,56500.0
2011-01-14 14:50:00,72.29,72.33,72.25,72.29,49700.0,52.1514,52.1803,52.1226,52.1514,49700.0
2011-01-14 15:00:00,72.29,72.35,72.27,72.28,48800.0,52.1514,52.1947,52.137,52.1442,48800.0
2011-01-14 15:10:00,72.29,72.34,72.27,72.34,49700.0,52.1514,52.1875,52.137,52.1875,49700.0
2011-01-14 15:20:00,72.33,72.38,72.32,72.36,69600.0,52.1803,52.2164,52.1731,52.2019,69600.0
2011-01-14 15:30:00,72.35,72.36,72.31,72.31,86500.0,52.1947,52.2019,52.1659,52.1659,86500.0
2011-01-14 15:40:00,72.31,72.44,72.3,72.44,149200.0,52.1659,52.2596,52.1586,52.2596,149200.0
2011-01-14 15:50:00,72.44,72.52,72.42,72.49,210700.0,52.2596,52.3174,52.2452,52.2957,210700.0
2011-01-18 09:30:00,72.53,72.91,72.41,72.84,125700.0,52.3246,52.5987,52.238,52.5482,125700.0
2011-01-18 09:40:00,72.85,72.91,72.55,72.55,58200.0,52.5554,52.5987,52.339,52.339,58200.0
2011-01-18 09:50:00,72.54,72.54,72.35,72.36,39700.0,52.3318,52.3318,52.1947,52.2019,39700.0
2011-01-18 10:00:00,72.36,72.57,72.28,72.45,45800.0,52.2019,52.3534,52.1442,52.2669,45800.0
2011-01-18 10:10:00,72.46,72.71,72.39,72.69,105700.0,52.2741,52.4544,52.2236,52.44,105700.0
2011-01-18 10:20:00,72.69,72.82,72.68,72.78,45100.0,52.44,52.5338,52.4328,52.5049,45100.0
2011-01-18 10:30:00,72.77,72.77,72.59,72.67,36600.0,52.4977,52.4977,52.3679,52.4256,36600.0
2011-01-18 10:40:00,72.68,72.68,72.4,72.43,73600.0,52.4328,52.4328,52.2308,52.2524,73600.0
2011-01-18 10:50:00,72.42,72.52,72.38,72.49,25900.0,52.2452,52.3174,52.2164,52.2957,25900.0
2011-01-18 11:00:00,72.49,72.6,72.49,72.58,104300.0,52.2957,52.3751,52.2957,52.3606,104300.0
2011-01-18 11:10:00,72.58,72.71,72.58,72.7,31600.0,52.3606,52.4544,52.3606,52.4472,31600.0
2011-01-18 11:20:00,72.71,72.76,72.67,72.76,40900.0,52.4544,52.4905,52.4256,52.4905,40900.0
2011-01-18 11:30:00,72.75,72.83,72.66,72.8,82000.0,52.4833,52.541,52.4183,52.5193,82000.0
2011-01-18 11:40:00,72.8,72.84,72.78,72.8,14200.0,52.5193,52.5482,52.5049,52.5193,14200.0
2011-01-18 11:50:00,72.8,72.8,72.69,72.75,21200.0,52.5193,52.5193,52.44,52.4833,21200.0
2011-01-18 12:00:00,72.75,72.78,72.65,72.77,35400.0,52.4833,52.5049,52.4111,52.4977,35400.0
2011-01-18 12:10:00,72.78,72.83,72.75,72.76,36900.0,52.5049,52.541,52.4833,52.4905,36900.0
2011-01-18 12:20:00,72.76,72.8,72.73,72.76,61500.0,52.4905,52.5193,52.4688,52.4905,61500.0
2011-01-18 12:30:00,72.77,72.78,72.71,72.72,28500.0,52.4977,52.5049,52.4544,52.4616,28500.0
2011-01-18 12:40:00,72.72,72.76,72.64,72.72,28100.0,52.4616,52.4905,52.4039,52.4616,28100.0
2011-01-18 12:50:00,72.72,72.75,72.68,72.71,30400.0,52.4616,52.4833,52.4328,52.4544,30400.0
2011-01-18 13:00:00,72.72,72.73,72.68,72.69,13500.0,52.4616,52.4688,52.4328,52.44,13500.0
2011-01-18 13:10:00,72.69,72.71,72.63,72.66,29500.0,52.44,52.4544,52.3967,52.4183,29500.0
2011-01-18 13:20:00,72.67,72.7,72.64,72.65,25000.0,52.4256,52.4472,52.4039,52.4111,25000.0
2011-01-18 13:30:00,72.65,72.7,72.58,72.62,38200.0,52.4111,52.4472,52.3606,52.3895,38200.0
2011-01-18 13:40:00,72.62,72.65,72.56,72.58,63100.0,52.3895,52.4111,52.3462,52.3606,63100.0
2011-01-18 13:50:00,72.58,72.6,72.51,72.54,20900.0,52.3606,52.3751,52.3101,52.3318,20900.0
2011-01-18 14:00:00,72.54,72.62,72.53,72.6,16500.0,52.3318,52.3895,52.3246,52.3751,16500.0
2011-01-18 14:10:00,72.6,72.65,72.56,72.65,21500.0,52.3751,52.4111,52.3462,52.4111,21500.0
2011-01-18 14:20:00,72.65,72.68,72.61,72.68,28900.0,52.4111,52.4328,52.3823,52.4328,28900.0
2011-01-18 14:30:00,72.67,72.69,72.61,72.65,16900.0,52.4256,52.44,52.3823,52.4111,16900.0
2011-01-18 14:40:00,72.66,72.66,72.54,72.6,24000.0,52.4183,52.4183,52.3318,52.3751,24000.0
2011-01-18 14:50:00,72.59,72.66,72.57,72.66,24200.0,52.3679,52.4183,52.3534,52.4183,24200.0
2011-01-18 15:00:00,72.66,72.66,72.55,72.55,28200.0,52.4183,52.4183,52.339,52.339,28200.0
2011-01-18 15:10:00,72.56,72.6,72.49,72.56,43500.0,52.3462,52.3751,52.2957,52.3462,43500.0
2011-01-18 15:20:00,72.56,72.62,72.54,72.59,30200.0,52.3462,52.3895,52.3318,52.3679,30200.0
2011-01-18 15:30:00,72.59,72.66,72.55,72.62,108400.0,52.3679,52.4183,52.339,52.3895,108400.0
2011-01-18 15:40:00,72.62,72.65,72.55,72.63,88900.0,52.3895,52.4111,52.339,52.3967,88900.0
2011-01-18 15:50:00,72.63,72.66,72.57,72.62,116400.0,52.3967,52.4183,52.3534,52.3895,116400.0
2011-01-19 09:30:00,72.38,72.49,72.26,72.27,50600.0,52.2164,52.2957,52.1298,52.137,50600.0
2011-01-19 09:40:00,72.27,72.31,72.13,72.26,54900.0,52.137,52.1659,52.036,52.1298,54900.0
2011-01-19 09:50:00,72.25,72.3,72.15,72.27,63800.0,52.1226,52.1586,52.0504,52.137,63800.0
2011-01-19 10:00:00,72.3,72.44,72.28,72.37,34800.0,52.1586,52.2596,52.1442,52.2091,34800.0
2011-01-19 10:10:00,72.37,72.41,72.21,72.25,29100.0,52.2091,52.238,52.0937,52.1226,29100.0
2011-01-19 10:20:00,72.25,72.29,72.14,72.2,70300.0,52.1226,52.1514,52.0432,52.0865,70300.0
2011-01-19 10:30:00,72.18,72.34,72.13,72.24,54200.0,52.0721,52.1875,52.036,52.1154,54200.0
2011-01-19 10:40:00,72.25,72.31,72.17,72.28,44200.0,52.1226,52.1659,52.0649,52.1442,44200.0
2011-01-19 10:50:00,72.28,72.29,72.24,72.29,18400.0,52.1442,52.1514,52.1154,52.1514,18400.0
2011-01-19 11:00:00,72.29,72.38,72.28,72.33,37100.0,52.1514,52.2164,52.1442,52.1803,37100.0
2011-01-19 11:10:00,72.34,72.38,72.2,72.25,29500.0,52.1875,52.2164,52.0865,52.1226,29500.0
2011-01-19 11:20:00,72.25,72.29,72.21,72.27,21700.0,52.1226,52.1514,52.0937,52.137,21700.0
2011-01-19 11:30:00,72.26,72.27,72.18,72.21,45100.0,52.1298,52.137,52.0721,52.0937,45100.0
2011-01-19 11:40:00,72.22,72.23,72.19,72.21,12200.0,52.1009,52.1081,52.0793,52.0937,12200.0
2011-01-19 11:50:00,72.21,72.24,72.17,72.18,49900.0,52.0937,52.1154,52.0649,52.0721,49900.0
2011-01-19 12:00:00,72.18,72.21,72.15,72.17,17100.0,52.0721,52.0937,52.0504,52.0649,17100.0
2011-01-19 12:10:00,72.18,72.18,72.05,72.06,31600.0,52.0721,52.0721,51.9783,51.9855,31600.0
2011-01-19 12:20:00,72.06,72.07,71.94,71.95,66600.0,51.9855,51.9927,51.8989,51.9061,66600.0
2011-01-19 12:30:00,71.95,71.95,71.87,71.91,37600.0,51.9061,51.9061,51.8484,51.8773,37600.0
2011-01-19 12:40:00,71.91,71.92,71.86,71.91,21700.0,51.8773,51.8845,51.8412,51.8773,21700.0
2011-01-19 12:50:00,71.91,71.97,71.87,71.97,19900.0,51.8773,51.9206,51.8484,51.9206,19900.0
2011-01-19 13:00:00,71.96,72.05,71.95,71.98,34800.0,51.9134,51.9783,51.9061,51.9278,34800.0
2011-01-19 13:10:00,71.99,72.1,71.99,72.1,62100.0,51.935,52.0144,51.935,52.0144,62100.0
2011-01-19 13:20:00,72.1,72.17,72.05,72.16,22000.0,52.0144,52.0649,51.9783,52.0576,22000.0
2011-01-19 13:30:00,72.16,72.21,72.14,72.15,15900.0,52.0576,52.0937,52.0432,52.0504,15900.0
2011-01-19 13:40:00,72.15,72.18,72.12,72.17,19100.0,52.0504,52.0721,52.0288,52.0649,19100.0
2011-01-19 13:50:00,72.16,72.19,72.11,72.19,14800.0,52.0576,52.0793,52.0216,52.0793,14800.0
2011-01-19 14:00:00,72.19,72.19,72.14,72.15,14500.0,52.0793,52.0793,52.0432,52.0504,14500.0
2011-01-19 14:10:00,72.15,72.2,72.13,72.15,28900.0,52.0504,52.0865,52.036,52.0504,28900.0
2011-01-19 14:20:00,72.15,72.17,72.09,72.1,52400.0,52.0504,52.0649,52.0071,52.0144,52400.0
2011-01-19 14:30:00,72.1,72.14,72.08,72.13,36800.0,52.0144,52.0432,51.9999,52.036,36800.0
2011-01-19 14:40:00,72.13,72.13,72.04,72.07,61900.0,52.036,52.036,51.9711,51.9927,61900.0
2011-01-19 14:50:00,72.08,72.13,72.02,72.12,52800.0,51.9999,52.036,51.9566,52.0288,52800.0
2011-01-19 15:00:00,72.14,72.19,72.13,72.13,53900.0,52.0432,52.0793,52.036,52.036,53900.0
2011-01-19 15:10:00,72.12,72.2,72.05,72.17,42800.0,52.0288,52.0865,51.9783,52.0649,42800.0
2011-01-19 15:20:00,72.17,72.21,72.14,72.16,40900.0,52.0649,52.0937,52.0432,52.0576,40900.0
2011-01-19 15:30:00,72.17,72.18,71.99,72.09,78300.0,52.0649,52.0721,51.935,52.0071,78300.0
2011-01-19 15:40:00,72.08,72.14,72.07,72.08,70600.0,51.9999,52.0432,51.9927,51.9999,70600.0
2011-01-19 15:50:00,72.08,72.1,72.04,72.06,139500.0,51.9999,52.0144,51.9711,51.9855,139500.0
2011-01-20 09:30:00,71.85,72.39,71.79,72.35,139700.0,51.834,52.2236,51.7907,52.1947,139700.0
2011-01-20 09:40:00,72.32,72.66,72.21,72.62,113600.0,52.1731,52.4183,52.0937,52.3895,113600.0
2011-01-20 09:50:00,72.62,72.74,72.5,72.61,71300.0,52.3895,52.4761,52.3029,52.3823,71300.0
2011-01-20 10:00:00,72.6,72.93,72.54,72.85,53600.0,52.3751,52.6131,52.3318,52.5554,53600.0
2011-01-20 10:10:00,72.88,72.91,72.67,72.67,62900.0,52.5771,52.5987,52.4256,52.4256,62900.0
2011-01-20 10:20:00,72.7,72.76,72.6,72.74,46800.0,52.4472,52.4905,52.3751,52.4761,46800.0
2011-01-20 10:30:00,72.73,72.76,72.59,72.61,46500.0,52.4688,52.4905,52.3679,52.3823,46500.0
2011-01-20 10:40:00,72.61,72.68,72.47,72.48,118900.0,52.3823,52.4328,52.2813,52.2885,118900.0
2011-01-20 10:50:00,72.47,72.52,72.2,72.23,166800.0,52.2813,52.3174,52.0865,52.1081,166800.0
2011-01-20 11:00:00,72.24,72.4,72.21,72.34,63400.0,52.1154,52.2308,52.0937,52.1875,63400.0
2011-01-20 11:10:00,72.33,72.38,72.28,72.31,42700.0,52.1803,52.2164,52.1442,52.1659,42700.0
2011-01-20 11:20:00,72.3,72.33,72.23,72.26,40000.0,52.1586,52.1803,52.1081,52.1298,40000.0
2011-01-20 11:30:00,72.27,72.28,72.15,72.27,62200.0,52.137,52.1442,52.0504,52.137,62200.0
2011-01-20 11:40:00,72.27,72.4,72.27,72.36,29600.0,52.137,52.2308,52.137,52.2019,29600.0
2011-01-20 11:50:00,72.35,72.42,72.31,72.37,33000.0,52.1947,52.2452,52.1659,52.2091,33000.0
2011-01-20 12:00:00,72.37,72.4,72.34,72.36,19700.0,52.2091,52.2308,52.1875,52.2019,19700.0
2011-01-20 12:10:00,72.36,72.37,72.25,72.3,32100.0,52.2019,52.2091,52.1226,52.1586,32100.0
2011-01-20 12:20:00,72.3,72.38,72.27,72.3,21300.0,52.1586,52.2164,52.137,52.1586,21300.0
2011-01-20 12:30:00,72.3,72.34,72.3,72.31,11700.0,52.1586,52.1875,52.1586,52.1659,11700.0
2011-01-20 12:40:00,72.31,72.37,72.27,72.35,35900.0,52.1659,52.2091,52.137,52.1947,35900.0
2011-01-20 12:50:00,72.36,72.43,72.34,72.43,63900.0,52.2019,52.2524,52.1875,52.2524,63900.0
2011-01-20 13:00:00,72.43,72.47,72.41,72.44,17000.0,52.2524,52.2813,52.238,52.2596,17000.0
2011-01-20 13:10:00,72.44,72.44,72.39,72.41,23000.0,52.2596,52.2596,52.2236,52.238,23000.0
2011-01-20 13:20:00,72.42,72.44,72.33,72.38,33900.0,52.2452,52.2596,52.1803,52.2164,33900.0
2011-01-20 13:30:00,72.36,72.4,72.31,72.34,33100.0,52.2019,52.2308,52.1659,52.1875,33100.0
2011-01-20 13:40:00,72.35,72.42,72.35,72.39,16600.0,52.1947,52.2452,52.1947,52.2236,16600.0
2011-01-20 13:50:00,72.39,72.41,72.34,72.38,25800.0,52.2236,52.238,52.1875,52.2164,25800.0
2011-01-20 14:00:00,72.38,72.46,72.35,72.41,25900.0,52.2164,52.2741,52.1947,52.238,25900.0
2011-01-20 14:10:00,72.41,72.45,72.38,72.39,79700.0,52.238,52.2669,52.2164,52.2236,79700.0
2011-01-20 14:20:00,72.39,72.47,72.36,72.43,41100.0,52.2236,52.2813,52.2019,52.2524,41100.0
2011-01-20 14:30:00,72.43,72.59,72.43,72.58,46900.0,52.2524,52.3679,52.2524,52.3606,46900.0
2011-01-20 14:40:00,72.58,72.71,72.57,72.61,56500.0,52.3606,52.4544,52.3534,52.3823,56500.0
2011-01-20 14:50:00,72.6,72.62,72.57,72.59,39300.0,52.3751,52.3895,52.3534,52.3679,39300.0
2011-01-20 15:00:00,72.59,72.62,72.54,72.58,33300.0,52.3679,52.3895,52.3318,52.3606,33300.0
2011-01-20 15:10:00,72.58,72.63,72.54,72.57,72100.0,52.3606,52.3967,52.3318,52.3534,72100.0
2011-01-20 15:20:00,72.57,72.57,72.42,72.46,56700.0,52.3534,52.3534,52.2452,52.2741,56700.0
2011-01-20 15:30:00,72.48,72.54,72.39,72.49,69600.0,52.2885,52.3318,52.2236,52.2957,69600.0
2011-01-20 15:40:00,72.48,72.54,72.36,72.37,79300.0,52.2885,52.3318,52.2019,52.2091,79300.0
2011-01-20 15:50:00,72.37,72.39,72.29,72.36,99800.0,52.2091,52.2236,52.1514,52.2019,99800.0
2011-01-21 09:30:00,72.48,72.69,72.34,72.54,438200.0,52.2885,52.44,52.1875,52.3318,438200.0
2011-01-21 09:40:00,72.5,72.63,72.39,72.6,47100.0,52.3029,52.3967,52.2236,52.3751,47100.0
2011-01-21 09:50:00,72.61,72.85,72.55,72.84,30200.0,52.3823,52.5554,52.339,52.5482,30200.0
2011-01-21 10:00:00,72.83,72.89,72.75,72.86,35600.0,52.541,52.5843,52.4833,52.5626,35600.0
2011-01-21 10:10:00,72.86,72.92,72.82,72.88,26900.0,52.5626,52.6059,52.5338,52.5771,26900.0
2011-01-21 10:20:00,72.89,72.92,72.83,72.9,33200.0,52.5843,52.6059,52.541,52.5915,33200.0
2011-01-21 10:30:00,72.89,72.9,72.79,72.89,45400.0,52.5843,52.5915,52.5121,52.5843,45400.0
2011-01-21 10:40:00,72.88,72.94,72.85,72.88,47900.0,52.5771,52.6203,52.5554,52.5771,47900.0
2011-01-21 10:50:00,72.88,72.96,72.88,72.94,57400.0,52.5771,52.6348,52.5771,52.6203,57400.0
2011-01-21 11:00:00,72.94,72.94,72.78,72.88,33600.0,52.6203,52.6203,52.5049,52.5771,33600.0
2011-01-21 11:10:00,72.88,72.91,72.8,72.88,22500.0,52.5771,52.5987,52.5193,52.5771,22500.0
2011-01-21 11:20:00,72.88,72.9,72.82,72.9,15500.0,52.5771,52.5915,52.5338,52.5915,15500.0
2011-01-21 11:30:00,72.9,72.9,72.83,72.89,23500.0,52.5915,52.5915,52.541,52.5843,23500.0
2011-01-21 11:40:00,72.89,72.89,72.79,72.81,30100.0,52.5843,52.5843,52.5121,52.5266,30100.0
2011-01-21 11:50:00,72.81,72.91,72.81,72.89,29500.0,52.5266,52.5987,52.5266,52.5843,29500.0
2011-01-21 12:00:00,72.89,72.91,72.85,72.87,25600.0,52.5843,52.5987,52.5554,52.5698,25600.0
2011-01-21 12:10:00,72.87,72.92,72.86,72.91,34200.0,52.5698,52.6059,52.5626,52.5987,34200.0
2011-01-21 12:20:00,72.9,72.93,72.86,72.86,22700.0,52.5915,52.6131,52.5626,52.5626,22700.0
2011-01-21 12:30:00,72.87,72.92,72.86,72.89,30800.0,52.5698,52.6059,52.5626,52.5843,30800.0
2011-01-21 12:40:00,72.89,72.89,72.79,72.83,32700.0,52.5843,52.5843,52.5121,52.541,32700.0
2011-01-21 12:50:00,72.84,72.89,72.81,72.85,30000.0,52.5482,52.5843,52.5266,52.5554,30000.0
2011-01-21 13:00:00,72.84,72.85,72.71,72.71,55900.0,52.5482,52.5554,52.4544,52.4544,55900.0
2011-01-21 13:10:00,72.71,72.87,72.71,72.85,28000.0,52.4544,52.5698,52.4544,52.5554,28000.0
2011-01-21 13:20:00,72.85,72.86,72.78,72.8,47000.0,52.5554,52.5626,52.5049,52.5193,47000.0
2011-01-21 13:30:00,72.81,72.83,72.79,72.82,65400.0,52.5266,52.541,52.5121,52.5338,65400.0
2011-01-21 13:40:00,72.82,72.82,72.79,72.79,37500.0,52.5338,52.5338,52.5121,52.5121,37500.0
2011-01-21 13:50:00,72.81,72.83,72.75,72.81,39500.0,52.5266,52.541,52.4833,52.5266,39500.0
2011-01-21 14:00:00,72.82,72.83,72.77,72.82,44700.0,52.5338,52.541,52.4977,52.5338,44700.0
2011-01-21 14:10:00,72.82,72.82,72.75,72.76,21900.0,52.5338,52.5338,52.4833,52.4905,21900.0
2011-01-21 14:20:00,72.77,72.81,72.74,72.79,20600.0,52.4977,52.5266,52.4761,52.5121,20600.0
2011-01-21 14:30:00,72.79,72.86,72.79,72.82,33400.0,52.5121,52.5626,52.5121,52.5338,33400.0
2011-01-21 14:40:00,72.82,72.83,72.76,72.78,44000.0,52.5338,52.541,52.4905,52.5049,44000.0
2011-01-21 14:50:00,72.79,72.8,72.71,72.73,53200.0,52.5121,52.5193,52.4544,52.4688,53200.0
2011-01-21 15:00:00,72.73,72.76,72.72,72.75,48700.0,52.4688,52.4905,52.4616,52.4833,48700.0
2011-01-21 15:10:00,72.75,72.86,72.74,72.85,124900.0,52.4833,52.5626,52.4761,52.5554,124900.0
2011-01-21 15:20:00,72.85,72.88,72.81,72.83,35000.0,52.5554,52.5771,52.5266,52.541,35000.0
2011-01-21 15:30:00,72.83,72.88,72.8,72.85,48000.0,52.541,52.5771,52.5193,52.5554,48000.0
2011-01-21 15:40:00,72.84,72.88,72.75,72.79,60000.0,52.5482,52.5771,52.4833,52.5121,60000.0
2011-01-21 15:50:00,72.78,72.8,72.69,72.77,127500.0,52.5049,52.5193,52.44,52.4977,127500.0
2011-01-24 09:30:00,72.86,72.88,72.6,72.81,96100.0,52.5626,52.5771,52.3751,52.5266,96100.0
2011-01-24 09:40:00,72.82,72.89,72.79,72.83,76300.0,52.5338,52.5843,52.5121,52.541,76300.0
2011-01-24 09:50:00,72.81,72.84,72.8,72.82,86500.0,52.5266,52.5482,52.5193,52.5338,86500.0
2011-01-24 10:00:00,72.82,72.82,72.71,72.72,33200.0,52.5338,52.5338,52.4544,52.4616,33200.0
2011-01-24 10:10:00,72.71,72.76,72.57,72.57,54800.0,52.4544,52.4905,52.3534,52.3534,54800.0
2011-01-24 10:20:00,72.57,72.78,72.57,72.7,29400.0,52.3534,52.5049,52.3534,52.4472,29400.0
2011-01-24 10:30:00,72.7,72.78,72.65,72.74,37600.0,52.4472,52.5049,52.4111,52.4761,37600.0
2011-01-24 10:40:00,72.75,72.77,72.69,72.74,44600.0,52.4833,52.4977,52.44,52.4761,44600.0
2011-01-24 10:50:00,72.73,72.78,72.7,72.74,48700.0,52.4688,52.5049,52.4472,52.4761,48700.0
2011-01-24 11:00:00,72.74,72.75,72.7,72.73,73500.0,52.4761,52.4833,52.4472,52.4688,73500.0
2011-01-24 11:10:00,72.73,72.81,72.73,72.76,35500.0,52.4688,52.5266,52.4688,52.4905,35500.0
2011-01-24 11:20:00,72.77,72.79,72.72,72.77,41300.0,52.4977,52.5121,52.4616,52.4977,41300.0
2011-01-24 11:30:00,72.78,72.84,72.75,72.77,59200.0,52.5049,52.5482,52.4833,52.4977,59200.0
2011-01-24 11:40:00,72.77,72.82,72.76,72.78,42700.0,52.4977,52.5338,52.4905,52.5049,42700.0
2011-01-24 11:50:00,72.78,72.83,72.74,72.74,41200.0,52.5049,52.541,52.4761,52.4761,41200.0
2011-01-24 12:00:00,72.73,72.8,72.73,72.75,38600.0,52.4688,52.5193,52.4688,52.4833,38600.0
2011-01-24 12:10:00,72.75,72.78,72.75,72.77,54400.0,52.4833,52.5049,52.4833,52.4977,54400.0
2011-01-24 12:20:00,72.77,72.78,72.68,72.68,28700.0,52.4977,52.5049,52.4328,52.4328,28700.0
2011-01-24 12:30:00,72.68,72.73,72.67,72.7,20200.0,52.4328,52.4688,52.4256,52.4472,20200.0
2011-01-24 12:40:00,72.69,72.7,72.65,72.65,31900.0,52.44,52.4472,52.4111,52.4111,31900.0
2011-01-24 12:50:00,72.65,72.67,72.61,72.65,32000.0,52.4111,52.4256,52.3823,52.4111,32000.0
2011-01-24 13:00:00,72.64,72.71,72.62,72.67,29800.0,52.4039,52.4544,52.3895,52.4256,29800.0
2011-01-24 13:10:00,72.67,72.7,72.62,72.62,33900.0,52.4256,52.4472,52.3895,52.3895,33900.0
2011-01-24 13:20:00,72.63,72.69,72.62,72.66,18100.0,52.3967,52.44,52.3895,52.4183,18100.0
2011-01-24 13:30:00,72.67,72.69,72.63,72.63,25200.0,52.4256,52.44,52.3967,52.3967,25200.0
2011-01-24 13:40:00,72.63,72.67,72.58,72.67,44200.0,52.3967,52.4256,52.3606,52.4256,44200.0
2011-01-24 13:50:00,72.67,72.67,72.58,72.58,32900.0,52.4256,52.4256,52.3606,52.3606,32900.0
2011-01-24 14:00:00,72.59,72.64,72.55,72.55,45600.0,52.3679,52.4039,52.339,52.339,45600.0
2011-01-24 14:10:00,72.56,72.64,72.53,72.6,58300.0,52.3462,52.4039,52.3246,52.3751,58300.0
2011-01-24 14:20:00,72.59,72.61,72.55,72.56,39400.0,52.3679,52.3823,52.339,52.3462,39400.0
2011-01-24 14:30:00,72.56,72.58,72.54,72.56,28500.0,52.3462,52.3606,52.3318,52.3462,28500.0
2011-01-24 14:40:00,72.56,72.57,72.51,72.52,35200.0,52.3462,52.3534,52.3101,52.3174,35200.0
2011-01-24 14:50:00,72.51,72.52,72.39,72.42,79400.0,52.3101,52.3174,52.2236,52.2452,79400.0
2011-01-24 15:00:00,72.42,72.53,72.42,72.52,49600.0,52.2452,52.3246,52.2452,52.3174,49600.0
2011-01-24 15:10:00,72.52,72.55,72.46,72.49,73100.0,52.3174,52.339,52.2741,52.2957,73100.0
2011-01-24 15:20:00,72.49,72.5,72.42,72.47,42500.0,52.2957,52.3029,52.2452,52.2813,42500.0
2011-01-24 15:30:00,72.47,72.55,72.45,72.55,65100.0,52.2813,52.339,52.2669,52.339,65100.0
2011-01-24 15:40:00,72.55,72.59,72.51,72.53,131500.0,52.339,52.3679,52.3101,52.3246,131500.0
2011-01-24 15:50:00,72.53,72.61,72.47,72.61,161900.0,52.3246,52.3823,52.2813,52.3823,161900.0
2011-01-25 09:30:00,72.51,72.6,72.28,72.36,197900.0,52.3101,52.3751,52.1442,52.2019,197900.0
2011-01-25 09:40:00,72.35,72.46,72.28,72.43,64600.0,52.1947,52.2741,52.1442,52.2524,64600.0
2011-01-25 09:50:00,72.43,72.49,72.36,72.41,69000.0,52.2524,52.2957,52.2019,52.238,69000.0
2011-01-25 10:00:00,72.45,72.61,72.4,72.47,42100.0,52.2669,52.3823,52.2308,52.2813,42100.0
2011-01-25 10:10:00,72.49,72.53,72.25,72.27,41900.0,52.2957,52.3246,52.1226,52.137,41900.0
2011-01-25 10:20:00,72.28,72.31,72.16,72.19,67300.0,52.1442,52.1659,52.0576,52.0793,67300.0
2011-01-25 10:30:00,72.18,72.24,72.08,72.08,101000.0,52.0721,52.1154,51.9999,51.9999,101000.0
2011-01-25 10:40:00,72.09,72.21,72.0,72.02,79900.0,52.0071,52.0937,51.9422,51.9566,79900.0
2011-01-25 10:50:00,72.03,72.21,72.01,72.08,74300.0,51.9639,52.0937,51.9494,51.9999,74300.0
2011-01-25 11:00:00,72.08,72.2,72.07,72.16,20900.0,51.9999,52.0865,51.9927,52.0576,20900.0
2011-01-25 11:10:00,72.16,72.17,72.0,72.06,57400.0,52.0576,52.0649,51.9422,51.9855,57400.0
2011-01-25 11:20:00,72.05,72.05,71.87,71.92,44900.0,51.9783,51.9783,51.8484,51.8845,44900.0
2011-01-25 11:30:00,71.92,72.01,71.86,71.94,42100.0,51.8845,51.9494,51.8412,51.8989,42100.0
2011-01-25 11:40:00,71.94,72.01,71.94,71.98,20300.0,51.8989,51.9494,51.8989,51.9278,20300.0
2011-01-25 11:50:00,71.98,72.02,71.96,71.99,24600.0,51.9278,51.9566,51.9134,51.935,24600.0
2011-01-25 12:00:00,72.0,72.01,71.97,72.0,19800.0,51.9422,51.9494,51.9206,51.9422,19800.0
2011-01-25 12:10:00,72.01,72.03,71.98,71.98,51700.0,51.9494,51.9639,51.9278,51.9278,51700.0
2011-01-25 12:20:00,71.99,72.04,71.98,72.01,71200.0,51.935,51.9711,51.9278,51.9494,71200.0
2011-01-25 12:30:00,72.02,72.08,72.0,72.04,54300.0,51.9566,51.9999,51.9422,51.9711,54300.0
2011-01-25 12:40:00,72.05,72.08,72.01,72.04,63200.0,51.9783,51.9999,51.9494,51.9711,63200.0
2011-01-25 12:50:00,72.04,72.11,72.04,72.08,92800.0,51.9711,52.0216,51.9711,51.9999,92800.0
2011-01-25 13:00:00,72.09,72.18,72.03,72.05,121200.0,52.0071,52.0721,51.9639,51.9783,121200.0
2011-01-25 13:10:00,72.05,72.14,72.04,72.13,89900.0,51.9783,52.0432,51.9711,52.036,89900.0
2011-01-25 13:20:00,72.12,72.12,72.03,72.06,43200.0,52.0288,52.0288,51.9639,51.9855,43200.0
2011-01-25 13:30:00,72.06,72.11,72.06,72.07,31600.0,51.9855,52.0216,51.9855,51.9927,31600.0
2011-01-25 13:40:00,72.07,72.1,71.99,71.99,48200.0,51.9927,52.0144,51.935,51.935,48200.0
2011-01-25 13:50:00,71.99,72.0,71.77,71.78,121500.0,51.935,51.9422,51.7763,51.7835,121500.0
2011-01-25 14:00:00,71.78,71.89,71.78,71.89,41000.0,51.7835,51.8629,51.7835,51.8629,41000.0
2011-01-25 14:10:00,71.88,71.89,71.71,71.74,50500.0,51.8556,51.8629,51.733,51.7546,50500.0
2011-01-25 14:20:00,71.74,71.82,71.71,71.78,42400.0,51.7546,51.8124,51.733,51.7835,42400.0
2011-01-25 14:30:00,71.8,71.99,71.78,71.98,26300.0,51.7979,51.935,51.7835,51.9278,26300.0
2011-01-25 14:40:00,71.98,72.06,71.95,71.98,53500.0,51.9278,51.9855,51.9061,51.9278,53500.0
2011-01-25 14:50:00,71.97,72.02,71.91,71.99,53100.0,51.9206,51.9566,51.8773,51.935,53100.0
2011-01-25 15:00:00,71.99,72.08,71.97,71.97,96700.0,51.935,51.9999,51.9206,51.9206,96700.0
2011-01-25 15:10:00,71.98,72.08,71.98,72.04,49300.0,51.9278,51.9999,51.9278,51.9711,49300.0
2011-01-25 15:20:00,72.04,72.18,72.03,72.18,84100.0,51.9711,52.0721,51.9639,52.0721,84100.0
2011-01-25 15:30:00,72.18,72.19,72.05,72.13,105700.0,52.0721,52.0793,51.9783,52.036,105700.0
2011-01-25 15:40:00,72.13,72.33,72.1,72.29,121300.0,52.036,52.1803,52.0144,52.1514,121300.0
2011-01-25 15:50:00,72.29,72.46,72.28,72.46,190500.0,52.1514,52.2741,52.1442,52.2741,190500.0
2011-01-26 09:30:00,72.46,72.55,72.22,72.45,75600.0,52.2741,52.339,52.1009,52.2669,75600.0
2011-01-26 09:40:00,72.45,72.58,72.42,72.53,28800.0,52.2669,52.3606,52.2452,52.3246,28800.0
2011-01-26 09:50:00,72.5,72.68,72.42,72.64,71900.0,52.3029,52.4328,52.2452,52.4039,71900.0
2011-01-26 10:00:00,72.67,72.76,72.63,72.75,32500.0,52.4256,52.4905,52.3967,52.4833,32500.0
2011-01-26 10:10:00,72.76,72.98,72.76,72.89,58000.0,52.4905,52.6492,52.4905,52.5843,58000.0
2011-01-26 10:20:00,72.91,72.92,72.83,72.89,18900.0,52.5987,52.6059,52.541,52.5843,18900.0
2011-01-26 10:30:00,72.91,72.92,72.83,72.85,23400.0,52.5987,52.6059,52.541,52.5554,23400.0
2011-01-26 10:40:00,72.86,72.92,72.79,72.92,29600.0,52.5626,52.6059,52.5121,52.6059,29600.0
2011-01-26 10:50:00,72.91,72.94,72.71,72.8,47400.0,52.5987,52.6203,52.4544,52.5193,47400.0
2011-01-26 11:00:00,72.81,72.82,72.76,72.78,34900.0,52.5266,52.5338,52.4905,52.5049,34900.0
2011-01-26 11:10:00,72.79,72.82,72.77,72.78,43900.0,52.5121,52.5338,52.4977,52.5049,43900.0
2011-01-26 11:20:00,72.78,72.79,72.65,72.65,33000.0,52.5049,52.5121,52.4111,52.4111,33000.0
2011-01-26 11:30:00,72.64,72.66,72.54,72.65,24500.0,52.4039,52.4183,52.3318,52.4111,24500.0
2011-01-26 11:40:00,72.6,72.69,72.6,72.67,97200.0,52.3751,52.44,52.3751,52.4256,97200.0
2011-01-26 11:50:00,72.68,72.7,72.62,72.66,18000.0,52.4328,52.4472,52.3895,52.4183,18000.0
2011-01-26 12:00:00,72.66,72.69,72.61,72.68,13000.0,52.4183,52.44,52.3823,52.4328,13000.0
2011-01-26 12:10:00,72.68,72.7,72.67,72.69,22600.0,52.4328,52.4472,52.4256,52.44,22600.0
2011-01-26 12:20:00,72.7,72.72,72.69,72.7,19700.0,52.4472,52.4616,52.44,52.4472,19700.0
2011-01-26 12:30:00,72.69,72.69,72.61,72.63,18000.0,52.44,52.44,52.3823,52.3967,18000.0
2011-01-26 12:40:00,72.63,72.63,72.48,72.5,36300.0,52.3967,52.3967,52.2885,52.3029,36300.0
2011-01-26 12:50:00,72.49,72.57,72.45,72.52,21700.0,52.2957,52.3534,52.2669,52.3174,21700.0
2011-01-26 13:00:00,72.52,72.54,72.45,72.48,16300.0,52.3174,52.3318,52.2669,52.2885,16300.0
2011-01-26 13:10:00,72.51,72.53,72.44,72.44,30300.0,52.3101,52.3246,52.2596,52.2596,30300.0
2011-01-26 13:20:00,72.44,72.45,72.39,72.41,17500.0,52.2596,52.2669,52.2236,52.238,17500.0
2011-01-26 13:30:00,72.41,72.48,72.39,72.47,16600.0,52.238,52.2885,52.2236,52.2813,16600.0
2011-01-26 13:40:00,72.47,72.55,72.47,72.55,26200.0,52.2813,52.339,52.2813,52.339,26200.0
2011-01-26 13:50:00,72.56,72.65,72.55,72.6,29000.0,52.3462,52.4111,52.339,52.3751,29000.0
2011-01-26 14:00:00,72.6,72.61,72.52,72.57,20700.0,52.3751,52.3823,52.3174,52.3534,20700.0
2011-01-26 14:10:00,72.56,72.66,72.41,72.59,37400.0,52.3462,52.4183,52.238,52.3679,37400.0
2011-01-26 14:20:00,72.59,72.6,72.45,72.53,48800.0,52.3679,52.3751,52.2669,52.3246,48800.0
2011-01-26 14:30:00,72.53,72.59,72.5,72.55,51400.0,52.3246,52.3679,52.3029,52.339,51400.0
2011-01-26 14:40:00,72.55,72.59,72.48,72.48,61800.0,52.339,52.3679,52.2885,52.2885,61800.0
2011-01-26 14:50:00,72.51,72.6,72.49,72.6,48700.0,52.3101,52.3751,52.2957,52.3751,48700.0
2011-01-26 15:00:00,72.58,72.7,72.58,72.7,55900.0,52.3606,52.4472,52.3606,52.4472,55900.0
2011-01-26 15:10:00,72.7,72.75,72.64,72.69,69900.0,52.4472,52.4833,52.4039,52.44,69900.0
2011-01-26 15:20:00,72.69,72.82,72.69,72.76,51300.0,52.44,52.5338,52.44,52.4905,51300.0
2011-01-26 15:30:00,72.75,72.77,72.66,72.74,58900.0,52.4833,52.4977,52.4183,52.4761,58900.0
2011-01-26 15:40:00,72.73,72.82,72.71,72.78,66600.0,52.4688,52.5338,52.4544,52.5049,66600.0
2011-01-26 15:50:00,72.77,72.81,72.62,72.62,149900.0,52.4977,52.5266,52.3895,52.3895,149900.0
2011-01-27 09:30:00,72.84,73.7,72.82,73.6,293800.0,52.5482,53.1686,52.5338,53.0965,293800.0
2011-01-27 09:40:00,73.61,73.65,73.32,73.44,78700.0,53.1037,53.1326,52.8945,52.9811,78700.0
2011-01-27 09:50:00,73.45,73.58,73.18,73.21,78000.0,52.9883,53.0821,52.7935,52.8151,78000.0
2011-01-27 10:00:00,73.21,73.32,72.93,73.14,113600.0,52.8151,52.8945,52.6131,52.7646,113600.0
2011-01-27 10:10:00,73.15,73.2,73.02,73.18,39700.0,52.7718,52.8079,52.6781,52.7935,39700.0
2011-01-27 10:20:00,73.18,73.19,73.07,73.15,72100.0,52.7935,52.8007,52.7141,52.7718,72100.0
2011-01-27 10:30:00,73.16,73.26,73.08,73.11,84400.0,52.7791,52.8512,52.7213,52.743,84400.0
2011-01-27 10:40:00,73.11,73.12,72.88,72.9,116600.0,52.743,52.7502,52.5771,52.5915,116600.0
2011-01-27 10:50:00,72.91,73.01,72.91,72.98,35900.0,52.5987,52.6708,52.5987,52.6492,35900.0
2011-01-27 11:00:00,72.98,73.04,72.87,72.87,52100.0,52.6492,52.6925,52.5698,52.5698,52100.0
2011-01-27 11:10:00,72.87,73.06,72.87,73.02,49100.0,52.5698,52.7069,52.5698,52.6781,49100.0
2011-01-27 11:20:00,73.02,73.1,72.97,73.0,77300.0,52.6781,52.7358,52.642,52.6636,77300.0
2011-01-27 11:30:00,73.0,73.02,72.96,72.99,37400.0,52.6636,52.6781,52.6348,52.6564,37400.0
2011-01-27 11:40:00,73.0,73.06,72.99,73.05,27500.0,52.6636,52.7069,52.6564,52.6997,27500.0
2011-01-27 11:50:00,73.05,73.15,73.05,73.1,39400.0,52.6997,52.7718,52.6997,52.7358,39400.0
2011-01-27 12:00:00,73.1,73.11,73.04,73.1,27100.0,52.7358,52.743,52.6925,52.7358,27100.0
2011-01-27 12:10:00,73.1,73.15,73.05,73.08,30200.0,52.7358,52.7718,52.6997,52.7213,30200.0
2011-01-27 12:20:00,73.08,73.08,73.01,73.05,27900.0,52.7213,52.7213,52.6708,52.6997,27900.0
2011-01-27 12:30:00,73.05,73.12,73.02,73.03,44300.0,52.6997,52.7502,52.6781,52.6853,44300.0
2011-01-27 12:40:00,73.04,73.06,72.98,73.03,40400.0,52.6925,52.7069,52.6492,52.6853,40400.0
2011-01-27 12:50:00,73.02,73.09,73.02,73.06,35700.0,52.6781,52.7286,52.6781,52.7069,35700.0
2011-01-27 13:00:00,73.06,73.06,72.96,72.97,26400.0,52.7069,52.7069,52.6348,52.642,26400.0
2011-01-27 13:10:00,72.96,72.96,72.91,72.93,26300.0,52.6348,52.6348,52.5987,52.6131,26300.0
2011-01-27 13:20:00,72.93,72.93,72.87,72.87,14800.0,52.6131,52.6131,52.5698,52.5698,14800.0
2011-01-27 13:30:00,72.87,72.93,72.85,72.86,35100.0,52.5698,52.6131,52.5554,52.5626,35100.0
2011-01-27 13:40:00,72.86,72.91,72.84,72.91,22700.0,52.5626,52.5987,52.5482,52.5987,22700.0
2011-01-27 13:50:00,72.91,72.94,72.88,72.92,25000.0,52.5987,52.6203,52.5771,52.6059,25000.0
2011-01-27 14:00:00,72.92,72.93,72.87,72.88,29300.0,52.6059,52.6131,52.5698,52.5771,29300.0
2011-01-27 14:10:00,72.88,72.93,72.87,72.9,26700.0,52.5771,52.6131,52.5698,52.5915,26700.0
2011-01-27 14:20:00,72.91,72.92,72.77,72.79,55400.0,52.5987,52.6059,52.4977,52.5121,55400.0
2011-01-27 14:30:00,72.79,72.84,72.76,72.83,34800.0,52.5121,52.5482,52.4905,52.541,34800.0
2011-01-27 14:40:00,72.83,72.97,72.83,72.94,47900.0,52.541,52.642,52.541,52.6203,47900.0
2011-01-27 14:50:00,72.95,73.04,72.91,73.03,169800.0,52.6276,52.6925,52.5987,52.6853,169800.0
2011-01-27 15:00:00,73.03,73.08,72.99,73.08,55800.0,52.6853,52.7213,52.6564,52.7213,55800.0
2011-01-27 15:10:00,73.08,73.17,73.06,73.13,40100.0,52.7213,52.7863,52.7069,52.7574,40100.0
2011-01-27 15:20:00,73.13,73.25,73.13,73.25,41000.0,52.7574,52.844,52.7574,52.844,41000.0
2011-01-27 15:30:00,73.25,73.26,73.18,73.18,80100.0,52.844,52.8512,52.7935,52.7935,80100.0
2011-01-27 15:40:00,73.18,73.23,73.16,73.17,90500.0,52.7935,52.8296,52.7791,52.7863,90500.0
2011-01-27 15:50:00,73.18,73.18,73.02,73.11,152500.0,52.7935,52.7935,52.6781,52.743,152500.0
2011-01-28 09:30:00,73.33,73.5,73.33,73.44,76300.0,52.9017,53.0243,52.9017,52.9811,76300.0
2011-01-28 09:40:00,73.44,73.57,73.39,73.51,40700.0,52.9811,53.0748,52.945,53.0316,40700.0
2011-01-28 09:50:00,73.51,73.58,73.43,73.48,52500.0,53.0316,53.0821,52.9738,53.0099,52500.0
2011-01-28 10:00:00,73.48,73.53,73.29,73.35,69800.0,53.0099,53.046,52.8728,52.9161,69800.0
2011-01-28 10:10:00,73.35,73.39,73.23,73.27,31300.0,52.9161,52.945,52.8296,52.8584,31300.0
2011-01-28 10:20:00,73.27,73.28,73.0,73.16,43800.0,52.8584,52.8656,52.6636,52.7791,43800.0
2011-01-28 10:30:00,73.14,73.3,73.09,73.29,46400.0,52.7646,52.8801,52.7286,52.8728,46400.0
2011-01-28 10:40:00,73.29,73.38,73.18,73.32,40300.0,52.8728,52.9378,52.7935,52.8945,40300.0
2011-01-28 10:50:00,73.34,73.34,73.07,73.15,49800.0,52.9089,52.9089,52.7141,52.7718,49800.0
2011-01-28 11:00:00,73.16,73.17,73.0,73.05,44200.0,52.7791,52.7863,52.6636,52.6997,44200.0
2011-01-28 11:10:00,73.06,73.14,72.98,73.14,59700.0,52.7069,52.7646,52.6492,52.7646,59700.0
2011-01-28 11:20:00,73.15,73.15,73.01,73.01,47100.0,52.7718,52.7718,52.6708,52.6708,47100.0
2011-01-28 11:30:00,73.01,73.03,72.74,72.79,74500.0,52.6708,52.6853,52.4761,52.5121,74500.0
2011-01-28 11:40:00,72.79,72.8,72.48,72.51,113100.0,52.5121,52.5193,52.2885,52.3101,113100.0
2011-01-28 11:50:00,72.5,72.5,72.36,72.41,71400.0,52.3029,52.3029,52.2019,52.238,71400.0
2011-01-28 12:00:00,72.41,72.42,72.28,72.36,97800.0,52.238,52.2452,52.1442,52.2019,97800.0
2011-01-28 12:10:00,72.36,72.42,72.14,72.41,93200.0,52.2019,52.2452,52.0432,52.238,93200.0
2011-01-28 12:20:00,72.41,72.49,72.39,72.4,39800.0,52.238,52.2957,52.2236,52.2308,39800.0
2011-01-28 12:30:00,72.41,72.53,72.39,72.4,31500.0,52.238,52.3246,52.2236,52.2308,31500.0
2011-01-28 12:40:00,72.39,72.45,72.36,72.42,59200.0,52.2236,52.2669,52.2019,52.2452,59200.0
2011-01-28 12:50:00,72.43,72.44,72.28,72.33,40100.0,52.2524,52.2596,52.1442,52.1803,40100.0
2011-01-28 13:00:00,72.33,72.34,72.13,72.13,39800.0,52.1803,52.1875,52.036,52.036,39800.0
2011-01-28 13:10:00,72.13,72.31,72.09,72.3,90300.0,52.036,52.1659,52.0071,52.1586,90300.0
2011-01-28 13:20:00,72.3,72.3,72.19,72.19,73600.0,52.1586,52.1586,52.0793,52.0793,73600.0
2011-01-28 13:30:00,72.19,72.3,72.14,72.17,36000.0,52.0793,52.1586,52.0432,52.0649,36000.0
2011-01-28 13:40:00,72.19,72.2,72.07,72.16,50200.0,52.0793,52.0865,51.9927,52.0576,50200.0
2011-01-28 13:50:00,72.16,72.26,72.16,72.25,22200.0,52.0576,52.1298,52.0576,52.1226,22200.0
2011-01-28 14:00:00,72.26,72.3,72.16,72.17,34800.0,52.1298,52.1586,52.0576,52.0649,34800.0
2011-01-28 14:10:00,72.17,72.19,72.04,72.08,27700.0,52.0649,52.0793,51.9711,51.9999,27700.0
2011-01-28 14:20:00,72.07,72.14,72.07,72.12,25500.0,51.9927,52.0432,51.9927,52.0288,25500.0
2011-01-28 14:30:00,72.12,72.24,72.12,72.13,25400.0,52.0288,52.1154,52.0288,52.036,25400.0
2011-01-28 14:40:00,72.14,72.16,72.09,72.1,29700.0,52.0432,52.0576,52.0071,52.0144,29700.0
2011-01-28 14:50:00,72.11,72.13,71.97,72.04,54600.0,52.0216,52.036,51.9206,51.9711,54600.0
2011-01-28 15:00:00,72.04,72.09,71.99,72.06,73300.0,51.9711,52.0071,51.935,51.9855,73300.0
2011-01-28 15:10:00,72.06,72.08,71.98,72.0,51600.0,51.9855,51.9999,51.9278,51.9422,51600.0
2011-01-28 15:20:00,71.99,72.01,71.86,71.87,80300.0,51.935,51.9494,51.8412,51.8484,80300.0
2011-01-28 15:30:00,71.86,71.89,71.8,71.85,69600.0,51.8412,51.8629,51.7979,51.834,69600.0
2011-01-28 15:40:00,71.85,71.86,71.75,71.79,70600.0,51.834,51.8412,51.7619,51.7907,70600.0
2011-01-28 15:50:00,71.79,71.96,71.79,71.93,155200.0,51.7907,51.9134,51.7907,51.8917,155200.0
2011-01-31 09:30:00,72.24,72.43,71.94,72.06,148700.0,52.1154,52.2524,51.8989,51.9855,148700.0
2011-01-31 09:40:00,72.04,72.14,71.96,72.01,102400.0,51.9711,52.0432,51.9134,51.9494,102400.0
2011-01-31 09:50:00,72.01,72.03,71.65,71.72,134100.0,51.9494,51.9639,51.6897,51.7402,134100.0
2011-01-31 10:00:00,71.69,71.98,71.61,71.95,47100.0,51.7186,51.9278,51.6609,51.9061,47100.0
2011-01-31 10:10:00,71.93,72.01,71.81,71.84,49800.0,51.8917,51.9494,51.8051,51.8268,49800.0
2011-01-31 10:20:00,71.85,72.05,71.83,72.04,42700.0,51.834,51.9783,51.8196,51.9711,42700.0
2011-01-31 10:30:00,72.05,72.07,71.93,71.93,41800.0,51.9783,51.9927,51.8917,51.8917,41800.0
2011-01-31 10:40:00,71.93,71.97,71.85,71.96,35800.0,51.8917,51.9206,51.834,51.9134,35800.0
2011-01-31 10:50:00,71.96,72.08,71.93,72.04,41400.0,51.9134,51.9999,51.8917,51.9711,41400.0
2011-01-31 11:00:00,72.05,72.13,72.0,72.02,27500.0,51.9783,52.036,51.9422,51.9566,27500.0
2011-01-31 11:10:00,72.0,72.05,71.95,72.0,47800.0,51.9422,51.9783,51.9061,51.9422,47800.0
2011-01-31 11:20:00,72.01,72.04,71.95,71.99,32300.0,51.9494,51.9711,51.9061,51.935,32300.0
2011-01-31 11:30:00,71.99,72.12,71.97,72.12,41600.0,51.935,52.0288,51.9206,52.0288,41600.0
2011-01-31 11:40:00,72.1,72.11,72.02,72.09,17900.0,52.0144,52.0216,51.9566,52.0071,17900.0
2011-01-31 11:50:00,72.09,72.09,71.95,71.99,20900.0,52.0071,52.0071,51.9061,51.935,20900.0
2011-01-31 12:00:00,71.99,72.14,71.99,72.04,35500.0,51.935,52.0432,51.935,51.9711,35500.0
2011-01-31 12:10:00,72.04,72.18,72.03,72.18,22000.0,51.9711,52.0721,51.9639,52.0721,22000.0
2011-01-31 12:20:00,72.18,72.22,72.15,72.21,23200.0,52.0721,52.1009,52.0504,52.0937,23200.0
2011-01-31 12:30:00,72.22,72.25,72.14,72.14,13900.0,52.1009,52.1226,52.0432,52.0432,13900.0
2011-01-31 12:40:00,72.15,72.16,71.95,71.96,87700.0,52.0504,52.0576,51.9061,51.9134,87700.0
2011-01-31 12:50:00,71.96,71.98,71.84,71.88,69800.0,51.9134,51.9278,51.8268,51.8556,69800.0
2011-01-31 13:00:00,71.89,71.95,71.88,71.94,46500.0,51.8629,51.9061,51.8556,51.8989,46500.0
2011-01-31 13:10:00,71.95,72.03,71.95,72.03,14000.0,51.9061,51.9639,51.9061,51.9639,14000.0
2011-01-31 13:20:00,72.02,72.12,72.02,72.12,28000.0,51.9566,52.0288,51.9566,52.0288,28000.0
2011-01-31 13:30:00,72.13,72.2,72.11,72.2,29600.0,52.036,52.0865,52.0216,52.0865,29600.0
2011-01-31 13:40:00,72.19,72.22,72.16,72.19,29300.0,52.0793,52.1009,52.0576,52.0793,29300.0
2011-01-31 13:50:00,72.19,72.23,72.15,72.15,13700.0,52.0793,52.1081,52.0504,52.0504,13700.0
2011-01-31 14:00:00,72.15,72.19,72.04,72.05,35100.0,52.0504,52.0793,51.9711,51.9783,35100.0
2011-01-31 14:10:00,72.05,72.05,71.91,71.96,44100.0,51.9783,51.9783,51.8773,51.9134,44100.0
2011-01-31 14:20:00,71.96,71.97,71.88,71.88,31300.0,51.9134,51.9206,51.8556,51.8556,31300.0
2011-01-31 14:30:00,71.87,71.87,71.68,71.72,75400.0,51.8484,51.8484,51.7114,51.7402,75400.0
2011-01-31 14:40:00,71.72,71.75,71.69,71.73,43100.0,51.7402,51.7619,51.7186,51.7474,43100.0
2011-01-31 14:50:00,71.72,71.86,71.66,71.86,32600.0,51.7402,51.8412,51.6969,51.8412,32600.0
2011-01-31 15:00:00,71.85,71.92,71.78,71.79,42800.0,51.834,51.8845,51.7835,51.7907,42800.0
2011-01-31 15:10:00,71.8,71.88,71.8,71.88,43100.0,51.7979,51.8556,51.7979,51.8556,43100.0
2011-01-31 15:20:00,71.88,71.88,71.78,71.82,53400.0,51.8556,51.8556,51.7835,51.8124,53400.0
2011-01-31 15:30:00,71.81,71.87,71.79,71.82,53700.0,51.8051,51.8484,51.7907,51.8124,53700.0
2011-01-31 15:40:00,71.82,71.84,71.76,71.81,126100.0,51.8124,51.8268,51.7691,51.8051,126100.0
2011-01-31 15:50:00,71.81,71.9,71.79,71.86,140200.0,51.8051,51.8701,51.7907,51.8412,140200.0
2011-02-01 09:30:00,72.22,72.36,72.01,72.36,64900.0,52.1009,52.2019,51.9494,52.2019,64900.0
2011-02-01 09:40:00,72.3,72.34,72.17,72.17,40800.0,52.1586,52.1875,52.0649,52.0649,40800.0
2011-02-01 09:50:00,72.21,72.31,72.2,72.23,46500.0,52.0937,52.1659,52.0865,52.1081,46500.0
2011-02-01 10:00:00,72.25,72.3,72.06,72.09,94000.0,52.1226,52.1586,51.9855,52.0071,94000.0
2011-02-01 10:10:00,72.1,72.13,71.91,71.95,83100.0,52.0144,52.036,51.8773,51.9061,83100.0
2011-02-01 10:20:00,71.95,72.09,71.95,72.05,65300.0,51.9061,52.0071,51.9061,51.9783,65300.0
2011-02-01 10:30:00,72.05,72.05,71.93,71.95,78000.0,51.9783,51.9783,51.8917,51.9061,78000.0
2011-02-01 10:40:00,71.94,71.96,71.9,71.91,65300.0,51.8989,51.9134,51.8701,51.8773,65300.0
2011-02-01 10:50:00,71.91,71.98,71.91,71.98,36200.0,51.8773,51.9278,51.8773,51.9278,36200.0
2011-02-01 11:00:00,71.99,71.99,71.94,71.96,25200.0,51.935,51.935,51.8989,51.9134,25200.0
2011-02-01 11:10:00,71.95,71.97,71.93,71.94,31200.0,51.9061,51.9206,51.8917,51.8989,31200.0
2011-02-01 11:20:00,71.95,71.96,71.9,71.9,29600.0,51.9061,51.9134,51.8701,51.8701,29600.0
2011-02-01 11:30:00,71.92,72.07,71.92,72.07,25100.0,51.8845,51.9927,51.8845,51.9927,25100.0
2011-02-01 11:40:00,72.07,72.17,72.06,72.12,19500.0,51.9927,52.0649,51.9855,52.0288,19500.0
2011-02-01 11:50:00,72.12,72.24,72.12,72.2,36400.0,52.0288,52.1154,52.0288,52.0865,36400.0
2011-02-01 12:00:00,72.2,72.29,72.19,72.28,64800.0,52.0865,52.1514,52.0793,52.1442,64800.0
2011-02-01 12:10:00,72.28,72.4,72.26,72.4,62300.0,52.1442,52.2308,52.1298,52.2308,62300.0
2011-02-01 12:20:00,72.39,72.47,72.37,72.46,29900.0,52.2236,52.2813,52.2091,52.2741,29900.0
2011-02-01 12:30:00,72.46,72.47,72.34,72.44,30100.0,52.2741,52.2813,52.1875,52.2596,30100.0
2011-02-01 12:40:00,72.43,72.5,72.41,72.47,17400.0,52.2524,52.3029,52.238,52.2813,17400.0
2011-02-01 12:50:00,72.47,72.55,72.47,72.55,24600.0,52.2813,52.339,52.2813,52.339,24600.0
2011-02-01 13:00:00,72.54,72.63,72.54,72.61,21800.0,52.3318,52.3967,52.3318,52.3823,21800.0
2011-02-01 13:10:00,72.62,72.63,72.34,72.34,64900.0,52.3895,52.3967,52.1875,52.1875,64900.0
2011-02-01 13:20:00,72.35,72.35,72.31,72.32,20200.0,52.1947,52.1947,52.1659,52.1731,20200.0
2011-02-01 13:30:00,72.31,72.35,72.28,72.34,23600.0,52.1659,52.1947,52.1442,52.1875,23600.0
2011-02-01 13:40:00,72.33,72.4,72.33,72.4,32100.0,52.1803,52.2308,52.1803,52.2308,32100.0
2011-02-01 13:50:00,72.39,72.45,72.35,72.35,39300.0,52.2236,52.2669,52.1947,52.1947,39300.0
2011-02-01 14:00:00,72.35,72.41,72.35,72.38,25700.0,52.1947,52.238,52.1947,52.2164,25700.0
2011-02-01 14:10:00,72.38,72.42,72.37,72.41,26200.0,52.2164,52.2452,52.2091,52.238,26200.0
2011-02-01 14:20:00,72.41,72.45,72.31,72.33,45200.0,52.238,52.2669,52.1659,52.1803,45200.0
2011-02-01 14:30:00,72.34,72.34,72.25,72.26,25500.0,52.1875,52.1875,52.1226,52.1298,25500.0
2011-02-01 14:40:00,72.26,72.32,72.2,72.2,39700.0,52.1298,52.1731,52.0865,52.0865,39700.0
2011-02-01 14:50:00,72.2,72.29,72.17,72.25,32500.0,52.0865,52.1514,52.0649,52.1226,32500.0
2011-02-01 15:00:00,72.26,72.29,72.18,72.18,37800.0,52.1298,52.1514,52.0721,52.0721,37800.0
2011-02-01 15:10:00,72.19,72.3,72.18,72.22,110200.0,52.0793,52.1586,52.0721,52.1009,110200.0
2011-02-01 15:20:00,72.22,72.28,72.19,72.25,34200.0,52.1009,52.1442,52.0793,52.1226,34200.0
2011-02-01 15:30:00,72.26,72.35,72.23,72.3,66100.0,52.1298,52.1947,52.1081,52.1586,66100.0
2011-02-01 15:40:00,72.3,72.4,72.29,72.38,50400.0,52.1586,52.2308,52.1514,52.2164,50400.0
2011-02-01 15:50:00,72.39,72.44,72.36,72.43,157800.0,52.2236,52.2596,52.2019,52.2524,157800.0
2011-02-02 09:30:00,72.15,72.48,72.15,72.4,67000.0,52.0504,52.2885,52.0504,52.2308,67000.0
2011-02-02 09:40:00,72.4,72.42,72.18,72.3,119500.0,52.2308,52.2452,52.0721,52.1586,119500.0
2011-02-02 09:50:00,72.3,72.36,72.28,72.31,59000.0,52.1586,52.2019,52.1442,52.1659,59000.0
2011-02-02 10:00:00,72.31,72.32,72.0,72.05,78800.0,52.1659,52.1731,51.9422,51.9783,78800.0
2011-02-02 10:10:00,72.05,72.16,72.05,72.1,101900.0,51.9783,52.0576,51.9783,52.0144,101900.0
2011-02-02 10:20:00,72.09,72.2,72.08,72.09,129500.0,52.0071,52.0865,51.9999,52.0071,129500.0
2011-02-02 10:30:00,72.09,72.21,72.07,72.17,76800.0,52.0071,52.0937,51.9927,52.0649,76800.0
2011-02-02 10:40:00,72.16,72.16,71.99,72.0,99200.0,52.0576,52.0576,51.935,51.9422,99200.0
2011-02-02 10:50:00,72.0,72.01,71.91,71.91,51900.0,51.9422,51.9494,51.8773,51.8773,51900.0
2011-02-02 11:00:00,71.91,71.97,71.87,71.95,65200.0,51.8773,51.9206,51.8484,51.9061,65200.0
2011-02-02 11:10:00,71.95,72.03,71.87,72.02,50200.0,51.9061,51.9639,51.8484,51.9566,50200.0
2011-02-02 11:20:00,72.01,72.14,71.98,71.99,118300.0,51.9494,52.0432,51.9278,51.935,118300.0
2011-02-02 11:30:00,71.99,72.05,71.98,71.99,70100.0,51.935,51.9783,51.9278,51.935,70100.0
2011-02-02 11:40:00,71.99,72.02,71.85,71.86,73200.0,51.935,51.9566,51.834,51.8412,73200.0
2011-02-02 11:50:00,71.86,71.92,71.65,71.69,125000.0,51.8412,51.8845,51.6897,51.7186,125000.0
2011-02-02 12:00:00,71.69,71.73,71.52,71.52,91600.0,51.7186,51.7474,51.5959,51.5959,91600.0
2011-02-02 12:10:00,71.52,71.52,71.25,71.27,229200.0,51.5959,51.5959,51.4011,51.4156,229200.0
2011-02-02 12:20:00,71.27,71.37,71.23,71.35,84100.0,51.4156,51.4877,51.3867,51.4733,84100.0
2011-02-02 12:30:00,71.35,71.45,71.3,71.31,64300.0,51.4733,51.5454,51.4372,51.4444,64300.0
2011-02-02 12:40:00,71.31,71.35,71.27,71.34,59500.0,51.4444,51.4733,51.4156,51.4661,59500.0
2011-02-02 12:50:00,71.34,71.35,71.28,71.31,57100.0,51.4661,51.4733,51.4228,51.4444,57100.0
2011-02-02 13:00:00,71.32,71.34,71.3,71.31,63700.0,51.4516,51.4661,51.4372,51.4444,63700.0
2011-02-02 13:10:00,71.31,71.31,71.25,71.26,58600.0,51.4444,51.4444,51.4011,51.4084,58600.0
2011-02-02 13:20:00,71.26,71.28,71.15,71.15,133800.0,51.4084,51.4228,51.329,51.329,133800.0
2011-02-02 13:30:00,71.16,71.19,71.09,71.13,236700.0,51.3362,51.3579,51.2857,51.3146,236700.0
2011-02-02 13:40:00,71.13,71.18,71.1,71.11,105000.0,51.3146,51.3506,51.2929,51.3001,105000.0
2011-02-02 13:50:00,71.1,71.21,71.1,71.1,53200.0,51.2929,51.3723,51.2929,51.2929,53200.0
2011-02-02 14:00:00,71.11,71.16,71.07,71.09,72100.0,51.3001,51.3362,51.2713,51.2857,72100.0
2011-02-02 14:10:00,71.09,71.11,71.06,71.08,57400.0,51.2857,51.3001,51.2641,51.2785,57400.0
2011-02-02 14:20:00,71.09,71.09,71.03,71.08,64200.0,51.2857,51.2857,51.2424,51.2785,64200.0
2011-02-02 14:30:00,71.08,71.08,70.97,70.99,69000.0,51.2785,51.2785,51.1992,51.2136,69000.0
2011-02-02 14:40:00,70.99,70.99,70.87,70.95,124300.0,51.2136,51.2136,51.127,51.1847,124300.0
2011-02-02 14:50:00,70.95,71.0,70.89,70.89,88900.0,51.1847,51.2208,51.1414,51.1414,88900.0
2011-02-02 15:00:00,70.9,70.98,70.87,70.88,123500.0,51.1487,51.2064,51.127,51.1342,123500.0
2011-02-02 15:10:00,70.88,70.9,70.8,70.8,116500.0,51.1342,51.1487,51.0765,51.0765,116500.0
2011-02-02 15:20:00,70.8,70.83,70.67,70.69,170100.0,51.0765,51.0982,50.9827,50.9972,170100.0
2011-02-02 15:30:00,70.69,70.7,70.54,70.57,171900.0,50.9972,51.0044,50.8889,50.9106,171900.0
2011-02-02 15:40:00,70.57,70.8,70.57,70.8,218300.0,50.9106,51.0765,50.9106,51.0765,218300.0
2011-02-02 15:50:00,70.8,70.85,70.73,70.85,422500.0,51.0765,51.1126,51.026,51.1126,422500.0
2011-02-03 09:30:00,71.78,72.79,71.77,72.78,334900.0,51.7835,52.5121,51.7763,52.5049,334900.0
2011-02-03 09:40:00,72.8,73.34,72.79,73.23,251000.0,52.5193,52.9089,52.5121,52.8296,251000.0
2011-02-03 09:50:00,73.22,73.4,73.18,73.38,148400.0,52.8223,52.9522,52.7935,52.9378,148400.0
2011-02-03 10:00:00,73.37,73.68,73.17,73.18,263200.0,52.9306,53.1542,52.7863,52.7935,263200.0
2011-02-03 10:10:00,73.18,73.19,72.9,73.15,154000.0,52.7935,52.8007,52.5915,52.7718,154000.0
2011-02-03 10:20:00,73.17,73.38,73.17,73.34,96700.0,52.7863,52.9378,52.7863,52.9089,96700.0
2011-02-03 10:30:00,73.37,73.52,73.33,73.48,83300.0,52.9306,53.0388,52.9017,53.0099,83300.0
2011-02-03 10:40:00,73.49,73.62,73.4,73.57,70800.0,53.0171,53.1109,52.9522,53.0748,70800.0
2011-02-03 10:50:00,73.58,73.63,73.47,73.6,49700.0,53.0821,53.1181,53.0027,53.0965,49700.0
2011-02-03 11:00:00,73.58,73.73,73.53,73.62,90500.0,53.0821,53.1903,53.046,53.1109,90500.0
2011-02-03 11:10:00,73.64,73.75,73.55,73.68,73600.0,53.1253,53.2047,53.0604,53.1542,73600.0
2011-02-03 11:20:00,73.67,73.77,73.63,73.76,72200.0,53.147,53.2191,53.1181,53.2119,72200.0
2011-02-03 11:30:00,73.77,73.94,73.74,73.91,83000.0,53.2191,53.3418,53.1975,53.3201,83000.0
2011-02-03 11:40:00,73.92,73.94,73.85,73.93,51700.0,53.3273,53.3418,53.2768,53.3346,51700.0
2011-02-03 11:50:00,73.93,74.0,73.91,73.92,71300.0,53.3346,53.3851,53.3201,53.3273,71300.0
2011-02-03 12:00:00,73.93,74.0,73.92,73.94,53100.0,53.3346,53.3851,53.3273,53.3418,53100.0
2011-02-03 12:10:00,73.95,73.99,73.87,73.91,58400.0,53.349,53.3778,53.2913,53.3201,58400.0
2011-02-03 12:20:00,73.9,73.97,73.88,73.89,46000.0,53.3129,53.3634,53.2985,53.3057,46000.0
2011-02-03 12:30:00,73.89,73.9,73.81,73.83,58900.0,53.3057,53.3129,53.248,53.2624,58900.0
2011-02-03 12:40:00,73.83,73.91,73.82,73.9,46100.0,53.2624,53.3201,53.2552,53.3129,46100.0
2011-02-03 12:50:00,73.9,73.99,73.85,73.99,34600.0,53.3129,53.3778,53.2768,53.3778,34600.0
2011-02-03 13:00:00,73.98,74.04,73.89,73.93,81100.0,53.3706,53.4139,53.3057,53.3346,81100.0
2011-02-03 13:10:00,73.92,74.0,73.92,73.93,27900.0,53.3273,53.3851,53.3273,53.3346,27900.0
2011-02-03 13:20:00,73.94,73.94,73.84,73.9,42100.0,53.3418,53.3418,53.2696,53.3129,42100.0
2011-02-03 13:30:00,73.91,73.95,73.87,73.93,41400.0,53.3201,53.349,53.2913,53.3346,41400.0
2011-02-03 13:40:00,73.92,73.92,73.66,73.7,78200.0,53.3273,53.3273,53.1398,53.1686,78200.0
2011-02-03 13:50:00,73.69,73.81,73.68,73.73,41000.0,53.1614,53.248,53.1542,53.1903,41000.0
2011-02-03 14:00:00,73.73,73.82,73.72,73.73,38000.0,53.1903,53.2552,53.1831,53.1903,38000.0
2011-02-03 14:10:00,73.74,73.88,73.67,73.88,57800.0,53.1975,53.2985,53.147,53.2985,57800.0
2011-02-03 14:20:00,73.88,74.0,73.88,73.99,55300.0,53.2985,53.3851,53.2985,53.3778,55300.0
2011-02-03 14:30:00,73.99,74.1,73.96,74.04,67900.0,53.3778,53.4572,53.3562,53.4139,67900.0
2011-02-03 14:40:00,74.04,74.11,74.04,74.06,45400.0,53.4139,53.4644,53.4139,53.4283,45400.0
2011-02-03 14:50:00,74.07,74.12,73.98,73.98,61400.0,53.4356,53.4716,53.3706,53.3706,61400.0
2011-02-03 15:00:00,74.0,74.17,74.0,74.16,106400.0,53.3851,53.5077,53.3851,53.5005,106400.0
2011-02-03 15:10:00,74.15,74.24,74.15,74.16,68400.0,53.4933,53.5582,53.4933,53.5005,68400.0
2011-02-03 15:20:00,74.15,74.21,74.1,74.14,53800.0,53.4933,53.5366,53.4572,53.4861,53800.0
2011-02-03 15:30:00,74.13,74.14,74.07,74.12,70700.0,53.4788,53.4861,53.4356,53.4716,70700.0
2011-02-03 15:40:00,74.13,74.13,74.05,74.07,92900.0,53.4788,53.4788,53.4211,53.4356,92900.0
2011-02-03 15:50:00,74.06,74.1,73.97,74.01,335900.0,53.4283,53.4572,53.3634,53.3923,335900.0
2011-02-04 09:30:00,74.07,74.42,74.05,74.11,125900.0,53.4356,53.688,53.4211,53.4644,125900.0
2011-02-04 09:40:00,74.12,74.12,73.71,73.73,87200.0,53.4716,53.4716,53.1758,53.1903,87200.0
2011-02-04 09:50:00,73.72,73.96,73.7,73.91,53500.0,53.1831,53.3562,53.1686,53.3201,53500.0
2011-02-04 10:00:00,73.9,73.95,73.84,73.89,87500.0,53.3129,53.349,53.2696,53.3057,87500.0
2011-02-04 10:10:00,73.88,73.93,73.6,73.63,79200.0,53.2985,53.3346,53.0965,53.1181,79200.0
2011-02-04 10:20:00,73.63,73.81,73.63,73.74,45700.0,53.1181,53.248,53.1181,53.1975,45700.0
2011-02-04 10:30:00,73.73,73.78,73.64,73.64,28400.0,53.1903,53.2263,53.1253,53.1253,28400.0
2011-02-04 10:40:00,73.64,73.65,73.53,73.64,36900.0,53.1253,53.1326,53.046,53.1253,36900.0
2011-02-04 10:50:00,73.66,73.77,73.57,73.57,53200.0,53.1398,53.2191,53.0748,53.0748,53200.0
2011-02-04 11:00:00,73.56,73.58,73.47,73.57,47800.0,53.0676,53.0821,53.0027,53.0748,47800.0
2011-02-04 11:10:00,73.57,73.65,73.53,73.64,31700.0,53.0748,53.1326,53.046,53.1253,31700.0
2011-02-04 11:20:00,73.64,73.68,73.61,73.62,24600.0,53.1253,53.1542,53.1037,53.1109,24600.0
2011-02-04 11:30:00,73.63,73.84,73.61,73.84,37700.0,53.1181,53.2696,53.1037,53.2696,37700.0
2011-02-04 11:40:00,73.83,73.83,73.71,73.72,47700.0,53.2624,53.2624,53.1758,53.1831,47700.0
2011-02-04 11:50:00,73.73,73.73,73.63,73.7,30800.0,53.1903,53.1903,53.1181,53.1686,30800.0
2011-02-04 12:00:00,73.7,73.79,73.69,73.73,28800.0,53.1686,53.2336,53.1614,53.1903,28800.0
2011-02-04 12:10:00,73.72,73.73,73.68,73.68,31600.0,53.1831,53.1903,53.1542,53.1542,31600.0
2011-02-04 12:20:00,73.67,73.69,73.65,73.66,23600.0,53.147,53.1614,53.1326,53.1398,23600.0
2011-02-04 12:30:00,73.67,73.76,73.64,73.76,25900.0,53.147,53.2119,53.1253,53.2119,25900.0
2011-02-04 12:40:00,73.77,73.85,73.76,73.82,33100.0,53.2191,53.2768,53.2119,53.2552,33100.0
2011-02-04 12:50:00,73.82,73.86,73.79,73.82,14700.0,53.2552,53.2841,53.2336,53.2552,14700.0
2011-02-04 13:00:00,73.83,73.87,73.79,73.85,24000.0,53.2624,53.2913,53.2336,53.2768,24000.0
2011-02-04 13:10:00,73.85,73.87,73.8,73.85,40000.0,53.2768,53.2913,53.2408,53.2768,40000.0
2011-02-04 13:20:00,73.85,73.95,73.85,73.93,33200.0,53.2768,53.349,53.2768,53.3346,33200.0
2011-02-04 13:30:00,73.93,73.97,73.89,73.92,64100.0,53.3346,53.3634,53.3057,53.3273,64100.0
2011-02-04 13:40:00,73.92,73.93,73.88,73.89,17900.0,53.3273,53.3346,53.2985,53.3057,17900.0
2011-02-04 13:50:00,73.89,73.99,73.89,73.98,22000.0,53.3057,53.3778,53.3057,53.3706,22000.0
2011-02-04 14:00:00,73.97,73.98,73.92,73.92,21900.0,53.3634,53.3706,53.3273,53.3273,21900.0
2011-02-04 14:10:00,73.92,73.98,73.91,73.98,16000.0,53.3273,53.3706,53.3201,53.3706,16000.0
2011-02-04 14:20:00,73.98,74.0,73.95,73.98,33300.0,53.3706,53.3851,53.349,53.3706,33300.0
2011-02-04 14:30:00,73.98,74.08,73.98,74.03,32500.0,53.3706,53.4428,53.3706,53.4067,32500.0
2011-02-04 14:40:00,74.03,74.04,73.92,73.93,38700.0,53.4067,53.4139,53.3273,53.3346,38700.0
2011-02-04 14:50:00,73.92,73.99,73.92,73.94,23800.0,53.3273,53.3778,53.3273,53.3418,23800.0
2011-02-04 15:00:00,73.93,73.99,73.86,73.92,33100.0,53.3346,53.3778,53.2841,53.3273,33100.0
2011-02-04 15:10:00,73.93,74.01,73.93,73.95,74300.0,53.3346,53.3923,53.3346,53.349,74300.0
2011-02-04 15:20:00,73.95,74.02,73.92,74.02,80900.0,53.349,53.3995,53.3273,53.3995,80900.0
2011-02-04 15:30:00,74.02,74.1,73.97,74.01,53800.0,53.3995,53.4572,53.3634,53.3923,53800.0
2011-02-04 15:40:00,74.02,74.07,73.96,74.07,54900.0,53.3995,53.4356,53.3562,53.4356,54900.0
2011-02-04 15:50:00,74.06,74.13,74.03,74.13,91400.0,53.4283,53.4788,53.4067,53.4788,91400.0
2011-02-07 09:30:00,73.86,74.08,73.63,74.06,100200.0,53.2841,53.4428,53.1181,53.4283,100200.0
2011-02-07 09:40:00,74.07,74.13,73.95,74.07,24000.0,53.4356,53.4788,53.349,53.4356,24000.0
2011-02-07 09:50:00,74.06,74.07,73.88,73.95,20400.0,53.4283,53.4356,53.2985,53.349,20400.0
2011-02-07 10:00:00,73.95,73.96,73.74,73.76,61400.0,53.349,53.3562,53.1975,53.2119,61400.0
2011-02-07 10:10:00,73.75,73.91,73.72,73.91,28700.0,53.2047,53.3201,53.1831,53.3201,28700.0
2011-02-07 10:20:00,73.91,74.09,73.89,73.95,31200.0,53.3201,53.45,53.3057,53.349,31200.0
2011-02-07 10:30:00,73.94,74.1,73.94,74.1,15300.0,53.3418,53.4572,53.3418,53.4572,15300.0
2011-02-07 10:40:00,74.09,74.17,74.08,74.14,21600.0,53.45,53.5077,53.4428,53.4861,21600.0
2011-02-07 10:50:00,74.15,74.17,74.02,74.04,17400.0,53.4933,53.5077,53.3995,53.4139,17400.0
2011-02-07 11:00:00,74.05,74.17,74.05,74.15,19200.0,53.4211,53.5077,53.4211,53.4933,19200.0
2011-02-07 11:10:00,74.16,74.2,74.11,74.16,16700.0,53.5005,53.5293,53.4644,53.5005,16700.0
2011-02-07 11:20:00,74.15,74.16,74.0,74.05,27300.0,53.4933,53.5005,53.3851,53.4211,27300.0
2011-02-07 11:30:00,74.05,74.09,74.01,74.06,25700.0,53.4211,53.45,53.3923,53.4283,25700.0
2011-02-07 11:40:00,74.07,74.11,73.97,73.99,20000.0,53.4356,53.4644,53.3634,53.3778,20000.0
2011-02-07 11:50:00,73.99,73.99,73.88,73.9,20700.0,53.3778,53.3778,53.2985,53.3129,20700.0
2011-02-07 12:00:00,73.9,73.9,73.79,73.81,61400.0,53.3129,53.3129,53.2336,53.248,61400.0
2011-02-07 12:10:00,73.81,73.82,73.78,73.8,35900.0,53.248,53.2552,53.2263,53.2408,35900.0
2011-02-07 12:20:00,73.81,73.81,73.73,73.75,21000.0,53.248,53.248,53.1903,53.2047,21000.0
2011-02-07 12:30:00,73.76,73.76,73.7,73.71,15700.0,53.2119,53.2119,53.1686,53.1758,15700.0
2011-02-07 12:40:00,73.72,73.8,73.7,73.79,23900.0,53.1831,53.2408,53.1686,53.2336,23900.0
2011-02-07 12:50:00,73.81,73.81,73.75,73.75,18200.0,53.248,53.248,53.2047,53.2047,18200.0
2011-02-07 13:00:00,73.76,73.78,73.66,73.66,42800.0,53.2119,53.2263,53.1398,53.1398,42800.0
2011-02-07 13:10:00,73.67,73.75,73.62,73.75,30800.0,53.147,53.2047,53.1109,53.2047,30800.0
2011-02-07 13:20:00,73.75,73.81,73.75,73.8,11500.0,53.2047,53.248,53.2047,53.2408,11500.0
2011-02-07 13:30:00,73.81,73.82,73.76,73.77,11500.0,53.248,53.2552,53.2119,53.2191,11500.0
2011-02-07 13:40:00,73.78,73.8,73.77,73.78,5000.0,53.2263,53.2408,53.2191,53.2263,5000.0
2011-02-07 13:50:00,73.78,73.87,73.78,73.84,15200.0,53.2263,53.2913,53.2263,53.2696,15200.0
2011-02-07 14:00:00,73.84,73.85,73.81,73.83,23500.0,53.2696,53.2768,53.248,53.2624,23500.0
2011-02-07 14:10:00,73.83,73.95,73.83,73.94,33100.0,53.2624,53.349,53.2624,53.3418,33100.0
2011-02-07 14:20:00,73.95,74.03,73.94,74.0,22300.0,53.349,53.4067,53.3418,53.3851,22300.0
2011-02-07 14:30:00,74.0,74.03,73.99,74.02,14700.0,53.3851,53.4067,53.3778,53.3995,14700.0
2011-02-07 14:40:00,74.01,74.03,73.97,73.98,19200.0,53.3923,53.4067,53.3634,53.3706,19200.0
2011-02-07 14:50:00,73.98,74.01,73.92,73.96,43800.0,53.3706,53.3923,53.3273,53.3562,43800.0
2011-02-07 15:00:00,73.97,74.01,73.94,74.0,28900.0,53.3634,53.3923,53.3418,53.3851,28900.0
2011-02-07 15:10:00,74.0,74.0,73.92,73.94,76300.0,53.3851,53.3851,53.3273,53.3418,76300.0
2011-02-07 15:20:00,73.94,74.05,73.92,74.02,48900.0,53.3418,53.4211,53.3273,53.3995,48900.0
2011-02-07 15:30:00,74.03,74.22,74.0,74.07,96200.0,53.4067,53.5438,53.3851,53.4356,96200.0
2011-02-07 15:40:00,74.08,74.16,74.07,74.16,98100.0,53.4428,53.5005,53.4356,53.5005,98100.0
2011-02-07 15:50:00,74.16,74.28,74.06,74.25,457800.0,53.5005,53.587,53.4283,53.5654,457800.0
2011-02-08 09:30:00,74.24,74.28,74.12,74.25,81400.0,53.5582,53.587,53.4716,53.5654,81400.0
2011-02-08 09:40:00,74.25,74.48,74.21,74.48,46100.0,53.5654,53.7313,53.5366,53.7313,46100.0
2011-02-08 09:50:00,74.47,74.48,74.35,74.4,34700.0,53.7241,53.7313,53.6375,53.6736,34700.0
2011-02-08 10:00:00,74.42,74.47,74.29,74.3,68500.0,53.688,53.7241,53.5943,53.6015,68500.0
2011-02-08 10:10:00,74.29,74.3,74.24,74.25,50100.0,53.5943,53.6015,53.5582,53.5654,50100.0
2011-02-08 10:20:00,74.25,74.37,74.23,74.33,39300.0,53.5654,53.652,53.551,53.6231,39300.0
2011-02-08 10:30:00,74.32,74.49,74.29,74.35,128600.0,53.6159,53.7385,53.5943,53.6375,128600.0
2011-02-08 10:40:00,74.34,74.5,74.34,74.49,60000.0,53.6303,53.7458,53.6303,53.7385,60000.0
2011-02-08 10:50:00,74.49,74.49,74.38,74.39,23800.0,53.7385,53.7385,53.6592,53.6664,23800.0
2011-02-08 11:00:00,74.39,74.5,74.39,74.49,36100.0,53.6664,53.7458,53.6664,53.7385,36100.0
2011-02-08 11:10:00,74.49,74.63,74.49,74.53,53600.0,53.7385,53.8395,53.7385,53.7674,53600.0
2011-02-08 11:20:00,74.53,74.63,74.47,74.62,31300.0,53.7674,53.8395,53.7241,53.8323,31300.0
2011-02-08 11:30:00,74.62,74.73,74.62,74.64,38400.0,53.8323,53.9117,53.8323,53.8468,38400.0
2011-02-08 11:40:00,74.65,74.71,74.64,74.7,20000.0,53.854,53.8973,53.8468,53.89,20000.0
2011-02-08 11:50:00,74.7,74.71,74.67,74.7,20400.0,53.89,53.8973,53.8684,53.89,20400.0
2011-02-08 12:00:00,74.7,74.71,74.67,74.71,20800.0,53.89,53.8973,53.8684,53.8973,20800.0
2011-02-08 12:10:00,74.71,74.79,74.68,74.77,44400.0,53.8973,53.955,53.8756,53.9405,44400.0
2011-02-08 12:20:00,74.76,74.78,74.73,74.78,13000.0,53.9333,53.9478,53.9117,53.9478,13000.0
2011-02-08 12:30:00,74.78,74.8,74.73,74.74,37500.0,53.9478,53.9622,53.9117,53.9189,37500.0
2011-02-08 12:40:00,74.73,74.75,74.73,74.74,12800.0,53.9117,53.9261,53.9117,53.9189,12800.0
2011-02-08 12:50:00,74.74,74.75,74.71,74.74,24700.0,53.9189,53.9261,53.8973,53.9189,24700.0
2011-02-08 13:00:00,74.74,74.75,74.68,74.68,25600.0,53.9189,53.9261,53.8756,53.8756,25600.0
2011-02-08 13:10:00,74.68,74.69,74.61,74.63,40100.0,53.8756,53.8828,53.8251,53.8395,40100.0
2011-02-08 13:20:00,74.64,74.69,74.63,74.66,19500.0,53.8468,53.8828,53.8395,53.8612,19500.0
2011-02-08 13:30:00,74.67,74.7,74.63,74.69,33000.0,53.8684,53.89,53.8395,53.8828,33000.0
2011-02-08 13:40:00,74.7,74.71,74.67,74.69,22200.0,53.89,53.8973,53.8684,53.8828,22200.0
2011-02-08 13:50:00,74.69,74.71,74.68,74.69,14900.0,53.8828,53.8973,53.8756,53.8828,14900.0
2011-02-08 14:00:00,74.7,74.75,74.67,74.7,36300.0,53.89,53.9261,53.8684,53.89,36300.0
2011-02-08 14:10:00,74.71,74.76,74.68,74.73,28400.0,53.8973,53.9333,53.8756,53.9117,28400.0
2011-02-08 14:20:00,74.73,74.75,74.72,74.73,23400.0,53.9117,53.9261,53.9045,53.9117,23400.0
2011-02-08 14:30:00,74.73,74.75,74.7,74.73,41800.0,53.9117,53.9261,53.89,53.9117,41800.0
2011-02-08 14:40:00,74.74,74.76,74.69,74.73,30200.0,53.9189,53.9333,53.8828,53.9117,30200.0
2011-02-08 14:50:00,74.73,74.77,74.7,74.77,34100.0,53.9117,53.9405,53.89,53.9405,34100.0
2011-02-08 15:00:00,74.77,74.81,74.73,74.79,66000.0,53.9405,53.9694,53.9117,53.955,66000.0
2011-02-08 15:10:00,74.78,74.82,74.73,74.75,55000.0,53.9478,53.9766,53.9117,53.9261,55000.0
2011-02-08 15:20:00,74.74,74.74,74.65,74.65,53000.0,53.9189,53.9189,53.854,53.854,53000.0
2011-02-08 15:30:00,74.65,74.73,74.65,74.72,42600.0,53.854,53.9117,53.854,53.9045,42600.0
2011-02-08 15:40:00,74.72,74.74,74.67,74.72,50500.0,53.9045,53.9189,53.8684,53.9045,50500.0
2011-02-08 15:50:00,74.71,74.8,74.64,74.8,132000.0,53.8973,53.9622,53.8468,53.9622,132000.0
2011-02-09 09:30:00,74.25,74.46,74.12,74.34,67100.0,53.7125,53.8644,53.6184,53.7776,67100.0
2011-02-09 09:40:00,74.37,74.42,74.28,74.31,33400.0,53.7993,53.8354,53.7342,53.7559,33400.0
2011-02-09 09:50:00,74.33,74.48,74.27,74.48,17900.0,53.7703,53.8788,53.7269,53.8788,17900.0
2011-02-09 10:00:00,74.48,74.66,74.48,74.65,57200.0,53.8788,54.0091,53.8788,54.0018,57200.0
2011-02-09 10:10:00,74.66,74.66,74.4,74.46,69900.0,54.0091,54.0091,53.821,53.8644,69900.0
2011-02-09 10:20:00,74.47,74.65,74.45,74.59,34100.0,53.8716,54.0018,53.8571,53.9584,34100.0
2011-02-09 10:30:00,74.58,74.64,74.56,74.61,24200.0,53.9512,53.9946,53.9367,53.9729,24200.0
2011-02-09 10:40:00,74.59,74.61,74.44,74.45,19400.0,53.9584,53.9729,53.8499,53.8571,19400.0
2011-02-09 10:50:00,74.45,74.55,74.43,74.53,36300.0,53.8571,53.9295,53.8427,53.915,36300.0
2011-02-09 11:00:00,74.53,74.59,74.5,74.59,13200.0,53.915,53.9584,53.8933,53.9584,13200.0
2011-02-09 11:10:00,74.58,74.58,74.38,74.41,29700.0,53.9512,53.9512,53.8065,53.8282,29700.0
2011-02-09 11:20:00,74.4,74.46,74.35,74.41,37000.0,53.821,53.8644,53.7848,53.8282,37000.0
2011-02-09 11:30:00,74.42,74.48,74.39,74.41,17200.0,53.8354,53.8788,53.8137,53.8282,17200.0
2011-02-09 11:40:00,74.42,74.48,74.38,74.43,24200.0,53.8354,53.8788,53.8065,53.8427,24200.0
2011-02-09 11:50:00,74.42,74.42,74.35,74.36,20700.0,53.8354,53.8354,53.7848,53.792,20700.0
2011-02-09 12:00:00,74.37,74.43,74.35,74.41,26700.0,53.7993,53.8427,53.7848,53.8282,26700.0
2011-02-09 12:10:00,74.41,74.42,74.34,74.41,21100.0,53.8282,53.8354,53.7776,53.8282,21100.0
2011-02-09 12:20:00,74.41,74.41,74.35,74.38,36400.0,53.8282,53.8282,53.7848,53.8065,36400.0
2011-02-09 12:30:00,74.38,74.5,74.36,74.48,20500.0,53.8065,53.8933,53.792,53.8788,20500.0
2011-02-09 12:40:00,74.47,74.49,74.46,74.47,28500.0,53.8716,53.8861,53.8644,53.8716,28500.0
2011-02-09 12:50:00,74.48,74.61,74.46,74.56,58000.0,53.8788,53.9729,53.8644,53.9367,58000.0
2011-02-09 13:00:00,74.56,74.72,74.56,74.71,48000.0,53.9367,54.0525,53.9367,54.0452,48000.0
2011-02-09 13:10:00,74.71,74.76,74.7,74.73,36900.0,54.0452,54.0814,54.038,54.0597,36900.0
2011-02-09 13:20:00,74.73,74.77,74.72,74.73,24600.0,54.0597,54.0886,54.0525,54.0597,24600.0
2011-02-09 13:30:00,74.73,74.73,74.69,74.7,18300.0,54.0597,54.0597,54.0308,54.038,18300.0
2011-02-09 13:40:00,74.7,74.7,74.62,74.67,26300.0,54.038,54.038,53.9801,54.0163,26300.0
2011-02-09 13:50:00,74.68,74.68,74.63,74.63,20200.0,54.0235,54.0235,53.9874,53.9874,20200.0
2011-02-09 14:00:00,74.63,74.63,74.44,74.49,63600.0,53.9874,53.9874,53.8499,53.8861,63600.0
2011-02-09 14:10:00,74.48,74.5,74.4,74.42,60900.0,53.8788,53.8933,53.821,53.8354,60900.0
2011-02-09 14:20:00,74.41,74.41,74.35,74.4,32100.0,53.8282,53.8282,53.7848,53.821,32100.0
2011-02-09 14:30:00,74.4,74.4,74.25,74.25,29300.0,53.821,53.821,53.7125,53.7125,29300.0
2011-02-09 14:40:00,74.25,74.35,74.24,74.3,45000.0,53.7125,53.7848,53.7052,53.7486,45000.0
2011-02-09 14:50:00,74.3,74.34,74.25,74.32,39700.0,53.7486,53.7776,53.7125,53.7631,39700.0
2011-02-09 15:00:00,74.33,74.39,74.33,74.37,18100.0,53.7703,53.8137,53.7703,53.7993,18100.0
2011-02-09 15:10:00,74.37,74.39,74.34,74.36,42500.0,53.7993,53.8137,53.7776,53.792,42500.0
2011-02-09 15:20:00,74.36,74.43,74.35,74.43,29600.0,53.792,53.8427,53.7848,53.8427,29600.0
2011-02-09 15:30:00,74.42,74.44,74.39,74.43,37300.0,53.8354,53.8499,53.8137,53.8427,37300.0
2011-02-09 15:40:00,74.42,74.46,74.41,74.43,38500.0,53.8354,53.8644,53.8282,53.8427,38500.0
2011-02-09 15:50:00,74.44,74.68,74.44,74.67,169600.0,53.8499,54.0235,53.8499,54.0163,169600.0
2011-02-10 09:30:00,74.44,74.65,74.28,74.45,75800.0,53.8499,54.0018,53.7342,53.8571,75800.0
2011-02-10 09:40:00,74.45,74.47,74.04,74.07,61500.0,53.8571,53.8716,53.5606,53.5823,61500.0
2011-02-10 09:50:00,74.06,74.08,73.96,74.03,56800.0,53.575,53.5895,53.5027,53.5533,56800.0
2011-02-10 10:00:00,74.02,74.25,73.94,74.22,67800.0,53.5461,53.7125,53.4882,53.6908,67800.0
2011-02-10 10:10:00,74.21,74.32,74.2,74.24,82800.0,53.6835,53.7631,53.6763,53.7052,82800.0
2011-02-10 10:20:00,74.25,74.27,74.12,74.27,57200.0,53.7125,53.7269,53.6184,53.7269,57200.0
2011-02-10 10:30:00,74.28,74.33,74.18,74.23,54800.0,53.7342,53.7703,53.6618,53.698,54800.0
2011-02-10 10:40:00,74.22,74.23,74.05,74.1,36400.0,53.6908,53.698,53.5678,53.604,36400.0
2011-02-10 10:50:00,74.11,74.11,74.0,74.06,34300.0,53.6112,53.6112,53.5316,53.575,34300.0
2011-02-10 11:00:00,74.05,74.13,74.03,74.07,25600.0,53.5678,53.6257,53.5533,53.5823,25600.0
2011-02-10 11:10:00,74.08,74.19,74.01,74.1,39900.0,53.5895,53.6691,53.5389,53.604,39900.0
2011-02-10 11:20:00,74.1,74.19,74.1,74.19,25500.0,53.604,53.6691,53.604,53.6691,25500.0
2011-02-10 11:30:00,74.19,74.36,74.18,74.36,36500.0,53.6691,53.792,53.6618,53.792,36500.0
2011-02-10 11:40:00,74.38,74.54,74.34,74.5,44500.0,53.8065,53.9223,53.7776,53.8933,44500.0
2011-02-10 11:50:00,74.51,74.52,74.4,74.42,18300.0,53.9006,53.9078,53.821,53.8354,18300.0
2011-02-10 12:00:00,74.42,74.42,74.37,74.38,9100.0,53.8354,53.8354,53.7993,53.8065,9100.0
2011-02-10 12:10:00,74.38,74.48,74.35,74.48,18000.0,53.8065,53.8788,53.7848,53.8788,18000.0
2011-02-10 12:20:00,74.47,74.48,74.41,74.42,12600.0,53.8716,53.8788,53.8282,53.8354,12600.0
2011-02-10 12:30:00,74.41,74.51,74.37,74.38,27500.0,53.8282,53.9006,53.7993,53.8065,27500.0
2011-02-10 12:40:00,74.38,74.39,74.31,74.32,31200.0,53.8065,53.8137,53.7559,53.7631,31200.0
2011-02-10 12:50:00,74.33,74.41,74.33,74.36,25300.0,53.7703,53.8282,53.7703,53.792,25300.0
2011-02-10 13:00:00,74.36,74.38,74.23,74.24,54100.0,53.792,53.8065,53.698,53.7052,54100.0
2011-02-10 13:10:00,74.24,74.38,74.24,74.38,27600.0,53.7052,53.8065,53.7052,53.8065,27600.0
2011-02-10 13:20:00,74.39,74.42,74.28,74.28,31200.0,53.8137,53.8354,53.7342,53.7342,31200.0
2011-02-10 13:30:00,74.28,74.33,74.28,74.33,26400.0,53.7342,53.7703,53.7342,53.7703,26400.0
2011-02-10 13:40:00,74.33,74.5,74.28,74.45,56100.0,53.7703,53.8933,53.7342,53.8571,56100.0
2011-02-10 13:50:00,74.44,74.44,74.38,74.39,19100.0,53.8499,53.8499,53.8065,53.8137,19100.0
2011-02-10 14:00:00,74.39,74.49,74.37,74.45,66300.0,53.8137,53.8861,53.7993,53.8571,66300.0
2011-02-10 14:10:00,74.45,74.46,74.43,74.44,22500.0,53.8571,53.8644,53.8427,53.8499,22500.0
2011-02-10 14:20:00,74.43,74.47,74.36,74.36,36000.0,53.8427,53.8716,53.792,53.792,36000.0
2011-02-10 14:30:00,74.36,74.4,74.35,74.39,22000.0,53.792,53.821,53.7848,53.8137,22000.0
2011-02-10 14:40:00,74.39,74.39,74.29,74.3,23800.0,53.8137,53.8137,53.7414,53.7486,23800.0
2011-02-10 14:50:00,74.29,74.3,74.24,74.28,19500.0,53.7414,53.7486,53.7052,53.7342,19500.0
2011-02-10 15:00:00,74.29,74.29,74.24,74.25,18200.0,53.7414,53.7414,53.7052,53.7125,18200.0
2011-02-10 15:10:00,74.25,74.31,74.22,74.28,26600.0,53.7125,53.7559,53.6908,53.7342,26600.0
2011-02-10 15:20:00,74.28,74.35,74.26,74.35,27800.0,53.7342,53.7848,53.7197,53.7848,27800.0
2011-02-10 15:30:00,74.35,74.38,74.3,74.32,37700.0,53.7848,53.8065,53.7486,53.7631,37700.0
2011-02-10 15:40:00,74.32,74.53,74.3,74.53,64100.0,53.7631,53.915,53.7486,53.915,64100.0
2011-02-10 15:50:00,74.53,74.59,74.3,74.5,323800.0,53.915,53.9584,53.7486,53.8933,323800.0
2011-02-11 09:30:00,74.06,74.52,74.06,74.37,80800.0,53.575,53.9078,53.575,53.7993,80800.0
2011-02-11 09:40:00,74.37,74.4,74.29,74.4,29000.0,53.7993,53.821,53.7414,53.821,29000.0
2011-02-11 09:50:00,74.4,74.47,74.37,74.44,37500.0,53.821,53.8716,53.7993,53.8499,37500.0
2011-02-11 10:00:00,74.44,74.7,74.43,74.68,94400.0,53.8499,54.038,53.8427,54.0235,94400.0
2011-02-11 10:10:00,74.69,74.7,74.48,74.48,28700.0,54.0308,54.038,53.8788,53.8788,28700.0
2011-02-11 10:20:00,74.49,74.55,74.45,74.54,39400.0,53.8861,53.9295,53.8571,53.9223,39400.0
2011-02-11 10:30:00,74.54,74.69,74.53,74.68,24700.0,53.9223,54.0308,53.915,54.0235,24700.0
2011-02-11 10:40:00,74.69,74.69,74.51,74.58,59500.0,54.0308,54.0308,53.9006,53.9512,59500.0
2011-02-11 10:50:00,74.58,74.7,74.54,74.62,20200.0,53.9512,54.038,53.9223,53.9801,20200.0
2011-02-11 11:00:00,74.62,74.79,74.57,74.69,40400.0,53.9801,54.1031,53.944,54.0308,40400.0
2011-02-11 11:10:00,74.7,74.7,74.5,74.55,13100.0,54.038,54.038,53.8933,53.9295,13100.0
2011-02-11 11:20:00,74.52,74.66,74.52,74.59,15700.0,53.9078,54.0091,53.9078,53.9584,15700.0
2011-02-11 11:30:00,74.63,74.63,74.51,74.54,11000.0,53.9874,53.9874,53.9006,53.9223,11000.0
2011-02-11 11:40:00,74.53,74.55,74.51,74.55,11600.0,53.915,53.9295,53.9006,53.9295,11600.0
2011-02-11 11:50:00,74.55,74.59,74.41,74.41,67800.0,53.9295,53.9584,53.8282,53.8282,67800.0
2011-02-11 12:00:00,74.41,74.53,74.38,74.52,12000.0,53.8282,53.915,53.8065,53.9078,12000.0
2011-02-11 12:10:00,74.49,74.49,74.38,74.39,9300.0,53.8861,53.8861,53.8065,53.8137,9300.0
2011-02-11 12:20:00,74.38,74.48,74.37,74.42,12900.0,53.8065,53.8788,53.7993,53.8354,12900.0
2011-02-11 12:30:00,74.44,74.49,74.43,74.46,10800.0,53.8499,53.8861,53.8427,53.8644,10800.0
2011-02-11 12:40:00,74.45,74.49,74.43,74.49,16200.0,53.8571,53.8861,53.8427,53.8861,16200.0
2011-02-11 12:50:00,74.49,74.49,74.46,74.49,13500.0,53.8861,53.8861,53.8644,53.8861,13500.0
2011-02-11 13:00:00,74.49,74.5,74.47,74.5,19900.0,53.8861,53.8933,53.8716,53.8933,19900.0
2011-02-11 13:10:00,74.49,74.5,74.49,74.49,22300.0,53.8861,53.8933,53.8861,53.8861,22300.0
2011-02-11 13:20:00,74.49,74.5,74.48,74.48,26000.0,53.8861,53.8933,53.8788,53.8788,26000.0
2011-02-11 13:30:00,74.49,74.5,74.48,74.5,28900.0,53.8861,53.8933,53.8788,53.8933,28900.0
2011-02-11 13:40:00,74.5,74.5,74.47,74.48,33800.0,53.8933,53.8933,53.8716,53.8788,33800.0
2011-02-11 13:50:00,74.49,74.5,74.48,74.49,18800.0,53.8861,53.8933,53.8788,53.8861,18800.0
2011-02-11 14:00:00,74.5,74.52,74.49,74.5,84000.0,53.8933,53.9078,53.8861,53.8933,84000.0
2011-02-11 14:10:00,74.5,74.53,74.47,74.5,19700.0,53.8933,53.915,53.8716,53.8933,19700.0
2011-02-11 14:20:00,74.5,74.58,74.48,74.56,38400.0,53.8933,53.9512,53.8788,53.9367,38400.0
2011-02-11 14:30:00,74.56,74.72,74.56,74.72,15800.0,53.9367,54.0525,53.9367,54.0525,15800.0
2011-02-11 14:40:00,74.72,74.73,74.65,74.73,42500.0,54.0525,54.0597,54.0018,54.0597,42500.0
2011-02-11 14:50:00,74.73,74.75,74.69,74.73,32200.0,54.0597,54.0742,54.0308,54.0597,32200.0
2011-02-11 15:00:00,74.73,74.75,74.7,74.75,29500.0,54.0597,54.0742,54.038,54.0742,29500.0
2011-02-11 15:10:00,74.75,74.81,74.75,74.81,29200.0,54.0742,54.1176,54.0742,54.1176,29200.0
2011-02-11 15:20:00,74.81,74.89,74.81,74.86,32400.0,54.1176,54.1754,54.1176,54.1537,32400.0
2011-02-11 15:30:00,74.86,74.9,74.84,74.87,93200.0,54.1537,54.1827,54.1393,54.161,93200.0
2011-02-11 15:40:00,74.86,74.94,74.86,74.92,75300.0,54.1537,54.2116,54.1537,54.1971,75300.0
2011-02-11 15:50:00,74.92,75.06,74.9,75.04,222700.0,54.1971,54.2984,54.1827,54.284,222700.0
2011-02-14 09:30:00,75.05,75.11,74.65,74.7,88600.0,54.2912,54.3346,54.0018,54.038,88600.0
2011-02-14 09:40:00,74.67,74.77,74.53,74.72,45600.0,54.0163,54.0886,53.915,54.0525,45600.0
2011-02-14 09:50:00,74.73,74.8,74.66,74.74,24700.0,54.0597,54.1103,54.0091,54.0669,24700.0
2011-02-14 10:00:00,74.72,74.85,74.72,74.78,30500.0,54.0525,54.1465,54.0525,54.0959,30500.0
2011-02-14 10:10:00,74.77,74.81,74.68,74.78,19300.0,54.0886,54.1176,54.0235,54.0959,19300.0
2011-02-14 10:20:00,74.78,74.82,74.74,74.77,27300.0,54.0959,54.1248,54.0669,54.0886,27300.0
2011-02-14 10:30:00,74.78,74.86,74.77,74.82,26800.0,54.0959,54.1537,54.0886,54.1248,26800.0
2011-02-14 10:40:00,74.81,74.85,74.75,74.78,26600.0,54.1176,54.1465,54.0742,54.0959,26600.0
2011-02-14 10:50:00,74.78,74.89,74.78,74.86,25700.0,54.0959,54.1754,54.0959,54.1537,25700.0
2011-02-14 11:00:00,74.87,74.92,74.85,74.87,19500.0,54.161,54.1971,54.1465,54.161,19500.0
2011-02-14 11:10:00,74.86,74.89,74.83,74.89,26200.0,54.1537,54.1754,54.132,54.1754,26200.0
2011-02-14 11:20:00,74.9,74.9,74.84,74.85,34200.0,54.1827,54.1827,54.1393,54.1465,34200.0
2011-02-14 11:30:00,74.86,74.87,74.81,74.81,25400.0,54.1537,54.161,54.1176,54.1176,25400.0
2011-02-14 11:40:00,74.81,74.87,74.81,74.82,20700.0,54.1176,54.161,54.1176,54.1248,20700.0
2011-02-14 11:50:00,74.81,74.84,74.79,74.84,6900.0,54.1176,54.1393,54.1031,54.1393,6900.0
2011-02-14 12:00:00,74.86,74.98,74.85,74.91,14900.0,54.1537,54.2405,54.1465,54.1899,14900.0
2011-02-14 12:10:00,74.92,74.96,74.9,74.96,14500.0,54.1971,54.2261,54.1827,54.2261,14500.0
2011-02-14 12:20:00,74.95,75.02,74.93,74.93,11700.0,54.2188,54.2695,54.2044,54.2044,11700.0
2011-02-14 12:30:00,74.94,75.01,74.94,74.97,15500.0,54.2116,54.2623,54.2116,54.2333,15500.0
2011-02-14 12:40:00,74.97,75.0,74.95,74.95,10700.0,54.2333,54.255,54.2188,54.2188,10700.0
2011-02-14 12:50:00,74.95,75.02,74.95,74.99,16700.0,54.2188,54.2695,54.2188,54.2478,16700.0
2011-02-14 13:00:00,74.99,74.99,74.88,74.91,16500.0,54.2478,54.2478,54.1682,54.1899,16500.0
2011-02-14 13:10:00,74.9,74.97,74.9,74.96,9000.0,54.1827,54.2333,54.1827,54.2261,9000.0
2011-02-14 13:20:00,74.97,74.97,74.92,74.93,11400.0,54.2333,54.2333,54.1971,54.2044,11400.0
2011-02-14 13:30:00,74.94,74.95,74.88,74.9,20100.0,54.2116,54.2188,54.1682,54.1827,20100.0
2011-02-14 13:40:00,74.89,74.9,74.84,74.84,22000.0,54.1754,54.1827,54.1393,54.1393,22000.0
2011-02-14 13:50:00,74.84,74.85,74.74,74.75,27400.0,54.1393,54.1465,54.0669,54.0742,27400.0
2011-02-14 14:00:00,74.74,74.79,74.74,74.79,17500.0,54.0669,54.1031,54.0669,54.1031,17500.0
2011-02-14 14:10:00,74.78,74.8,74.73,74.73,27900.0,54.0959,54.1103,54.0597,54.0597,27900.0
2011-02-14 14:20:00,74.73,74.74,74.63,74.64,32100.0,54.0597,54.0669,53.9874,53.9946,32100.0
2011-02-14 14:30:00,74.65,74.65,74.6,74.61,19700.0,54.0018,54.0018,53.9657,53.9729,19700.0
2011-02-14 14:40:00,74.61,74.62,74.57,74.61,21100.0,53.9729,53.9801,53.944,53.9729,21100.0
2011-02-14 14:50:00,74.61,74.61,74.58,74.58,28000.0,53.9729,53.9729,53.9512,53.9512,28000.0
2011-02-14 15:00:00,74.58,74.59,74.54,74.54,36500.0,53.9512,53.9584,53.9223,53.9223,36500.0
2011-02-14 15:10:00,74.54,74.58,74.52,74.57,44400.0,53.9223,53.9512,53.9078,53.944,44400.0
2011-02-14 15:20:00,74.58,74.63,74.57,74.58,25600.0,53.9512,53.9874,53.944,53.9512,25600.0
2011-02-14 15:30:00,74.59,74.63,74.57,74.6,36100.0,53.9584,53.9874,53.944,53.9657,36100.0
2011-02-14 15:40:00,74.59,74.75,74.57,74.73,38000.0,53.9584,54.0742,53.944,54.0597,38000.0
2011-02-14 15:50:00,74.74,74.77,74.62,74.67,85100.0,54.0669,54.0886,53.9801,54.0163,85100.0
2011-02-15 09:30:00,74.35,74.48,74.2,74.23,50900.0,53.7848,53.8788,53.6763,53.698,50900.0
2011-02-15 09:40:00,74.28,74.53,74.22,74.5,89300.0,53.7342,53.915,53.6908,53.8933,89300.0
2011-02-15 09:50:00,74.5,74.51,74.42,74.5,28200.0,53.8933,53.9006,53.8354,53.8933,28200.0
2011-02-15 10:00:00,74.49,74.54,74.3,74.36,39000.0,53.8861,53.9223,53.7486,53.792,39000.0
2011-02-15 10:10:00,74.4,74.46,74.27,74.37,30200.0,53.821,53.8644,53.7269,53.7993,30200.0
2011-02-15 10:20:00,74.38,74.42,74.28,74.32,35000.0,53.8065,53.8354,53.7342,53.7631,35000.0
2011-02-15 10:30:00,74.34,74.48,74.33,74.42,23300.0,53.7776,53.8788,53.7703,53.8354,23300.0
2011-02-15 10:40:00,74.43,74.51,74.42,74.5,17700.0,53.8427,53.9006,53.8354,53.8933,17700.0
2011-02-15 10:50:00,74.49,74.51,74.43,74.43,33900.0,53.8861,53.9006,53.8427,53.8427,33900.0
2011-02-15 11:00:00,74.43,74.54,74.43,74.48,32200.0,53.8427,53.9223,53.8427,53.8788,32200.0
2011-02-15 11:10:00,74.49,74.53,74.44,74.49,12700.0,53.8861,53.915,53.8499,53.8861,12700.0
2011-02-15 11:20:00,74.49,74.51,74.44,74.49,21100.0,53.8861,53.9006,53.8499,53.8861,21100.0
2011-02-15 11:30:00,74.5,74.53,74.47,74.48,18200.0,53.8933,53.915,53.8716,53.8788,18200.0
2011-02-15 11:40:00,74.48,74.5,74.45,74.48,18900.0,53.8788,53.8933,53.8571,53.8788,18900.0
2011-02-15 11:50:00,74.48,74.5,74.46,74.46,18400.0,53.8788,53.8933,53.8644,53.8644,18400.0
2011-02-15 12:00:00,74.46,74.5,74.43,74.5,26800.0,53.8644,53.8933,53.8427,53.8933,26800.0
2011-02-15 12:10:00,74.5,74.51,74.46,74.47,44800.0,53.8933,53.9006,53.8644,53.8716,44800.0
2011-02-15 12:20:00,74.48,74.51,74.46,74.49,31000.0,53.8788,53.9006,53.8644,53.8861,31000.0
2011-02-15 12:30:00,74.49,74.5,74.47,74.5,16900.0,53.8861,53.8933,53.8716,53.8933,16900.0
2011-02-15 12:40:00,74.5,74.5,74.45,74.45,16600.0,53.8933,53.8933,53.8571,53.8571,16600.0
2011-02-15 12:50:00,74.45,74.46,74.43,74.44,7200.0,53.8571,53.8644,53.8427,53.8499,7200.0
2011-02-15 13:00:00,74.43,74.5,74.42,74.48,9600.0,53.8427,53.8933,53.8354,53.8788,9600.0
2011-02-15 13:10:00,74.48,74.5,74.42,74.43,20600.0,53.8788,53.8933,53.8354,53.8427,20600.0
2011-02-15 13:20:00,74.44,74.44,74.42,74.42,18100.0,53.8499,53.8499,53.8354,53.8354,18100.0
2011-02-15 13:30:00,74.42,74.47,74.39,74.44,7800.0,53.8354,53.8716,53.8137,53.8499,7800.0
2011-02-15 13:40:00,74.44,74.48,74.44,74.45,11600.0,53.8499,53.8788,53.8499,53.8571,11600.0
2011-02-15 13:50:00,74.45,74.45,74.39,74.42,20700.0,53.8571,53.8571,53.8137,53.8354,20700.0
2011-02-15 14:00:00,74.45,74.45,74.38,74.39,21000.0,53.8571,53.8571,53.8065,53.8137,21000.0
2011-02-15 14:10:00,74.39,74.4,74.33,74.33,20500.0,53.8137,53.821,53.7703,53.7703,20500.0
2011-02-15 14:20:00,74.34,74.35,74.31,74.33,24300.0,53.7776,53.7848,53.7559,53.7703,24300.0
2011-02-15 14:30:00,74.33,74.33,74.28,74.29,25900.0,53.7703,53.7703,53.7342,53.7414,25900.0
2011-02-15 14:40:00,74.29,74.34,74.28,74.34,34800.0,53.7414,53.7776,53.7342,53.7776,34800.0
2011-02-15 14:50:00,74.33,74.4,74.32,74.38,45000.0,53.7703,53.821,53.7631,53.8065,45000.0
2011-02-15 15:00:00,74.38,74.39,74.34,74.35,36400.0,53.8065,53.8137,53.7776,53.7848,36400.0
2011-02-15 15:10:00,74.35,74.36,74.28,74.29,35000.0,53.7848,53.792,53.7342,53.7414,35000.0
2011-02-15 15:20:00,74.29,74.3,74.2,74.2,58200.0,53.7414,53.7486,53.6763,53.6763,58200.0
2011-02-15 15:30:00,74.2,74.23,74.16,74.17,68500.0,53.6763,53.698,53.6474,53.6546,68500.0
2011-02-15 15:40:00,74.17,74.25,74.12,74.22,71900.0,53.6546,53.7125,53.6184,53.6908,71900.0
2011-02-15 15:50:00,74.23,74.33,74.22,74.33,172200.0,53.698,53.7703,53.6908,53.7703,172200.0
2011-02-16 09:30:00,74.56,74.65,74.4,74.62,63200.0,53.9367,54.0018,53.821,53.9801,63200.0
2011-02-16 09:40:00,74.64,74.89,74.59,74.67,37400.0,53.9946,54.1754,53.9584,54.0163,37400.0
2011-02-16 09:50:00,74.67,74.71,74.53,74.54,41600.0,54.0163,54.0452,53.915,53.9223,41600.0
2011-02-16 10:00:00,74.55,74.63,74.43,74.51,46700.0,53.9295,53.9874,53.8427,53.9006,46700.0
2011-02-16 10:10:00,74.51,74.92,74.51,74.89,35900.0,53.9006,54.1971,53.9006,54.1754,35900.0
2011-02-16 10:20:00,74.89,75.03,74.88,74.94,39300.0,54.1754,54.2767,54.1682,54.2116,39300.0
2011-02-16 10:30:00,74.94,74.97,74.89,74.97,21600.0,54.2116,54.2333,54.1754,54.2333,21600.0
2011-02-16 10:40:00,74.95,74.97,74.79,74.79,22100.0,54.2188,54.2333,54.1031,54.1031,22100.0
2011-02-16 10:50:00,74.79,75.01,74.79,74.96,16400.0,54.1031,54.2623,54.1031,54.2261,16400.0
2011-02-16 11:00:00,74.96,74.97,74.78,74.79,22000.0,54.2261,54.2333,54.0959,54.1031,22000.0
2011-02-16 11:10:00,74.79,74.82,74.75,74.76,19900.0,54.1031,54.1248,54.0742,54.0814,19900.0
2011-02-16 11:20:00,74.75,74.81,74.68,74.73,18400.0,54.0742,54.1176,54.0235,54.0597,18400.0
2011-02-16 11:30:00,74.71,74.72,74.58,74.69,24200.0,54.0452,54.0525,53.9512,54.0308,24200.0
2011-02-16 11:40:00,74.71,74.8,74.62,74.78,26900.0,54.0452,54.1103,53.9801,54.0959,26900.0
2011-02-16 11:50:00,74.76,74.8,74.76,74.76,17800.0,54.0814,54.1103,54.0814,54.0814,17800.0
2011-02-16 12:00:00,74.76,74.77,74.58,74.61,35400.0,54.0814,54.0886,53.9512,53.9729,35400.0
2011-02-16 12:10:00,74.59,74.71,74.59,74.68,32000.0,53.9584,54.0452,53.9584,54.0235,32000.0
2011-02-16 12:20:00,74.68,74.76,74.68,74.7,31200.0,54.0235,54.0814,54.0235,54.038,31200.0
2011-02-16 12:30:00,74.7,74.73,74.68,74.69,15400.0,54.038,54.0597,54.0235,54.0308,15400.0
2011-02-16 12:40:00,74.7,74.74,74.69,74.74,10200.0,54.038,54.0669,54.0308,54.0669,10200.0
2011-02-16 12:50:00,74.74,74.76,74.66,74.75,21200.0,54.0669,54.0814,54.0091,54.0742,21200.0
2011-02-16 13:00:00,74.74,74.76,74.66,74.69,31200.0,54.0669,54.0814,54.0091,54.0308,31200.0
2011-02-16 13:10:00,74.7,74.73,74.69,74.72,9900.0,54.038,54.0597,54.0308,54.0525,9900.0
2011-02-16 13:20:00,74.72,74.72,74.66,74.68,20000.0,54.0525,54.0525,54.0091,54.0235,20000.0
2011-02-16 13:30:00,74.68,74.7,74.67,74.69,13300.0,54.0235,54.038,54.0163,54.0308,13300.0
2011-02-16 13:40:00,74.69,74.7,74.68,74.69,12400.0,54.0308,54.038,54.0235,54.0308,12400.0
2011-02-16 13:50:00,74.71,74.8,74.71,74.8,17300.0,54.0452,54.1103,54.0452,54.1103,17300.0
2011-02-16 14:00:00,74.8,74.87,74.8,74.82,45900.0,54.1103,54.161,54.1103,54.1248,45900.0
2011-02-16 14:10:00,74.81,74.81,74.67,74.67,20200.0,54.1176,54.1176,54.0163,54.0163,20200.0
2011-02-16 14:20:00,74.67,74.75,74.67,74.74,12000.0,54.0163,54.0742,54.0163,54.0669,12000.0
2011-02-16 14:30:00,74.74,74.85,74.73,74.82,24900.0,54.0669,54.1465,54.0597,54.1248,24900.0
2011-02-16 14:40:00,74.8,74.84,74.77,74.81,13900.0,54.1103,54.1393,54.0886,54.1176,13900.0
2011-02-16 14:50:00,74.81,74.85,74.79,74.8,19400.0,54.1176,54.1465,54.1031,54.1103,19400.0
2011-02-16 15:00:00,74.78,74.89,74.76,74.88,29100.0,54.0959,54.1754,54.0814,54.1682,29100.0
2011-02-16 15:10:00,74.89,74.93,74.83,74.92,85100.0,54.1754,54.2044,54.132,54.1971,85100.0
2011-02-16 15:20:00,74.92,74.95,74.89,74.91,52200.0,54.1971,54.2188,54.1754,54.1899,52200.0
2011-02-16 15:30:00,74.91,75.01,74.91,75.01,68400.0,54.1899,54.2623,54.1899,54.2623,68400.0
2011-02-16 15:40:00,74.99,75.1,74.98,75.09,89400.0,54.2478,54.3274,54.2405,54.3201,89400.0
2011-02-16 15:50:00,75.09,75.09,74.92,74.96,151400.0,54.3201,54.3201,54.1971,54.2261,151400.0
2011-02-17 09:30:00,74.31,74.5,74.06,74.5,173800.0,53.7559,53.8933,53.575,53.8933,173800.0
2011-02-17 09:40:00,74.53,74.55,74.35,74.54,33600.0,53.915,53.9295,53.7848,53.9223,33600.0
2011-02-17 09:50:00,74.51,74.57,74.39,74.42,20300.0,53.9006,53.944,53.8137,53.8354,20300.0
2011-02-17 10:00:00,74.43,74.6,74.43,74.51,56300.0,53.8427,53.9657,53.8427,53.9006,56300.0
2011-02-17 10:10:00,74.53,74.65,74.49,74.58,33200.0,53.915,54.0018,53.8861,53.9512,33200.0
2011-02-17 10:20:00,74.59,74.83,74.59,74.73,26400.0,53.9584,54.132,53.9584,54.0597,26400.0
2011-02-17 10:30:00,74.76,74.77,74.65,74.73,24600.0,54.0814,54.0886,54.0018,54.0597,24600.0
2011-02-17 10:40:00,74.75,74.84,74.66,74.81,29100.0,54.0742,54.1393,54.0091,54.1176,29100.0
2011-02-17 10:50:00,74.8,74.9,74.76,74.83,27800.0,54.1103,54.1827,54.0814,54.132,27800.0
2011-02-17 11:00:00,74.85,74.88,74.78,74.8,15800.0,54.1465,54.1682,54.0959,54.1103,15800.0
2011-02-17 11:10:00,74.79,74.95,74.78,74.84,37500.0,54.1031,54.2188,54.0959,54.1393,37500.0
2011-02-17 11:20:00,74.85,74.97,74.84,74.95,23200.0,54.1465,54.2333,54.1393,54.2188,23200.0
2011-02-17 11:30:00,74.95,75.01,74.95,74.96,21600.0,54.2188,54.2623,54.2188,54.2261,21600.0
2011-02-17 11:40:00,74.96,74.98,74.9,74.9,12600.0,54.2261,54.2405,54.1827,54.1827,12600.0
2011-02-17 11:50:00,74.91,75.0,74.9,74.92,20300.0,54.1899,54.255,54.1827,54.1971,20300.0
2011-02-17 12:00:00,74.91,74.96,74.83,74.95,21200.0,54.1899,54.2261,54.132,54.2188,21200.0
2011-02-17 12:10:00,74.95,74.99,74.95,74.97,18800.0,54.2188,54.2478,54.2188,54.2333,18800.0
2011-02-17 12:20:00,74.97,74.99,74.94,74.95,10700.0,54.2333,54.2478,54.2116,54.2188,10700.0
2011-02-17 12:30:00,74.95,75.01,74.93,74.93,17700.0,54.2188,54.2623,54.2044,54.2044,17700.0
2011-02-17 12:40:00,74.94,74.95,74.91,74.92,7700.0,54.2116,54.2188,54.1899,54.1971,7700.0
2011-02-17 12:50:00,74.93,74.97,74.86,74.89,22600.0,54.2044,54.2333,54.1537,54.1754,22600.0
2011-02-17 13:00:00,74.89,74.97,74.88,74.96,15300.0,54.1754,54.2333,54.1682,54.2261,15300.0
2011-02-17 13:10:00,74.95,74.97,74.93,74.93,13300.0,54.2188,54.2333,54.2044,54.2044,13300.0
2011-02-17 13:20:00,74.92,74.95,74.87,74.89,12700.0,54.1971,54.2188,54.161,54.1754,12700.0
2011-02-17 13:30:00,74.88,74.92,74.88,74.9,9300.0,54.1682,54.1971,54.1682,54.1827,9300.0
2011-02-17 13:40:00,74.89,74.89,74.83,74.85,9300.0,54.1754,54.1754,54.132,54.1465,9300.0
2011-02-17 13:50:00,74.86,74.89,74.86,74.89,10800.0,54.1537,54.1754,54.1537,54.1754,10800.0
2011-02-17 14:00:00,74.88,74.92,74.87,74.91,9800.0,54.1682,54.1971,54.161,54.1899,9800.0
2011-02-17 14:10:00,74.9,74.92,74.86,74.91,21600.0,54.1827,54.1971,54.1537,54.1899,21600.0
2011-02-17 14:20:00,74.91,74.91,74.8,74.81,30900.0,54.1899,54.1899,54.1103,54.1176,30900.0
2011-02-17 14:30:00,74.81,74.81,74.75,74.79,36300.0,54.1176,54.1176,54.0742,54.1031,36300.0
2011-02-17 14:40:00,74.77,74.77,74.71,74.73,22400.0,54.0886,54.0886,54.0452,54.0597,22400.0
2011-02-17 14:50:00,74.74,74.85,74.73,74.84,16200.0,54.0669,54.1465,54.0597,54.1393,16200.0
2011-02-17 15:00:00,74.84,74.85,74.77,74.79,32600.0,54.1393,54.1465,54.0886,54.1031,32600.0
2011-02-17 15:10:00,74.79,74.85,74.78,74.84,23400.0,54.1031,54.1465,54.0959,54.1393,23400.0
2011-02-17 15:20:00,74.84,74.86,74.81,74.84,46000.0,54.1393,54.1537,54.1176,54.1393,46000.0
2011-02-17 15:30:00,74.84,74.84,74.75,74.77,37800.0,54.1393,54.1393,54.0742,54.0886,37800.0
2011-02-17 15:40:00,74.76,74.77,74.69,74.75,89600.0,54.0814,54.0886,54.0308,54.0742,89600.0
2011-02-17 15:50:00,74.75,74.85,74.75,74.84,128700.0,54.0742,54.1465,54.0742,54.1393,128700.0
2011-02-18 09:30:00,74.82,74.82,74.3,74.66,494600.0,54.1248,54.1248,53.7486,54.0091,494600.0
2011-02-18 09:40:00,74.66,74.89,74.62,74.78,34200.0,54.0091,54.1754,53.9801,54.0959,34200.0
2011-02-18 09:50:00,74.77,74.82,74.62,74.74,24700.0,54.0886,54.1248,53.9801,54.0669,24700.0
2011-02-18 10:00:00,74.74,74.83,74.72,74.73,29100.0,54.0669,54.132,54.0525,54.0597,29100.0
2011-02-18 10:10:00,74.73,74.83,74.73,74.78,16800.0,54.0597,54.132,54.0597,54.0959,16800.0
2011-02-18 10:20:00,74.78,74.93,74.78,74.92,21400.0,54.0959,54.2044,54.0959,54.1971,21400.0
2011-02-18 10:30:00,74.93,74.98,74.92,74.94,16900.0,54.2044,54.2405,54.1971,54.2116,16900.0
2011-02-18 10:40:00,74.93,74.95,74.88,74.92,19300.0,54.2044,54.2188,54.1682,54.1971,19300.0
2011-02-18 10:50:00,74.93,75.03,74.91,75.03,21300.0,54.2044,54.2767,54.1899,54.2767,21300.0
2011-02-18 11:00:00,75.02,75.14,74.99,75.14,28600.0,54.2695,54.3563,54.2478,54.3563,28600.0
2011-02-18 11:10:00,75.14,75.18,75.09,75.18,20600.0,54.3563,54.3852,54.3201,54.3852,20600.0
2011-02-18 11:20:00,75.17,75.23,75.17,75.23,20500.0,54.378,54.4214,54.378,54.4214,20500.0
2011-02-18 11:30:00,75.22,75.27,75.18,75.22,28500.0,54.4142,54.4503,54.3852,54.4142,28500.0
2011-02-18 11:40:00,75.22,75.24,75.06,75.06,26500.0,54.4142,54.4286,54.2984,54.2984,26500.0
2011-02-18 11:50:00,75.06,75.19,75.06,75.16,15000.0,54.2984,54.3925,54.2984,54.3708,15000.0
2011-02-18 12:00:00,75.15,75.22,75.12,75.18,15900.0,54.3635,54.4142,54.3418,54.3852,15900.0
2011-02-18 12:10:00,75.16,75.16,75.11,75.13,18700.0,54.3708,54.3708,54.3346,54.3491,18700.0
2011-02-18 12:20:00,75.12,75.13,75.04,75.05,16100.0,54.3418,54.3491,54.284,54.2912,16100.0
2011-02-18 12:30:00,75.06,75.07,75.03,75.06,12200.0,54.2984,54.3057,54.2767,54.2984,12200.0
2011-02-18 12:40:00,75.07,75.14,75.05,75.14,39400.0,54.3057,54.3563,54.2912,54.3563,39400.0
2011-02-18 12:50:00,75.15,75.25,75.15,75.24,28900.0,54.3635,54.4359,54.3635,54.4286,28900.0
2011-02-18 13:00:00,75.23,75.27,75.22,75.27,26500.0,54.4214,54.4503,54.4142,54.4503,26500.0
2011-02-18 13:10:00,75.27,75.33,75.26,75.3,30200.0,54.4503,54.4937,54.4431,54.472,30200.0
2011-02-18 13:20:00,75.3,75.4,75.29,75.4,37400.0,54.472,54.5444,54.4648,54.5444,37400.0
2011-02-18 13:30:00,75.39,75.4,75.28,75.33,33400.0,54.5371,54.5444,54.4576,54.4937,33400.0
2011-02-18 13:40:00,75.33,75.34,75.25,75.25,25400.0,54.4937,54.501,54.4359,54.4359,25400.0
2011-02-18 13:50:00,75.26,75.43,75.25,75.43,31100.0,54.4431,54.5661,54.4359,54.5661,31100.0
2011-02-18 14:00:00,75.43,75.44,75.35,75.43,24400.0,54.5661,54.5733,54.5082,54.5661,24400.0
2011-02-18 14:10:00,75.42,75.43,75.37,75.4,35300.0,54.5588,54.5661,54.5227,54.5444,35300.0
2011-02-18 14:20:00,75.4,75.42,75.29,75.35,30900.0,54.5444,54.5588,54.4648,54.5082,30900.0
2011-02-18 14:30:00,75.35,75.39,75.29,75.32,29000.0,54.5082,54.5371,54.4648,54.4865,29000.0
2011-02-18 14:40:00,75.33,75.37,75.31,75.36,29400.0,54.4937,54.5227,54.4793,54.5154,29400.0
2011-02-18 14:50:00,75.36,75.37,75.29,75.3,22800.0,54.5154,54.5227,54.4648,54.472,22800.0
2011-02-18 15:00:00,75.3,75.31,75.22,75.25,23500.0,54.472,54.4793,54.4142,54.4359,23500.0
2011-02-18 15:10:00,75.24,75.28,75.22,75.23,28100.0,54.4286,54.4576,54.4142,54.4214,28100.0
2011-02-18 15:20:00,75.23,75.37,75.23,75.34,91500.0,54.4214,54.5227,54.4214,54.501,91500.0
2011-02-18 15:30:00,75.35,75.37,75.32,75.34,55100.0,54.5082,54.5227,54.4865,54.501,55100.0
2011-02-18 15:40:00,75.34,75.48,75.34,75.42,83500.0,54.501,54.6022,54.501,54.5588,83500.0
2011-02-18 15:50:00,75.42,75.43,75.29,75.43,253900.0,54.5588,54.5661,54.4648,54.5661,253900.0
2011-02-22 09:30:00,75.11,75.21,74.76,74.78,179500.0,54.3346,54.4069,54.0814,54.0959,179500.0
2011-02-22 09:40:00,74.78,74.87,74.52,74.61,50900.0,54.0959,54.161,53.9078,53.9729,50900.0
2011-02-22 09:50:00,74.6,74.96,74.53,74.88,66100.0,53.9657,54.2261,53.915,54.1682,66100.0
2011-02-22 10:00:00,74.88,74.95,74.74,74.82,60300.0,54.1682,54.2188,54.0669,54.1248,60300.0
2011-02-22 10:10:00,74.8,74.98,74.78,74.92,44300.0,54.1103,54.2405,54.0959,54.1971,44300.0
2011-02-22 10:20:00,74.91,75.03,74.91,75.01,64900.0,54.1899,54.2767,54.1899,54.2623,64900.0
2011-02-22 10:30:00,75.01,75.03,74.98,75.0,44100.0,54.2623,54.2767,54.2405,54.255,44100.0
2011-02-22 10:40:00,75.0,75.13,75.0,75.13,42600.0,54.255,54.3491,54.255,54.3491,42600.0
2011-02-22 10:50:00,75.12,75.33,75.12,75.33,57600.0,54.3418,54.4937,54.3418,54.4937,57600.0
2011-02-22 11:00:00,75.32,75.41,75.25,75.33,72700.0,54.4865,54.5516,54.4359,54.4937,72700.0
2011-02-22 11:10:00,75.33,75.33,74.97,74.97,33000.0,54.4937,54.4937,54.2333,54.2333,33000.0
2011-02-22 11:20:00,74.98,75.11,74.96,75.11,23000.0,54.2405,54.3346,54.2261,54.3346,23000.0
2011-02-22 11:30:00,75.1,75.1,74.93,74.95,26700.0,54.3274,54.3274,54.2044,54.2188,26700.0
2011-02-22 11:40:00,74.95,74.99,74.87,74.88,25300.0,54.2188,54.2478,54.161,54.1682,25300.0
2011-02-22 11:50:00,74.88,74.89,74.8,74.8,35500.0,54.1682,54.1754,54.1103,54.1103,35500.0
2011-02-22 12:00:00,74.8,74.82,74.77,74.78,17000.0,54.1103,54.1248,54.0886,54.0959,17000.0
2011-02-22 12:10:00,74.78,74.87,74.76,74.87,36100.0,54.0959,54.161,54.0814,54.161,36100.0
2011-02-22 12:20:00,74.87,74.9,74.85,74.85,11800.0,54.161,54.1827,54.1465,54.1465,11800.0
2011-02-22 12:30:00,74.85,74.95,74.83,74.92,26800.0,54.1465,54.2188,54.132,54.1971,26800.0
2011-02-22 12:40:00,74.91,74.94,74.62,74.64,37000.0,54.1899,54.2116,53.9801,53.9946,37000.0
2011-02-22 12:50:00,74.63,74.63,74.51,74.52,29400.0,53.9874,53.9874,53.9006,53.9078,29400.0
2011-02-22 13:00:00,74.52,74.54,74.42,74.54,49400.0,53.9078,53.9223,53.8354,53.9223,49400.0
2011-02-22 13:10:00,74.53,74.53,74.46,74.5,34800.0,53.915,53.915,53.8644,53.8933,34800.0
2011-02-22 13:20:00,74.5,74.51,74.32,74.43,26200.0,53.8933,53.9006,53.7631,53.8427,26200.0
2011-02-22 13:30:00,74.42,74.43,74.29,74.35,34500.0,53.8354,53.8427,53.7414,53.7848,34500.0
2011-02-22 13:40:00,74.35,74.36,74.16,74.21,38800.0,53.7848,53.792,53.6474,53.6835,38800.0
2011-02-22 13:50:00,74.2,74.28,74.19,74.28,19100.0,53.6763,53.7342,53.6691,53.7342,19100.0
2011-02-22 14:00:00,74.27,74.28,74.13,74.16,34300.0,53.7269,53.7342,53.6257,53.6474,34300.0
2011-02-22 14:10:00,74.16,74.22,74.15,74.17,22200.0,53.6474,53.6908,53.6401,53.6546,22200.0
2011-02-22 14:20:00,74.17,74.21,74.13,74.18,25700.0,53.6546,53.6835,53.6257,53.6618,25700.0
2011-02-22 14:30:00,74.19,74.34,74.19,74.26,22500.0,53.6691,53.7776,53.6691,53.7197,22500.0
2011-02-22 14:40:00,74.25,74.36,74.2,74.34,34600.0,53.7125,53.792,53.6763,53.7776,34600.0
2011-02-22 14:50:00,74.34,74.36,74.21,74.22,40900.0,53.7776,53.792,53.6835,53.6908,40900.0
2011-02-22 15:00:00,74.21,74.3,74.01,74.03,51700.0,53.6835,53.7486,53.5389,53.5533,51700.0
2011-02-22 15:10:00,74.02,74.06,73.91,73.93,60500.0,53.5461,53.575,53.4665,53.481,60500.0
2011-02-22 15:20:00,73.92,73.99,73.86,73.93,71500.0,53.4737,53.5244,53.4303,53.481,71500.0
2011-02-22 15:30:00,73.93,74.02,73.85,73.85,60000.0,53.481,53.5461,53.4231,53.4231,60000.0
2011-02-22 15:40:00,73.85,73.93,73.84,73.87,76800.0,53.4231,53.481,53.4159,53.4376,76800.0
2011-02-22 15:50:00,73.87,74.0,73.86,73.91,175600.0,53.4376,53.5316,53.4303,53.4665,175600.0
2011-02-23 09:30:00,73.8,73.8,73.1,73.54,135000.0,53.3869,53.3869,52.8806,53.1989,135000.0
2011-02-23 09:40:00,73.52,73.55,73.17,73.18,114300.0,53.1844,53.2061,52.9312,52.9384,114300.0
2011-02-23 09:50:00,73.16,73.39,73.11,73.11,125200.0,52.924,53.0903,52.8878,52.8878,125200.0
2011-02-23 10:00:00,73.15,73.19,73.05,73.16,109600.0,52.9167,52.9457,52.8444,52.924,109600.0
2011-02-23 10:10:00,73.17,73.25,73.08,73.22,87300.0,52.9312,52.9891,52.8661,52.9674,87300.0
2011-02-23 10:20:00,73.21,73.32,73.16,73.28,48900.0,52.9601,53.0397,52.924,53.0108,48900.0
2011-02-23 10:30:00,73.29,73.37,72.95,72.97,105400.0,53.018,53.0759,52.772,52.7865,105400.0
2011-02-23 10:40:00,72.98,73.01,72.9,72.9,60400.0,52.7937,52.8154,52.7359,52.7359,60400.0
2011-02-23 10:50:00,72.92,73.19,72.91,73.15,29900.0,52.7503,52.9457,52.7431,52.9167,29900.0
2011-02-23 11:00:00,73.15,73.3,73.12,73.26,39400.0,52.9167,53.0252,52.895,52.9963,39400.0
2011-02-23 11:10:00,73.26,73.28,73.08,73.09,42800.0,52.9963,53.0108,52.8661,52.8733,42800.0
2011-02-23 11:20:00,73.1,73.25,73.03,73.03,36800.0,52.8806,52.9891,52.8299,52.8299,36800.0
2011-02-23 11:30:00,73.02,73.03,72.72,72.81,78200.0,52.8227,52.8299,52.6057,52.6708,78200.0
2011-02-23 11:40:00,72.81,72.81,72.63,72.64,48700.0,52.6708,52.6708,52.5406,52.5478,48700.0
2011-02-23 11:50:00,72.64,72.83,72.62,72.68,57400.0,52.5478,52.6852,52.5333,52.5767,57400.0
2011-02-23 12:00:00,72.69,72.79,72.55,72.64,67700.0,52.584,52.6563,52.4827,52.5478,67700.0
2011-02-23 12:10:00,72.61,72.7,72.56,72.59,59000.0,52.5261,52.5912,52.4899,52.5116,59000.0
2011-02-23 12:20:00,72.59,72.77,72.57,72.7,45700.0,52.5116,52.6418,52.4972,52.5912,45700.0
2011-02-23 12:30:00,72.71,72.8,72.59,72.79,77900.0,52.5984,52.6635,52.5116,52.6563,77900.0
2011-02-23 12:40:00,72.78,72.83,72.7,72.74,37100.0,52.6491,52.6852,52.5912,52.6201,37100.0
2011-02-23 12:50:00,72.74,72.87,72.62,72.79,50400.0,52.6201,52.7142,52.5333,52.6563,50400.0
2011-02-23 13:00:00,72.79,72.86,72.62,72.62,46700.0,52.6563,52.7069,52.5333,52.5333,46700.0
2011-02-23 13:10:00,72.62,72.62,72.44,72.47,71000.0,52.5333,52.5333,52.4031,52.4248,71000.0
2011-02-23 13:20:00,72.47,72.63,72.41,72.58,39900.0,52.4248,52.5406,52.3814,52.5044,39900.0
2011-02-23 13:30:00,72.58,72.66,72.45,72.59,41000.0,52.5044,52.5623,52.4103,52.5116,41000.0
2011-02-23 13:40:00,72.59,72.7,72.49,72.67,37500.0,52.5116,52.5912,52.4393,52.5695,37500.0
2011-02-23 13:50:00,72.67,72.85,72.67,72.84,35500.0,52.5695,52.6997,52.5695,52.6925,35500.0
2011-02-23 14:00:00,72.84,72.97,72.82,72.96,26600.0,52.6925,52.7865,52.678,52.7793,26600.0
2011-02-23 14:10:00,72.97,72.98,72.87,72.91,47800.0,52.7865,52.7937,52.7142,52.7431,47800.0
2011-02-23 14:20:00,72.92,72.93,72.72,72.77,46000.0,52.7503,52.7576,52.6057,52.6418,46000.0
2011-02-23 14:30:00,72.77,72.93,72.77,72.89,46900.0,52.6418,52.7576,52.6418,52.7286,46900.0
2011-02-23 14:40:00,72.89,72.94,72.8,72.8,43500.0,52.7286,52.7648,52.6635,52.6635,43500.0
2011-02-23 14:50:00,72.81,72.98,72.79,72.96,46800.0,52.6708,52.7937,52.6563,52.7793,46800.0
2011-02-23 15:00:00,72.96,72.99,72.87,72.88,49900.0,52.7793,52.801,52.7142,52.7214,49900.0
2011-02-23 15:10:00,72.87,72.92,72.82,72.92,42600.0,52.7142,52.7503,52.678,52.7503,42600.0
2011-02-23 15:20:00,72.91,73.06,72.91,72.97,68200.0,52.7431,52.8516,52.7431,52.7865,68200.0
2011-02-23 15:30:00,72.98,72.99,72.92,72.98,82000.0,52.7937,52.801,52.7503,52.7937,82000.0
2011-02-23 15:40:00,72.98,72.99,72.84,72.89,73000.0,52.7937,52.801,52.6925,52.7286,73000.0
2011-02-23 15:50:00,72.89,72.95,72.83,72.85,177800.0,52.7286,52.772,52.6852,52.6997,177800.0
2011-02-24 09:30:00,72.79,73.41,72.71,73.33,85100.0,52.6563,53.1048,52.5984,53.0469,85100.0
2011-02-24 09:40:00,73.32,73.51,73.12,73.5,101200.0,53.0397,53.1772,52.895,53.1699,101200.0
2011-02-24 09:50:00,73.5,73.53,73.15,73.25,46700.0,53.1699,53.1916,52.9167,52.9891,46700.0
2011-02-24 10:00:00,73.25,73.3,73.01,73.26,38600.0,52.9891,53.0252,52.8154,52.9963,38600.0
2011-02-24 10:10:00,73.24,73.24,73.03,73.19,32000.0,52.9818,52.9818,52.8299,52.9457,32000.0
2011-02-24 10:20:00,73.19,73.28,73.12,73.17,32500.0,52.9457,53.0108,52.895,52.9312,32500.0
2011-02-24 10:30:00,73.17,73.17,72.83,72.85,40200.0,52.9312,52.9312,52.6852,52.6997,40200.0
2011-02-24 10:40:00,72.84,72.88,72.73,72.87,23600.0,52.6925,52.7214,52.6129,52.7142,23600.0
2011-02-24 10:50:00,72.88,73.15,72.88,73.01,27600.0,52.7214,52.9167,52.7214,52.8154,27600.0
2011-02-24 11:00:00,73.03,73.06,72.88,72.96,22900.0,52.8299,52.8516,52.7214,52.7793,22900.0
2011-02-24 11:10:00,72.98,73.04,72.76,72.99,48100.0,52.7937,52.8372,52.6346,52.801,48100.0
2011-02-24 11:20:00,72.99,73.08,72.9,73.02,41400.0,52.801,52.8661,52.7359,52.8227,41400.0
2011-02-24 11:30:00,73.02,73.06,72.94,73.06,29300.0,52.8227,52.8516,52.7648,52.8516,29300.0
2011-02-24 11:40:00,73.05,73.05,72.83,72.92,33700.0,52.8444,52.8444,52.6852,52.7503,33700.0
2011-02-24 11:50:00,72.91,72.93,72.77,72.91,23700.0,52.7431,52.7576,52.6418,52.7431,23700.0
2011-02-24 12:00:00,72.9,72.94,72.71,72.76,28100.0,52.7359,52.7648,52.5984,52.6346,28100.0
2011-02-24 12:10:00,72.75,72.86,72.74,72.82,21400.0,52.6274,52.7069,52.6201,52.678,21400.0
2011-02-24 12:20:00,72.82,72.84,72.62,72.62,23700.0,52.678,52.6925,52.5333,52.5333,23700.0
2011-02-24 12:30:00,72.63,72.82,72.62,72.82,32900.0,52.5406,52.678,52.5333,52.678,32900.0
2011-02-24 12:40:00,72.82,72.82,72.62,72.73,26900.0,52.678,52.678,52.5333,52.6129,26900.0
2011-02-24 12:50:00,72.73,72.83,72.65,72.81,27300.0,52.6129,52.6852,52.555,52.6708,27300.0
2011-02-24 13:00:00,72.82,72.91,72.73,72.74,73000.0,52.678,52.7431,52.6129,52.6201,73000.0
2011-02-24 13:10:00,72.75,72.8,72.65,72.8,20300.0,52.6274,52.6635,52.555,52.6635,20300.0
2011-02-24 13:20:00,72.81,72.81,72.53,72.55,29100.0,52.6708,52.6708,52.4682,52.4827,29100.0
2011-02-24 13:30:00,72.55,72.73,72.54,72.69,21900.0,52.4827,52.6129,52.4755,52.584,21900.0
2011-02-24 13:40:00,72.69,72.7,72.37,72.38,42800.0,52.584,52.5912,52.3525,52.3597,42800.0
2011-02-24 13:50:00,72.39,72.46,72.3,72.46,34500.0,52.3669,52.4176,52.3018,52.4176,34500.0
2011-02-24 14:00:00,72.46,72.58,72.46,72.58,25100.0,52.4176,52.5044,52.4176,52.5044,25100.0
2011-02-24 14:10:00,72.57,72.84,72.57,72.81,39000.0,52.4972,52.6925,52.4972,52.6708,39000.0
2011-02-24 14:20:00,72.81,72.94,72.79,72.86,36500.0,52.6708,52.7648,52.6563,52.7069,36500.0
2011-02-24 14:30:00,72.87,73.03,72.78,72.98,103100.0,52.7142,52.8299,52.6491,52.7937,103100.0
2011-02-24 14:40:00,72.98,73.06,72.73,72.86,90400.0,52.7937,52.8516,52.6129,52.7069,90400.0
2011-02-24 14:50:00,72.85,72.88,72.75,72.86,20300.0,52.6997,52.7214,52.6274,52.7069,20300.0
2011-02-24 15:00:00,72.87,73.03,72.74,73.01,50400.0,52.7142,52.8299,52.6201,52.8154,50400.0
2011-02-24 15:10:00,73.0,73.01,72.89,72.91,50100.0,52.8082,52.8154,52.7286,52.7431,50100.0
2011-02-24 15:20:00,72.91,73.11,72.89,73.07,39800.0,52.7431,52.8878,52.7286,52.8589,39800.0
2011-02-24 15:30:00,73.07,73.17,73.04,73.04,34600.0,52.8589,52.9312,52.8372,52.8372,34600.0
2011-02-24 15:40:00,73.04,73.09,72.99,73.03,38600.0,52.8372,52.8733,52.801,52.8299,38600.0
2011-02-24 15:50:00,73.03,73.07,72.97,72.98,80200.0,52.8299,52.8589,52.7865,52.7937,80200.0
2011-02-25 09:30:00,73.31,73.88,73.24,73.67,85500.0,53.0325,53.4448,52.9818,53.2929,85500.0
2011-02-25 09:40:00,73.67,73.85,73.59,73.59,34700.0,53.2929,53.4231,53.235,53.235,34700.0
2011-02-25 09:50:00,73.58,73.67,73.43,73.66,34200.0,53.2278,53.2929,53.1193,53.2857,34200.0
2011-02-25 10:00:00,73.65,73.93,73.65,73.9,90600.0,53.2784,53.481,53.2784,53.4593,90600.0
2011-02-25 10:10:00,73.9,73.9,73.56,73.64,62800.0,53.4593,53.4593,53.2133,53.2712,62800.0
2011-02-25 10:20:00,73.63,73.63,73.47,73.49,43600.0,53.264,53.264,53.1482,53.1627,43600.0
2011-02-25 10:30:00,73.49,73.54,73.36,73.54,25600.0,53.1627,53.1989,53.0686,53.1989,25600.0
2011-02-25 10:40:00,73.55,73.87,73.53,73.82,33600.0,53.2061,53.4376,53.1916,53.4014,33600.0
2011-02-25 10:50:00,73.83,73.87,73.71,73.78,25900.0,53.4086,53.4376,53.3218,53.3725,25900.0
2011-02-25 11:00:00,73.74,73.79,73.67,73.78,21200.0,53.3435,53.3797,53.2929,53.3725,21200.0
2011-02-25 11:10:00,73.77,74.0,73.77,73.95,56700.0,53.3652,53.5316,53.3652,53.4954,56700.0
2011-02-25 11:20:00,73.94,73.95,73.72,73.74,35100.0,53.4882,53.4954,53.3291,53.3435,35100.0
2011-02-25 11:30:00,73.72,73.82,73.66,73.66,35200.0,53.3291,53.4014,53.2857,53.2857,35200.0
2011-02-25 11:40:00,73.65,73.65,73.31,73.38,32000.0,53.2784,53.2784,53.0325,53.0831,32000.0
2011-02-25 11:50:00,73.39,73.44,73.36,73.44,15500.0,53.0903,53.1265,53.0686,53.1265,15500.0
2011-02-25 12:00:00,73.46,73.63,73.46,73.6,14200.0,53.141,53.264,53.141,53.2423,14200.0
2011-02-25 12:10:00,73.62,73.79,73.62,73.78,17600.0,53.2567,53.3797,53.2567,53.3725,17600.0
2011-02-25 12:20:00,73.77,73.88,73.7,73.73,18100.0,53.3652,53.4448,53.3146,53.3363,18100.0
2011-02-25 12:30:00,73.73,73.81,73.65,73.8,13500.0,53.3363,53.3942,53.2784,53.3869,13500.0
2011-02-25 12:40:00,73.8,73.82,73.75,73.75,15600.0,53.3869,53.4014,53.3508,53.3508,15600.0
2011-02-25 12:50:00,73.75,73.84,73.74,73.84,14200.0,53.3508,53.4159,53.3435,53.4159,14200.0
2011-02-25 13:00:00,73.84,73.94,73.82,73.94,24400.0,53.4159,53.4882,53.4014,53.4882,24400.0
2011-02-25 13:10:00,73.94,74.0,73.9,73.98,29700.0,53.4882,53.5316,53.4593,53.5171,29700.0
2011-02-25 13:20:00,73.99,74.03,73.88,73.92,73700.0,53.5244,53.5533,53.4448,53.4737,73700.0
2011-02-25 13:30:00,73.91,73.93,73.83,73.87,12900.0,53.4665,53.481,53.4086,53.4376,12900.0
2011-02-25 13:40:00,73.88,74.03,73.88,73.92,32500.0,53.4448,53.5533,53.4448,53.4737,32500.0
2011-02-25 13:50:00,73.92,74.0,73.88,73.92,15700.0,53.4737,53.5316,53.4448,53.4737,15700.0
2011-02-25 14:00:00,73.93,73.94,73.81,73.87,36800.0,53.481,53.4882,53.3942,53.4376,36800.0
2011-02-25 14:10:00,73.88,73.94,73.85,73.89,27800.0,53.4448,53.4882,53.4231,53.452,27800.0
2011-02-25 14:20:00,73.89,73.96,73.84,73.87,24900.0,53.452,53.5027,53.4159,53.4376,24900.0
2011-02-25 14:30:00,73.86,73.89,73.74,73.74,30600.0,53.4303,53.452,53.3435,53.3435,30600.0
2011-02-25 14:40:00,73.75,73.8,73.71,73.72,31100.0,53.3508,53.3869,53.3218,53.3291,31100.0
2011-02-25 14:50:00,73.73,73.79,73.69,73.79,31300.0,53.3363,53.3797,53.3074,53.3797,31300.0
2011-02-25 15:00:00,73.8,73.81,73.74,73.8,63700.0,53.3869,53.3942,53.3435,53.3869,63700.0
2011-02-25 15:10:00,73.8,73.86,73.78,73.78,25600.0,53.3869,53.4303,53.3725,53.3725,25600.0
2011-02-25 15:20:00,73.78,73.78,73.62,73.7,41000.0,53.3725,53.3725,53.2567,53.3146,41000.0
2011-02-25 15:30:00,73.69,73.72,73.6,73.6,33000.0,53.3074,53.3291,53.2423,53.2423,33000.0
2011-02-25 15:40:00,73.59,73.65,73.55,73.64,35200.0,53.235,53.2784,53.2061,53.2712,35200.0
2011-02-25 15:50:00,73.65,73.65,73.57,73.58,104700.0,53.2784,53.2784,53.2206,53.2278,104700.0
2011-02-28 09:30:00,73.93,74.35,73.85,74.3,98000.0,53.481,53.7848,53.4231,53.7486,98000.0
2011-02-28 09:40:00,74.35,74.4,74.23,74.24,66100.0,53.7848,53.821,53.698,53.7052,66100.0
2011-02-28 09:50:00,74.24,74.5,74.23,74.45,86100.0,53.7052,53.8933,53.698,53.8571,86100.0
2011-02-28 10:00:00,74.46,74.62,74.43,74.48,70100.0,53.8644,53.9801,53.8427,53.8788,70100.0
2011-02-28 10:10:00,74.47,74.8,74.47,74.8,138600.0,53.8716,54.1103,53.8716,54.1103,138600.0
2011-02-28 10:20:00,74.81,74.86,74.58,74.63,91200.0,54.1176,54.1537,53.9512,53.9874,91200.0
2011-02-28 10:30:00,74.63,74.8,74.62,74.79,33500.0,53.9874,54.1103,53.9801,54.1031,33500.0
2011-02-28 10:40:00,74.79,74.83,74.77,74.82,40600.0,54.1031,54.132,54.0886,54.1248,40600.0
2011-02-28 10:50:00,74.82,74.91,74.82,74.9,27100.0,54.1248,54.1899,54.1248,54.1827,27100.0
2011-02-28 11:00:00,74.9,74.95,74.86,74.87,41500.0,54.1827,54.2188,54.1537,54.161,41500.0
2011-02-28 11:10:00,74.86,74.87,74.61,74.63,34900.0,54.1537,54.161,53.9729,53.9874,34900.0
2011-02-28 11:20:00,74.63,74.72,74.61,74.62,49900.0,53.9874,54.0525,53.9729,53.9801,49900.0
2011-02-28 11:30:00,74.62,74.64,74.41,74.43,48100.0,53.9801,53.9946,53.8282,53.8427,48100.0
2011-02-28 11:40:00,74.42,74.43,74.34,74.41,56700.0,53.8354,53.8427,53.7776,53.8282,56700.0
2011-02-28 11:50:00,74.41,74.5,74.4,74.47,18300.0,53.8282,53.8933,53.821,53.8716,18300.0
2011-02-28 12:00:00,74.48,74.6,74.46,74.6,24900.0,53.8788,53.9657,53.8644,53.9657,24900.0
2011-02-28 12:10:00,74.59,74.67,74.59,74.63,22200.0,53.9584,54.0163,53.9584,53.9874,22200.0
2011-02-28 12:20:00,74.62,74.72,74.62,74.68,25700.0,53.9801,54.0525,53.9801,54.0235,25700.0
2011-02-28 12:30:00,74.68,74.68,74.52,74.53,28800.0,54.0235,54.0235,53.9078,53.915,28800.0
2011-02-28 12:40:00,74.53,74.54,74.45,74.46,19600.0,53.915,53.9223,53.8571,53.8644,19600.0
2011-02-28 12:50:00,74.47,74.58,74.46,74.56,48100.0,53.8716,53.9512,53.8644,53.9367,48100.0
2011-02-28 13:00:00,74.56,74.57,74.49,74.51,56500.0,53.9367,53.944,53.8861,53.9006,56500.0
2011-02-28 13:10:00,74.5,74.51,74.36,74.36,46600.0,53.8933,53.9006,53.792,53.792,46600.0
2011-02-28 13:20:00,74.37,74.37,74.24,74.26,40800.0,53.7993,53.7993,53.7052,53.7197,40800.0
2011-02-28 13:30:00,74.25,74.4,74.25,74.37,22700.0,53.7125,53.821,53.7125,53.7993,22700.0
2011-02-28 13:40:00,74.38,74.43,74.35,74.37,19100.0,53.8065,53.8427,53.7848,53.7993,19100.0
2011-02-28 13:50:00,74.37,74.38,74.27,74.28,34500.0,53.7993,53.8065,53.7269,53.7342,34500.0
2011-02-28 14:00:00,74.28,74.35,74.25,74.3,17800.0,53.7342,53.7848,53.7125,53.7486,17800.0
2011-02-28 14:10:00,74.31,74.49,74.3,74.45,25500.0,53.7559,53.8861,53.7486,53.8571,25500.0
2011-02-28 14:20:00,74.46,74.63,74.44,74.59,38800.0,53.8644,53.9874,53.8499,53.9584,38800.0
2011-02-28 14:30:00,74.59,74.6,74.46,74.47,27800.0,53.9584,53.9657,53.8644,53.8716,27800.0
2011-02-28 14:40:00,74.46,74.59,74.45,74.53,38900.0,53.8644,53.9584,53.8571,53.915,38900.0
2011-02-28 14:50:00,74.53,74.56,74.46,74.5,58300.0,53.915,53.9367,53.8644,53.8933,58300.0
2011-02-28 15:00:00,74.49,74.5,74.36,74.36,65500.0,53.8861,53.8933,53.792,53.792,65500.0
2011-02-28 15:10:00,74.37,74.69,74.37,74.68,52900.0,53.7993,54.0308,53.7993,54.0235,52900.0
2011-02-28 15:20:00,74.69,74.72,74.53,74.53,76700.0,54.0308,54.0525,53.915,53.915,76700.0
2011-02-28 15:30:00,74.54,74.56,74.46,74.48,89400.0,53.9223,53.9367,53.8644,53.8788,89400.0
2011-02-28 15:40:00,74.48,74.49,74.42,74.47,92600.0,53.8788,53.8861,53.8354,53.8716,92600.0
2011-02-28 15:50:00,74.47,74.79,74.44,74.79,513400.0,53.8716,54.1031,53.8499,54.1031,513400.0
2011-03-01 09:30:00,75.11,75.3,74.93,75.28,145300.0,54.3346,54.472,54.2044,54.4576,145300.0
2011-03-01 09:40:00,75.3,75.39,75.0,75.11,113900.0,54.472,54.5371,54.255,54.3346,113900.0
2011-03-01 09:50:00,75.12,75.27,75.07,75.14,107700.0,54.3418,54.4503,54.3057,54.3563,107700.0
2011-03-01 10:00:00,75.07,75.16,74.89,75.03,97200.0,54.3057,54.3708,54.1754,54.2767,97200.0
2011-03-01 10:10:00,75.02,75.14,74.8,74.8,80000.0,54.2695,54.3563,54.1103,54.1103,80000.0
2011-03-01 10:20:00,74.79,74.86,74.47,74.48,101800.0,54.1031,54.1537,53.8716,53.8788,101800.0
2011-03-01 10:30:00,74.45,74.66,74.36,74.59,83800.0,53.8571,54.0091,53.792,53.9584,83800.0
2011-03-01 10:40:00,74.59,74.74,74.56,74.64,47900.0,53.9584,54.0669,53.9367,53.9946,47900.0
2011-03-01 10:50:00,74.63,74.89,74.62,74.81,59600.0,53.9874,54.1754,53.9801,54.1176,59600.0
2011-03-01 11:00:00,74.84,74.96,74.84,74.86,53200.0,54.1393,54.2261,54.1393,54.1537,53200.0
2011-03-01 11:10:00,74.85,75.06,74.85,75.03,50800.0,54.1465,54.2984,54.1465,54.2767,50800.0
2011-03-01 11:20:00,75.04,75.07,74.8,74.85,107500.0,54.284,54.3057,54.1103,54.1465,107500.0
2011-03-01 11:30:00,74.84,74.86,74.78,74.81,106100.0,54.1393,54.1537,54.0959,54.1176,106100.0
2011-03-01 11:40:00,74.83,74.85,74.75,74.77,84900.0,54.132,54.1465,54.0742,54.0886,84900.0
2011-03-01 11:50:00,74.78,74.78,74.57,74.58,74900.0,54.0959,54.0959,53.944,53.9512,74900.0
2011-03-01 12:00:00,74.57,74.57,74.37,74.45,89200.0,53.944,53.944,53.7993,53.8571,89200.0
2011-03-01 12:10:00,74.45,74.46,74.28,74.31,54300.0,53.8571,53.8644,53.7342,53.7559,54300.0
2011-03-01 12:20:00,74.33,74.34,74.19,74.26,52700.0,53.7703,53.7776,53.6691,53.7197,52700.0
2011-03-01 12:30:00,74.25,74.26,74.14,74.18,71700.0,53.7125,53.7197,53.6329,53.6618,71700.0
2011-03-01 12:40:00,74.2,74.23,74.14,74.16,51900.0,53.6763,53.698,53.6329,53.6474,51900.0
2011-03-01 12:50:00,74.16,74.21,74.05,74.14,57300.0,53.6474,53.6835,53.5678,53.6329,57300.0
2011-03-01 13:00:00,74.15,74.16,73.95,74.06,65400.0,53.6401,53.6474,53.4954,53.575,65400.0
2011-03-01 13:10:00,74.06,74.08,74.0,74.02,66100.0,53.575,53.5895,53.5316,53.5461,66100.0
2011-03-01 13:20:00,74.02,74.02,73.77,73.82,85200.0,53.5461,53.5461,53.3652,53.4014,85200.0
2011-03-01 13:30:00,73.83,73.87,73.78,73.84,53300.0,53.4086,53.4376,53.3725,53.4159,53300.0
2011-03-01 13:40:00,73.84,73.85,73.68,73.83,57300.0,53.4159,53.4231,53.3001,53.4086,57300.0
2011-03-01 13:50:00,73.82,73.94,73.76,73.89,52900.0,53.4014,53.4882,53.358,53.452,52900.0
2011-03-01 14:00:00,73.9,73.92,73.74,73.85,63500.0,53.4593,53.4737,53.3435,53.4231,63500.0
2011-03-01 14:10:00,73.84,73.96,73.76,73.94,83600.0,53.4159,53.5027,53.358,53.4882,83600.0
2011-03-01 14:20:00,73.94,74.01,73.77,73.77,69300.0,53.4882,53.5389,53.3652,53.3652,69300.0
2011-03-01 14:30:00,73.77,73.92,73.76,73.86,69700.0,53.3652,53.4737,53.358,53.4303,69700.0
2011-03-01 14:40:00,73.86,74.02,73.85,74.0,54200.0,53.4303,53.5461,53.4231,53.5316,54200.0
2011-03-01 14:50:00,74.0,74.09,73.81,73.82,111600.0,53.5316,53.5967,53.3942,53.4014,111600.0
2011-03-01 15:00:00,73.84,73.85,73.43,73.44,137900.0,53.4159,53.4231,53.1193,53.1265,137900.0
2011-03-01 15:10:00,73.45,73.54,73.45,73.53,105600.0,53.1337,53.1989,53.1337,53.1916,105600.0
2011-03-01 15:20:00,73.53,73.66,73.51,73.61,90800.0,53.1916,53.2857,53.1772,53.2495,90800.0
2011-03-01 15:30:00,73.62,73.69,73.52,73.59,80800.0,53.2567,53.3074,53.1844,53.235,80800.0
2011-03-01 15:40:00,73.59,73.86,73.59,73.7,165100.0,53.235,53.4303,53.235,53.3146,165100.0
2011-03-01 15:50:00,73.69,73.83,73.6,73.65,191900.0,53.3074,53.4086,53.2423,53.2784,191900.0
2011-03-02 09:30:00,73.47,73.57,73.02,73.22,256700.0,53.1482,53.2206,52.8227,52.9674,256700.0
2011-03-02 09:40:00,73.22,73.48,73.0,73.36,188200.0,52.9674,53.1554,52.8082,53.0686,188200.0
2011-03-02 09:50:00,73.37,73.77,73.24,73.63,127200.0,53.0759,53.3652,52.9818,53.264,127200.0
2011-03-02 10:00:00,73.62,73.64,73.28,73.31,109600.0,53.2567,53.2712,53.0108,53.0325,109600.0
2011-03-02 10:10:00,73.29,73.37,72.55,72.65,172200.0,53.018,53.0759,52.4827,52.555,172200.0
2011-03-02 10:20:00,72.68,73.0,72.64,72.93,74500.0,52.5767,52.8082,52.5478,52.7576,74500.0
2011-03-02 10:30:00,72.88,73.22,72.8,73.1,72500.0,52.7214,52.9674,52.6635,52.8806,72500.0
2011-03-02 10:40:00,73.11,73.19,72.89,73.12,65000.0,52.8878,52.9457,52.7286,52.895,65000.0
2011-03-02 10:50:00,73.13,73.35,73.05,73.12,68100.0,52.9023,53.0614,52.8444,52.895,68100.0
2011-03-02 11:00:00,73.13,73.19,72.77,72.78,95200.0,52.9023,52.9457,52.6418,52.6491,95200.0
2011-03-02 11:10:00,72.77,72.78,72.29,72.43,197000.0,52.6418,52.6491,52.2946,52.3959,197000.0
2011-03-02 11:20:00,72.43,72.52,72.29,72.3,88100.0,52.3959,52.461,52.2946,52.3018,88100.0
2011-03-02 11:30:00,72.3,72.3,72.1,72.12,82700.0,52.3018,52.3018,52.1572,52.1716,82700.0
2011-03-02 11:40:00,72.09,72.32,72.08,72.15,199500.0,52.1499,52.3163,52.1427,52.1933,199500.0
2011-03-02 11:50:00,72.19,72.52,72.17,72.39,162500.0,52.2223,52.461,52.2078,52.3669,162500.0
2011-03-02 12:00:00,72.36,72.72,72.25,72.71,127600.0,52.3452,52.6057,52.2657,52.5984,127600.0
2011-03-02 12:10:00,72.72,72.75,72.48,72.65,101500.0,52.6057,52.6274,52.432,52.555,101500.0
2011-03-02 12:20:00,72.63,72.69,72.55,72.62,109100.0,52.5406,52.584,52.4827,52.5333,109100.0
2011-03-02 12:30:00,72.63,72.64,72.46,72.62,65100.0,52.5406,52.5478,52.4176,52.5333,65100.0
2011-03-02 12:40:00,72.62,72.85,72.6,72.78,67200.0,52.5333,52.6997,52.5189,52.6491,67200.0
2011-03-02 12:50:00,72.78,72.79,72.52,72.61,61300.0,52.6491,52.6563,52.461,52.5261,61300.0
2011-03-02 13:00:00,72.59,72.62,72.39,72.39,70800.0,52.5116,52.5333,52.3669,52.3669,70800.0
2011-03-02 13:10:00,72.41,72.48,72.28,72.48,73800.0,52.3814,52.432,52.2874,52.432,73800.0
2011-03-02 13:20:00,72.47,72.51,72.32,72.33,46900.0,52.4248,52.4537,52.3163,52.3235,46900.0
2011-03-02 13:30:00,72.31,72.31,71.91,71.98,173500.0,52.3091,52.3091,52.0197,52.0703,173500.0
2011-03-02 13:40:00,71.99,72.04,71.05,71.47,339400.0,52.0776,52.1138,51.3976,51.7014,339400.0
2011-03-02 13:50:00,71.44,71.5,71.15,71.15,210000.0,51.6797,51.7231,51.4699,51.4699,210000.0
2011-03-02 14:00:00,71.17,71.26,70.86,70.92,223900.0,51.4844,51.5495,51.2601,51.3035,223900.0
2011-03-02 14:10:00,70.92,71.63,70.92,71.56,233400.0,51.3035,51.8172,51.3035,51.7665,233400.0
2011-03-02 14:20:00,71.55,71.62,71.02,71.12,225700.0,51.7593,51.8099,51.3759,51.4482,225700.0
2011-03-02 14:30:00,71.12,71.79,71.06,71.74,199800.0,51.4482,51.9329,51.4048,51.8967,199800.0
2011-03-02 14:40:00,71.75,71.93,71.58,71.61,193800.0,51.904,52.0342,51.781,51.8027,193800.0
2011-03-02 14:50:00,71.64,71.64,71.25,71.25,197900.0,51.8244,51.8244,51.5423,51.5423,197900.0
2011-03-02 15:00:00,71.26,71.75,71.26,71.75,179300.0,51.5495,51.904,51.5495,51.904,179300.0
2011-03-02 15:10:00,71.75,71.91,71.62,71.78,173600.0,51.904,52.0197,51.8099,51.9257,173600.0
2011-03-02 15:20:00,71.78,71.85,71.67,71.7,157700.0,51.9257,51.9763,51.8461,51.8678,157700.0
2011-03-02 15:30:00,71.72,71.81,71.6,71.77,199400.0,51.8823,51.9474,51.7955,51.9184,199400.0
2011-03-02 15:40:00,71.77,71.77,71.45,71.46,195400.0,51.9184,51.9184,51.6869,51.6942,195400.0
2011-03-02 15:50:00,71.46,71.76,71.46,71.76,286600.0,51.6942,51.9112,51.6942,51.9112,286600.0
2011-03-03 09:30:00,72.26,72.59,71.83,71.83,245900.0,52.2729,52.5116,51.9618,51.9618,245900.0
2011-03-03 09:40:00,71.82,71.9,71.62,71.62,197400.0,51.9546,52.0125,51.8099,51.8099,197400.0
2011-03-03 09:50:00,71.65,72.28,71.62,72.17,117800.0,51.8316,52.2874,51.8099,52.2078,117800.0
2011-03-03 10:00:00,72.15,72.2,71.86,71.99,134800.0,52.1933,52.2295,51.9835,52.0776,134800.0
2011-03-03 10:10:00,72.01,72.1,71.89,71.89,69200.0,52.092,52.1572,52.0052,52.0052,69200.0
2011-03-03 10:20:00,71.91,72.06,71.75,71.89,60700.0,52.0197,52.1282,51.904,52.0052,60700.0
2011-03-03 10:30:00,71.94,72.05,71.88,71.99,64500.0,52.0414,52.121,51.998,52.0776,64500.0
2011-03-03 10:40:00,71.99,72.21,71.99,72.18,100500.0,52.0776,52.2367,52.0776,52.215,100500.0
2011-03-03 10:50:00,72.18,72.19,71.96,71.97,56300.0,52.215,52.2223,52.0559,52.0631,56300.0
2011-03-03 11:00:00,71.99,72.16,71.97,72.05,43000.0,52.0776,52.2006,52.0631,52.121,43000.0
2011-03-03 11:10:00,72.06,72.19,71.98,72.09,45100.0,52.1282,52.2223,52.0703,52.1499,45100.0
2011-03-03 11:20:00,72.1,72.21,72.07,72.14,44900.0,52.1572,52.2367,52.1355,52.1861,44900.0
2011-03-03 11:30:00,72.14,72.26,72.11,72.25,89100.0,52.1861,52.2729,52.1644,52.2657,89100.0
2011-03-03 11:40:00,72.25,72.38,72.25,72.37,46200.0,52.2657,52.3597,52.2657,52.3525,46200.0
2011-03-03 11:50:00,72.37,72.45,72.35,72.37,61100.0,52.3525,52.4103,52.338,52.3525,61100.0
2011-03-03 12:00:00,72.37,72.45,72.32,72.44,37500.0,52.3525,52.4103,52.3163,52.4031,37500.0
2011-03-03 12:10:00,72.44,72.45,72.34,72.42,37300.0,52.4031,52.4103,52.3308,52.3886,37300.0
2011-03-03 12:20:00,72.43,72.52,72.4,72.51,37500.0,52.3959,52.461,52.3742,52.4537,37500.0
2011-03-03 12:30:00,72.5,72.51,72.43,72.46,25700.0,52.4465,52.4537,52.3959,52.4176,25700.0
2011-03-03 12:40:00,72.46,72.55,72.44,72.55,27700.0,52.4176,52.4827,52.4031,52.4827,27700.0
2011-03-03 12:50:00,72.55,72.59,72.48,72.48,40200.0,52.4827,52.5116,52.432,52.432,40200.0
2011-03-03 13:00:00,72.48,72.55,72.48,72.53,29400.0,52.432,52.4827,52.432,52.4682,29400.0
2011-03-03 13:10:00,72.52,72.54,72.49,72.5,39600.0,52.461,52.4755,52.4393,52.4465,39600.0
2011-03-03 13:20:00,72.52,72.53,72.43,72.43,39600.0,52.461,52.4682,52.3959,52.3959,39600.0
2011-03-03 13:30:00,72.43,72.44,72.33,72.33,44100.0,52.3959,52.4031,52.3235,52.3235,44100.0
2011-03-03 13:40:00,72.33,72.35,72.27,72.32,40400.0,52.3235,52.338,52.2801,52.3163,40400.0
2011-03-03 13:50:00,72.31,72.33,72.23,72.25,36900.0,52.3091,52.3235,52.2512,52.2657,36900.0
2011-03-03 14:00:00,72.25,72.35,72.25,72.29,45400.0,52.2657,52.338,52.2657,52.2946,45400.0
2011-03-03 14:10:00,72.29,72.42,72.29,72.29,63400.0,52.2946,52.3886,52.2946,52.2946,63400.0
2011-03-03 14:20:00,72.29,72.32,72.25,72.28,40800.0,52.2946,52.3163,52.2657,52.2874,40800.0
2011-03-03 14:30:00,72.29,72.33,72.25,72.29,84800.0,52.2946,52.3235,52.2657,52.2946,84800.0
2011-03-03 14:40:00,72.29,72.33,72.26,72.33,38000.0,52.2946,52.3235,52.2729,52.3235,38000.0
2011-03-03 14:50:00,72.34,72.56,72.33,72.56,40700.0,52.3308,52.4899,52.3235,52.4899,40700.0
2011-03-03 15:00:00,72.57,72.57,72.45,72.49,58400.0,52.4972,52.4972,52.4103,52.4393,58400.0
2011-03-03 15:10:00,72.48,72.56,72.48,72.56,101000.0,52.432,52.4899,52.432,52.4899,101000.0
2011-03-03 15:20:00,72.55,72.56,72.48,72.5,100500.0,52.4827,52.4899,52.432,52.4465,100500.0
2011-03-03 15:30:00,72.5,72.53,72.44,72.52,72700.0,52.4465,52.4682,52.4031,52.461,72700.0
2011-03-03 15:40:00,72.53,72.59,72.44,72.5,136100.0,52.4682,52.5116,52.4031,52.4465,136100.0
2011-03-03 15:50:00,72.51,72.6,72.48,72.49,128200.0,52.4537,52.5189,52.432,52.4393,128200.0
2011-03-04 09:30:00,72.49,72.7,72.42,72.56,96300.0,52.4393,52.5912,52.3886,52.4899,96300.0
2011-03-04 09:40:00,72.57,72.57,72.28,72.5,45000.0,52.4972,52.4972,52.2874,52.4465,45000.0
2011-03-04 09:50:00,72.49,72.52,72.38,72.51,35300.0,52.4393,52.461,52.3597,52.4537,35300.0
2011-03-04 10:00:00,72.48,72.51,72.35,72.42,77900.0,52.432,52.4537,52.338,52.3886,77900.0
2011-03-04 10:10:00,72.41,72.46,72.31,72.35,49800.0,52.3814,52.4176,52.3091,52.338,49800.0
2011-03-04 10:20:00,72.36,72.4,72.21,72.35,47000.0,52.3452,52.3742,52.2367,52.338,47000.0
2011-03-04 10:30:00,72.34,72.5,72.29,72.49,58500.0,52.3308,52.4465,52.2946,52.4393,58500.0
2011-03-04 10:40:00,72.49,72.54,72.45,72.49,70100.0,52.4393,52.4755,52.4103,52.4393,70100.0
2011-03-04 10:50:00,72.53,72.75,72.5,72.68,69600.0,52.4682,52.6274,52.4465,52.5767,69600.0
2011-03-04 11:00:00,72.66,72.86,72.65,72.7,45600.0,52.5623,52.7069,52.555,52.5912,45600.0
2011-03-04 11:10:00,72.7,72.85,72.66,72.81,41400.0,52.5912,52.6997,52.5623,52.6708,41400.0
2011-03-04 11:20:00,72.79,72.84,72.74,72.77,47700.0,52.6563,52.6925,52.6201,52.6418,47700.0
2011-03-04 11:30:00,72.77,72.85,72.63,72.84,108700.0,52.6418,52.6997,52.5406,52.6925,108700.0
2011-03-04 11:40:00,72.84,72.84,72.72,72.74,57100.0,52.6925,52.6925,52.6057,52.6201,57100.0
2011-03-04 11:50:00,72.74,72.79,72.66,72.68,51800.0,52.6201,52.6563,52.5623,52.5767,51800.0
2011-03-04 12:00:00,72.67,72.7,72.6,72.66,52300.0,52.5695,52.5912,52.5189,52.5623,52300.0
2011-03-04 12:10:00,72.66,72.67,72.5,72.58,79500.0,52.5623,52.5695,52.4465,52.5044,79500.0
2011-03-04 12:20:00,72.57,72.59,72.38,72.42,51200.0,52.4972,52.5116,52.3597,52.3886,51200.0
2011-03-04 12:30:00,72.42,72.46,72.37,72.45,54300.0,52.3886,52.4176,52.3525,52.4103,54300.0
2011-03-04 12:40:00,72.45,72.57,72.41,72.55,36900.0,52.4103,52.4972,52.3814,52.4827,36900.0
2011-03-04 12:50:00,72.56,72.56,72.48,72.52,29900.0,52.4899,52.4899,52.432,52.461,29900.0
2011-03-04 13:00:00,72.52,72.62,72.49,72.62,45600.0,52.461,52.5333,52.4393,52.5333,45600.0
2011-03-04 13:10:00,72.63,72.68,72.43,72.53,46500.0,52.5406,52.5767,52.3959,52.4682,46500.0
2011-03-04 13:20:00,72.54,72.65,72.54,72.62,28800.0,52.4755,52.555,52.4755,52.5333,28800.0
2011-03-04 13:30:00,72.63,72.7,72.6,72.68,31600.0,52.5406,52.5912,52.5189,52.5767,31600.0
2011-03-04 13:40:00,72.67,72.68,72.51,72.54,41600.0,52.5695,52.5767,52.4537,52.4755,41600.0
2011-03-04 13:50:00,72.53,72.6,72.46,72.51,37900.0,52.4682,52.5189,52.4176,52.4537,37900.0
2011-03-04 14:00:00,72.5,72.5,72.44,72.46,54300.0,52.4465,52.4465,52.4031,52.4176,54300.0
2011-03-04 14:10:00,72.46,72.53,72.46,72.53,46200.0,52.4176,52.4682,52.4176,52.4682,46200.0
2011-03-04 14:20:00,72.52,72.6,72.47,72.58,55300.0,52.461,52.5189,52.4248,52.5044,55300.0
2011-03-04 14:30:00,72.57,72.62,72.56,72.59,49700.0,52.4972,52.5333,52.4899,52.5116,49700.0
2011-03-04 14:40:00,72.6,72.67,72.59,72.63,68700.0,52.5189,52.5695,52.5116,52.5406,68700.0
2011-03-04 14:50:00,72.63,72.67,72.59,72.65,81300.0,52.5406,52.5695,52.5116,52.555,81300.0
2011-03-04 15:00:00,72.66,72.74,72.63,72.64,53500.0,52.5623,52.6201,52.5406,52.5478,53500.0
2011-03-04 15:10:00,72.64,72.65,72.51,72.58,42900.0,52.5478,52.555,52.4537,52.5044,42900.0
2011-03-04 15:20:00,72.57,72.57,72.41,72.48,57100.0,52.4972,52.4972,52.3814,52.432,57100.0
2011-03-04 15:30:00,72.47,72.53,72.4,72.53,66600.0,52.4248,52.4682,52.3742,52.4682,66600.0
2011-03-04 15:40:00,72.53,72.76,72.5,72.73,93300.0,52.4682,52.6346,52.4465,52.6129,93300.0
2011-03-04 15:50:00,72.73,72.85,72.71,72.81,207400.0,52.6129,52.6997,52.5984,52.6708,207400.0
2011-03-07 09:30:00,72.99,72.99,72.68,72.8,84700.0,52.801,52.801,52.5767,52.6635,84700.0
2011-03-07 09:40:00,72.78,72.86,72.6,72.8,87400.0,52.6491,52.7069,52.5189,52.6635,87400.0
2011-03-07 09:50:00,72.82,72.9,72.76,72.84,45200.0,52.678,52.7359,52.6346,52.6925,45200.0
2011-03-07 10:00:00,72.83,72.86,72.68,72.72,77600.0,52.6852,52.7069,52.5767,52.6057,77600.0
2011-03-07 10:10:00,72.72,72.84,72.71,72.77,48300.0,52.6057,52.6925,52.5984,52.6418,48300.0
2011-03-07 10:20:00,72.77,72.86,72.71,72.75,36500.0,52.6418,52.7069,52.5984,52.6274,36500.0
2011-03-07 10:30:00,72.75,72.83,72.59,72.6,66700.0,52.6274,52.6852,52.5116,52.5189,66700.0
2011-03-07 10:40:00,72.6,72.62,72.27,72.3,121100.0,52.5189,52.5333,52.2801,52.3018,121100.0
2011-03-07 10:50:00,72.31,72.41,72.26,72.3,41500.0,52.3091,52.3814,52.2729,52.3018,41500.0
2011-03-07 11:00:00,72.3,72.41,72.1,72.11,70700.0,52.3018,52.3814,52.1572,52.1644,70700.0
2011-03-07 11:10:00,72.1,72.33,72.03,72.26,56500.0,52.1572,52.3235,52.1065,52.2729,56500.0
2011-03-07 11:20:00,72.26,72.32,72.12,72.24,44900.0,52.2729,52.3163,52.1716,52.2584,44900.0
2011-03-07 11:30:00,72.25,72.38,72.24,72.27,77800.0,52.2657,52.3597,52.2584,52.2801,77800.0
2011-03-07 11:40:00,72.28,72.31,72.21,72.29,77800.0,52.2874,52.3091,52.2367,52.2946,77800.0
2011-03-07 11:50:00,72.28,72.34,72.2,72.33,80200.0,52.2874,52.3308,52.2295,52.3235,80200.0
2011-03-07 12:00:00,72.32,72.43,72.29,72.4,53200.0,52.3163,52.3959,52.2946,52.3742,53200.0
2011-03-07 12:10:00,72.43,72.57,72.41,72.44,34000.0,52.3959,52.4972,52.3814,52.4031,34000.0
2011-03-07 12:20:00,72.44,72.5,72.35,72.36,46300.0,52.4031,52.4465,52.338,52.3452,46300.0
2011-03-07 12:30:00,72.34,72.5,72.29,72.43,45900.0,52.3308,52.4465,52.2946,52.3959,45900.0
2011-03-07 12:40:00,72.43,72.43,72.29,72.34,33700.0,52.3959,52.3959,52.2946,52.3308,33700.0
2011-03-07 12:50:00,72.35,72.36,72.24,72.26,56800.0,52.338,52.3452,52.2584,52.2729,56800.0
2011-03-07 13:00:00,72.28,72.32,72.22,72.31,104000.0,52.2874,52.3163,52.244,52.3091,104000.0
2011-03-07 13:10:00,72.31,72.42,72.25,72.35,55200.0,52.3091,52.3886,52.2657,52.338,55200.0
2011-03-07 13:20:00,72.35,72.38,72.29,72.34,29800.0,52.338,52.3597,52.2946,52.3308,29800.0
2011-03-07 13:30:00,72.33,72.38,72.3,72.35,31800.0,52.3235,52.3597,52.3018,52.338,31800.0
2011-03-07 13:40:00,72.35,72.4,72.26,72.38,45700.0,52.338,52.3742,52.2729,52.3597,45700.0
2011-03-07 13:50:00,72.39,72.39,72.27,72.31,35400.0,52.3669,52.3669,52.2801,52.3091,35400.0
2011-03-07 14:00:00,72.3,72.45,72.3,72.37,46500.0,52.3018,52.4103,52.3018,52.3525,46500.0
2011-03-07 14:10:00,72.37,72.58,72.34,72.58,100500.0,52.3525,52.5044,52.3308,52.5044,100500.0
2011-03-07 14:20:00,72.58,72.65,72.48,72.51,32800.0,52.5044,52.555,52.432,52.4537,32800.0
2011-03-07 14:30:00,72.5,72.57,72.49,72.51,37400.0,52.4465,52.4972,52.4393,52.4537,37400.0
2011-03-07 14:40:00,72.5,72.6,72.5,72.53,39300.0,52.4465,52.5189,52.4465,52.4682,39300.0
2011-03-07 14:50:00,72.53,72.53,72.47,72.5,65500.0,52.4682,52.4682,52.4248,52.4465,65500.0
2011-03-07 15:00:00,72.5,72.5,72.34,72.47,56800.0,52.4465,52.4465,52.3308,52.4248,56800.0
2011-03-07 15:10:00,72.47,72.55,72.39,72.45,71400.0,52.4248,52.4827,52.3669,52.4103,71400.0
2011-03-07 15:20:00,72.45,72.46,72.33,72.42,47300.0,52.4103,52.4176,52.3235,52.3886,47300.0
2011-03-07 15:30:00,72.43,72.5,72.33,72.41,63200.0,52.3959,52.4465,52.3235,52.3814,63200.0
2011-03-07 15:40:00,72.42,72.44,72.31,72.32,189200.0,52.3886,52.4031,52.3091,52.3163,189200.0
2011-03-07 15:50:00,72.32,72.32,72.14,72.19,310700.0,52.3163,52.3163,52.1861,52.2223,310700.0
2011-03-08 09:30:00,72.09,72.54,72.09,72.49,82400.0,52.1499,52.4755,52.1499,52.4393,82400.0
2011-03-08 09:40:00,72.5,72.57,72.41,72.55,65000.0,52.4465,52.4972,52.3814,52.4827,65000.0
2011-03-08 09:50:00,72.55,72.84,72.49,72.75,71800.0,52.4827,52.6925,52.4393,52.6274,71800.0
2011-03-08 10:00:00,72.73,72.95,72.72,72.9,101900.0,52.6129,52.772,52.6057,52.7359,101900.0
2011-03-08 10:10:00,72.89,73.18,72.88,73.11,78300.0,52.7286,52.9384,52.7214,52.8878,78300.0
2011-03-08 10:20:00,73.12,73.29,73.11,73.23,59600.0,52.895,53.018,52.8878,52.9746,59600.0
2011-03-08 10:30:00,73.23,73.25,73.16,73.24,68300.0,52.9746,52.9891,52.924,52.9818,68300.0
2011-03-08 10:40:00,73.25,73.32,73.15,73.22,104300.0,52.9891,53.0397,52.9167,52.9674,104300.0
2011-03-08 10:50:00,73.21,73.34,73.19,73.32,42900.0,52.9601,53.0542,52.9457,53.0397,42900.0
2011-03-08 11:00:00,73.32,73.36,73.11,73.11,62800.0,53.0397,53.0686,52.8878,52.8878,62800.0
2011-03-08 11:10:00,73.12,73.16,73.0,73.09,76900.0,52.895,52.924,52.8082,52.8733,76900.0
2011-03-08 11:20:00,73.09,73.27,73.02,73.26,50700.0,52.8733,53.0035,52.8227,52.9963,50700.0
2011-03-08 11:30:00,73.26,73.37,73.25,73.35,40600.0,52.9963,53.0759,52.9891,53.0614,40600.0
2011-03-08 11:40:00,73.36,73.46,73.26,73.46,29000.0,53.0686,53.141,52.9963,53.141,29000.0
2011-03-08 11:50:00,73.46,73.52,73.41,73.48,74200.0,53.141,53.1844,53.1048,53.1554,74200.0
2011-03-08 12:00:00,73.47,73.52,73.4,73.5,40700.0,53.1482,53.1844,53.0976,53.1699,40700.0
2011-03-08 12:10:00,73.5,73.67,73.45,73.65,58300.0,53.1699,53.2929,53.1337,53.2784,58300.0
2011-03-08 12:20:00,73.66,73.79,73.63,73.79,85800.0,53.2857,53.3797,53.264,53.3797,85800.0
2011-03-08 12:30:00,73.78,74.06,73.78,74.04,160100.0,53.3725,53.575,53.3725,53.5606,160100.0
2011-03-08 12:40:00,74.02,74.03,73.76,73.76,88100.0,53.5461,53.5533,53.358,53.358,88100.0
2011-03-08 12:50:00,73.75,73.8,73.68,73.7,33000.0,53.3508,53.3869,53.3001,53.3146,33000.0
2011-03-08 13:00:00,73.7,73.76,73.68,73.69,23700.0,53.3146,53.358,53.3001,53.3074,23700.0
2011-03-08 13:10:00,73.68,73.69,73.63,73.67,18600.0,53.3001,53.3074,53.264,53.2929,18600.0
2011-03-08 13:20:00,73.68,73.78,73.68,73.74,22600.0,53.3001,53.3725,53.3001,53.3435,22600.0
2011-03-08 13:30:00,73.73,73.78,73.71,73.76,33200.0,53.3363,53.3725,53.3218,53.358,33200.0
2011-03-08 13:40:00,73.76,73.78,73.61,73.68,36300.0,53.358,53.3725,53.2495,53.3001,36300.0
2011-03-08 13:50:00,73.69,73.72,73.66,73.66,20600.0,53.3074,53.3291,53.2857,53.2857,20600.0
2011-03-08 14:00:00,73.67,73.72,73.53,73.56,55900.0,53.2929,53.3291,53.1916,53.2133,55900.0
2011-03-08 14:10:00,73.57,73.59,73.48,73.59,30100.0,53.2206,53.235,53.1554,53.235,30100.0
2011-03-08 14:20:00,73.59,73.65,73.57,73.58,58200.0,53.235,53.2784,53.2206,53.2278,58200.0
2011-03-08 14:30:00,73.58,73.64,73.49,73.61,53800.0,53.2278,53.2712,53.1627,53.2495,53800.0
2011-03-08 14:40:00,73.62,73.78,73.6,73.78,34600.0,53.2567,53.3725,53.2423,53.3725,34600.0
2011-03-08 14:50:00,73.78,73.78,73.7,73.75,31000.0,53.3725,53.3725,53.3146,53.3508,31000.0
2011-03-08 15:00:00,73.74,73.75,73.66,73.73,53200.0,53.3435,53.3508,53.2857,53.3363,53200.0
2011-03-08 15:10:00,73.72,73.86,73.68,73.84,63100.0,53.3291,53.4303,53.3001,53.4159,63100.0
2011-03-08 15:20:00,73.83,73.86,73.76,73.76,71500.0,53.4086,53.4303,53.358,53.358,71500.0
2011-03-08 15:30:00,73.76,73.83,73.74,73.78,91200.0,53.358,53.4086,53.3435,53.3725,91200.0
2011-03-08 15:40:00,73.78,73.88,73.71,73.74,88700.0,53.3725,53.4448,53.3218,53.3435,88700.0
2011-03-08 15:50:00,73.74,73.76,73.62,73.62,126300.0,53.3435,53.358,53.2567,53.2567,126300.0
2011-03-09 09:30:00,73.67,73.67,73.12,73.14,133400.0,53.2929,53.2929,52.895,52.9095,133400.0
2011-03-09 09:40:00,73.18,73.4,73.12,73.37,58800.0,52.9384,53.0976,52.895,53.0759,58800.0
2011-03-09 09:50:00,73.38,73.52,73.29,73.42,33000.0,53.0831,53.1844,53.018,53.112,33000.0
2011-03-09 10:00:00,73.42,73.44,73.2,73.34,66600.0,53.112,53.1265,52.9529,53.0542,66600.0
2011-03-09 10:10:00,73.33,73.46,73.26,73.44,39100.0,53.0469,53.141,52.9963,53.1265,39100.0
2011-03-09 10:20:00,73.45,73.57,73.37,73.44,42200.0,53.1337,53.2206,53.0759,53.1265,42200.0
2011-03-09 10:30:00,73.44,73.54,73.39,73.4,51500.0,53.1265,53.1989,53.0903,53.0976,51500.0
2011-03-09 10:40:00,73.4,73.43,73.26,73.26,48600.0,53.0976,53.1193,52.9963,52.9963,48600.0
2011-03-09 10:50:00,73.27,73.27,73.08,73.15,61200.0,53.0035,53.0035,52.8661,52.9167,61200.0
2011-03-09 11:00:00,73.14,73.38,73.08,73.38,55800.0,52.9095,53.0831,52.8661,53.0831,55800.0
2011-03-09 11:10:00,73.37,73.44,73.36,73.42,36700.0,53.0759,53.1265,53.0686,53.112,36700.0
2011-03-09 11:20:00,73.41,73.62,73.41,73.57,43500.0,53.1048,53.2567,53.1048,53.2206,43500.0
2011-03-09 11:30:00,73.57,73.67,73.4,73.58,64300.0,53.2206,53.2929,53.0976,53.2278,64300.0
2011-03-09 11:40:00,73.61,73.75,73.55,73.62,36400.0,53.2495,53.3508,53.2061,53.2567,36400.0
2011-03-09 11:50:00,73.6,73.79,73.57,73.7,38400.0,53.2423,53.3797,53.2206,53.3146,38400.0
2011-03-09 12:00:00,73.71,73.91,73.69,73.8,45100.0,53.3218,53.4665,53.3074,53.3869,45100.0
2011-03-09 12:10:00,73.82,73.85,73.73,73.74,27000.0,53.4014,53.4231,53.3363,53.3435,27000.0
2011-03-09 12:20:00,73.75,73.82,73.61,73.65,27800.0,53.3508,53.4014,53.2495,53.2784,27800.0
2011-03-09 12:30:00,73.64,73.72,73.56,73.72,15500.0,53.2712,53.3291,53.2133,53.3291,15500.0
2011-03-09 12:40:00,73.72,73.77,73.64,73.76,32000.0,53.3291,53.3652,53.2712,53.358,32000.0
2011-03-09 12:50:00,73.77,73.84,73.63,73.66,38900.0,53.3652,53.4159,53.264,53.2857,38900.0
2011-03-09 13:00:00,73.65,73.7,73.56,73.61,25600.0,53.2784,53.3146,53.2133,53.2495,25600.0
2011-03-09 13:10:00,73.63,73.69,73.6,73.68,16800.0,53.264,53.3074,53.2423,53.3001,16800.0
2011-03-09 13:20:00,73.67,73.82,73.66,73.8,33100.0,53.2929,53.4014,53.2857,53.3869,33100.0
2011-03-09 13:30:00,73.8,73.81,73.65,73.72,26900.0,53.3869,53.3942,53.2784,53.3291,26900.0
2011-03-09 13:40:00,73.71,73.75,73.65,73.73,16400.0,53.3218,53.3508,53.2784,53.3363,16400.0
2011-03-09 13:50:00,73.71,73.73,73.62,73.69,14600.0,53.3218,53.3363,53.2567,53.3074,14600.0
2011-03-09 14:00:00,73.68,73.79,73.67,73.76,23000.0,53.3001,53.3797,53.2929,53.358,23000.0
2011-03-09 14:10:00,73.77,73.96,73.76,73.87,40500.0,53.3652,53.5027,53.358,53.4376,40500.0
2011-03-09 14:20:00,73.87,73.91,73.78,73.83,20800.0,53.4376,53.4665,53.3725,53.4086,20800.0
2011-03-09 14:30:00,73.82,73.83,73.68,73.72,16700.0,53.4014,53.4086,53.3001,53.3291,16700.0
2011-03-09 14:40:00,73.72,73.87,73.71,73.83,21100.0,53.3291,53.4376,53.3218,53.4086,21100.0
2011-03-09 14:50:00,73.82,74.07,73.82,74.04,65200.0,53.4014,53.5823,53.4014,53.5606,65200.0
2011-03-09 15:00:00,74.05,74.15,74.0,74.15,80100.0,53.5678,53.6401,53.5316,53.6401,80100.0
2011-03-09 15:10:00,74.14,74.25,74.11,74.25,102800.0,53.6329,53.7125,53.6112,53.7125,102800.0
2011-03-09 15:20:00,74.24,74.25,74.17,74.2,68300.0,53.7052,53.7125,53.6546,53.6763,68300.0
2011-03-09 15:30:00,74.19,74.2,74.04,74.07,49200.0,53.6691,53.6763,53.5606,53.5823,49200.0
2011-03-09 15:40:00,74.06,74.15,74.06,74.12,70100.0,53.575,53.6401,53.575,53.6184,70100.0
2011-03-09 15:50:00,74.13,74.19,74.04,74.15,138200.0,53.6257,53.6691,53.5606,53.6401,138200.0
2011-03-10 09:30:00,73.51,73.68,73.3,73.55,108600.0,53.1772,53.3001,53.0252,53.2061,108600.0
2011-03-10 09:40:00,73.56,73.56,73.3,73.48,66300.0,53.2133,53.2133,53.0252,53.1554,66300.0
2011-03-10 09:50:00,73.44,73.51,73.34,73.42,87200.0,53.1265,53.1772,53.0542,53.112,87200.0
2011-03-10 10:00:00,73.42,73.44,73.16,73.18,110700.0,53.112,53.1265,52.924,52.9384,110700.0
2011-03-10 10:10:00,73.18,73.32,73.12,73.29,74100.0,52.9384,53.0397,52.895,53.018,74100.0
2011-03-10 10:20:00,73.29,73.37,73.24,73.32,70000.0,53.018,53.0759,52.9818,53.0397,70000.0
2011-03-10 10:30:00,73.33,73.37,73.23,73.35,91300.0,53.0469,53.0759,52.9746,53.0614,91300.0
2011-03-10 10:40:00,73.36,73.54,73.31,73.49,67900.0,53.0686,53.1989,53.0325,53.1627,67900.0
2011-03-10 10:50:00,73.48,73.54,73.42,73.45,72000.0,53.1554,53.1989,53.112,53.1337,72000.0
2011-03-10 11:00:00,73.46,73.52,73.37,73.41,43400.0,53.141,53.1844,53.0759,53.1048,43400.0
2011-03-10 11:10:00,73.4,73.54,73.37,73.51,51600.0,53.0976,53.1989,53.0759,53.1772,51600.0
2011-03-10 11:20:00,73.51,73.61,73.48,73.55,57900.0,53.1772,53.2495,53.1554,53.2061,57900.0
2011-03-10 11:30:00,73.54,73.65,73.48,73.61,42300.0,53.1989,53.2784,53.1554,53.2495,42300.0
2011-03-10 11:40:00,73.61,73.61,73.47,73.52,54200.0,53.2495,53.2495,53.1482,53.1844,54200.0
2011-03-10 11:50:00,73.52,73.62,73.5,73.55,32800.0,53.1844,53.2567,53.1699,53.2061,32800.0
2011-03-10 12:00:00,73.55,73.6,73.43,73.45,49200.0,53.2061,53.2423,53.1193,53.1337,49200.0
2011-03-10 12:10:00,73.45,73.56,73.43,73.51,53900.0,53.1337,53.2133,53.1193,53.1772,53900.0
2011-03-10 12:20:00,73.5,73.61,73.46,73.51,37700.0,53.1699,53.2495,53.141,53.1772,37700.0
2011-03-10 12:30:00,73.52,73.63,73.49,73.62,40100.0,53.1844,53.264,53.1627,53.2567,40100.0
2011-03-10 12:40:00,73.62,73.62,73.5,73.53,34400.0,53.2567,53.2567,53.1699,53.1916,34400.0
2011-03-10 12:50:00,73.53,73.87,73.52,73.87,65600.0,53.1916,53.4376,53.1844,53.4376,65600.0
2011-03-10 13:00:00,73.84,73.99,73.79,73.98,89500.0,53.4159,53.5244,53.3797,53.5171,89500.0
2011-03-10 13:10:00,73.98,74.17,73.97,74.11,96200.0,53.5171,53.6546,53.5099,53.6112,96200.0
2011-03-10 13:20:00,74.1,74.1,73.68,73.68,73500.0,53.604,53.604,53.3001,53.3001,73500.0
2011-03-10 13:30:00,73.69,73.7,73.36,73.36,91800.0,53.3074,53.3146,53.0686,53.0686,91800.0
2011-03-10 13:40:00,73.36,73.57,73.35,73.51,42900.0,53.0686,53.2206,53.0614,53.1772,42900.0
2011-03-10 13:50:00,73.51,73.54,73.38,73.44,27700.0,53.1772,53.1989,53.0831,53.1265,27700.0
2011-03-10 14:00:00,73.44,73.49,73.37,73.48,23100.0,53.1265,53.1627,53.0759,53.1554,23100.0
2011-03-10 14:10:00,73.47,73.54,73.38,73.53,28900.0,53.1482,53.1989,53.0831,53.1916,28900.0
2011-03-10 14:20:00,73.52,73.56,73.46,73.47,22500.0,53.1844,53.2133,53.141,53.1482,22500.0
2011-03-10 14:30:00,73.47,73.72,73.47,73.66,38200.0,53.1482,53.3291,53.1482,53.2857,38200.0
2011-03-10 14:40:00,73.66,73.68,73.6,73.67,25200.0,53.2857,53.3001,53.2423,53.2929,25200.0
2011-03-10 14:50:00,73.67,73.78,73.66,73.76,41600.0,53.2929,53.3725,53.2857,53.358,41600.0
2011-03-10 15:00:00,73.75,73.78,73.56,73.61,37400.0,53.3508,53.3725,53.2133,53.2495,37400.0
2011-03-10 15:10:00,73.61,73.61,73.39,73.41,33900.0,53.2495,53.2495,53.0903,53.1048,33900.0
2011-03-10 15:20:00,73.41,73.52,73.39,73.43,24500.0,53.1048,53.1844,53.0903,53.1193,24500.0
2011-03-10 15:30:00,73.43,73.52,73.36,73.5,34800.0,53.1193,53.1844,53.0686,53.1699,34800.0
2011-03-10 15:40:00,73.5,73.63,73.49,73.53,70400.0,53.1699,53.264,53.1627,53.1916,70400.0
2011-03-10 15:50:00,73.51,73.58,73.36,73.42,95100.0,53.1772,53.2278,53.0686,53.112,95100.0
2011-03-11 09:30:00,73.09,73.62,73.09,73.53,71800.0,52.8733,53.2567,52.8733,53.1916,71800.0
2011-03-11 09:40:00,73.52,73.57,73.0,73.01,61100.0,53.1844,53.2206,52.8082,52.8154,61100.0
2011-03-11 09:50:00,73.0,73.15,72.62,73.06,48900.0,52.8082,52.9167,52.5333,52.8516,48900.0
2011-03-11 10:00:00,73.09,73.09,72.73,72.95,34800.0,52.8733,52.8733,52.6129,52.772,34800.0
2011-03-11 10:10:00,72.95,73.2,72.88,73.12,38000.0,52.772,52.9529,52.7214,52.895,38000.0
2011-03-11 10:20:00,73.14,73.17,72.88,72.9,52500.0,52.9095,52.9312,52.7214,52.7359,52500.0
2011-03-11 10:30:00,72.9,73.06,72.9,72.99,61000.0,52.7359,52.8516,52.7359,52.801,61000.0
2011-03-11 10:40:00,72.99,73.05,72.89,73.03,31900.0,52.801,52.8444,52.7286,52.8299,31900.0
2011-03-11 10:50:00,73.04,73.04,72.89,72.99,24900.0,52.8372,52.8372,52.7286,52.801,24900.0
2011-03-11 11:00:00,72.99,73.07,72.89,72.9,29900.0,52.801,52.8589,52.7286,52.7359,29900.0
2011-03-11 11:10:00,72.89,72.98,72.8,72.81,19200.0,52.7286,52.7937,52.6635,52.6708,19200.0
2011-03-11 11:20:00,72.82,73.03,72.82,72.98,29700.0,52.678,52.8299,52.678,52.7937,29700.0
2011-03-11 11:30:00,72.99,73.09,72.98,73.06,23800.0,52.801,52.8733,52.7937,52.8516,23800.0
2011-03-11 11:40:00,73.03,73.21,72.99,73.2,54600.0,52.8299,52.9601,52.801,52.9529,54600.0
2011-03-11 11:50:00,73.19,73.26,73.07,73.08,57400.0,52.9457,52.9963,52.8589,52.8661,57400.0
2011-03-11 12:00:00,73.09,73.19,73.07,73.12,41800.0,52.8733,52.9457,52.8589,52.895,41800.0
2011-03-11 12:10:00,73.12,73.3,73.09,73.29,51000.0,52.895,53.0252,52.8733,53.018,51000.0
2011-03-11 12:20:00,73.3,73.31,73.11,73.12,41000.0,53.0252,53.0325,52.8878,52.895,41000.0
2011-03-11 12:30:00,73.12,73.19,73.05,73.07,30900.0,52.895,52.9457,52.8444,52.8589,30900.0
2011-03-11 12:40:00,73.07,73.1,73.03,73.04,38300.0,52.8589,52.8806,52.8299,52.8372,38300.0
2011-03-11 12:50:00,73.05,73.12,73.02,73.07,36800.0,52.8444,52.895,52.8227,52.8589,36800.0
2011-03-11 13:00:00,73.06,73.09,72.97,72.99,29300.0,52.8516,52.8733,52.7865,52.801,29300.0
2011-03-11 13:10:00,72.98,73.0,72.86,72.88,44700.0,52.7937,52.8082,52.7069,52.7214,44700.0
2011-03-11 13:20:00,72.89,72.89,72.82,72.84,26100.0,52.7286,52.7286,52.678,52.6925,26100.0
2011-03-11 13:30:00,72.83,72.85,72.77,72.77,26200.0,52.6852,52.6997,52.6418,52.6418,26200.0
2011-03-11 13:40:00,72.77,72.87,72.75,72.82,44300.0,52.6418,52.7142,52.6274,52.678,44300.0
2011-03-11 13:50:00,72.82,72.86,72.77,72.79,37800.0,52.678,52.7069,52.6418,52.6563,37800.0
2011-03-11 14:00:00,72.8,72.83,72.72,72.72,28800.0,52.6635,52.6852,52.6057,52.6057,28800.0
2011-03-11 14:10:00,72.73,72.85,72.72,72.85,33700.0,52.6129,52.6997,52.6057,52.6997,33700.0
2011-03-11 14:20:00,72.85,72.85,72.72,72.72,37400.0,52.6997,52.6997,52.6057,52.6057,37400.0
2011-03-11 14:30:00,72.72,72.77,72.6,72.64,56800.0,52.6057,52.6418,52.5189,52.5478,56800.0
2011-03-11 14:40:00,72.65,72.73,72.62,72.66,44600.0,52.555,52.6129,52.5333,52.5623,44600.0
2011-03-11 14:50:00,72.68,72.71,72.64,72.65,23200.0,52.5767,52.5984,52.5478,52.555,23200.0
2011-03-11 15:00:00,72.66,72.8,72.65,72.76,48300.0,52.5623,52.6635,52.555,52.6346,48300.0
2011-03-11 15:10:00,72.77,72.86,72.75,72.81,46500.0,52.6418,52.7069,52.6274,52.6708,46500.0
2011-03-11 15:20:00,72.82,72.88,72.78,72.84,44000.0,52.678,52.7214,52.6491,52.6925,44000.0
2011-03-11 15:30:00,72.84,72.88,72.63,72.68,95900.0,52.6925,52.7214,52.5406,52.5767,95900.0
2011-03-11 15:40:00,72.69,72.8,72.64,72.68,110000.0,52.584,52.6635,52.5478,52.5767,110000.0
2011-03-11 15:50:00,72.68,72.69,72.54,72.55,200600.0,52.5767,52.584,52.4755,52.4827,200600.0
2011-03-14 09:30:00,72.25,72.47,72.03,72.21,103300.0,52.2657,52.4248,52.1065,52.2367,103300.0
2011-03-14 09:40:00,72.19,72.3,72.0,72.13,87900.0,52.2223,52.3018,52.0848,52.1789,87900.0
2011-03-14 09:50:00,72.12,72.14,71.94,71.94,71000.0,52.1716,52.1861,52.0414,52.0414,71000.0
2011-03-14 10:00:00,71.98,72.17,71.94,72.04,81000.0,52.0703,52.2078,52.0414,52.1138,81000.0
2011-03-14 10:10:00,72.02,72.11,71.94,71.95,61600.0,52.0993,52.1644,52.0414,52.0486,61600.0
2011-03-14 10:20:00,71.94,72.08,71.91,71.95,54200.0,52.0414,52.1427,52.0197,52.0486,54200.0
2011-03-14 10:30:00,71.95,71.95,71.65,71.74,80700.0,52.0486,52.0486,51.8316,51.8967,80700.0
2011-03-14 10:40:00,71.74,71.77,71.65,71.76,51100.0,51.8967,51.9184,51.8316,51.9112,51100.0
2011-03-14 10:50:00,71.76,71.83,71.6,71.61,57700.0,51.9112,51.9618,51.7955,51.8027,57700.0
2011-03-14 11:00:00,71.6,71.8,71.58,71.73,55800.0,51.7955,51.9401,51.781,51.8895,55800.0
2011-03-14 11:10:00,71.73,71.77,71.54,71.71,67900.0,51.8895,51.9184,51.7521,51.875,67900.0
2011-03-14 11:20:00,71.7,71.7,71.6,71.61,39700.0,51.8678,51.8678,51.7955,51.8027,39700.0
2011-03-14 11:30:00,71.61,71.68,71.57,71.64,41500.0,51.8027,51.8533,51.7738,51.8244,41500.0
2011-03-14 11:40:00,71.64,71.69,71.6,71.62,30100.0,51.8244,51.8606,51.7955,51.8099,30100.0
2011-03-14 11:50:00,71.62,71.72,71.57,71.68,42000.0,51.8099,51.8823,51.7738,51.8533,42000.0
2011-03-14 12:00:00,71.7,71.73,71.57,71.62,28000.0,51.8678,51.8895,51.7738,51.8099,28000.0
2011-03-14 12:10:00,71.62,71.67,71.55,71.65,28600.0,51.8099,51.8461,51.7593,51.8316,28600.0
2011-03-14 12:20:00,71.66,71.7,71.55,71.57,32100.0,51.8389,51.8678,51.7593,51.7738,32100.0
2011-03-14 12:30:00,71.57,71.68,71.57,71.62,28100.0,51.7738,51.8533,51.7738,51.8099,28100.0
2011-03-14 12:40:00,71.61,71.69,71.57,71.66,26000.0,51.8027,51.8606,51.7738,51.8389,26000.0
2011-03-14 12:50:00,71.65,71.81,71.62,71.81,30900.0,51.8316,51.9474,51.8099,51.9474,30900.0
2011-03-14 13:00:00,71.81,71.99,71.81,71.96,33300.0,51.9474,52.0776,51.9474,52.0559,33300.0
2011-03-14 13:10:00,71.96,72.08,71.95,72.03,30000.0,52.0559,52.1427,52.0486,52.1065,30000.0
2011-03-14 13:20:00,72.03,72.03,71.86,71.86,26800.0,52.1065,52.1065,51.9835,51.9835,26800.0
2011-03-14 13:30:00,71.86,71.88,71.74,71.75,26100.0,51.9835,51.998,51.8967,51.904,26100.0
2011-03-14 13:40:00,71.73,71.87,71.7,71.84,20100.0,51.8895,51.9908,51.8678,51.9691,20100.0
2011-03-14 13:50:00,71.83,71.97,71.82,71.86,13600.0,51.9618,52.0631,51.9546,51.9835,13600.0
2011-03-14 14:00:00,71.87,72.03,71.83,71.99,21000.0,51.9908,52.1065,51.9618,52.0776,21000.0
2011-03-14 14:10:00,71.99,72.03,71.94,71.99,23500.0,52.0776,52.1065,52.0414,52.0776,23500.0
2011-03-14 14:20:00,71.99,72.14,71.98,72.08,34300.0,52.0776,52.1861,52.0703,52.1427,34300.0
2011-03-14 14:30:00,72.09,72.09,71.82,71.82,52100.0,52.1499,52.1499,51.9546,51.9546,52100.0
2011-03-14 14:40:00,71.83,71.9,71.8,71.9,32800.0,51.9618,52.0125,51.9401,52.0125,32800.0
2011-03-14 14:50:00,71.9,71.91,71.75,71.76,28600.0,52.0125,52.0197,51.904,51.9112,28600.0
2011-03-14 15:00:00,71.77,71.89,71.76,71.83,41000.0,51.9184,52.0052,51.9112,51.9618,41000.0
2011-03-14 15:10:00,71.84,72.02,71.83,71.85,57700.0,51.9691,52.0993,51.9618,51.9763,57700.0
2011-03-14 15:20:00,71.85,71.87,71.73,71.74,80600.0,51.9763,51.9908,51.8895,51.8967,80600.0
2011-03-14 15:30:00,71.74,71.79,71.7,71.71,84400.0,51.8967,51.9329,51.8678,51.875,84400.0
2011-03-14 15:40:00,71.7,71.93,71.7,71.84,179500.0,51.8678,52.0342,51.8678,51.9691,179500.0
2011-03-14 15:50:00,71.83,71.95,71.76,71.82,139500.0,51.9618,52.0486,51.9112,51.9546,139500.0
2011-03-15 09:30:00,70.86,71.74,70.66,71.48,179200.0,51.2601,51.8967,51.1155,51.7086,179200.0
2011-03-15 09:40:00,71.45,71.7,71.29,71.47,62500.0,51.6869,51.8678,51.5712,51.7014,62500.0
2011-03-15 09:50:00,71.49,71.52,71.05,71.14,46400.0,51.7159,51.7376,51.3976,51.4627,46400.0
2011-03-15 10:00:00,71.11,71.27,70.98,71.01,81600.0,51.441,51.5567,51.3469,51.3686,81600.0
2011-03-15 10:10:00,71.02,71.24,71.0,71.06,85200.0,51.3759,51.535,51.3614,51.4048,85200.0
2011-03-15 10:20:00,71.07,71.21,71.03,71.16,66400.0,51.4121,51.5133,51.3831,51.4772,66400.0
2011-03-15 10:30:00,71.16,71.25,71.09,71.2,53100.0,51.4772,51.5423,51.4265,51.5061,53100.0
2011-03-15 10:40:00,71.19,71.37,71.18,71.29,51000.0,51.4989,51.6291,51.4916,51.5712,51000.0
2011-03-15 10:50:00,71.28,71.48,71.2,71.45,83400.0,51.564,51.7086,51.5061,51.6869,83400.0
2011-03-15 11:00:00,71.44,71.54,71.35,71.4,68000.0,51.6797,51.7521,51.6146,51.6508,68000.0
2011-03-15 11:10:00,71.4,71.48,71.37,71.44,28200.0,51.6508,51.7086,51.6291,51.6797,28200.0
2011-03-15 11:20:00,71.47,71.55,71.43,71.55,35100.0,51.7014,51.7593,51.6725,51.7593,35100.0
2011-03-15 11:30:00,71.51,71.56,71.4,71.48,82800.0,51.7303,51.7665,51.6508,51.7086,82800.0
2011-03-15 11:40:00,71.47,71.5,71.34,71.37,34800.0,51.7014,51.7231,51.6074,51.6291,34800.0
2011-03-15 11:50:00,71.35,71.56,71.28,71.56,37700.0,51.6146,51.7665,51.564,51.7665,37700.0
2011-03-15 12:00:00,71.56,71.75,71.51,71.56,78500.0,51.7665,51.904,51.7303,51.7665,78500.0
2011-03-15 12:10:00,71.57,71.59,71.49,71.53,32500.0,51.7738,51.7882,51.7159,51.7448,32500.0
2011-03-15 12:20:00,71.53,71.66,71.5,71.64,29700.0,51.7448,51.8389,51.7231,51.8244,29700.0
2011-03-15 12:30:00,71.65,71.66,71.47,71.5,61800.0,51.8316,51.8389,51.7014,51.7231,61800.0
2011-03-15 12:40:00,71.5,71.5,71.18,71.3,44100.0,51.7231,51.7231,51.4916,51.5784,44100.0
2011-03-15 12:50:00,71.3,71.45,71.3,71.41,30800.0,51.5784,51.6869,51.5784,51.658,30800.0
2011-03-15 13:00:00,71.4,71.48,71.36,71.42,29700.0,51.6508,51.7086,51.6218,51.6652,29700.0
2011-03-15 13:10:00,71.39,71.48,71.34,71.38,28400.0,51.6435,51.7086,51.6074,51.6363,28400.0
2011-03-15 13:20:00,71.37,71.48,71.37,71.46,20600.0,51.6291,51.7086,51.6291,51.6942,20600.0
2011-03-15 13:30:00,71.46,71.6,71.45,71.59,34200.0,51.6942,51.7955,51.6869,51.7882,34200.0
2011-03-15 13:40:00,71.59,71.63,71.48,71.53,48900.0,51.7882,51.8172,51.7086,51.7448,48900.0
2011-03-15 13:50:00,71.54,71.65,71.54,71.63,20300.0,51.7521,51.8316,51.7521,51.8172,20300.0
2011-03-15 14:00:00,71.64,71.68,71.59,71.6,26300.0,51.8244,51.8533,51.7882,51.7955,26300.0
2011-03-15 14:10:00,71.59,71.69,71.41,71.42,39300.0,51.7882,51.8606,51.658,51.6652,39300.0
2011-03-15 14:20:00,71.43,71.83,71.43,71.73,61000.0,51.6725,51.9618,51.6725,51.8895,61000.0
2011-03-15 14:30:00,71.74,71.78,71.65,71.66,33400.0,51.8967,51.9257,51.8316,51.8389,33400.0
2011-03-15 14:40:00,71.66,71.85,71.63,71.79,40400.0,51.8389,51.9763,51.8172,51.9329,40400.0
2011-03-15 14:50:00,71.79,71.84,71.69,71.7,73500.0,51.9329,51.9691,51.8606,51.8678,73500.0
2011-03-15 15:00:00,71.7,71.85,71.7,71.77,31100.0,51.8678,51.9763,51.8678,51.9184,31100.0
2011-03-15 15:10:00,71.79,71.85,71.71,71.77,35800.0,51.9329,51.9763,51.875,51.9184,35800.0
2011-03-15 15:20:00,71.79,71.97,71.79,71.96,43900.0,51.9329,52.0631,51.9329,52.0559,43900.0
2011-03-15 15:30:00,71.96,71.97,71.78,71.81,73800.0,52.0559,52.0631,51.9257,51.9474,73800.0
2011-03-15 15:40:00,71.81,71.96,71.74,71.75,84100.0,51.9474,52.0559,51.8967,51.904,84100.0
2011-03-15 15:50:00,71.76,71.8,71.54,71.55,113000.0,51.9112,51.9401,51.7521,51.7593,113000.0
2011-03-16 09:30:00,71.14,71.19,70.69,70.72,169400.0,51.4627,51.4989,51.1372,51.1589,169400.0
2011-03-16 09:40:00,70.71,70.82,70.54,70.75,117500.0,51.1516,51.2312,51.0287,51.1806,117500.0
2011-03-16 09:50:00,70.75,70.98,70.67,70.71,62700.0,51.1806,51.3469,51.1227,51.1516,62700.0
2011-03-16 10:00:00,70.73,70.99,70.7,70.96,57600.0,51.1661,51.3542,51.1444,51.3325,57600.0
2011-03-16 10:10:00,71.0,71.01,70.79,70.94,62000.0,51.3614,51.3686,51.2095,51.318,62000.0
2011-03-16 10:20:00,70.93,70.99,70.86,70.93,44000.0,51.3108,51.3542,51.2601,51.3108,44000.0
2011-03-16 10:30:00,70.91,71.12,70.91,71.12,45900.0,51.2963,51.4482,51.2963,51.4482,45900.0
2011-03-16 10:40:00,71.11,71.19,70.92,71.08,94200.0,51.441,51.4989,51.3035,51.4193,94200.0
2011-03-16 10:50:00,71.09,71.14,70.88,70.88,71500.0,51.4265,51.4627,51.2746,51.2746,71500.0
2011-03-16 11:00:00,70.9,70.93,70.31,70.65,163800.0,51.2891,51.3108,50.8623,51.1082,163800.0
2011-03-16 11:10:00,70.7,70.75,70.52,70.69,71300.0,51.1444,51.1806,51.0142,51.1372,71300.0
2011-03-16 11:20:00,70.67,70.69,70.47,70.58,56800.0,51.1227,51.1372,50.978,51.0576,56800.0
2011-03-16 11:30:00,70.61,70.75,70.53,70.58,67800.0,51.0793,51.1806,51.0214,51.0576,67800.0
2011-03-16 11:40:00,70.58,70.6,70.38,70.48,97400.0,51.0576,51.0721,50.9129,50.9852,97400.0
2011-03-16 11:50:00,70.46,70.46,70.17,70.28,164900.0,50.9708,50.9708,50.761,50.8406,164900.0
2011-03-16 12:00:00,70.28,70.29,69.95,70.06,178100.0,50.8406,50.8478,50.6018,50.6814,178100.0
2011-03-16 12:10:00,70.1,70.2,70.0,70.1,122200.0,50.7104,50.7827,50.638,50.7104,122200.0
2011-03-16 12:20:00,70.09,70.24,70.08,70.2,44200.0,50.7031,50.8116,50.6959,50.7827,44200.0
2011-03-16 12:30:00,70.2,70.21,70.05,70.06,67500.0,50.7827,50.7899,50.6742,50.6814,67500.0
2011-03-16 12:40:00,70.07,70.2,70.03,70.12,76700.0,50.6887,50.7827,50.6597,50.7248,76700.0
2011-03-16 12:50:00,70.12,70.22,70.11,70.2,31900.0,50.7248,50.7972,50.7176,50.7827,31900.0
2011-03-16 13:00:00,70.21,70.27,70.15,70.16,71900.0,50.7899,50.8333,50.7465,50.7538,71900.0
2011-03-16 13:10:00,70.15,70.18,70.05,70.16,53000.0,50.7465,50.7682,50.6742,50.7538,53000.0
2011-03-16 13:20:00,70.16,70.19,70.07,70.18,38400.0,50.7538,50.7755,50.6887,50.7682,38400.0
2011-03-16 13:30:00,70.18,70.18,70.05,70.11,57300.0,50.7682,50.7682,50.6742,50.7176,57300.0
2011-03-16 13:40:00,70.1,70.12,70.03,70.1,43500.0,50.7104,50.7248,50.6597,50.7104,43500.0
2011-03-16 13:50:00,70.11,70.18,70.06,70.06,35000.0,50.7176,50.7682,50.6814,50.6814,35000.0
2011-03-16 14:00:00,70.08,70.08,69.92,69.93,75200.0,50.6959,50.6959,50.5801,50.5874,75200.0
2011-03-16 14:10:00,69.95,69.98,69.55,69.56,178700.0,50.6018,50.6235,50.3125,50.3197,178700.0
2011-03-16 14:20:00,69.57,69.77,69.54,69.75,123900.0,50.327,50.4716,50.3053,50.4572,123900.0
2011-03-16 14:30:00,69.73,69.96,69.7,69.96,72600.0,50.4427,50.6091,50.421,50.6091,72600.0
2011-03-16 14:40:00,69.97,70.17,69.92,70.02,85000.0,50.6163,50.761,50.5801,50.6525,85000.0
2011-03-16 14:50:00,70.02,70.15,69.93,70.05,115600.0,50.6525,50.7465,50.5874,50.6742,115600.0
2011-03-16 15:00:00,70.07,70.18,69.95,70.01,71000.0,50.6887,50.7682,50.6018,50.6452,71000.0
2011-03-16 15:10:00,70.01,70.07,69.86,69.98,98400.0,50.6452,50.6887,50.5367,50.6235,98400.0
2011-03-16 15:20:00,70.0,70.03,69.71,69.82,151200.0,50.638,50.6597,50.4282,50.5078,151200.0
2011-03-16 15:30:00,69.81,69.94,69.73,69.82,97600.0,50.5006,50.5946,50.4427,50.5078,97600.0
2011-03-16 15:40:00,69.8,70.05,69.8,70.0,141800.0,50.4933,50.6742,50.4933,50.638,141800.0
2011-03-16 15:50:00,70.0,70.0,69.7,69.75,264500.0,50.638,50.638,50.421,50.4572,264500.0
2011-03-17 09:30:00,70.46,70.52,70.08,70.21,83300.0,50.9708,51.0142,50.6959,50.7899,83300.0
2011-03-17 09:40:00,70.22,70.33,70.1,70.2,44700.0,50.7972,50.8767,50.7104,50.7827,44700.0
2011-03-17 09:50:00,70.21,70.75,70.19,70.7,87700.0,50.7899,51.1806,50.7755,51.1444,87700.0
2011-03-17 10:00:00,70.71,70.82,70.49,70.67,94200.0,51.1516,51.2312,50.9925,51.1227,94200.0
2011-03-17 10:10:00,70.66,70.84,70.55,70.82,55700.0,51.1155,51.2457,51.0359,51.2312,55700.0
2011-03-17 10:20:00,70.83,70.87,70.69,70.86,78500.0,51.2384,51.2674,51.1372,51.2601,78500.0
2011-03-17 10:30:00,70.86,70.99,70.8,70.83,82400.0,51.2601,51.3542,51.2167,51.2384,82400.0
2011-03-17 10:40:00,70.81,70.83,70.59,70.61,35800.0,51.224,51.2384,51.0648,51.0793,35800.0
2011-03-17 10:50:00,70.62,70.77,70.6,70.75,28200.0,51.0865,51.195,51.0721,51.1806,28200.0
2011-03-17 11:00:00,70.73,70.78,70.71,70.72,34100.0,51.1661,51.2023,51.1516,51.1589,34100.0
2011-03-17 11:10:00,70.73,70.75,70.59,70.65,48800.0,51.1661,51.1806,51.0648,51.1082,48800.0
2011-03-17 11:20:00,70.65,70.74,70.51,70.6,44500.0,51.1082,51.1733,51.0069,51.0721,44500.0
2011-03-17 11:30:00,70.59,70.78,70.54,70.78,30000.0,51.0648,51.2023,51.0287,51.2023,30000.0
2011-03-17 11:40:00,70.78,70.81,70.62,70.67,29000.0,51.2023,51.224,51.0865,51.1227,29000.0
2011-03-17 11:50:00,70.67,70.77,70.57,70.58,47700.0,51.1227,51.195,51.0504,51.0576,47700.0
2011-03-17 12:00:00,70.58,70.7,70.58,70.7,24400.0,51.0576,51.1444,51.0576,51.1444,24400.0
2011-03-17 12:10:00,70.7,70.81,70.67,70.73,21100.0,51.1444,51.224,51.1227,51.1661,21100.0
2011-03-17 12:20:00,70.72,70.83,70.71,70.82,23700.0,51.1589,51.2384,51.1516,51.2312,23700.0
2011-03-17 12:30:00,70.81,70.88,70.81,70.86,26000.0,51.224,51.2746,51.224,51.2601,26000.0
2011-03-17 12:40:00,70.87,70.88,70.77,70.78,23300.0,51.2674,51.2746,51.195,51.2023,23300.0
2011-03-17 12:50:00,70.78,70.85,70.75,70.78,23200.0,51.2023,51.2529,51.1806,51.2023,23200.0
2011-03-17 13:00:00,70.75,70.83,70.74,70.8,21600.0,51.1806,51.2384,51.1733,51.2167,21600.0
2011-03-17 13:10:00,70.81,70.98,70.81,70.89,32500.0,51.224,51.3469,51.224,51.2818,32500.0
2011-03-17 13:20:00,70.89,70.91,70.61,70.64,30600.0,51.2818,51.2963,51.0793,51.101,30600.0
2011-03-17 13:30:00,70.62,70.66,70.55,70.55,38200.0,51.0865,51.1155,51.0359,51.0359,38200.0
2011-03-17 13:40:00,70.55,70.55,70.35,70.38,41300.0,51.0359,51.0359,50.8912,50.9129,41300.0
2011-03-17 13:50:00,70.38,70.38,70.2,70.36,49200.0,50.9129,50.9129,50.7827,50.8984,49200.0
2011-03-17 14:00:00,70.36,70.42,70.23,70.24,36900.0,50.8984,50.9418,50.8044,50.8116,36900.0
2011-03-17 14:10:00,70.25,70.26,70.13,70.17,76200.0,50.8189,50.8261,50.7321,50.761,76200.0
2011-03-17 14:20:00,70.17,70.24,70.14,70.21,46200.0,50.761,50.8116,50.7393,50.7899,46200.0
2011-03-17 14:30:00,70.2,70.27,70.17,70.24,43500.0,50.7827,50.8333,50.761,50.8116,43500.0
2011-03-17 14:40:00,70.23,70.36,70.23,70.32,29100.0,50.8044,50.8984,50.8044,50.8695,29100.0
2011-03-17 14:50:00,70.31,70.44,70.27,70.41,39800.0,50.8623,50.9563,50.8333,50.9346,39800.0
2011-03-17 15:00:00,70.41,70.45,70.33,70.4,39500.0,50.9346,50.9635,50.8767,50.9274,39500.0
2011-03-17 15:10:00,70.4,70.4,70.31,70.33,54900.0,50.9274,50.9274,50.8623,50.8767,54900.0
2011-03-17 15:20:00,70.33,70.36,70.24,70.28,124400.0,50.8767,50.8984,50.8116,50.8406,124400.0
2011-03-17 15:30:00,70.28,70.46,70.23,70.46,89300.0,50.8406,50.9708,50.8044,50.9708,89300.0
2011-03-17 15:40:00,70.46,70.62,70.4,70.52,116700.0,50.9708,51.0865,50.9274,51.0142,116700.0
2011-03-17 15:50:00,70.53,70.53,70.36,70.45,210800.0,51.0214,51.0214,50.8984,50.9635,210800.0
2011-03-18 09:30:00,71.12,71.23,70.56,70.77,765000.0,51.4482,51.5278,51.0431,51.195,765000.0
2011-03-18 09:40:00,70.79,71.0,70.66,70.86,54500.0,51.2095,51.3614,51.1155,51.2601,54500.0
2011-03-18 09:50:00,70.87,71.14,70.86,71.06,59400.0,51.2674,51.4627,51.2601,51.4048,59400.0
2011-03-18 10:00:00,71.07,71.16,70.92,70.93,91000.0,51.4121,51.4772,51.3035,51.3108,91000.0
2011-03-18 10:10:00,70.93,70.94,70.64,70.91,61800.0,51.3108,51.318,51.101,51.2963,61800.0
2011-03-18 10:20:00,70.89,70.9,70.48,70.52,55600.0,51.2818,51.2891,50.9852,51.0142,55600.0
2011-03-18 10:30:00,70.53,70.73,70.51,70.68,39100.0,51.0214,51.1661,51.0069,51.1299,39100.0
2011-03-18 10:40:00,70.69,70.76,70.64,70.65,44700.0,51.1372,51.1878,51.101,51.1082,44700.0
2011-03-18 10:50:00,70.68,70.71,70.53,70.68,61400.0,51.1299,51.1516,51.0214,51.1299,61400.0
2011-03-18 11:00:00,70.68,70.78,70.67,70.74,44400.0,51.1299,51.2023,51.1227,51.1733,44400.0
2011-03-18 11:10:00,70.73,70.88,70.72,70.73,30500.0,51.1661,51.2746,51.1589,51.1661,30500.0
2011-03-18 11:20:00,70.73,70.73,70.47,70.49,46000.0,51.1661,51.1661,50.978,50.9925,46000.0
2011-03-18 11:30:00,70.49,70.75,70.48,70.66,34200.0,50.9925,51.1806,50.9852,51.1155,34200.0
2011-03-18 11:40:00,70.64,70.67,70.46,70.52,28600.0,51.101,51.1227,50.9708,51.0142,28600.0
2011-03-18 11:50:00,70.51,70.64,70.5,70.64,20400.0,51.0069,51.101,50.9997,51.101,20400.0
2011-03-18 12:00:00,70.64,70.72,70.62,70.7,20900.0,51.101,51.1589,51.0865,51.1444,20900.0
2011-03-18 12:10:00,70.71,70.73,70.61,70.71,29100.0,51.1516,51.1661,51.0793,51.1516,29100.0
2011-03-18 12:20:00,70.68,70.84,70.67,70.83,26100.0,51.1299,51.2457,51.1227,51.2384,26100.0
2011-03-18 12:30:00,70.83,70.87,70.74,70.77,16200.0,51.2384,51.2674,51.1733,51.195,16200.0
2011-03-18 12:40:00,70.79,70.79,70.62,70.67,30500.0,51.2095,51.2095,51.0865,51.1227,30500.0
2011-03-18 12:50:00,70.66,70.68,70.53,70.54,22000.0,51.1155,51.1299,51.0214,51.0287,22000.0
2011-03-18 13:00:00,70.55,70.58,70.53,70.57,20700.0,51.0359,51.0576,51.0214,51.0504,20700.0
2011-03-18 13:10:00,70.58,70.72,70.58,70.71,22000.0,51.0576,51.1589,51.0576,51.1516,22000.0
2011-03-18 13:20:00,70.69,70.7,70.6,70.67,17400.0,51.1372,51.1444,51.0721,51.1227,17400.0
2011-03-18 13:30:00,70.67,70.75,70.64,70.74,44100.0,51.1227,51.1806,51.101,51.1733,44100.0
2011-03-18 13:40:00,70.74,70.75,70.67,70.7,23400.0,51.1733,51.1806,51.1227,51.1444,23400.0
2011-03-18 13:50:00,70.7,70.74,70.58,70.58,25700.0,51.1444,51.1733,51.0576,51.0576,25700.0
2011-03-18 14:00:00,70.59,70.59,70.51,70.58,24000.0,51.0648,51.0648,51.0069,51.0576,24000.0
2011-03-18 14:10:00,70.59,70.59,70.39,70.44,125600.0,51.0648,51.0648,50.9201,50.9563,125600.0
2011-03-18 14:20:00,70.44,70.45,70.34,70.45,131600.0,50.9563,50.9635,50.884,50.9635,131600.0
2011-03-18 14:30:00,70.45,70.55,70.45,70.52,33700.0,50.9635,51.0359,50.9635,51.0142,33700.0
2011-03-18 14:40:00,70.52,70.52,70.35,70.4,95200.0,51.0142,51.0142,50.8912,50.9274,95200.0
2011-03-18 14:50:00,70.41,70.45,70.15,70.25,70100.0,50.9346,50.9635,50.7465,50.8189,70100.0
2011-03-18 15:00:00,70.25,70.35,70.23,70.29,31800.0,50.8189,50.8912,50.8044,50.8478,31800.0
2011-03-18 15:10:00,70.29,70.31,70.2,70.28,79300.0,50.8478,50.8623,50.7827,50.8406,79300.0
2011-03-18 15:20:00,70.28,70.34,70.23,70.26,73300.0,50.8406,50.884,50.8044,50.8261,73300.0
2011-03-18 15:30:00,70.26,70.42,70.26,70.4,122600.0,50.8261,50.9418,50.8261,50.9274,122600.0
2011-03-18 15:40:00,70.4,70.47,70.32,70.37,151700.0,50.9274,50.978,50.8695,50.9057,151700.0
2011-03-18 15:50:00,70.37,70.68,70.34,70.66,699500.0,50.9057,51.1299,50.884,51.1155,699500.0
2011-03-21 09:30:00,71.1,71.19,70.93,70.93,174700.0,51.4338,51.4989,51.3108,51.3108,174700.0
2011-03-21 09:40:00,70.95,71.1,70.75,70.97,154900.0,51.3252,51.4338,51.1806,51.3397,154900.0
2011-03-21 09:50:00,70.97,71.01,70.76,70.81,86000.0,51.3397,51.3686,51.1878,51.224,86000.0
2011-03-21 10:00:00,70.79,70.82,70.55,70.7,173500.0,51.2095,51.2312,51.0359,51.1444,173500.0
2011-03-21 10:10:00,70.7,70.71,70.58,70.66,90400.0,51.1444,51.1516,51.0576,51.1155,90400.0
2011-03-21 10:20:00,70.67,70.7,70.6,70.66,82900.0,51.1227,51.1444,51.0721,51.1155,82900.0
2011-03-21 10:30:00,70.65,70.67,70.49,70.62,129300.0,51.1082,51.1227,50.9925,51.0865,129300.0
2011-03-21 10:40:00,70.64,70.77,70.63,70.68,116800.0,51.101,51.195,51.0938,51.1299,116800.0
2011-03-21 10:50:00,70.69,70.7,70.4,70.41,159000.0,51.1372,51.1444,50.9274,50.9346,159000.0
2011-03-21 11:00:00,70.4,70.76,70.37,70.74,65100.0,50.9274,51.1878,50.9057,51.1733,65100.0
2011-03-21 11:10:00,70.74,70.77,70.72,70.75,42900.0,51.1733,51.195,51.1589,51.1806,42900.0
2011-03-21 11:20:00,70.73,70.78,70.67,70.67,35900.0,51.1661,51.2023,51.1227,51.1227,35900.0
2011-03-21 11:30:00,70.68,70.75,70.62,70.73,55100.0,51.1299,51.1806,51.0865,51.1661,55100.0
2011-03-21 11:40:00,70.75,70.88,70.75,70.88,59500.0,51.1806,51.2746,51.1806,51.2746,59500.0
2011-03-21 11:50:00,70.87,70.93,70.85,70.88,34300.0,51.2674,51.3108,51.2529,51.2746,34300.0
2011-03-21 12:00:00,70.87,70.98,70.85,70.94,38800.0,51.2674,51.3469,51.2529,51.318,38800.0
2011-03-21 12:10:00,70.95,70.96,70.89,70.95,30700.0,51.3252,51.3325,51.2818,51.3252,30700.0
2011-03-21 12:20:00,70.96,71.06,70.96,71.04,49600.0,51.3325,51.4048,51.3325,51.3904,49600.0
2011-03-21 12:30:00,71.03,71.05,70.99,71.0,53400.0,51.3831,51.3976,51.3542,51.3614,53400.0
2011-03-21 12:40:00,71.0,71.05,70.96,70.96,58800.0,51.3614,51.3976,51.3325,51.3325,58800.0
2011-03-21 12:50:00,70.95,71.05,70.95,71.05,37000.0,51.3252,51.3976,51.3252,51.3976,37000.0
2011-03-21 13:00:00,71.05,71.06,71.0,71.04,32300.0,51.3976,51.4048,51.3614,51.3904,32300.0
2011-03-21 13:10:00,71.04,71.04,70.91,70.94,28600.0,51.3904,51.3904,51.2963,51.318,28600.0
2011-03-21 13:20:00,70.94,70.94,70.83,70.9,25900.0,51.318,51.318,51.2384,51.2891,25900.0
2011-03-21 13:30:00,70.9,70.98,70.87,70.97,21200.0,51.2891,51.3469,51.2674,51.3397,21200.0
2011-03-21 13:40:00,70.96,71.02,70.88,70.89,38100.0,51.3325,51.3759,51.2746,51.2818,38100.0
2011-03-21 13:50:00,70.89,71.04,70.89,71.03,44400.0,51.2818,51.3904,51.2818,51.3831,44400.0
2011-03-21 14:00:00,71.04,71.08,70.99,71.03,27400.0,51.3904,51.4193,51.3542,51.3831,27400.0
2011-03-21 14:10:00,71.02,71.09,71.01,71.09,19600.0,51.3759,51.4265,51.3686,51.4265,19600.0
2011-03-21 14:20:00,71.08,71.09,71.01,71.03,23100.0,51.4193,51.4265,51.3686,51.3831,23100.0
2011-03-21 14:30:00,71.03,71.14,71.03,71.14,24600.0,51.3831,51.4627,51.3831,51.4627,24600.0
2011-03-21 14:40:00,71.15,71.16,71.11,71.14,23600.0,51.4699,51.4772,51.441,51.4627,23600.0
2011-03-21 14:50:00,71.15,71.17,71.08,71.09,21000.0,51.4699,51.4844,51.4193,51.4265,21000.0
2011-03-21 15:00:00,71.09,71.12,71.06,71.1,32800.0,51.4265,51.4482,51.4048,51.4338,32800.0
2011-03-21 15:10:00,71.1,71.12,71.05,71.05,32600.0,51.4338,51.4482,51.3976,51.3976,32600.0
2011-03-21 15:20:00,71.05,71.05,70.9,70.93,49900.0,51.3976,51.3976,51.2891,51.3108,49900.0
2011-03-21 15:30:00,70.94,70.99,70.94,70.94,39300.0,51.318,51.3542,51.318,51.318,39300.0
2011-03-21 15:40:00,70.95,70.97,70.88,70.94,56100.0,51.3252,51.3397,51.2746,51.318,56100.0
2011-03-21 15:50:00,70.94,71.05,70.94,71.04,130900.0,51.318,51.3976,51.318,51.3904,130900.0
2011-03-22 09:30:00,71.04,71.25,70.97,71.25,75200.0,51.3904,51.5423,51.3397,51.5423,75200.0
2011-03-22 09:40:00,71.26,71.34,70.92,70.97,56500.0,51.5495,51.6074,51.3035,51.3397,56500.0
2011-03-22 09:50:00,70.95,71.22,70.94,71.13,32400.0,51.3252,51.5206,51.318,51.4555,32400.0
2011-03-22 10:00:00,71.14,71.33,71.14,71.28,32800.0,51.4627,51.6001,51.4627,51.564,32800.0
2011-03-22 10:10:00,71.26,71.27,71.02,71.22,42500.0,51.5495,51.5567,51.3759,51.5206,42500.0
2011-03-22 10:20:00,71.22,71.37,71.16,71.37,44200.0,51.5206,51.6291,51.4772,51.6291,44200.0
2011-03-22 10:30:00,71.37,71.44,71.31,71.41,32800.0,51.6291,51.6797,51.5857,51.658,32800.0
2011-03-22 10:40:00,71.42,71.47,71.28,71.36,37700.0,51.6652,51.7014,51.564,51.6218,37700.0
2011-03-22 10:50:00,71.36,71.48,71.31,71.48,29100.0,51.6218,51.7086,51.5857,51.7086,29100.0
2011-03-22 11:00:00,71.47,71.62,71.47,71.62,43300.0,51.7014,51.8099,51.7014,51.8099,43300.0
2011-03-22 11:10:00,71.61,71.62,71.44,71.53,32700.0,51.8027,51.8099,51.6797,51.7448,32700.0
2011-03-22 11:20:00,71.53,71.59,71.49,71.59,19700.0,51.7448,51.7882,51.7159,51.7882,19700.0
2011-03-22 11:30:00,71.59,71.66,71.53,71.62,44200.0,51.7882,51.8389,51.7448,51.8099,44200.0
2011-03-22 11:40:00,71.61,71.7,71.61,71.69,27500.0,51.8027,51.8678,51.8027,51.8606,27500.0
2011-03-22 11:50:00,71.69,71.75,71.67,71.74,30600.0,51.8606,51.904,51.8461,51.8967,30600.0
2011-03-22 12:00:00,71.74,71.75,71.56,71.6,26100.0,51.8967,51.904,51.7665,51.7955,26100.0
2011-03-22 12:10:00,71.58,71.7,71.55,71.68,25500.0,51.781,51.8678,51.7593,51.8533,25500.0
2011-03-22 12:20:00,71.69,71.75,71.67,71.68,32100.0,51.8606,51.904,51.8461,51.8533,32100.0
2011-03-22 12:30:00,71.68,71.68,71.57,71.58,10600.0,51.8533,51.8533,51.7738,51.781,10600.0
2011-03-22 12:40:00,71.58,71.62,71.55,71.62,10200.0,51.781,51.8099,51.7593,51.8099,10200.0
2011-03-22 12:50:00,71.62,71.64,71.58,71.59,19100.0,51.8099,51.8244,51.781,51.7882,19100.0
2011-03-22 13:00:00,71.57,71.58,71.49,71.49,18100.0,51.7738,51.781,51.7159,51.7159,18100.0
2011-03-22 13:10:00,71.49,71.59,71.48,71.57,20400.0,51.7159,51.7882,51.7086,51.7738,20400.0
2011-03-22 13:20:00,71.57,71.59,71.51,71.55,44900.0,51.7738,51.7882,51.7303,51.7593,44900.0
2011-03-22 13:30:00,71.55,71.75,71.53,71.72,144900.0,51.7593,51.904,51.7448,51.8823,144900.0
2011-03-22 13:40:00,71.72,71.77,71.71,71.76,25500.0,51.8823,51.9184,51.875,51.9112,25500.0
2011-03-22 13:50:00,71.77,71.89,71.76,71.85,26600.0,51.9184,52.0052,51.9112,51.9763,26600.0
2011-03-22 14:00:00,71.85,71.86,71.72,71.72,39500.0,51.9763,51.9835,51.8823,51.8823,39500.0
2011-03-22 14:10:00,71.72,71.73,71.65,71.68,46000.0,51.8823,51.8895,51.8316,51.8533,46000.0
2011-03-22 14:20:00,71.69,71.76,71.63,71.75,42300.0,51.8606,51.9112,51.8172,51.904,42300.0
2011-03-22 14:30:00,71.74,71.81,71.74,71.75,25600.0,51.8967,51.9474,51.8967,51.904,25600.0
2011-03-22 14:40:00,71.75,71.79,71.74,71.76,37900.0,51.904,51.9329,51.8967,51.9112,37900.0
2011-03-22 14:50:00,71.76,71.78,71.68,71.69,61800.0,51.9112,51.9257,51.8533,51.8606,61800.0
2011-03-22 15:00:00,71.69,71.71,71.66,71.7,49700.0,51.8606,51.875,51.8389,51.8678,49700.0
2011-03-22 15:10:00,71.71,71.75,71.67,71.73,42000.0,51.875,51.904,51.8461,51.8895,42000.0
2011-03-22 15:20:00,71.73,71.76,71.67,71.7,56700.0,51.8895,51.9112,51.8461,51.8678,56700.0
2011-03-22 15:30:00,71.7,71.74,71.68,71.73,29800.0,51.8678,51.8967,51.8533,51.8895,29800.0
2011-03-22 15:40:00,71.72,71.73,71.65,71.65,50500.0,51.8823,51.8895,51.8316,51.8316,50500.0
2011-03-22 15:50:00,71.65,71.68,71.54,71.55,118800.0,51.8316,51.8533,51.7521,51.7593,118800.0
2011-03-23 09:30:00,71.49,71.54,71.05,71.32,65900.0,51.7159,51.7521,51.3976,51.5929,65900.0
2011-03-23 09:40:00,71.3,71.3,71.01,71.09,62300.0,51.5784,51.5784,51.3686,51.4265,62300.0
2011-03-23 09:50:00,71.09,71.25,71.01,71.01,41400.0,51.4265,51.5423,51.3686,51.3686,41400.0
2011-03-23 10:00:00,71.02,71.02,70.76,70.79,87600.0,51.3759,51.3759,51.1878,51.2095,87600.0
2011-03-23 10:10:00,70.79,70.79,70.45,70.59,205800.0,51.2095,51.2095,50.9635,51.0648,205800.0
2011-03-23 10:20:00,70.6,70.68,70.52,70.54,45900.0,51.0721,51.1299,51.0142,51.0287,45900.0
2011-03-23 10:30:00,70.55,70.56,70.41,70.45,142400.0,51.0359,51.0431,50.9346,50.9635,142400.0
2011-03-23 10:40:00,70.44,70.52,70.4,70.49,74600.0,50.9563,51.0142,50.9274,50.9925,74600.0
2011-03-23 10:50:00,70.48,70.6,70.42,70.5,55300.0,50.9852,51.0721,50.9418,50.9997,55300.0
2011-03-23 11:00:00,70.5,70.57,70.45,70.54,56500.0,50.9997,51.0504,50.9635,51.0287,56500.0
2011-03-23 11:10:00,70.54,70.66,70.5,70.55,50500.0,51.0287,51.1155,50.9997,51.0359,50500.0
2011-03-23 11:20:00,70.56,70.71,70.49,70.59,76700.0,51.0431,51.1516,50.9925,51.0648,76700.0
2011-03-23 11:30:00,70.6,70.65,70.49,70.57,60800.0,51.0721,51.1082,50.9925,51.0504,60800.0
2011-03-23 11:40:00,70.58,70.68,70.54,70.56,53300.0,51.0576,51.1299,51.0287,51.0431,53300.0
2011-03-23 11:50:00,70.55,70.56,70.43,70.46,53700.0,51.0359,51.0431,50.9491,50.9708,53700.0
2011-03-23 12:00:00,70.45,70.58,70.45,70.54,29100.0,50.9635,51.0576,50.9635,51.0287,29100.0
2011-03-23 12:10:00,70.55,70.61,70.52,70.61,20300.0,51.0359,51.0793,51.0142,51.0793,20300.0
2011-03-23 12:20:00,70.59,70.76,70.59,70.64,54400.0,51.0648,51.1878,51.0648,51.101,54400.0
2011-03-23 12:30:00,70.64,70.67,70.55,70.6,43400.0,51.101,51.1227,51.0359,51.0721,43400.0
2011-03-23 12:40:00,70.62,70.67,70.54,70.58,30700.0,51.0865,51.1227,51.0287,51.0576,30700.0
2011-03-23 12:50:00,70.58,70.59,70.52,70.56,29000.0,51.0576,51.0648,51.0142,51.0431,29000.0
2011-03-23 13:00:00,70.56,70.61,70.55,70.59,10000.0,51.0431,51.0793,51.0359,51.0648,10000.0
2011-03-23 13:10:00,70.59,70.66,70.58,70.6,21500.0,51.0648,51.1155,51.0576,51.0721,21500.0
2011-03-23 13:20:00,70.6,70.61,70.54,70.55,18800.0,51.0721,51.0793,51.0287,51.0359,18800.0
2011-03-23 13:30:00,70.56,70.68,70.55,70.67,34200.0,51.0431,51.1299,51.0359,51.1227,34200.0
2011-03-23 13:40:00,70.66,70.69,70.64,70.67,26300.0,51.1155,51.1372,51.101,51.1227,26300.0
2011-03-23 13:50:00,70.68,70.76,70.66,70.73,56100.0,51.1299,51.1878,51.1155,51.1661,56100.0
2011-03-23 14:00:00,70.73,70.76,70.64,70.72,41000.0,51.1661,51.1878,51.101,51.1589,41000.0
2011-03-23 14:10:00,70.72,70.77,70.67,70.7,37900.0,51.1589,51.195,51.1227,51.1444,37900.0
2011-03-23 14:20:00,70.7,70.77,70.66,70.76,30200.0,51.1444,51.195,51.1155,51.1878,30200.0
2011-03-23 14:30:00,70.76,70.79,70.71,70.78,42900.0,51.1878,51.2095,51.1516,51.2023,42900.0
2011-03-23 14:40:00,70.78,70.79,70.72,70.76,45400.0,51.2023,51.2095,51.1589,51.1878,45400.0
2011-03-23 14:50:00,70.76,70.94,70.76,70.82,84700.0,51.1878,51.318,51.1878,51.2312,84700.0
2011-03-23 15:00:00,70.83,70.89,70.78,70.8,55900.0,51.2384,51.2818,51.2023,51.2167,55900.0
2011-03-23 15:10:00,70.8,71.02,70.77,70.94,56400.0,51.2167,51.3759,51.195,51.318,56400.0
2011-03-23 15:20:00,70.93,71.01,70.89,71.01,77100.0,51.3108,51.3686,51.2818,51.3686,77100.0
2011-03-23 15:30:00,71.01,71.04,70.85,70.87,78200.0,51.3686,51.3904,51.2529,51.2674,78200.0
2011-03-23 15:40:00,70.87,70.95,70.86,70.94,77900.0,51.2674,51.3252,51.2601,51.318,77900.0
2011-03-23 15:50:00,70.94,71.07,70.86,70.91,199500.0,51.318,51.4121,51.2601,51.2963,199500.0
2011-03-24 09:30:00,71.21,71.39,71.1,71.39,59100.0,51.5133,51.6435,51.4338,51.6435,59100.0
2011-03-24 09:40:00,71.39,71.53,71.31,71.5,45600.0,51.6435,51.7448,51.5857,51.7231,45600.0
2011-03-24 09:50:00,71.48,71.6,71.43,71.56,33000.0,51.7086,51.7955,51.6725,51.7665,33000.0
2011-03-24 10:00:00,71.56,71.75,71.49,71.49,105400.0,51.7665,51.904,51.7159,51.7159,105400.0
2011-03-24 10:10:00,71.5,71.57,71.36,71.56,51900.0,51.7231,51.7738,51.6218,51.7665,51900.0
2011-03-24 10:20:00,71.56,71.62,71.52,71.55,45600.0,51.7665,51.8099,51.7376,51.7593,45600.0
2011-03-24 10:30:00,71.54,71.76,71.47,71.7,67600.0,51.7521,51.9112,51.7014,51.8678,67600.0
2011-03-24 10:40:00,71.72,71.75,71.67,71.73,75800.0,51.8823,51.904,51.8461,51.8895,75800.0
2011-03-24 10:50:00,71.73,71.94,71.73,71.93,148200.0,51.8895,52.0414,51.8895,52.0342,148200.0
2011-03-24 11:00:00,71.91,72.22,71.9,72.11,164600.0,52.0197,52.244,52.0125,52.1644,164600.0
2011-03-24 11:10:00,72.11,72.16,71.87,71.87,31200.0,52.1644,52.2006,51.9908,51.9908,31200.0
2011-03-24 11:20:00,71.88,72.02,71.88,71.99,23700.0,51.998,52.0993,51.998,52.0776,23700.0
2011-03-24 11:30:00,71.98,72.01,71.92,71.98,22300.0,52.0703,52.092,52.0269,52.0703,22300.0
2011-03-24 11:40:00,71.97,71.98,71.9,71.92,18400.0,52.0631,52.0703,52.0125,52.0269,18400.0
2011-03-24 11:50:00,71.92,71.94,71.83,71.84,25400.0,52.0269,52.0414,51.9618,51.9691,25400.0
2011-03-24 12:00:00,71.85,72.07,71.85,72.02,33100.0,51.9763,52.1355,51.9763,52.0993,33100.0
2011-03-24 12:10:00,72.01,72.06,71.96,72.06,62800.0,52.092,52.1282,52.0559,52.1282,62800.0
2011-03-24 12:20:00,72.05,72.14,72.02,72.1,23000.0,52.121,52.1861,52.0993,52.1572,23000.0
2011-03-24 12:30:00,72.11,72.14,72.01,72.13,29300.0,52.1644,52.1861,52.092,52.1789,29300.0
2011-03-24 12:40:00,72.12,72.16,72.11,72.13,22200.0,52.1716,52.2006,52.1644,52.1789,22200.0
2011-03-24 12:50:00,72.14,72.16,72.04,72.11,38500.0,52.1861,52.2006,52.1138,52.1644,38500.0
2011-03-24 13:00:00,72.12,72.12,72.03,72.04,16200.0,52.1716,52.1716,52.1065,52.1138,16200.0
2011-03-24 13:10:00,72.04,72.09,71.96,72.08,22200.0,52.1138,52.1499,52.0559,52.1427,22200.0
2011-03-24 13:20:00,72.08,72.09,72.0,72.05,18500.0,52.1427,52.1499,52.0848,52.121,18500.0
2011-03-24 13:30:00,72.06,72.08,71.96,71.97,13300.0,52.1282,52.1427,52.0559,52.0631,13300.0
2011-03-24 13:40:00,71.97,72.01,71.93,71.94,24300.0,52.0631,52.092,52.0342,52.0414,24300.0
2011-03-24 13:50:00,71.95,71.99,71.91,71.99,24700.0,52.0486,52.0776,52.0197,52.0776,24700.0
2011-03-24 14:00:00,72.0,72.06,71.97,71.99,36700.0,52.0848,52.1282,52.0631,52.0776,36700.0
2011-03-24 14:10:00,71.99,72.01,71.93,71.94,50100.0,52.0776,52.092,52.0342,52.0414,50100.0
2011-03-24 14:20:00,71.95,71.97,71.88,71.89,39900.0,52.0486,52.0631,51.998,52.0052,39900.0
2011-03-24 14:30:00,71.9,72.0,71.88,72.0,32600.0,52.0125,52.0848,51.998,52.0848,32600.0
2011-03-24 14:40:00,71.99,72.03,71.97,72.02,42900.0,52.0776,52.1065,52.0631,52.0993,42900.0
2011-03-24 14:50:00,72.01,72.02,71.92,71.98,61900.0,52.092,52.0993,52.0269,52.0703,61900.0
2011-03-24 15:00:00,71.97,72.17,71.97,72.17,69800.0,52.0631,52.2078,52.0631,52.2078,69800.0
2011-03-24 15:10:00,72.16,72.28,72.15,72.28,61000.0,52.2006,52.2874,52.1933,52.2874,61000.0
2011-03-24 15:20:00,72.26,72.33,72.24,72.3,54200.0,52.2729,52.3235,52.2584,52.3018,54200.0
2011-03-24 15:30:00,72.3,72.31,72.22,72.23,51100.0,52.3018,52.3091,52.244,52.2512,51100.0
2011-03-24 15:40:00,72.22,72.24,72.17,72.17,78800.0,52.244,52.2584,52.2078,52.2078,78800.0
2011-03-24 15:50:00,72.17,72.18,72.06,72.1,133700.0,52.2078,52.215,52.1282,52.1572,133700.0
2011-03-25 09:30:00,72.19,72.37,72.02,72.04,60700.0,52.2223,52.3525,52.0993,52.1138,60700.0
2011-03-25 09:40:00,72.03,72.04,71.84,71.9,59300.0,52.1065,52.1138,51.9691,52.0125,59300.0
2011-03-25 09:50:00,71.91,71.99,71.79,71.87,36300.0,52.0197,52.0776,51.9329,51.9908,36300.0
2011-03-25 10:00:00,71.88,71.93,71.82,71.85,68500.0,51.998,52.0342,51.9546,51.9763,68500.0
2011-03-25 10:10:00,71.85,71.91,71.8,71.83,38500.0,51.9763,52.0197,51.9401,51.9618,38500.0
2011-03-25 10:20:00,71.81,71.87,71.78,71.82,173500.0,51.9474,51.9908,51.9257,51.9546,173500.0
2011-03-25 10:30:00,71.83,71.94,71.82,71.86,54400.0,51.9618,52.0414,51.9546,51.9835,54400.0
2011-03-25 10:40:00,71.87,72.02,71.86,71.92,58100.0,51.9908,52.0993,51.9835,52.0269,58100.0
2011-03-25 10:50:00,71.92,72.0,71.84,71.87,67400.0,52.0269,52.0848,51.9691,51.9908,67400.0
2011-03-25 11:00:00,71.87,72.02,71.87,71.99,40400.0,51.9908,52.0993,51.9908,52.0776,40400.0
2011-03-25 11:10:00,71.99,72.02,71.94,72.0,22100.0,52.0776,52.0993,52.0414,52.0848,22100.0
2011-03-25 11:20:00,72.0,72.01,71.88,71.94,26800.0,52.0848,52.092,51.998,52.0414,26800.0
2011-03-25 11:30:00,71.95,71.96,71.89,71.92,31000.0,52.0486,52.0559,52.0052,52.0269,31000.0
2011-03-25 11:40:00,71.92,71.94,71.86,71.9,39300.0,52.0269,52.0414,51.9835,52.0125,39300.0
2011-03-25 11:50:00,71.91,71.96,71.88,71.95,26900.0,52.0197,52.0559,51.998,52.0486,26900.0
2011-03-25 12:00:00,71.94,71.95,71.9,71.92,30400.0,52.0414,52.0486,52.0125,52.0269,30400.0
2011-03-25 12:10:00,71.93,71.96,71.89,71.93,21200.0,52.0342,52.0559,52.0052,52.0342,21200.0
2011-03-25 12:20:00,71.94,71.94,71.8,71.83,31300.0,52.0414,52.0414,51.9401,51.9618,31300.0
2011-03-25 12:30:00,71.83,71.87,71.8,71.87,31800.0,51.9618,51.9908,51.9401,51.9908,31800.0
2011-03-25 12:40:00,71.87,71.88,71.72,71.73,55700.0,51.9908,51.998,51.8823,51.8895,55700.0
2011-03-25 12:50:00,71.74,71.78,71.69,71.77,24300.0,51.8967,51.9257,51.8606,51.9184,24300.0
2011-03-25 13:00:00,71.78,71.83,71.76,71.76,25100.0,51.9257,51.9618,51.9112,51.9112,25100.0
2011-03-25 13:10:00,71.76,71.78,71.69,71.78,28200.0,51.9112,51.9257,51.8606,51.9257,28200.0
2011-03-25 13:20:00,71.78,71.86,71.74,71.83,23600.0,51.9257,51.9835,51.8967,51.9618,23600.0
2011-03-25 13:30:00,71.84,71.87,71.79,71.84,20700.0,51.9691,51.9908,51.9329,51.9691,20700.0
2011-03-25 13:40:00,71.85,71.94,71.83,71.93,32300.0,51.9763,52.0414,51.9618,52.0342,32300.0
2011-03-25 13:50:00,71.94,71.95,71.8,71.87,15600.0,52.0414,52.0486,51.9401,51.9908,15600.0
2011-03-25 14:00:00,71.87,71.88,71.62,71.65,37600.0,51.9908,51.998,51.8099,51.8316,37600.0
2011-03-25 14:10:00,71.65,71.74,71.64,71.66,32500.0,51.8316,51.8967,51.8244,51.8389,32500.0
2011-03-25 14:20:00,71.67,71.73,71.64,71.68,44900.0,51.8461,51.8895,51.8244,51.8533,44900.0
2011-03-25 14:30:00,71.68,71.81,71.65,71.8,36300.0,51.8533,51.9474,51.8316,51.9401,36300.0
2011-03-25 14:40:00,71.81,71.94,71.81,71.9,38000.0,51.9474,52.0414,51.9474,52.0125,38000.0
2011-03-25 14:50:00,71.91,71.97,71.88,71.94,44800.0,52.0197,52.0631,51.998,52.0414,44800.0
2011-03-25 15:00:00,71.94,71.97,71.89,71.93,46600.0,52.0414,52.0631,52.0052,52.0342,46600.0
2011-03-25 15:10:00,71.93,72.0,71.88,71.93,65000.0,52.0342,52.0848,51.998,52.0342,65000.0
2011-03-25 15:20:00,71.92,71.93,71.73,71.73,53700.0,52.0269,52.0342,51.8895,51.8895,53700.0
2011-03-25 15:30:00,71.74,71.74,71.57,71.57,86000.0,51.8967,51.8967,51.7738,51.7738,86000.0
2011-03-25 15:40:00,71.57,71.61,71.44,71.5,137500.0,51.7738,51.8027,51.6797,51.7231,137500.0
2011-03-25 15:50:00,71.5,71.52,71.41,71.44,109600.0,51.7231,51.7376,51.658,51.6797,109600.0
2011-03-28 09:30:00,71.78,71.81,71.41,71.49,63000.0,51.9257,51.9474,51.658,51.7159,63000.0
2011-03-28 09:40:00,71.5,71.71,71.48,71.64,20200.0,51.7231,51.875,51.7086,51.8244,20200.0
2011-03-28 09:50:00,71.64,71.71,71.52,71.52,19600.0,51.8244,51.875,51.7376,51.7376,19600.0
2011-03-28 10:00:00,71.54,71.7,71.48,71.63,40900.0,51.7521,51.8678,51.7086,51.8172,40900.0
2011-03-28 10:10:00,71.65,71.73,71.53,71.65,26900.0,51.8316,51.8895,51.7448,51.8316,26900.0
2011-03-28 10:20:00,71.66,71.74,71.58,71.62,28300.0,51.8389,51.8967,51.781,51.8099,28300.0
2011-03-28 10:30:00,71.61,71.68,71.58,71.64,19100.0,51.8027,51.8533,51.781,51.8244,19100.0
2011-03-28 10:40:00,71.62,71.63,71.55,71.56,23800.0,51.8099,51.8172,51.7593,51.7665,23800.0
2011-03-28 10:50:00,71.55,71.55,71.4,71.43,25500.0,51.7593,51.7593,51.6508,51.6725,25500.0
2011-03-28 11:00:00,71.42,71.42,71.18,71.2,41600.0,51.6652,51.6652,51.4916,51.5061,41600.0
2011-03-28 11:10:00,71.2,71.26,71.15,71.23,27300.0,51.5061,51.5495,51.4699,51.5278,27300.0
2011-03-28 11:20:00,71.22,71.3,71.22,71.25,9300.0,51.5206,51.5784,51.5206,51.5423,9300.0
2011-03-28 11:30:00,71.25,71.28,71.13,71.2,22200.0,51.5423,51.564,51.4555,51.5061,22200.0
2011-03-28 11:40:00,71.19,71.24,71.13,71.24,21900.0,51.4989,51.535,51.4555,51.535,21900.0
2011-03-28 11:50:00,71.23,71.28,71.23,71.26,20300.0,51.5278,51.564,51.5278,51.5495,20300.0
2011-03-28 12:00:00,71.26,71.31,71.24,71.24,24200.0,51.5495,51.5857,51.535,51.535,24200.0
2011-03-28 12:10:00,71.24,71.3,71.24,71.29,12400.0,51.535,51.5784,51.535,51.5712,12400.0
2011-03-28 12:20:00,71.28,71.3,71.24,71.25,12000.0,51.564,51.5784,51.535,51.5423,12000.0
2011-03-28 12:30:00,71.25,71.31,71.24,71.28,13700.0,51.5423,51.5857,51.535,51.564,13700.0
2011-03-28 12:40:00,71.29,71.31,71.29,71.3,9900.0,51.5712,51.5857,51.5712,51.5784,9900.0
2011-03-28 12:50:00,71.3,71.33,71.29,71.32,23700.0,51.5784,51.6001,51.5712,51.5929,23700.0
2011-03-28 13:00:00,71.32,71.33,71.28,71.3,19800.0,51.5929,51.6001,51.564,51.5784,19800.0
2011-03-28 13:10:00,71.29,71.3,71.24,71.24,21000.0,51.5712,51.5784,51.535,51.535,21000.0
2011-03-28 13:20:00,71.24,71.25,71.07,71.09,36000.0,51.535,51.5423,51.4121,51.4265,36000.0
2011-03-28 13:30:00,71.09,71.15,70.99,71.15,45900.0,51.4265,51.4699,51.3542,51.4699,45900.0
2011-03-28 13:40:00,71.13,71.24,71.13,71.17,17900.0,51.4555,51.535,51.4555,51.4844,17900.0
2011-03-28 13:50:00,71.17,71.18,71.11,71.11,21900.0,51.4844,51.4916,51.441,51.441,21900.0
2011-03-28 14:00:00,71.12,71.15,71.03,71.14,21500.0,51.4482,51.4699,51.3831,51.4627,21500.0
2011-03-28 14:10:00,71.13,71.16,71.05,71.09,26700.0,51.4555,51.4772,51.3976,51.4265,26700.0
2011-03-28 14:20:00,71.11,71.16,71.05,71.13,17500.0,51.441,51.4772,51.3976,51.4555,17500.0
2011-03-28 14:30:00,71.13,71.14,71.05,71.13,28200.0,51.4555,51.4627,51.3976,51.4555,28200.0
2011-03-28 14:40:00,71.13,71.22,71.13,71.17,31900.0,51.4555,51.5206,51.4555,51.4844,31900.0
2011-03-28 14:50:00,71.17,71.24,71.14,71.24,36500.0,51.4844,51.535,51.4627,51.535,36500.0
2011-03-28 15:00:00,71.23,71.33,71.22,71.32,31100.0,51.5278,51.6001,51.5206,51.5929,31100.0
2011-03-28 15:10:00,71.32,71.42,71.31,71.39,55400.0,51.5929,51.6652,51.5857,51.6435,55400.0
2011-03-28 15:20:00,71.39,71.4,71.31,71.37,50800.0,51.6435,51.6508,51.5857,51.6291,50800.0
2011-03-28 15:30:00,71.35,71.45,71.35,71.42,48300.0,51.6146,51.6869,51.6146,51.6652,48300.0
2011-03-28 15:40:00,71.43,71.43,71.28,71.32,56600.0,51.6725,51.6725,51.564,51.5929,56600.0
2011-03-28 15:50:00,71.31,71.34,71.21,71.27,81400.0,51.5857,51.6074,51.5133,51.5567,81400.0
2011-03-29 09:30:00,71.24,71.48,71.11,71.13,74400.0,51.535,51.7086,51.441,51.4555,74400.0
2011-03-29 09:40:00,71.11,71.12,70.78,70.89,50500.0,51.441,51.4482,51.2023,51.2818,50500.0
2011-03-29 09:50:00,70.9,71.12,70.89,70.94,24900.0,51.2891,51.4482,51.2818,51.318,24900.0
2011-03-29 10:00:00,70.93,71.24,70.91,71.23,37800.0,51.3108,51.535,51.2963,51.5278,37800.0
2011-03-29 10:10:00,71.24,71.28,71.17,71.26,28500.0,51.535,51.564,51.4844,51.5495,28500.0
2011-03-29 10:20:00,71.27,71.35,71.23,71.32,21800.0,51.5567,51.6146,51.5278,51.5929,21800.0
2011-03-29 10:30:00,71.31,71.35,71.24,71.24,10900.0,51.5857,51.6146,51.535,51.535,10900.0
2011-03-29 10:40:00,71.25,71.32,71.25,71.28,13400.0,51.5423,51.5929,51.5423,51.564,13400.0
2011-03-29 10:50:00,71.25,71.28,71.14,71.25,32200.0,51.5423,51.564,51.4627,51.5423,32200.0
2011-03-29 11:00:00,71.25,71.48,71.25,71.46,37400.0,51.5423,51.7086,51.5423,51.6942,37400.0
2011-03-29 11:10:00,71.45,71.5,71.4,71.4,16900.0,51.6869,51.7231,51.6508,51.6508,16900.0
2011-03-29 11:20:00,71.4,71.51,71.39,71.51,45200.0,51.6508,51.7303,51.6435,51.7303,45200.0
2011-03-29 11:30:00,71.5,71.59,71.49,71.51,32800.0,51.7231,51.7882,51.7159,51.7303,32800.0
2011-03-29 11:40:00,71.52,71.63,71.51,71.55,42500.0,51.7376,51.8172,51.7303,51.7593,42500.0
2011-03-29 11:50:00,71.55,71.68,71.52,71.66,30600.0,51.7593,51.8533,51.7376,51.8389,30600.0
2011-03-29 12:00:00,71.67,71.75,71.67,71.72,33200.0,51.8461,51.904,51.8461,51.8823,33200.0
2011-03-29 12:10:00,71.72,71.74,71.66,71.66,49900.0,51.8823,51.8967,51.8389,51.8389,49900.0
2011-03-29 12:20:00,71.65,71.68,71.56,71.57,33600.0,51.8316,51.8533,51.7665,51.7738,33600.0
2011-03-29 12:30:00,71.57,71.6,71.46,71.6,35400.0,51.7738,51.7955,51.6942,51.7955,35400.0
2011-03-29 12:40:00,71.6,71.61,71.58,71.61,12500.0,51.7955,51.8027,51.781,51.8027,12500.0
2011-03-29 12:50:00,71.61,71.7,71.61,71.7,15800.0,51.8027,51.8678,51.8027,51.8678,15800.0
2011-03-29 13:00:00,71.69,71.7,71.66,71.68,14300.0,51.8606,51.8678,51.8389,51.8533,14300.0
2011-03-29 13:10:00,71.67,71.67,71.59,71.64,23500.0,51.8461,51.8461,51.7882,51.8244,23500.0
2011-03-29 13:20:00,71.64,71.64,71.56,71.61,16800.0,51.8244,51.8244,51.7665,51.8027,16800.0
2011-03-29 13:30:00,71.62,71.64,71.58,71.63,24000.0,51.8099,51.8244,51.781,51.8172,24000.0
2011-03-29 13:40:00,71.64,71.7,71.63,71.69,22500.0,51.8244,51.8678,51.8172,51.8606,22500.0
2011-03-29 13:50:00,71.69,71.71,71.65,71.66,15800.0,51.8606,51.875,51.8316,51.8389,15800.0
2011-03-29 14:00:00,71.67,71.78,71.65,71.77,34000.0,51.8461,51.9257,51.8316,51.9184,34000.0
2011-03-29 14:10:00,71.76,71.77,71.65,71.73,39900.0,51.9112,51.9184,51.8316,51.8895,39900.0
2011-03-29 14:20:00,71.73,71.77,71.66,71.66,34800.0,51.8895,51.9184,51.8389,51.8389,34800.0
2011-03-29 14:30:00,71.66,71.73,71.65,71.66,16300.0,51.8389,51.8895,51.8316,51.8389,16300.0
2011-03-29 14:40:00,71.65,71.72,71.64,71.71,12500.0,51.8316,51.8823,51.8244,51.875,12500.0
2011-03-29 14:50:00,71.72,71.73,71.65,71.73,17700.0,51.8823,51.8895,51.8316,51.8895,17700.0
2011-03-29 15:00:00,71.73,71.77,71.7,71.74,25100.0,51.8895,51.9184,51.8678,51.8967,25100.0
2011-03-29 15:10:00,71.74,71.84,71.72,71.82,20100.0,51.8967,51.9691,51.8823,51.9546,20100.0
2011-03-29 15:20:00,71.82,71.88,71.8,71.88,23600.0,51.9546,51.998,51.9401,51.998,23600.0
2011-03-29 15:30:00,71.87,71.91,71.8,71.88,35100.0,51.9908,52.0197,51.9401,51.998,35100.0
2011-03-29 15:40:00,71.88,71.95,71.84,71.89,50900.0,51.998,52.0486,51.9691,52.0052,50900.0
2011-03-29 15:50:00,71.88,71.94,71.84,71.9,64600.0,51.998,52.0414,51.9691,52.0125,64600.0
2011-03-30 09:30:00,72.28,72.98,72.27,72.98,159200.0,52.2874,52.7937,52.2801,52.7937,159200.0
2011-03-30 09:40:00,72.97,72.98,72.4,72.57,96400.0,52.7865,52.7937,52.3742,52.4972,96400.0
2011-03-30 09:50:00,72.55,72.83,72.51,72.68,54000.0,52.4827,52.6852,52.4537,52.5767,54000.0
2011-03-30 10:00:00,72.67,72.72,72.5,72.5,70000.0,52.5695,52.6057,52.4465,52.4465,70000.0
2011-03-30 10:10:00,72.51,72.55,72.48,72.5,69500.0,52.4537,52.4827,52.432,52.4465,69500.0
2011-03-30 10:20:00,72.5,72.57,72.46,72.49,43400.0,52.4465,52.4972,52.4176,52.4393,43400.0
2011-03-30 10:30:00,72.49,72.71,72.49,72.67,48800.0,52.4393,52.5984,52.4393,52.5695,48800.0
2011-03-30 10:40:00,72.69,72.79,72.69,72.71,29900.0,52.584,52.6563,52.584,52.5984,29900.0
2011-03-30 10:50:00,72.68,72.88,72.68,72.78,38300.0,52.5767,52.7214,52.5767,52.6491,38300.0
2011-03-30 11:00:00,72.76,72.78,72.51,72.58,42300.0,52.6346,52.6491,52.4537,52.5044,42300.0
2011-03-30 11:10:00,72.57,72.62,72.51,72.53,30000.0,52.4972,52.5333,52.4537,52.4682,30000.0
2011-03-30 11:20:00,72.53,72.54,72.38,72.45,37100.0,52.4682,52.4755,52.3597,52.4103,37100.0
2011-03-30 11:30:00,72.44,72.58,72.43,72.5,35300.0,52.4031,52.5044,52.3959,52.4465,35300.0
2011-03-30 11:40:00,72.5,72.55,72.49,72.52,24500.0,52.4465,52.4827,52.4393,52.461,24500.0
2011-03-30 11:50:00,72.54,72.64,72.53,72.61,22200.0,52.4755,52.5478,52.4682,52.5261,22200.0
2011-03-30 12:00:00,72.61,72.77,72.61,72.73,26700.0,52.5261,52.6418,52.5261,52.6129,26700.0
2011-03-30 12:10:00,72.73,72.87,72.73,72.84,40500.0,52.6129,52.7142,52.6129,52.6925,40500.0
2011-03-30 12:20:00,72.81,72.89,72.8,72.8,28300.0,52.6708,52.7286,52.6635,52.6635,28300.0
2011-03-30 12:30:00,72.8,72.81,72.76,72.76,10700.0,52.6635,52.6708,52.6346,52.6346,10700.0
2011-03-30 12:40:00,72.77,72.8,72.73,72.77,39100.0,52.6418,52.6635,52.6129,52.6418,39100.0
2011-03-30 12:50:00,72.77,72.8,72.75,72.77,37900.0,52.6418,52.6635,52.6274,52.6418,37900.0
2011-03-30 13:00:00,72.78,72.89,72.77,72.85,23000.0,52.6491,52.7286,52.6418,52.6997,23000.0
2011-03-30 13:10:00,72.83,72.85,72.8,72.81,19200.0,52.6852,52.6997,52.6635,52.6708,19200.0
2011-03-30 13:20:00,72.81,72.82,72.79,72.81,31200.0,52.6708,52.678,52.6563,52.6708,31200.0
2011-03-30 13:30:00,72.81,72.84,72.79,72.83,38300.0,52.6708,52.6925,52.6563,52.6852,38300.0
2011-03-30 13:40:00,72.82,72.83,72.69,72.69,34200.0,52.678,52.6852,52.584,52.584,34200.0
2011-03-30 13:50:00,72.69,72.7,72.54,72.56,30000.0,52.584,52.5912,52.4755,52.4899,30000.0
2011-03-30 14:00:00,72.56,72.68,72.55,72.65,28900.0,52.4899,52.5767,52.4827,52.555,28900.0
2011-03-30 14:10:00,72.66,72.71,72.64,72.66,23200.0,52.5623,52.5984,52.5478,52.5623,23200.0
2011-03-30 14:20:00,72.66,72.74,72.65,72.74,20800.0,52.5623,52.6201,52.555,52.6201,20800.0
2011-03-30 14:30:00,72.74,72.76,72.65,72.67,32800.0,52.6201,52.6346,52.555,52.5695,32800.0
2011-03-30 14:40:00,72.67,72.69,72.59,72.61,27900.0,52.5695,52.584,52.5116,52.5261,27900.0
2011-03-30 14:50:00,72.61,72.69,72.6,72.65,30000.0,52.5261,52.584,52.5189,52.555,30000.0
2011-03-30 15:00:00,72.65,72.69,72.55,72.61,55700.0,52.555,52.584,52.4827,52.5261,55700.0
2011-03-30 15:10:00,72.61,72.73,72.59,72.73,28000.0,52.5261,52.6129,52.5116,52.6129,28000.0
2011-03-30 15:20:00,72.72,72.76,72.69,72.74,43500.0,52.6057,52.6346,52.584,52.6201,43500.0
2011-03-30 15:30:00,72.72,72.83,72.72,72.8,47500.0,52.6057,52.6852,52.6057,52.6635,47500.0
2011-03-30 15:40:00,72.8,72.83,72.69,72.69,43100.0,52.6635,52.6852,52.584,52.584,43100.0
2011-03-30 15:50:00,72.7,72.83,72.69,72.82,93800.0,52.5912,52.6852,52.584,52.678,93800.0
2011-03-31 09:30:00,72.6,72.78,72.48,72.66,70900.0,52.5189,52.6491,52.432,52.5623,70900.0
2011-03-31 09:40:00,72.65,72.65,72.08,72.25,63500.0,52.555,52.555,52.1427,52.2657,63500.0
2011-03-31 09:50:00,72.23,72.44,72.23,72.41,24500.0,52.2512,52.4031,52.2512,52.3814,24500.0
2011-03-31 10:00:00,72.41,72.52,72.25,72.36,31000.0,52.3814,52.461,52.2657,52.3452,31000.0
2011-03-31 10:10:00,72.37,72.42,72.3,72.33,30900.0,52.3525,52.3886,52.3018,52.3235,30900.0
2011-03-31 10:20:00,72.33,72.46,72.3,72.41,33800.0,52.3235,52.4176,52.3018,52.3814,33800.0
2011-03-31 10:30:00,72.41,72.51,72.4,72.44,29700.0,52.3814,52.4537,52.3742,52.4031,29700.0
2011-03-31 10:40:00,72.42,72.47,72.3,72.36,33500.0,52.3886,52.4248,52.3018,52.3452,33500.0
2011-03-31 10:50:00,72.36,72.42,72.27,72.42,22200.0,52.3452,52.3886,52.2801,52.3886,22200.0
2011-03-31 11:00:00,72.4,72.48,72.4,72.48,22800.0,52.3742,52.432,52.3742,52.432,22800.0
2011-03-31 11:10:00,72.47,72.58,72.47,72.56,15300.0,52.4248,52.5044,52.4248,52.4899,15300.0
2011-03-31 11:20:00,72.57,72.58,72.39,72.55,29100.0,52.4972,52.5044,52.3669,52.4827,29100.0
2011-03-31 11:30:00,72.57,72.59,72.39,72.43,24600.0,52.4972,52.5116,52.3669,52.3959,24600.0
2011-03-31 11:40:00,72.44,72.49,72.4,72.47,21600.0,52.4031,52.4393,52.3742,52.4248,21600.0
2011-03-31 11:50:00,72.46,72.49,72.44,72.46,12600.0,52.4176,52.4393,52.4031,52.4176,12600.0
2011-03-31 12:00:00,72.46,72.63,72.46,72.63,18100.0,52.4176,52.5406,52.4176,52.5406,18100.0
2011-03-31 12:10:00,72.64,72.76,72.62,72.75,35400.0,52.5478,52.6346,52.5333,52.6274,35400.0
2011-03-31 12:20:00,72.75,72.78,72.7,72.76,15400.0,52.6274,52.6491,52.5912,52.6346,15400.0
2011-03-31 12:30:00,72.76,72.83,72.75,72.77,25000.0,52.6346,52.6852,52.6274,52.6418,25000.0
2011-03-31 12:40:00,72.77,72.84,72.77,72.81,39700.0,52.6418,52.6925,52.6418,52.6708,39700.0
2011-03-31 12:50:00,72.8,72.85,72.78,72.78,16900.0,52.6635,52.6997,52.6491,52.6491,16900.0
2011-03-31 13:00:00,72.78,72.85,72.77,72.84,15800.0,52.6491,52.6997,52.6418,52.6925,15800.0
2011-03-31 13:10:00,72.84,72.85,72.8,72.84,15500.0,52.6925,52.6997,52.6635,52.6925,15500.0
2011-03-31 13:20:00,72.83,72.83,72.77,72.81,12500.0,52.6852,52.6852,52.6418,52.6708,12500.0
2011-03-31 13:30:00,72.81,72.83,72.78,72.8,14300.0,52.6708,52.6852,52.6491,52.6635,14300.0
2011-03-31 13:40:00,72.8,72.87,72.8,72.87,10900.0,52.6635,52.7142,52.6635,52.7142,10900.0
2011-03-31 13:50:00,72.87,72.88,72.81,72.81,13800.0,52.7142,52.7214,52.6708,52.6708,13800.0
2011-03-31 14:00:00,72.81,72.87,72.69,72.78,45000.0,52.6708,52.7142,52.584,52.6491,45000.0
2011-03-31 14:10:00,72.78,72.92,72.77,72.9,27800.0,52.6491,52.7503,52.6418,52.7359,27800.0
2011-03-31 14:20:00,72.91,72.93,72.88,72.9,24300.0,52.7431,52.7576,52.7214,52.7359,24300.0
2011-03-31 14:30:00,72.9,72.94,72.9,72.94,20200.0,52.7359,52.7648,52.7359,52.7648,20200.0
2011-03-31 14:40:00,72.93,72.97,72.92,72.96,24800.0,52.7576,52.7865,52.7503,52.7793,24800.0
2011-03-31 14:50:00,72.95,73.04,72.95,73.04,38600.0,52.772,52.8372,52.772,52.8372,38600.0
2011-03-31 15:00:00,73.03,73.05,72.99,73.05,32900.0,52.8299,52.8444,52.801,52.8444,32900.0
2011-03-31 15:10:00,73.05,73.11,73.04,73.11,40900.0,52.8444,52.8878,52.8372,52.8878,40900.0
2011-03-31 15:20:00,73.1,73.15,73.1,73.14,50700.0,52.8806,52.9167,52.8806,52.9095,50700.0
2011-03-31 15:30:00,73.14,73.25,73.13,73.25,110200.0,52.9095,52.9891,52.9023,52.9891,110200.0
2011-03-31 15:40:00,73.25,73.32,73.17,73.23,132100.0,52.9891,53.0397,52.9312,52.9746,132100.0
2011-03-31 15:50:00,73.23,73.46,73.18,73.32,503000.0,52.9746,53.141,52.9384,53.0397,503000.0
2011-04-01 09:30:00,73.15,73.73,73.14,73.7,120100.0,52.9167,53.3363,52.9095,53.3146,120100.0
2011-04-01 09:40:00,73.7,73.72,73.41,73.44,110600.0,53.3146,53.3291,53.1048,53.1265,110600.0
2011-04-01 09:50:00,73.44,73.54,73.38,73.48,68200.0,53.1265,53.1989,53.0831,53.1554,68200.0
2011-04-01 10:00:00,73.43,73.8,73.43,73.77,79100.0,53.1193,53.3869,53.1193,53.3652,79100.0
2011-04-01 10:10:00,73.77,73.88,73.75,73.88,48700.0,53.3652,53.4448,53.3508,53.4448,48700.0
2011-04-01 10:20:00,73.88,73.97,73.81,73.97,53200.0,53.4448,53.5099,53.3942,53.5099,53200.0
2011-04-01 10:30:00,73.95,74.13,73.95,74.09,81800.0,53.4954,53.6257,53.4954,53.5967,81800.0
2011-04-01 10:40:00,74.09,74.13,73.98,74.0,48400.0,53.5967,53.6257,53.5171,53.5316,48400.0
2011-04-01 10:50:00,74.0,74.05,73.98,74.01,38300.0,53.5316,53.5678,53.5171,53.5389,38300.0
2011-04-01 11:00:00,74.01,74.02,73.9,74.01,41900.0,53.5389,53.5461,53.4593,53.5389,41900.0
2011-04-01 11:10:00,74.02,74.05,73.9,73.95,36900.0,53.5461,53.5678,53.4593,53.4954,36900.0
2011-04-01 11:20:00,73.96,73.99,73.9,73.99,32000.0,53.5027,53.5244,53.4593,53.5244,32000.0
2011-04-01 11:30:00,74.0,74.14,73.98,74.12,52000.0,53.5316,53.6329,53.5171,53.6184,52000.0
2011-04-01 11:40:00,74.13,74.2,74.09,74.19,40300.0,53.6257,53.6763,53.5967,53.6691,40300.0
2011-04-01 11:50:00,74.2,74.26,74.16,74.19,53500.0,53.6763,53.7197,53.6474,53.6691,53500.0
2011-04-01 12:00:00,74.19,74.2,74.1,74.17,28400.0,53.6691,53.6763,53.604,53.6546,28400.0
2011-04-01 12:10:00,74.16,74.16,74.09,74.09,28000.0,53.6474,53.6474,53.5967,53.5967,28000.0
2011-04-01 12:20:00,74.1,74.15,74.08,74.09,26300.0,53.604,53.6401,53.5895,53.5967,26300.0
2011-04-01 12:30:00,74.08,74.08,74.03,74.04,27600.0,53.5895,53.5895,53.5533,53.5606,27600.0
2011-04-01 12:40:00,74.05,74.09,74.01,74.01,30600.0,53.5678,53.5967,53.5389,53.5389,30600.0
2011-04-01 12:50:00,74.01,74.1,74.01,74.1,31300.0,53.5389,53.604,53.5389,53.604,31300.0
2011-04-01 13:00:00,74.1,74.11,74.01,74.04,28900.0,53.604,53.6112,53.5389,53.5606,28900.0
2011-04-01 13:10:00,74.04,74.05,74.0,74.02,21000.0,53.5606,53.5678,53.5316,53.5461,21000.0
2011-04-01 13:20:00,74.02,74.06,74.01,74.05,18200.0,53.5461,53.575,53.5389,53.5678,18200.0
2011-04-01 13:30:00,74.05,74.08,74.05,74.08,19400.0,53.5678,53.5895,53.5678,53.5895,19400.0
2011-04-01 13:40:00,74.06,74.14,74.06,74.09,34900.0,53.575,53.6329,53.575,53.5967,34900.0
2011-04-01 13:50:00,74.09,74.14,74.07,74.14,19300.0,53.5967,53.6329,53.5823,53.6329,19300.0
2011-04-01 14:00:00,74.13,74.17,74.1,74.16,83800.0,53.6257,53.6546,53.604,53.6474,83800.0
2011-04-01 14:10:00,74.15,74.22,74.13,74.15,33500.0,53.6401,53.6908,53.6257,53.6401,33500.0
2011-04-01 14:20:00,74.16,74.26,74.16,74.26,50600.0,53.6474,53.7197,53.6474,53.7197,50600.0
2011-04-01 14:30:00,74.27,74.27,74.23,74.24,61400.0,53.7269,53.7269,53.698,53.7052,61400.0
2011-04-01 14:40:00,74.24,74.24,74.1,74.11,90100.0,53.7052,53.7052,53.604,53.6112,90100.0
2011-04-01 14:50:00,74.11,74.25,74.11,74.25,54500.0,53.6112,53.7125,53.6112,53.7125,54500.0
2011-04-01 15:00:00,74.24,74.25,74.09,74.11,68300.0,53.7052,53.7125,53.5967,53.6112,68300.0
2011-04-01 15:10:00,74.11,74.15,74.06,74.09,75100.0,53.6112,53.6401,53.575,53.5967,75100.0
2011-04-01 15:20:00,74.08,74.18,74.08,74.17,56700.0,53.5895,53.6618,53.5895,53.6546,56700.0
2011-04-01 15:30:00,74.18,74.21,74.1,74.18,68100.0,53.6618,53.6835,53.604,53.6618,68100.0
2011-04-01 15:40:00,74.19,74.33,74.17,74.25,143400.0,53.6691,53.7703,53.6546,53.7125,143400.0
2011-04-01 15:50:00,74.25,74.31,74.17,74.28,178600.0,53.7125,53.7559,53.6546,53.7342,178600.0
2011-04-04 09:30:00,74.62,74.88,74.38,74.67,99500.0,53.9801,54.1682,53.8065,54.0163,99500.0
2011-04-04 09:40:00,74.7,74.7,74.41,74.61,70300.0,54.038,54.038,53.8282,53.9729,70300.0
2011-04-04 09:50:00,74.61,74.74,74.44,74.73,98100.0,53.9729,54.0669,53.8499,54.0597,98100.0
2011-04-04 10:00:00,74.72,74.78,74.57,74.57,58800.0,54.0525,54.0959,53.944,53.944,58800.0
2011-04-04 10:10:00,74.56,74.56,74.32,74.32,30700.0,53.9367,53.9367,53.7631,53.7631,30700.0
2011-04-04 10:20:00,74.33,74.42,74.28,74.3,41800.0,53.7703,53.8354,53.7342,53.7486,41800.0
2011-04-04 10:30:00,74.3,74.44,74.3,74.41,38600.0,53.7486,53.8499,53.7486,53.8282,38600.0
2011-04-04 10:40:00,74.42,74.49,74.4,74.47,30500.0,53.8354,53.8861,53.821,53.8716,30500.0
2011-04-04 10:50:00,74.48,74.55,74.36,74.38,22700.0,53.8788,53.9295,53.792,53.8065,22700.0
2011-04-04 11:00:00,74.38,74.49,74.38,74.4,25900.0,53.8065,53.8861,53.8065,53.821,25900.0
2011-04-04 11:10:00,74.4,74.41,74.26,74.27,44500.0,53.821,53.8282,53.7197,53.7269,44500.0
2011-04-04 11:20:00,74.26,74.27,74.21,74.23,36000.0,53.7197,53.7269,53.6835,53.698,36000.0
2011-04-04 11:30:00,74.24,74.3,74.23,74.26,28300.0,53.7052,53.7486,53.698,53.7197,28300.0
2011-04-04 11:40:00,74.25,74.27,74.22,74.25,10900.0,53.7125,53.7269,53.6908,53.7125,10900.0
2011-04-04 11:50:00,74.26,74.29,74.22,74.23,14600.0,53.7197,53.7414,53.6908,53.698,14600.0
2011-04-04 12:00:00,74.22,74.3,74.22,74.29,16900.0,53.6908,53.7486,53.6908,53.7414,16900.0
2011-04-04 12:10:00,74.3,74.38,74.29,74.29,22700.0,53.7486,53.8065,53.7414,53.7414,22700.0
2011-04-04 12:20:00,74.29,74.3,74.24,74.28,8600.0,53.7414,53.7486,53.7052,53.7342,8600.0
2011-04-04 12:30:00,74.28,74.28,74.18,74.19,15800.0,53.7342,53.7342,53.6618,53.6691,15800.0
2011-04-04 12:40:00,74.2,74.21,74.14,74.15,15000.0,53.6763,53.6835,53.6329,53.6401,15000.0
2011-04-04 12:50:00,74.14,74.2,74.12,74.12,14400.0,53.6329,53.6763,53.6184,53.6184,14400.0
2011-04-04 13:00:00,74.12,74.25,74.12,74.24,10400.0,53.6184,53.7125,53.6184,53.7052,10400.0
2011-04-04 13:10:00,74.25,74.25,74.17,74.22,9400.0,53.7125,53.7125,53.6546,53.6908,9400.0
2011-04-04 13:20:00,74.22,74.27,74.21,74.25,7200.0,53.6908,53.7269,53.6835,53.7125,7200.0
2011-04-04 13:30:00,74.22,74.22,74.12,74.17,15700.0,53.6908,53.6908,53.6184,53.6546,15700.0
2011-04-04 13:40:00,74.15,74.18,74.06,74.09,20700.0,53.6401,53.6618,53.575,53.5967,20700.0
2011-04-04 13:50:00,74.08,74.09,73.95,74.01,17200.0,53.5895,53.5967,53.4954,53.5389,17200.0
2011-04-04 14:00:00,74.01,74.12,73.95,74.08,20600.0,53.5389,53.6184,53.4954,53.5895,20600.0
2011-04-04 14:10:00,74.1,74.1,74.03,74.03,8800.0,53.604,53.604,53.5533,53.5533,8800.0
2011-04-04 14:20:00,74.03,74.14,74.02,74.09,15500.0,53.5533,53.6329,53.5461,53.5967,15500.0
2011-04-04 14:30:00,74.09,74.1,74.07,74.1,18100.0,53.5967,53.604,53.5823,53.604,18100.0
2011-04-04 14:40:00,74.11,74.13,74.08,74.09,13400.0,53.6112,53.6257,53.5895,53.5967,13400.0
2011-04-04 14:50:00,74.08,74.12,74.05,74.1,18100.0,53.5895,53.6184,53.5678,53.604,18100.0
2011-04-04 15:00:00,74.1,74.1,73.99,73.99,24600.0,53.604,53.604,53.5244,53.5244,24600.0
2011-04-04 15:10:00,74.0,74.09,74.0,74.02,27300.0,53.5316,53.5967,53.5316,53.5461,27300.0
2011-04-04 15:20:00,74.03,74.07,73.94,74.06,28600.0,53.5533,53.5823,53.4882,53.575,28600.0
2011-04-04 15:30:00,74.06,74.08,74.03,74.06,25100.0,53.575,53.5895,53.5533,53.575,25100.0
2011-04-04 15:40:00,74.07,74.14,74.06,74.12,39500.0,53.5823,53.6329,53.575,53.6184,39500.0
2011-04-04 15:50:00,74.11,74.18,74.06,74.17,78500.0,53.6112,53.6618,53.575,53.6546,78500.0
2011-04-05 09:30:00,74.37,75.5,74.35,75.46,175400.0,53.7993,54.6167,53.7848,54.5878,175400.0
2011-04-05 09:40:00,75.46,75.8,75.09,75.2,236000.0,54.5878,54.8337,54.3201,54.3997,236000.0
2011-04-05 09:50:00,75.2,75.36,75.1,75.2,71500.0,54.3997,54.5154,54.3274,54.3997,71500.0
2011-04-05 10:00:00,75.22,75.24,75.04,75.18,156800.0,54.4142,54.4286,54.284,54.3852,156800.0
2011-04-05 10:10:00,75.17,75.47,75.17,75.47,124400.0,54.378,54.595,54.378,54.595,124400.0
2011-04-05 10:20:00,75.47,75.65,75.46,75.63,119400.0,54.595,54.7252,54.5878,54.7108,119400.0
2011-04-05 10:30:00,75.64,75.82,75.62,75.75,93000.0,54.718,54.8482,54.7035,54.7976,93000.0
2011-04-05 10:40:00,75.74,75.74,75.34,75.39,60500.0,54.7903,54.7903,54.501,54.5371,60500.0
2011-04-05 10:50:00,75.39,75.41,75.08,75.16,75700.0,54.5371,54.5516,54.3129,54.3708,75700.0
2011-04-05 11:00:00,75.17,75.38,75.17,75.24,102000.0,54.378,54.5299,54.378,54.4286,102000.0
2011-04-05 11:10:00,75.24,75.25,75.11,75.15,52200.0,54.4286,54.4359,54.3346,54.3635,52200.0
2011-04-05 11:20:00,75.15,75.16,75.0,75.0,65200.0,54.3635,54.3708,54.255,54.255,65200.0
2011-04-05 11:30:00,75.01,75.19,75.0,75.18,88300.0,54.2623,54.3925,54.255,54.3852,88300.0
2011-04-05 11:40:00,75.18,75.2,75.09,75.15,39200.0,54.3852,54.3997,54.3201,54.3635,39200.0
2011-04-05 11:50:00,75.13,75.3,75.13,75.2,79800.0,54.3491,54.472,54.3491,54.3997,79800.0
2011-04-05 12:00:00,75.2,75.27,75.07,75.08,35000.0,54.3997,54.4503,54.3057,54.3129,35000.0
2011-04-05 12:10:00,75.09,75.2,75.08,75.15,68900.0,54.3201,54.3997,54.3129,54.3635,68900.0
2011-04-05 12:20:00,75.15,75.15,75.02,75.06,28200.0,54.3635,54.3635,54.2695,54.2984,28200.0
2011-04-05 12:30:00,75.06,75.07,74.97,74.97,81400.0,54.2984,54.3057,54.2333,54.2333,81400.0
2011-04-05 12:40:00,74.97,75.1,74.84,75.08,82200.0,54.2333,54.3274,54.1393,54.3129,82200.0
2011-04-05 12:50:00,75.08,75.23,75.08,75.14,53500.0,54.3129,54.4214,54.3129,54.3563,53500.0
2011-04-05 13:00:00,75.15,75.16,74.98,75.01,47700.0,54.3635,54.3708,54.2405,54.2623,47700.0
2011-04-05 13:10:00,75.0,75.02,74.92,74.98,81300.0,54.255,54.2695,54.1971,54.2405,81300.0
2011-04-05 13:20:00,74.98,75.0,74.89,74.89,37000.0,54.2405,54.255,54.1754,54.1754,37000.0
2011-04-05 13:30:00,74.89,74.89,74.76,74.85,32800.0,54.1754,54.1754,54.0814,54.1465,32800.0
2011-04-05 13:40:00,74.85,74.87,74.72,74.78,84800.0,54.1465,54.161,54.0525,54.0959,84800.0
2011-04-05 13:50:00,74.78,74.95,74.78,74.94,29800.0,54.0959,54.2188,54.0959,54.2116,29800.0
2011-04-05 14:00:00,74.94,75.04,74.75,74.85,57900.0,54.2116,54.284,54.0742,54.1465,57900.0
2011-04-05 14:10:00,74.86,74.87,74.77,74.78,38000.0,54.1537,54.161,54.0886,54.0959,38000.0
2011-04-05 14:20:00,74.78,74.81,74.78,74.8,25500.0,54.0959,54.1176,54.0959,54.1103,25500.0
2011-04-05 14:30:00,74.8,74.81,74.73,74.76,49800.0,54.1103,54.1176,54.0597,54.0814,49800.0
2011-04-05 14:40:00,74.76,74.84,74.72,74.83,31600.0,54.0814,54.1393,54.0525,54.132,31600.0
2011-04-05 14:50:00,74.83,74.88,74.79,74.83,50400.0,54.132,54.1682,54.1031,54.132,50400.0
2011-04-05 15:00:00,74.84,74.89,74.8,74.8,131900.0,54.1393,54.1754,54.1103,54.1103,131900.0
2011-04-05 15:10:00,74.81,74.81,74.65,74.69,65100.0,54.1176,54.1176,54.0018,54.0308,65100.0
2011-04-05 15:20:00,74.69,74.81,74.67,74.8,62300.0,54.0308,54.1176,54.0163,54.1103,62300.0
2011-04-05 15:30:00,74.8,74.89,74.78,74.88,80700.0,54.1103,54.1754,54.0959,54.1682,80700.0
2011-04-05 15:40:00,74.88,74.92,74.82,74.9,106000.0,54.1682,54.1971,54.1248,54.1827,106000.0
2011-04-05 15:50:00,74.9,75.0,74.85,74.93,212900.0,54.1827,54.255,54.1465,54.2044,212900.0
2011-04-06 09:30:00,75.31,75.78,75.24,75.78,124100.0,54.4793,54.8193,54.4286,54.8193,124100.0
2011-04-06 09:40:00,75.78,75.94,75.66,75.66,135000.0,54.8193,54.935,54.7325,54.7325,135000.0
2011-04-06 09:50:00,75.69,75.69,75.37,75.37,99600.0,54.7542,54.7542,54.5227,54.5227,99600.0
2011-04-06 10:00:00,75.38,75.41,75.21,75.32,71400.0,54.5299,54.5516,54.4069,54.4865,71400.0
2011-04-06 10:10:00,75.3,75.33,74.92,75.05,93600.0,54.472,54.4937,54.1971,54.2912,93600.0
2011-04-06 10:20:00,75.06,75.1,74.95,75.04,66800.0,54.2984,54.3274,54.2188,54.284,66800.0
2011-04-06 10:30:00,75.05,75.15,74.99,75.03,50900.0,54.2912,54.3635,54.2478,54.2767,50900.0
2011-04-06 10:40:00,75.04,75.18,75.02,75.14,27100.0,54.284,54.3852,54.2695,54.3563,27100.0
2011-04-06 10:50:00,75.15,75.29,75.13,75.29,41700.0,54.3635,54.4648,54.3491,54.4648,41700.0
2011-04-06 11:00:00,75.3,75.3,74.93,74.98,88700.0,54.472,54.472,54.2044,54.2405,88700.0
2011-04-06 11:10:00,74.97,75.04,74.88,75.01,31000.0,54.2333,54.284,54.1682,54.2623,31000.0
2011-04-06 11:20:00,75.0,75.06,74.99,75.01,20800.0,54.255,54.2984,54.2478,54.2623,20800.0
2011-04-06 11:30:00,75.01,75.03,74.88,74.98,20700.0,54.2623,54.2767,54.1682,54.2405,20700.0
2011-04-06 11:40:00,74.97,75.02,74.94,75.0,18300.0,54.2333,54.2695,54.2116,54.255,18300.0
2011-04-06 11:50:00,74.99,75.06,74.76,74.77,23300.0,54.2478,54.2984,54.0814,54.0886,23300.0
2011-04-06 12:00:00,74.77,74.94,74.75,74.91,27700.0,54.0886,54.2116,54.0742,54.1899,27700.0
2011-04-06 12:10:00,74.91,74.97,74.87,74.87,17100.0,54.1899,54.2333,54.161,54.161,17100.0
2011-04-06 12:20:00,74.87,74.94,74.81,74.88,24300.0,54.161,54.2116,54.1176,54.1682,24300.0
2011-04-06 12:30:00,74.88,74.95,74.86,74.93,11800.0,54.1682,54.2188,54.1537,54.2044,11800.0
2011-04-06 12:40:00,74.93,74.98,74.86,74.89,30500.0,54.2044,54.2405,54.1537,54.1754,30500.0
2011-04-06 12:50:00,74.89,74.89,74.75,74.78,69400.0,54.1754,54.1754,54.0742,54.0959,69400.0
2011-04-06 13:00:00,74.78,74.91,74.78,74.9,33600.0,54.0959,54.1899,54.0959,54.1827,33600.0
2011-04-06 13:10:00,74.9,74.99,74.9,74.93,37000.0,54.1827,54.2478,54.1827,54.2044,37000.0
2011-04-06 13:20:00,74.93,74.93,74.85,74.89,22100.0,54.2044,54.2044,54.1465,54.1754,22100.0
2011-04-06 13:30:00,74.9,74.94,74.84,74.87,25500.0,54.1827,54.2116,54.1393,54.161,25500.0
2011-04-06 13:40:00,74.88,74.98,74.87,74.87,17300.0,54.1682,54.2405,54.161,54.161,17300.0
2011-04-06 13:50:00,74.86,74.97,74.85,74.97,22900.0,54.1537,54.2333,54.1465,54.2333,22900.0
2011-04-06 14:00:00,74.97,74.99,74.94,74.98,22200.0,54.2333,54.2478,54.2116,54.2405,22200.0
2011-04-06 14:10:00,74.98,75.07,74.94,75.06,54600.0,54.2405,54.3057,54.2116,54.2984,54600.0
2011-04-06 14:20:00,75.07,75.2,75.06,75.2,46400.0,54.3057,54.3997,54.2984,54.3997,46400.0
2011-04-06 14:30:00,75.19,75.29,75.19,75.26,44000.0,54.3925,54.4648,54.3925,54.4431,44000.0
2011-04-06 14:40:00,75.25,75.26,75.11,75.24,32200.0,54.4359,54.4431,54.3346,54.4286,32200.0
2011-04-06 14:50:00,75.23,75.26,75.2,75.2,25900.0,54.4214,54.4431,54.3997,54.3997,25900.0
2011-04-06 15:00:00,75.2,75.23,75.15,75.15,21700.0,54.3997,54.4214,54.3635,54.3635,21700.0
2011-04-06 15:10:00,75.16,75.21,75.12,75.14,25500.0,54.3708,54.4069,54.3418,54.3563,25500.0
2011-04-06 15:20:00,75.15,75.18,75.11,75.12,36700.0,54.3635,54.3852,54.3346,54.3418,36700.0
2011-04-06 15:30:00,75.12,75.24,75.11,75.18,38500.0,54.3418,54.4286,54.3346,54.3852,38500.0
2011-04-06 15:40:00,75.19,75.23,75.0,75.04,94800.0,54.3925,54.4214,54.255,54.284,94800.0
2011-04-06 15:50:00,75.04,75.05,74.91,75.0,111900.0,54.284,54.2912,54.1899,54.255,111900.0
2011-04-07 09:30:00,76.35,77.67,76.34,77.63,755900.0,55.2316,56.1865,55.2244,56.1576,755900.0
2011-04-07 09:40:00,77.62,77.79,77.34,77.62,374400.0,56.1503,56.2733,55.9478,56.1503,374400.0
2011-04-07 09:50:00,77.62,78.25,77.62,78.1,350400.0,56.1503,56.6061,56.1503,56.4976,350400.0
2011-04-07 10:00:00,78.08,78.08,77.82,77.92,202800.0,56.4831,56.4831,56.295,56.3673,202800.0
2011-04-07 10:10:00,77.92,78.26,77.92,78.17,211600.0,56.3673,56.6133,56.3673,56.5482,211600.0
2011-04-07 10:20:00,78.16,78.35,78.11,78.3,152100.0,56.541,56.6784,56.5048,56.6422,152100.0
2011-04-07 10:30:00,78.3,78.31,77.74,77.81,213500.0,56.6422,56.6495,56.2371,56.2878,213500.0
2011-04-07 10:40:00,77.81,77.84,77.44,77.65,208000.0,56.2878,56.3095,56.0201,56.172,208000.0
2011-04-07 10:50:00,77.65,77.65,77.4,77.47,115900.0,56.172,56.172,55.9912,56.0418,115900.0
2011-04-07 11:00:00,77.48,78.13,77.48,78.11,112100.0,56.049,56.5193,56.049,56.5048,112100.0
2011-04-07 11:10:00,78.1,78.24,77.88,77.93,111300.0,56.4976,56.5988,56.3384,56.3746,111300.0
2011-04-07 11:20:00,77.94,77.96,77.72,77.78,127000.0,56.3818,56.3963,56.2227,56.2661,127000.0
2011-04-07 11:30:00,77.79,77.94,77.68,77.94,92000.0,56.2733,56.3818,56.1937,56.3818,92000.0
2011-04-07 11:40:00,77.95,78.1,77.8,78.0,61700.0,56.389,56.4976,56.2805,56.4252,61700.0
2011-04-07 11:50:00,78.0,78.16,77.98,78.16,69700.0,56.4252,56.541,56.4107,56.541,69700.0
2011-04-07 12:00:00,78.16,78.16,77.98,78.11,89400.0,56.541,56.541,56.4107,56.5048,89400.0
2011-04-07 12:10:00,78.08,78.25,78.04,78.25,125100.0,56.4831,56.6061,56.4542,56.6061,125100.0
2011-04-07 12:20:00,78.21,78.29,78.21,78.27,43900.0,56.5771,56.635,56.5771,56.6205,43900.0
2011-04-07 12:30:00,78.28,78.43,78.25,78.41,119800.0,56.6278,56.7363,56.6061,56.7218,119800.0
2011-04-07 12:40:00,78.41,78.46,78.35,78.4,135900.0,56.7218,56.758,56.6784,56.7146,135900.0
2011-04-07 12:50:00,78.41,78.46,78.3,78.3,74500.0,56.7218,56.758,56.6422,56.6422,74500.0
2011-04-07 13:00:00,78.29,78.36,78.21,78.24,75800.0,56.635,56.6856,56.5771,56.5988,75800.0
2011-04-07 13:10:00,78.23,78.24,78.05,78.07,66400.0,56.5916,56.5988,56.4614,56.4759,66400.0
2011-04-07 13:20:00,78.07,78.08,77.85,77.87,138300.0,56.4759,56.4831,56.3167,56.3312,138300.0
2011-04-07 13:30:00,77.85,77.85,77.56,77.59,78500.0,56.3167,56.3167,56.1069,56.1286,78500.0
2011-04-07 13:40:00,77.6,77.6,77.34,77.42,88700.0,56.1359,56.1359,55.9478,56.0056,88700.0
2011-04-07 13:50:00,77.42,77.54,77.32,77.34,73500.0,56.0056,56.0925,55.9333,55.9478,73500.0
2011-04-07 14:00:00,77.33,77.57,77.32,77.55,108700.0,55.9405,56.1142,55.9333,56.0997,108700.0
2011-04-07 14:10:00,77.55,77.72,77.53,77.63,103500.0,56.0997,56.2227,56.0852,56.1576,103500.0
2011-04-07 14:20:00,77.61,77.61,77.43,77.44,50800.0,56.1431,56.1431,56.0129,56.0201,50800.0
2011-04-07 14:30:00,77.45,77.59,77.38,77.57,82700.0,56.0273,56.1286,55.9767,56.1142,82700.0
2011-04-07 14:40:00,77.57,77.73,77.51,77.58,56900.0,56.1142,56.2299,56.0708,56.1214,56900.0
2011-04-07 14:50:00,77.57,77.87,77.57,77.76,68200.0,56.1142,56.3312,56.1142,56.2516,68200.0
2011-04-07 15:00:00,77.76,77.78,77.64,77.73,65000.0,56.2516,56.2661,56.1648,56.2299,65000.0
2011-04-07 15:10:00,77.73,77.9,77.7,77.9,61100.0,56.2299,56.3529,56.2082,56.3529,61100.0
2011-04-07 15:20:00,77.9,77.91,77.79,77.81,65500.0,56.3529,56.3601,56.2733,56.2878,65500.0
2011-04-07 15:30:00,77.81,77.91,77.71,77.9,97400.0,56.2878,56.3601,56.2154,56.3529,97400.0
2011-04-07 15:40:00,77.9,77.98,77.88,77.88,154900.0,56.3529,56.4107,56.3384,56.3384,154900.0
2011-04-07 15:50:00,77.87,77.94,77.78,77.82,275800.0,56.3312,56.3818,56.2661,56.295,275800.0
2011-04-08 09:30:00,77.26,77.29,76.85,76.92,269800.0,55.8899,55.9116,55.5933,55.6439,269800.0
2011-04-08 09:40:00,76.92,77.02,76.8,76.93,110100.0,55.6439,55.7163,55.5571,55.6512,110100.0
2011-04-08 09:50:00,76.92,77.02,76.85,77.0,116500.0,55.6439,55.7163,55.5933,55.7018,116500.0
2011-04-08 10:00:00,76.99,77.25,76.98,77.01,149000.0,55.6946,55.8827,55.6873,55.7091,149000.0
2011-04-08 10:10:00,77.01,77.03,76.84,76.88,88300.0,55.7091,55.7235,55.5861,55.615,88300.0
2011-04-08 10:20:00,76.87,77.0,76.81,77.0,51800.0,55.6078,55.7018,55.5644,55.7018,51800.0
2011-04-08 10:30:00,77.0,77.07,76.82,76.86,72800.0,55.7018,55.7525,55.5716,55.6005,72800.0
2011-04-08 10:40:00,76.88,77.0,76.88,76.99,27600.0,55.615,55.7018,55.615,55.6946,27600.0
2011-04-08 10:50:00,76.98,77.0,76.86,76.9,36300.0,55.6873,55.7018,55.6005,55.6295,36300.0
2011-04-08 11:00:00,76.9,77.0,76.75,76.88,51600.0,55.6295,55.7018,55.521,55.615,51600.0
2011-04-08 11:10:00,76.89,76.9,76.76,76.88,34800.0,55.6222,55.6295,55.5282,55.615,34800.0
2011-04-08 11:20:00,76.88,76.94,76.81,76.83,38100.0,55.615,55.6584,55.5644,55.5788,38100.0
2011-04-08 11:30:00,76.83,76.99,76.81,76.84,35900.0,55.5788,55.6946,55.5644,55.5861,35900.0
2011-04-08 11:40:00,76.84,76.96,76.81,76.94,30200.0,55.5861,55.6729,55.5644,55.6584,30200.0
2011-04-08 11:50:00,76.95,76.95,76.88,76.91,40200.0,55.6656,55.6656,55.615,55.6367,40200.0
2011-04-08 12:00:00,76.91,76.95,76.86,76.86,23400.0,55.6367,55.6656,55.6005,55.6005,23400.0
2011-04-08 12:10:00,76.85,76.91,76.85,76.89,42900.0,55.5933,55.6367,55.5933,55.6222,42900.0
2011-04-08 12:20:00,76.9,76.9,76.72,76.75,53300.0,55.6295,55.6295,55.4993,55.521,53300.0
2011-04-08 12:30:00,76.73,76.73,76.66,76.69,23000.0,55.5065,55.5065,55.4559,55.4776,23000.0
2011-04-08 12:40:00,76.69,76.71,76.65,76.68,28900.0,55.4776,55.492,55.4486,55.4703,28900.0
2011-04-08 12:50:00,76.69,76.71,76.5,76.58,28000.0,55.4776,55.492,55.3401,55.398,28000.0
2011-04-08 13:00:00,76.57,76.62,76.52,76.52,29300.0,55.3908,55.4269,55.3546,55.3546,29300.0
2011-04-08 13:10:00,76.51,76.54,76.45,76.52,34700.0,55.3474,55.3691,55.3039,55.3546,34700.0
2011-04-08 13:20:00,76.52,76.53,76.47,76.5,40500.0,55.3546,55.3618,55.3184,55.3401,40500.0
2011-04-08 13:30:00,76.52,76.56,76.49,76.52,33700.0,55.3546,55.3835,55.3329,55.3546,33700.0
2011-04-08 13:40:00,76.53,76.56,76.45,76.53,29900.0,55.3618,55.3835,55.3039,55.3618,29900.0
2011-04-08 13:50:00,76.53,76.73,76.53,76.72,23500.0,55.3618,55.5065,55.3618,55.4993,23500.0
2011-04-08 14:00:00,76.73,76.74,76.65,76.67,30000.0,55.5065,55.5137,55.4486,55.4631,30000.0
2011-04-08 14:10:00,76.67,76.67,76.5,76.55,34700.0,55.4631,55.4631,55.3401,55.3763,34700.0
2011-04-08 14:20:00,76.55,76.56,76.46,76.55,34200.0,55.3763,55.3835,55.3112,55.3763,34200.0
2011-04-08 14:30:00,76.55,76.58,76.42,76.51,50600.0,55.3763,55.398,55.2822,55.3474,50600.0
2011-04-08 14:40:00,76.51,76.6,76.48,76.48,41100.0,55.3474,55.4125,55.3256,55.3256,41100.0
2011-04-08 14:50:00,76.5,76.52,76.3,76.33,116700.0,55.3401,55.3546,55.1954,55.2171,116700.0
2011-04-08 15:00:00,76.33,76.4,76.21,76.38,99400.0,55.2171,55.2678,55.1303,55.2533,99400.0
2011-04-08 15:10:00,76.38,76.47,76.37,76.42,87500.0,55.2533,55.3184,55.2461,55.2822,87500.0
2011-04-08 15:20:00,76.42,76.54,76.36,76.53,81200.0,55.2822,55.3691,55.2388,55.3618,81200.0
2011-04-08 15:30:00,76.53,76.72,76.52,76.6,87300.0,55.3618,55.4993,55.3546,55.4125,87300.0
2011-04-08 15:40:00,76.6,76.61,76.21,76.29,292300.0,55.4125,55.4197,55.1303,55.1882,292300.0
2011-04-08 15:50:00,76.3,76.43,76.28,76.41,219800.0,55.1954,55.2895,55.181,55.275,219800.0
2011-04-11 09:30:00,76.18,76.54,76.16,76.4,119500.0,55.1086,55.3691,55.0942,55.2678,119500.0
2011-04-11 09:40:00,76.4,76.62,76.35,76.53,65600.0,55.2678,55.4269,55.2316,55.3618,65600.0
2011-04-11 09:50:00,76.53,76.54,76.21,76.24,73200.0,55.3618,55.3691,55.1303,55.152,73200.0
2011-04-11 10:00:00,76.24,76.28,75.94,76.05,137200.0,55.152,55.181,54.935,55.0146,137200.0
2011-04-11 10:10:00,76.05,76.05,75.9,75.92,84000.0,55.0146,55.0146,54.9061,54.9205,84000.0
2011-04-11 10:20:00,75.92,75.93,75.79,75.82,80400.0,54.9205,54.9278,54.8265,54.8482,80400.0
2011-04-11 10:30:00,75.82,76.01,75.81,75.96,63100.0,54.8482,54.9857,54.841,54.9495,63100.0
2011-04-11 10:40:00,75.98,76.1,75.91,76.09,60200.0,54.9639,55.0508,54.9133,55.0435,60200.0
2011-04-11 10:50:00,76.09,76.11,75.98,75.98,35100.0,55.0435,55.058,54.9639,54.9639,35100.0
2011-04-11 11:00:00,75.98,76.02,75.89,75.9,38900.0,54.9639,54.9929,54.8988,54.9061,38900.0
2011-04-11 11:10:00,75.9,76.07,75.88,76.06,45400.0,54.9061,55.0291,54.8916,55.0218,45400.0
2011-04-11 11:20:00,76.06,76.11,76.02,76.08,35300.0,55.0218,55.058,54.9929,55.0363,35300.0
2011-04-11 11:30:00,76.08,76.15,75.98,76.1,53400.0,55.0363,55.0869,54.9639,55.0508,53400.0
2011-04-11 11:40:00,76.1,76.2,76.1,76.18,29400.0,55.0508,55.1231,55.0508,55.1086,29400.0
2011-04-11 11:50:00,76.18,76.25,76.1,76.1,50800.0,55.1086,55.1593,55.0508,55.0508,50800.0
2011-04-11 12:00:00,76.1,76.13,75.94,75.96,45500.0,55.0508,55.0725,54.935,54.9495,45500.0
2011-04-11 12:10:00,75.96,76.06,75.94,75.96,62600.0,54.9495,55.0218,54.935,54.9495,62600.0
2011-04-11 12:20:00,75.96,76.07,75.94,76.03,48600.0,54.9495,55.0291,54.935,55.0001,48600.0
2011-04-11 12:30:00,76.03,76.04,75.9,75.92,47900.0,55.0001,55.0074,54.9061,54.9205,47900.0
2011-04-11 12:40:00,75.91,75.92,75.8,75.81,58300.0,54.9133,54.9205,54.8337,54.841,58300.0
2011-04-11 12:50:00,75.82,75.84,75.73,75.73,38700.0,54.8482,54.8627,54.7831,54.7831,38700.0
2011-04-11 13:00:00,75.74,75.88,75.71,75.87,34600.0,54.7903,54.8916,54.7686,54.8844,34600.0
2011-04-11 13:10:00,75.88,75.94,75.82,75.94,33300.0,54.8916,54.935,54.8482,54.935,33300.0
2011-04-11 13:20:00,75.93,76.05,75.93,76.02,36400.0,54.9278,55.0146,54.9278,54.9929,36400.0
2011-04-11 13:30:00,76.02,76.13,76.02,76.09,45000.0,54.9929,55.0725,54.9929,55.0435,45000.0
2011-04-11 13:40:00,76.08,76.2,76.08,76.11,42000.0,55.0363,55.1231,55.0363,55.058,42000.0
2011-04-11 13:50:00,76.11,76.21,76.07,76.14,26400.0,55.058,55.1303,55.0291,55.0797,26400.0
2011-04-11 14:00:00,76.14,76.19,76.09,76.15,28400.0,55.0797,55.1159,55.0435,55.0869,28400.0
2011-04-11 14:10:00,76.15,76.15,76.01,76.08,34600.0,55.0869,55.0869,54.9857,55.0363,34600.0
2011-04-11 14:20:00,76.08,76.08,75.98,76.02,39800.0,55.0363,55.0363,54.9639,54.9929,39800.0
2011-04-11 14:30:00,76.03,76.1,75.88,75.89,48500.0,55.0001,55.0508,54.8916,54.8988,48500.0
2011-04-11 14:40:00,75.89,75.9,75.79,75.9,42600.0,54.8988,54.9061,54.8265,54.9061,42600.0
2011-04-11 14:50:00,75.9,75.94,75.78,75.79,55000.0,54.9061,54.935,54.8193,54.8265,55000.0
2011-04-11 15:00:00,75.78,75.83,75.67,75.79,69900.0,54.8193,54.8554,54.7397,54.8265,69900.0
2011-04-11 15:10:00,75.78,75.9,75.73,75.87,58100.0,54.8193,54.9061,54.7831,54.8844,58100.0
2011-04-11 15:20:00,75.87,75.99,75.86,75.97,66400.0,54.8844,54.9712,54.8771,54.9567,66400.0
2011-04-11 15:30:00,75.97,76.15,75.96,76.14,68600.0,54.9567,55.0869,54.9495,55.0797,68600.0
2011-04-11 15:40:00,76.14,76.15,76.07,76.15,73500.0,55.0797,55.0869,55.0291,55.0869,73500.0
2011-04-11 15:50:00,76.16,76.19,76.09,76.18,134400.0,55.0942,55.1159,55.0435,55.1086,134400.0
2011-04-12 09:30:00,75.75,76.48,75.74,76.43,97400.0,54.7976,55.3256,54.7903,55.2895,97400.0
2011-04-12 09:40:00,76.46,76.5,76.23,76.28,89600.0,55.3112,55.3401,55.1448,55.181,89600.0
2011-04-12 09:50:00,76.28,76.28,75.94,76.06,75800.0,55.181,55.181,54.935,55.0218,75800.0
2011-04-12 10:00:00,76.08,76.25,76.01,76.04,81000.0,55.0363,55.1593,54.9857,55.0074,81000.0
2011-04-12 10:10:00,76.03,76.23,76.01,76.12,31000.0,55.0001,55.1448,54.9857,55.0652,31000.0
2011-04-12 10:20:00,76.09,76.28,75.89,76.24,51200.0,55.0435,55.181,54.8988,55.152,51200.0
2011-04-12 10:30:00,76.26,76.26,75.98,76.09,71200.0,55.1665,55.1665,54.9639,55.0435,71200.0
2011-04-12 10:40:00,76.08,76.13,76.0,76.13,34100.0,55.0363,55.0725,54.9784,55.0725,34100.0
2011-04-12 10:50:00,76.14,76.19,75.97,76.0,43200.0,55.0797,55.1159,54.9567,54.9784,43200.0
2011-04-12 11:00:00,75.99,76.2,75.98,76.04,34200.0,54.9712,55.1231,54.9639,55.0074,34200.0
2011-04-12 11:10:00,76.04,76.16,76.02,76.03,48500.0,55.0074,55.0942,54.9929,55.0001,48500.0
2011-04-12 11:20:00,76.03,76.18,75.95,76.16,69100.0,55.0001,55.1086,54.9422,55.0942,69100.0
2011-04-12 11:30:00,76.15,76.31,76.15,76.23,56100.0,55.0869,55.2027,55.0869,55.1448,56100.0
2011-04-12 11:40:00,76.24,76.27,76.05,76.07,69200.0,55.152,55.1737,55.0146,55.0291,69200.0
2011-04-12 11:50:00,76.07,76.14,76.0,76.03,83700.0,55.0291,55.0797,54.9784,55.0001,83700.0
2011-04-12 12:00:00,76.02,76.07,75.98,75.98,59500.0,54.9929,55.0291,54.9639,54.9639,59500.0
2011-04-12 12:10:00,75.98,76.07,75.95,76.03,34800.0,54.9639,55.0291,54.9422,55.0001,34800.0
2011-04-12 12:20:00,76.02,76.18,76.02,76.16,26100.0,54.9929,55.1086,54.9929,55.0942,26100.0
2011-04-12 12:30:00,76.17,76.21,76.1,76.21,35500.0,55.1014,55.1303,55.0508,55.1303,35500.0
2011-04-12 12:40:00,76.22,76.35,76.19,76.35,30600.0,55.1376,55.2316,55.1159,55.2316,30600.0
2011-04-12 12:50:00,76.35,76.4,76.3,76.37,52100.0,55.2316,55.2678,55.1954,55.2461,52100.0
2011-04-12 13:00:00,76.36,76.39,76.28,76.34,13900.0,55.2388,55.2605,55.181,55.2244,13900.0
2011-04-12 13:10:00,76.34,76.42,76.32,76.33,25700.0,55.2244,55.2822,55.2099,55.2171,25700.0
2011-04-12 13:20:00,76.34,76.47,76.32,76.47,31600.0,55.2244,55.3184,55.2099,55.3184,31600.0
2011-04-12 13:30:00,76.46,76.49,76.41,76.44,44700.0,55.3112,55.3329,55.275,55.2967,44700.0
2011-04-12 13:40:00,76.44,76.5,76.38,76.47,24400.0,55.2967,55.3401,55.2533,55.3184,24400.0
2011-04-12 13:50:00,76.47,76.5,76.41,76.45,23300.0,55.3184,55.3401,55.275,55.3039,23300.0
2011-04-12 14:00:00,76.46,76.84,76.46,76.79,144800.0,55.3112,55.5861,55.3112,55.5499,144800.0
2011-04-12 14:10:00,76.79,76.83,76.66,76.69,43900.0,55.5499,55.5788,55.4559,55.4776,43900.0
2011-04-12 14:20:00,76.68,76.78,76.67,76.7,46700.0,55.4703,55.5427,55.4631,55.4848,46700.0
2011-04-12 14:30:00,76.7,76.71,76.61,76.66,46100.0,55.4848,55.492,55.4197,55.4559,46100.0
2011-04-12 14:40:00,76.66,76.71,76.64,76.68,34700.0,55.4559,55.492,55.4414,55.4703,34700.0
2011-04-12 14:50:00,76.67,76.71,76.55,76.61,30100.0,55.4631,55.492,55.3763,55.4197,30100.0
2011-04-12 15:00:00,76.6,76.65,76.52,76.59,42700.0,55.4125,55.4486,55.3546,55.4052,42700.0
2011-04-12 15:10:00,76.59,76.64,76.56,76.57,40100.0,55.4052,55.4414,55.3835,55.3908,40100.0
2011-04-12 15:20:00,76.55,76.57,76.36,76.39,37900.0,55.3763,55.3908,55.2388,55.2605,37900.0
2011-04-12 15:30:00,76.38,76.44,76.3,76.36,67000.0,55.2533,55.2967,55.1954,55.2388,67000.0
2011-04-12 15:40:00,76.35,76.44,76.34,76.42,34700.0,55.2316,55.2967,55.2244,55.2822,34700.0
2011-04-12 15:50:00,76.43,76.53,76.38,76.44,88500.0,55.2895,55.3618,55.2533,55.2967,88500.0
2011-04-13 09:30:00,76.74,76.74,76.39,76.54,67600.0,55.5137,55.5137,55.2605,55.3691,67600.0
2011-04-13 09:40:00,76.54,76.71,76.54,76.6,36500.0,55.3691,55.492,55.3691,55.4125,36500.0
2011-04-13 09:50:00,76.59,76.59,76.47,76.52,39200.0,55.4052,55.4052,55.3184,55.3546,39200.0
2011-04-13 10:00:00,76.51,76.53,76.31,76.32,31600.0,55.3474,55.3618,55.2027,55.2099,31600.0
2011-04-13 10:10:00,76.34,76.49,76.3,76.39,34100.0,55.2244,55.3329,55.1954,55.2605,34100.0
2011-04-13 10:20:00,76.42,76.53,76.39,76.51,28000.0,55.2822,55.3618,55.2605,55.3474,28000.0
2011-04-13 10:30:00,76.5,76.54,76.37,76.41,43200.0,55.3401,55.3691,55.2461,55.275,43200.0
2011-04-13 10:40:00,76.4,76.58,76.39,76.58,47100.0,55.2678,55.398,55.2605,55.398,47100.0
2011-04-13 10:50:00,76.58,76.67,76.48,76.51,32500.0,55.398,55.4631,55.3256,55.3474,32500.0
2011-04-13 11:00:00,76.5,76.51,76.37,76.37,15700.0,55.3401,55.3474,55.2461,55.2461,15700.0
2011-04-13 11:10:00,76.37,76.4,76.19,76.2,27600.0,55.2461,55.2678,55.1159,55.1231,27600.0
2011-04-13 11:20:00,76.2,76.2,76.01,76.11,24400.0,55.1231,55.1231,54.9857,55.058,24400.0
2011-04-13 11:30:00,76.09,76.25,76.07,76.08,18700.0,55.0435,55.1593,55.0291,55.0363,18700.0
2011-04-13 11:40:00,76.08,76.1,76.01,76.1,46600.0,55.0363,55.0508,54.9857,55.0508,46600.0
2011-04-13 11:50:00,76.1,76.24,76.0,76.01,31800.0,55.0508,55.152,54.9784,54.9857,31800.0
2011-04-13 12:00:00,76.01,76.05,75.98,76.0,27400.0,54.9857,55.0146,54.9639,54.9784,27400.0
2011-04-13 12:10:00,76.01,76.1,76.0,76.09,15900.0,54.9857,55.0508,54.9784,55.0435,15900.0
2011-04-13 12:20:00,76.1,76.13,76.05,76.1,15000.0,55.0508,55.0725,55.0146,55.0508,15000.0
2011-04-13 12:30:00,76.1,76.1,75.96,75.99,30800.0,55.0508,55.0508,54.9495,54.9712,30800.0
2011-04-13 12:40:00,75.99,76.07,75.96,76.05,13200.0,54.9712,55.0291,54.9495,55.0146,13200.0
2011-04-13 12:50:00,76.07,76.12,76.03,76.03,8600.0,55.0291,55.0652,55.0001,55.0001,8600.0
2011-04-13 13:00:00,76.03,76.2,76.03,76.15,28800.0,55.0001,55.1231,55.0001,55.0869,28800.0
2011-04-13 13:10:00,76.18,76.28,76.18,76.23,8000.0,55.1086,55.181,55.1086,55.1448,8000.0
2011-04-13 13:20:00,76.23,76.28,76.19,76.2,10000.0,55.1448,55.181,55.1159,55.1231,10000.0
2011-04-13 13:30:00,76.19,76.24,76.14,76.16,9500.0,55.1159,55.152,55.0797,55.0942,9500.0
2011-04-13 13:40:00,76.17,76.25,76.15,76.19,10000.0,55.1014,55.1593,55.0869,55.1159,10000.0
2011-04-13 13:50:00,76.18,76.19,76.03,76.08,19700.0,55.1086,55.1159,55.0001,55.0363,19700.0
2011-04-13 14:00:00,76.1,76.23,76.1,76.22,30200.0,55.0508,55.1448,55.0508,55.1376,30200.0
2011-04-13 14:10:00,76.23,76.27,76.04,76.09,24900.0,55.1448,55.1737,55.0074,55.0435,24900.0
2011-04-13 14:20:00,76.1,76.28,76.09,76.26,26700.0,55.0508,55.181,55.0435,55.1665,26700.0
2011-04-13 14:30:00,76.25,76.31,76.16,76.16,28700.0,55.1593,55.2027,55.0942,55.0942,28700.0
2011-04-13 14:40:00,76.16,76.32,76.16,76.27,20900.0,55.0942,55.2099,55.0942,55.1737,20900.0
2011-04-13 14:50:00,76.26,76.39,76.26,76.35,45700.0,55.1665,55.2605,55.1665,55.2316,45700.0
2011-04-13 15:00:00,76.35,76.5,76.33,76.46,57700.0,55.2316,55.3401,55.2171,55.3112,57700.0
2011-04-13 15:10:00,76.45,76.48,76.37,76.47,33500.0,55.3039,55.3256,55.2461,55.3184,33500.0
2011-04-13 15:20:00,76.46,76.48,76.41,76.44,19400.0,55.3112,55.3256,55.275,55.2967,19400.0
2011-04-13 15:30:00,76.45,76.51,76.42,76.51,22100.0,55.3039,55.3474,55.2822,55.3474,22100.0
2011-04-13 15:40:00,76.5,76.53,76.42,76.44,32600.0,55.3401,55.3618,55.2822,55.2967,32600.0
2011-04-13 15:50:00,76.45,76.48,76.39,76.41,68600.0,55.3039,55.3256,55.2605,55.275,68600.0
2011-04-14 09:30:00,75.9,76.18,75.8,75.93,92800.0,54.9061,55.1086,54.8337,54.9278,92800.0
2011-04-14 09:40:00,75.94,75.95,75.68,75.73,49500.0,54.935,54.9422,54.7469,54.7831,49500.0
2011-04-14 09:50:00,75.73,75.89,75.66,75.84,55800.0,54.7831,54.8988,54.7325,54.8627,55800.0
2011-04-14 10:00:00,75.84,75.9,75.76,75.87,46200.0,54.8627,54.9061,54.8048,54.8844,46200.0
2011-04-14 10:10:00,75.89,75.94,75.8,75.88,31900.0,54.8988,54.935,54.8337,54.8916,31900.0
2011-04-14 10:20:00,75.9,76.31,75.9,76.31,37000.0,54.9061,55.2027,54.9061,55.2027,37000.0
2011-04-14 10:30:00,76.32,76.4,76.24,76.33,30400.0,55.2099,55.2678,55.152,55.2171,30400.0
2011-04-14 10:40:00,76.35,76.39,76.32,76.36,20100.0,55.2316,55.2605,55.2099,55.2388,20100.0
2011-04-14 10:50:00,76.36,76.38,76.19,76.22,25000.0,55.2388,55.2533,55.1159,55.1376,25000.0
2011-04-14 11:00:00,76.21,76.38,76.2,76.36,25000.0,55.1303,55.2533,55.1231,55.2388,25000.0
2011-04-14 11:10:00,76.36,76.38,76.2,76.35,67500.0,55.2388,55.2533,55.1231,55.2316,67500.0
2011-04-14 11:20:00,76.35,76.39,76.3,76.32,17700.0,55.2316,55.2605,55.1954,55.2099,17700.0
2011-04-14 11:30:00,76.32,76.39,76.25,76.38,19000.0,55.2099,55.2605,55.1593,55.2533,19000.0
2011-04-14 11:40:00,76.38,76.39,76.25,76.33,20800.0,55.2533,55.2605,55.1593,55.2171,20800.0
2011-04-14 11:50:00,76.34,76.34,76.2,76.29,30500.0,55.2244,55.2244,55.1231,55.1882,30500.0
2011-04-14 12:00:00,76.27,76.3,76.12,76.25,46300.0,55.1737,55.1954,55.0652,55.1593,46300.0
2011-04-14 12:10:00,76.25,76.3,76.2,76.21,15900.0,55.1593,55.1954,55.1231,55.1303,15900.0
2011-04-14 12:20:00,76.22,76.29,76.22,76.29,6700.0,55.1376,55.1882,55.1376,55.1882,6700.0
2011-04-14 12:30:00,76.29,76.34,76.26,76.27,14900.0,55.1882,55.2244,55.1665,55.1737,14900.0
2011-04-14 12:40:00,76.27,76.28,76.22,76.22,14400.0,55.1737,55.181,55.1376,55.1376,14400.0
2011-04-14 12:50:00,76.23,76.24,76.18,76.19,18500.0,55.1448,55.152,55.1086,55.1159,18500.0
2011-04-14 13:00:00,76.19,76.22,76.17,76.18,21500.0,55.1159,55.1376,55.1014,55.1086,21500.0
2011-04-14 13:10:00,76.18,76.21,76.15,76.17,19200.0,55.1086,55.1303,55.0869,55.1014,19200.0
2011-04-14 13:20:00,76.17,76.17,76.09,76.16,23400.0,55.1014,55.1014,55.0435,55.0942,23400.0
2011-04-14 13:30:00,76.16,76.21,76.15,76.19,16100.0,55.0942,55.1303,55.0869,55.1159,16100.0
2011-04-14 13:40:00,76.19,76.19,76.09,76.11,23700.0,55.1159,55.1159,55.0435,55.058,23700.0
2011-04-14 13:50:00,76.12,76.12,75.99,76.01,35800.0,55.0652,55.0652,54.9712,54.9857,35800.0
2011-04-14 14:00:00,76.0,76.08,76.0,76.08,26900.0,54.9784,55.0363,54.9784,55.0363,26900.0
2011-04-14 14:10:00,76.09,76.11,76.05,76.05,29400.0,55.0435,55.058,55.0146,55.0146,29400.0
2011-04-14 14:20:00,76.05,76.15,76.05,76.08,24700.0,55.0146,55.0869,55.0146,55.0363,24700.0
2011-04-14 14:30:00,76.08,76.18,76.07,76.1,25600.0,55.0363,55.1086,55.0291,55.0508,25600.0
2011-04-14 14:40:00,76.1,76.18,76.09,76.15,24800.0,55.0508,55.1086,55.0435,55.0869,24800.0
2011-04-14 14:50:00,76.15,76.21,76.12,76.15,31900.0,55.0869,55.1303,55.0652,55.0869,31900.0
2011-04-14 15:00:00,76.15,76.37,76.15,76.37,30500.0,55.0869,55.2461,55.0869,55.2461,30500.0
2011-04-14 15:10:00,76.37,76.45,76.32,76.41,46900.0,55.2461,55.3039,55.2099,55.275,46900.0
2011-04-14 15:20:00,76.41,76.47,76.34,76.38,28200.0,55.275,55.3184,55.2244,55.2533,28200.0
2011-04-14 15:30:00,76.39,76.42,76.25,76.42,27700.0,55.2605,55.2822,55.1593,55.2822,27700.0
2011-04-14 15:40:00,76.42,76.43,76.35,76.4,67100.0,55.2822,55.2895,55.2316,55.2678,67100.0
2011-04-14 15:50:00,76.38,76.38,76.24,76.32,72600.0,55.2533,55.2533,55.152,55.2099,72600.0
2011-04-15 09:30:00,76.34,76.51,76.24,76.41,429300.0,55.2244,55.3474,55.152,55.275,429300.0
2011-04-15 09:40:00,76.4,76.6,76.38,76.41,47300.0,55.2678,55.4125,55.2533,55.275,47300.0
2011-04-15 09:50:00,76.41,76.58,76.34,76.53,66300.0,55.275,55.398,55.2244,55.3618,66300.0
2011-04-15 10:00:00,76.54,76.7,76.48,76.49,84200.0,55.3691,55.4848,55.3256,55.3329,84200.0
2011-04-15 10:10:00,76.48,76.56,76.48,76.54,26600.0,55.3256,55.3835,55.3256,55.3691,26600.0
2011-04-15 10:20:00,76.52,76.64,76.5,76.59,26700.0,55.3546,55.4414,55.3401,55.4052,26700.0
2011-04-15 10:30:00,76.6,76.75,76.5,76.57,44100.0,55.4125,55.521,55.3401,55.3908,44100.0
2011-04-15 10:40:00,76.56,76.87,76.55,76.78,75400.0,55.3835,55.6078,55.3763,55.5427,75400.0
2011-04-15 10:50:00,76.78,76.79,76.68,76.75,81900.0,55.5427,55.5499,55.4703,55.521,81900.0
2011-04-15 11:00:00,76.75,76.76,76.7,76.73,66700.0,55.521,55.5282,55.4848,55.5065,66700.0
2011-04-15 11:10:00,76.73,76.76,76.72,76.75,21000.0,55.5065,55.5282,55.4993,55.521,21000.0
2011-04-15 11:20:00,76.76,76.81,76.74,76.81,37500.0,55.5282,55.5644,55.5137,55.5644,37500.0
2011-04-15 11:30:00,76.82,76.84,76.79,76.84,23600.0,55.5716,55.5861,55.5499,55.5861,23600.0
2011-04-15 11:40:00,76.83,76.91,76.83,76.9,20500.0,55.5788,55.6367,55.5788,55.6295,20500.0
2011-04-15 11:50:00,76.9,76.93,76.8,76.86,29900.0,55.6295,55.6512,55.5571,55.6005,29900.0
2011-04-15 12:00:00,76.86,76.95,76.84,76.95,15500.0,55.6005,55.6656,55.5861,55.6656,15500.0
2011-04-15 12:10:00,76.96,77.0,76.95,76.95,51800.0,55.6729,55.7018,55.6656,55.6656,51800.0
2011-04-15 12:20:00,76.95,76.99,76.88,76.99,60700.0,55.6656,55.6946,55.615,55.6946,60700.0
2011-04-15 12:30:00,76.98,77.03,76.96,76.96,64200.0,55.6873,55.7235,55.6729,55.6729,64200.0
2011-04-15 12:40:00,76.95,76.96,76.82,76.85,57000.0,55.6656,55.6729,55.5716,55.5933,57000.0
2011-04-15 12:50:00,76.84,76.9,76.78,76.82,69400.0,55.5861,55.6295,55.5427,55.5716,69400.0
2011-04-15 13:00:00,76.83,76.88,76.83,76.88,30100.0,55.5788,55.615,55.5788,55.615,30100.0
2011-04-15 13:10:00,76.9,76.91,76.81,76.82,29600.0,55.6295,55.6367,55.5644,55.5716,29600.0
2011-04-15 13:20:00,76.83,76.83,76.7,76.79,17100.0,55.5788,55.5788,55.4848,55.5499,17100.0
2011-04-15 13:30:00,76.78,76.85,76.76,76.84,9800.0,55.5427,55.5933,55.5282,55.5861,9800.0
2011-04-15 13:40:00,76.84,76.91,76.83,76.87,11900.0,55.5861,55.6367,55.5788,55.6078,11900.0
2011-04-15 13:50:00,76.87,76.91,76.84,76.88,11700.0,55.6078,55.6367,55.5861,55.615,11700.0
2011-04-15 14:00:00,76.87,76.87,76.82,76.87,17500.0,55.6078,55.6078,55.5716,55.6078,17500.0
2011-04-15 14:10:00,76.85,76.9,76.84,76.84,32500.0,55.5933,55.6295,55.5861,55.5861,32500.0
2011-04-15 14:20:00,76.84,76.85,76.79,76.79,15900.0,55.5861,55.5933,55.5499,55.5499,15900.0
2011-04-15 14:30:00,76.79,76.84,76.78,76.81,14900.0,55.5499,55.5861,55.5427,55.5644,14900.0
2011-04-15 14:40:00,76.8,76.81,76.75,76.75,10000.0,55.5571,55.5644,55.521,55.521,10000.0
2011-04-15 14:50:00,76.76,76.79,76.76,76.78,18900.0,55.5282,55.5499,55.5282,55.5427,18900.0
2011-04-15 15:00:00,76.78,76.79,76.74,76.76,16600.0,55.5427,55.5499,55.5137,55.5282,16600.0
2011-04-15 15:10:00,76.75,76.8,76.71,76.8,46100.0,55.521,55.5571,55.492,55.5571,46100.0
2011-04-15 15:20:00,76.8,76.8,76.74,76.8,27000.0,55.5571,55.5571,55.5137,55.5571,27000.0
2011-04-15 15:30:00,76.8,76.89,76.77,76.85,64300.0,55.5571,55.6222,55.5354,55.5933,64300.0
2011-04-15 15:40:00,76.85,76.87,76.75,76.8,47200.0,55.5933,55.6078,55.521,55.5571,47200.0
2011-04-15 15:50:00,76.81,76.98,76.76,76.94,136600.0,55.5644,55.6873,55.5282,55.6584,136600.0
2011-04-18 09:30:00,76.02,76.39,76.0,76.14,149200.0,54.9929,55.2605,54.9784,55.0797,149200.0
2011-04-18 09:40:00,76.14,76.45,76.11,76.43,52300.0,55.0797,55.3039,55.058,55.2895,52300.0
2011-04-18 09:50:00,76.4,76.43,76.1,76.17,55700.0,55.2678,55.2895,55.0508,55.1014,55700.0
2011-04-18 10:00:00,76.17,76.39,76.11,76.39,74700.0,55.1014,55.2605,55.058,55.2605,74700.0
2011-04-18 10:10:00,76.37,76.58,76.35,76.56,66300.0,55.2461,55.398,55.2316,55.3835,66300.0
2011-04-18 10:20:00,76.56,76.88,76.56,76.7,64600.0,55.3835,55.615,55.3835,55.4848,64600.0
2011-04-18 10:30:00,76.69,76.92,76.68,76.78,65400.0,55.4776,55.6439,55.4703,55.5427,65400.0
2011-04-18 10:40:00,76.77,76.78,76.45,76.49,30100.0,55.5354,55.5427,55.3039,55.3329,30100.0
2011-04-18 10:50:00,76.47,76.5,76.4,76.44,33700.0,55.3184,55.3401,55.2678,55.2967,33700.0
2011-04-18 11:00:00,76.44,76.47,76.26,76.27,41600.0,55.2967,55.3184,55.1665,55.1737,41600.0
2011-04-18 11:10:00,76.26,76.44,76.26,76.39,35400.0,55.1665,55.2967,55.1665,55.2605,35400.0
2011-04-18 11:20:00,76.39,76.4,76.28,76.35,33600.0,55.2605,55.2678,55.181,55.2316,33600.0
2011-04-18 11:30:00,76.35,76.42,76.33,76.36,23700.0,55.2316,55.2822,55.2171,55.2388,23700.0
2011-04-18 11:40:00,76.34,76.43,76.3,76.4,14200.0,55.2244,55.2895,55.1954,55.2678,14200.0
2011-04-18 11:50:00,76.4,76.46,76.37,76.4,34400.0,55.2678,55.3112,55.2461,55.2678,34400.0
2011-04-18 12:00:00,76.38,76.39,76.25,76.39,26300.0,55.2533,55.2605,55.1593,55.2605,26300.0
2011-04-18 12:10:00,76.37,76.41,76.33,76.39,22000.0,55.2461,55.275,55.2171,55.2605,22000.0
2011-04-18 12:20:00,76.39,76.39,76.25,76.25,33100.0,55.2605,55.2605,55.1593,55.1593,33100.0
2011-04-18 12:30:00,76.26,76.42,76.24,76.42,10300.0,55.1665,55.2822,55.152,55.2822,10300.0
2011-04-18 12:40:00,76.43,76.47,76.41,76.44,22500.0,55.2895,55.3184,55.275,55.2967,22500.0
2011-04-18 12:50:00,76.44,76.48,76.39,76.46,25800.0,55.2967,55.3256,55.2605,55.3112,25800.0
2011-04-18 13:00:00,76.47,76.48,76.44,76.45,19500.0,55.3184,55.3256,55.2967,55.3039,19500.0
2011-04-18 13:10:00,76.45,76.46,76.37,76.43,17700.0,55.3039,55.3112,55.2461,55.2895,17700.0
2011-04-18 13:20:00,76.44,76.45,76.41,76.42,12600.0,55.2967,55.3039,55.275,55.2822,12600.0
2011-04-18 13:30:00,76.43,76.48,76.42,76.46,12200.0,55.2895,55.3256,55.2822,55.3112,12200.0
2011-04-18 13:40:00,76.46,76.57,76.44,76.54,17300.0,55.3112,55.3908,55.2967,55.3691,17300.0
2011-04-18 13:50:00,76.54,76.59,76.52,76.57,15100.0,55.3691,55.4052,55.3546,55.3908,15100.0
2011-04-18 14:00:00,76.56,76.57,76.46,76.56,25200.0,55.3835,55.3908,55.3112,55.3835,25200.0
2011-04-18 14:10:00,76.56,76.59,76.55,76.56,14100.0,55.3835,55.4052,55.3763,55.3835,14100.0
2011-04-18 14:20:00,76.56,76.6,76.55,76.6,24000.0,55.3835,55.4125,55.3763,55.4125,24000.0
2011-04-18 14:30:00,76.6,76.72,76.6,76.72,26900.0,55.4125,55.4993,55.4125,55.4993,26900.0
2011-04-18 14:40:00,76.71,76.87,76.69,76.82,37700.0,55.492,55.6078,55.4776,55.5716,37700.0
2011-04-18 14:50:00,76.83,76.83,76.76,76.77,23900.0,55.5788,55.5788,55.5282,55.5354,23900.0
2011-04-18 15:00:00,76.78,76.82,76.67,76.71,45800.0,55.5427,55.5716,55.4631,55.492,45800.0
2011-04-18 15:10:00,76.72,76.99,76.72,76.97,36900.0,55.4993,55.6946,55.4993,55.6801,36900.0
2011-04-18 15:20:00,76.98,77.05,76.96,76.97,50300.0,55.6873,55.738,55.6729,55.6801,50300.0
2011-04-18 15:30:00,76.97,77.06,76.89,76.91,54400.0,55.6801,55.7452,55.6222,55.6367,54400.0
2011-04-18 15:40:00,76.92,76.92,76.85,76.88,48400.0,55.6439,55.6439,55.5933,55.615,48400.0
2011-04-18 15:50:00,76.87,77.0,76.85,76.9,101700.0,55.6078,55.7018,55.5933,55.6295,101700.0
2011-04-19 09:30:00,77.08,77.14,76.77,76.78,100300.0,55.7597,55.8031,55.5354,55.5427,100300.0
2011-04-19 09:40:00,76.8,77.05,76.76,76.84,52100.0,55.5571,55.738,55.5282,55.5861,52100.0
2011-04-19 09:50:00,76.85,76.93,76.73,76.91,35300.0,55.5933,55.6512,55.5065,55.6367,35300.0
2011-04-19 10:00:00,76.92,77.05,76.86,76.95,62600.0,55.6439,55.738,55.6005,55.6656,62600.0
2011-04-19 10:10:00,76.97,77.13,76.95,77.07,49600.0,55.6801,55.7959,55.6656,55.7525,49600.0
2011-04-19 10:20:00,77.07,77.15,77.04,77.05,24600.0,55.7525,55.8103,55.7308,55.738,24600.0
2011-04-19 10:30:00,77.05,77.06,76.91,76.94,46000.0,55.738,55.7452,55.6367,55.6584,46000.0
2011-04-19 10:40:00,76.95,77.09,76.95,77.06,40300.0,55.6656,55.7669,55.6656,55.7452,40300.0
2011-04-19 10:50:00,77.06,77.08,76.93,76.93,33800.0,55.7452,55.7597,55.6512,55.6512,33800.0
2011-04-19 11:00:00,76.93,76.97,76.85,76.87,25500.0,55.6512,55.6801,55.5933,55.6078,25500.0
2011-04-19 11:10:00,76.89,76.9,76.8,76.81,24700.0,55.6222,55.6295,55.5571,55.5644,24700.0
2011-04-19 11:20:00,76.82,76.82,76.68,76.73,23000.0,55.5716,55.5716,55.4703,55.5065,23000.0
2011-04-19 11:30:00,76.73,76.86,76.73,76.83,22100.0,55.5065,55.6005,55.5065,55.5788,22100.0
2011-04-19 11:40:00,76.82,76.83,76.7,76.71,12000.0,55.5716,55.5788,55.4848,55.492,12000.0
2011-04-19 11:50:00,76.71,76.75,76.68,76.73,29800.0,55.492,55.521,55.4703,55.5065,29800.0
2011-04-19 12:00:00,76.72,76.74,76.68,76.72,21700.0,55.4993,55.5137,55.4703,55.4993,21700.0
2011-04-19 12:10:00,76.71,76.77,76.7,76.74,13200.0,55.492,55.5354,55.4848,55.5137,13200.0
2011-04-19 12:20:00,76.75,76.76,76.72,76.75,13800.0,55.521,55.5282,55.4993,55.521,13800.0
2011-04-19 12:30:00,76.75,76.76,76.69,76.75,22400.0,55.521,55.5282,55.4776,55.521,22400.0
2011-04-19 12:40:00,76.75,76.75,76.59,76.62,25700.0,55.521,55.521,55.4052,55.4269,25700.0
2011-04-19 12:50:00,76.62,76.7,76.62,76.62,20700.0,55.4269,55.4848,55.4269,55.4269,20700.0
2011-04-19 13:00:00,76.62,76.68,76.6,76.61,26500.0,55.4269,55.4703,55.4125,55.4197,26500.0
2011-04-19 13:10:00,76.62,76.71,76.6,76.68,19900.0,55.4269,55.492,55.4125,55.4703,19900.0
2011-04-19 13:20:00,76.68,76.75,76.65,76.69,22400.0,55.4703,55.521,55.4486,55.4776,22400.0
2011-04-19 13:30:00,76.69,76.69,76.61,76.61,16800.0,55.4776,55.4776,55.4197,55.4197,16800.0
2011-04-19 13:40:00,76.63,76.73,76.62,76.73,27300.0,55.4342,55.5065,55.4269,55.5065,27300.0
2011-04-19 13:50:00,76.73,76.73,76.66,76.73,27900.0,55.5065,55.5065,55.4559,55.5065,27900.0
2011-04-19 14:00:00,76.73,76.77,76.71,76.74,43100.0,55.5065,55.5354,55.492,55.5137,43100.0
2011-04-19 14:10:00,76.74,76.77,76.72,76.75,35500.0,55.5137,55.5354,55.4993,55.521,35500.0
2011-04-19 14:20:00,76.75,76.75,76.58,76.58,32500.0,55.521,55.521,55.398,55.398,32500.0
2011-04-19 14:30:00,76.58,76.64,76.53,76.64,30200.0,55.398,55.4414,55.3618,55.4414,30200.0
2011-04-19 14:40:00,76.63,76.64,76.6,76.62,44000.0,55.4342,55.4414,55.4125,55.4269,44000.0
2011-04-19 14:50:00,76.62,76.66,76.55,76.55,79800.0,55.4269,55.4559,55.3763,55.3763,79800.0
2011-04-19 15:00:00,76.55,76.63,76.53,76.63,98800.0,55.3763,55.4342,55.3618,55.4342,98800.0
2011-04-19 15:10:00,76.63,76.65,76.59,76.64,53900.0,55.4342,55.4486,55.4052,55.4414,53900.0
2011-04-19 15:20:00,76.64,76.64,76.54,76.57,86500.0,55.4414,55.4414,55.3691,55.3908,86500.0
2011-04-19 15:30:00,76.57,76.58,76.46,76.58,73500.0,55.3908,55.398,55.3112,55.398,73500.0
2011-04-19 15:40:00,76.57,76.61,76.55,76.57,71700.0,55.3908,55.4197,55.3763,55.3908,71700.0
2011-04-19 15:50:00,76.58,76.7,76.58,76.67,156600.0,55.398,55.4848,55.398,55.4631,156600.0
2011-04-20 09:30:00,77.51,77.64,77.4,77.63,104800.0,56.0708,56.1648,55.9912,56.1576,104800.0
2011-04-20 09:40:00,77.63,77.78,77.43,77.6,85900.0,56.1576,56.2661,56.0129,56.1359,85900.0
2011-04-20 09:50:00,77.61,77.66,77.52,77.59,64900.0,56.1431,56.1793,56.078,56.1286,64900.0
2011-04-20 10:00:00,77.61,77.82,77.47,77.8,75000.0,56.1431,56.295,56.0418,56.2805,75000.0
2011-04-20 10:10:00,77.8,78.0,77.77,77.95,60200.0,56.2805,56.4252,56.2588,56.389,60200.0
2011-04-20 10:20:00,77.97,78.12,77.96,78.1,78900.0,56.4035,56.512,56.3963,56.4976,78900.0
2011-04-20 10:30:00,78.1,78.31,78.07,78.24,104600.0,56.4976,56.6495,56.4759,56.5988,104600.0
2011-04-20 10:40:00,78.26,78.34,78.21,78.31,48700.0,56.6133,56.6712,56.5771,56.6495,48700.0
2011-04-20 10:50:00,78.29,78.4,78.23,78.3,60900.0,56.635,56.7146,56.5916,56.6422,60900.0
2011-04-20 11:00:00,78.31,78.33,78.1,78.1,48900.0,56.6495,56.6639,56.4976,56.4976,48900.0
2011-04-20 11:10:00,78.1,78.15,78.04,78.09,38700.0,56.4976,56.5337,56.4542,56.4903,38700.0
2011-04-20 11:20:00,78.08,78.15,78.02,78.09,50700.0,56.4831,56.5337,56.4397,56.4903,50700.0
2011-04-20 11:30:00,78.07,78.14,78.01,78.1,39600.0,56.4759,56.5265,56.4325,56.4976,39600.0
2011-04-20 11:40:00,78.12,78.14,78.06,78.09,37200.0,56.512,56.5265,56.4686,56.4903,37200.0
2011-04-20 11:50:00,78.08,78.22,78.08,78.2,26900.0,56.4831,56.5844,56.4831,56.5699,26900.0
2011-04-20 12:00:00,78.18,78.2,78.08,78.1,36900.0,56.5554,56.5699,56.4831,56.4976,36900.0
2011-04-20 12:10:00,78.12,78.25,78.07,78.21,40800.0,56.512,56.6061,56.4759,56.5771,40800.0
2011-04-20 12:20:00,78.2,78.29,78.18,78.22,28700.0,56.5699,56.635,56.5554,56.5844,28700.0
2011-04-20 12:30:00,78.22,78.26,78.16,78.2,24000.0,56.5844,56.6133,56.541,56.5699,24000.0
2011-04-20 12:40:00,78.2,78.27,78.15,78.23,47600.0,56.5699,56.6205,56.5337,56.5916,47600.0
2011-04-20 12:50:00,78.21,78.27,78.19,78.2,23500.0,56.5771,56.6205,56.5627,56.5699,23500.0
2011-04-20 13:00:00,78.19,78.21,78.11,78.2,41900.0,56.5627,56.5771,56.5048,56.5699,41900.0
2011-04-20 13:10:00,78.2,78.26,78.17,78.21,70600.0,56.5699,56.6133,56.5482,56.5771,70600.0
2011-04-20 13:20:00,78.2,78.27,78.16,78.23,58000.0,56.5699,56.6205,56.541,56.5916,58000.0
2011-04-20 13:30:00,78.25,78.28,78.19,78.25,48700.0,56.6061,56.6278,56.5627,56.6061,48700.0
2011-04-20 13:40:00,78.26,78.35,78.26,78.33,18300.0,56.6133,56.6784,56.6133,56.6639,18300.0
2011-04-20 13:50:00,78.34,78.39,78.32,78.35,22400.0,56.6712,56.7073,56.6567,56.6784,22400.0
2011-04-20 14:00:00,78.35,78.35,78.28,78.34,35800.0,56.6784,56.6784,56.6278,56.6712,35800.0
2011-04-20 14:10:00,78.35,78.35,78.31,78.34,24000.0,56.6784,56.6784,56.6495,56.6712,24000.0
2011-04-20 14:20:00,78.34,78.36,78.31,78.35,30200.0,56.6712,56.6856,56.6495,56.6784,30200.0
2011-04-20 14:30:00,78.35,78.4,78.34,78.39,27900.0,56.6784,56.7146,56.6712,56.7073,27900.0
2011-04-20 14:40:00,78.39,78.45,78.36,78.41,39600.0,56.7073,56.7507,56.6856,56.7218,39600.0
2011-04-20 14:50:00,78.42,78.48,78.37,78.41,52700.0,56.729,56.7724,56.6929,56.7218,52700.0
2011-04-20 15:00:00,78.4,78.43,78.38,78.42,59800.0,56.7146,56.7363,56.7001,56.729,59800.0
2011-04-20 15:10:00,78.4,78.46,78.39,78.44,33200.0,56.7146,56.758,56.7073,56.7435,33200.0
2011-04-20 15:20:00,78.42,78.52,78.38,78.51,60400.0,56.729,56.8014,56.7001,56.7942,60400.0
2011-04-20 15:30:00,78.52,78.62,78.49,78.62,132700.0,56.8014,56.8737,56.7797,56.8737,132700.0
2011-04-20 15:40:00,78.62,78.67,78.57,78.6,88900.0,56.8737,56.9099,56.8376,56.8593,88900.0
2011-04-20 15:50:00,78.58,78.64,78.55,78.58,214600.0,56.8448,56.8882,56.8231,56.8448,214600.0
2011-04-21 09:30:00,78.65,78.8,78.05,78.57,161900.0,56.8954,57.0039,56.4614,56.8376,161900.0
2011-04-21 09:40:00,78.55,78.78,78.55,78.61,32800.0,56.8231,56.9895,56.8231,56.8665,32800.0
2011-04-21 09:50:00,78.61,78.68,78.5,78.67,34100.0,56.8665,56.9171,56.7869,56.9099,34100.0
2011-04-21 10:00:00,78.68,78.71,78.48,78.65,57700.0,56.9171,56.9388,56.7724,56.8954,57700.0
2011-04-21 10:10:00,78.67,78.76,78.64,78.73,25400.0,56.9099,56.975,56.8882,56.9533,25400.0
2011-04-21 10:20:00,78.75,78.95,78.75,78.89,35000.0,56.9678,57.1124,56.9678,57.069,35000.0
2011-04-21 10:30:00,78.88,78.9,78.74,78.83,22500.0,57.0618,57.0763,56.9605,57.0256,22500.0
2011-04-21 10:40:00,78.82,78.85,78.72,78.77,23100.0,57.0184,57.0401,56.9461,56.9822,23100.0
2011-04-21 10:50:00,78.76,78.77,78.58,78.68,44700.0,56.975,56.9822,56.8448,56.9171,44700.0
2011-04-21 11:00:00,78.66,78.82,78.66,78.78,21300.0,56.9027,57.0184,56.9027,56.9895,21300.0
2011-04-21 11:10:00,78.75,78.76,78.6,78.61,17900.0,56.9678,56.975,56.8593,56.8665,17900.0
2011-04-21 11:20:00,78.62,78.66,78.58,78.58,33100.0,56.8737,56.9027,56.8448,56.8448,33100.0
2011-04-21 11:30:00,78.59,78.63,78.46,78.55,47100.0,56.852,56.881,56.758,56.8231,47100.0
2011-04-21 11:40:00,78.55,78.59,78.47,78.56,53200.0,56.8231,56.852,56.7652,56.8303,53200.0
2011-04-21 11:50:00,78.57,78.7,78.56,78.69,33100.0,56.8376,56.9316,56.8303,56.9244,33100.0
2011-04-21 12:00:00,78.68,78.69,78.6,78.62,22400.0,56.9171,56.9244,56.8593,56.8737,22400.0
2011-04-21 12:10:00,78.6,78.63,78.56,78.59,26600.0,56.8593,56.881,56.8303,56.852,26600.0
2011-04-21 12:20:00,78.58,78.65,78.56,78.59,18200.0,56.8448,56.8954,56.8303,56.852,18200.0
2011-04-21 12:30:00,78.59,78.72,78.58,78.7,15700.0,56.852,56.9461,56.8448,56.9316,15700.0
2011-04-21 12:40:00,78.7,78.84,78.68,78.84,46900.0,56.9316,57.0329,56.9171,57.0329,46900.0
2011-04-21 12:50:00,78.84,78.88,78.77,78.85,57300.0,57.0329,57.0618,56.9822,57.0401,57300.0
2011-04-21 13:00:00,78.85,78.93,78.84,78.91,31900.0,57.0401,57.098,57.0329,57.0835,31900.0
2011-04-21 13:10:00,78.91,78.95,78.87,78.93,37600.0,57.0835,57.1124,57.0546,57.098,37600.0
2011-04-21 13:20:00,78.93,78.96,78.89,78.96,25700.0,57.098,57.1197,57.069,57.1197,25700.0
2011-04-21 13:30:00,78.95,78.95,78.84,78.87,49400.0,57.1124,57.1124,57.0329,57.0546,49400.0
2011-04-21 13:40:00,78.88,78.89,78.81,78.87,28100.0,57.0618,57.069,57.0112,57.0546,28100.0
2011-04-21 13:50:00,78.87,78.89,78.79,78.85,32200.0,57.0546,57.069,56.9967,57.0401,32200.0
2011-04-21 14:00:00,78.85,78.88,78.81,78.84,37400.0,57.0401,57.0618,57.0112,57.0329,37400.0
2011-04-21 14:10:00,78.84,78.85,78.78,78.85,37800.0,57.0329,57.0401,56.9895,57.0401,37800.0
2011-04-21 14:20:00,78.84,78.89,78.84,78.86,31400.0,57.0329,57.069,57.0329,57.0473,31400.0
2011-04-21 14:30:00,78.86,78.88,78.78,78.79,23700.0,57.0473,57.0618,56.9895,56.9967,23700.0
2011-04-21 14:40:00,78.79,78.8,78.71,78.73,25200.0,56.9967,57.0039,56.9388,56.9533,25200.0
2011-04-21 14:50:00,78.73,78.79,78.72,78.73,31900.0,56.9533,56.9967,56.9461,56.9533,31900.0
2011-04-21 15:00:00,78.73,78.8,78.72,78.79,33900.0,56.9533,57.0039,56.9461,56.9967,33900.0
2011-04-21 15:10:00,78.8,78.83,78.79,78.81,44700.0,57.0039,57.0256,56.9967,57.0112,44700.0
2011-04-21 15:20:00,78.82,78.86,78.81,78.82,39300.0,57.0184,57.0473,57.0112,57.0184,39300.0
2011-04-21 15:30:00,78.82,78.83,78.71,78.72,40100.0,57.0184,57.0256,56.9388,56.9461,40100.0
2011-04-21 15:40:00,78.72,78.74,78.66,78.69,81900.0,56.9461,56.9605,56.9027,56.9244,81900.0
2011-04-21 15:50:00,78.7,78.87,78.7,78.87,145200.0,56.9316,57.0546,56.9316,57.0546,145200.0
2011-04-25 09:30:00,78.64,78.9,78.48,78.5,59100.0,56.8882,57.0763,56.7724,56.7869,59100.0
2011-04-25 09:40:00,78.49,78.62,78.48,78.54,49700.0,56.7797,56.8737,56.7724,56.8159,49700.0
2011-04-25 09:50:00,78.54,78.61,78.46,78.5,39300.0,56.8159,56.8665,56.758,56.7869,39300.0
2011-04-25 10:00:00,78.51,78.56,78.36,78.54,84800.0,56.7942,56.8303,56.6856,56.8159,84800.0
2011-04-25 10:10:00,78.53,78.61,78.49,78.58,29600.0,56.8086,56.8665,56.7797,56.8448,29600.0
2011-04-25 10:20:00,78.55,78.56,78.46,78.49,19100.0,56.8231,56.8303,56.758,56.7797,19100.0
2011-04-25 10:30:00,78.46,78.7,78.45,78.68,32200.0,56.758,56.9316,56.7507,56.9171,32200.0
2011-04-25 10:40:00,78.67,78.74,78.61,78.7,30800.0,56.9099,56.9605,56.8665,56.9316,30800.0
2011-04-25 10:50:00,78.7,78.7,78.54,78.64,30400.0,56.9316,56.9316,56.8159,56.8882,30400.0
2011-04-25 11:00:00,78.65,78.68,78.58,78.61,38600.0,56.8954,56.9171,56.8448,56.8665,38600.0
2011-04-25 11:10:00,78.62,78.65,78.56,78.61,43400.0,56.8737,56.8954,56.8303,56.8665,43400.0
2011-04-25 11:20:00,78.61,78.62,78.48,78.49,22600.0,56.8665,56.8737,56.7724,56.7797,22600.0
2011-04-25 11:30:00,78.49,78.58,78.46,78.58,25500.0,56.7797,56.8448,56.758,56.8448,25500.0
2011-04-25 11:40:00,78.58,78.63,78.56,78.57,17700.0,56.8448,56.881,56.8303,56.8376,17700.0
2011-04-25 11:50:00,78.56,78.57,78.48,78.49,30100.0,56.8303,56.8376,56.7724,56.7797,30100.0
2011-04-25 12:00:00,78.47,78.53,78.47,78.53,19500.0,56.7652,56.8086,56.7652,56.8086,19500.0
2011-04-25 12:10:00,78.53,78.57,78.53,78.57,21400.0,56.8086,56.8376,56.8086,56.8376,21400.0
2011-04-25 12:20:00,78.56,78.64,78.53,78.61,35600.0,56.8303,56.8882,56.8086,56.8665,35600.0
2011-04-25 12:30:00,78.62,78.62,78.48,78.5,45000.0,56.8737,56.8737,56.7724,56.7869,45000.0
2011-04-25 12:40:00,78.49,78.5,78.46,78.48,35000.0,56.7797,56.7869,56.758,56.7724,35000.0
2011-04-25 12:50:00,78.49,78.5,78.47,78.49,30300.0,56.7797,56.7869,56.7652,56.7797,30300.0
2011-04-25 13:00:00,78.48,78.5,78.47,78.5,15300.0,56.7724,56.7869,56.7652,56.7869,15300.0
2011-04-25 13:10:00,78.5,78.5,78.49,78.5,17100.0,56.7869,56.7869,56.7797,56.7869,17100.0
2011-04-25 13:20:00,78.5,78.5,78.49,78.49,13600.0,56.7869,56.7869,56.7797,56.7797,13600.0
2011-04-25 13:30:00,78.5,78.62,78.5,78.62,19800.0,56.7869,56.8737,56.7869,56.8737,19800.0
2011-04-25 13:40:00,78.63,78.65,78.59,78.6,16400.0,56.881,56.8954,56.852,56.8593,16400.0
2011-04-25 13:50:00,78.6,78.69,78.58,78.68,109800.0,56.8593,56.9244,56.8448,56.9171,109800.0
2011-04-25 14:00:00,78.68,78.7,78.58,78.6,58300.0,56.9171,56.9316,56.8448,56.8593,58300.0
2011-04-25 14:10:00,78.6,78.63,78.59,78.59,26400.0,56.8593,56.881,56.852,56.852,26400.0
2011-04-25 14:20:00,78.6,78.62,78.51,78.51,20800.0,56.8593,56.8737,56.7942,56.7942,20800.0
2011-04-25 14:30:00,78.52,78.52,78.48,78.5,18300.0,56.8014,56.8014,56.7724,56.7869,18300.0
2011-04-25 14:40:00,78.5,78.56,78.49,78.56,76800.0,56.7869,56.8303,56.7797,56.8303,76800.0
2011-04-25 14:50:00,78.56,78.6,78.52,78.56,19600.0,56.8303,56.8593,56.8014,56.8303,19600.0
2011-04-25 15:00:00,78.56,78.59,78.52,78.54,19200.0,56.8303,56.852,56.8014,56.8159,19200.0
2011-04-25 15:10:00,78.53,78.59,78.49,78.54,31600.0,56.8086,56.852,56.7797,56.8159,31600.0
2011-04-25 15:20:00,78.55,78.62,78.54,78.61,31700.0,56.8231,56.8737,56.8159,56.8665,31700.0
2011-04-25 15:30:00,78.6,78.66,78.6,78.64,33700.0,56.8593,56.9027,56.8593,56.8882,33700.0
2011-04-25 15:40:00,78.63,78.65,78.52,78.55,39100.0,56.881,56.8954,56.8014,56.8231,39100.0
2011-04-25 15:50:00,78.56,78.67,78.55,78.66,130500.0,56.8303,56.9099,56.8231,56.9027,130500.0
2011-04-26 09:30:00,78.94,78.95,78.41,78.41,106800.0,57.1052,57.1124,56.7218,56.7218,106800.0
2011-04-26 09:40:00,78.42,78.68,78.35,78.61,115700.0,56.729,56.9171,56.6784,56.8665,115700.0
2011-04-26 09:50:00,78.62,78.86,78.52,78.59,153800.0,56.8737,57.0473,56.8014,56.852,153800.0
2011-04-26 10:00:00,78.59,78.7,78.42,78.57,119900.0,56.852,56.9316,56.729,56.8376,119900.0
2011-04-26 10:10:00,78.59,78.65,78.52,78.6,32000.0,56.852,56.8954,56.8014,56.8593,32000.0
2011-04-26 10:20:00,78.61,78.88,78.59,78.83,73200.0,56.8665,57.0618,56.852,57.0256,73200.0
2011-04-26 10:30:00,78.82,78.89,78.74,78.83,70000.0,57.0184,57.069,56.9605,57.0256,70000.0
2011-04-26 10:40:00,78.82,78.87,78.65,78.85,97700.0,57.0184,57.0546,56.8954,57.0401,97700.0
2011-04-26 10:50:00,78.85,78.94,78.82,78.91,39500.0,57.0401,57.1052,57.0184,57.0835,39500.0
2011-04-26 11:00:00,78.91,78.92,78.79,78.84,32400.0,57.0835,57.0907,56.9967,57.0329,32400.0
2011-04-26 11:10:00,78.82,78.88,78.79,78.81,36100.0,57.0184,57.0618,56.9967,57.0112,36100.0
2011-04-26 11:20:00,78.8,78.89,78.8,78.89,50500.0,57.0039,57.069,57.0039,57.069,50500.0
2011-04-26 11:30:00,78.89,78.99,78.86,78.91,38900.0,57.069,57.1414,57.0473,57.0835,38900.0
2011-04-26 11:40:00,78.93,79.08,78.93,79.03,55800.0,57.098,57.2065,57.098,57.1703,55800.0
2011-04-26 11:50:00,79.04,79.07,79.01,79.06,25500.0,57.1776,57.1993,57.1559,57.192,25500.0
2011-04-26 12:00:00,79.05,79.28,79.05,79.24,40600.0,57.1848,57.3512,57.1848,57.3222,40600.0
2011-04-26 12:10:00,79.24,79.25,79.12,79.13,56400.0,57.3222,57.3295,57.2354,57.2427,56400.0
2011-04-26 12:20:00,79.14,79.19,79.06,79.16,28800.0,57.2499,57.2861,57.192,57.2644,28800.0
2011-04-26 12:30:00,79.17,79.27,79.15,79.25,22400.0,57.2716,57.3439,57.2571,57.3295,22400.0
2011-04-26 12:40:00,79.25,79.31,79.21,79.27,34800.0,57.3295,57.3729,57.3005,57.3439,34800.0
2011-04-26 12:50:00,79.28,79.36,79.28,79.34,36400.0,57.3512,57.409,57.3512,57.3946,36400.0
2011-04-26 13:00:00,79.33,79.46,79.33,79.46,46500.0,57.3873,57.4814,57.3873,57.4814,46500.0
2011-04-26 13:10:00,79.44,79.48,79.41,79.47,28100.0,57.4669,57.4958,57.4452,57.4886,28100.0
2011-04-26 13:20:00,79.48,79.5,79.36,79.37,45300.0,57.4958,57.5103,57.409,57.4163,45300.0
2011-04-26 13:30:00,79.37,79.59,79.31,79.56,71500.0,57.4163,57.5754,57.3729,57.5537,71500.0
2011-04-26 13:40:00,79.56,79.61,79.5,79.59,37500.0,57.5537,57.5899,57.5103,57.5754,37500.0
2011-04-26 13:50:00,79.6,79.64,79.58,79.63,32100.0,57.5827,57.6116,57.5682,57.6044,32100.0
2011-04-26 14:00:00,79.62,79.75,79.6,79.75,47300.0,57.5971,57.6912,57.5827,57.6912,47300.0
2011-04-26 14:10:00,79.74,79.87,79.74,79.86,58400.0,57.6839,57.778,57.6839,57.7707,58400.0
2011-04-26 14:20:00,79.86,79.94,79.85,79.92,54900.0,57.7707,57.8286,57.7635,57.8141,54900.0
2011-04-26 14:30:00,79.91,79.98,79.77,79.96,108200.0,57.8069,57.8575,57.7056,57.8431,108200.0
2011-04-26 14:40:00,79.96,80.0,79.88,79.96,138400.0,57.8431,57.872,57.7852,57.8431,138400.0
2011-04-26 14:50:00,79.96,79.97,79.91,79.95,72300.0,57.8431,57.8503,57.8069,57.8358,72300.0
2011-04-26 15:00:00,79.95,79.96,79.91,79.94,52700.0,57.8358,57.8431,57.8069,57.8286,52700.0
2011-04-26 15:10:00,79.94,79.98,79.83,79.86,78100.0,57.8286,57.8575,57.749,57.7707,78100.0
2011-04-26 15:20:00,79.85,79.86,79.77,79.78,34000.0,57.7635,57.7707,57.7056,57.7129,34000.0
2011-04-26 15:30:00,79.78,79.88,79.66,79.66,124800.0,57.7129,57.7852,57.6261,57.6261,124800.0
2011-04-26 15:40:00,79.67,79.7,79.64,79.65,77400.0,57.6333,57.655,57.6116,57.6188,77400.0
2011-04-26 15:50:00,79.64,79.85,79.57,79.78,213300.0,57.6116,57.7635,57.561,57.7129,213300.0
2011-04-27 09:30:00,80.3,80.59,80.17,80.38,110700.0,58.089,58.2988,57.995,58.1469,110700.0
2011-04-27 09:40:00,80.37,80.47,80.3,80.34,50000.0,58.1397,58.212,58.089,58.118,50000.0
2011-04-27 09:50:00,80.34,80.7,80.33,80.54,42600.0,58.118,58.3784,58.1107,58.2627,42600.0
2011-04-27 10:00:00,80.54,80.72,80.49,80.71,81400.0,58.2627,58.3929,58.2265,58.3856,81400.0
2011-04-27 10:10:00,80.72,81.0,80.71,81.0,98500.0,58.3929,58.5954,58.3856,58.5954,98500.0
2011-04-27 10:20:00,81.0,81.0,80.87,80.88,85100.0,58.5954,58.5954,58.5014,58.5086,85100.0
2011-04-27 10:30:00,80.87,80.88,80.79,80.85,102800.0,58.5014,58.5086,58.4435,58.4869,102800.0
2011-04-27 10:40:00,80.86,80.87,80.83,80.83,58500.0,58.4941,58.5014,58.4724,58.4724,58500.0
2011-04-27 10:50:00,80.84,80.84,80.75,80.77,53500.0,58.4797,58.4797,58.4146,58.429,53500.0
2011-04-27 11:00:00,80.78,80.79,80.7,80.71,55500.0,58.4363,58.4435,58.3784,58.3856,55500.0
2011-04-27 11:10:00,80.71,80.75,80.66,80.67,31600.0,58.3856,58.4146,58.3495,58.3567,31600.0
2011-04-27 11:20:00,80.68,80.75,80.67,80.74,26700.0,58.3639,58.4146,58.3567,58.4073,26700.0
2011-04-27 11:30:00,80.74,80.75,80.64,80.65,71900.0,58.4073,58.4146,58.335,58.3422,71900.0
2011-04-27 11:40:00,80.65,80.71,80.64,80.67,41800.0,58.3422,58.3856,58.335,58.3567,41800.0
2011-04-27 11:50:00,80.67,80.68,80.61,80.62,45700.0,58.3567,58.3639,58.3133,58.3205,45700.0
2011-04-27 12:00:00,80.61,80.63,80.57,80.57,51200.0,58.3133,58.3278,58.2844,58.2844,51200.0
2011-04-27 12:10:00,80.56,80.62,80.55,80.62,33400.0,58.2771,58.3205,58.2699,58.3205,33400.0
2011-04-27 12:20:00,80.61,80.62,80.48,80.49,31100.0,58.3133,58.3205,58.2192,58.2265,31100.0
2011-04-27 12:30:00,80.5,80.74,80.49,80.7,98300.0,58.2337,58.4073,58.2265,58.3784,98300.0
2011-04-27 12:40:00,80.69,80.73,80.62,80.72,43800.0,58.3712,58.4001,58.3205,58.3929,43800.0
2011-04-27 12:50:00,80.71,80.74,80.62,80.64,57300.0,58.3856,58.4073,58.3205,58.335,57300.0
2011-04-27 13:00:00,80.64,80.64,80.47,80.47,40600.0,58.335,58.335,58.212,58.212,40600.0
2011-04-27 13:10:00,80.47,80.55,80.39,80.53,39600.0,58.212,58.2699,58.1541,58.2554,39600.0
2011-04-27 13:20:00,80.56,80.58,80.48,80.5,24400.0,58.2771,58.2916,58.2192,58.2337,24400.0
2011-04-27 13:30:00,80.5,80.54,80.45,80.49,44900.0,58.2337,58.2627,58.1975,58.2265,44900.0
2011-04-27 13:40:00,80.5,80.55,80.49,80.51,34800.0,58.2337,58.2699,58.2265,58.241,34800.0
2011-04-27 13:50:00,80.51,80.56,80.5,80.55,19900.0,58.241,58.2771,58.2337,58.2699,19900.0
2011-04-27 14:00:00,80.54,80.59,80.43,80.47,35800.0,58.2627,58.2988,58.1831,58.212,35800.0
2011-04-27 14:10:00,80.49,80.6,80.47,80.59,57600.0,58.2265,58.3061,58.212,58.2988,57600.0
2011-04-27 14:20:00,80.59,80.65,80.54,80.58,46400.0,58.2988,58.3422,58.2627,58.2916,46400.0
2011-04-27 14:30:00,80.6,80.7,80.59,80.6,55200.0,58.3061,58.3784,58.2988,58.3061,55200.0
2011-04-27 14:40:00,80.61,80.73,80.54,80.71,82600.0,58.3133,58.4001,58.2627,58.3856,82600.0
2011-04-27 14:50:00,80.71,80.75,80.7,80.75,63200.0,58.3856,58.4146,58.3784,58.4146,63200.0
2011-04-27 15:00:00,80.75,80.78,80.73,80.76,83000.0,58.4146,58.4363,58.4001,58.4218,83000.0
2011-04-27 15:10:00,80.76,80.83,80.71,80.8,71400.0,58.4218,58.4724,58.3856,58.4507,71400.0
2011-04-27 15:20:00,80.8,80.85,80.74,80.83,114400.0,58.4507,58.4869,58.4073,58.4724,114400.0
2011-04-27 15:30:00,80.82,80.99,80.81,80.97,108500.0,58.4652,58.5882,58.458,58.5737,108500.0
2011-04-27 15:40:00,80.97,81.08,80.93,81.08,247700.0,58.5737,58.6533,58.5448,58.6533,247700.0
2011-04-27 15:50:00,81.07,81.29,81.01,81.1,402900.0,58.6461,58.8052,58.6027,58.6678,402900.0
2011-04-28 09:30:00,80.9,81.4,80.86,81.19,110900.0,58.5231,58.8848,58.4941,58.7329,110900.0
2011-04-28 09:40:00,81.18,81.41,81.14,81.29,66400.0,58.7256,58.892,58.6967,58.8052,66400.0
2011-04-28 09:50:00,81.28,81.36,81.23,81.32,47400.0,58.798,58.8558,58.7618,58.8269,47400.0
2011-04-28 10:00:00,81.33,81.4,81.2,81.36,53800.0,58.8341,58.8848,58.7401,58.8558,53800.0
2011-04-28 10:10:00,81.34,81.37,81.22,81.36,47700.0,58.8414,58.8631,58.7546,58.8558,47700.0
2011-04-28 10:20:00,81.35,81.4,81.25,81.28,155800.0,58.8486,58.8848,58.7763,58.798,155800.0
2011-04-28 10:30:00,81.29,81.35,81.24,81.35,25200.0,58.8052,58.8486,58.769,58.8486,25200.0
2011-04-28 10:40:00,81.35,81.38,81.2,81.23,47900.0,58.8486,58.8703,58.7401,58.7618,47900.0
2011-04-28 10:50:00,81.24,81.33,81.24,81.25,39100.0,58.769,58.8341,58.769,58.7763,39100.0
2011-04-28 11:00:00,81.24,81.32,81.24,81.26,42900.0,58.769,58.8269,58.769,58.7835,42900.0
2011-04-28 11:10:00,81.26,81.31,81.24,81.25,36500.0,58.7835,58.8197,58.769,58.7763,36500.0
2011-04-28 11:20:00,81.24,81.27,81.19,81.24,52300.0,58.769,58.7907,58.7329,58.769,52300.0
2011-04-28 11:30:00,81.25,81.26,81.17,81.18,33500.0,58.7763,58.7835,58.7184,58.7256,33500.0
2011-04-28 11:40:00,81.17,81.27,81.14,81.2,53100.0,58.7184,58.7907,58.6967,58.7401,53100.0
2011-04-28 11:50:00,81.19,81.24,81.13,81.23,35400.0,58.7329,58.769,58.6895,58.7618,35400.0
2011-04-28 12:00:00,81.23,81.27,81.18,81.22,48400.0,58.7618,58.7907,58.7256,58.7546,48400.0
2011-04-28 12:10:00,81.22,81.28,81.19,81.19,51500.0,58.7546,58.798,58.7329,58.7329,51500.0
2011-04-28 12:20:00,81.2,81.3,81.2,81.29,19300.0,58.7401,58.8124,58.7401,58.8052,19300.0
2011-04-28 12:30:00,81.3,81.3,81.24,81.29,40600.0,58.8124,58.8124,58.769,58.8052,40600.0
2011-04-28 12:40:00,81.27,81.39,81.25,81.26,31200.0,58.7907,58.8775,58.7763,58.7835,31200.0
2011-04-28 12:50:00,81.26,81.28,81.18,81.22,34200.0,58.7835,58.798,58.7256,58.7546,34200.0
2011-04-28 13:00:00,81.23,81.26,81.11,81.11,20100.0,58.7618,58.7835,58.675,58.675,20100.0
2011-04-28 13:10:00,81.12,81.13,80.91,80.95,72500.0,58.6822,58.6895,58.5303,58.5592,72500.0
2011-04-28 13:20:00,80.96,81.15,80.94,81.14,22900.0,58.5665,58.7039,58.552,58.6967,22900.0
2011-04-28 13:30:00,81.14,81.16,80.98,80.99,37600.0,58.6967,58.7112,58.5809,58.5882,37600.0
2011-04-28 13:40:00,80.98,81.04,80.96,81.0,28500.0,58.5809,58.6244,58.5665,58.5954,28500.0
2011-04-28 13:50:00,81.0,81.1,81.0,81.07,42600.0,58.5954,58.6678,58.5954,58.6461,42600.0
2011-04-28 14:00:00,81.08,81.1,81.05,81.1,47000.0,58.6533,58.6678,58.6316,58.6678,47000.0
2011-04-28 14:10:00,81.1,81.15,81.05,81.14,32500.0,58.6678,58.7039,58.6316,58.6967,32500.0
2011-04-28 14:20:00,81.14,81.14,81.05,81.08,38800.0,58.6967,58.6967,58.6316,58.6533,38800.0
2011-04-28 14:30:00,81.07,81.1,81.04,81.07,52700.0,58.6461,58.6678,58.6244,58.6461,52700.0
2011-04-28 14:40:00,81.06,81.2,81.04,81.14,86100.0,58.6388,58.7401,58.6244,58.6967,86100.0
2011-04-28 14:50:00,81.15,81.25,81.14,81.19,72500.0,58.7039,58.7763,58.6967,58.7329,72500.0
2011-04-28 15:00:00,81.18,81.22,81.04,81.06,79700.0,58.7256,58.7546,58.6244,58.6388,79700.0
2011-04-28 15:10:00,81.06,81.13,81.06,81.08,61800.0,58.6388,58.6895,58.6388,58.6533,61800.0
2011-04-28 15:20:00,81.08,81.12,81.06,81.1,62600.0,58.6533,58.6822,58.6388,58.6678,62600.0
2011-04-28 15:30:00,81.1,81.38,81.09,81.38,83200.0,58.6678,58.8703,58.6605,58.8703,83200.0
2011-04-28 15:40:00,81.37,81.47,81.34,81.41,105100.0,58.8631,58.9354,58.8414,58.892,105100.0
2011-04-28 15:50:00,81.41,81.5,81.4,81.45,178400.0,58.892,58.9571,58.8848,58.9209,178400.0
2011-04-29 09:30:00,81.18,81.49,81.0,81.16,103000.0,58.7256,58.9499,58.5954,58.7112,103000.0
2011-04-29 09:40:00,81.16,81.35,81.09,81.15,70700.0,58.7112,58.8486,58.6605,58.7039,70700.0
2011-04-29 09:50:00,81.15,81.17,81.0,81.14,109800.0,58.7039,58.7184,58.5954,58.6967,109800.0
2011-04-29 10:00:00,81.14,81.27,81.12,81.17,58600.0,58.6967,58.7907,58.6822,58.7184,58600.0
2011-04-29 10:10:00,81.18,81.25,81.15,81.23,70500.0,58.7256,58.7763,58.7039,58.7618,70500.0
2011-04-29 10:20:00,81.21,81.22,81.14,81.21,28200.0,58.7473,58.7546,58.6967,58.7473,28200.0
2011-04-29 10:30:00,81.2,81.26,81.19,81.21,29300.0,58.7401,58.7835,58.7329,58.7473,29300.0
2011-04-29 10:40:00,81.21,81.22,81.16,81.18,31200.0,58.7473,58.7546,58.7112,58.7256,31200.0
2011-04-29 10:50:00,81.18,81.18,81.14,81.15,26800.0,58.7256,58.7256,58.6967,58.7039,26800.0
2011-04-29 11:00:00,81.14,81.21,81.07,81.18,52000.0,58.6967,58.7473,58.6461,58.7256,52000.0
2011-04-29 11:10:00,81.17,81.25,81.06,81.08,52500.0,58.7184,58.7763,58.6388,58.6533,52500.0
2011-04-29 11:20:00,81.09,81.13,81.0,81.01,42300.0,58.6605,58.6895,58.5954,58.6027,42300.0
2011-04-29 11:30:00,81.0,81.01,80.94,80.96,46700.0,58.5954,58.6027,58.552,58.5665,46700.0
2011-04-29 11:40:00,80.95,81.01,80.92,80.99,84400.0,58.5592,58.6027,58.5375,58.5882,84400.0
2011-04-29 11:50:00,80.98,81.06,80.95,80.96,63500.0,58.5809,58.6388,58.5592,58.5665,63500.0
2011-04-29 12:00:00,80.95,81.03,80.93,80.99,41100.0,58.5592,58.6171,58.5448,58.5882,41100.0
2011-04-29 12:10:00,80.99,81.0,80.93,80.93,38600.0,58.5882,58.5954,58.5448,58.5448,38600.0
2011-04-29 12:20:00,80.94,80.98,80.85,80.98,22100.0,58.552,58.5809,58.4869,58.5809,22100.0
2011-04-29 12:30:00,80.99,81.03,80.97,80.99,50400.0,58.5882,58.6171,58.5737,58.5882,50400.0
2011-04-29 12:40:00,80.99,81.01,80.96,80.99,27700.0,58.5882,58.6027,58.5665,58.5882,27700.0
2011-04-29 12:50:00,80.97,81.01,80.96,80.99,36900.0,58.5737,58.6027,58.5665,58.5882,36900.0
2011-04-29 13:00:00,80.99,81.02,80.95,81.0,63500.0,58.5882,58.6099,58.5592,58.5954,63500.0
2011-04-29 13:10:00,81.0,81.02,80.98,81.0,48100.0,58.5954,58.6099,58.5809,58.5954,48100.0
2011-04-29 13:20:00,81.0,81.01,80.97,80.98,27000.0,58.5954,58.6027,58.5737,58.5809,27000.0
2011-04-29 13:30:00,80.98,81.0,80.95,81.0,38000.0,58.5809,58.5954,58.5592,58.5954,38000.0
2011-04-29 13:40:00,80.99,81.0,80.88,80.91,23600.0,58.5882,58.5954,58.5086,58.5303,23600.0
2011-04-29 13:50:00,80.9,80.98,80.89,80.98,27200.0,58.5231,58.5809,58.5158,58.5809,27200.0
2011-04-29 14:00:00,80.98,80.98,80.92,80.94,37500.0,58.5809,58.5809,58.5375,58.552,37500.0
2011-04-29 14:10:00,80.93,80.94,80.87,80.89,29800.0,58.5448,58.552,58.5014,58.5158,29800.0
2011-04-29 14:20:00,80.89,80.91,80.85,80.86,65700.0,58.5158,58.5303,58.4869,58.4941,65700.0
2011-04-29 14:30:00,80.87,80.92,80.86,80.89,48800.0,58.5014,58.5375,58.4941,58.5158,48800.0
2011-04-29 14:40:00,80.89,80.91,80.83,80.84,51300.0,58.5158,58.5303,58.4724,58.4797,51300.0
2011-04-29 14:50:00,80.84,80.86,80.8,80.8,33900.0,58.4797,58.4941,58.4507,58.4507,33900.0
2011-04-29 15:00:00,80.8,80.87,80.7,80.87,58900.0,58.4507,58.5014,58.3784,58.5014,58900.0
2011-04-29 15:10:00,80.87,80.88,80.66,80.67,84100.0,58.5014,58.5086,58.3495,58.3567,84100.0
2011-04-29 15:20:00,80.67,80.71,80.54,80.55,54000.0,58.3567,58.3856,58.2627,58.2699,54000.0
2011-04-29 15:30:00,80.55,80.67,80.54,80.67,78100.0,58.2699,58.3567,58.2627,58.3567,78100.0
2011-04-29 15:40:00,80.66,80.72,80.65,80.71,122300.0,58.3495,58.3929,58.3422,58.3856,122300.0
2011-04-29 15:50:00,80.72,80.99,80.72,80.91,690700.0,58.3929,58.5882,58.3929,58.5303,690700.0
2011-05-02 09:30:00,81.21,81.28,80.97,81.01,115900.0,58.7473,58.798,58.5737,58.6027,115900.0
2011-05-02 09:40:00,80.99,81.09,80.92,81.05,84300.0,58.5882,58.6605,58.5375,58.6316,84300.0
2011-05-02 09:50:00,81.05,81.2,80.76,80.79,77300.0,58.6316,58.7401,58.4218,58.4435,77300.0
2011-05-02 10:00:00,80.85,80.99,80.82,80.86,33200.0,58.4869,58.5882,58.4652,58.4941,33200.0
2011-05-02 10:10:00,80.87,80.95,80.82,80.86,24100.0,58.5014,58.5592,58.4652,58.4941,24100.0
2011-05-02 10:20:00,80.86,81.0,80.79,80.98,35900.0,58.4941,58.5954,58.4435,58.5809,35900.0
2011-05-02 10:30:00,81.0,81.17,81.0,81.1,52600.0,58.5954,58.7184,58.5954,58.6678,52600.0
2011-05-02 10:40:00,81.1,81.21,81.07,81.12,44500.0,58.6678,58.7473,58.6461,58.6822,44500.0
2011-05-02 10:50:00,81.12,81.19,81.1,81.17,18200.0,58.6822,58.7329,58.6678,58.7184,18200.0
2011-05-02 11:00:00,81.18,81.22,81.11,81.14,26300.0,58.7256,58.7546,58.675,58.6967,26300.0
2011-05-02 11:10:00,81.13,81.21,81.11,81.19,36300.0,58.6895,58.7473,58.675,58.7329,36300.0
2011-05-02 11:20:00,81.2,81.2,81.01,81.02,43800.0,58.7401,58.7401,58.6027,58.6099,43800.0
2011-05-02 11:30:00,81.0,81.14,80.99,81.12,51500.0,58.5954,58.6967,58.5882,58.6822,51500.0
2011-05-02 11:40:00,81.13,81.18,81.05,81.05,39800.0,58.6895,58.7256,58.6316,58.6316,39800.0
2011-05-02 11:50:00,81.04,81.1,81.01,81.08,46800.0,58.6244,58.6678,58.6027,58.6533,46800.0
2011-05-02 12:00:00,81.09,81.09,80.99,81.0,56600.0,58.6605,58.6605,58.5882,58.5954,56600.0
2011-05-02 12:10:00,81.0,81.01,80.89,80.92,29800.0,58.5954,58.6027,58.5158,58.5375,29800.0
2011-05-02 12:20:00,80.94,81.01,80.75,80.75,54000.0,58.552,58.6027,58.4146,58.4146,54000.0
2011-05-02 12:30:00,80.76,80.8,80.67,80.77,56400.0,58.4218,58.4507,58.3567,58.429,56400.0
2011-05-02 12:40:00,80.78,80.78,80.64,80.65,42600.0,58.4363,58.4363,58.335,58.3422,42600.0
2011-05-02 12:50:00,80.65,80.73,80.63,80.68,34000.0,58.3422,58.4001,58.3278,58.3639,34000.0
2011-05-02 13:00:00,80.68,80.72,80.63,80.71,44500.0,58.3639,58.3929,58.3278,58.3856,44500.0
2011-05-02 13:10:00,80.71,80.72,80.63,80.66,43500.0,58.3856,58.3929,58.3278,58.3495,43500.0
2011-05-02 13:20:00,80.66,80.67,80.56,80.63,66000.0,58.3495,58.3567,58.2771,58.3278,66000.0
2011-05-02 13:30:00,80.63,80.72,80.63,80.72,27700.0,58.3278,58.3929,58.3278,58.3929,27700.0
2011-05-02 13:40:00,80.72,80.72,80.6,80.69,36500.0,58.3929,58.3929,58.3061,58.3712,36500.0
2011-05-02 13:50:00,80.69,80.86,80.69,80.83,35100.0,58.3712,58.4941,58.3712,58.4724,35100.0
2011-05-02 14:00:00,80.82,80.98,80.81,80.98,31000.0,58.4652,58.5809,58.458,58.5809,31000.0
2011-05-02 14:10:00,80.97,81.01,80.94,80.95,30600.0,58.5737,58.6027,58.552,58.5592,30600.0
2011-05-02 14:20:00,80.96,81.01,80.88,80.9,30300.0,58.5665,58.6027,58.5086,58.5231,30300.0
2011-05-02 14:30:00,80.9,80.95,80.88,80.9,48400.0,58.5231,58.5592,58.5086,58.5231,48400.0
2011-05-02 14:40:00,80.9,80.92,80.86,80.86,25500.0,58.5231,58.5375,58.4941,58.4941,25500.0
2011-05-02 14:50:00,80.85,80.89,80.82,80.84,20900.0,58.4869,58.5158,58.4652,58.4797,20900.0
2011-05-02 15:00:00,80.84,80.96,80.84,80.96,31600.0,58.4797,58.5665,58.4797,58.5665,31600.0
2011-05-02 15:10:00,80.95,80.95,80.87,80.9,42000.0,58.5592,58.5592,58.5014,58.5231,42000.0
2011-05-02 15:20:00,80.91,81.01,80.9,80.97,83300.0,58.5303,58.6027,58.5231,58.5737,83300.0
2011-05-02 15:30:00,80.97,81.03,80.95,81.0,84100.0,58.5737,58.6171,58.5592,58.5954,84100.0
2011-05-02 15:40:00,81.0,81.05,80.95,81.04,122900.0,58.5954,58.6316,58.5592,58.6244,122900.0
2011-05-02 15:50:00,81.05,81.1,80.99,81.04,139900.0,58.6316,58.6678,58.5882,58.6244,139900.0
2011-05-03 09:30:00,80.92,81.16,80.91,80.97,113300.0,58.5375,58.7112,58.5303,58.5737,113300.0
2011-05-03 09:40:00,80.97,81.05,80.83,80.9,74200.0,58.5737,58.6316,58.4724,58.5231,74200.0
2011-05-03 09:50:00,80.91,81.0,80.77,80.83,108400.0,58.5303,58.5954,58.429,58.4724,108400.0
2011-05-03 10:00:00,80.83,80.92,80.82,80.86,78800.0,58.4724,58.5375,58.4652,58.4941,78800.0
2011-05-03 10:10:00,80.87,80.95,80.84,80.89,62500.0,58.5014,58.5592,58.4797,58.5158,62500.0
2011-05-03 10:20:00,80.88,80.92,80.8,80.81,50400.0,58.5086,58.5375,58.4507,58.458,50400.0
2011-05-03 10:30:00,80.81,80.81,80.56,80.57,63900.0,58.458,58.458,58.2771,58.2844,63900.0
2011-05-03 10:40:00,80.57,80.6,80.44,80.53,80800.0,58.2844,58.3061,58.1903,58.2554,80800.0
2011-05-03 10:50:00,80.53,80.6,80.52,80.6,41400.0,58.2554,58.3061,58.2482,58.3061,41400.0
2011-05-03 11:00:00,80.6,80.71,80.54,80.54,45300.0,58.3061,58.3856,58.2627,58.2627,45300.0
2011-05-03 11:10:00,80.54,80.71,80.53,80.7,69700.0,58.2627,58.3856,58.2554,58.3784,69700.0
2011-05-03 11:20:00,80.7,80.76,80.64,80.7,54700.0,58.3784,58.4218,58.335,58.3784,54700.0
2011-05-03 11:30:00,80.69,80.75,80.69,80.72,48000.0,58.3712,58.4146,58.3712,58.3929,48000.0
2011-05-03 11:40:00,80.71,80.75,80.65,80.69,46700.0,58.3856,58.4146,58.3422,58.3712,46700.0
2011-05-03 11:50:00,80.68,80.77,80.65,80.7,30600.0,58.3639,58.429,58.3422,58.3784,30600.0
2011-05-03 12:00:00,80.7,80.76,80.68,80.7,35800.0,58.3784,58.4218,58.3639,58.3784,35800.0
2011-05-03 12:10:00,80.72,80.76,80.65,80.69,22400.0,58.3929,58.4218,58.3422,58.3712,22400.0
2011-05-03 12:20:00,80.69,80.69,80.56,80.59,38100.0,58.3712,58.3712,58.2771,58.2988,38100.0
2011-05-03 12:30:00,80.58,80.66,80.25,80.46,163900.0,58.2916,58.3495,58.0529,58.2048,163900.0
2011-05-03 12:40:00,80.47,80.5,80.36,80.39,50400.0,58.212,58.2337,58.1324,58.1541,50400.0
2011-05-03 12:50:00,80.41,80.44,80.34,80.44,37800.0,58.1686,58.1903,58.118,58.1903,37800.0
2011-05-03 13:00:00,80.43,80.5,80.4,80.47,26000.0,58.1831,58.2337,58.1614,58.212,26000.0
2011-05-03 13:10:00,80.46,80.57,80.46,80.49,22300.0,58.2048,58.2844,58.2048,58.2265,22300.0
2011-05-03 13:20:00,80.49,80.49,80.28,80.3,41200.0,58.2265,58.2265,58.0746,58.089,41200.0
2011-05-03 13:30:00,80.31,80.46,80.25,80.45,26400.0,58.0963,58.2048,58.0529,58.1975,26400.0
2011-05-03 13:40:00,80.47,80.49,80.28,80.38,73600.0,58.212,58.2265,58.0746,58.1469,73600.0
2011-05-03 13:50:00,80.4,80.4,80.29,80.33,55100.0,58.1614,58.1614,58.0818,58.1107,55100.0
2011-05-03 14:00:00,80.35,80.4,80.29,80.31,60500.0,58.1252,58.1614,58.0818,58.0963,60500.0
2011-05-03 14:10:00,80.3,80.32,80.2,80.24,59700.0,58.089,58.1035,58.0167,58.0456,59700.0
2011-05-03 14:20:00,80.23,80.36,80.16,80.3,44900.0,58.0384,58.1324,57.9878,58.089,44900.0
2011-05-03 14:30:00,80.3,80.33,80.14,80.15,47600.0,58.089,58.1107,57.9733,57.9805,47600.0
2011-05-03 14:40:00,80.16,80.23,80.16,80.17,27000.0,57.9878,58.0384,57.9878,57.995,27000.0
2011-05-03 14:50:00,80.17,80.23,80.14,80.23,34800.0,57.995,58.0384,57.9733,58.0384,34800.0
2011-05-03 15:00:00,80.23,80.28,80.19,80.24,38100.0,58.0384,58.0746,58.0095,58.0456,38100.0
2011-05-03 15:10:00,80.23,80.28,80.13,80.22,52900.0,58.0384,58.0746,57.9661,58.0312,52900.0
2011-05-03 15:20:00,80.23,80.3,80.23,80.24,77400.0,58.0384,58.089,58.0384,58.0456,77400.0
2011-05-03 15:30:00,80.24,80.3,80.18,80.26,69900.0,58.0456,58.089,58.0022,58.0601,69900.0
2011-05-03 15:40:00,80.26,80.32,80.2,80.26,113800.0,58.0601,58.1035,58.0167,58.0601,113800.0
2011-05-03 15:50:00,80.26,80.54,80.26,80.51,255200.0,58.0601,58.2627,58.0601,58.241,255200.0
2011-05-04 09:30:00,80.27,80.75,80.27,80.65,98000.0,58.0673,58.4146,58.0673,58.3422,98000.0
2011-05-04 09:40:00,80.65,80.79,80.36,80.78,85600.0,58.3422,58.4435,58.1324,58.4363,85600.0
2011-05-04 09:50:00,80.78,80.86,80.65,80.71,47900.0,58.4363,58.4941,58.3422,58.3856,47900.0
2011-05-04 10:00:00,80.73,80.84,80.5,80.59,54900.0,58.4001,58.4797,58.2337,58.2988,54900.0
2011-05-04 10:10:00,80.62,80.82,80.62,80.82,38900.0,58.3205,58.4652,58.3205,58.4652,38900.0
2011-05-04 10:20:00,80.83,80.92,80.78,80.81,53400.0,58.4724,58.5375,58.4363,58.458,53400.0
2011-05-04 10:30:00,80.8,80.91,80.73,80.86,39700.0,58.4507,58.5303,58.4001,58.4941,39700.0
2011-05-04 10:40:00,80.86,80.87,80.61,80.67,46800.0,58.4941,58.5014,58.3133,58.3567,46800.0
2011-05-04 10:50:00,80.68,80.79,80.68,80.71,40400.0,58.3639,58.4435,58.3639,58.3856,40400.0
2011-05-04 11:00:00,80.72,80.82,80.72,80.81,26200.0,58.3929,58.4652,58.3929,58.458,26200.0
2011-05-04 11:10:00,80.81,80.82,80.59,80.61,41100.0,58.458,58.4652,58.2988,58.3133,41100.0
2011-05-04 11:20:00,80.61,80.75,80.6,80.75,25100.0,58.3133,58.4146,58.3061,58.4146,25100.0
2011-05-04 11:30:00,80.74,80.8,80.68,80.7,23900.0,58.4073,58.4507,58.3639,58.3784,23900.0
2011-05-04 11:40:00,80.69,80.71,80.61,80.62,36800.0,58.3712,58.3856,58.3133,58.3205,36800.0
2011-05-04 11:50:00,80.62,80.64,80.53,80.59,36900.0,58.3205,58.335,58.2554,58.2988,36900.0
2011-05-04 12:00:00,80.6,80.74,80.59,80.73,33500.0,58.3061,58.4073,58.2988,58.4001,33500.0
2011-05-04 12:10:00,80.73,80.74,80.67,80.69,35200.0,58.4001,58.4073,58.3567,58.3712,35200.0
2011-05-04 12:20:00,80.68,80.72,80.47,80.53,28700.0,58.3639,58.3929,58.212,58.2554,28700.0
2011-05-04 12:30:00,80.53,80.56,80.48,80.51,24700.0,58.2554,58.2771,58.2192,58.241,24700.0
2011-05-04 12:40:00,80.51,80.56,80.38,80.53,31300.0,58.241,58.2771,58.1469,58.2554,31300.0
2011-05-04 12:50:00,80.54,80.54,80.35,80.41,36000.0,58.2627,58.2627,58.1252,58.1686,36000.0
2011-05-04 13:00:00,80.4,80.42,80.33,80.33,45200.0,58.1614,58.1758,58.1107,58.1107,45200.0
2011-05-04 13:10:00,80.32,80.34,80.23,80.31,39700.0,58.1035,58.118,58.0384,58.0963,39700.0
2011-05-04 13:20:00,80.31,80.34,80.25,80.27,36100.0,58.0963,58.118,58.0529,58.0673,36100.0
2011-05-04 13:30:00,80.28,80.45,80.28,80.44,45500.0,58.0746,58.1975,58.0746,58.1903,45500.0
2011-05-04 13:40:00,80.42,80.45,80.37,80.43,26200.0,58.1758,58.1975,58.1397,58.1831,26200.0
2011-05-04 13:50:00,80.43,80.59,80.42,80.56,39000.0,58.1831,58.2988,58.1758,58.2771,39000.0
2011-05-04 14:00:00,80.56,80.56,80.46,80.5,21100.0,58.2771,58.2771,58.2048,58.2337,21100.0
2011-05-04 14:10:00,80.51,80.63,80.47,80.61,31900.0,58.241,58.3278,58.212,58.3133,31900.0
2011-05-04 14:20:00,80.61,80.65,80.55,80.64,52100.0,58.3133,58.3422,58.2699,58.335,52100.0
2011-05-04 14:30:00,80.64,80.66,80.54,80.55,43100.0,58.335,58.3495,58.2627,58.2699,43100.0
2011-05-04 14:40:00,80.55,80.59,80.52,80.56,50300.0,58.2699,58.2988,58.2482,58.2771,50300.0
2011-05-04 14:50:00,80.56,80.65,80.46,80.49,107700.0,58.2771,58.3422,58.2048,58.2265,107700.0
2011-05-04 15:00:00,80.5,80.55,80.35,80.36,50300.0,58.2337,58.2699,58.1252,58.1324,50300.0
2011-05-04 15:10:00,80.35,80.38,80.29,80.38,56500.0,58.1252,58.1469,58.0818,58.1469,56500.0
2011-05-04 15:20:00,80.38,80.52,80.37,80.45,57700.0,58.1469,58.2482,58.1397,58.1975,57700.0
2011-05-04 15:30:00,80.45,80.47,80.26,80.34,105400.0,58.1975,58.212,58.0601,58.118,105400.0
2011-05-04 15:40:00,80.34,80.38,80.19,80.2,95600.0,58.118,58.1469,58.0095,58.0167,95600.0
2011-05-04 15:50:00,80.2,80.27,80.11,80.16,160000.0,58.0167,58.0673,57.9516,57.9878,160000.0
2011-05-05 09:30:00,80.05,80.14,79.58,80.1,133100.0,57.9082,57.9733,57.5682,57.9444,133100.0
2011-05-05 09:40:00,80.12,80.78,80.05,80.76,115200.0,57.9588,58.4363,57.9082,58.4218,115200.0
2011-05-05 09:50:00,80.78,80.78,80.45,80.55,59900.0,58.4363,58.4363,58.1975,58.2699,59900.0
2011-05-05 10:00:00,80.53,80.88,80.53,80.86,83700.0,58.2554,58.5086,58.2554,58.4941,83700.0
2011-05-05 10:10:00,80.84,80.88,80.76,80.79,79700.0,58.4797,58.5086,58.4218,58.4435,79700.0
2011-05-05 10:20:00,80.79,80.84,80.77,80.82,107000.0,58.4435,58.4797,58.429,58.4652,107000.0
2011-05-05 10:30:00,80.82,80.84,80.61,80.65,82200.0,58.4652,58.4797,58.3133,58.3422,82200.0
2011-05-05 10:40:00,80.65,80.72,80.59,80.59,62500.0,58.3422,58.3929,58.2988,58.2988,62500.0
2011-05-05 10:50:00,80.58,80.59,80.42,80.45,75300.0,58.2916,58.2988,58.1758,58.1975,75300.0
2011-05-05 11:00:00,80.44,80.5,80.34,80.4,67600.0,58.1903,58.2337,58.118,58.1614,67600.0
2011-05-05 11:10:00,80.42,80.44,80.23,80.41,60100.0,58.1758,58.1903,58.0384,58.1686,60100.0
2011-05-05 11:20:00,80.42,80.55,80.42,80.55,62900.0,58.1758,58.2699,58.1758,58.2699,62900.0
2011-05-05 11:30:00,80.53,80.62,80.48,80.61,83600.0,58.2554,58.3205,58.2192,58.3133,83600.0
2011-05-05 11:40:00,80.61,80.68,80.54,80.68,158600.0,58.3133,58.3639,58.2627,58.3639,158600.0
2011-05-05 11:50:00,80.67,80.82,80.6,80.69,59300.0,58.3567,58.4652,58.3061,58.3712,59300.0
2011-05-05 12:00:00,80.68,80.92,80.68,80.91,63000.0,58.3639,58.5375,58.3639,58.5303,63000.0
2011-05-05 12:10:00,80.92,80.92,80.62,80.69,60300.0,58.5375,58.5375,58.3205,58.3712,60300.0
2011-05-05 12:20:00,80.7,80.82,80.66,80.68,70200.0,58.3784,58.4652,58.3495,58.3639,70200.0
2011-05-05 12:30:00,80.68,80.68,80.47,80.62,53100.0,58.3639,58.3639,58.212,58.3205,53100.0
2011-05-05 12:40:00,80.61,80.64,80.58,80.6,19600.0,58.3133,58.335,58.2916,58.3061,19600.0
2011-05-05 12:50:00,80.6,80.63,80.5,80.57,50000.0,58.3061,58.3278,58.2337,58.2844,50000.0
2011-05-05 13:00:00,80.58,80.6,80.53,80.58,24700.0,58.2916,58.3061,58.2554,58.2916,24700.0
2011-05-05 13:10:00,80.59,80.64,80.53,80.55,54100.0,58.2988,58.335,58.2554,58.2699,54100.0
2011-05-05 13:20:00,80.55,80.6,80.55,80.56,25600.0,58.2699,58.3061,58.2699,58.2771,25600.0
2011-05-05 13:30:00,80.56,80.57,80.44,80.47,32500.0,58.2771,58.2844,58.1903,58.212,32500.0
2011-05-05 13:40:00,80.46,80.48,80.33,80.33,58400.0,58.2048,58.2192,58.1107,58.1107,58400.0
2011-05-05 13:50:00,80.34,80.45,80.27,80.43,40700.0,58.118,58.1975,58.0673,58.1831,40700.0
2011-05-05 14:00:00,80.43,80.43,80.25,80.37,28800.0,58.1831,58.1831,58.0529,58.1397,28800.0
2011-05-05 14:10:00,80.36,80.37,80.31,80.32,33100.0,58.1324,58.1397,58.0963,58.1035,33100.0
2011-05-05 14:20:00,80.32,80.55,80.27,80.51,86400.0,58.1035,58.2699,58.0673,58.241,86400.0
2011-05-05 14:30:00,80.51,80.59,80.48,80.58,53000.0,58.241,58.2988,58.2192,58.2916,53000.0
2011-05-05 14:40:00,80.59,80.61,80.42,80.47,61700.0,58.2988,58.3133,58.1758,58.212,61700.0
2011-05-05 14:50:00,80.46,80.47,80.24,80.3,59500.0,58.2048,58.212,58.0456,58.089,59500.0
2011-05-05 15:00:00,80.3,80.35,80.06,80.06,104200.0,58.089,58.1252,57.9154,57.9154,104200.0
2011-05-05 15:10:00,80.06,80.06,79.73,79.92,162600.0,57.9154,57.9154,57.6767,57.8141,162600.0
2011-05-05 15:20:00,79.91,79.99,79.37,79.38,161400.0,57.8069,57.8648,57.4163,57.4235,161400.0
2011-05-05 15:30:00,79.38,79.84,79.37,79.7,121900.0,57.4235,57.7563,57.4163,57.655,121900.0
2011-05-05 15:40:00,79.7,79.84,79.41,79.77,158400.0,57.655,57.7563,57.4452,57.7056,158400.0
2011-05-05 15:50:00,79.78,79.91,79.55,79.6,214100.0,57.7129,57.8069,57.5465,57.5827,214100.0
2011-05-06 09:30:00,80.44,80.57,80.1,80.48,132900.0,58.1903,58.2844,57.9444,58.2192,132900.0
2011-05-06 09:40:00,80.48,80.5,80.07,80.15,98200.0,58.2192,58.2337,57.9227,57.9805,98200.0
2011-05-06 09:50:00,80.13,80.5,80.13,80.48,67600.0,57.9661,58.2337,57.9661,58.2192,67600.0
2011-05-06 10:00:00,80.48,80.55,80.16,80.19,78000.0,58.2192,58.2699,57.9878,58.0095,78000.0
2011-05-06 10:10:00,80.18,80.29,80.14,80.14,92900.0,58.0022,58.0818,57.9733,57.9733,92900.0
2011-05-06 10:20:00,80.14,80.19,80.1,80.12,72400.0,57.9733,58.0095,57.9444,57.9588,72400.0
2011-05-06 10:30:00,80.12,80.19,80.07,80.18,74700.0,57.9588,58.0095,57.9227,58.0022,74700.0
2011-05-06 10:40:00,80.18,80.31,80.13,80.3,47700.0,58.0022,58.0963,57.9661,58.089,47700.0
2011-05-06 10:50:00,80.31,80.42,80.31,80.34,50700.0,58.0963,58.1758,58.0963,58.118,50700.0
2011-05-06 11:00:00,80.35,80.35,80.32,80.35,48500.0,58.1252,58.1252,58.1035,58.1252,48500.0
2011-05-06 11:10:00,80.34,80.64,80.34,80.58,103800.0,58.118,58.335,58.118,58.2916,103800.0
2011-05-06 11:20:00,80.6,80.69,80.39,80.52,75200.0,58.3061,58.3712,58.1541,58.2482,75200.0
2011-05-06 11:30:00,80.52,80.52,80.3,80.33,42700.0,58.2482,58.2482,58.089,58.1107,42700.0
2011-05-06 11:40:00,80.34,80.72,80.33,80.72,22700.0,58.118,58.3929,58.1107,58.3929,22700.0
2011-05-06 11:50:00,80.73,80.79,80.65,80.73,32300.0,58.4001,58.4435,58.3422,58.4001,32300.0
2011-05-06 12:00:00,80.72,80.82,80.55,80.56,36800.0,58.3929,58.4652,58.2699,58.2771,36800.0
2011-05-06 12:10:00,80.58,80.72,80.54,80.58,35400.0,58.2916,58.3929,58.2627,58.2916,35400.0
2011-05-06 12:20:00,80.57,80.72,80.56,80.56,24400.0,58.2844,58.3929,58.2771,58.2771,24400.0
2011-05-06 12:30:00,80.57,80.71,80.54,80.61,19400.0,58.2844,58.3856,58.2627,58.3133,19400.0
2011-05-06 12:40:00,80.61,80.63,80.37,80.47,31400.0,58.3133,58.3278,58.1397,58.212,31400.0
2011-05-06 12:50:00,80.48,80.58,80.45,80.55,17700.0,58.2192,58.2916,58.1975,58.2699,17700.0
2011-05-06 13:00:00,80.56,80.65,80.55,80.65,21800.0,58.2771,58.3422,58.2699,58.3422,21800.0
2011-05-06 13:10:00,80.65,80.66,80.32,80.36,68300.0,58.3422,58.3495,58.1035,58.1324,68300.0
2011-05-06 13:20:00,80.33,80.44,80.32,80.37,21000.0,58.1107,58.1903,58.1035,58.1397,21000.0
2011-05-06 13:30:00,80.36,80.46,80.36,80.41,21400.0,58.1324,58.2048,58.1324,58.1686,21400.0
2011-05-06 13:40:00,80.42,80.55,80.31,80.37,28200.0,58.1758,58.2699,58.0963,58.1397,28200.0
2011-05-06 13:50:00,80.37,80.48,80.36,80.42,17200.0,58.1397,58.2192,58.1324,58.1758,17200.0
2011-05-06 14:00:00,80.42,80.52,80.38,80.51,24500.0,58.1758,58.2482,58.1469,58.241,24500.0
2011-05-06 14:10:00,80.51,80.61,80.51,80.58,42100.0,58.241,58.3133,58.241,58.2916,42100.0
2011-05-06 14:20:00,80.57,80.61,80.38,80.42,32400.0,58.2844,58.3133,58.1469,58.1758,32400.0
2011-05-06 14:30:00,80.43,80.43,80.2,80.22,54400.0,58.1831,58.1831,58.0167,58.0312,54400.0
2011-05-06 14:40:00,80.21,80.32,80.21,80.29,27800.0,58.0239,58.1035,58.0239,58.0818,27800.0
2011-05-06 14:50:00,80.29,80.4,80.22,80.35,54800.0,58.0818,58.1614,58.0312,58.1252,54800.0
2011-05-06 15:00:00,80.34,80.49,80.33,80.45,34600.0,58.118,58.2265,58.1107,58.1975,34600.0
2011-05-06 15:10:00,80.45,80.52,80.43,80.48,31800.0,58.1975,58.2482,58.1831,58.2192,31800.0
2011-05-06 15:20:00,80.48,80.5,80.31,80.37,29500.0,58.2192,58.2337,58.0963,58.1397,29500.0
2011-05-06 15:30:00,80.38,80.59,80.38,80.5,66500.0,58.1469,58.2988,58.1469,58.2337,66500.0
2011-05-06 15:40:00,80.5,80.68,80.5,80.64,91300.0,58.2337,58.3639,58.2337,58.335,91300.0
2011-05-06 15:50:00,80.65,80.68,80.43,80.44,147300.0,58.3422,58.3639,58.1831,58.1903,147300.0
2011-05-09 09:30:00,80.37,80.91,80.33,80.9,59700.0,58.1397,58.5303,58.1107,58.5231,59700.0
2011-05-09 09:40:00,80.91,81.25,80.91,81.16,46500.0,58.5303,58.7763,58.5303,58.7112,46500.0
2011-05-09 09:50:00,81.15,81.28,81.09,81.13,45900.0,58.7039,58.798,58.6605,58.6895,45900.0
2011-05-09 10:00:00,81.13,81.23,81.08,81.19,24300.0,58.6895,58.7618,58.6533,58.7329,24300.0
2011-05-09 10:10:00,81.2,81.42,81.2,81.29,35900.0,58.7401,58.8992,58.7401,58.8052,35900.0
2011-05-09 10:20:00,81.28,81.34,81.11,81.19,34900.0,58.798,58.8414,58.675,58.7329,34900.0
2011-05-09 10:30:00,81.21,81.21,81.05,81.06,23400.0,58.7473,58.7473,58.6316,58.6388,23400.0
2011-05-09 10:40:00,81.05,81.06,80.95,81.05,27100.0,58.6316,58.6388,58.5592,58.6316,27100.0
2011-05-09 10:50:00,81.04,81.2,81.04,81.12,28800.0,58.6244,58.7401,58.6244,58.6822,28800.0
2011-05-09 11:00:00,81.11,81.18,81.04,81.17,24400.0,58.675,58.7256,58.6244,58.7184,24400.0
2011-05-09 11:10:00,81.18,81.2,81.11,81.17,25800.0,58.7256,58.7401,58.675,58.7184,25800.0
2011-05-09 11:20:00,81.17,81.18,81.06,81.11,19100.0,58.7184,58.7256,58.6388,58.675,19100.0
2011-05-09 11:30:00,81.12,81.2,81.12,81.19,37500.0,58.6822,58.7401,58.6822,58.7329,37500.0
2011-05-09 11:40:00,81.2,81.2,81.02,81.14,31300.0,58.7401,58.7401,58.6099,58.6967,31300.0
2011-05-09 11:50:00,81.14,81.3,81.13,81.24,30200.0,58.6967,58.8124,58.6895,58.769,30200.0
2011-05-09 12:00:00,81.24,81.45,81.22,81.31,52200.0,58.769,58.9209,58.7546,58.8197,52200.0
2011-05-09 12:10:00,81.3,81.43,81.29,81.35,37200.0,58.8124,58.9065,58.8052,58.8486,37200.0
2011-05-09 12:20:00,81.35,81.38,81.29,81.3,11800.0,58.8486,58.8703,58.8052,58.8124,11800.0
2011-05-09 12:30:00,81.3,81.35,81.3,81.34,18000.0,58.8124,58.8486,58.8124,58.8414,18000.0
2011-05-09 12:40:00,81.34,81.35,81.26,81.32,18700.0,58.8414,58.8486,58.7835,58.8269,18700.0
2011-05-09 12:50:00,81.32,81.35,81.25,81.26,22900.0,58.8269,58.8486,58.7763,58.7835,22900.0
2011-05-09 13:00:00,81.27,81.3,81.22,81.24,17400.0,58.7907,58.8124,58.7546,58.769,17400.0
2011-05-09 13:10:00,81.24,81.29,81.22,81.25,9700.0,58.769,58.8052,58.7546,58.7763,9700.0
2011-05-09 13:20:00,81.26,81.32,81.24,81.3,15300.0,58.7835,58.8269,58.769,58.8124,15300.0
2011-05-09 13:30:00,81.3,81.35,81.3,81.35,14400.0,58.8124,58.8486,58.8124,58.8486,14400.0
2011-05-09 13:40:00,81.34,81.45,81.34,81.45,17100.0,58.8414,58.9209,58.8414,58.9209,17100.0
2011-05-09 13:50:00,81.43,81.5,81.43,81.47,14700.0,58.9065,58.9571,58.9065,58.9354,14700.0
2011-05-09 14:00:00,81.47,81.48,81.34,81.41,27400.0,58.9354,58.9426,58.8414,58.892,27400.0
2011-05-09 14:10:00,81.43,81.45,81.34,81.36,28500.0,58.9065,58.9209,58.8414,58.8558,28500.0
2011-05-09 14:20:00,81.37,81.38,81.33,81.34,22100.0,58.8631,58.8703,58.8341,58.8414,22100.0
2011-05-09 14:30:00,81.33,81.45,81.31,81.44,28800.0,58.8341,58.9209,58.8197,58.9137,28800.0
2011-05-09 14:40:00,81.46,81.5,81.39,81.42,44800.0,58.9282,58.9571,58.8775,58.8992,44800.0
2011-05-09 14:50:00,81.42,81.42,81.34,81.36,28800.0,58.8992,58.8992,58.8414,58.8558,28800.0
2011-05-09 15:00:00,81.37,81.43,81.37,81.43,21500.0,58.8631,58.9065,58.8631,58.9065,21500.0
2011-05-09 15:10:00,81.43,81.45,81.41,81.42,28700.0,58.9065,58.9209,58.892,58.8992,28700.0
2011-05-09 15:20:00,81.43,81.49,81.42,81.47,33900.0,58.9065,58.9499,58.8992,58.9354,33900.0
2011-05-09 15:30:00,81.47,81.48,81.43,81.45,56800.0,58.9354,58.9426,58.9065,58.9209,56800.0
2011-05-09 15:40:00,81.45,81.49,81.43,81.49,59400.0,58.9209,58.9499,58.9065,58.9499,59400.0
2011-05-09 15:50:00,81.48,81.49,81.31,81.4,200300.0,58.9426,58.9499,58.8197,58.8848,200300.0
2011-05-10 09:30:00,81.68,82.0,81.55,81.96,97900.0,59.0873,59.3188,58.9933,59.2899,97900.0
2011-05-10 09:40:00,81.96,82.18,81.94,82.13,71100.0,59.2899,59.449,59.2754,59.4129,71100.0
2011-05-10 09:50:00,82.14,82.28,82.09,82.16,95000.0,59.4201,59.5214,59.3839,59.4346,95000.0
2011-05-10 10:00:00,82.16,82.27,82.14,82.15,76000.0,59.4346,59.5141,59.4201,59.4273,76000.0
2011-05-10 10:10:00,82.14,82.15,82.05,82.05,61200.0,59.4201,59.4273,59.355,59.355,61200.0
2011-05-10 10:20:00,82.06,82.2,82.05,82.14,106300.0,59.3622,59.4635,59.355,59.4201,106300.0
2011-05-10 10:30:00,82.15,82.29,82.08,82.12,42300.0,59.4273,59.5286,59.3767,59.4056,42300.0
2011-05-10 10:40:00,82.12,82.14,82.06,82.1,64900.0,59.4056,59.4201,59.3622,59.3912,64900.0
2011-05-10 10:50:00,82.1,82.11,82.06,82.06,17900.0,59.3912,59.3984,59.3622,59.3622,17900.0
2011-05-10 11:00:00,82.05,82.12,82.03,82.03,24100.0,59.355,59.4056,59.3405,59.3405,24100.0
2011-05-10 11:10:00,82.04,82.05,82.0,82.0,19500.0,59.3478,59.355,59.3188,59.3188,19500.0
2011-05-10 11:20:00,81.99,82.0,81.93,81.95,35100.0,59.3116,59.3188,59.2682,59.2826,35100.0
2011-05-10 11:30:00,81.95,82.0,81.92,82.0,13500.0,59.2826,59.3188,59.2609,59.3188,13500.0
2011-05-10 11:40:00,82.01,82.08,82.0,82.02,12000.0,59.3261,59.3767,59.3188,59.3333,12000.0
2011-05-10 11:50:00,82.02,82.19,82.01,82.14,24200.0,59.3333,59.4563,59.3261,59.4201,24200.0
2011-05-10 12:00:00,82.14,82.16,82.04,82.04,20400.0,59.4201,59.4346,59.3478,59.3478,20400.0
2011-05-10 12:10:00,82.05,82.11,82.04,82.11,15400.0,59.355,59.3984,59.3478,59.3984,15400.0
2011-05-10 12:20:00,82.11,82.13,82.05,82.1,22500.0,59.3984,59.4129,59.355,59.3912,22500.0
2011-05-10 12:30:00,82.11,82.18,82.08,82.18,18200.0,59.3984,59.449,59.3767,59.449,18200.0
2011-05-10 12:40:00,82.19,82.21,82.13,82.16,19700.0,59.4563,59.4707,59.4129,59.4346,19700.0
2011-05-10 12:50:00,82.15,82.21,82.13,82.15,24200.0,59.4273,59.4707,59.4129,59.4273,24200.0
2011-05-10 13:00:00,82.14,82.15,82.1,82.1,20700.0,59.4201,59.4273,59.3912,59.3912,20700.0
2011-05-10 13:10:00,82.1,82.11,82.03,82.08,20800.0,59.3912,59.3984,59.3405,59.3767,20800.0
2011-05-10 13:20:00,82.09,82.14,82.07,82.13,19000.0,59.3839,59.4201,59.3695,59.4129,19000.0
2011-05-10 13:30:00,82.14,82.2,82.12,82.2,17900.0,59.4201,59.4635,59.4056,59.4635,17900.0
2011-05-10 13:40:00,82.2,82.23,82.17,82.21,15600.0,59.4635,59.4852,59.4418,59.4707,15600.0
2011-05-10 13:50:00,82.2,82.25,82.19,82.22,21600.0,59.4635,59.4997,59.4563,59.478,21600.0
2011-05-10 14:00:00,82.22,82.25,82.19,82.2,22000.0,59.478,59.4997,59.4563,59.4635,22000.0
2011-05-10 14:10:00,82.19,82.28,82.19,82.28,35900.0,59.4563,59.5214,59.4563,59.5214,35900.0
2011-05-10 14:20:00,82.28,82.38,82.24,82.36,34400.0,59.5214,59.5937,59.4924,59.5792,34400.0
2011-05-10 14:30:00,82.36,82.6,82.35,82.59,57200.0,59.5792,59.7529,59.572,59.7456,57200.0
2011-05-10 14:40:00,82.6,82.7,82.42,82.42,62100.0,59.7529,59.8252,59.6226,59.6226,62100.0
2011-05-10 14:50:00,82.43,82.43,82.32,82.38,97300.0,59.6299,59.6299,59.5503,59.5937,97300.0
2011-05-10 15:00:00,82.38,82.52,82.34,82.5,107700.0,59.5937,59.695,59.5648,59.6805,107700.0
2011-05-10 15:10:00,82.52,82.63,82.49,82.61,57100.0,59.695,59.7746,59.6733,59.7601,57100.0
2011-05-10 15:20:00,82.62,82.62,82.54,82.57,56500.0,59.7673,59.7673,59.7095,59.7312,56500.0
2011-05-10 15:30:00,82.58,82.67,82.53,82.58,62200.0,59.7384,59.8035,59.7022,59.7384,62200.0
2011-05-10 15:40:00,82.59,82.59,82.4,82.41,103200.0,59.7456,59.7456,59.6082,59.6154,103200.0
2011-05-10 15:50:00,82.4,82.4,82.16,82.24,215100.0,59.6082,59.6082,59.4346,59.4924,215100.0
2011-05-11 09:30:00,82.03,82.27,81.93,82.16,83400.0,59.5148,59.689,59.4423,59.6092,83400.0
2011-05-11 09:40:00,82.17,82.19,81.98,82.02,43900.0,59.6164,59.6309,59.4786,59.5076,43900.0
2011-05-11 09:50:00,82.01,82.14,81.88,81.88,49100.0,59.5003,59.5946,59.406,59.406,49100.0
2011-05-11 10:00:00,81.87,81.87,81.64,81.8,45700.0,59.3988,59.3988,59.2319,59.348,45700.0
2011-05-11 10:10:00,81.8,82.01,81.79,82.01,20500.0,59.348,59.5003,59.3407,59.5003,20500.0
2011-05-11 10:20:00,81.99,82.0,81.87,81.99,28800.0,59.4858,59.4931,59.3988,59.4858,28800.0
2011-05-11 10:30:00,81.99,81.99,81.77,81.77,32700.0,59.4858,59.4858,59.3262,59.3262,32700.0
2011-05-11 10:40:00,81.77,82.05,81.75,82.05,32600.0,59.3262,59.5293,59.3117,59.5293,32600.0
2011-05-11 10:50:00,82.07,82.23,82.0,82.2,32500.0,59.5439,59.6599,59.4931,59.6382,32500.0
2011-05-11 11:00:00,82.19,82.19,82.08,82.11,11800.0,59.6309,59.6309,59.5511,59.5729,11800.0
2011-05-11 11:10:00,82.1,82.1,81.99,82.04,14800.0,59.5656,59.5656,59.4858,59.5221,14800.0
2011-05-11 11:20:00,82.05,82.07,81.95,81.97,15300.0,59.5293,59.5439,59.4568,59.4713,15300.0
2011-05-11 11:30:00,81.97,81.99,81.82,81.84,13100.0,59.4713,59.4858,59.3625,59.377,13100.0
2011-05-11 11:40:00,81.85,82.02,81.85,81.99,52600.0,59.3842,59.5076,59.3842,59.4858,52600.0
2011-05-11 11:50:00,82.0,82.01,81.89,81.95,86200.0,59.4931,59.5003,59.4133,59.4568,86200.0
2011-05-11 12:00:00,81.94,81.94,81.58,81.6,35600.0,59.4495,59.4495,59.1884,59.2029,35600.0
2011-05-11 12:10:00,81.6,81.77,81.41,81.46,101300.0,59.2029,59.3262,59.065,59.1013,101300.0
2011-05-11 12:20:00,81.46,81.5,81.39,81.44,31900.0,59.1013,59.1303,59.0505,59.0868,31900.0
2011-05-11 12:30:00,81.44,81.68,81.33,81.65,41700.0,59.0868,59.2609,59.007,59.2391,41700.0
2011-05-11 12:40:00,81.64,81.75,81.47,81.55,29200.0,59.2319,59.3117,59.1085,59.1666,29200.0
2011-05-11 12:50:00,81.57,81.63,81.52,81.61,24400.0,59.1811,59.2246,59.1448,59.2101,24400.0
2011-05-11 13:00:00,81.61,81.62,81.43,81.46,16800.0,59.2101,59.2174,59.0795,59.1013,16800.0
2011-05-11 13:10:00,81.45,81.55,81.43,81.51,22200.0,59.094,59.1666,59.0795,59.1376,22200.0
2011-05-11 13:20:00,81.49,81.59,81.47,81.48,27000.0,59.1231,59.1956,59.1085,59.1158,27000.0
2011-05-11 13:30:00,81.51,81.51,81.19,81.44,57000.0,59.1376,59.1376,58.9054,59.0868,57000.0
2011-05-11 13:40:00,81.43,81.51,81.36,81.38,24900.0,59.0795,59.1376,59.0287,59.0432,24900.0
2011-05-11 13:50:00,81.42,81.42,81.31,81.33,21300.0,59.0723,59.0723,58.9925,59.007,21300.0
2011-05-11 14:00:00,81.33,81.42,81.3,81.32,24800.0,59.007,59.0723,58.9852,58.9997,24800.0
2011-05-11 14:10:00,81.31,81.41,81.28,81.35,29400.0,58.9925,59.065,58.9707,59.0215,29400.0
2011-05-11 14:20:00,81.35,81.38,81.23,81.27,27400.0,59.0215,59.0432,58.9344,58.9634,27400.0
2011-05-11 14:30:00,81.27,81.41,81.23,81.37,28600.0,58.9634,59.065,58.9344,59.036,28600.0
2011-05-11 14:40:00,81.37,81.46,81.32,81.33,22100.0,59.036,59.1013,58.9997,59.007,22100.0
2011-05-11 14:50:00,81.34,81.48,81.28,81.37,20700.0,59.0142,59.1158,58.9707,59.036,20700.0
2011-05-11 15:00:00,81.37,81.43,81.35,81.35,16400.0,59.036,59.0795,59.0215,59.0215,16400.0
2011-05-11 15:10:00,81.35,81.45,81.33,81.41,27000.0,59.0215,59.094,59.007,59.065,27000.0
2011-05-11 15:20:00,81.42,81.59,81.41,81.55,30500.0,59.0723,59.1956,59.065,59.1666,30500.0
2011-05-11 15:30:00,81.53,81.57,81.37,81.41,31000.0,59.1521,59.1811,59.036,59.065,31000.0
2011-05-11 15:40:00,81.41,81.5,81.33,81.5,42200.0,59.065,59.1303,59.007,59.1303,42200.0
2011-05-11 15:50:00,81.49,81.77,81.45,81.69,151200.0,59.1231,59.3262,59.094,59.2682,151200.0
2011-05-12 09:30:00,81.73,82.2,81.49,81.86,89900.0,59.2972,59.6382,59.1231,59.3915,89900.0
2011-05-12 09:40:00,81.86,82.08,81.67,81.97,95100.0,59.3915,59.5511,59.2536,59.4713,95100.0
2011-05-12 09:50:00,81.96,82.24,81.92,82.15,95000.0,59.4641,59.6672,59.435,59.6019,95000.0
2011-05-12 10:00:00,82.14,82.17,81.96,82.15,130500.0,59.5946,59.6164,59.4641,59.6019,130500.0
2011-05-12 10:10:00,82.14,82.24,82.04,82.14,142800.0,59.5946,59.6672,59.5221,59.5946,142800.0
2011-05-12 10:20:00,82.13,82.15,82.09,82.14,76700.0,59.5874,59.6019,59.5584,59.5946,76700.0
2011-05-12 10:30:00,82.14,82.15,82.02,82.1,127100.0,59.5946,59.6019,59.5076,59.5656,127100.0
2011-05-12 10:40:00,82.1,82.13,82.05,82.1,125300.0,59.5656,59.5874,59.5293,59.5656,125300.0
2011-05-12 10:50:00,82.1,82.12,82.05,82.1,34900.0,59.5656,59.5801,59.5293,59.5656,34900.0
2011-05-12 11:00:00,82.09,82.18,82.06,82.14,32700.0,59.5584,59.6237,59.5366,59.5946,32700.0
2011-05-12 11:10:00,82.15,82.25,82.14,82.25,25400.0,59.6019,59.6745,59.5946,59.6745,25400.0
2011-05-12 11:20:00,82.25,82.5,82.25,82.44,34400.0,59.6745,59.8558,59.6745,59.8123,34400.0
2011-05-12 11:30:00,82.45,82.55,82.44,82.54,45900.0,59.8196,59.8921,59.8123,59.8849,45900.0
2011-05-12 11:40:00,82.53,82.62,82.45,82.57,23300.0,59.8776,59.9429,59.8196,59.9066,23300.0
2011-05-12 11:50:00,82.56,82.63,82.51,82.62,49700.0,59.8994,59.9502,59.8631,59.9429,49700.0
2011-05-12 12:00:00,82.61,82.65,82.56,82.6,45400.0,59.9356,59.9647,59.8994,59.9284,45400.0
2011-05-12 12:10:00,82.61,82.67,82.57,82.63,16000.0,59.9356,59.9792,59.9066,59.9502,16000.0
2011-05-12 12:20:00,82.61,82.67,82.6,82.67,18200.0,59.9356,59.9792,59.9284,59.9792,18200.0
2011-05-12 12:30:00,82.66,82.7,82.66,82.67,19100.0,59.9719,60.0009,59.9719,59.9792,19100.0
2011-05-12 12:40:00,82.64,82.68,82.59,82.62,20500.0,59.9574,59.9864,59.9211,59.9429,20500.0
2011-05-12 12:50:00,82.62,82.75,82.61,82.75,25400.0,59.9429,60.0372,59.9356,60.0372,25400.0
2011-05-12 13:00:00,82.74,82.89,82.73,82.89,44500.0,60.03,60.1388,60.0227,60.1388,44500.0
2011-05-12 13:10:00,82.88,82.99,82.87,82.9,38300.0,60.1315,60.2113,60.1243,60.146,38300.0
2011-05-12 13:20:00,82.9,82.96,82.87,82.91,36400.0,60.146,60.1896,60.1243,60.1533,36400.0
2011-05-12 13:30:00,82.91,83.07,82.91,82.99,35400.0,60.1533,60.2694,60.1533,60.2113,35400.0
2011-05-12 13:40:00,83.0,83.01,82.87,83.01,37300.0,60.2186,60.2259,60.1243,60.2259,37300.0
2011-05-12 13:50:00,83.01,83.05,82.93,82.94,58200.0,60.2259,60.2549,60.1678,60.1751,58200.0
2011-05-12 14:00:00,82.92,83.08,82.9,83.01,77000.0,60.1606,60.2766,60.146,60.2259,77000.0
2011-05-12 14:10:00,83.02,83.07,82.98,83.01,48700.0,60.2331,60.2694,60.2041,60.2259,48700.0
2011-05-12 14:20:00,83.02,83.1,82.98,83.06,31000.0,60.2331,60.2911,60.2041,60.2621,31000.0
2011-05-12 14:30:00,83.06,83.09,82.98,83.02,56000.0,60.2621,60.2839,60.2041,60.2331,56000.0
2011-05-12 14:40:00,83.02,83.11,83.0,83.09,22000.0,60.2331,60.2984,60.2186,60.2839,22000.0
2011-05-12 14:50:00,83.08,83.1,83.01,83.1,41300.0,60.2766,60.2911,60.2259,60.2911,41300.0
2011-05-12 15:00:00,83.09,83.11,83.01,83.04,44800.0,60.2839,60.2984,60.2259,60.2476,44800.0
2011-05-12 15:10:00,83.04,83.34,83.04,83.31,50500.0,60.2476,60.4653,60.2476,60.4435,50500.0
2011-05-12 15:20:00,83.31,83.35,83.23,83.29,153000.0,60.4435,60.4725,60.3855,60.429,153000.0
2011-05-12 15:30:00,83.29,83.39,83.26,83.39,59600.0,60.429,60.5016,60.4072,60.5016,59600.0
2011-05-12 15:40:00,83.4,83.4,83.3,83.31,94200.0,60.5088,60.5088,60.4363,60.4435,94200.0
2011-05-12 15:50:00,83.32,83.36,83.26,83.31,199600.0,60.4508,60.4798,60.4072,60.4435,199600.0
2011-05-13 09:30:00,83.27,83.5,83.09,83.31,71200.0,60.4145,60.5814,60.2839,60.4435,71200.0
2011-05-13 09:40:00,83.31,83.54,83.31,83.54,79000.0,60.4435,60.6104,60.4435,60.6104,79000.0
2011-05-13 09:50:00,83.51,83.59,83.42,83.5,105300.0,60.5886,60.6467,60.5233,60.5814,105300.0
2011-05-13 10:00:00,83.5,83.55,83.36,83.4,110500.0,60.5814,60.6176,60.4798,60.5088,110500.0
2011-05-13 10:10:00,83.4,83.46,83.29,83.33,49300.0,60.5088,60.5523,60.429,60.458,49300.0
2011-05-13 10:20:00,83.34,83.36,83.24,83.31,34900.0,60.4653,60.4798,60.3927,60.4435,34900.0
2011-05-13 10:30:00,83.31,83.34,83.17,83.27,26600.0,60.4435,60.4653,60.3419,60.4145,26600.0
2011-05-13 10:40:00,83.25,83.27,83.18,83.21,22400.0,60.4,60.4145,60.3492,60.371,22400.0
2011-05-13 10:50:00,83.21,83.28,83.18,83.21,37200.0,60.371,60.4217,60.3492,60.371,37200.0
2011-05-13 11:00:00,83.19,83.21,83.12,83.16,53700.0,60.3564,60.371,60.3057,60.3347,53700.0
2011-05-13 11:10:00,83.16,83.17,82.92,82.92,50100.0,60.3347,60.3419,60.1606,60.1606,50100.0
2011-05-13 11:20:00,82.94,83.2,82.77,83.07,108600.0,60.1751,60.3637,60.0517,60.2694,108600.0
2011-05-13 11:30:00,83.11,83.14,82.95,82.95,26700.0,60.2984,60.3202,60.1823,60.1823,26700.0
2011-05-13 11:40:00,82.96,82.98,82.84,82.87,27600.0,60.1896,60.2041,60.1025,60.1243,27600.0
2011-05-13 11:50:00,82.88,82.9,82.83,82.88,53000.0,60.1315,60.146,60.0953,60.1315,53000.0
2011-05-13 12:00:00,82.88,83.02,82.88,82.92,42100.0,60.1315,60.2331,60.1315,60.1606,42100.0
2011-05-13 12:10:00,82.92,82.97,82.77,82.88,46100.0,60.1606,60.1968,60.0517,60.1315,46100.0
2011-05-13 12:20:00,82.87,82.95,82.78,82.94,53700.0,60.1243,60.1823,60.059,60.1751,53700.0
2011-05-13 12:30:00,82.94,82.97,82.85,82.86,23200.0,60.1751,60.1968,60.1098,60.117,23200.0
2011-05-13 12:40:00,82.86,82.93,82.84,82.91,23400.0,60.117,60.1678,60.1025,60.1533,23400.0
2011-05-13 12:50:00,82.9,82.92,82.82,82.85,46000.0,60.146,60.1606,60.088,60.1098,46000.0
2011-05-13 13:00:00,82.88,82.93,82.84,82.89,20800.0,60.1315,60.1678,60.1025,60.1388,20800.0
2011-05-13 13:10:00,82.89,82.96,82.86,82.91,14200.0,60.1388,60.1896,60.117,60.1533,14200.0
2011-05-13 13:20:00,82.91,82.97,82.76,82.77,17900.0,60.1533,60.1968,60.0445,60.0517,17900.0
2011-05-13 13:30:00,82.77,82.82,82.64,82.65,22500.0,60.0517,60.088,59.9574,59.9647,22500.0
2011-05-13 13:40:00,82.65,82.69,82.57,82.66,38600.0,59.9647,59.9937,59.9066,59.9719,38600.0
2011-05-13 13:50:00,82.66,82.68,82.59,82.61,17100.0,59.9719,59.9864,59.9211,59.9356,17100.0
2011-05-13 14:00:00,82.62,82.69,82.59,82.67,59800.0,59.9429,59.9937,59.9211,59.9792,59800.0
2011-05-13 14:10:00,82.67,82.73,82.65,82.7,44100.0,59.9792,60.0227,59.9647,60.0009,44100.0
2011-05-13 14:20:00,82.73,82.8,82.68,82.73,35400.0,60.0227,60.0735,59.9864,60.0227,35400.0
2011-05-13 14:30:00,82.72,82.76,82.61,82.65,22600.0,60.0154,60.0445,59.9356,59.9647,22600.0
2011-05-13 14:40:00,82.65,82.69,82.6,82.62,19400.0,59.9647,59.9937,59.9284,59.9429,19400.0
2011-05-13 14:50:00,82.62,82.71,82.61,82.63,55300.0,59.9429,60.0082,59.9356,59.9502,55300.0
2011-05-13 15:00:00,82.64,82.71,82.62,82.7,127800.0,59.9574,60.0082,59.9429,60.0009,127800.0
2011-05-13 15:10:00,82.69,82.8,82.68,82.69,33000.0,59.9937,60.0735,59.9864,59.9937,33000.0
2011-05-13 15:20:00,82.69,82.76,82.66,82.68,81400.0,59.9937,60.0445,59.9719,59.9864,81400.0
2011-05-13 15:30:00,82.69,82.75,82.67,82.72,75800.0,59.9937,60.0372,59.9792,60.0154,75800.0
2011-05-13 15:40:00,82.73,82.75,82.67,82.71,85300.0,60.0227,60.0372,59.9792,60.0082,85300.0
2011-05-13 15:50:00,82.7,82.78,82.67,82.75,173900.0,60.0009,60.059,59.9792,60.0372,173900.0
2011-05-16 09:30:00,82.55,82.65,82.14,82.47,114300.0,59.8921,59.9647,59.5946,59.8341,114300.0
2011-05-16 09:40:00,82.46,82.6,82.39,82.43,31100.0,59.8268,59.9284,59.776,59.805,31100.0
2011-05-16 09:50:00,82.42,82.52,82.31,82.45,44200.0,59.7978,59.8703,59.718,59.8196,44200.0
2011-05-16 10:00:00,82.46,82.57,82.36,82.43,39500.0,59.8268,59.9066,59.7543,59.805,39500.0
2011-05-16 10:10:00,82.4,82.41,82.23,82.35,40000.0,59.7833,59.7905,59.6599,59.747,40000.0
2011-05-16 10:20:00,82.35,82.54,82.35,82.46,33700.0,59.747,59.8849,59.747,59.8268,33700.0
2011-05-16 10:30:00,82.44,82.46,82.39,82.43,41900.0,59.8123,59.8268,59.776,59.805,41900.0
2011-05-16 10:40:00,82.43,82.43,82.39,82.42,42300.0,59.805,59.805,59.776,59.7978,42300.0
2011-05-16 10:50:00,82.41,82.42,82.1,82.19,63700.0,59.7905,59.7978,59.5656,59.6309,63700.0
2011-05-16 11:00:00,82.19,82.33,82.18,82.26,48400.0,59.6309,59.7325,59.6237,59.6817,48400.0
2011-05-16 11:10:00,82.26,82.26,82.14,82.19,60000.0,59.6817,59.6817,59.5946,59.6309,60000.0
2011-05-16 11:20:00,82.19,82.21,82.15,82.19,32200.0,59.6309,59.6454,59.6019,59.6309,32200.0
2011-05-16 11:30:00,82.18,82.3,82.16,82.3,31800.0,59.6237,59.7107,59.6092,59.7107,31800.0
2011-05-16 11:40:00,82.3,82.34,82.2,82.31,50200.0,59.7107,59.7398,59.6382,59.718,50200.0
2011-05-16 11:50:00,82.32,82.49,82.31,82.35,55200.0,59.7252,59.8486,59.718,59.747,55200.0
2011-05-16 12:00:00,82.36,82.4,82.25,82.27,38300.0,59.7543,59.7833,59.6745,59.689,38300.0
2011-05-16 12:10:00,82.26,82.26,82.17,82.25,17100.0,59.6817,59.6817,59.6164,59.6745,17100.0
2011-05-16 12:20:00,82.24,82.25,82.18,82.24,18400.0,59.6672,59.6745,59.6237,59.6672,18400.0
2011-05-16 12:30:00,82.23,82.38,82.23,82.35,25500.0,59.6599,59.7688,59.6599,59.747,25500.0
2011-05-16 12:40:00,82.36,82.41,82.29,82.38,15600.0,59.7543,59.7905,59.7035,59.7688,15600.0
2011-05-16 12:50:00,82.38,82.4,82.19,82.24,26500.0,59.7688,59.7833,59.6309,59.6672,26500.0
2011-05-16 13:00:00,82.22,82.23,82.19,82.2,23900.0,59.6527,59.6599,59.6309,59.6382,23900.0
2011-05-16 13:10:00,82.2,82.27,82.14,82.27,33500.0,59.6382,59.689,59.5946,59.689,33500.0
2011-05-16 13:20:00,82.29,82.31,82.24,82.31,14200.0,59.7035,59.718,59.6672,59.718,14200.0
2011-05-16 13:30:00,82.32,82.41,82.32,82.41,17300.0,59.7252,59.7905,59.7252,59.7905,17300.0
2011-05-16 13:40:00,82.42,82.47,82.4,82.46,10100.0,59.7978,59.8341,59.7833,59.8268,10100.0
2011-05-16 13:50:00,82.46,82.56,82.46,82.54,16900.0,59.8268,59.8994,59.8268,59.8849,16900.0
2011-05-16 14:00:00,82.52,82.62,82.49,82.61,14500.0,59.8703,59.9429,59.8486,59.9356,14500.0
2011-05-16 14:10:00,82.61,82.62,82.51,82.61,17900.0,59.9356,59.9429,59.8631,59.9356,17900.0
2011-05-16 14:20:00,82.61,82.62,82.39,82.39,18400.0,59.9356,59.9429,59.776,59.776,18400.0
2011-05-16 14:30:00,82.39,82.43,82.33,82.38,45400.0,59.776,59.805,59.7325,59.7688,45400.0
2011-05-16 14:40:00,82.38,82.39,82.29,82.38,25800.0,59.7688,59.776,59.7035,59.7688,25800.0
2011-05-16 14:50:00,82.38,82.42,82.33,82.41,31100.0,59.7688,59.7978,59.7325,59.7905,31100.0
2011-05-16 15:00:00,82.4,82.65,82.39,82.59,40400.0,59.7833,59.9647,59.776,59.9211,40400.0
2011-05-16 15:10:00,82.58,82.61,82.38,82.4,31100.0,59.9139,59.9356,59.7688,59.7833,31100.0
2011-05-16 15:20:00,82.39,82.42,82.35,82.39,83100.0,59.776,59.7978,59.747,59.776,83100.0
2011-05-16 15:30:00,82.39,82.44,82.38,82.4,68100.0,59.776,59.8123,59.7688,59.7833,68100.0
2011-05-16 15:40:00,82.39,82.4,82.21,82.29,93800.0,59.776,59.7833,59.6454,59.7035,93800.0
2011-05-16 15:50:00,82.29,82.43,82.27,82.36,135600.0,59.7035,59.805,59.689,59.7543,135600.0
2011-05-17 09:30:00,82.31,82.61,82.05,82.47,68400.0,59.718,59.9356,59.5293,59.8341,68400.0
2011-05-17 09:40:00,82.47,82.7,82.42,82.49,42300.0,59.8341,60.0009,59.7978,59.8486,42300.0
2011-05-17 09:50:00,82.49,82.55,82.33,82.36,36800.0,59.8486,59.8921,59.7325,59.7543,36800.0
2011-05-17 10:00:00,82.38,82.47,82.23,82.46,41100.0,59.7688,59.8341,59.6599,59.8268,41100.0
2011-05-17 10:10:00,82.46,82.81,82.44,82.76,38000.0,59.8268,60.0807,59.8123,60.0445,38000.0
2011-05-17 10:20:00,82.74,82.88,82.65,82.65,36500.0,60.03,60.1315,59.9647,59.9647,36500.0
2011-05-17 10:30:00,82.65,82.73,82.59,82.62,34400.0,59.9647,60.0227,59.9211,59.9429,34400.0
2011-05-17 10:40:00,82.63,82.76,82.49,82.55,34800.0,59.9502,60.0445,59.8486,59.8921,34800.0
2011-05-17 10:50:00,82.56,82.66,82.51,82.54,23800.0,59.8994,59.9719,59.8631,59.8849,23800.0
2011-05-17 11:00:00,82.55,82.59,82.38,82.47,24900.0,59.8921,59.9211,59.7688,59.8341,24900.0
2011-05-17 11:10:00,82.47,82.59,82.45,82.55,18300.0,59.8341,59.9211,59.8196,59.8921,18300.0
2011-05-17 11:20:00,82.54,82.63,82.48,82.52,18100.0,59.8849,59.9502,59.8413,59.8703,18100.0
2011-05-17 11:30:00,82.52,82.59,82.32,82.34,29800.0,59.8703,59.9211,59.7252,59.7398,29800.0
2011-05-17 11:40:00,82.35,82.51,82.35,82.51,20400.0,59.747,59.8631,59.747,59.8631,20400.0
2011-05-17 11:50:00,82.5,82.58,82.47,82.5,21500.0,59.8558,59.9139,59.8341,59.8558,21500.0
2011-05-17 12:00:00,82.51,82.54,82.43,82.44,21300.0,59.8631,59.8849,59.805,59.8123,21300.0
2011-05-17 12:10:00,82.44,82.51,82.4,82.42,33600.0,59.8123,59.8631,59.7833,59.7978,33600.0
2011-05-17 12:20:00,82.45,82.51,82.39,82.42,16000.0,59.8196,59.8631,59.776,59.7978,16000.0
2011-05-17 12:30:00,82.43,82.47,82.29,82.32,24500.0,59.805,59.8341,59.7035,59.7252,24500.0
2011-05-17 12:40:00,82.33,82.4,82.21,82.21,24600.0,59.7325,59.7833,59.6454,59.6454,24600.0
2011-05-17 12:50:00,82.22,82.36,82.18,82.35,75800.0,59.6527,59.7543,59.6237,59.747,75800.0
2011-05-17 13:00:00,82.34,82.36,82.25,82.31,22600.0,59.7398,59.7543,59.6745,59.718,22600.0
2011-05-17 13:10:00,82.29,82.38,82.21,82.36,19800.0,59.7035,59.7688,59.6454,59.7543,19800.0
2011-05-17 13:20:00,82.34,82.42,82.31,82.38,18700.0,59.7398,59.7978,59.718,59.7688,18700.0
2011-05-17 13:30:00,82.38,82.46,82.32,82.41,22500.0,59.7688,59.8268,59.7252,59.7905,22500.0
2011-05-17 13:40:00,82.42,82.54,82.4,82.48,26700.0,59.7978,59.8849,59.7833,59.8413,26700.0
2011-05-17 13:50:00,82.48,82.53,82.41,82.53,48000.0,59.8413,59.8776,59.7905,59.8776,48000.0
2011-05-17 14:00:00,82.53,82.58,82.48,82.49,26500.0,59.8776,59.9139,59.8413,59.8486,26500.0
2011-05-17 14:10:00,82.49,82.55,82.44,82.48,35400.0,59.8486,59.8921,59.8123,59.8413,35400.0
2011-05-17 14:20:00,82.49,82.52,82.35,82.4,28600.0,59.8486,59.8703,59.747,59.7833,28600.0
2011-05-17 14:30:00,82.38,82.43,82.34,82.43,22500.0,59.7688,59.805,59.7398,59.805,22500.0
2011-05-17 14:40:00,82.42,82.48,82.32,82.46,43600.0,59.7978,59.8413,59.7252,59.8268,43600.0
2011-05-17 14:50:00,82.46,82.61,82.4,82.61,80000.0,59.8268,59.9356,59.7833,59.9356,80000.0
2011-05-17 15:00:00,82.59,82.61,82.5,82.55,25800.0,59.9211,59.9356,59.8558,59.8921,25800.0
2011-05-17 15:10:00,82.55,82.63,82.45,82.5,31000.0,59.8921,59.9502,59.8196,59.8558,31000.0
2011-05-17 15:20:00,82.49,82.64,82.47,82.56,49600.0,59.8486,59.9574,59.8341,59.8994,49600.0
2011-05-17 15:30:00,82.56,82.79,82.54,82.68,46400.0,59.8994,60.0662,59.8849,59.9864,46400.0
2011-05-17 15:40:00,82.67,82.75,82.63,82.66,79800.0,59.9792,60.0372,59.9502,59.9719,79800.0
2011-05-17 15:50:00,82.67,82.71,82.52,82.7,135600.0,59.9792,60.0082,59.8703,60.0009,135600.0
2011-05-18 09:30:00,82.63,82.65,82.05,82.37,101300.0,59.9502,59.9647,59.5293,59.7615,101300.0
2011-05-18 09:40:00,82.38,82.45,82.23,82.39,46100.0,59.7688,59.8196,59.6599,59.776,46100.0
2011-05-18 09:50:00,82.38,82.4,82.22,82.26,41400.0,59.7688,59.7833,59.6527,59.6817,41400.0
2011-05-18 10:00:00,82.26,82.6,82.2,82.57,40000.0,59.6817,59.9284,59.6382,59.9066,40000.0
2011-05-18 10:10:00,82.58,82.66,82.54,82.64,30600.0,59.9139,59.9719,59.8849,59.9574,30600.0
2011-05-18 10:20:00,82.64,82.89,82.63,82.81,26300.0,59.9574,60.1388,59.9502,60.0807,26300.0
2011-05-18 10:30:00,82.83,82.87,82.64,82.65,33000.0,60.0953,60.1243,59.9574,59.9647,33000.0
2011-05-18 10:40:00,82.63,82.81,82.63,82.73,20500.0,59.9502,60.0807,59.9502,60.0227,20500.0
2011-05-18 10:50:00,82.73,82.8,82.54,82.65,20600.0,60.0227,60.0735,59.8849,59.9647,20600.0
2011-05-18 11:00:00,82.65,82.77,82.65,82.73,20300.0,59.9647,60.0517,59.9647,60.0227,20300.0
2011-05-18 11:10:00,82.73,82.85,82.7,82.82,24000.0,60.0227,60.1098,60.0009,60.088,24000.0
2011-05-18 11:20:00,82.82,82.82,82.57,82.61,18100.0,60.088,60.088,59.9066,59.9356,18100.0
2011-05-18 11:30:00,82.57,82.75,82.54,82.75,19900.0,59.9066,60.0372,59.8849,60.0372,19900.0
2011-05-18 11:40:00,82.74,82.9,82.74,82.89,27700.0,60.03,60.146,60.03,60.1388,27700.0
2011-05-18 11:50:00,82.89,82.89,82.81,82.83,16100.0,60.1388,60.1388,60.0807,60.0953,16100.0
2011-05-18 12:00:00,82.83,82.87,82.78,82.86,28500.0,60.0953,60.1243,60.059,60.117,28500.0
2011-05-18 12:10:00,82.87,82.94,82.85,82.94,19500.0,60.1243,60.1751,60.1098,60.1751,19500.0
2011-05-18 12:20:00,82.93,82.95,82.89,82.9,22400.0,60.1678,60.1823,60.1388,60.146,22400.0
2011-05-18 12:30:00,82.91,82.96,82.89,82.89,15400.0,60.1533,60.1896,60.1388,60.1388,15400.0
2011-05-18 12:40:00,82.89,82.92,82.87,82.92,10200.0,60.1388,60.1606,60.1243,60.1606,10200.0
2011-05-18 12:50:00,82.91,82.96,82.82,82.82,35100.0,60.1533,60.1896,60.088,60.088,35100.0
2011-05-18 13:00:00,82.82,83.0,82.81,83.0,35700.0,60.088,60.2186,60.0807,60.2186,35700.0
2011-05-18 13:10:00,82.99,83.11,82.98,83.08,35600.0,60.2113,60.2984,60.2041,60.2766,35600.0
2011-05-18 13:20:00,83.08,83.1,82.94,82.94,23000.0,60.2766,60.2911,60.1751,60.1751,23000.0
2011-05-18 13:30:00,82.95,83.05,82.93,83.05,14600.0,60.1823,60.2549,60.1678,60.2549,14600.0
2011-05-18 13:40:00,83.02,83.07,82.92,83.02,58400.0,60.2331,60.2694,60.1606,60.2331,58400.0
2011-05-18 13:50:00,83.03,83.18,83.03,83.16,40100.0,60.2404,60.3492,60.2404,60.3347,40100.0
2011-05-18 14:00:00,83.15,83.27,83.09,83.26,37400.0,60.3274,60.4145,60.2839,60.4072,37400.0
2011-05-18 14:10:00,83.26,83.29,83.09,83.19,70400.0,60.4072,60.429,60.2839,60.3564,70400.0
2011-05-18 14:20:00,83.19,83.3,83.18,83.25,30100.0,60.3564,60.4363,60.3492,60.4,30100.0
2011-05-18 14:30:00,83.25,83.31,83.17,83.17,15600.0,60.4,60.4435,60.3419,60.3419,15600.0
2011-05-18 14:40:00,83.17,83.28,83.16,83.2,15600.0,60.3419,60.4217,60.3347,60.3637,15600.0
2011-05-18 14:50:00,83.19,83.23,83.15,83.18,19300.0,60.3564,60.3855,60.3274,60.3492,19300.0
2011-05-18 15:00:00,83.19,83.25,83.1,83.15,92400.0,60.3564,60.4,60.2911,60.3274,92400.0
2011-05-18 15:10:00,83.17,83.28,83.15,83.28,49900.0,60.3419,60.4217,60.3274,60.4217,49900.0
2011-05-18 15:20:00,83.28,83.31,83.2,83.3,41900.0,60.4217,60.4435,60.3637,60.4363,41900.0
2011-05-18 15:30:00,83.3,83.32,83.19,83.23,50500.0,60.4363,60.4508,60.3564,60.3855,50500.0
2011-05-18 15:40:00,83.24,83.37,83.22,83.28,110400.0,60.3927,60.487,60.3782,60.4217,110400.0
2011-05-18 15:50:00,83.29,83.32,83.21,83.24,150500.0,60.429,60.4508,60.371,60.3927,150500.0
2011-05-19 09:30:00,83.34,83.64,83.33,83.44,79600.0,60.4653,60.6829,60.458,60.5378,79600.0
2011-05-19 09:40:00,83.43,83.43,83.25,83.29,34900.0,60.5306,60.5306,60.4,60.429,34900.0
2011-05-19 09:50:00,83.28,83.44,83.25,83.44,21100.0,60.4217,60.5378,60.4,60.5378,21100.0
2011-05-19 10:00:00,83.41,83.51,83.25,83.44,30300.0,60.5161,60.5886,60.4,60.5378,30300.0
2011-05-19 10:10:00,83.43,83.43,83.24,83.31,24000.0,60.5306,60.5306,60.3927,60.4435,24000.0
2011-05-19 10:20:00,83.31,83.49,83.31,83.43,17200.0,60.4435,60.5741,60.4435,60.5306,17200.0
2011-05-19 10:30:00,83.43,83.45,83.32,83.44,19900.0,60.5306,60.5451,60.4508,60.5378,19900.0
2011-05-19 10:40:00,83.43,83.47,83.25,83.28,28500.0,60.5306,60.5596,60.4,60.4217,28500.0
2011-05-19 10:50:00,83.29,83.29,83.1,83.24,14400.0,60.429,60.429,60.2911,60.3927,14400.0
2011-05-19 11:00:00,83.24,83.3,83.21,83.26,13900.0,60.3927,60.4363,60.371,60.4072,13900.0
2011-05-19 11:10:00,83.26,83.28,83.2,83.25,17400.0,60.4072,60.4217,60.3637,60.4,17400.0
2011-05-19 11:20:00,83.27,83.31,83.2,83.27,8400.0,60.4145,60.4435,60.3637,60.4145,8400.0
2011-05-19 11:30:00,83.27,83.31,83.24,83.26,8300.0,60.4145,60.4435,60.3927,60.4072,8300.0
2011-05-19 11:40:00,83.28,83.28,83.24,83.25,8200.0,60.4217,60.4217,60.3927,60.4,8200.0
2011-05-19 11:50:00,83.25,83.28,83.22,83.24,17300.0,60.4,60.4217,60.3782,60.3927,17300.0
2011-05-19 12:00:00,83.24,83.33,83.22,83.3,15000.0,60.3927,60.458,60.3782,60.4363,15000.0
2011-05-19 12:10:00,83.31,83.36,83.28,83.34,12500.0,60.4435,60.4798,60.4217,60.4653,12500.0
2011-05-19 12:20:00,83.35,83.43,83.32,83.41,21400.0,60.4725,60.5306,60.4508,60.5161,21400.0
2011-05-19 12:30:00,83.4,83.55,83.34,83.54,28600.0,60.5088,60.6176,60.4653,60.6104,28600.0
2011-05-19 12:40:00,83.56,83.56,83.38,83.43,24900.0,60.6249,60.6249,60.4943,60.5306,24900.0
2011-05-19 12:50:00,83.44,83.49,83.4,83.48,12200.0,60.5378,60.5741,60.5088,60.5668,12200.0
2011-05-19 13:00:00,83.48,83.56,83.48,83.56,17300.0,60.5668,60.6249,60.5668,60.6249,17300.0
2011-05-19 13:10:00,83.55,83.64,83.51,83.62,11300.0,60.6176,60.6829,60.5886,60.6684,11300.0
2011-05-19 13:20:00,83.65,83.65,83.56,83.64,9200.0,60.6902,60.6902,60.6249,60.6829,9200.0
2011-05-19 13:30:00,83.65,83.68,83.59,83.59,14000.0,60.6902,60.712,60.6467,60.6467,14000.0
2011-05-19 13:40:00,83.6,83.63,83.54,83.61,11500.0,60.6539,60.6757,60.6104,60.6612,11500.0
2011-05-19 13:50:00,83.61,83.64,83.57,83.61,11000.0,60.6612,60.6829,60.6321,60.6612,11000.0
2011-05-19 14:00:00,83.62,83.73,83.62,83.72,22500.0,60.6684,60.7482,60.6684,60.741,22500.0
2011-05-19 14:10:00,83.72,83.76,83.57,83.6,31600.0,60.741,60.77,60.6321,60.6539,31600.0
2011-05-19 14:20:00,83.59,83.64,83.44,83.47,18200.0,60.6467,60.6829,60.5378,60.5596,18200.0
2011-05-19 14:30:00,83.47,83.48,83.38,83.46,21300.0,60.5596,60.5668,60.4943,60.5523,21300.0
2011-05-19 14:40:00,83.46,83.5,83.38,83.47,27300.0,60.5523,60.5814,60.4943,60.5596,27300.0
2011-05-19 14:50:00,83.45,83.57,83.45,83.53,14900.0,60.5451,60.6321,60.5451,60.6031,14900.0
2011-05-19 15:00:00,83.54,83.6,83.52,83.53,12500.0,60.6104,60.6539,60.5959,60.6031,12500.0
2011-05-19 15:10:00,83.52,83.61,83.52,83.59,12100.0,60.5959,60.6612,60.5959,60.6467,12100.0
2011-05-19 15:20:00,83.6,83.62,83.58,83.6,13300.0,60.6539,60.6684,60.6394,60.6539,13300.0
2011-05-19 15:30:00,83.6,83.7,83.6,83.68,36900.0,60.6539,60.7265,60.6539,60.712,36900.0
2011-05-19 15:40:00,83.69,83.81,83.66,83.81,63400.0,60.7192,60.8063,60.6974,60.8063,63400.0
2011-05-19 15:50:00,83.81,83.9,83.77,83.87,234400.0,60.8063,60.8716,60.7773,60.8498,234400.0
2011-05-20 09:30:00,83.68,83.77,83.21,83.31,186600.0,60.712,60.7773,60.371,60.4435,186600.0
2011-05-20 09:40:00,83.3,83.32,83.03,83.07,78100.0,60.4363,60.4508,60.2404,60.2694,78100.0
2011-05-20 09:50:00,83.05,83.06,82.31,82.41,236200.0,60.2549,60.2621,59.718,59.7905,236200.0
2011-05-20 10:00:00,82.39,82.68,82.34,82.66,65000.0,59.776,59.9864,59.7398,59.9719,65000.0
2011-05-20 10:10:00,82.66,82.81,82.6,82.71,109000.0,59.9719,60.0807,59.9284,60.0082,109000.0
2011-05-20 10:20:00,82.72,82.98,82.7,82.93,41900.0,60.0154,60.2041,60.0009,60.1678,41900.0
2011-05-20 10:30:00,82.93,82.94,82.65,82.65,27300.0,60.1678,60.1751,59.9647,59.9647,27300.0
2011-05-20 10:40:00,82.67,82.69,82.52,82.63,63500.0,59.9792,59.9937,59.8703,59.9502,63500.0
2011-05-20 10:50:00,82.62,82.78,82.59,82.77,55200.0,59.9429,60.059,59.9211,60.0517,55200.0
2011-05-20 11:00:00,82.78,82.86,82.76,82.83,20300.0,60.059,60.117,60.0445,60.0953,20300.0
2011-05-20 11:10:00,82.86,83.04,82.72,83.02,72200.0,60.117,60.2476,60.0154,60.2331,72200.0
2011-05-20 11:20:00,83.02,83.16,83.01,83.16,22400.0,60.2331,60.3347,60.2259,60.3347,22400.0
2011-05-20 11:30:00,83.16,83.35,83.16,83.33,37800.0,60.3347,60.4725,60.3347,60.458,37800.0
2011-05-20 11:40:00,83.33,83.34,83.23,83.33,38800.0,60.458,60.4653,60.3855,60.458,38800.0
2011-05-20 11:50:00,83.33,83.36,83.23,83.28,27200.0,60.458,60.4798,60.3855,60.4217,27200.0
2011-05-20 12:00:00,83.28,83.37,83.28,83.34,29100.0,60.4217,60.487,60.4217,60.4653,29100.0
2011-05-20 12:10:00,83.36,83.38,83.3,83.34,22700.0,60.4798,60.4943,60.4363,60.4653,22700.0
2011-05-20 12:20:00,83.33,83.45,83.33,83.44,34800.0,60.458,60.5451,60.458,60.5378,34800.0
2011-05-20 12:30:00,83.43,83.73,83.43,83.65,44200.0,60.5306,60.7482,60.5306,60.6902,44200.0
2011-05-20 12:40:00,83.66,83.72,83.58,83.62,19000.0,60.6974,60.741,60.6394,60.6684,19000.0
2011-05-20 12:50:00,83.61,83.63,83.48,83.52,19900.0,60.6612,60.6757,60.5668,60.5959,19900.0
2011-05-20 13:00:00,83.53,83.6,83.47,83.5,17300.0,60.6031,60.6539,60.5596,60.5814,17300.0
2011-05-20 13:10:00,83.48,83.6,83.4,83.59,76200.0,60.5668,60.6539,60.5088,60.6467,76200.0
2011-05-20 13:20:00,83.58,83.67,83.53,83.65,29000.0,60.6394,60.7047,60.6031,60.6902,29000.0
2011-05-20 13:30:00,83.67,83.92,83.67,83.88,42000.0,60.7047,60.8861,60.7047,60.8571,42000.0
2011-05-20 13:40:00,83.88,83.95,83.82,83.92,33500.0,60.8571,60.9078,60.8135,60.8861,33500.0
2011-05-20 13:50:00,83.92,83.94,83.83,83.86,33900.0,60.8861,60.9006,60.8208,60.8425,33900.0
2011-05-20 14:00:00,83.85,83.95,83.85,83.85,39400.0,60.8353,60.9078,60.8353,60.8353,39400.0
2011-05-20 14:10:00,83.85,83.89,83.77,83.8,22700.0,60.8353,60.8643,60.7773,60.799,22700.0
2011-05-20 14:20:00,83.8,83.8,83.71,83.73,28100.0,60.799,60.799,60.7337,60.7482,28100.0
2011-05-20 14:30:00,83.73,83.81,83.68,83.81,27900.0,60.7482,60.8063,60.712,60.8063,27900.0
2011-05-20 14:40:00,83.81,83.93,83.78,83.78,44700.0,60.8063,60.8933,60.7845,60.7845,44700.0
2011-05-20 14:50:00,83.78,83.79,83.56,83.57,30400.0,60.7845,60.7918,60.6249,60.6321,30400.0
2011-05-20 15:00:00,83.57,83.57,83.4,83.53,43000.0,60.6321,60.6321,60.5088,60.6031,43000.0
2011-05-20 15:10:00,83.53,83.6,83.49,83.58,43200.0,60.6031,60.6539,60.5741,60.6394,43200.0
2011-05-20 15:20:00,83.59,83.75,83.53,83.67,34400.0,60.6467,60.7627,60.6031,60.7047,34400.0
2011-05-20 15:30:00,83.68,83.7,83.59,83.64,44700.0,60.712,60.7265,60.6467,60.6829,44700.0
2011-05-20 15:40:00,83.64,83.64,83.44,83.5,63000.0,60.6829,60.6829,60.5378,60.5814,63000.0
2011-05-20 15:50:00,83.5,83.56,83.31,83.4,162100.0,60.5814,60.6249,60.4435,60.5088,162100.0
2011-05-23 09:30:00,82.6,82.97,82.28,82.97,167800.0,59.9284,60.1968,59.6962,60.1968,167800.0
2011-05-23 09:40:00,82.95,83.07,82.85,83.06,90000.0,60.1823,60.2694,60.1098,60.2621,90000.0
2011-05-23 09:50:00,83.07,83.28,83.03,83.22,108600.0,60.2694,60.4217,60.2404,60.3782,108600.0
2011-05-23 10:00:00,83.22,83.23,83.06,83.17,62100.0,60.3782,60.3855,60.2621,60.3419,62100.0
2011-05-23 10:10:00,83.17,83.17,82.91,82.92,63000.0,60.3419,60.3419,60.1533,60.1606,63000.0
2011-05-23 10:20:00,82.92,83.13,82.9,83.12,36200.0,60.1606,60.3129,60.146,60.3057,36200.0
2011-05-23 10:30:00,83.12,83.17,82.97,83.01,35200.0,60.3057,60.3419,60.1968,60.2259,35200.0
2011-05-23 10:40:00,82.98,82.99,82.7,82.71,48300.0,60.2041,60.2113,60.0009,60.0082,48300.0
2011-05-23 10:50:00,82.72,82.9,82.64,82.69,71800.0,60.0154,60.146,59.9574,59.9937,71800.0
2011-05-23 11:00:00,82.69,82.8,82.63,82.74,37000.0,59.9937,60.0735,59.9502,60.03,37000.0
2011-05-23 11:10:00,82.75,82.81,82.67,82.78,44000.0,60.0372,60.0807,59.9792,60.059,44000.0
2011-05-23 11:20:00,82.79,82.96,82.73,82.96,57300.0,60.0662,60.1896,60.0227,60.1896,57300.0
2011-05-23 11:30:00,82.95,83.12,82.71,82.84,81400.0,60.1823,60.3057,60.0082,60.1025,81400.0
2011-05-23 11:40:00,82.84,82.84,82.72,82.8,34900.0,60.1025,60.1025,60.0154,60.0735,34900.0
2011-05-23 11:50:00,82.8,82.89,82.78,82.82,55000.0,60.0735,60.1388,60.059,60.088,55000.0
2011-05-23 12:00:00,82.82,82.83,82.77,82.81,27900.0,60.088,60.0953,60.0517,60.0807,27900.0
2011-05-23 12:10:00,82.81,82.81,82.66,82.73,58600.0,60.0807,60.0807,59.9719,60.0227,58600.0
2011-05-23 12:20:00,82.74,82.76,82.66,82.75,24600.0,60.03,60.0445,59.9719,60.0372,24600.0
2011-05-23 12:30:00,82.76,82.77,82.64,82.75,30400.0,60.0445,60.0517,59.9574,60.0372,30400.0
2011-05-23 12:40:00,82.72,82.78,82.69,82.7,20800.0,60.0154,60.059,59.9937,60.0009,20800.0
2011-05-23 12:50:00,82.7,82.8,82.68,82.8,26900.0,60.0009,60.0735,59.9864,60.0735,26900.0
2011-05-23 13:00:00,82.78,82.8,82.69,82.76,26400.0,60.059,60.0735,59.9937,60.0445,26400.0
2011-05-23 13:10:00,82.77,82.78,82.68,82.74,13100.0,60.0517,60.059,59.9864,60.03,13100.0
2011-05-23 13:20:00,82.74,82.77,82.67,82.73,20700.0,60.03,60.0517,59.9792,60.0227,20700.0
2011-05-23 13:30:00,82.73,82.79,82.7,82.76,11400.0,60.0227,60.0662,60.0009,60.0445,11400.0
2011-05-23 13:40:00,82.75,82.82,82.73,82.8,14800.0,60.0372,60.088,60.0227,60.0735,14800.0
2011-05-23 13:50:00,82.81,82.86,82.77,82.81,16200.0,60.0807,60.117,60.0517,60.0807,16200.0
2011-05-23 14:00:00,82.83,82.87,82.76,82.85,26000.0,60.0953,60.1243,60.0445,60.1098,26000.0
2011-05-23 14:10:00,82.85,82.92,82.77,82.79,53000.0,60.1098,60.1606,60.0517,60.0662,53000.0
2011-05-23 14:20:00,82.79,82.86,82.75,82.77,207100.0,60.0662,60.117,60.0372,60.0517,207100.0
2011-05-23 14:30:00,82.77,82.94,82.75,82.94,42700.0,60.0517,60.1751,60.0372,60.1751,42700.0
2011-05-23 14:40:00,82.94,82.97,82.8,82.8,42600.0,60.1751,60.1968,60.0735,60.0735,42600.0
2011-05-23 14:50:00,82.81,82.94,82.8,82.85,22000.0,60.0807,60.1751,60.0735,60.1098,22000.0
2011-05-23 15:00:00,82.84,82.98,82.81,82.81,65700.0,60.1025,60.2041,60.0807,60.0807,65700.0
2011-05-23 15:10:00,82.81,82.86,82.75,82.84,61900.0,60.0807,60.117,60.0372,60.1025,61900.0
2011-05-23 15:20:00,82.85,82.88,82.69,82.7,65500.0,60.1098,60.1315,59.9937,60.0009,65500.0
2011-05-23 15:30:00,82.72,82.73,82.54,82.56,52400.0,60.0154,60.0227,59.8849,59.8994,52400.0
2011-05-23 15:40:00,82.56,82.66,82.54,82.61,60100.0,59.8994,59.9719,59.8849,59.9356,60100.0
2011-05-23 15:50:00,82.62,82.67,82.57,82.64,126000.0,59.9429,59.9792,59.9066,59.9574,126000.0
2011-05-24 09:30:00,82.97,82.97,82.51,82.6,124500.0,60.1968,60.1968,59.8631,59.9284,124500.0
2011-05-24 09:40:00,82.59,82.59,82.3,82.33,88700.0,59.9211,59.9211,59.7107,59.7325,88700.0
2011-05-24 09:50:00,82.32,82.34,82.12,82.15,77000.0,59.7252,59.7398,59.5801,59.6019,77000.0
2011-05-24 10:00:00,82.15,82.45,82.15,82.44,82300.0,59.6019,59.8196,59.6019,59.8123,82300.0
2011-05-24 10:10:00,82.44,82.54,82.38,82.51,73800.0,59.8123,59.8849,59.7688,59.8631,73800.0
2011-05-24 10:20:00,82.51,82.55,82.46,82.46,64300.0,59.8631,59.8921,59.8268,59.8268,64300.0
2011-05-24 10:30:00,82.46,82.51,82.35,82.37,61100.0,59.8268,59.8631,59.747,59.7615,61100.0
2011-05-24 10:40:00,82.37,82.4,82.33,82.38,111800.0,59.7615,59.7833,59.7325,59.7688,111800.0
2011-05-24 10:50:00,82.38,82.46,82.36,82.38,35000.0,59.7688,59.8268,59.7543,59.7688,35000.0
2011-05-24 11:00:00,82.39,82.43,82.36,82.38,33000.0,59.776,59.805,59.7543,59.7688,33000.0
2011-05-24 11:10:00,82.38,82.4,82.35,82.35,42600.0,59.7688,59.7833,59.747,59.747,42600.0
2011-05-24 11:20:00,82.35,82.37,82.18,82.19,56500.0,59.747,59.7615,59.6237,59.6309,56500.0
2011-05-24 11:30:00,82.18,82.28,82.15,82.21,50300.0,59.6237,59.6962,59.6019,59.6454,50300.0
2011-05-24 11:40:00,82.2,82.32,82.15,82.22,48800.0,59.6382,59.7252,59.6019,59.6527,48800.0
2011-05-24 11:50:00,82.22,82.26,82.04,82.07,74900.0,59.6527,59.6817,59.5221,59.5439,74900.0
2011-05-24 12:00:00,82.08,82.09,82.0,82.08,45300.0,59.5511,59.5584,59.4931,59.5511,45300.0
2011-05-24 12:10:00,82.08,82.14,82.03,82.03,41500.0,59.5511,59.5946,59.5148,59.5148,41500.0
2011-05-24 12:20:00,82.04,82.08,82.0,82.04,33100.0,59.5221,59.5511,59.4931,59.5221,33100.0
2011-05-24 12:30:00,82.05,82.09,82.01,82.04,49500.0,59.5293,59.5584,59.5003,59.5221,49500.0
2011-05-24 12:40:00,82.06,82.08,81.99,82.01,73300.0,59.5366,59.5511,59.4858,59.5003,73300.0
2011-05-24 12:50:00,82.01,82.06,82.0,82.02,53300.0,59.5003,59.5366,59.4931,59.5076,53300.0
2011-05-24 13:00:00,82.03,82.06,81.9,81.91,75800.0,59.5148,59.5366,59.4205,59.4278,75800.0
2011-05-24 13:10:00,81.92,81.93,81.7,81.7,107400.0,59.435,59.4423,59.2754,59.2754,107400.0
2011-05-24 13:20:00,81.72,81.75,81.58,81.64,104200.0,59.2899,59.3117,59.1884,59.2319,104200.0
2011-05-24 13:30:00,81.64,81.73,81.61,81.71,91100.0,59.2319,59.2972,59.2101,59.2827,91100.0
2011-05-24 13:40:00,81.7,81.72,81.63,81.66,65300.0,59.2754,59.2899,59.2246,59.2464,65300.0
2011-05-24 13:50:00,81.65,81.72,81.62,81.64,60700.0,59.2391,59.2899,59.2174,59.2319,60700.0
2011-05-24 14:00:00,81.64,81.75,81.63,81.74,84100.0,59.2319,59.3117,59.2246,59.3044,84100.0
2011-05-24 14:10:00,81.73,81.79,81.72,81.76,83500.0,59.2972,59.3407,59.2899,59.3189,83500.0
2011-05-24 14:20:00,81.75,81.76,81.7,81.76,84700.0,59.3117,59.3189,59.2754,59.3189,84700.0
2011-05-24 14:30:00,81.76,81.77,81.68,81.72,63800.0,59.3189,59.3262,59.2609,59.2899,63800.0
2011-05-24 14:40:00,81.73,81.73,81.63,81.67,74300.0,59.2972,59.2972,59.2246,59.2536,74300.0
2011-05-24 14:50:00,81.68,81.7,81.61,81.67,84000.0,59.2609,59.2754,59.2101,59.2536,84000.0
2011-05-24 15:00:00,81.68,81.72,81.61,81.65,106400.0,59.2609,59.2899,59.2101,59.2391,106400.0
2011-05-24 15:10:00,81.64,81.66,81.58,81.63,128200.0,59.2319,59.2464,59.1884,59.2246,128200.0
2011-05-24 15:20:00,81.63,81.68,81.57,81.57,135800.0,59.2246,59.2609,59.1811,59.1811,135800.0
2011-05-24 15:30:00,81.57,81.58,81.39,81.41,187500.0,59.1811,59.1884,59.0505,59.065,187500.0
2011-05-24 15:40:00,81.4,81.47,81.37,81.44,214600.0,59.0578,59.1085,59.036,59.0868,214600.0
2011-05-24 15:50:00,81.44,81.47,81.27,81.35,372200.0,59.0868,59.1085,58.9634,59.0215,372200.0
2011-05-25 09:30:00,80.09,80.52,79.56,79.91,468000.0,58.1073,58.4193,57.7228,57.9767,468000.0
2011-05-25 09:40:00,79.92,79.97,79.5,79.71,230700.0,57.984,58.0203,57.6793,57.8316,230700.0
2011-05-25 09:50:00,79.7,79.7,79.27,79.54,271300.0,57.8244,57.8244,57.5124,57.7083,271300.0
2011-05-25 10:00:00,79.54,79.7,79.14,79.28,209200.0,57.7083,57.8244,57.4181,57.5196,209200.0
2011-05-25 10:10:00,79.27,79.52,79.19,79.25,221800.0,57.5124,57.6938,57.4543,57.4979,221800.0
2011-05-25 10:20:00,79.26,79.67,79.14,79.47,188200.0,57.5051,57.8026,57.4181,57.6575,188200.0
2011-05-25 10:30:00,79.46,79.58,79.27,79.43,252000.0,57.6502,57.7373,57.5124,57.6285,252000.0
2011-05-25 10:40:00,79.43,79.45,79.3,79.41,83000.0,57.6285,57.643,57.5342,57.614,83000.0
2011-05-25 10:50:00,79.41,79.57,79.37,79.42,134300.0,57.614,57.73,57.5849,57.6212,134300.0
2011-05-25 11:00:00,79.42,79.74,79.42,79.53,156800.0,57.6212,57.8534,57.6212,57.701,156800.0
2011-05-25 11:10:00,79.53,79.54,79.23,79.25,119200.0,57.701,57.7083,57.4834,57.4979,119200.0
2011-05-25 11:20:00,79.26,79.53,79.19,79.51,127400.0,57.5051,57.701,57.4543,57.6865,127400.0
2011-05-25 11:30:00,79.52,80.67,79.52,80.1,392200.0,57.6938,58.5281,57.6938,58.1146,392200.0
2011-05-25 11:40:00,80.1,80.68,80.1,80.38,180000.0,58.1146,58.5354,58.1146,58.3177,180000.0
2011-05-25 11:50:00,80.38,80.44,80.07,80.23,115300.0,58.3177,58.3613,58.0928,58.2089,115300.0
2011-05-25 12:00:00,80.24,80.44,80.21,80.26,52800.0,58.2161,58.3613,58.1944,58.2307,52800.0
2011-05-25 12:10:00,80.27,80.37,80.16,80.2,35100.0,58.2379,58.3105,58.1581,58.1871,35100.0
2011-05-25 12:20:00,80.18,80.4,80.12,80.29,40500.0,58.1726,58.3322,58.1291,58.2524,40500.0
2011-05-25 12:30:00,80.29,80.51,80.14,80.41,58200.0,58.2524,58.412,58.1436,58.3395,58200.0
2011-05-25 12:40:00,80.4,80.48,80.25,80.31,45600.0,58.3322,58.3903,58.2234,58.2669,45600.0
2011-05-25 12:50:00,80.31,80.41,80.17,80.27,42800.0,58.2669,58.3395,58.1654,58.2379,42800.0
2011-05-25 13:00:00,80.23,80.26,80.2,80.22,36000.0,58.2089,58.2307,58.1871,58.2016,36000.0
2011-05-25 13:10:00,80.22,80.27,80.08,80.26,51000.0,58.2016,58.2379,58.1001,58.2307,51000.0
2011-05-25 13:20:00,80.26,80.3,80.12,80.22,38600.0,58.2307,58.2597,58.1291,58.2016,38600.0
2011-05-25 13:30:00,80.23,80.37,80.22,80.23,29700.0,58.2089,58.3105,58.2016,58.2089,29700.0
2011-05-25 13:40:00,80.23,80.24,80.06,80.09,44800.0,58.2089,58.2161,58.0856,58.1073,44800.0
2011-05-25 13:50:00,80.09,80.1,80.0,80.02,48500.0,58.1073,58.1146,58.042,58.0565,48500.0
2011-05-25 14:00:00,80.03,80.17,80.01,80.14,50800.0,58.0638,58.1654,58.0493,58.1436,50800.0
2011-05-25 14:10:00,80.15,80.17,80.09,80.1,39700.0,58.1508,58.1654,58.1073,58.1146,39700.0
2011-05-25 14:20:00,80.11,80.19,80.1,80.19,37400.0,58.1218,58.1799,58.1146,58.1799,37400.0
2011-05-25 14:30:00,80.18,80.33,80.15,80.33,45300.0,58.1726,58.2814,58.1508,58.2814,45300.0
2011-05-25 14:40:00,80.34,80.45,80.28,80.38,87200.0,58.2887,58.3685,58.2452,58.3177,87200.0
2011-05-25 14:50:00,80.38,80.46,80.27,80.32,67400.0,58.3177,58.3758,58.2379,58.2742,67400.0
2011-05-25 15:00:00,80.32,80.7,80.31,80.62,104700.0,58.2742,58.5499,58.2669,58.4918,104700.0
2011-05-25 15:10:00,80.62,80.77,80.52,80.56,97300.0,58.4918,58.6007,58.4193,58.4483,97300.0
2011-05-25 15:20:00,80.56,80.56,80.43,80.49,81000.0,58.4483,58.4483,58.354,58.3975,81000.0
2011-05-25 15:30:00,80.49,80.5,80.31,80.34,78500.0,58.3975,58.4048,58.2669,58.2887,78500.0
2011-05-25 15:40:00,80.33,80.4,80.26,80.39,99900.0,58.2814,58.3322,58.2307,58.325,99900.0
2011-05-25 15:50:00,80.39,80.49,80.29,80.31,222300.0,58.325,58.3975,58.2524,58.2669,222300.0
2011-05-26 09:30:00,80.06,80.33,80.02,80.2,146500.0,58.0856,58.2814,58.0565,58.1871,146500.0
2011-05-26 09:40:00,80.19,80.25,80.07,80.2,88300.0,58.1799,58.2234,58.0928,58.1871,88300.0
2011-05-26 09:50:00,80.2,80.22,79.69,79.75,143000.0,58.1871,58.2016,57.8171,57.8606,143000.0
2011-05-26 10:00:00,79.76,80.0,79.61,79.92,96500.0,57.8679,58.042,57.7591,57.984,96500.0
2011-05-26 10:10:00,79.92,80.0,79.86,79.89,49700.0,57.984,58.042,57.9404,57.9622,49700.0
2011-05-26 10:20:00,79.9,79.97,79.81,79.93,48200.0,57.9695,58.0203,57.9042,57.9912,48200.0
2011-05-26 10:30:00,79.94,80.12,79.91,80.08,47600.0,57.9985,58.1291,57.9767,58.1001,47600.0
2011-05-26 10:40:00,80.07,80.07,79.84,79.86,58500.0,58.0928,58.0928,57.9259,57.9404,58500.0
2011-05-26 10:50:00,79.85,79.88,79.73,79.77,73400.0,57.9332,57.955,57.8461,57.8752,73400.0
2011-05-26 11:00:00,79.76,79.88,79.67,79.87,65700.0,57.8679,57.955,57.8026,57.9477,65700.0
2011-05-26 11:10:00,79.84,80.0,79.81,79.99,45700.0,57.9259,58.042,57.9042,58.0348,45700.0
2011-05-26 11:20:00,79.98,79.99,79.94,79.95,31300.0,58.0275,58.0348,57.9985,58.0057,31300.0
2011-05-26 11:30:00,79.96,79.97,79.9,79.91,48400.0,58.013,58.0203,57.9695,57.9767,48400.0
2011-05-26 11:40:00,79.92,80.06,79.92,80.05,36000.0,57.984,58.0856,57.984,58.0783,36000.0
2011-05-26 11:50:00,80.03,80.05,80.0,80.01,27800.0,58.0638,58.0783,58.042,58.0493,27800.0
2011-05-26 12:00:00,80.01,80.03,80.01,80.02,31800.0,58.0493,58.0638,58.0493,58.0565,31800.0
2011-05-26 12:10:00,80.03,80.31,80.02,80.22,92500.0,58.0638,58.2669,58.0565,58.2016,92500.0
2011-05-26 12:20:00,80.22,80.22,80.14,80.18,43700.0,58.2016,58.2016,58.1436,58.1726,43700.0
2011-05-26 12:30:00,80.18,80.18,80.08,80.14,35000.0,58.1726,58.1726,58.1001,58.1436,35000.0
2011-05-26 12:40:00,80.13,80.24,80.12,80.23,34800.0,58.1363,58.2161,58.1291,58.2089,34800.0
2011-05-26 12:50:00,80.23,80.24,80.15,80.19,27800.0,58.2089,58.2161,58.1508,58.1799,27800.0
2011-05-26 13:00:00,80.2,80.21,80.15,80.19,31700.0,58.1871,58.1944,58.1508,58.1799,31700.0
2011-05-26 13:10:00,80.2,80.33,80.12,80.32,52700.0,58.1871,58.2814,58.1291,58.2742,52700.0
2011-05-26 13:20:00,80.32,80.34,80.26,80.32,42500.0,58.2742,58.2887,58.2307,58.2742,42500.0
2011-05-26 13:30:00,80.32,80.5,80.29,80.46,48100.0,58.2742,58.4048,58.2524,58.3758,48100.0
2011-05-26 13:40:00,80.47,80.49,80.44,80.44,34400.0,58.383,58.3975,58.3613,58.3613,34400.0
2011-05-26 13:50:00,80.44,80.55,80.41,80.55,30500.0,58.3613,58.4411,58.3395,58.4411,30500.0
2011-05-26 14:00:00,80.55,80.67,80.54,80.65,39800.0,58.4411,58.5281,58.4338,58.5136,39800.0
2011-05-26 14:10:00,80.64,80.72,80.63,80.7,25800.0,58.5064,58.5644,58.4991,58.5499,25800.0
2011-05-26 14:20:00,80.69,80.76,80.65,80.75,32000.0,58.5426,58.5934,58.5136,58.5862,32000.0
2011-05-26 14:30:00,80.75,80.81,80.72,80.74,45700.0,58.5862,58.6297,58.5644,58.5789,45700.0
2011-05-26 14:40:00,80.74,80.86,80.73,80.85,34000.0,58.5789,58.666,58.5717,58.6587,34000.0
2011-05-26 14:50:00,80.85,80.88,80.74,80.84,38800.0,58.6587,58.6805,58.5789,58.6515,38800.0
2011-05-26 15:00:00,80.85,80.92,80.82,80.88,37500.0,58.6587,58.7095,58.637,58.6805,37500.0
2011-05-26 15:10:00,80.89,80.9,80.82,80.82,34800.0,58.6877,58.695,58.637,58.637,34800.0
2011-05-26 15:20:00,80.82,80.82,80.69,80.73,67200.0,58.637,58.637,58.5426,58.5717,67200.0
2011-05-26 15:30:00,80.73,80.9,80.73,80.9,59700.0,58.5717,58.695,58.5717,58.695,59700.0
2011-05-26 15:40:00,80.91,80.92,80.76,80.79,80200.0,58.7022,58.7095,58.5934,58.6152,80200.0
2011-05-26 15:50:00,80.8,80.88,80.74,80.78,144100.0,58.6224,58.6805,58.5789,58.6079,144100.0
2011-05-27 09:30:00,80.93,81.08,80.81,81.05,137600.0,58.7168,58.8256,58.6297,58.8038,137600.0
2011-05-27 09:40:00,81.07,81.46,81.06,81.39,78200.0,58.8183,59.1013,58.8111,59.0505,78200.0
2011-05-27 09:50:00,81.39,81.5,81.26,81.47,66500.0,59.0505,59.1303,58.9562,59.1085,66500.0
2011-05-27 10:00:00,81.46,81.47,81.21,81.21,66400.0,59.1013,59.1085,58.9199,58.9199,66400.0
2011-05-27 10:10:00,81.22,81.34,81.14,81.34,54500.0,58.9272,59.0142,58.8691,59.0142,54500.0
2011-05-27 10:20:00,81.34,81.57,81.3,81.57,53000.0,59.0142,59.1811,58.9852,59.1811,53000.0
2011-05-27 10:30:00,81.56,81.59,81.43,81.48,35700.0,59.1738,59.1956,59.0795,59.1158,35700.0
2011-05-27 10:40:00,81.47,81.56,81.41,81.47,45500.0,59.1085,59.1738,59.065,59.1085,45500.0
2011-05-27 10:50:00,81.47,81.51,81.41,81.48,29900.0,59.1085,59.1376,59.065,59.1158,29900.0
2011-05-27 11:00:00,81.48,81.67,81.48,81.59,47200.0,59.1158,59.2536,59.1158,59.1956,47200.0
2011-05-27 11:10:00,81.59,81.63,81.53,81.6,29200.0,59.1956,59.2246,59.1521,59.2029,29200.0
2011-05-27 11:20:00,81.61,81.63,81.54,81.62,37400.0,59.2101,59.2246,59.1593,59.2174,37400.0
2011-05-27 11:30:00,81.62,81.62,81.46,81.52,29600.0,59.2174,59.2174,59.1013,59.1448,29600.0
2011-05-27 11:40:00,81.52,81.58,81.49,81.57,19500.0,59.1448,59.1884,59.1231,59.1811,19500.0
2011-05-27 11:50:00,81.58,81.66,81.51,81.66,29800.0,59.1884,59.2464,59.1376,59.2464,29800.0
2011-05-27 12:00:00,81.65,81.68,81.57,81.6,32500.0,59.2391,59.2609,59.1811,59.2029,32500.0
2011-05-27 12:10:00,81.6,81.65,81.58,81.65,16000.0,59.2029,59.2391,59.1884,59.2391,16000.0
2011-05-27 12:20:00,81.64,81.73,81.6,81.73,19200.0,59.2319,59.2972,59.2029,59.2972,19200.0
2011-05-27 12:30:00,81.73,81.78,81.7,81.75,25900.0,59.2972,59.3335,59.2754,59.3117,25900.0
2011-05-27 12:40:00,81.76,81.8,81.72,81.8,25300.0,59.3189,59.348,59.2899,59.348,25300.0
2011-05-27 12:50:00,81.79,81.81,81.54,81.61,50000.0,59.3407,59.3552,59.1593,59.2101,50000.0
2011-05-27 13:00:00,81.61,81.66,81.6,81.6,21700.0,59.2101,59.2464,59.2029,59.2029,21700.0
2011-05-27 13:10:00,81.62,81.7,81.58,81.67,31300.0,59.2174,59.2754,59.1884,59.2536,31300.0
2011-05-27 13:20:00,81.67,81.67,81.65,81.67,21100.0,59.2536,59.2536,59.2391,59.2536,21100.0
2011-05-27 13:30:00,81.66,81.68,81.57,81.59,25300.0,59.2464,59.2609,59.1811,59.1956,25300.0
2011-05-27 13:40:00,81.59,81.62,81.58,81.6,18700.0,59.1956,59.2174,59.1884,59.2029,18700.0
2011-05-27 13:50:00,81.61,81.64,81.59,81.61,18200.0,59.2101,59.2319,59.1956,59.2101,18200.0
2011-05-27 14:00:00,81.62,81.67,81.6,81.63,25000.0,59.2174,59.2536,59.2029,59.2246,25000.0
2011-05-27 14:10:00,81.64,81.69,81.63,81.64,20400.0,59.2319,59.2682,59.2246,59.2319,20400.0
2011-05-27 14:20:00,81.65,81.65,81.59,81.63,23400.0,59.2391,59.2391,59.1956,59.2246,23400.0
2011-05-27 14:30:00,81.64,81.68,81.63,81.64,21200.0,59.2319,59.2609,59.2246,59.2319,21200.0
2011-05-27 14:40:00,81.62,81.64,81.42,81.53,48300.0,59.2174,59.2319,59.0723,59.1521,48300.0
2011-05-27 14:50:00,81.53,81.56,81.46,81.46,36900.0,59.1521,59.1738,59.1013,59.1013,36900.0
2011-05-27 15:00:00,81.46,81.47,81.39,81.42,26400.0,59.1013,59.1085,59.0505,59.0723,26400.0
2011-05-27 15:10:00,81.43,81.53,81.42,81.51,27400.0,59.0795,59.1521,59.0723,59.1376,27400.0
2011-05-27 15:20:00,81.51,81.54,81.47,81.52,32400.0,59.1376,59.1593,59.1085,59.1448,32400.0
2011-05-27 15:30:00,81.52,81.57,81.49,81.55,48400.0,59.1448,59.1811,59.1231,59.1666,48400.0
2011-05-27 15:40:00,81.54,81.57,81.46,81.52,73400.0,59.1593,59.1811,59.1013,59.1448,73400.0
2011-05-27 15:50:00,81.52,81.62,81.5,81.55,128100.0,59.1448,59.2174,59.1303,59.1666,128100.0
2011-05-31 09:30:00,81.93,82.29,81.77,82.09,113200.0,59.4423,59.7035,59.3262,59.5584,113200.0
2011-05-31 09:40:00,82.1,82.35,82.06,82.32,51600.0,59.5656,59.747,59.5366,59.7252,51600.0
2011-05-31 09:50:00,82.32,82.41,82.25,82.31,42600.0,59.7252,59.7905,59.6745,59.718,42600.0
2011-05-31 10:00:00,82.27,82.27,82.0,82.1,54300.0,59.689,59.689,59.4931,59.5656,54300.0
2011-05-31 10:10:00,82.09,82.1,81.92,82.01,30100.0,59.5584,59.5656,59.435,59.5003,30100.0
2011-05-31 10:20:00,82.02,82.03,81.75,81.96,39600.0,59.5076,59.5148,59.3117,59.4641,39600.0
2011-05-31 10:30:00,81.96,81.99,81.87,81.94,19500.0,59.4641,59.4858,59.3988,59.4495,19500.0
2011-05-31 10:40:00,81.92,81.97,81.83,81.83,18600.0,59.435,59.4713,59.3697,59.3697,18600.0
2011-05-31 10:50:00,81.84,81.89,81.8,81.84,18800.0,59.377,59.4133,59.348,59.377,18800.0
2011-05-31 11:00:00,81.83,81.91,81.8,81.8,25700.0,59.3697,59.4278,59.348,59.348,25700.0
2011-05-31 11:10:00,81.78,81.93,81.72,81.92,30700.0,59.3335,59.4423,59.2899,59.435,30700.0
2011-05-31 11:20:00,81.94,81.95,81.66,81.78,23100.0,59.4495,59.4568,59.2464,59.3335,23100.0
2011-05-31 11:30:00,81.79,81.85,81.76,81.82,17500.0,59.3407,59.3842,59.3189,59.3625,17500.0
2011-05-31 11:40:00,81.81,81.89,81.8,81.87,10300.0,59.3552,59.4133,59.348,59.3988,10300.0
2011-05-31 11:50:00,81.88,81.88,81.75,81.82,26400.0,59.406,59.406,59.3117,59.3625,26400.0
2011-05-31 12:00:00,81.83,81.92,81.75,81.91,30800.0,59.3697,59.435,59.3117,59.4278,30800.0
2011-05-31 12:10:00,81.9,81.94,81.82,81.92,22600.0,59.4205,59.4495,59.3625,59.435,22600.0
2011-05-31 12:20:00,81.94,81.99,81.85,81.99,23100.0,59.4495,59.4858,59.3842,59.4858,23100.0
2011-05-31 12:30:00,81.97,81.99,81.85,81.92,21200.0,59.4713,59.4858,59.3842,59.435,21200.0
2011-05-31 12:40:00,81.91,82.0,81.91,81.92,16700.0,59.4278,59.4931,59.4278,59.435,16700.0
2011-05-31 12:50:00,81.92,81.94,81.86,81.89,15600.0,59.435,59.4495,59.3915,59.4133,15600.0
2011-05-31 13:00:00,81.89,82.03,81.89,82.03,16700.0,59.4133,59.5148,59.4133,59.5148,16700.0
2011-05-31 13:10:00,82.02,82.13,82.02,82.13,25200.0,59.5076,59.5874,59.5076,59.5874,25200.0
2011-05-31 13:20:00,82.14,82.15,82.05,82.14,16700.0,59.5946,59.6019,59.5293,59.5946,16700.0
2011-05-31 13:30:00,82.13,82.3,82.12,82.16,51900.0,59.5874,59.7107,59.5801,59.6092,51900.0
2011-05-31 13:40:00,82.17,82.48,82.16,82.34,47000.0,59.6164,59.8413,59.6092,59.7398,47000.0
2011-05-31 13:50:00,82.34,82.44,82.23,82.25,27700.0,59.7398,59.8123,59.6599,59.6745,27700.0
2011-05-31 14:00:00,82.25,82.32,82.25,82.32,16200.0,59.6745,59.7252,59.6745,59.7252,16200.0
2011-05-31 14:10:00,82.33,82.37,82.28,82.36,38300.0,59.7325,59.7615,59.6962,59.7543,38300.0
2011-05-31 14:20:00,82.36,82.42,82.3,82.39,29400.0,59.7543,59.7978,59.7107,59.776,29400.0
2011-05-31 14:30:00,82.4,82.41,82.29,82.34,36700.0,59.7833,59.7905,59.7035,59.7398,36700.0
2011-05-31 14:40:00,82.35,82.35,82.26,82.28,39200.0,59.747,59.747,59.6817,59.6962,39200.0
2011-05-31 14:50:00,82.29,82.33,82.19,82.23,35100.0,59.7035,59.7325,59.6309,59.6599,35100.0
2011-05-31 15:00:00,82.22,82.23,82.09,82.1,42800.0,59.6527,59.6599,59.5584,59.5656,42800.0
2011-05-31 15:10:00,82.1,82.15,82.02,82.15,66500.0,59.5656,59.6019,59.5076,59.6019,66500.0
2011-05-31 15:20:00,82.15,82.21,82.06,82.16,53500.0,59.6019,59.6454,59.5366,59.6092,53500.0
2011-05-31 15:30:00,82.17,82.21,82.12,82.15,39200.0,59.6164,59.6454,59.5801,59.6019,39200.0
2011-05-31 15:40:00,82.16,82.41,82.15,82.41,87400.0,59.6092,59.7905,59.6019,59.7905,87400.0
2011-05-31 15:50:00,82.38,82.5,82.34,82.48,174500.0,59.7688,59.8558,59.7398,59.8413,174500.0
2011-06-01 09:30:00,81.95,82.51,81.93,82.08,104700.0,59.4568,59.8631,59.4423,59.5511,104700.0
2011-06-01 09:40:00,82.09,82.15,81.67,81.67,76200.0,59.5584,59.6019,59.2536,59.2536,76200.0
2011-06-01 09:50:00,81.69,82.25,81.67,81.75,44500.0,59.2682,59.6745,59.2536,59.3117,44500.0
2011-06-01 10:00:00,81.72,81.9,81.58,81.73,51900.0,59.2899,59.4205,59.1884,59.2972,51900.0
2011-06-01 10:10:00,81.73,81.89,81.65,81.86,65100.0,59.2972,59.4133,59.2391,59.3915,65100.0
2011-06-01 10:20:00,81.85,81.99,81.71,81.74,40700.0,59.3842,59.4858,59.2827,59.3044,40700.0
2011-06-01 10:30:00,81.73,81.84,81.72,81.74,46500.0,59.2972,59.377,59.2899,59.3044,46500.0
2011-06-01 10:40:00,81.74,81.82,81.51,81.52,60700.0,59.3044,59.3625,59.1376,59.1448,60700.0
2011-06-01 10:50:00,81.53,81.67,81.42,81.67,41000.0,59.1521,59.2536,59.0723,59.2536,41000.0
2011-06-01 11:00:00,81.67,81.76,81.61,81.74,38200.0,59.2536,59.3189,59.2101,59.3044,38200.0
2011-06-01 11:10:00,81.74,81.76,81.59,81.67,25300.0,59.3044,59.3189,59.1956,59.2536,25300.0
2011-06-01 11:20:00,81.65,81.8,81.65,81.79,35600.0,59.2391,59.348,59.2391,59.3407,35600.0
2011-06-01 11:30:00,81.79,81.91,81.67,81.67,40100.0,59.3407,59.4278,59.2536,59.2536,40100.0
2011-06-01 11:40:00,81.67,81.75,81.6,81.66,36000.0,59.2536,59.3117,59.2029,59.2464,36000.0
2011-06-01 11:50:00,81.65,81.74,81.58,81.71,33400.0,59.2391,59.3044,59.1884,59.2827,33400.0
2011-06-01 12:00:00,81.7,81.78,81.52,81.56,57700.0,59.2754,59.3335,59.1448,59.1738,57700.0
2011-06-01 12:10:00,81.56,81.59,81.35,81.39,42200.0,59.1738,59.1956,59.0215,59.0505,42200.0
2011-06-01 12:20:00,81.4,81.54,81.32,81.51,45000.0,59.0578,59.1593,58.9997,59.1376,45000.0
2011-06-01 12:30:00,81.49,81.56,81.4,81.43,22500.0,59.1231,59.1738,59.0578,59.0795,22500.0
2011-06-01 12:40:00,81.45,81.47,81.39,81.42,22200.0,59.094,59.1085,59.0505,59.0723,22200.0
2011-06-01 12:50:00,81.42,81.43,81.33,81.43,27500.0,59.0723,59.0795,59.007,59.0795,27500.0
2011-06-01 13:00:00,81.44,81.51,81.32,81.36,27300.0,59.0868,59.1376,58.9997,59.0287,27300.0
2011-06-01 13:10:00,81.36,81.37,81.19,81.32,35500.0,59.0287,59.036,58.9054,58.9997,35500.0
2011-06-01 13:20:00,81.31,81.35,81.09,81.17,45500.0,58.9925,59.0215,58.8328,58.8909,45500.0
2011-06-01 13:30:00,81.16,81.29,81.07,81.28,23300.0,58.8836,58.9779,58.8183,58.9707,23300.0
2011-06-01 13:40:00,81.27,81.31,81.19,81.2,17800.0,58.9634,58.9925,58.9054,58.9127,17800.0
2011-06-01 13:50:00,81.2,81.31,81.15,81.25,25700.0,58.9127,58.9925,58.8764,58.9489,25700.0
2011-06-01 14:00:00,81.26,81.34,81.19,81.34,35100.0,58.9562,59.0142,58.9054,59.0142,35100.0
2011-06-01 14:10:00,81.33,81.36,81.13,81.19,49100.0,59.007,59.0287,58.8619,58.9054,49100.0
2011-06-01 14:20:00,81.18,81.2,81.03,81.06,35400.0,58.8981,58.9127,58.7893,58.8111,35400.0
2011-06-01 14:30:00,81.04,81.06,80.9,81.02,78800.0,58.7966,58.8111,58.695,58.7821,78800.0
2011-06-01 14:40:00,81.01,81.08,80.89,80.99,68500.0,58.7748,58.8256,58.6877,58.7603,68500.0
2011-06-01 14:50:00,80.98,81.04,80.92,81.02,46000.0,58.753,58.7966,58.7095,58.7821,46000.0
2011-06-01 15:00:00,81.02,81.15,80.96,81.02,53800.0,58.7821,58.8764,58.7385,58.7821,53800.0
2011-06-01 15:10:00,81.03,81.05,80.83,80.89,60900.0,58.7893,58.8038,58.6442,58.6877,60900.0
2011-06-01 15:20:00,80.9,80.9,80.69,80.69,50200.0,58.695,58.695,58.5426,58.5426,50200.0
2011-06-01 15:30:00,80.7,80.74,80.56,80.56,85500.0,58.5499,58.5789,58.4483,58.4483,85500.0
2011-06-01 15:40:00,80.56,80.57,80.19,80.21,226900.0,58.4483,58.4556,58.1799,58.1944,226900.0
2011-06-01 15:50:00,80.22,80.28,80.14,80.21,407900.0,58.2016,58.2452,58.1436,58.1944,407900.0
2011-06-02 09:30:00,80.8,80.86,80.19,80.39,208600.0,58.6224,58.666,58.1799,58.325,208600.0
2011-06-02 09:40:00,80.39,80.39,80.14,80.16,163100.0,58.325,58.325,58.1436,58.1581,163100.0
2011-06-02 09:50:00,80.17,80.32,80.16,80.25,169700.0,58.1654,58.2742,58.1581,58.2234,169700.0
2011-06-02 10:00:00,80.25,80.37,80.14,80.29,108200.0,58.2234,58.3105,58.1436,58.2524,108200.0
2011-06-02 10:10:00,80.28,80.46,80.2,80.23,133400.0,58.2452,58.3758,58.1871,58.2089,133400.0
2011-06-02 10:20:00,80.22,80.22,80.01,80.1,131900.0,58.2016,58.2016,58.0493,58.1146,131900.0
2011-06-02 10:30:00,80.1,80.21,79.97,79.99,77100.0,58.1146,58.1944,58.0203,58.0348,77100.0
2011-06-02 10:40:00,80.0,80.09,79.98,79.98,52600.0,58.042,58.1073,58.0275,58.0275,52600.0
2011-06-02 10:50:00,79.98,80.03,79.93,79.93,42100.0,58.0275,58.0638,57.9912,57.9912,42100.0
2011-06-02 11:00:00,79.94,79.99,79.85,79.97,61800.0,57.9985,58.0348,57.9332,58.0203,61800.0
2011-06-02 11:10:00,79.96,80.02,79.89,79.93,50100.0,58.013,58.0565,57.9622,57.9912,50100.0
2011-06-02 11:20:00,79.94,80.0,79.86,79.9,37800.0,57.9985,58.042,57.9404,57.9695,37800.0
2011-06-02 11:30:00,79.92,80.02,79.74,79.75,65800.0,57.984,58.0565,57.8534,57.8606,65800.0
2011-06-02 11:40:00,79.74,79.82,79.57,79.64,107300.0,57.8534,57.9114,57.73,57.7808,107300.0
2011-06-02 11:50:00,79.63,79.7,79.59,79.67,71100.0,57.7736,57.8244,57.7446,57.8026,71100.0
2011-06-02 12:00:00,79.66,79.82,79.6,79.62,42000.0,57.7953,57.9114,57.7518,57.7663,42000.0
2011-06-02 12:10:00,79.64,79.65,79.46,79.47,81000.0,57.7808,57.7881,57.6502,57.6575,81000.0
2011-06-02 12:20:00,79.47,79.47,79.21,79.21,111800.0,57.6575,57.6575,57.4689,57.4689,111800.0
2011-06-02 12:30:00,79.22,79.23,78.97,79.08,138300.0,57.4761,57.4834,57.2947,57.3745,138300.0
2011-06-02 12:40:00,79.07,79.32,79.05,79.3,64400.0,57.3673,57.5487,57.3528,57.5342,64400.0
2011-06-02 12:50:00,79.31,79.49,79.28,79.37,66500.0,57.5414,57.672,57.5196,57.5849,66500.0
2011-06-02 13:00:00,79.39,79.58,79.37,79.38,195400.0,57.5995,57.7373,57.5849,57.5922,195400.0
2011-06-02 13:10:00,79.37,79.47,79.31,79.46,59000.0,57.5849,57.6575,57.5414,57.6502,59000.0
2011-06-02 13:20:00,79.45,79.47,79.32,79.34,52000.0,57.643,57.6575,57.5487,57.5632,52000.0
2011-06-02 13:30:00,79.33,79.4,79.28,79.35,42700.0,57.5559,57.6067,57.5196,57.5704,42700.0
2011-06-02 13:40:00,79.35,79.4,79.23,79.23,60300.0,57.5704,57.6067,57.4834,57.4834,60300.0
2011-06-02 13:50:00,79.23,79.5,79.18,79.43,75000.0,57.4834,57.6793,57.4471,57.6285,75000.0
2011-06-02 14:00:00,79.41,79.48,79.36,79.4,48900.0,57.614,57.6647,57.5777,57.6067,48900.0
2011-06-02 14:10:00,79.4,79.42,79.24,79.38,76500.0,57.6067,57.6212,57.4906,57.5922,76500.0
2011-06-02 14:20:00,79.39,79.45,79.34,79.44,67200.0,57.5995,57.643,57.5632,57.6357,67200.0
2011-06-02 14:30:00,79.45,79.54,79.36,79.4,71500.0,57.643,57.7083,57.5777,57.6067,71500.0
2011-06-02 14:40:00,79.39,79.41,79.31,79.36,58500.0,57.5995,57.614,57.5414,57.5777,58500.0
2011-06-02 14:50:00,79.37,79.46,79.27,79.28,72100.0,57.5849,57.6502,57.5124,57.5196,72100.0
2011-06-02 15:00:00,79.27,79.3,79.12,79.15,86400.0,57.5124,57.5342,57.4036,57.4253,86400.0
2011-06-02 15:10:00,79.15,79.21,79.11,79.21,98900.0,57.4253,57.4689,57.3963,57.4689,98900.0
2011-06-02 15:20:00,79.2,79.26,79.12,79.14,94200.0,57.4616,57.5051,57.4036,57.4181,94200.0
2011-06-02 15:30:00,79.15,79.17,78.99,79.0,149500.0,57.4253,57.4398,57.3092,57.3165,149500.0
2011-06-02 15:40:00,79.01,79.15,79.01,79.07,146100.0,57.3238,57.4253,57.3238,57.3673,146100.0
2011-06-02 15:50:00,79.07,79.07,78.98,78.98,344700.0,57.3673,57.3673,57.302,57.302,344700.0
2011-06-03 09:30:00,78.62,78.7,78.2,78.68,200400.0,57.0408,57.0988,56.7361,57.0843,200400.0
2011-06-03 09:40:00,78.68,78.85,78.54,78.74,151000.0,57.0843,57.2077,56.9828,57.1279,151000.0
2011-06-03 09:50:00,78.74,78.76,78.48,78.49,98800.0,57.1279,57.1424,56.9392,56.9465,98800.0
2011-06-03 10:00:00,78.5,78.63,78.41,78.46,85200.0,56.9537,57.0481,56.8884,56.9247,85200.0
2011-06-03 10:10:00,78.47,78.5,78.4,78.49,68900.0,56.932,56.9537,56.8812,56.9465,68900.0
2011-06-03 10:20:00,78.49,78.6,78.45,78.58,58800.0,56.9465,57.0263,56.9175,57.0118,58800.0
2011-06-03 10:30:00,78.57,78.6,78.48,78.55,77000.0,57.0045,57.0263,56.9392,56.99,77000.0
2011-06-03 10:40:00,78.54,78.65,78.51,78.54,67000.0,56.9828,57.0626,56.961,56.9828,67000.0
2011-06-03 10:50:00,78.54,78.58,78.43,78.43,54300.0,56.9828,57.0118,56.9029,56.9029,54300.0
2011-06-03 11:00:00,78.44,78.46,78.25,78.32,76300.0,56.9102,56.9247,56.7724,56.8231,76300.0
2011-06-03 11:10:00,78.33,78.38,78.15,78.2,71300.0,56.8304,56.8667,56.6998,56.7361,71300.0
2011-06-03 11:20:00,78.2,78.41,78.14,78.17,66300.0,56.7361,56.8884,56.6925,56.7143,66300.0
2011-06-03 11:30:00,78.17,78.27,78.05,78.06,57200.0,56.7143,56.7869,56.6272,56.6345,57200.0
2011-06-03 11:40:00,78.07,78.2,78.03,78.17,82500.0,56.6418,56.7361,56.6127,56.7143,82500.0
2011-06-03 11:50:00,78.17,78.19,78.08,78.19,49500.0,56.7143,56.7288,56.649,56.7288,49500.0
2011-06-03 12:00:00,78.2,78.25,78.05,78.05,51500.0,56.7361,56.7724,56.6272,56.6272,51500.0
2011-06-03 12:10:00,78.05,78.13,78.04,78.12,92300.0,56.6272,56.6853,56.62,56.678,92300.0
2011-06-03 12:20:00,78.13,78.17,78.08,78.12,70300.0,56.6853,56.7143,56.649,56.678,70300.0
2011-06-03 12:30:00,78.13,78.37,78.08,78.36,67600.0,56.6853,56.8594,56.649,56.8522,67600.0
2011-06-03 12:40:00,78.36,78.36,78.19,78.25,45800.0,56.8522,56.8522,56.7288,56.7724,45800.0
2011-06-03 12:50:00,78.26,78.28,78.14,78.14,44400.0,56.7796,56.7941,56.6925,56.6925,44400.0
2011-06-03 13:00:00,78.14,78.29,78.08,78.26,46900.0,56.6925,56.8014,56.649,56.7796,46900.0
2011-06-03 13:10:00,78.26,78.32,78.19,78.29,24100.0,56.7796,56.8231,56.7288,56.8014,24100.0
2011-06-03 13:20:00,78.3,78.37,78.14,78.23,46600.0,56.8086,56.8594,56.6925,56.7578,46600.0
2011-06-03 13:30:00,78.25,78.26,78.05,78.14,67300.0,56.7724,56.7796,56.6272,56.6925,67300.0
2011-06-03 13:40:00,78.13,78.2,78.06,78.06,32200.0,56.6853,56.7361,56.6345,56.6345,32200.0
2011-06-03 13:50:00,78.06,78.08,78.0,78.01,42100.0,56.6345,56.649,56.591,56.5982,42100.0
2011-06-03 14:00:00,78.0,78.01,77.84,77.84,87800.0,56.591,56.5982,56.4749,56.4749,87800.0
2011-06-03 14:10:00,77.84,77.94,77.77,77.89,84300.0,56.4749,56.5474,56.4241,56.5112,84300.0
2011-06-03 14:20:00,77.9,77.96,77.85,77.94,44100.0,56.5184,56.5619,56.4821,56.5474,44100.0
2011-06-03 14:30:00,77.93,78.07,77.91,77.99,53900.0,56.5402,56.6418,56.5257,56.5837,53900.0
2011-06-03 14:40:00,78.0,78.22,77.98,78.2,57800.0,56.591,56.7506,56.5765,56.7361,57800.0
2011-06-03 14:50:00,78.21,78.3,78.0,78.01,83000.0,56.7433,56.8086,56.591,56.5982,83000.0
2011-06-03 15:00:00,78.0,78.07,77.87,78.05,99000.0,56.591,56.6418,56.4967,56.6272,99000.0
2011-06-03 15:10:00,78.05,78.07,77.93,78.01,83800.0,56.6272,56.6418,56.5402,56.5982,83800.0
2011-06-03 15:20:00,78.02,78.12,77.9,77.97,81000.0,56.6055,56.678,56.5184,56.5692,81000.0
2011-06-03 15:30:00,77.98,78.07,77.97,78.06,64600.0,56.5765,56.6418,56.5692,56.6345,64600.0
2011-06-03 15:40:00,78.07,78.12,77.92,77.96,90200.0,56.6418,56.678,56.5329,56.5619,90200.0
2011-06-03 15:50:00,77.96,77.98,77.76,77.8,227000.0,56.5619,56.5765,56.4168,56.4459,227000.0
2011-06-06 09:30:00,77.55,77.7,77.32,77.69,152700.0,56.2645,56.3733,56.0976,56.3661,152700.0
2011-06-06 09:40:00,77.69,77.69,77.46,77.55,73200.0,56.3661,56.3661,56.1992,56.2645,73200.0
2011-06-06 09:50:00,77.55,77.66,77.51,77.58,61800.0,56.2645,56.3443,56.2355,56.2862,61800.0
2011-06-06 10:00:00,77.58,77.62,77.31,77.48,72100.0,56.2862,56.3153,56.0904,56.2137,72100.0
2011-06-06 10:10:00,77.49,77.58,77.45,77.51,68100.0,56.221,56.2862,56.1919,56.2355,68100.0
2011-06-06 10:20:00,77.51,77.71,77.5,77.67,72300.0,56.2355,56.3806,56.2282,56.3515,72300.0
2011-06-06 10:30:00,77.67,77.85,77.64,77.74,73300.0,56.3515,56.4821,56.3298,56.4023,73300.0
2011-06-06 10:40:00,77.75,77.78,77.43,77.54,129100.0,56.4096,56.4314,56.1774,56.2572,129100.0
2011-06-06 10:50:00,77.53,77.61,77.44,77.6,69300.0,56.25,56.308,56.1847,56.3008,69300.0
2011-06-06 11:00:00,77.61,77.61,77.44,77.49,42300.0,56.308,56.308,56.1847,56.221,42300.0
2011-06-06 11:10:00,77.51,77.63,77.5,77.56,83700.0,56.2355,56.3225,56.2282,56.2717,83700.0
2011-06-06 11:20:00,77.58,77.91,77.58,77.9,73000.0,56.2862,56.5257,56.2862,56.5184,73000.0
2011-06-06 11:30:00,77.9,77.9,77.7,77.73,62500.0,56.5184,56.5184,56.3733,56.3951,62500.0
2011-06-06 11:40:00,77.73,77.77,77.68,77.74,43500.0,56.3951,56.4241,56.3588,56.4023,43500.0
2011-06-06 11:50:00,77.74,77.77,77.53,77.59,39600.0,56.4023,56.4241,56.25,56.2935,39600.0
2011-06-06 12:00:00,77.57,77.73,77.57,77.73,24400.0,56.279,56.3951,56.279,56.3951,24400.0
2011-06-06 12:10:00,77.74,77.74,77.61,77.7,25400.0,56.4023,56.4023,56.308,56.3733,25400.0
2011-06-06 12:20:00,77.68,77.86,77.68,77.86,36500.0,56.3588,56.4894,56.3588,56.4894,36500.0
2011-06-06 12:30:00,77.85,78.02,77.83,78.02,55300.0,56.4821,56.6055,56.4676,56.6055,55300.0
2011-06-06 12:40:00,78.02,78.02,77.87,77.91,23900.0,56.6055,56.6055,56.4967,56.5257,23900.0
2011-06-06 12:50:00,77.91,78.01,77.87,78.01,31100.0,56.5257,56.5982,56.4967,56.5982,31100.0
2011-06-06 13:00:00,78.0,78.03,77.9,78.02,31000.0,56.591,56.6127,56.5184,56.6055,31000.0
2011-06-06 13:10:00,78.03,78.15,78.02,78.12,30600.0,56.6127,56.6998,56.6055,56.678,30600.0
2011-06-06 13:20:00,78.13,78.14,78.02,78.03,23600.0,56.6853,56.6925,56.6055,56.6127,23600.0
2011-06-06 13:30:00,78.02,78.02,77.89,78.0,32500.0,56.6055,56.6055,56.5112,56.591,32500.0
2011-06-06 13:40:00,78.0,78.04,77.86,77.93,37500.0,56.591,56.62,56.4894,56.5402,37500.0
2011-06-06 13:50:00,77.93,78.0,77.89,77.99,28600.0,56.5402,56.591,56.5112,56.5837,28600.0
2011-06-06 14:00:00,77.98,78.04,77.88,78.03,31500.0,56.5765,56.62,56.5039,56.6127,31500.0
2011-06-06 14:10:00,78.05,78.09,78.0,78.08,29300.0,56.6272,56.6563,56.591,56.649,29300.0
2011-06-06 14:20:00,78.07,78.11,78.03,78.07,36200.0,56.6418,56.6708,56.6127,56.6418,36200.0
2011-06-06 14:30:00,78.07,78.12,78.04,78.06,27500.0,56.6418,56.678,56.62,56.6345,27500.0
2011-06-06 14:40:00,78.06,78.11,78.0,78.08,37600.0,56.6345,56.6708,56.591,56.649,37600.0
2011-06-06 14:50:00,78.08,78.11,77.97,78.01,40200.0,56.649,56.6708,56.5692,56.5982,40200.0
2011-06-06 15:00:00,78.01,78.05,77.92,77.94,41000.0,56.5982,56.6272,56.5329,56.5474,41000.0
2011-06-06 15:10:00,77.93,77.94,77.82,77.88,96300.0,56.5402,56.5474,56.4604,56.5039,96300.0
2011-06-06 15:20:00,77.88,77.89,77.78,77.83,76500.0,56.5039,56.5112,56.4314,56.4676,76500.0
2011-06-06 15:30:00,77.83,77.88,77.77,77.81,65200.0,56.4676,56.5039,56.4241,56.4531,65200.0
2011-06-06 15:40:00,77.81,77.86,77.78,77.8,67200.0,56.4531,56.4894,56.4314,56.4459,67200.0
2011-06-06 15:50:00,77.79,77.79,77.67,77.73,169400.0,56.4386,56.4386,56.3515,56.3951,169400.0
2011-06-07 09:30:00,78.09,78.24,77.83,78.16,97700.0,56.6563,56.7651,56.4676,56.7071,97700.0
2011-06-07 09:40:00,78.13,78.3,77.96,78.16,73200.0,56.6853,56.8086,56.5619,56.7071,73200.0
2011-06-07 09:50:00,78.13,78.39,78.04,78.34,68400.0,56.6853,56.8739,56.62,56.8376,68400.0
2011-06-07 10:00:00,78.34,78.69,78.34,78.62,108300.0,56.8376,57.0916,56.8376,57.0408,108300.0
2011-06-07 10:10:00,78.61,78.69,78.48,78.64,63900.0,57.0335,57.0916,56.9392,57.0553,63900.0
2011-06-07 10:20:00,78.64,78.72,78.37,78.42,71600.0,57.0553,57.1133,56.8594,56.8957,71600.0
2011-06-07 10:30:00,78.42,78.5,78.3,78.38,26500.0,56.8957,56.9537,56.8086,56.8667,26500.0
2011-06-07 10:40:00,78.38,78.47,78.34,78.46,33500.0,56.8667,56.932,56.8376,56.9247,33500.0
2011-06-07 10:50:00,78.46,78.51,78.33,78.36,23800.0,56.9247,56.961,56.8304,56.8522,23800.0
2011-06-07 11:00:00,78.36,78.5,78.33,78.49,21100.0,56.8522,56.9537,56.8304,56.9465,21100.0
2011-06-07 11:10:00,78.5,78.59,78.44,78.58,21700.0,56.9537,57.019,56.9102,57.0118,21700.0
2011-06-07 11:20:00,78.58,78.73,78.58,78.6,128900.0,57.0118,57.1206,57.0118,57.0263,128900.0
2011-06-07 11:30:00,78.59,78.6,78.43,78.51,37400.0,57.019,57.0263,56.9029,56.961,37400.0
2011-06-07 11:40:00,78.49,78.57,78.47,78.5,32500.0,56.9465,57.0045,56.932,56.9537,32500.0
2011-06-07 11:50:00,78.49,78.57,78.26,78.41,99700.0,56.9465,57.0045,56.7796,56.8884,99700.0
2011-06-07 12:00:00,78.42,78.5,78.38,78.5,25300.0,56.8957,56.9537,56.8667,56.9537,25300.0
2011-06-07 12:10:00,78.51,78.55,78.43,78.49,13800.0,56.961,56.99,56.9029,56.9465,13800.0
2011-06-07 12:20:00,78.49,78.53,78.45,78.46,11900.0,56.9465,56.9755,56.9175,56.9247,11900.0
2011-06-07 12:30:00,78.46,78.5,78.42,78.44,14300.0,56.9247,56.9537,56.8957,56.9102,14300.0
2011-06-07 12:40:00,78.44,78.49,78.39,78.46,21200.0,56.9102,56.9465,56.8739,56.9247,21200.0
2011-06-07 12:50:00,78.46,78.63,78.45,78.58,23000.0,56.9247,57.0481,56.9175,57.0118,23000.0
2011-06-07 13:00:00,78.57,78.61,78.5,78.58,14500.0,57.0045,57.0335,56.9537,57.0118,14500.0
2011-06-07 13:10:00,78.57,78.65,78.55,78.59,28900.0,57.0045,57.0626,56.99,57.019,28900.0
2011-06-07 13:20:00,78.6,78.61,78.54,78.59,10800.0,57.0263,57.0335,56.9828,57.019,10800.0
2011-06-07 13:30:00,78.59,78.62,78.5,78.54,21500.0,57.019,57.0408,56.9537,56.9828,21500.0
2011-06-07 13:40:00,78.54,78.55,78.46,78.47,20600.0,56.9828,56.99,56.9247,56.932,20600.0
2011-06-07 13:50:00,78.48,78.51,78.42,78.47,27200.0,56.9392,56.961,56.8957,56.932,27200.0
2011-06-07 14:00:00,78.47,78.62,78.47,78.59,25200.0,56.932,57.0408,56.932,57.019,25200.0
2011-06-07 14:10:00,78.58,78.65,78.55,78.64,36900.0,57.0118,57.0626,56.99,57.0553,36900.0
2011-06-07 14:20:00,78.63,78.76,78.57,78.75,47200.0,57.0481,57.1424,57.0045,57.1351,47200.0
2011-06-07 14:30:00,78.75,78.75,78.55,78.71,44800.0,57.1351,57.1351,56.99,57.1061,44800.0
2011-06-07 14:40:00,78.72,78.9,78.72,78.8,96600.0,57.1133,57.2439,57.1133,57.1714,96600.0
2011-06-07 14:50:00,78.8,78.83,78.66,78.83,62200.0,57.1714,57.1932,57.0698,57.1932,62200.0
2011-06-07 15:00:00,78.82,78.95,78.73,78.73,69000.0,57.1859,57.2802,57.1206,57.1206,69000.0
2011-06-07 15:10:00,78.73,78.91,78.73,78.84,76600.0,57.1206,57.2512,57.1206,57.2004,76600.0
2011-06-07 15:20:00,78.83,78.88,78.73,78.85,56200.0,57.1932,57.2294,57.1206,57.2077,56200.0
2011-06-07 15:30:00,78.84,78.87,78.75,78.85,85700.0,57.2004,57.2222,57.1351,57.2077,85700.0
2011-06-07 15:40:00,78.84,78.84,78.5,78.54,138800.0,57.2004,57.2004,56.9537,56.9828,138800.0
2011-06-07 15:50:00,78.53,78.55,78.3,78.34,265200.0,56.9755,56.99,56.8086,56.8376,265200.0
2011-06-08 09:30:00,78.37,79.66,78.25,78.87,295300.0,56.8594,57.7953,56.7724,57.2222,295300.0
2011-06-08 09:40:00,78.88,78.98,78.54,78.67,89500.0,57.2294,57.302,56.9828,57.0771,89500.0
2011-06-08 09:50:00,78.66,78.69,78.4,78.45,64700.0,57.0698,57.0916,56.8812,56.9175,64700.0
2011-06-08 10:00:00,78.45,78.77,78.42,78.75,58300.0,56.9175,57.1496,56.8957,57.1351,58300.0
2011-06-08 10:10:00,78.74,78.75,78.64,78.65,52000.0,57.1279,57.1351,57.0553,57.0626,52000.0
2011-06-08 10:20:00,78.64,78.67,78.5,78.65,34400.0,57.0553,57.0771,56.9537,57.0626,34400.0
2011-06-08 10:30:00,78.61,78.67,78.55,78.67,28200.0,57.0335,57.0771,56.99,57.0771,28200.0
2011-06-08 10:40:00,78.66,78.77,78.59,78.77,22300.0,57.0698,57.1496,57.019,57.1496,22300.0
2011-06-08 10:50:00,78.75,78.76,78.59,78.6,28900.0,57.1351,57.1424,57.019,57.0263,28900.0
2011-06-08 11:00:00,78.62,78.73,78.6,78.72,27200.0,57.0408,57.1206,57.0263,57.1133,27200.0
2011-06-08 11:10:00,78.71,78.76,78.55,78.6,33000.0,57.1061,57.1424,56.99,57.0263,33000.0
2011-06-08 11:20:00,78.59,78.62,78.53,78.58,39900.0,57.019,57.0408,56.9755,57.0118,39900.0
2011-06-08 11:30:00,78.58,78.73,78.55,78.59,34600.0,57.0118,57.1206,56.99,57.019,34600.0
2011-06-08 11:40:00,78.58,78.6,78.44,78.47,40600.0,57.0118,57.0263,56.9102,56.932,40600.0
2011-06-08 11:50:00,78.47,78.67,78.44,78.66,32100.0,56.932,57.0771,56.9102,57.0698,32100.0
2011-06-08 12:00:00,78.67,78.7,78.61,78.69,22000.0,57.0771,57.0988,57.0335,57.0916,22000.0
2011-06-08 12:10:00,78.69,78.73,78.63,78.66,20900.0,57.0916,57.1206,57.0481,57.0698,20900.0
2011-06-08 12:20:00,78.65,78.65,78.55,78.58,48100.0,57.0626,57.0626,56.99,57.0118,48100.0
2011-06-08 12:30:00,78.56,78.66,78.5,78.61,41900.0,56.9973,57.0698,56.9537,57.0335,41900.0
2011-06-08 12:40:00,78.6,78.62,78.57,78.59,19100.0,57.0263,57.0408,57.0045,57.019,19100.0
2011-06-08 12:50:00,78.58,78.73,78.58,78.73,20600.0,57.0118,57.1206,57.0118,57.1206,20600.0
2011-06-08 13:00:00,78.72,78.89,78.69,78.86,48500.0,57.1133,57.2367,57.0916,57.2149,48500.0
2011-06-08 13:10:00,78.87,78.93,78.85,78.92,40700.0,57.2222,57.2657,57.2077,57.2585,40700.0
2011-06-08 13:20:00,78.92,78.95,78.89,78.91,28200.0,57.2585,57.2802,57.2367,57.2512,28200.0
2011-06-08 13:30:00,78.91,78.91,78.69,78.7,86400.0,57.2512,57.2512,57.0916,57.0988,86400.0
2011-06-08 13:40:00,78.7,78.75,78.66,78.69,49200.0,57.0988,57.1351,57.0698,57.0916,49200.0
2011-06-08 13:50:00,78.7,78.71,78.6,78.64,43400.0,57.0988,57.1061,57.0263,57.0553,43400.0
2011-06-08 14:00:00,78.66,78.76,78.61,78.63,34600.0,57.0698,57.1424,57.0335,57.0481,34600.0
2011-06-08 14:10:00,78.63,78.67,78.58,78.64,23400.0,57.0481,57.0771,57.0118,57.0553,23400.0
2011-06-08 14:20:00,78.63,78.67,78.57,78.64,38900.0,57.0481,57.0771,57.0045,57.0553,38900.0
2011-06-08 14:30:00,78.64,78.97,78.64,78.85,69000.0,57.0553,57.2947,57.0553,57.2077,69000.0
2011-06-08 14:40:00,78.85,78.9,78.84,78.86,33700.0,57.2077,57.2439,57.2004,57.2149,33700.0
2011-06-08 14:50:00,78.86,78.95,78.77,78.9,51900.0,57.2149,57.2802,57.1496,57.2439,51900.0
2011-06-08 15:00:00,78.9,78.93,78.87,78.87,35200.0,57.2439,57.2657,57.2222,57.2222,35200.0
2011-06-08 15:10:00,78.87,78.9,78.78,78.87,84600.0,57.2222,57.2439,57.1569,57.2222,84600.0
2011-06-08 15:20:00,78.87,78.89,78.73,78.84,128200.0,57.2222,57.2367,57.1206,57.2004,128200.0
2011-06-08 15:30:00,78.83,78.89,78.81,78.82,83200.0,57.1932,57.2367,57.1786,57.1859,83200.0
2011-06-08 15:40:00,78.81,78.92,78.75,78.87,143200.0,57.1786,57.2585,57.1351,57.2222,143200.0
2011-06-08 15:50:00,78.88,78.93,78.84,78.9,262600.0,57.2294,57.2657,57.2004,57.2439,262600.0
2011-06-09 09:30:00,79.0,79.08,78.64,78.98,93500.0,57.3165,57.3745,57.0553,57.302,93500.0
2011-06-09 09:40:00,78.99,79.08,78.91,79.0,66300.0,57.3092,57.3745,57.2512,57.3165,66300.0
2011-06-09 09:50:00,78.98,79.15,78.93,79.07,60000.0,57.302,57.4253,57.2657,57.3673,60000.0
2011-06-09 10:00:00,79.08,79.33,79.05,79.3,70100.0,57.3745,57.5559,57.3528,57.5342,70100.0
2011-06-09 10:10:00,79.3,79.31,79.12,79.22,33100.0,57.5342,57.5414,57.4036,57.4761,33100.0
2011-06-09 10:20:00,79.22,79.23,79.04,79.09,34200.0,57.4761,57.4834,57.3455,57.3818,34200.0
2011-06-09 10:30:00,79.08,79.21,79.08,79.19,33800.0,57.3745,57.4689,57.3745,57.4543,33800.0
2011-06-09 10:40:00,79.18,79.36,79.13,79.35,41600.0,57.4471,57.5777,57.4108,57.5704,41600.0
2011-06-09 10:50:00,79.36,79.42,79.27,79.3,40300.0,57.5777,57.6212,57.5124,57.5342,40300.0
2011-06-09 11:00:00,79.28,79.34,79.15,79.15,46100.0,57.5196,57.5632,57.4253,57.4253,46100.0
2011-06-09 11:10:00,79.16,79.2,79.05,79.12,49300.0,57.4326,57.4616,57.3528,57.4036,49300.0
2011-06-09 11:20:00,79.13,79.14,79.0,79.04,20300.0,57.4108,57.4181,57.3165,57.3455,20300.0
2011-06-09 11:30:00,79.06,79.27,79.05,79.26,26000.0,57.36,57.5124,57.3528,57.5051,26000.0
2011-06-09 11:40:00,79.26,79.33,79.25,79.33,24700.0,57.5051,57.5559,57.4979,57.5559,24700.0
2011-06-09 11:50:00,79.32,79.54,79.31,79.54,41200.0,57.5487,57.7083,57.5414,57.7083,41200.0
2011-06-09 12:00:00,79.54,79.6,79.41,79.45,52100.0,57.7083,57.7518,57.614,57.643,52100.0
2011-06-09 12:10:00,79.43,79.64,79.4,79.63,31700.0,57.6285,57.7808,57.6067,57.7736,31700.0
2011-06-09 12:20:00,79.6,79.61,79.51,79.56,14400.0,57.7518,57.7591,57.6865,57.7228,14400.0
2011-06-09 12:30:00,79.56,79.59,79.49,79.5,34100.0,57.7228,57.7446,57.672,57.6793,34100.0
2011-06-09 12:40:00,79.51,79.7,79.51,79.59,37400.0,57.6865,57.8244,57.6865,57.7446,37400.0
2011-06-09 12:50:00,79.6,79.64,79.57,79.62,27100.0,57.7518,57.7808,57.73,57.7663,27100.0
2011-06-09 13:00:00,79.63,79.69,79.56,79.67,35500.0,57.7736,57.8171,57.7228,57.8026,35500.0
2011-06-09 13:10:00,79.68,79.7,79.61,79.69,22000.0,57.8099,57.8244,57.7591,57.8171,22000.0
2011-06-09 13:20:00,79.69,79.7,79.57,79.59,19900.0,57.8171,57.8244,57.73,57.7446,19900.0
2011-06-09 13:30:00,79.59,79.66,79.58,79.59,27100.0,57.7446,57.7953,57.7373,57.7446,27100.0
2011-06-09 13:40:00,79.59,79.62,79.52,79.54,27600.0,57.7446,57.7663,57.6938,57.7083,27600.0
2011-06-09 13:50:00,79.55,79.62,79.48,79.48,23500.0,57.7155,57.7663,57.6647,57.6647,23500.0
2011-06-09 14:00:00,79.47,79.54,79.46,79.47,25700.0,57.6575,57.7083,57.6502,57.6575,25700.0
2011-06-09 14:10:00,79.47,79.51,79.43,79.48,26700.0,57.6575,57.6865,57.6285,57.6647,26700.0
2011-06-09 14:20:00,79.48,79.5,79.38,79.45,46000.0,57.6647,57.6793,57.5922,57.643,46000.0
2011-06-09 14:30:00,79.45,79.5,79.44,79.46,16100.0,57.643,57.6793,57.6357,57.6502,16100.0
2011-06-09 14:40:00,79.44,79.49,79.42,79.49,23900.0,57.6357,57.672,57.6212,57.672,23900.0
2011-06-09 14:50:00,79.49,79.54,79.39,79.43,46300.0,57.672,57.7083,57.5995,57.6285,46300.0
2011-06-09 15:00:00,79.43,79.43,79.31,79.32,40600.0,57.6285,57.6285,57.5414,57.5487,40600.0
2011-06-09 15:10:00,79.31,79.31,79.19,79.19,36000.0,57.5414,57.5414,57.4543,57.4543,36000.0
2011-06-09 15:20:00,79.19,79.28,79.19,79.25,32000.0,57.4543,57.5196,57.4543,57.4979,32000.0
2011-06-09 15:30:00,79.25,79.32,79.24,79.26,41500.0,57.4979,57.5487,57.4906,57.5051,41500.0
2011-06-09 15:40:00,79.26,79.32,79.07,79.12,79800.0,57.5051,57.5487,57.3673,57.4036,79800.0
2011-06-09 15:50:00,79.11,79.13,79.04,79.04,144300.0,57.3963,57.4108,57.3455,57.3455,144300.0
2011-06-10 09:30:00,79.1,79.28,78.82,78.82,97800.0,57.389,57.5196,57.1859,57.1859,97800.0
2011-06-10 09:40:00,78.83,78.92,78.65,78.71,45600.0,57.1932,57.2585,57.0626,57.1061,45600.0
2011-06-10 09:50:00,78.7,78.87,78.7,78.86,58900.0,57.0988,57.2222,57.0988,57.2149,58900.0
2011-06-10 10:00:00,78.86,78.91,78.54,78.59,42000.0,57.2149,57.2512,56.9828,57.019,42000.0
2011-06-10 10:10:00,78.59,78.71,78.57,78.66,27300.0,57.019,57.1061,57.0045,57.0698,27300.0
2011-06-10 10:20:00,78.66,78.8,78.64,78.78,48500.0,57.0698,57.1714,57.0553,57.1569,48500.0
2011-06-10 10:30:00,78.77,78.8,78.63,78.66,21500.0,57.1496,57.1714,57.0481,57.0698,21500.0
2011-06-10 10:40:00,78.65,78.7,78.56,78.63,43300.0,57.0626,57.0988,56.9973,57.0481,43300.0
2011-06-10 10:50:00,78.64,78.81,78.57,78.81,47300.0,57.0553,57.1786,57.0045,57.1786,47300.0
2011-06-10 11:00:00,78.8,78.81,78.52,78.56,47000.0,57.1714,57.1786,56.9682,56.9973,47000.0
2011-06-10 11:10:00,78.56,78.7,78.51,78.67,51200.0,56.9973,57.0988,56.961,57.0771,51200.0
2011-06-10 11:20:00,78.67,78.68,78.59,78.63,31400.0,57.0771,57.0843,57.019,57.0481,31400.0
2011-06-10 11:30:00,78.63,78.63,78.51,78.54,28400.0,57.0481,57.0481,56.961,56.9828,28400.0
2011-06-10 11:40:00,78.56,78.63,78.51,78.57,20000.0,56.9973,57.0481,56.961,57.0045,20000.0
2011-06-10 11:50:00,78.57,78.73,78.57,78.58,38900.0,57.0045,57.1206,57.0045,57.0118,38900.0
2011-06-10 12:00:00,78.59,78.66,78.57,78.61,25900.0,57.019,57.0698,57.0045,57.0335,25900.0
2011-06-10 12:10:00,78.61,78.65,78.55,78.63,30600.0,57.0335,57.0626,56.99,57.0481,30600.0
2011-06-10 12:20:00,78.62,78.71,78.62,78.64,25300.0,57.0408,57.1061,57.0408,57.0553,25300.0
2011-06-10 12:30:00,78.65,78.79,78.63,78.72,27500.0,57.0626,57.1641,57.0481,57.1133,27500.0
2011-06-10 12:40:00,78.72,78.72,78.61,78.62,21400.0,57.1133,57.1133,57.0335,57.0408,21400.0
2011-06-10 12:50:00,78.62,78.72,78.61,78.65,29700.0,57.0408,57.1133,57.0335,57.0626,29700.0
2011-06-10 13:00:00,78.65,78.66,78.56,78.66,21800.0,57.0626,57.0698,56.9973,57.0698,21800.0
2011-06-10 13:10:00,78.63,78.64,78.52,78.54,19400.0,57.0481,57.0553,56.9682,56.9828,19400.0
2011-06-10 13:20:00,78.55,78.62,78.52,78.61,22400.0,56.99,57.0408,56.9682,57.0335,22400.0
2011-06-10 13:30:00,78.61,78.61,78.41,78.49,51200.0,57.0335,57.0335,56.8884,56.9465,51200.0
2011-06-10 13:40:00,78.49,78.51,78.36,78.37,38500.0,56.9465,56.961,56.8522,56.8594,38500.0
2011-06-10 13:50:00,78.38,78.48,78.35,78.4,35000.0,56.8667,56.9392,56.8449,56.8812,35000.0
2011-06-10 14:00:00,78.41,78.75,78.39,78.63,63300.0,56.8884,57.1351,56.8739,57.0481,63300.0
2011-06-10 14:10:00,78.63,78.68,78.52,78.61,30900.0,57.0481,57.0843,56.9682,57.0335,30900.0
2011-06-10 14:20:00,78.61,78.61,78.4,78.51,42200.0,57.0335,57.0335,56.8812,56.961,42200.0
2011-06-10 14:30:00,78.51,78.57,78.42,78.43,50100.0,56.961,57.0045,56.8957,56.9029,50100.0
2011-06-10 14:40:00,78.43,78.53,78.4,78.44,43500.0,56.9029,56.9755,56.8812,56.9102,43500.0
2011-06-10 14:50:00,78.44,78.7,78.44,78.7,44800.0,56.9102,57.0988,56.9102,57.0988,44800.0
2011-06-10 15:00:00,78.7,78.71,78.48,78.57,51600.0,57.0988,57.1061,56.9392,57.0045,51600.0
2011-06-10 15:10:00,78.56,78.68,78.54,78.6,39600.0,56.9973,57.0843,56.9828,57.0263,39600.0
2011-06-10 15:20:00,78.59,78.61,78.48,78.49,58100.0,57.019,57.0335,56.9392,56.9465,58100.0
2011-06-10 15:30:00,78.48,78.57,78.46,78.49,87200.0,56.9392,57.0045,56.9247,56.9465,87200.0
2011-06-10 15:40:00,78.49,78.5,78.33,78.36,128600.0,56.9465,56.9537,56.8304,56.8522,128600.0
2011-06-10 15:50:00,78.35,78.38,78.23,78.3,275000.0,56.8449,56.8667,56.7578,56.8086,275000.0
2011-06-13 09:30:00,78.2,78.6,78.05,78.53,114500.0,56.7361,57.0263,56.6272,56.9755,114500.0
2011-06-13 09:40:00,78.52,78.69,78.29,78.42,60500.0,56.9682,57.0916,56.8014,56.8957,60500.0
2011-06-13 09:50:00,78.4,78.5,78.29,78.35,38800.0,56.8812,56.9537,56.8014,56.8449,38800.0
2011-06-13 10:00:00,78.36,78.86,78.33,78.84,82300.0,56.8522,57.2149,56.8304,57.2004,82300.0
2011-06-13 10:10:00,78.84,78.96,78.64,78.9,50800.0,57.2004,57.2875,57.0553,57.2439,50800.0
2011-06-13 10:20:00,78.9,79.02,78.78,78.9,29300.0,57.2439,57.331,57.1569,57.2439,29300.0
2011-06-13 10:30:00,78.9,78.93,78.78,78.84,25300.0,57.2439,57.2657,57.1569,57.2004,25300.0
2011-06-13 10:40:00,78.83,78.83,78.73,78.75,15600.0,57.1932,57.1932,57.1206,57.1351,15600.0
2011-06-13 10:50:00,78.73,78.75,78.59,78.68,16500.0,57.1206,57.1351,57.019,57.0843,16500.0
2011-06-13 11:00:00,78.67,78.69,78.56,78.56,11900.0,57.0771,57.0916,56.9973,56.9973,11900.0
2011-06-13 11:10:00,78.56,78.62,78.54,78.6,9500.0,56.9973,57.0408,56.9828,57.0263,9500.0
2011-06-13 11:20:00,78.62,78.66,78.56,78.61,26000.0,57.0408,57.0698,56.9973,57.0335,26000.0
2011-06-13 11:30:00,78.61,78.62,78.5,78.53,11500.0,57.0335,57.0408,56.9537,56.9755,11500.0
2011-06-13 11:40:00,78.53,78.63,78.51,78.55,23600.0,56.9755,57.0481,56.961,56.99,23600.0
2011-06-13 11:50:00,78.55,78.58,78.49,78.54,20000.0,56.99,57.0118,56.9465,56.9828,20000.0
2011-06-13 12:00:00,78.54,78.58,78.47,78.48,20800.0,56.9828,57.0118,56.932,56.9392,20800.0
2011-06-13 12:10:00,78.49,78.62,78.47,78.5,19400.0,56.9465,57.0408,56.932,56.9537,19400.0
2011-06-13 12:20:00,78.5,78.58,78.5,78.53,19800.0,56.9537,57.0118,56.9537,56.9755,19800.0
2011-06-13 12:30:00,78.54,78.68,78.53,78.65,22500.0,56.9828,57.0843,56.9755,57.0626,22500.0
2011-06-13 12:40:00,78.65,78.65,78.54,78.57,13800.0,57.0626,57.0626,56.9828,57.0045,13800.0
2011-06-13 12:50:00,78.57,78.59,78.54,78.55,13200.0,57.0045,57.019,56.9828,56.99,13200.0
2011-06-13 13:00:00,78.55,78.55,78.33,78.51,39500.0,56.99,56.99,56.8304,56.961,39500.0
2011-06-13 13:10:00,78.5,78.69,78.46,78.68,20000.0,56.9537,57.0916,56.9247,57.0843,20000.0
2011-06-13 13:20:00,78.66,78.66,78.56,78.61,12900.0,57.0698,57.0698,56.9973,57.0335,12900.0
2011-06-13 13:30:00,78.62,78.68,78.58,78.67,14600.0,57.0408,57.0843,57.0118,57.0771,14600.0
2011-06-13 13:40:00,78.69,78.77,78.61,78.61,20600.0,57.0916,57.1496,57.0335,57.0335,20600.0
2011-06-13 13:50:00,78.61,78.75,78.59,78.75,47400.0,57.0335,57.1351,57.019,57.1351,47400.0
2011-06-13 14:00:00,78.74,78.86,78.7,78.82,26900.0,57.1279,57.2149,57.0988,57.1859,26900.0
2011-06-13 14:10:00,78.8,78.83,78.7,78.78,26200.0,57.1714,57.1932,57.0988,57.1569,26200.0
2011-06-13 14:20:00,78.77,78.85,78.73,78.73,16100.0,57.1496,57.2077,57.1206,57.1206,16100.0
2011-06-13 14:30:00,78.74,78.76,78.67,78.71,21600.0,57.1279,57.1424,57.0771,57.1061,21600.0
2011-06-13 14:40:00,78.7,78.8,78.65,78.8,19300.0,57.0988,57.1714,57.0626,57.1714,19300.0
2011-06-13 14:50:00,78.8,78.8,78.61,78.61,19800.0,57.1714,57.1714,57.0335,57.0335,19800.0
2011-06-13 15:00:00,78.6,78.72,78.55,78.61,23800.0,57.0263,57.1133,56.99,57.0335,23800.0
2011-06-13 15:10:00,78.61,78.62,78.51,78.6,42000.0,57.0335,57.0408,56.961,57.0263,42000.0
2011-06-13 15:20:00,78.61,78.68,78.58,78.66,22300.0,57.0335,57.0843,57.0118,57.0698,22300.0
2011-06-13 15:30:00,78.65,78.65,78.44,78.44,52800.0,57.0626,57.0626,56.9102,56.9102,52800.0
2011-06-13 15:40:00,78.43,78.55,78.4,78.49,66400.0,56.9029,56.99,56.8812,56.9465,66400.0
2011-06-13 15:50:00,78.48,78.54,78.4,78.45,105300.0,56.9392,56.9828,56.8812,56.9175,105300.0
2011-06-14 09:30:00,79.14,79.14,78.8,78.86,94100.0,57.4181,57.4181,57.1714,57.2149,94100.0
2011-06-14 09:40:00,78.88,79.13,78.83,78.96,54300.0,57.2294,57.4108,57.1932,57.2875,54300.0
2011-06-14 09:50:00,78.98,79.12,78.98,79.1,31300.0,57.302,57.4036,57.302,57.389,31300.0
2011-06-14 10:00:00,79.09,79.17,79.07,79.11,22700.0,57.3818,57.4398,57.3673,57.3963,22700.0
2011-06-14 10:10:00,79.12,79.15,79.01,79.1,19700.0,57.4036,57.4253,57.3238,57.389,19700.0
2011-06-14 10:20:00,79.11,79.19,79.08,79.19,21400.0,57.3963,57.4543,57.3745,57.4543,21400.0
2011-06-14 10:30:00,79.2,79.37,79.18,79.37,25500.0,57.4616,57.5849,57.4471,57.5849,25500.0
2011-06-14 10:40:00,79.38,79.42,79.31,79.31,38800.0,57.5922,57.6212,57.5414,57.5414,38800.0
2011-06-14 10:50:00,79.3,79.3,79.13,79.16,23200.0,57.5342,57.5342,57.4108,57.4326,23200.0
2011-06-14 11:00:00,79.16,79.2,79.13,79.2,19700.0,57.4326,57.4616,57.4108,57.4616,19700.0
2011-06-14 11:10:00,79.2,79.23,79.1,79.1,23400.0,57.4616,57.4834,57.389,57.389,23400.0
2011-06-14 11:20:00,79.1,79.25,79.05,79.05,24700.0,57.389,57.4979,57.3528,57.3528,24700.0
2011-06-14 11:30:00,79.04,79.18,79.0,79.12,25200.0,57.3455,57.4471,57.3165,57.4036,25200.0
2011-06-14 11:40:00,79.12,79.15,79.09,79.11,13600.0,57.4036,57.4253,57.3818,57.3963,13600.0
2011-06-14 11:50:00,79.1,79.19,79.09,79.15,26200.0,57.389,57.4543,57.3818,57.4253,26200.0
2011-06-14 12:00:00,79.15,79.28,79.12,79.27,17300.0,57.4253,57.5196,57.4036,57.5124,17300.0
2011-06-14 12:10:00,79.26,79.26,79.12,79.14,18300.0,57.5051,57.5051,57.4036,57.4181,18300.0
2011-06-14 12:20:00,79.14,79.15,79.12,79.15,17600.0,57.4181,57.4253,57.4036,57.4253,17600.0
2011-06-14 12:30:00,79.15,79.2,79.12,79.18,24500.0,57.4253,57.4616,57.4036,57.4471,24500.0
2011-06-14 12:40:00,79.18,79.2,79.16,79.19,7400.0,57.4471,57.4616,57.4326,57.4543,7400.0
2011-06-14 12:50:00,79.19,79.24,79.17,79.21,15700.0,57.4543,57.4906,57.4398,57.4689,15700.0
2011-06-14 13:00:00,79.23,79.23,79.13,79.16,13700.0,57.4834,57.4834,57.4108,57.4326,13700.0
2011-06-14 13:10:00,79.17,79.2,79.15,79.17,15900.0,57.4398,57.4616,57.4253,57.4398,15900.0
2011-06-14 13:20:00,79.17,79.22,79.15,79.15,13800.0,57.4398,57.4761,57.4253,57.4253,13800.0
2011-06-14 13:30:00,79.15,79.36,79.13,79.28,40600.0,57.4253,57.5777,57.4108,57.5196,40600.0
2011-06-14 13:40:00,79.27,79.27,79.15,79.17,24900.0,57.5124,57.5124,57.4253,57.4398,24900.0
2011-06-14 13:50:00,79.19,79.27,79.17,79.24,15900.0,57.4543,57.5124,57.4398,57.4906,15900.0
2011-06-14 14:00:00,79.26,79.26,79.17,79.23,20200.0,57.5051,57.5051,57.4398,57.4834,20200.0
2011-06-14 14:10:00,79.23,79.27,79.16,79.18,14900.0,57.4834,57.5124,57.4326,57.4471,14900.0
2011-06-14 14:20:00,79.18,79.25,79.18,79.22,20000.0,57.4471,57.4979,57.4471,57.4761,20000.0
2011-06-14 14:30:00,79.21,79.27,79.18,79.19,23100.0,57.4689,57.5124,57.4471,57.4543,23100.0
2011-06-14 14:40:00,79.19,79.25,79.17,79.17,30900.0,57.4543,57.4979,57.4398,57.4398,30900.0
2011-06-14 14:50:00,79.17,79.2,79.11,79.16,22000.0,57.4398,57.4616,57.3963,57.4326,22000.0
2011-06-14 15:00:00,79.16,79.19,79.15,79.17,44200.0,57.4326,57.4543,57.4253,57.4398,44200.0
2011-06-14 15:10:00,79.18,79.28,79.17,79.26,41100.0,57.4471,57.5196,57.4398,57.5051,41100.0
2011-06-14 15:20:00,79.26,79.26,79.14,79.17,26600.0,57.5051,57.5051,57.4181,57.4398,26600.0
2011-06-14 15:30:00,79.18,79.3,79.17,79.29,49900.0,57.4471,57.5342,57.4398,57.5269,49900.0
2011-06-14 15:40:00,79.29,79.31,79.22,79.3,121200.0,57.5269,57.5414,57.4761,57.5342,121200.0
2011-06-14 15:50:00,79.28,79.31,79.21,79.21,221600.0,57.5196,57.5414,57.4689,57.4689,221600.0
2011-06-15 09:30:00,78.55,78.78,78.5,78.74,84900.0,56.99,57.1569,56.9537,57.1279,84900.0
2011-06-15 09:40:00,78.75,78.93,78.66,78.75,75700.0,57.1351,57.2657,57.0698,57.1351,75700.0
2011-06-15 09:50:00,78.74,78.89,78.71,78.72,33400.0,57.1279,57.2367,57.1061,57.1133,33400.0
2011-06-15 10:00:00,78.73,78.96,78.66,78.92,25900.0,57.1206,57.2875,57.0698,57.2585,25900.0
2011-06-15 10:10:00,78.93,78.94,78.69,78.71,17700.0,57.2657,57.273,57.0916,57.1061,17700.0
2011-06-15 10:20:00,78.72,78.72,78.55,78.55,22500.0,57.1133,57.1133,56.99,56.99,22500.0
2011-06-15 10:30:00,78.56,78.79,78.51,78.78,60000.0,56.9973,57.1641,56.961,57.1569,60000.0
2011-06-15 10:40:00,78.76,78.83,78.65,78.73,28500.0,57.1424,57.1932,57.0626,57.1206,28500.0
2011-06-15 10:50:00,78.74,78.84,78.66,78.7,32200.0,57.1279,57.2004,57.0698,57.0988,32200.0
2011-06-15 11:00:00,78.7,78.83,78.63,78.75,22400.0,57.0988,57.1932,57.0481,57.1351,22400.0
2011-06-15 11:10:00,78.74,78.77,78.62,78.77,19000.0,57.1279,57.1496,57.0408,57.1496,19000.0
2011-06-15 11:20:00,78.77,78.82,78.74,78.76,27600.0,57.1496,57.1859,57.1279,57.1424,27600.0
2011-06-15 11:30:00,78.75,78.76,78.52,78.52,35100.0,57.1351,57.1424,56.9682,56.9682,35100.0
2011-06-15 11:40:00,78.52,78.56,78.42,78.43,35000.0,56.9682,56.9973,56.8957,56.9029,35000.0
2011-06-15 11:50:00,78.42,78.47,78.28,78.29,66800.0,56.8957,56.932,56.7941,56.8014,66800.0
2011-06-15 12:00:00,78.29,78.32,78.22,78.23,33700.0,56.8014,56.8231,56.7506,56.7578,33700.0
2011-06-15 12:10:00,78.22,78.24,78.0,78.04,36100.0,56.7506,56.7651,56.591,56.62,36100.0
2011-06-15 12:20:00,78.03,78.05,77.85,77.98,50700.0,56.6127,56.6272,56.4821,56.5765,50700.0
2011-06-15 12:30:00,77.98,78.11,77.96,78.06,36600.0,56.5765,56.6708,56.5619,56.6345,36600.0
2011-06-15 12:40:00,78.07,78.1,77.98,78.05,24600.0,56.6418,56.6635,56.5765,56.6272,24600.0
2011-06-15 12:50:00,78.06,78.09,77.8,77.93,53600.0,56.6345,56.6563,56.4459,56.5402,53600.0
2011-06-15 13:00:00,77.93,77.99,77.83,77.87,30700.0,56.5402,56.5837,56.4676,56.4967,30700.0
2011-06-15 13:10:00,77.86,77.91,77.79,77.81,19700.0,56.4894,56.5257,56.4386,56.4531,19700.0
2011-06-15 13:20:00,77.81,77.93,77.75,77.88,28300.0,56.4531,56.5402,56.4096,56.5039,28300.0
2011-06-15 13:30:00,77.87,77.87,77.74,77.82,36100.0,56.4967,56.4967,56.4023,56.4604,36100.0
2011-06-15 13:40:00,77.83,77.98,77.83,77.88,18500.0,56.4676,56.5765,56.4676,56.5039,18500.0
2011-06-15 13:50:00,77.9,78.02,77.83,78.0,22600.0,56.5184,56.6055,56.4676,56.591,22600.0
2011-06-15 14:00:00,78.01,78.03,77.93,77.96,27800.0,56.5982,56.6127,56.5402,56.5619,27800.0
2011-06-15 14:10:00,77.94,78.08,77.91,77.95,29700.0,56.5474,56.649,56.5257,56.5547,29700.0
2011-06-15 14:20:00,77.95,77.99,77.86,77.9,23600.0,56.5547,56.5837,56.4894,56.5184,23600.0
2011-06-15 14:30:00,77.9,78.1,77.88,78.08,17000.0,56.5184,56.6635,56.5039,56.649,17000.0
2011-06-15 14:40:00,78.07,78.07,77.78,77.97,47100.0,56.6418,56.6418,56.4314,56.5692,47100.0
2011-06-15 14:50:00,77.95,77.95,77.81,77.91,51900.0,56.5547,56.5547,56.4531,56.5257,51900.0
2011-06-15 15:00:00,77.9,77.96,77.81,77.83,36900.0,56.5184,56.5619,56.4531,56.4676,36900.0
2011-06-15 15:10:00,77.81,77.92,77.79,77.92,41000.0,56.4531,56.5329,56.4386,56.5329,41000.0
2011-06-15 15:20:00,77.93,78.11,77.9,78.11,66100.0,56.5402,56.6708,56.5184,56.6708,66100.0
2011-06-15 15:30:00,78.12,78.13,77.94,77.95,32900.0,56.678,56.6853,56.5474,56.5547,32900.0
2011-06-15 15:40:00,77.95,78.09,77.92,78.06,78200.0,56.5547,56.6563,56.5329,56.6345,78200.0
2011-06-15 15:50:00,78.05,78.11,77.9,77.98,174800.0,56.6272,56.6708,56.5184,56.5765,174800.0
2011-06-16 09:30:00,77.88,78.36,77.75,78.27,83000.0,56.5039,56.8522,56.4096,56.7869,83000.0
2011-06-16 09:40:00,78.29,78.46,78.23,78.33,48800.0,56.8014,56.9247,56.7578,56.8304,48800.0
2011-06-16 09:50:00,78.33,78.45,78.33,78.39,38200.0,56.8304,56.9175,56.8304,56.8739,38200.0
2011-06-16 10:00:00,78.38,78.61,78.01,78.51,92000.0,56.8667,57.0335,56.5982,56.961,92000.0
2011-06-16 10:10:00,78.51,78.79,78.07,78.69,66500.0,56.961,57.1641,56.6418,57.0916,66500.0
2011-06-16 10:20:00,78.68,78.73,78.43,78.48,57400.0,57.0843,57.1206,56.9029,56.9392,57400.0
2011-06-16 10:30:00,78.48,78.56,78.38,78.56,36400.0,56.9392,56.9973,56.8667,56.9973,36400.0
2011-06-16 10:40:00,78.54,78.57,78.4,78.49,31300.0,56.9828,57.0045,56.8812,56.9465,31300.0
2011-06-16 10:50:00,78.49,78.58,78.41,78.5,42300.0,56.9465,57.0118,56.8884,56.9537,42300.0
2011-06-16 11:00:00,78.48,78.49,78.28,78.36,37500.0,56.9392,56.9465,56.7941,56.8522,37500.0
2011-06-16 11:10:00,78.32,78.58,78.3,78.58,36200.0,56.8231,57.0118,56.8086,57.0118,36200.0
2011-06-16 11:20:00,78.57,78.65,78.47,78.57,47600.0,57.0045,57.0626,56.932,57.0045,47600.0
2011-06-16 11:30:00,78.56,78.77,78.54,78.7,44700.0,56.9973,57.1496,56.9828,57.0988,44700.0
2011-06-16 11:40:00,78.72,78.79,78.61,78.72,21900.0,57.1133,57.1641,57.0335,57.1133,21900.0
2011-06-16 11:50:00,78.73,78.8,78.72,78.76,28100.0,57.1206,57.1714,57.1133,57.1424,28100.0
2011-06-16 12:00:00,78.76,78.8,78.63,78.78,53400.0,57.1424,57.1714,57.0481,57.1569,53400.0
2011-06-16 12:10:00,78.76,78.79,78.63,78.67,26400.0,57.1424,57.1641,57.0481,57.0771,26400.0
2011-06-16 12:20:00,78.68,78.83,78.67,78.78,33200.0,57.0843,57.1932,57.0771,57.1569,33200.0
2011-06-16 12:30:00,78.77,78.8,78.7,78.75,19700.0,57.1496,57.1714,57.0988,57.1351,19700.0
2011-06-16 12:40:00,78.74,78.75,78.67,78.67,21700.0,57.1279,57.1351,57.0771,57.0771,21700.0
2011-06-16 12:50:00,78.66,78.67,78.56,78.59,33500.0,57.0698,57.0771,56.9973,57.019,33500.0
2011-06-16 13:00:00,78.58,78.59,78.48,78.54,23400.0,57.0118,57.019,56.9392,56.9828,23400.0
2011-06-16 13:10:00,78.53,78.66,78.52,78.65,25600.0,56.9755,57.0698,56.9682,57.0626,25600.0
2011-06-16 13:20:00,78.66,78.68,78.62,78.65,23600.0,57.0698,57.0843,57.0408,57.0626,23600.0
2011-06-16 13:30:00,78.64,78.7,78.61,78.62,33100.0,57.0553,57.0988,57.0335,57.0408,33100.0
2011-06-16 13:40:00,78.61,78.65,78.58,78.65,35000.0,57.0335,57.0626,57.0118,57.0626,35000.0
2011-06-16 13:50:00,78.65,78.65,78.49,78.53,42400.0,57.0626,57.0626,56.9465,56.9755,42400.0
2011-06-16 14:00:00,78.52,78.64,78.48,78.63,41300.0,56.9682,57.0553,56.9392,57.0481,41300.0
2011-06-16 14:10:00,78.63,78.64,78.54,78.59,44600.0,57.0481,57.0553,56.9828,57.019,44600.0
2011-06-16 14:20:00,78.59,78.76,78.59,78.69,69800.0,57.019,57.1424,57.019,57.0916,69800.0
2011-06-16 14:30:00,78.68,78.72,78.56,78.59,49800.0,57.0843,57.1133,56.9973,57.019,49800.0
2011-06-16 14:40:00,78.59,78.64,78.45,78.45,78800.0,57.019,57.0553,56.9175,56.9175,78800.0
2011-06-16 14:50:00,78.46,78.65,78.4,78.59,59400.0,56.9247,57.0626,56.8812,57.019,59400.0
2011-06-16 15:00:00,78.59,78.7,78.57,78.69,39900.0,57.019,57.0988,57.0045,57.0916,39900.0
2011-06-16 15:10:00,78.7,78.75,78.66,78.67,29100.0,57.0988,57.1351,57.0698,57.0771,29100.0
2011-06-16 15:20:00,78.68,78.8,78.68,78.72,44800.0,57.0843,57.1714,57.0843,57.1133,44800.0
2011-06-16 15:30:00,78.7,78.91,78.65,78.83,57800.0,57.0988,57.2512,57.0626,57.1932,57800.0
2011-06-16 15:40:00,78.84,78.87,78.69,78.7,121300.0,57.2004,57.2222,57.0916,57.0988,121300.0
2011-06-16 15:50:00,78.7,78.88,78.7,78.86,283100.0,57.0988,57.2294,57.0988,57.2149,283100.0
2011-06-17 09:30:00,79.98,79.98,79.23,79.53,916600.0,58.0275,58.0275,57.4834,57.701,916600.0
2011-06-17 09:40:00,79.49,79.88,79.49,79.88,81100.0,57.672,57.955,57.672,57.955,81100.0
2011-06-17 09:50:00,79.88,80.22,79.84,80.13,143200.0,57.955,58.2016,57.9259,58.1363,143200.0
2011-06-17 10:00:00,80.13,80.55,80.13,80.3,140300.0,58.1363,58.4411,58.1363,58.2597,140300.0
2011-06-17 10:10:00,80.3,80.61,80.3,80.56,112800.0,58.2597,58.4846,58.2597,58.4483,112800.0
2011-06-17 10:20:00,80.56,80.63,80.19,80.41,93300.0,58.4483,58.4991,58.1799,58.3395,93300.0
2011-06-17 10:30:00,80.42,80.53,80.38,80.4,67600.0,58.3467,58.4265,58.3177,58.3322,67600.0
2011-06-17 10:40:00,80.4,80.52,80.36,80.51,66000.0,58.3322,58.4193,58.3032,58.412,66000.0
2011-06-17 10:50:00,80.51,80.66,80.51,80.56,94100.0,58.412,58.5209,58.412,58.4483,94100.0
2011-06-17 11:00:00,80.55,80.55,80.05,80.08,68600.0,58.4411,58.4411,58.0783,58.1001,68600.0
2011-06-17 11:10:00,80.08,80.15,80.05,80.13,53100.0,58.1001,58.1508,58.0783,58.1363,53100.0
2011-06-17 11:20:00,80.14,80.5,80.14,80.44,86900.0,58.1436,58.4048,58.1436,58.3613,86900.0
2011-06-17 11:30:00,80.43,80.45,80.31,80.34,44000.0,58.354,58.3685,58.2669,58.2887,44000.0
2011-06-17 11:40:00,80.32,80.48,80.29,80.48,40300.0,58.2742,58.3903,58.2524,58.3903,40300.0
2011-06-17 11:50:00,80.49,80.49,80.27,80.29,28600.0,58.3975,58.3975,58.2379,58.2524,28600.0
2011-06-17 12:00:00,80.28,80.32,80.19,80.2,30400.0,58.2452,58.2742,58.1799,58.1871,30400.0
2011-06-17 12:10:00,80.19,80.19,80.03,80.06,43100.0,58.1799,58.1799,58.0638,58.0856,43100.0
2011-06-17 12:20:00,80.07,80.07,79.96,79.97,48500.0,58.0928,58.0928,58.013,58.0203,48500.0
2011-06-17 12:30:00,79.97,80.0,79.87,79.91,48800.0,58.0203,58.042,57.9477,57.9767,48800.0
2011-06-17 12:40:00,79.91,79.95,79.84,79.89,38300.0,57.9767,58.0057,57.9259,57.9622,38300.0
2011-06-17 12:50:00,79.89,80.01,79.82,79.95,48400.0,57.9622,58.0493,57.9114,58.0057,48400.0
2011-06-17 13:00:00,79.95,79.96,79.75,79.9,52500.0,58.0057,58.013,57.8606,57.9695,52500.0
2011-06-17 13:10:00,79.91,79.94,79.8,79.82,20700.0,57.9767,57.9985,57.8969,57.9114,20700.0
2011-06-17 13:20:00,79.81,79.86,79.73,79.8,45100.0,57.9042,57.9404,57.8461,57.8969,45100.0
2011-06-17 13:30:00,79.79,79.92,79.79,79.92,55700.0,57.8897,57.984,57.8897,57.984,55700.0
2011-06-17 13:40:00,79.93,79.96,79.78,79.9,37400.0,57.9912,58.013,57.8824,57.9695,37400.0
2011-06-17 13:50:00,79.9,79.91,79.76,79.86,50300.0,57.9695,57.9767,57.8679,57.9404,50300.0
2011-06-17 14:00:00,79.85,79.93,79.81,79.84,32800.0,57.9332,57.9912,57.9042,57.9259,32800.0
2011-06-17 14:10:00,79.85,80.0,79.84,80.0,41000.0,57.9332,58.042,57.9259,58.042,41000.0
2011-06-17 14:20:00,80.01,80.32,80.01,80.32,73000.0,58.0493,58.2742,58.0493,58.2742,73000.0
2011-06-17 14:30:00,80.31,80.33,80.14,80.16,56000.0,58.2669,58.2814,58.1436,58.1581,56000.0
2011-06-17 14:40:00,80.17,80.17,79.95,79.96,54700.0,58.1654,58.1654,58.0057,58.013,54700.0
2011-06-17 14:50:00,79.96,80.05,79.95,80.03,36200.0,58.013,58.0783,58.0057,58.0638,36200.0
2011-06-17 15:00:00,80.03,80.05,79.86,79.87,47600.0,58.0638,58.0783,57.9404,57.9477,47600.0
2011-06-17 15:10:00,79.86,79.86,79.57,79.7,97800.0,57.9404,57.9404,57.73,57.8244,97800.0
2011-06-17 15:20:00,79.7,79.77,79.63,79.74,53900.0,57.8244,57.8752,57.7736,57.8534,53900.0
2011-06-17 15:30:00,79.75,79.87,79.69,79.83,89300.0,57.8606,57.9477,57.8171,57.9187,89300.0
2011-06-17 15:40:00,79.83,79.86,79.73,79.76,128700.0,57.9187,57.9404,57.8461,57.8679,128700.0
2011-06-17 15:50:00,79.76,79.8,79.47,79.63,340400.0,57.8679,57.8969,57.6575,57.7736,340400.0
2011-06-20 09:30:00,79.71,80.46,79.64,80.09,94500.0,57.8316,58.3758,57.7808,58.1073,94500.0
2011-06-20 09:40:00,80.11,80.36,80.05,80.07,59800.0,58.1218,58.3032,58.0783,58.0928,59800.0
2011-06-20 09:50:00,80.05,80.26,79.99,80.23,41700.0,58.0783,58.2307,58.0348,58.2089,41700.0
2011-06-20 10:00:00,80.23,80.26,80.1,80.17,46000.0,58.2089,58.2307,58.1146,58.1654,46000.0
2011-06-20 10:10:00,80.18,80.32,80.17,80.29,67000.0,58.1726,58.2742,58.1654,58.2524,67000.0
2011-06-20 10:20:00,80.28,80.39,80.24,80.38,71600.0,58.2452,58.325,58.2161,58.3177,71600.0
2011-06-20 10:30:00,80.4,80.69,80.39,80.68,49700.0,58.3322,58.5426,58.325,58.5354,49700.0
2011-06-20 10:40:00,80.69,80.86,80.68,80.79,48400.0,58.5426,58.666,58.5354,58.6152,48400.0
2011-06-20 10:50:00,80.77,80.81,80.65,80.67,25100.0,58.6007,58.6297,58.5136,58.5281,25100.0
2011-06-20 11:00:00,80.67,80.71,80.62,80.67,20000.0,58.5281,58.5571,58.4918,58.5281,20000.0
2011-06-20 11:10:00,80.67,80.73,80.63,80.7,30300.0,58.5281,58.5717,58.4991,58.5499,30300.0
2011-06-20 11:20:00,80.69,80.8,80.67,80.75,24900.0,58.5426,58.6224,58.5281,58.5862,24900.0
2011-06-20 11:30:00,80.72,80.8,80.68,80.74,18000.0,58.5644,58.6224,58.5354,58.5789,18000.0
2011-06-20 11:40:00,80.73,80.82,80.69,80.78,42500.0,58.5717,58.637,58.5426,58.6079,42500.0
2011-06-20 11:50:00,80.78,80.83,80.73,80.77,35700.0,58.6079,58.6442,58.5717,58.6007,35700.0
2011-06-20 12:00:00,80.78,80.85,80.72,80.76,29400.0,58.6079,58.6587,58.5644,58.5934,29400.0
2011-06-20 12:10:00,80.77,80.89,80.77,80.87,17000.0,58.6007,58.6877,58.6007,58.6732,17000.0
2011-06-20 12:20:00,80.87,80.94,80.79,80.91,30200.0,58.6732,58.724,58.6152,58.7022,30200.0
2011-06-20 12:30:00,80.92,80.94,80.84,80.92,26300.0,58.7095,58.724,58.6515,58.7095,26300.0
2011-06-20 12:40:00,80.91,81.04,80.91,80.94,89100.0,58.7022,58.7966,58.7022,58.724,89100.0
2011-06-20 12:50:00,80.93,81.05,80.92,80.98,42300.0,58.7168,58.8038,58.7095,58.753,42300.0
2011-06-20 13:00:00,80.99,81.04,80.86,80.94,30200.0,58.7603,58.7966,58.666,58.724,30200.0
2011-06-20 13:10:00,80.93,80.96,80.85,80.92,22200.0,58.7168,58.7385,58.6587,58.7095,22200.0
2011-06-20 13:20:00,80.93,80.94,80.88,80.9,18300.0,58.7168,58.724,58.6805,58.695,18300.0
2011-06-20 13:30:00,80.9,81.0,80.9,80.9,14700.0,58.695,58.7675,58.695,58.695,14700.0
2011-06-20 13:40:00,80.91,80.95,80.88,80.9,32300.0,58.7022,58.7313,58.6805,58.695,32300.0
2011-06-20 13:50:00,80.9,80.95,80.88,80.92,30700.0,58.695,58.7313,58.6805,58.7095,30700.0
2011-06-20 14:00:00,80.93,80.98,80.88,80.91,31500.0,58.7168,58.753,58.6805,58.7022,31500.0
2011-06-20 14:10:00,80.9,80.93,80.88,80.89,68900.0,58.695,58.7168,58.6805,58.6877,68900.0
2011-06-20 14:20:00,80.89,81.0,80.86,81.0,57700.0,58.6877,58.7675,58.666,58.7675,57700.0
2011-06-20 14:30:00,80.99,81.09,80.99,81.06,50800.0,58.7603,58.8328,58.7603,58.8111,50800.0
2011-06-20 14:40:00,81.05,81.15,81.05,81.11,47200.0,58.8038,58.8764,58.8038,58.8474,47200.0
2011-06-20 14:50:00,81.12,81.16,81.05,81.12,55200.0,58.8546,58.8836,58.8038,58.8546,55200.0
2011-06-20 15:00:00,81.11,81.11,80.95,81.0,66200.0,58.8474,58.8474,58.7313,58.7675,66200.0
2011-06-20 15:10:00,81.0,81.04,80.89,80.99,68500.0,58.7675,58.7966,58.6877,58.7603,68500.0
2011-06-20 15:20:00,80.98,81.06,80.91,81.03,65500.0,58.753,58.8111,58.7022,58.7893,65500.0
2011-06-20 15:30:00,81.03,81.23,81.0,81.17,135700.0,58.7893,58.9344,58.7675,58.8909,135700.0
2011-06-20 15:40:00,81.17,81.3,81.14,81.22,132700.0,58.8909,58.9852,58.8691,58.9272,132700.0
2011-06-20 15:50:00,81.22,81.27,81.08,81.27,201200.0,58.9272,58.9634,58.8256,58.9634,201200.0
2011-06-21 09:30:00,81.39,81.43,80.54,80.67,118500.0,59.0505,59.0795,58.4338,58.5281,118500.0
2011-06-21 09:40:00,80.67,80.99,80.67,80.87,57300.0,58.5281,58.7603,58.5281,58.6732,57300.0
2011-06-21 09:50:00,80.86,81.06,80.79,81.04,60500.0,58.666,58.8111,58.6152,58.7966,60500.0
2011-06-21 10:00:00,81.04,81.12,80.98,81.01,60400.0,58.7966,58.8546,58.753,58.7748,60400.0
2011-06-21 10:10:00,81.01,81.12,80.86,81.11,43200.0,58.7748,58.8546,58.666,58.8474,43200.0
2011-06-21 10:20:00,81.1,81.23,81.07,81.22,42000.0,58.8401,58.9344,58.8183,58.9272,42000.0
2011-06-21 10:30:00,81.23,81.3,81.18,81.27,40200.0,58.9344,58.9852,58.8981,58.9634,40200.0
2011-06-21 10:40:00,81.29,81.34,81.15,81.18,39900.0,58.9779,59.0142,58.8764,58.8981,39900.0
2011-06-21 10:50:00,81.18,81.23,81.15,81.22,29200.0,58.8981,58.9344,58.8764,58.9272,29200.0
2011-06-21 11:00:00,81.22,81.23,81.02,81.04,33500.0,58.9272,58.9344,58.7821,58.7966,33500.0
2011-06-21 11:10:00,81.05,81.23,81.05,81.17,45000.0,58.8038,58.9344,58.8038,58.8909,45000.0
2011-06-21 11:20:00,81.17,81.28,81.16,81.23,51900.0,58.8909,58.9707,58.8836,58.9344,51900.0
2011-06-21 11:30:00,81.24,81.27,81.17,81.25,65300.0,58.9417,58.9634,58.8909,58.9489,65300.0
2011-06-21 11:40:00,81.23,81.26,81.19,81.19,35200.0,58.9344,58.9562,58.9054,58.9054,35200.0
2011-06-21 11:50:00,81.16,81.19,81.06,81.16,45300.0,58.8836,58.9054,58.8111,58.8836,45300.0
2011-06-21 12:00:00,81.16,81.25,81.16,81.25,29700.0,58.8836,58.9489,58.8836,58.9489,29700.0
2011-06-21 12:10:00,81.25,81.26,81.22,81.24,23200.0,58.9489,58.9562,58.9272,58.9417,23200.0
2011-06-21 12:20:00,81.25,81.26,81.2,81.22,23500.0,58.9489,58.9562,58.9127,58.9272,23500.0
2011-06-21 12:30:00,81.24,81.27,81.14,81.18,26300.0,58.9417,58.9634,58.8691,58.8981,26300.0
2011-06-21 12:40:00,81.18,81.25,81.17,81.23,30100.0,58.8981,58.9489,58.8909,58.9344,30100.0
2011-06-21 12:50:00,81.25,81.33,81.21,81.24,38900.0,58.9489,59.007,58.9199,58.9417,38900.0
2011-06-21 13:00:00,81.25,81.28,81.18,81.18,38500.0,58.9489,58.9707,58.8981,58.8981,38500.0
2011-06-21 13:10:00,81.19,81.26,81.18,81.2,28300.0,58.9054,58.9562,58.8981,58.9127,28300.0
2011-06-21 13:20:00,81.19,81.27,81.17,81.17,27400.0,58.9054,58.9634,58.8909,58.8909,27400.0
2011-06-21 13:30:00,81.17,81.22,81.13,81.17,39100.0,58.8909,58.9272,58.8619,58.8909,39100.0
2011-06-21 13:40:00,81.17,81.2,81.12,81.16,22200.0,58.8909,58.9127,58.8546,58.8836,22200.0
2011-06-21 13:50:00,81.17,81.19,81.14,81.16,19900.0,58.8909,58.9054,58.8691,58.8836,19900.0
2011-06-21 14:00:00,81.17,81.24,81.13,81.24,28000.0,58.8909,58.9417,58.8619,58.9417,28000.0
2011-06-21 14:10:00,81.23,81.34,81.23,81.3,32800.0,58.9344,59.0142,58.9344,58.9852,32800.0
2011-06-21 14:20:00,81.29,81.3,81.26,81.27,33900.0,58.9779,58.9852,58.9562,58.9634,33900.0
2011-06-21 14:30:00,81.27,81.38,81.26,81.38,48700.0,58.9634,59.0432,58.9562,59.0432,48700.0
2011-06-21 14:40:00,81.38,81.44,81.3,81.39,99600.0,59.0432,59.0868,58.9852,59.0505,99600.0
2011-06-21 14:50:00,81.39,81.43,81.36,81.39,52500.0,59.0505,59.0795,59.0287,59.0505,52500.0
2011-06-21 15:00:00,81.39,81.43,81.26,81.4,68900.0,59.0505,59.0795,58.9562,59.0578,68900.0
2011-06-21 15:10:00,81.4,81.44,81.38,81.42,43900.0,59.0578,59.0868,59.0432,59.0723,43900.0
2011-06-21 15:20:00,81.42,81.42,81.37,81.38,30300.0,59.0723,59.0723,59.036,59.0432,30300.0
2011-06-21 15:30:00,81.38,81.4,81.29,81.34,55000.0,59.0432,59.0578,58.9779,59.0142,55000.0
2011-06-21 15:40:00,81.34,81.35,81.19,81.2,155100.0,59.0142,59.0215,58.9054,58.9127,155100.0
2011-06-21 15:50:00,81.22,81.39,81.22,81.39,200300.0,58.9272,59.0505,58.9272,59.0505,200300.0
2011-06-22 09:30:00,81.1,81.36,81.1,81.12,56500.0,58.8401,59.0287,58.8401,58.8546,56500.0
2011-06-22 09:40:00,81.13,81.31,81.11,81.21,45900.0,58.8619,58.9925,58.8474,58.9199,45900.0
2011-06-22 09:50:00,81.23,81.24,81.01,81.04,33200.0,58.9344,58.9417,58.7748,58.7966,33200.0
2011-06-22 10:00:00,81.01,81.13,81.01,81.1,25700.0,58.7748,58.8619,58.7748,58.8401,25700.0
2011-06-22 10:10:00,81.1,81.13,80.98,81.08,62500.0,58.8401,58.8619,58.753,58.8256,62500.0
2011-06-22 10:20:00,81.08,81.28,81.06,81.28,27300.0,58.8256,58.9707,58.8111,58.9707,27300.0
2011-06-22 10:30:00,81.27,81.3,81.18,81.25,42400.0,58.9634,58.9852,58.8981,58.9489,42400.0
2011-06-22 10:40:00,81.25,81.29,81.14,81.15,24500.0,58.9489,58.9779,58.8691,58.8764,24500.0
2011-06-22 10:50:00,81.14,81.23,81.14,81.19,116800.0,58.8691,58.9344,58.8691,58.9054,116800.0
2011-06-22 11:00:00,81.17,81.2,81.13,81.17,79800.0,58.8909,58.9127,58.8619,58.8909,79800.0
2011-06-22 11:10:00,81.17,81.22,81.13,81.17,29200.0,58.8909,58.9272,58.8619,58.8909,29200.0
2011-06-22 11:20:00,81.16,81.18,81.12,81.16,37300.0,58.8836,58.8981,58.8546,58.8836,37300.0
2011-06-22 11:30:00,81.18,81.18,81.06,81.07,29300.0,58.8981,58.8981,58.8111,58.8183,29300.0
2011-06-22 11:40:00,81.06,81.06,80.93,81.05,56500.0,58.8111,58.8111,58.7168,58.8038,56500.0
2011-06-22 11:50:00,81.05,81.05,81.01,81.01,16000.0,58.8038,58.8038,58.7748,58.7748,16000.0
2011-06-22 12:00:00,81.01,81.01,80.93,81.0,16200.0,58.7748,58.7748,58.7168,58.7675,16200.0
2011-06-22 12:10:00,81.0,81.04,80.97,80.98,16500.0,58.7675,58.7966,58.7458,58.753,16500.0
2011-06-22 12:20:00,80.99,81.01,80.88,80.97,15600.0,58.7603,58.7748,58.6805,58.7458,15600.0
2011-06-22 12:30:00,80.95,80.98,80.8,80.85,22100.0,58.7313,58.753,58.6224,58.6587,22100.0
2011-06-22 12:40:00,80.83,80.95,80.81,80.91,17500.0,58.6442,58.7313,58.6297,58.7022,17500.0
2011-06-22 12:50:00,80.91,80.96,80.9,80.93,10800.0,58.7022,58.7385,58.695,58.7168,10800.0
2011-06-22 13:00:00,80.94,80.98,80.9,80.97,13900.0,58.724,58.753,58.695,58.7458,13900.0
2011-06-22 13:10:00,80.98,81.01,80.95,80.97,10200.0,58.753,58.7748,58.7313,58.7458,10200.0
2011-06-22 13:20:00,80.97,81.03,80.96,81.0,19600.0,58.7458,58.7893,58.7385,58.7675,19600.0
2011-06-22 13:30:00,81.0,81.0,80.95,80.99,60400.0,58.7675,58.7675,58.7313,58.7603,60400.0
2011-06-22 13:40:00,80.99,81.01,80.96,81.01,9900.0,58.7603,58.7748,58.7385,58.7748,9900.0
2011-06-22 13:50:00,80.99,81.0,80.96,80.97,14000.0,58.7603,58.7675,58.7385,58.7458,14000.0
2011-06-22 14:00:00,80.97,81.04,80.84,81.02,49400.0,58.7458,58.7966,58.6515,58.7821,49400.0
2011-06-22 14:10:00,81.01,81.04,80.95,80.96,16000.0,58.7748,58.7966,58.7313,58.7385,16000.0
2011-06-22 14:20:00,80.96,81.03,80.89,80.89,31900.0,58.7385,58.7893,58.6877,58.6877,31900.0
2011-06-22 14:30:00,80.89,80.93,80.81,80.83,20700.0,58.6877,58.7168,58.6297,58.6442,20700.0
2011-06-22 14:40:00,80.84,80.92,80.8,80.9,23800.0,58.6515,58.7095,58.6224,58.695,23800.0
2011-06-22 14:50:00,80.89,80.9,80.69,80.74,37500.0,58.6877,58.695,58.5426,58.5789,37500.0
2011-06-22 15:00:00,80.74,80.85,80.72,80.84,19200.0,58.5789,58.6587,58.5644,58.6515,19200.0
2011-06-22 15:10:00,80.83,80.86,80.72,80.77,24800.0,58.6442,58.666,58.5644,58.6007,24800.0
2011-06-22 15:20:00,80.78,80.85,80.74,80.8,39800.0,58.6079,58.6587,58.5789,58.6224,39800.0
2011-06-22 15:30:00,80.82,80.82,80.66,80.69,50200.0,58.637,58.637,58.5209,58.5426,50200.0
2011-06-22 15:40:00,80.7,80.73,80.59,80.63,67600.0,58.5499,58.5717,58.4701,58.4991,67600.0
2011-06-22 15:50:00,80.62,80.67,80.5,80.51,122400.0,58.4918,58.5281,58.4048,58.412,122400.0
2011-06-23 09:30:00,79.75,80.26,79.55,80.18,127700.0,57.8606,58.2307,57.7155,58.1726,127700.0
2011-06-23 09:40:00,80.17,80.43,80.08,80.25,81700.0,58.1654,58.354,58.1001,58.2234,81700.0
2011-06-23 09:50:00,80.23,80.25,79.95,80.15,53300.0,58.2089,58.2234,58.0057,58.1508,53300.0
2011-06-23 10:00:00,80.14,80.26,80.05,80.09,52900.0,58.1436,58.2307,58.0783,58.1073,52900.0
2011-06-23 10:10:00,80.08,80.13,79.79,79.81,55700.0,58.1001,58.1363,57.8897,57.9042,55700.0
2011-06-23 10:20:00,79.79,79.86,79.48,79.67,96400.0,57.8897,57.9404,57.6647,57.8026,96400.0
2011-06-23 10:30:00,79.67,79.75,79.58,79.72,52200.0,57.8026,57.8606,57.7373,57.8389,52200.0
2011-06-23 10:40:00,79.72,79.76,79.34,79.43,64000.0,57.8389,57.8679,57.5632,57.6285,64000.0
2011-06-23 10:50:00,79.44,79.62,79.32,79.59,40500.0,57.6357,57.7663,57.5487,57.7446,40500.0
2011-06-23 11:00:00,79.59,79.65,79.45,79.57,29800.0,57.7446,57.7881,57.643,57.73,29800.0
2011-06-23 11:10:00,79.56,79.56,79.32,79.4,40500.0,57.7228,57.7228,57.5487,57.6067,40500.0
2011-06-23 11:20:00,79.44,79.52,79.32,79.5,33800.0,57.6357,57.6938,57.5487,57.6793,33800.0
2011-06-23 11:30:00,79.44,79.61,79.43,79.51,35200.0,57.6357,57.7591,57.6285,57.6865,35200.0
2011-06-23 11:40:00,79.51,79.55,79.41,79.45,20800.0,57.6865,57.7155,57.614,57.643,20800.0
2011-06-23 11:50:00,79.43,79.55,79.34,79.5,24000.0,57.6285,57.7155,57.5632,57.6793,24000.0
2011-06-23 12:00:00,79.51,79.71,79.51,79.66,32100.0,57.6865,57.8316,57.6865,57.7953,32100.0
2011-06-23 12:10:00,79.66,79.73,79.49,79.51,20700.0,57.7953,57.8461,57.672,57.6865,20700.0
2011-06-23 12:20:00,79.54,79.62,79.5,79.56,36600.0,57.7083,57.7663,57.6793,57.7228,36600.0
2011-06-23 12:30:00,79.56,79.59,79.53,79.58,17300.0,57.7228,57.7446,57.701,57.7373,17300.0
2011-06-23 12:40:00,79.59,79.68,79.55,79.67,11900.0,57.7446,57.8099,57.7155,57.8026,11900.0
2011-06-23 12:50:00,79.66,79.7,79.62,79.64,24500.0,57.7953,57.8244,57.7663,57.7808,24500.0
2011-06-23 13:00:00,79.66,79.74,79.6,79.71,24300.0,57.7953,57.8534,57.7518,57.8316,24300.0
2011-06-23 13:10:00,79.72,79.81,79.64,79.66,28900.0,57.8389,57.9042,57.7808,57.7953,28900.0
2011-06-23 13:20:00,79.67,79.77,79.65,79.74,38400.0,57.8026,57.8752,57.7881,57.8534,38400.0
2011-06-23 13:30:00,79.75,79.92,79.74,79.87,34000.0,57.8606,57.984,57.8534,57.9477,34000.0
2011-06-23 13:40:00,79.86,79.93,79.81,79.88,23600.0,57.9404,57.9912,57.9042,57.955,23600.0
2011-06-23 13:50:00,79.89,79.89,79.77,79.89,28600.0,57.9622,57.9622,57.8752,57.9622,28600.0
2011-06-23 14:00:00,79.89,79.92,79.73,79.79,69800.0,57.9622,57.984,57.8461,57.8897,69800.0
2011-06-23 14:10:00,79.8,79.85,79.7,79.79,32300.0,57.8969,57.9332,57.8244,57.8897,32300.0
2011-06-23 14:20:00,79.79,79.88,79.76,79.83,28300.0,57.8897,57.955,57.8679,57.9187,28300.0
2011-06-23 14:30:00,79.84,79.9,79.78,79.79,54500.0,57.9259,57.9695,57.8824,57.8897,54500.0
2011-06-23 14:40:00,79.77,79.86,79.69,79.73,26200.0,57.8752,57.9404,57.8171,57.8461,26200.0
2011-06-23 14:50:00,79.72,80.21,79.7,80.18,42000.0,57.8389,58.1944,57.8244,58.1726,42000.0
2011-06-23 15:00:00,80.2,80.23,79.95,80.11,129900.0,58.1871,58.2089,58.0057,58.1218,129900.0
2011-06-23 15:10:00,80.1,80.39,80.1,80.3,85700.0,58.1146,58.325,58.1146,58.2597,85700.0
2011-06-23 15:20:00,80.28,80.33,80.19,80.25,74300.0,58.2452,58.2814,58.1799,58.2234,74300.0
2011-06-23 15:30:00,80.25,80.34,80.05,80.16,132200.0,58.2234,58.2887,58.0783,58.1581,132200.0
2011-06-23 15:40:00,80.14,80.36,80.1,80.36,96700.0,58.1436,58.3032,58.1146,58.3032,96700.0
2011-06-23 15:50:00,80.37,80.59,80.36,80.39,253400.0,58.3105,58.4701,58.3032,58.325,253400.0
2011-06-24 09:30:00,81.13,81.13,80.18,80.63,146800.0,58.8619,58.8619,58.1726,58.4991,146800.0
2011-06-24 09:40:00,80.65,80.74,80.46,80.65,77600.0,58.5136,58.5789,58.3758,58.5136,77600.0
2011-06-24 09:50:00,80.65,80.65,80.33,80.38,46400.0,58.5136,58.5136,58.2814,58.3177,46400.0
2011-06-24 10:00:00,80.4,80.59,80.39,80.47,52400.0,58.3322,58.4701,58.325,58.383,52400.0
2011-06-24 10:10:00,80.45,80.51,80.01,80.09,47100.0,58.3685,58.412,58.0493,58.1073,47100.0
2011-06-24 10:20:00,80.06,80.11,79.91,80.0,24500.0,58.0856,58.1218,57.9767,58.042,24500.0
2011-06-24 10:30:00,80.0,80.31,79.91,80.25,47600.0,58.042,58.2669,57.9767,58.2234,47600.0
2011-06-24 10:40:00,80.23,80.29,79.98,80.07,38000.0,58.2089,58.2524,58.0275,58.0928,38000.0
2011-06-24 10:50:00,80.05,80.13,79.96,80.06,29300.0,58.0783,58.1363,58.013,58.0856,29300.0
2011-06-24 11:00:00,80.07,80.21,80.02,80.19,25500.0,58.0928,58.1944,58.0565,58.1799,25500.0
2011-06-24 11:10:00,80.18,80.3,80.04,80.29,29800.0,58.1726,58.2597,58.071,58.2524,29800.0
2011-06-24 11:20:00,80.3,80.33,80.1,80.24,28900.0,58.2597,58.2814,58.1146,58.2161,28900.0
2011-06-24 11:30:00,80.27,80.27,80.07,80.07,39900.0,58.2379,58.2379,58.0928,58.0928,39900.0
2011-06-24 11:40:00,80.08,80.34,80.07,80.31,25700.0,58.1001,58.2887,58.0928,58.2669,25700.0
2011-06-24 11:50:00,80.33,80.33,80.19,80.28,14400.0,58.2814,58.2814,58.1799,58.2452,14400.0
2011-06-24 12:00:00,80.31,80.31,80.09,80.12,20300.0,58.2669,58.2669,58.1073,58.1291,20300.0
2011-06-24 12:10:00,80.12,80.13,80.04,80.1,18500.0,58.1291,58.1363,58.071,58.1146,18500.0
2011-06-24 12:20:00,80.1,80.14,79.99,80.09,37700.0,58.1146,58.1436,58.0348,58.1073,37700.0
2011-06-24 12:30:00,80.08,80.15,80.03,80.06,7000.0,58.1001,58.1508,58.0638,58.0856,7000.0
2011-06-24 12:40:00,80.07,80.07,79.85,79.87,25000.0,58.0928,58.0928,57.9332,57.9477,25000.0
2011-06-24 12:50:00,79.85,79.9,79.73,79.83,29900.0,57.9332,57.9695,57.8461,57.9187,29900.0
2011-06-24 13:00:00,79.86,79.87,79.65,79.71,28100.0,57.9404,57.9477,57.7881,57.8316,28100.0
2011-06-24 13:10:00,79.7,79.72,79.62,79.65,28700.0,57.8244,57.8389,57.7663,57.7881,28700.0
2011-06-24 13:20:00,79.65,79.67,79.59,79.66,28800.0,57.7881,57.8026,57.7446,57.7953,28800.0
2011-06-24 13:30:00,79.65,79.68,79.53,79.62,43000.0,57.7881,57.8099,57.701,57.7663,43000.0
2011-06-24 13:40:00,79.64,79.69,79.57,79.67,59500.0,57.7808,57.8171,57.73,57.8026,59500.0
2011-06-24 13:50:00,79.67,79.72,79.63,79.68,17900.0,57.8026,57.8389,57.7736,57.8099,17900.0
2011-06-24 14:00:00,79.69,79.7,79.55,79.55,45100.0,57.8171,57.8244,57.7155,57.7155,45100.0
2011-06-24 14:10:00,79.56,79.58,79.51,79.57,29800.0,57.7228,57.7373,57.6865,57.73,29800.0
2011-06-24 14:20:00,79.56,79.66,79.51,79.64,26200.0,57.7228,57.7953,57.6865,57.7808,26200.0
2011-06-24 14:30:00,79.64,79.67,79.51,79.52,31400.0,57.7808,57.8026,57.6865,57.6938,31400.0
2011-06-24 14:40:00,79.52,79.67,79.5,79.61,33500.0,57.6938,57.8026,57.6793,57.7591,33500.0
2011-06-24 14:50:00,79.61,79.72,79.56,79.58,28900.0,57.7591,57.8389,57.7228,57.7373,28900.0
2011-06-24 15:00:00,79.58,79.6,79.44,79.47,47200.0,57.7373,57.7518,57.6357,57.6575,47200.0
2011-06-24 15:10:00,79.46,79.5,79.37,79.41,45900.0,57.6502,57.6793,57.5849,57.614,45900.0
2011-06-24 15:20:00,79.41,79.42,79.26,79.35,92800.0,57.614,57.6212,57.5051,57.5704,92800.0
2011-06-24 15:30:00,79.35,79.51,79.32,79.44,67200.0,57.5704,57.6865,57.5487,57.6357,67200.0
2011-06-24 15:40:00,79.44,79.49,79.26,79.3,95100.0,57.6357,57.672,57.5051,57.5342,95100.0
2011-06-24 15:50:00,79.27,79.29,79.13,79.13,337400.0,57.5124,57.5269,57.4108,57.4108,337400.0
2011-06-27 09:30:00,78.95,79.25,78.92,79.07,105700.0,57.2802,57.4979,57.2585,57.3673,105700.0
2011-06-27 09:40:00,79.06,79.4,78.92,79.31,55800.0,57.36,57.6067,57.2585,57.5414,55800.0
2011-06-27 09:50:00,79.32,79.4,79.27,79.38,37800.0,57.5487,57.6067,57.5124,57.5922,37800.0
2011-06-27 10:00:00,79.38,79.4,79.24,79.28,74900.0,57.5922,57.6067,57.4906,57.5196,74900.0
2011-06-27 10:10:00,79.26,79.3,79.18,79.24,50700.0,57.5051,57.5342,57.4471,57.4906,50700.0
2011-06-27 10:20:00,79.25,79.48,79.24,79.46,48400.0,57.4979,57.6647,57.4906,57.6502,48400.0
2011-06-27 10:30:00,79.47,79.58,79.42,79.55,46200.0,57.6575,57.7373,57.6212,57.7155,46200.0
2011-06-27 10:40:00,79.53,79.77,79.53,79.76,54600.0,57.701,57.8752,57.701,57.8679,54600.0
2011-06-27 10:50:00,79.76,79.84,79.7,79.71,29000.0,57.8679,57.9259,57.8244,57.8316,29000.0
2011-06-27 11:00:00,79.71,79.87,79.71,79.81,31900.0,57.8316,57.9477,57.8316,57.9042,31900.0
2011-06-27 11:10:00,79.81,79.88,79.7,79.72,22900.0,57.9042,57.955,57.8244,57.8389,22900.0
2011-06-27 11:20:00,79.72,79.81,79.68,79.68,37600.0,57.8389,57.9042,57.8099,57.8099,37600.0
2011-06-27 11:30:00,79.68,79.71,79.55,79.64,42600.0,57.8099,57.8316,57.7155,57.7808,42600.0
2011-06-27 11:40:00,79.62,79.7,79.57,79.68,22700.0,57.7663,57.8244,57.73,57.8099,22700.0
2011-06-27 11:50:00,79.69,79.74,79.65,79.73,30200.0,57.8171,57.8534,57.7881,57.8461,30200.0
2011-06-27 12:00:00,79.73,79.79,79.69,79.73,51800.0,57.8461,57.8897,57.8171,57.8461,51800.0
2011-06-27 12:10:00,79.72,79.74,79.53,79.55,30500.0,57.8389,57.8534,57.701,57.7155,30500.0
2011-06-27 12:20:00,79.57,79.59,79.5,79.5,59800.0,57.73,57.7446,57.6793,57.6793,59800.0
2011-06-27 12:30:00,79.49,79.5,79.41,79.45,41800.0,57.672,57.6793,57.614,57.643,41800.0
2011-06-27 12:40:00,79.46,79.55,79.46,79.54,29000.0,57.6502,57.7155,57.6502,57.7083,29000.0
2011-06-27 12:50:00,79.54,79.65,79.53,79.62,13800.0,57.7083,57.7881,57.701,57.7663,13800.0
2011-06-27 13:00:00,79.62,79.81,79.62,79.8,18800.0,57.7663,57.9042,57.7663,57.8969,18800.0
2011-06-27 13:10:00,79.79,79.88,79.79,79.87,16200.0,57.8897,57.955,57.8897,57.9477,16200.0
2011-06-27 13:20:00,79.86,79.86,79.76,79.79,29600.0,57.9404,57.9404,57.8679,57.8897,29600.0
2011-06-27 13:30:00,79.8,79.86,79.76,79.82,29500.0,57.8969,57.9404,57.8679,57.9114,29500.0
2011-06-27 13:40:00,79.82,79.83,79.7,79.7,38900.0,57.9114,57.9187,57.8244,57.8244,38900.0
2011-06-27 13:50:00,79.72,79.83,79.69,79.74,13200.0,57.8389,57.9187,57.8171,57.8534,13200.0
2011-06-27 14:00:00,79.75,80.01,79.75,79.99,38300.0,57.8606,58.0493,57.8606,58.0348,38300.0
2011-06-27 14:10:00,80.01,80.06,79.89,79.94,51600.0,58.0493,58.0856,57.9622,57.9985,51600.0
2011-06-27 14:20:00,79.94,80.03,79.89,79.96,25000.0,57.9985,58.0638,57.9622,58.013,25000.0
2011-06-27 14:30:00,79.99,80.02,79.95,79.95,42200.0,58.0348,58.0565,58.0057,58.0057,42200.0
2011-06-27 14:40:00,79.97,79.98,79.8,79.94,76300.0,58.0203,58.0275,57.8969,57.9985,76300.0
2011-06-27 14:50:00,79.95,79.98,79.92,79.98,19100.0,58.0057,58.0275,57.984,58.0275,19100.0
2011-06-27 15:00:00,79.98,80.01,79.92,79.93,23300.0,58.0275,58.0493,57.984,57.9912,23300.0
2011-06-27 15:10:00,79.92,80.0,79.89,79.93,31400.0,57.984,58.042,57.9622,57.9912,31400.0
2011-06-27 15:20:00,79.93,80.01,79.86,79.87,49000.0,57.9912,58.0493,57.9404,57.9477,49000.0
2011-06-27 15:30:00,79.88,79.91,79.8,79.82,39600.0,57.955,57.9767,57.8969,57.9114,39600.0
2011-06-27 15:40:00,79.83,79.89,79.77,79.83,72900.0,57.9187,57.9622,57.8752,57.9187,72900.0
2011-06-27 15:50:00,79.83,79.88,79.8,79.86,137400.0,57.9187,57.955,57.8969,57.9404,137400.0
2011-06-28 09:30:00,79.99,80.17,79.86,79.95,58200.0,58.0348,58.1654,57.9404,58.0057,58200.0
2011-06-28 09:40:00,79.93,80.02,79.86,79.91,41200.0,57.9912,58.0565,57.9404,57.9767,41200.0
2011-06-28 09:50:00,79.92,80.12,79.86,79.95,99000.0,57.984,58.1291,57.9404,58.0057,99000.0
2011-06-28 10:00:00,79.99,80.03,79.86,79.87,27700.0,58.0348,58.0638,57.9404,57.9477,27700.0
2011-06-28 10:10:00,79.88,80.01,79.88,79.95,30600.0,57.955,58.0493,57.955,58.0057,30600.0
2011-06-28 10:20:00,79.94,79.97,79.84,79.94,43300.0,57.9985,58.0203,57.9259,57.9985,43300.0
2011-06-28 10:30:00,79.95,80.1,79.89,79.95,53000.0,58.0057,58.1146,57.9622,58.0057,53000.0
2011-06-28 10:40:00,79.95,79.97,79.82,79.83,33100.0,58.0057,58.0203,57.9114,57.9187,33100.0
2011-06-28 10:50:00,79.81,79.9,79.8,79.86,31600.0,57.9042,57.9695,57.8969,57.9404,31600.0
2011-06-28 11:00:00,79.86,80.0,79.79,79.97,36200.0,57.9404,58.042,57.8897,58.0203,36200.0
2011-06-28 11:10:00,79.98,80.01,79.89,79.91,17900.0,58.0275,58.0493,57.9622,57.9767,17900.0
2011-06-28 11:20:00,79.91,80.0,79.86,79.86,18000.0,57.9767,58.042,57.9404,57.9404,18000.0
2011-06-28 11:30:00,79.87,80.0,79.87,79.88,78200.0,57.9477,58.042,57.9477,57.955,78200.0
2011-06-28 11:40:00,79.87,79.91,79.79,79.8,45200.0,57.9477,57.9767,57.8897,57.8969,45200.0
2011-06-28 11:50:00,79.81,79.82,79.73,79.77,31200.0,57.9042,57.9114,57.8461,57.8752,31200.0
2011-06-28 12:00:00,79.76,79.84,79.73,79.81,26100.0,57.8679,57.9259,57.8461,57.9042,26100.0
2011-06-28 12:10:00,79.81,79.81,79.74,79.77,33700.0,57.9042,57.9042,57.8534,57.8752,33700.0
2011-06-28 12:20:00,79.76,79.8,79.76,79.79,19700.0,57.8679,57.8969,57.8679,57.8897,19700.0
2011-06-28 12:30:00,79.79,79.95,79.76,79.93,26600.0,57.8897,58.0057,57.8679,57.9912,26600.0
2011-06-28 12:40:00,79.93,79.97,79.78,79.8,35400.0,57.9912,58.0203,57.8824,57.8969,35400.0
2011-06-28 12:50:00,79.8,79.8,79.73,79.73,28500.0,57.8969,57.8969,57.8461,57.8461,28500.0
2011-06-28 13:00:00,79.73,79.83,79.72,79.78,56400.0,57.8461,57.9187,57.8389,57.8824,56400.0
2011-06-28 13:10:00,79.79,79.85,79.78,79.84,34300.0,57.8897,57.9332,57.8824,57.9259,34300.0
2011-06-28 13:20:00,79.84,79.9,79.82,79.9,24300.0,57.9259,57.9695,57.9114,57.9695,24300.0
2011-06-28 13:30:00,79.9,79.91,79.81,79.82,49400.0,57.9695,57.9767,57.9042,57.9114,49400.0
2011-06-28 13:40:00,79.79,79.8,79.68,79.7,32300.0,57.8897,57.8969,57.8099,57.8244,32300.0
2011-06-28 13:50:00,79.7,79.73,79.63,79.7,26400.0,57.8244,57.8461,57.7736,57.8244,26400.0
2011-06-28 14:00:00,79.7,79.75,79.66,79.69,29800.0,57.8244,57.8606,57.7953,57.8171,29800.0
2011-06-28 14:10:00,79.7,79.77,79.67,79.75,29500.0,57.8244,57.8752,57.8026,57.8606,29500.0
2011-06-28 14:20:00,79.76,79.84,79.7,79.83,29200.0,57.8679,57.9259,57.8244,57.9187,29200.0
2011-06-28 14:30:00,79.83,79.93,79.79,79.92,48400.0,57.9187,57.9912,57.8897,57.984,48400.0
2011-06-28 14:40:00,79.92,79.92,79.8,79.85,33300.0,57.984,57.984,57.8969,57.9332,33300.0
2011-06-28 14:50:00,79.83,79.91,79.75,79.91,22400.0,57.9187,57.9767,57.8606,57.9767,22400.0
2011-06-28 15:00:00,79.89,79.99,79.89,79.91,45100.0,57.9622,58.0348,57.9622,57.9767,45100.0
2011-06-28 15:10:00,79.91,79.96,79.84,79.87,22300.0,57.9767,58.013,57.9259,57.9477,22300.0
2011-06-28 15:20:00,79.86,79.95,79.83,79.85,32400.0,57.9404,58.0057,57.9187,57.9332,32400.0
2011-06-28 15:30:00,79.85,79.92,79.85,79.92,39500.0,57.9332,57.984,57.9332,57.984,39500.0
2011-06-28 15:40:00,79.92,80.02,79.86,79.96,70200.0,57.984,58.0565,57.9404,58.013,70200.0
2011-06-28 15:50:00,79.96,80.0,79.95,79.99,172900.0,58.013,58.042,58.0057,58.0348,172900.0
2011-06-29 09:30:00,80.2,80.2,79.91,80.04,192000.0,58.1871,58.1871,57.9767,58.071,192000.0
2011-06-29 09:40:00,80.04,80.11,79.88,80.02,121800.0,58.071,58.1218,57.955,58.0565,121800.0
2011-06-29 09:50:00,80.02,80.14,79.97,80.05,116800.0,58.0565,58.1436,58.0203,58.0783,116800.0
2011-06-29 10:00:00,80.05,80.28,80.02,80.28,110500.0,58.0783,58.2452,58.0565,58.2452,110500.0
2011-06-29 10:10:00,80.28,80.36,80.23,80.29,65400.0,58.2452,58.3032,58.2089,58.2524,65400.0
2011-06-29 10:20:00,80.29,80.47,80.24,80.25,59900.0,58.2524,58.383,58.2161,58.2234,59900.0
2011-06-29 10:30:00,80.25,80.3,80.1,80.28,49500.0,58.2234,58.2597,58.1146,58.2452,49500.0
2011-06-29 10:40:00,80.29,80.31,80.17,80.28,36000.0,58.2524,58.2669,58.1654,58.2452,36000.0
2011-06-29 10:50:00,80.26,80.54,80.23,80.49,50700.0,58.2307,58.4338,58.2089,58.3975,50700.0
2011-06-29 11:00:00,80.49,80.61,80.35,80.57,91800.0,58.3975,58.4846,58.296,58.4556,91800.0
2011-06-29 11:10:00,80.59,80.6,80.41,80.42,34200.0,58.4701,58.4773,58.3395,58.3467,34200.0
2011-06-29 11:20:00,80.42,80.51,80.41,80.51,29000.0,58.3467,58.412,58.3395,58.412,29000.0
2011-06-29 11:30:00,80.5,80.56,80.37,80.39,36200.0,58.4048,58.4483,58.3105,58.325,36200.0
2011-06-29 11:40:00,80.38,80.62,80.36,80.61,28200.0,58.3177,58.4918,58.3032,58.4846,28200.0
2011-06-29 11:50:00,80.61,80.68,80.53,80.55,36900.0,58.4846,58.5354,58.4265,58.4411,36900.0
2011-06-29 12:00:00,80.55,80.64,80.52,80.58,36400.0,58.4411,58.5064,58.4193,58.4628,36400.0
2011-06-29 12:10:00,80.56,80.57,80.38,80.46,17800.0,58.4483,58.4556,58.3177,58.3758,17800.0
2011-06-29 12:20:00,80.46,80.53,80.43,80.48,18200.0,58.3758,58.4265,58.354,58.3903,18200.0
2011-06-29 12:30:00,80.47,80.57,80.46,80.53,19800.0,58.383,58.4556,58.3758,58.4265,19800.0
2011-06-29 12:40:00,80.53,80.53,80.44,80.44,19900.0,58.4265,58.4265,58.3613,58.3613,19900.0
2011-06-29 12:50:00,80.44,80.45,80.29,80.3,21600.0,58.3613,58.3685,58.2524,58.2597,21600.0
2011-06-29 13:00:00,80.3,80.4,80.27,80.37,24400.0,58.2597,58.3322,58.2379,58.3105,24400.0
2011-06-29 13:10:00,80.37,80.44,80.26,80.26,29500.0,58.3105,58.3613,58.2307,58.2307,29500.0
2011-06-29 13:20:00,80.28,80.37,80.2,80.34,59100.0,58.2452,58.3105,58.1871,58.2887,59100.0
2011-06-29 13:30:00,80.36,80.41,80.31,80.41,48300.0,58.3032,58.3395,58.2669,58.3395,48300.0
2011-06-29 13:40:00,80.42,80.42,80.38,80.39,27700.0,58.3467,58.3467,58.3177,58.325,27700.0
2011-06-29 13:50:00,80.4,80.42,80.25,80.29,24500.0,58.3322,58.3467,58.2234,58.2524,24500.0
2011-06-29 14:00:00,80.29,80.36,80.23,80.25,26900.0,58.2524,58.3032,58.2089,58.2234,26900.0
2011-06-29 14:10:00,80.25,80.28,80.15,80.17,23300.0,58.2234,58.2452,58.1508,58.1654,23300.0
2011-06-29 14:20:00,80.18,80.2,79.95,80.01,53100.0,58.1726,58.1871,58.0057,58.0493,53100.0
2011-06-29 14:30:00,80.02,80.12,79.98,80.02,30200.0,58.0565,58.1291,58.0275,58.0565,30200.0
2011-06-29 14:40:00,80.02,80.11,79.92,80.02,48000.0,58.0565,58.1218,57.984,58.0565,48000.0
2011-06-29 14:50:00,80.02,80.22,80.02,80.2,40100.0,58.0565,58.2016,58.0565,58.1871,40100.0
2011-06-29 15:00:00,80.22,80.29,80.18,80.23,42000.0,58.2016,58.2524,58.1726,58.2089,42000.0
2011-06-29 15:10:00,80.23,80.23,80.07,80.09,75100.0,58.2089,58.2089,58.0928,58.1073,75100.0
2011-06-29 15:20:00,80.09,80.25,80.03,80.18,79100.0,58.1073,58.2234,58.0638,58.1726,79100.0
2011-06-29 15:30:00,80.18,80.19,80.1,80.11,45700.0,58.1726,58.1799,58.1146,58.1218,45700.0
2011-06-29 15:40:00,80.11,80.15,80.03,80.06,73900.0,58.1218,58.1508,58.0638,58.0856,73900.0
2011-06-29 15:50:00,80.06,80.16,80.01,80.02,157300.0,58.0856,58.1581,58.0493,58.0565,157300.0
2011-06-30 09:30:00,80.27,80.39,79.98,80.12,56000.0,58.2379,58.325,58.0275,58.1291,56000.0
2011-06-30 09:40:00,80.14,80.71,80.1,80.61,53200.0,58.1436,58.5571,58.1146,58.4846,53200.0
2011-06-30 09:50:00,80.62,80.72,80.55,80.64,51700.0,58.4918,58.5644,58.4411,58.5064,51700.0
2011-06-30 10:00:00,80.63,80.85,80.63,80.83,49500.0,58.4991,58.6587,58.4991,58.6442,49500.0
2011-06-30 10:10:00,80.83,80.86,80.72,80.73,45900.0,58.6442,58.666,58.5644,58.5717,45900.0
2011-06-30 10:20:00,80.74,80.82,80.74,80.8,118100.0,58.5789,58.637,58.5789,58.6224,118100.0
2011-06-30 10:30:00,80.78,80.96,80.76,80.91,85900.0,58.6079,58.7385,58.5934,58.7022,85900.0
2011-06-30 10:40:00,80.91,81.02,80.79,80.83,128400.0,58.7022,58.7821,58.6152,58.6442,128400.0
2011-06-30 10:50:00,80.84,80.91,80.8,80.81,33400.0,58.6515,58.7022,58.6224,58.6297,33400.0
2011-06-30 11:00:00,80.82,80.89,80.79,80.85,30600.0,58.637,58.6877,58.6152,58.6587,30600.0
2011-06-30 11:10:00,80.87,80.96,80.85,80.87,29700.0,58.6732,58.7385,58.6587,58.6732,29700.0
2011-06-30 11:20:00,80.88,80.94,80.84,80.86,25500.0,58.6805,58.724,58.6515,58.666,25500.0
2011-06-30 11:30:00,80.86,80.93,80.8,80.86,31700.0,58.666,58.7168,58.6224,58.666,31700.0
2011-06-30 11:40:00,80.84,81.01,80.84,80.92,51300.0,58.6515,58.7748,58.6515,58.7095,51300.0
2011-06-30 11:50:00,80.93,80.98,80.76,80.91,23700.0,58.7168,58.753,58.5934,58.7022,23700.0
2011-06-30 12:00:00,80.91,80.98,80.87,80.97,16700.0,58.7022,58.753,58.6732,58.7458,16700.0
2011-06-30 12:10:00,80.98,80.98,80.77,80.77,23100.0,58.753,58.753,58.6007,58.6007,23100.0
2011-06-30 12:20:00,80.78,80.92,80.78,80.92,28000.0,58.6079,58.7095,58.6079,58.7095,28000.0
2011-06-30 12:30:00,80.92,81.01,80.9,81.0,36700.0,58.7095,58.7748,58.695,58.7675,36700.0
2011-06-30 12:40:00,81.0,81.02,80.97,80.97,47400.0,58.7675,58.7821,58.7458,58.7458,47400.0
2011-06-30 12:50:00,80.98,81.01,80.98,81.0,17600.0,58.753,58.7748,58.753,58.7675,17600.0
2011-06-30 13:00:00,81.0,81.01,80.97,81.0,35000.0,58.7675,58.7748,58.7458,58.7675,35000.0
2011-06-30 13:10:00,81.0,81.0,80.9,80.92,19600.0,58.7675,58.7675,58.695,58.7095,19600.0
2011-06-30 13:20:00,80.92,80.96,80.8,80.85,43300.0,58.7095,58.7385,58.6224,58.6587,43300.0
2011-06-30 13:30:00,80.85,80.98,80.85,80.97,22500.0,58.6587,58.753,58.6587,58.7458,22500.0
2011-06-30 13:40:00,80.98,81.04,80.96,81.02,26000.0,58.753,58.7966,58.7385,58.7821,26000.0
2011-06-30 13:50:00,81.02,81.07,80.98,81.07,23400.0,58.7821,58.8183,58.753,58.8183,23400.0
2011-06-30 14:00:00,81.07,81.1,81.05,81.09,16700.0,58.8183,58.8401,58.8038,58.8328,16700.0
2011-06-30 14:10:00,81.1,81.1,81.08,81.08,55800.0,58.8401,58.8401,58.8256,58.8256,55800.0
2011-06-30 14:20:00,81.09,81.19,81.09,81.17,47900.0,58.8328,58.9054,58.8328,58.8909,47900.0
2011-06-30 14:30:00,81.18,81.2,81.14,81.15,50300.0,58.8981,58.9127,58.8691,58.8764,50300.0
2011-06-30 14:40:00,81.15,81.25,81.14,81.21,49500.0,58.8764,58.9489,58.8691,58.9199,49500.0
2011-06-30 14:50:00,81.2,81.29,81.2,81.25,41300.0,58.9127,58.9779,58.9127,58.9489,41300.0
2011-06-30 15:00:00,81.25,81.28,81.2,81.27,38700.0,58.9489,58.9707,58.9127,58.9634,38700.0
2011-06-30 15:10:00,81.28,81.28,81.18,81.24,56400.0,58.9707,58.9707,58.8981,58.9417,56400.0
2011-06-30 15:20:00,81.25,81.27,81.2,81.25,52200.0,58.9489,58.9634,58.9127,58.9489,52200.0
2011-06-30 15:30:00,81.25,81.3,81.22,81.24,108800.0,58.9489,58.9852,58.9272,58.9417,108800.0
2011-06-30 15:40:00,81.24,81.32,81.22,81.31,90500.0,58.9417,58.9997,58.9272,58.9925,90500.0
2011-06-30 15:50:00,81.3,81.34,81.19,81.24,247900.0,58.9852,59.0142,58.9054,58.9417,247900.0
2011-07-01 09:30:00,81.5,81.52,81.04,81.28,95100.0,59.1303,59.1448,58.7966,58.9707,95100.0
2011-07-01 09:40:00,81.27,81.39,81.18,81.35,27200.0,58.9634,59.0505,58.8981,59.0215,27200.0
2011-07-01 09:50:00,81.32,81.32,81.15,81.15,12600.0,58.9997,58.9997,58.8764,58.8764,12600.0
2011-07-01 10:00:00,81.25,81.63,81.25,81.54,118200.0,58.9489,59.2246,58.9489,59.1593,118200.0
2011-07-01 10:10:00,81.54,81.62,81.36,81.36,59100.0,59.1593,59.2174,59.0287,59.0287,59100.0
2011-07-01 10:20:00,81.35,81.51,81.34,81.43,53700.0,59.0215,59.1376,59.0142,59.0795,53700.0
2011-07-01 10:30:00,81.44,81.49,81.2,81.2,68600.0,59.0868,59.1231,58.9127,58.9127,68600.0
2011-07-01 10:40:00,81.23,81.23,81.08,81.19,68700.0,58.9344,58.9344,58.8256,58.9054,68700.0
2011-07-01 10:50:00,81.19,81.29,81.13,81.27,49900.0,58.9054,58.9779,58.8619,58.9634,49900.0
2011-07-01 11:00:00,81.27,81.32,81.23,81.27,62200.0,58.9634,58.9997,58.9344,58.9634,62200.0
2011-07-01 11:10:00,81.24,81.32,81.19,81.28,35400.0,58.9417,58.9997,58.9054,58.9707,35400.0
2011-07-01 11:20:00,81.27,81.37,81.26,81.35,44700.0,58.9634,59.036,58.9562,59.0215,44700.0
2011-07-01 11:30:00,81.35,81.41,81.3,81.3,87400.0,59.0215,59.065,58.9852,58.9852,87400.0
2011-07-01 11:40:00,81.31,81.37,81.3,81.36,26100.0,58.9925,59.036,58.9852,59.0287,26100.0
2011-07-01 11:50:00,81.36,81.4,81.29,81.31,20000.0,59.0287,59.0578,58.9779,58.9925,20000.0
2011-07-01 12:00:00,81.3,81.38,81.3,81.36,20300.0,58.9852,59.0432,58.9852,59.0287,20300.0
2011-07-01 12:10:00,81.36,81.41,81.31,81.35,25600.0,59.0287,59.065,58.9925,59.0215,25600.0
2011-07-01 12:20:00,81.35,81.41,81.33,81.4,52800.0,59.0215,59.065,59.007,59.0578,52800.0
2011-07-01 12:30:00,81.4,81.4,81.33,81.35,32300.0,59.0578,59.0578,59.007,59.0215,32300.0
2011-07-01 12:40:00,81.33,81.38,81.3,81.33,13400.0,59.007,59.0432,58.9852,59.007,13400.0
2011-07-01 12:50:00,81.29,81.37,81.23,81.35,28700.0,58.9779,59.036,58.9344,59.0215,28700.0
2011-07-01 13:00:00,81.33,81.46,81.32,81.43,43400.0,59.007,59.1013,58.9997,59.0795,43400.0
2011-07-01 13:10:00,81.43,81.5,81.4,81.5,20300.0,59.0795,59.1303,59.0578,59.1303,20300.0
2011-07-01 13:20:00,81.49,81.54,81.47,81.48,22300.0,59.1231,59.1593,59.1085,59.1158,22300.0
2011-07-01 13:30:00,81.49,81.52,81.48,81.51,28900.0,59.1231,59.1448,59.1158,59.1376,28900.0
2011-07-01 13:40:00,81.5,81.52,81.44,81.5,30400.0,59.1303,59.1448,59.0868,59.1303,30400.0
2011-07-01 13:50:00,81.49,81.51,81.48,81.5,29500.0,59.1231,59.1376,59.1158,59.1303,29500.0
2011-07-01 14:00:00,81.5,81.55,81.48,81.48,21600.0,59.1303,59.1666,59.1158,59.1158,21600.0
2011-07-01 14:10:00,81.48,81.52,81.48,81.48,22800.0,59.1158,59.1448,59.1158,59.1158,22800.0
2011-07-01 14:20:00,81.49,81.52,81.48,81.5,40300.0,59.1231,59.1448,59.1158,59.1303,40300.0
2011-07-01 14:30:00,81.51,81.58,81.49,81.56,52800.0,59.1376,59.1884,59.1231,59.1738,52800.0
2011-07-01 14:40:00,81.57,81.65,81.56,81.64,40500.0,59.1811,59.2391,59.1738,59.2319,40500.0
2011-07-01 14:50:00,81.62,81.64,81.5,81.56,54900.0,59.2174,59.2319,59.1303,59.1738,54900.0
2011-07-01 15:00:00,81.55,81.58,81.52,81.55,43000.0,59.1666,59.1884,59.1448,59.1666,43000.0
2011-07-01 15:10:00,81.56,81.64,81.49,81.5,38300.0,59.1738,59.2319,59.1231,59.1303,38300.0
2011-07-01 15:20:00,81.5,81.54,81.47,81.5,52300.0,59.1303,59.1593,59.1085,59.1303,52300.0
2011-07-01 15:30:00,81.51,81.56,81.48,81.55,75400.0,59.1376,59.1738,59.1158,59.1666,75400.0
2011-07-01 15:40:00,81.56,81.7,81.55,81.67,97700.0,59.1738,59.2754,59.1666,59.2536,97700.0
2011-07-01 15:50:00,81.67,81.7,81.48,81.53,145800.0,59.2536,59.2754,59.1158,59.1521,145800.0
2011-07-05 09:30:00,81.69,81.69,81.07,81.07,91400.0,59.2682,59.2682,58.8183,58.8183,91400.0
2011-07-05 09:40:00,81.09,81.26,80.97,81.16,56700.0,58.8328,58.9562,58.7458,58.8836,56700.0
2011-07-05 09:50:00,81.18,81.45,81.15,81.43,33100.0,58.8981,59.094,58.8764,59.0795,33100.0
2011-07-05 10:00:00,81.42,81.5,81.33,81.39,48500.0,59.0723,59.1303,59.007,59.0505,48500.0
2011-07-05 10:10:00,81.4,81.53,81.3,81.41,27400.0,59.0578,59.1521,58.9852,59.065,27400.0
2011-07-05 10:20:00,81.42,81.6,81.41,81.57,67700.0,59.0723,59.2029,59.065,59.1811,67700.0
2011-07-05 10:30:00,81.57,81.61,81.49,81.55,46900.0,59.1811,59.2101,59.1231,59.1666,46900.0
2011-07-05 10:40:00,81.55,81.66,81.52,81.52,22000.0,59.1666,59.2464,59.1448,59.1448,22000.0
2011-07-05 10:50:00,81.52,81.72,81.49,81.7,47600.0,59.1448,59.2899,59.1231,59.2754,47600.0
2011-07-05 11:00:00,81.7,81.8,81.65,81.8,41100.0,59.2754,59.348,59.2391,59.348,41100.0
2011-07-05 11:10:00,81.79,81.94,81.73,81.82,81400.0,59.3407,59.4495,59.2972,59.3625,81400.0
2011-07-05 11:20:00,81.83,81.94,81.79,81.83,56300.0,59.3697,59.4495,59.3407,59.3697,56300.0
2011-07-05 11:30:00,81.83,81.88,81.76,81.82,27800.0,59.3697,59.406,59.3189,59.3625,27800.0
2011-07-05 11:40:00,81.82,81.95,81.81,81.81,23200.0,59.3625,59.4568,59.3552,59.3552,23200.0
2011-07-05 11:50:00,81.82,81.82,81.75,81.75,9800.0,59.3625,59.3625,59.3117,59.3117,9800.0
2011-07-05 12:00:00,81.76,81.82,81.69,81.7,15300.0,59.3189,59.3625,59.2682,59.2754,15300.0
2011-07-05 12:10:00,81.69,81.73,81.65,81.66,13600.0,59.2682,59.2972,59.2391,59.2464,13600.0
2011-07-05 12:20:00,81.65,81.66,81.62,81.64,15700.0,59.2391,59.2464,59.2174,59.2319,15700.0
2011-07-05 12:30:00,81.65,81.66,81.52,81.52,33200.0,59.2391,59.2464,59.1448,59.1448,33200.0
2011-07-05 12:40:00,81.53,81.6,81.45,81.45,33700.0,59.1521,59.2029,59.094,59.094,33700.0
2011-07-05 12:50:00,81.45,81.57,81.41,81.48,32900.0,59.094,59.1811,59.065,59.1158,32900.0
2011-07-05 13:00:00,81.49,81.53,81.42,81.43,26500.0,59.1231,59.1521,59.0723,59.0795,26500.0
2011-07-05 13:10:00,81.43,81.47,81.38,81.43,18700.0,59.0795,59.1085,59.0432,59.0795,18700.0
2011-07-05 13:20:00,81.44,81.45,81.4,81.4,14200.0,59.0868,59.094,59.0578,59.0578,14200.0
2011-07-05 13:30:00,81.41,81.54,81.41,81.49,22500.0,59.065,59.1593,59.065,59.1231,22500.0
2011-07-05 13:40:00,81.49,81.68,81.48,81.67,30600.0,59.1231,59.2609,59.1158,59.2536,30600.0
2011-07-05 13:50:00,81.68,81.68,81.58,81.59,34200.0,59.2609,59.2609,59.1884,59.1956,34200.0
2011-07-05 14:00:00,81.59,81.6,81.47,81.53,63700.0,59.1956,59.2029,59.1085,59.1521,63700.0
2011-07-05 14:10:00,81.52,81.59,81.45,81.46,28400.0,59.1448,59.1956,59.094,59.1013,28400.0
2011-07-05 14:20:00,81.47,81.49,81.36,81.44,30100.0,59.1085,59.1231,59.0287,59.0868,30100.0
2011-07-05 14:30:00,81.44,81.57,81.43,81.51,49900.0,59.0868,59.1811,59.0795,59.1376,49900.0
2011-07-05 14:40:00,81.51,81.51,81.36,81.37,31600.0,59.1376,59.1376,59.0287,59.036,31600.0
2011-07-05 14:50:00,81.37,81.38,81.31,81.37,37200.0,59.036,59.0432,58.9925,59.036,37200.0
2011-07-05 15:00:00,81.37,81.43,81.31,81.43,44700.0,59.036,59.0795,58.9925,59.0795,44700.0
2011-07-05 15:10:00,81.44,81.44,81.28,81.32,54700.0,59.0868,59.0868,58.9707,58.9997,54700.0
2011-07-05 15:20:00,81.31,81.45,81.31,81.41,60200.0,58.9925,59.094,58.9925,59.065,60200.0
2011-07-05 15:30:00,81.41,81.42,81.28,81.29,46300.0,59.065,59.0723,58.9707,58.9779,46300.0
2011-07-05 15:40:00,81.29,81.29,81.15,81.2,89400.0,58.9779,58.9779,58.8764,58.9127,89400.0
2011-07-05 15:50:00,81.21,81.34,81.14,81.32,123700.0,58.9199,59.0142,58.8691,58.9997,123700.0
2011-07-06 09:30:00,81.37,82.0,81.37,81.9,68800.0,59.036,59.4931,59.036,59.4205,68800.0
2011-07-06 09:40:00,81.86,82.11,81.74,81.8,124600.0,59.3915,59.5729,59.3044,59.348,124600.0
2011-07-06 09:50:00,81.82,81.91,81.72,81.83,49500.0,59.3625,59.4278,59.2899,59.3697,49500.0
2011-07-06 10:00:00,81.8,81.9,81.69,81.9,48400.0,59.348,59.4205,59.2682,59.4205,48400.0
2011-07-06 10:10:00,81.89,81.99,81.8,81.96,45000.0,59.4133,59.4858,59.348,59.4641,45000.0
2011-07-06 10:20:00,81.96,82.17,81.94,82.15,37100.0,59.4641,59.6164,59.4495,59.6019,37100.0
2011-07-06 10:30:00,82.16,82.42,82.16,82.34,54800.0,59.6092,59.7978,59.6092,59.7398,54800.0
2011-07-06 10:40:00,82.34,82.55,82.3,82.49,73500.0,59.7398,59.8921,59.7107,59.8486,73500.0
2011-07-06 10:50:00,82.49,82.78,82.47,82.58,77600.0,59.8486,60.059,59.8341,59.9139,77600.0
2011-07-06 11:00:00,82.58,82.62,82.44,82.45,36200.0,59.9139,59.9429,59.8123,59.8196,36200.0
2011-07-06 11:10:00,82.46,82.68,82.46,82.61,40100.0,59.8268,59.9864,59.8268,59.9356,40100.0
2011-07-06 11:20:00,82.61,82.7,82.55,82.69,30100.0,59.9356,60.0009,59.8921,59.9937,30100.0
2011-07-06 11:30:00,82.7,82.82,82.64,82.71,52400.0,60.0009,60.088,59.9574,60.0082,52400.0
2011-07-06 11:40:00,82.71,82.88,82.7,82.8,40300.0,60.0082,60.1315,60.0009,60.0735,40300.0
2011-07-06 11:50:00,82.81,82.82,82.74,82.74,23300.0,60.0807,60.088,60.03,60.03,23300.0
2011-07-06 12:00:00,82.74,82.79,82.72,82.78,24500.0,60.03,60.0662,60.0154,60.059,24500.0
2011-07-06 12:10:00,82.77,82.84,82.77,82.82,18000.0,60.0517,60.1025,60.0517,60.088,18000.0
2011-07-06 12:20:00,82.81,82.86,82.72,82.76,32900.0,60.0807,60.117,60.0154,60.0445,32900.0
2011-07-06 12:30:00,82.76,82.91,82.76,82.91,23900.0,60.0445,60.1533,60.0445,60.1533,23900.0
2011-07-06 12:40:00,82.91,82.92,82.78,82.82,22000.0,60.1533,60.1606,60.059,60.088,22000.0
2011-07-06 12:50:00,82.83,82.94,82.81,82.94,20900.0,60.0953,60.1751,60.0807,60.1751,20900.0
2011-07-06 13:00:00,82.93,82.94,82.79,82.79,29100.0,60.1678,60.1751,60.0662,60.0662,29100.0
2011-07-06 13:10:00,82.8,82.8,82.75,82.75,23700.0,60.0735,60.0735,60.0372,60.0372,23700.0
2011-07-06 13:20:00,82.74,82.76,82.62,82.64,34500.0,60.03,60.0445,59.9429,59.9574,34500.0
2011-07-06 13:30:00,82.64,82.69,82.59,82.64,22100.0,59.9574,59.9937,59.9211,59.9574,22100.0
2011-07-06 13:40:00,82.63,82.77,82.61,82.71,22400.0,59.9502,60.0517,59.9356,60.0082,22400.0
2011-07-06 13:50:00,82.71,82.76,82.66,82.74,25300.0,60.0082,60.0445,59.9719,60.03,25300.0
2011-07-06 14:00:00,82.73,82.73,82.5,82.52,32800.0,60.0227,60.0227,59.8558,59.8703,32800.0
2011-07-06 14:10:00,82.52,82.53,82.41,82.47,28900.0,59.8703,59.8776,59.7905,59.8341,28900.0
2011-07-06 14:20:00,82.48,82.52,82.33,82.52,44000.0,59.8413,59.8703,59.7325,59.8703,44000.0
2011-07-06 14:30:00,82.52,82.59,82.48,82.54,31100.0,59.8703,59.9211,59.8413,59.8849,31100.0
2011-07-06 14:40:00,82.54,82.66,82.51,82.56,22700.0,59.8849,59.9719,59.8631,59.8994,22700.0
2011-07-06 14:50:00,82.57,82.64,82.52,82.53,57200.0,59.9066,59.9574,59.8703,59.8776,57200.0
2011-07-06 15:00:00,82.54,82.55,82.39,82.47,56500.0,59.8849,59.8921,59.776,59.8341,56500.0
2011-07-06 15:10:00,82.47,82.49,82.32,82.32,60000.0,59.8341,59.8486,59.7252,59.7252,60000.0
2011-07-06 15:20:00,82.33,82.47,82.33,82.47,34700.0,59.7325,59.8341,59.7325,59.8341,34700.0
2011-07-06 15:30:00,82.47,82.49,82.37,82.48,77000.0,59.8341,59.8486,59.7615,59.8413,77000.0
2011-07-06 15:40:00,82.48,82.6,82.48,82.55,91200.0,59.8413,59.9284,59.8413,59.8921,91200.0
2011-07-06 15:50:00,82.55,82.72,82.55,82.65,166700.0,59.8921,60.0154,59.8921,59.9647,166700.0
2011-07-07 09:30:00,83.2,83.45,82.69,82.89,189800.0,60.3637,60.5451,59.9937,60.1388,189800.0
2011-07-07 09:40:00,82.89,82.94,82.57,82.57,150100.0,60.1388,60.1751,59.9066,59.9066,150100.0
2011-07-07 09:50:00,82.57,82.63,82.33,82.38,130300.0,59.9066,59.9502,59.7325,59.7688,130300.0
2011-07-07 10:00:00,82.38,82.5,82.01,82.03,121800.0,59.7688,59.8558,59.5003,59.5148,121800.0
2011-07-07 10:10:00,82.04,82.22,81.73,81.76,174500.0,59.5221,59.6527,59.2972,59.3189,174500.0
2011-07-07 10:20:00,81.76,81.79,81.61,81.74,131800.0,59.3189,59.3407,59.2101,59.3044,131800.0
2011-07-07 10:30:00,81.74,82.14,81.74,81.99,98600.0,59.3044,59.5946,59.3044,59.4858,98600.0
2011-07-07 10:40:00,81.98,82.26,81.98,82.18,73500.0,59.4786,59.6817,59.4786,59.6237,73500.0
2011-07-07 10:50:00,82.17,82.19,82.03,82.13,60700.0,59.6164,59.6309,59.5148,59.5874,60700.0
2011-07-07 11:00:00,82.12,82.17,82.07,82.15,52300.0,59.5801,59.6164,59.5439,59.6019,52300.0
2011-07-07 11:10:00,82.15,82.17,81.83,81.85,97400.0,59.6019,59.6164,59.3697,59.3842,97400.0
2011-07-07 11:20:00,81.85,81.93,81.78,81.81,57900.0,59.3842,59.4423,59.3335,59.3552,57900.0
2011-07-07 11:30:00,81.8,81.88,81.75,81.88,56800.0,59.348,59.406,59.3117,59.406,56800.0
2011-07-07 11:40:00,81.88,81.89,81.76,81.87,44700.0,59.406,59.4133,59.3189,59.3988,44700.0
2011-07-07 11:50:00,81.88,82.06,81.88,82.01,49300.0,59.406,59.5366,59.406,59.5003,49300.0
2011-07-07 12:00:00,82.01,82.04,81.85,81.87,37800.0,59.5003,59.5221,59.3842,59.3988,37800.0
2011-07-07 12:10:00,81.87,81.99,81.83,81.84,45100.0,59.3988,59.4858,59.3697,59.377,45100.0
2011-07-07 12:20:00,81.84,81.87,81.75,81.8,77900.0,59.377,59.3988,59.3117,59.348,77900.0
2011-07-07 12:30:00,81.79,81.8,81.76,81.8,24100.0,59.3407,59.348,59.3189,59.348,24100.0
2011-07-07 12:40:00,81.8,81.82,81.75,81.76,31900.0,59.348,59.3625,59.3117,59.3189,31900.0
2011-07-07 12:50:00,81.77,81.82,81.75,81.79,46500.0,59.3262,59.3625,59.3117,59.3407,46500.0
2011-07-07 13:00:00,81.79,81.89,81.75,81.88,43800.0,59.3407,59.4133,59.3117,59.406,43800.0
2011-07-07 13:10:00,81.87,81.97,81.86,81.93,30200.0,59.3988,59.4713,59.3915,59.4423,30200.0
2011-07-07 13:20:00,81.93,82.01,81.88,81.98,73700.0,59.4423,59.5003,59.406,59.4786,73700.0
2011-07-07 13:30:00,81.98,81.99,81.9,81.94,36500.0,59.4786,59.4858,59.4205,59.4495,36500.0
2011-07-07 13:40:00,81.94,81.95,81.81,81.81,41100.0,59.4495,59.4568,59.3552,59.3552,41100.0
2011-07-07 13:50:00,81.81,81.81,81.72,81.72,70000.0,59.3552,59.3552,59.2899,59.2899,70000.0
2011-07-07 14:00:00,81.72,81.77,81.71,81.74,44000.0,59.2899,59.3262,59.2827,59.3044,44000.0
2011-07-07 14:10:00,81.74,82.06,81.73,82.06,61000.0,59.3044,59.5366,59.2972,59.5366,61000.0
2011-07-07 14:20:00,82.06,82.24,82.04,82.23,96300.0,59.5366,59.6672,59.5221,59.6599,96300.0
2011-07-07 14:30:00,82.23,82.26,82.18,82.24,61400.0,59.6599,59.6817,59.6237,59.6672,61400.0
2011-07-07 14:40:00,82.25,82.32,82.25,82.25,70400.0,59.6745,59.7252,59.6745,59.6745,70400.0
2011-07-07 14:50:00,82.24,82.35,82.23,82.31,62900.0,59.6672,59.747,59.6599,59.718,62900.0
2011-07-07 15:00:00,82.31,82.36,82.29,82.31,48000.0,59.718,59.7543,59.7035,59.718,48000.0
2011-07-07 15:10:00,82.3,82.34,82.26,82.26,49700.0,59.7107,59.7398,59.6817,59.6817,49700.0
2011-07-07 15:20:00,82.27,82.3,82.18,82.19,65300.0,59.689,59.7107,59.6237,59.6309,65300.0
2011-07-07 15:30:00,82.2,82.23,82.13,82.18,89500.0,59.6382,59.6599,59.5874,59.6237,89500.0
2011-07-07 15:40:00,82.17,82.18,81.99,81.99,83900.0,59.6164,59.6237,59.4858,59.4858,83900.0
2011-07-07 15:50:00,82.0,82.06,82.0,82.04,161000.0,59.4931,59.5366,59.4931,59.5221,161000.0
2011-07-08 09:30:00,81.59,82.0,81.55,81.73,123200.0,59.1956,59.4931,59.1666,59.2972,123200.0
2011-07-08 09:40:00,81.75,81.76,81.21,81.22,135700.0,59.3117,59.3189,58.9199,58.9272,135700.0
2011-07-08 09:50:00,81.24,81.36,81.13,81.13,64200.0,58.9417,59.0287,58.8619,58.8619,64200.0
2011-07-08 10:00:00,81.17,81.27,81.1,81.21,58900.0,58.8909,58.9634,58.8401,58.9199,58900.0
2011-07-08 10:10:00,81.19,81.4,81.11,81.38,62900.0,58.9054,59.0578,58.8474,59.0432,62900.0
2011-07-08 10:20:00,81.4,81.41,81.15,81.16,64400.0,59.0578,59.065,58.8764,58.8836,64400.0
2011-07-08 10:30:00,81.16,81.33,80.95,81.28,70900.0,58.8836,59.007,58.7313,58.9707,70900.0
2011-07-08 10:40:00,81.28,81.32,81.05,81.09,57800.0,58.9707,58.9997,58.8038,58.8328,57800.0
2011-07-08 10:50:00,81.1,81.23,81.02,81.2,46100.0,58.8401,58.9344,58.7821,58.9127,46100.0
2011-07-08 11:00:00,81.19,81.19,80.98,81.01,44400.0,58.9054,58.9054,58.753,58.7748,44400.0
2011-07-08 11:10:00,81.01,81.08,80.91,81.08,46700.0,58.7748,58.8256,58.7022,58.8256,46700.0
2011-07-08 11:20:00,81.08,81.16,81.05,81.06,35200.0,58.8256,58.8836,58.8038,58.8111,35200.0
2011-07-08 11:30:00,81.05,81.06,80.95,80.98,68400.0,58.8038,58.8111,58.7313,58.753,68400.0
2011-07-08 11:40:00,80.99,81.01,80.92,80.96,44900.0,58.7603,58.7748,58.7095,58.7385,44900.0
2011-07-08 11:50:00,80.96,81.03,80.94,80.99,22200.0,58.7385,58.7893,58.724,58.7603,22200.0
2011-07-08 12:00:00,80.99,81.09,80.93,81.02,33400.0,58.7603,58.8328,58.7168,58.7821,33400.0
2011-07-08 12:10:00,81.01,81.08,80.98,81.08,19900.0,58.7748,58.8256,58.753,58.8256,19900.0
2011-07-08 12:20:00,81.08,81.12,81.0,81.08,29700.0,58.8256,58.8546,58.7675,58.8256,29700.0
2011-07-08 12:30:00,81.08,81.09,81.01,81.06,12300.0,58.8256,58.8328,58.7748,58.8111,12300.0
2011-07-08 12:40:00,81.06,81.14,81.02,81.11,28500.0,58.8111,58.8691,58.7821,58.8474,28500.0
2011-07-08 12:50:00,81.11,81.13,81.03,81.1,19600.0,58.8474,58.8619,58.7893,58.8401,19600.0
2011-07-08 13:00:00,81.1,81.15,81.02,81.13,51500.0,58.8401,58.8764,58.7821,58.8619,51500.0
2011-07-08 13:10:00,81.12,81.13,81.05,81.08,17200.0,58.8546,58.8619,58.8038,58.8256,17200.0
2011-07-08 13:20:00,81.08,81.14,81.03,81.14,31200.0,58.8256,58.8691,58.7893,58.8691,31200.0
2011-07-08 13:30:00,81.14,81.22,81.11,81.19,26800.0,58.8691,58.9272,58.8474,58.9054,26800.0
2011-07-08 13:40:00,81.19,81.24,81.1,81.11,25600.0,58.9054,58.9417,58.8401,58.8474,25600.0
2011-07-08 13:50:00,81.11,81.14,80.96,80.99,35500.0,58.8474,58.8691,58.7385,58.7603,35500.0
2011-07-08 14:00:00,81.0,81.17,80.99,81.15,38300.0,58.7675,58.8909,58.7603,58.8764,38300.0
2011-07-08 14:10:00,81.17,81.2,80.93,80.98,35300.0,58.8909,58.9127,58.7168,58.753,35300.0
2011-07-08 14:20:00,80.97,81.04,80.95,81.04,20000.0,58.7458,58.7966,58.7313,58.7966,20000.0
2011-07-08 14:30:00,81.04,81.09,80.98,81.03,36000.0,58.7966,58.8328,58.753,58.7893,36000.0
2011-07-08 14:40:00,81.03,81.11,81.01,81.1,26600.0,58.7893,58.8474,58.7748,58.8401,26600.0
2011-07-08 14:50:00,81.1,81.14,81.07,81.11,19200.0,58.8401,58.8691,58.8183,58.8474,19200.0
2011-07-08 15:00:00,81.12,81.21,81.08,81.09,48800.0,58.8546,58.9199,58.8256,58.8328,48800.0
2011-07-08 15:10:00,81.09,81.11,81.0,81.0,26200.0,58.8328,58.8474,58.7675,58.7675,26200.0
2011-07-08 15:20:00,81.0,81.12,80.97,81.09,37000.0,58.7675,58.8546,58.7458,58.8328,37000.0
2011-07-08 15:30:00,81.08,81.24,81.07,81.2,73000.0,58.8256,58.9417,58.8183,58.9127,73000.0
2011-07-08 15:40:00,81.2,81.3,81.18,81.28,64300.0,58.9127,58.9852,58.8981,58.9707,64300.0
2011-07-08 15:50:00,81.29,81.4,81.23,81.4,142700.0,58.9779,59.0578,58.9344,59.0578,142700.0
2011-07-11 09:30:00,80.67,80.89,80.48,80.89,68200.0,58.5281,58.6877,58.3903,58.6877,68200.0
2011-07-11 09:40:00,80.89,80.98,80.78,80.85,50500.0,58.6877,58.753,58.6079,58.6587,50500.0
2011-07-11 09:50:00,80.84,81.01,80.83,80.87,48900.0,58.6515,58.7748,58.6442,58.6732,48900.0
2011-07-11 10:00:00,80.87,81.08,80.82,80.82,51300.0,58.6732,58.8256,58.637,58.637,51300.0
2011-07-11 10:10:00,80.82,80.96,80.79,80.8,43000.0,58.637,58.7385,58.6152,58.6224,43000.0
2011-07-11 10:20:00,80.8,80.88,80.76,80.86,30800.0,58.6224,58.6805,58.5934,58.666,30800.0
2011-07-11 10:30:00,80.84,80.88,80.71,80.79,44700.0,58.6515,58.6805,58.5571,58.6152,44700.0
2011-07-11 10:40:00,80.77,80.92,80.75,80.88,24900.0,58.6007,58.7095,58.5862,58.6805,24900.0
2011-07-11 10:50:00,80.88,80.93,80.8,80.82,43600.0,58.6805,58.7168,58.6224,58.637,43600.0
2011-07-11 11:00:00,80.81,80.85,80.71,80.85,33500.0,58.6297,58.6587,58.5571,58.6587,33500.0
2011-07-11 11:10:00,80.85,80.85,80.78,80.79,12600.0,58.6587,58.6587,58.6079,58.6152,12600.0
2011-07-11 11:20:00,80.79,80.84,80.75,80.8,29900.0,58.6152,58.6515,58.5862,58.6224,29900.0
2011-07-11 11:30:00,80.8,80.91,80.76,80.81,33200.0,58.6224,58.7022,58.5934,58.6297,33200.0
2011-07-11 11:40:00,80.83,80.91,80.81,80.89,26100.0,58.6442,58.7022,58.6297,58.6877,26100.0
2011-07-11 11:50:00,80.89,80.91,80.75,80.76,21100.0,58.6877,58.7022,58.5862,58.5934,21100.0
2011-07-11 12:00:00,80.76,80.82,80.73,80.8,18000.0,58.5934,58.637,58.5717,58.6224,18000.0
2011-07-11 12:10:00,80.8,80.8,80.71,80.76,14300.0,58.6224,58.6224,58.5571,58.5934,14300.0
2011-07-11 12:20:00,80.76,80.81,80.7,80.71,22100.0,58.5934,58.6297,58.5499,58.5571,22100.0
2011-07-11 12:30:00,80.72,80.74,80.63,80.67,18800.0,58.5644,58.5789,58.4991,58.5281,18800.0
2011-07-11 12:40:00,80.66,80.69,80.59,80.59,16800.0,58.5209,58.5426,58.4701,58.4701,16800.0
2011-07-11 12:50:00,80.59,80.61,80.58,80.59,14400.0,58.4701,58.4846,58.4628,58.4701,14400.0
2011-07-11 13:00:00,80.59,80.61,80.55,80.55,25200.0,58.4701,58.4846,58.4411,58.4411,25200.0
2011-07-11 13:10:00,80.57,80.59,80.44,80.46,29500.0,58.4556,58.4701,58.3613,58.3758,29500.0
2011-07-11 13:20:00,80.46,80.61,80.45,80.61,15000.0,58.3758,58.4846,58.3685,58.4846,15000.0
2011-07-11 13:30:00,80.61,80.7,80.58,80.67,19000.0,58.4846,58.5499,58.4628,58.5281,19000.0
2011-07-11 13:40:00,80.67,80.69,80.59,80.69,21600.0,58.5281,58.5426,58.4701,58.5426,21600.0
2011-07-11 13:50:00,80.7,80.79,80.65,80.79,25300.0,58.5499,58.6152,58.5136,58.6152,25300.0
2011-07-11 14:00:00,80.79,80.85,80.74,80.78,20200.0,58.6152,58.6587,58.5789,58.6079,20200.0
2011-07-11 14:10:00,80.77,80.78,80.64,80.65,22500.0,58.6007,58.6079,58.5064,58.5136,22500.0
2011-07-11 14:20:00,80.66,80.66,80.58,80.65,23600.0,58.5209,58.5209,58.4628,58.5136,23600.0
2011-07-11 14:30:00,80.64,80.64,80.52,80.64,19700.0,58.5064,58.5064,58.4193,58.5064,19700.0
2011-07-11 14:40:00,80.65,80.66,80.59,80.65,22900.0,58.5136,58.5209,58.4701,58.5136,22900.0
2011-07-11 14:50:00,80.63,80.73,80.59,80.72,46200.0,58.4991,58.5717,58.4701,58.5644,46200.0
2011-07-11 15:00:00,80.72,80.77,80.62,80.62,63000.0,58.5644,58.6007,58.4918,58.4918,63000.0
2011-07-11 15:10:00,80.61,80.71,80.61,80.67,31500.0,58.4846,58.5571,58.4846,58.5281,31500.0
2011-07-11 15:20:00,80.66,80.73,80.61,80.68,87200.0,58.5209,58.5717,58.4846,58.5354,87200.0
2011-07-11 15:30:00,80.68,80.73,80.45,80.51,89300.0,58.5354,58.5717,58.3685,58.412,89300.0
2011-07-11 15:40:00,80.51,80.64,80.5,80.54,70100.0,58.412,58.5064,58.4048,58.4338,70100.0
2011-07-11 15:50:00,80.53,80.69,80.46,80.69,146900.0,58.4265,58.5426,58.3758,58.5426,146900.0
2011-07-12 09:30:00,80.93,81.38,80.75,81.38,101000.0,58.7168,59.0432,58.5862,59.0432,101000.0
2011-07-12 09:40:00,81.33,81.37,80.95,80.99,63100.0,59.007,59.036,58.7313,58.7603,63100.0
2011-07-12 09:50:00,80.97,81.22,80.78,81.22,50400.0,58.7458,58.9272,58.6079,58.9272,50400.0
2011-07-12 10:00:00,81.22,81.41,81.12,81.3,49600.0,58.9272,59.065,58.8546,58.9852,49600.0
2011-07-12 10:10:00,81.32,81.37,81.18,81.31,32300.0,58.9997,59.036,58.8981,58.9925,32300.0
2011-07-12 10:20:00,81.31,81.41,81.11,81.19,42300.0,58.9925,59.065,58.8474,58.9054,42300.0
2011-07-12 10:30:00,81.22,81.23,81.09,81.14,32000.0,58.9272,58.9344,58.8328,58.8691,32000.0
2011-07-12 10:40:00,81.14,81.26,81.08,81.13,22000.0,58.8691,58.9562,58.8256,58.8619,22000.0
2011-07-12 10:50:00,81.12,81.22,81.01,81.19,28000.0,58.8546,58.9272,58.7748,58.9054,28000.0
2011-07-12 11:00:00,81.18,81.32,81.12,81.3,28900.0,58.8981,58.9997,58.8546,58.9852,28900.0
2011-07-12 11:10:00,81.32,81.41,81.26,81.36,22900.0,58.9997,59.065,58.9562,59.0287,22900.0
2011-07-12 11:20:00,81.36,81.5,81.31,81.38,26800.0,59.0287,59.1303,58.9925,59.0432,26800.0
2011-07-12 11:30:00,81.38,81.44,81.33,81.33,18500.0,59.0432,59.0868,59.007,59.007,18500.0
2011-07-12 11:40:00,81.35,81.6,81.35,81.48,24800.0,59.0215,59.2029,59.0215,59.1158,24800.0
2011-07-12 11:50:00,81.47,81.47,81.34,81.38,8100.0,59.1085,59.1085,59.0142,59.0432,8100.0
2011-07-12 12:00:00,81.37,81.5,81.33,81.43,20600.0,59.036,59.1303,59.007,59.0795,20600.0
2011-07-12 12:10:00,81.43,81.43,81.31,81.39,13200.0,59.0795,59.0795,58.9925,59.0505,13200.0
2011-07-12 12:20:00,81.4,81.41,81.26,81.27,12100.0,59.0578,59.065,58.9562,58.9634,12100.0
2011-07-12 12:30:00,81.27,81.33,81.23,81.24,11600.0,58.9634,59.007,58.9344,58.9417,11600.0
2011-07-12 12:40:00,81.26,81.4,81.25,81.32,19800.0,58.9562,59.0578,58.9489,58.9997,19800.0
2011-07-12 12:50:00,81.34,81.42,81.29,81.42,13500.0,59.0142,59.0723,58.9779,59.0723,13500.0
2011-07-12 13:00:00,81.42,81.5,81.34,81.48,21100.0,59.0723,59.1303,59.0142,59.1158,21100.0
2011-07-12 13:10:00,81.48,81.48,81.25,81.31,16700.0,59.1158,59.1158,58.9489,58.9925,16700.0
2011-07-12 13:20:00,81.31,81.34,81.18,81.19,18000.0,58.9925,59.0142,58.8981,58.9054,18000.0
2011-07-12 13:30:00,81.19,81.23,81.13,81.18,24600.0,58.9054,58.9344,58.8619,58.8981,24600.0
2011-07-12 13:40:00,81.18,81.21,81.09,81.16,27700.0,58.8981,58.9199,58.8328,58.8836,27700.0
2011-07-12 13:50:00,81.17,81.2,81.11,81.14,14900.0,58.8909,58.9127,58.8474,58.8691,14900.0
2011-07-12 14:00:00,81.15,81.36,81.09,81.32,29900.0,58.8764,59.0287,58.8328,58.9997,29900.0
2011-07-12 14:10:00,81.3,81.63,81.3,81.58,90300.0,58.9852,59.2246,58.9852,59.1884,90300.0
2011-07-12 14:20:00,81.59,81.76,81.58,81.73,36500.0,59.1956,59.3189,59.1884,59.2972,36500.0
2011-07-12 14:30:00,81.72,81.74,81.45,81.46,72200.0,59.2899,59.3044,59.094,59.1013,72200.0
2011-07-12 14:40:00,81.46,81.48,81.28,81.36,39300.0,59.1013,59.1158,58.9707,59.0287,39300.0
2011-07-12 14:50:00,81.36,81.36,81.19,81.25,32100.0,59.0287,59.0287,58.9054,58.9489,32100.0
2011-07-12 15:00:00,81.24,81.3,81.08,81.09,45700.0,58.9417,58.9852,58.8256,58.8328,45700.0
2011-07-12 15:10:00,81.09,81.23,81.02,81.23,45600.0,58.8328,58.9344,58.7821,58.9344,45600.0
2011-07-12 15:20:00,81.22,81.32,81.03,81.14,53600.0,58.9272,58.9997,58.7893,58.8691,53600.0
2011-07-12 15:30:00,81.14,81.17,80.99,81.09,50100.0,58.8691,58.8909,58.7603,58.8328,50100.0
2011-07-12 15:40:00,81.08,81.08,80.65,80.66,108600.0,58.8256,58.8256,58.5136,58.5209,108600.0
2011-07-12 15:50:00,80.69,80.82,80.67,80.71,152200.0,58.5426,58.637,58.5281,58.5571,152200.0
2011-07-13 09:30:00,80.99,81.01,80.84,80.89,44400.0,58.7603,58.7748,58.6515,58.6877,44400.0
2011-07-13 09:40:00,80.9,80.91,80.72,80.8,52500.0,58.695,58.7022,58.5644,58.6224,52500.0
2011-07-13 09:50:00,80.79,80.93,80.64,80.75,37000.0,58.6152,58.7168,58.5064,58.5862,37000.0
2011-07-13 10:00:00,80.74,81.09,80.71,81.05,90100.0,58.5789,58.8328,58.5571,58.8038,90100.0
2011-07-13 10:10:00,81.06,81.17,80.97,81.06,47100.0,58.8111,58.8909,58.7458,58.8111,47100.0
2011-07-13 10:20:00,81.07,81.2,81.01,81.17,54100.0,58.8183,58.9127,58.7748,58.8909,54100.0
2011-07-13 10:30:00,81.17,81.48,81.17,81.32,43200.0,58.8909,59.1158,58.8909,58.9997,43200.0
2011-07-13 10:40:00,81.29,81.49,81.28,81.45,24000.0,58.9779,59.1231,58.9707,59.094,24000.0
2011-07-13 10:50:00,81.45,81.56,81.44,81.54,28900.0,59.094,59.1738,59.0868,59.1593,28900.0
2011-07-13 11:00:00,81.54,81.55,81.31,81.34,23900.0,59.1593,59.1666,58.9925,59.0142,23900.0
2011-07-13 11:10:00,81.36,81.45,81.23,81.45,21300.0,59.0287,59.094,58.9344,59.094,21300.0
2011-07-13 11:20:00,81.45,81.5,81.4,81.48,15400.0,59.094,59.1303,59.0578,59.1158,15400.0
2011-07-13 11:30:00,81.48,81.51,81.39,81.39,16300.0,59.1158,59.1376,59.0505,59.0505,16300.0
2011-07-13 11:40:00,81.39,81.49,81.36,81.38,20200.0,59.0505,59.1231,59.0287,59.0432,20200.0
2011-07-13 11:50:00,81.38,81.48,81.38,81.47,12100.0,59.0432,59.1158,59.0432,59.1085,12100.0
2011-07-13 12:00:00,81.47,81.5,81.35,81.38,30200.0,59.1085,59.1303,59.0215,59.0432,30200.0
2011-07-13 12:10:00,81.39,81.47,81.39,81.44,9500.0,59.0505,59.1085,59.0505,59.0868,9500.0
2011-07-13 12:20:00,81.45,81.45,81.39,81.4,15200.0,59.094,59.094,59.0505,59.0578,15200.0
2011-07-13 12:30:00,81.4,81.45,81.28,81.28,27400.0,59.0578,59.094,58.9707,58.9707,27400.0
2011-07-13 12:40:00,81.27,81.3,81.21,81.28,32400.0,58.9634,58.9852,58.9199,58.9707,32400.0
2011-07-13 12:50:00,81.27,81.29,81.21,81.24,15200.0,58.9634,58.9779,58.9199,58.9417,15200.0
2011-07-13 13:00:00,81.24,81.27,81.16,81.18,17500.0,58.9417,58.9634,58.8836,58.8981,17500.0
2011-07-13 13:10:00,81.18,81.18,81.14,81.16,8100.0,58.8981,58.8981,58.8691,58.8836,8100.0
2011-07-13 13:20:00,81.18,81.22,81.1,81.22,16500.0,58.8981,58.9272,58.8401,58.9272,16500.0
2011-07-13 13:30:00,81.22,81.35,81.2,81.33,14500.0,58.9272,59.0215,58.9127,59.007,14500.0
2011-07-13 13:40:00,81.32,81.38,81.3,81.37,11500.0,58.9997,59.0432,58.9852,59.036,11500.0
2011-07-13 13:50:00,81.37,81.4,81.26,81.3,20800.0,59.036,59.0578,58.9562,58.9852,20800.0
2011-07-13 14:00:00,81.31,81.32,81.22,81.28,17900.0,58.9925,58.9997,58.9272,58.9707,17900.0
2011-07-13 14:10:00,81.28,81.3,81.16,81.23,24900.0,58.9707,58.9852,58.8836,58.9344,24900.0
2011-07-13 14:20:00,81.22,81.22,81.08,81.18,18300.0,58.9272,58.9272,58.8256,58.8981,18300.0
2011-07-13 14:30:00,81.19,81.28,81.18,81.24,26500.0,58.9054,58.9707,58.8981,58.9417,26500.0
2011-07-13 14:40:00,81.24,81.24,81.12,81.2,24600.0,58.9417,58.9417,58.8546,58.9127,24600.0
2011-07-13 14:50:00,81.2,81.35,81.19,81.22,22900.0,58.9127,59.0215,58.9054,58.9272,22900.0
2011-07-13 15:00:00,81.22,81.32,81.07,81.15,29900.0,58.9272,58.9997,58.8183,58.8764,29900.0
2011-07-13 15:10:00,81.14,81.16,80.91,80.91,41800.0,58.8691,58.8836,58.7022,58.7022,41800.0
2011-07-13 15:20:00,80.9,81.0,80.85,80.99,33100.0,58.695,58.7675,58.6587,58.7603,33100.0
2011-07-13 15:30:00,80.98,80.98,80.82,80.82,53400.0,58.753,58.753,58.637,58.637,53400.0
2011-07-13 15:40:00,80.82,80.82,80.7,80.75,80100.0,58.637,58.637,58.5499,58.5862,80100.0
2011-07-13 15:50:00,80.75,80.9,80.31,80.84,125100.0,58.5862,58.695,58.2669,58.6515,125100.0
2011-07-14 09:30:00,80.87,80.95,80.43,80.71,49800.0,58.6732,58.7313,58.354,58.5571,49800.0
2011-07-14 09:40:00,80.67,80.77,80.63,80.68,35000.0,58.5281,58.6007,58.4991,58.5354,35000.0
2011-07-14 09:50:00,80.66,81.13,80.66,81.11,47000.0,58.5209,58.8619,58.5209,58.8474,47000.0
2011-07-14 10:00:00,81.11,81.21,81.08,81.13,36700.0,58.8474,58.9199,58.8256,58.8619,36700.0
2011-07-14 10:10:00,81.12,81.32,81.12,81.24,44400.0,58.8546,58.9997,58.8546,58.9417,44400.0
2011-07-14 10:20:00,81.24,81.47,81.18,81.37,43200.0,58.9417,59.1085,58.8981,59.036,43200.0
2011-07-14 10:30:00,81.37,81.4,81.03,81.18,33200.0,59.036,59.0578,58.7893,58.8981,33200.0
2011-07-14 10:40:00,81.19,81.23,81.07,81.21,34700.0,58.9054,58.9344,58.8183,58.9199,34700.0
2011-07-14 10:50:00,81.21,81.25,81.08,81.12,31400.0,58.9199,58.9489,58.8256,58.8546,31400.0
2011-07-14 11:00:00,81.11,81.12,80.98,81.03,24400.0,58.8474,58.8546,58.753,58.7893,24400.0
2011-07-14 11:10:00,81.02,81.15,80.99,81.14,20600.0,58.7821,58.8764,58.7603,58.8691,20600.0
2011-07-14 11:20:00,81.13,81.22,81.11,81.18,16800.0,58.8619,58.9272,58.8474,58.8981,16800.0
2011-07-14 11:30:00,81.18,81.18,80.91,80.95,28700.0,58.8981,58.8981,58.7022,58.7313,28700.0
2011-07-14 11:40:00,80.94,81.09,80.88,81.07,45000.0,58.724,58.8328,58.6805,58.8183,45000.0
2011-07-14 11:50:00,81.1,81.1,81.02,81.08,12100.0,58.8401,58.8401,58.7821,58.8256,12100.0
2011-07-14 12:00:00,81.07,81.07,80.93,80.98,19600.0,58.8183,58.8183,58.7168,58.753,19600.0
2011-07-14 12:10:00,80.96,80.96,80.75,80.75,27300.0,58.7385,58.7385,58.5862,58.5862,27300.0
2011-07-14 12:20:00,80.72,80.77,80.62,80.64,36700.0,58.5644,58.6007,58.4918,58.5064,36700.0
2011-07-14 12:30:00,80.63,80.68,80.55,80.66,39700.0,58.4991,58.5354,58.4411,58.5209,39700.0
2011-07-14 12:40:00,80.68,80.7,80.57,80.6,13400.0,58.5354,58.5499,58.4556,58.4773,13400.0
2011-07-14 12:50:00,80.61,80.65,80.4,80.43,28300.0,58.4846,58.5136,58.3322,58.354,28300.0
2011-07-14 13:00:00,80.43,80.46,80.29,80.43,26300.0,58.354,58.3758,58.2524,58.354,26300.0
2011-07-14 13:10:00,80.42,80.44,80.27,80.29,20800.0,58.3467,58.3613,58.2379,58.2524,20800.0
2011-07-14 13:20:00,80.29,80.39,80.15,80.37,41400.0,58.2524,58.325,58.1508,58.3105,41400.0
2011-07-14 13:30:00,80.38,80.67,80.33,80.55,86600.0,58.3177,58.5281,58.2814,58.4411,86600.0
2011-07-14 13:40:00,80.54,80.6,80.37,80.49,51800.0,58.4338,58.4773,58.3105,58.3975,51800.0
2011-07-14 13:50:00,80.49,80.61,80.36,80.61,32100.0,58.3975,58.4846,58.3032,58.4846,32100.0
2011-07-14 14:00:00,80.6,80.65,80.56,80.61,20600.0,58.4773,58.5136,58.4483,58.4846,20600.0
2011-07-14 14:10:00,80.63,80.78,80.62,80.66,22100.0,58.4991,58.6079,58.4918,58.5209,22100.0
2011-07-14 14:20:00,80.66,80.73,80.42,80.52,37800.0,58.5209,58.5717,58.3467,58.4193,37800.0
2011-07-14 14:30:00,80.51,80.54,80.38,80.4,21300.0,58.412,58.4338,58.3177,58.3322,21300.0
2011-07-14 14:40:00,80.42,80.49,80.37,80.39,22700.0,58.3467,58.3975,58.3105,58.325,22700.0
2011-07-14 14:50:00,80.38,80.38,80.28,80.38,23200.0,58.3177,58.3177,58.2452,58.3177,23200.0
2011-07-14 15:00:00,80.38,80.47,80.13,80.22,41100.0,58.3177,58.383,58.1363,58.2016,41100.0
2011-07-14 15:10:00,80.22,80.28,80.17,80.24,36400.0,58.2016,58.2452,58.1654,58.2161,36400.0
2011-07-14 15:20:00,80.24,80.34,80.19,80.2,41400.0,58.2161,58.2887,58.1799,58.1871,41400.0
2011-07-14 15:30:00,80.2,80.38,80.18,80.36,40400.0,58.1871,58.3177,58.1726,58.3032,40400.0
2011-07-14 15:40:00,80.37,80.46,80.28,80.38,60600.0,58.3105,58.3758,58.2452,58.3177,60600.0
2011-07-14 15:50:00,80.38,80.41,80.23,80.33,138700.0,58.3177,58.3395,58.2089,58.2814,138700.0
2011-07-15 09:30:00,80.36,80.57,80.22,80.45,354500.0,58.3032,58.4556,58.2016,58.3685,354500.0
2011-07-15 09:40:00,80.45,80.45,80.0,80.0,92000.0,58.3685,58.3685,58.042,58.042,92000.0
2011-07-15 09:50:00,80.0,80.0,79.66,79.73,103000.0,58.042,58.042,57.7953,57.8461,103000.0
2011-07-15 10:00:00,79.75,79.99,79.65,79.72,97700.0,57.8606,58.0348,57.7881,57.8389,97700.0
2011-07-15 10:10:00,79.67,79.79,79.6,79.61,65300.0,57.8026,57.8897,57.7518,57.7591,65300.0
2011-07-15 10:20:00,79.6,79.6,79.42,79.57,75000.0,57.7518,57.7518,57.6212,57.73,75000.0
2011-07-15 10:30:00,79.59,79.74,79.57,79.7,42700.0,57.7446,57.8534,57.73,57.8244,42700.0
2011-07-15 10:40:00,79.64,79.82,79.64,79.74,24200.0,57.7808,57.9114,57.7808,57.8534,24200.0
2011-07-15 10:50:00,79.72,79.84,79.72,79.76,21300.0,57.8389,57.9259,57.8389,57.8679,21300.0
2011-07-15 11:00:00,79.75,79.88,79.7,79.8,31700.0,57.8606,57.955,57.8244,57.8969,31700.0
2011-07-15 11:10:00,79.8,80.08,79.78,80.05,35500.0,57.8969,58.1001,57.8824,58.0783,35500.0
2011-07-15 11:20:00,80.03,80.06,79.91,79.98,25600.0,58.0638,58.0856,57.9767,58.0275,25600.0
2011-07-15 11:30:00,79.99,79.99,79.8,79.8,22300.0,58.0348,58.0348,57.8969,57.8969,22300.0
2011-07-15 11:40:00,79.8,79.81,79.76,79.78,14700.0,57.8969,57.9042,57.8679,57.8824,14700.0
2011-07-15 11:50:00,79.79,79.82,79.73,79.73,22400.0,57.8897,57.9114,57.8461,57.8461,22400.0
2011-07-15 12:00:00,79.73,79.89,79.73,79.74,52300.0,57.8461,57.9622,57.8461,57.8534,52300.0
2011-07-15 12:10:00,79.75,79.81,79.64,79.65,28600.0,57.8606,57.9042,57.7808,57.7881,28600.0
2011-07-15 12:20:00,79.66,79.72,79.61,79.72,15300.0,57.7953,57.8389,57.7591,57.8389,15300.0
2011-07-15 12:30:00,79.7,79.7,79.49,79.5,41800.0,57.8244,57.8244,57.672,57.6793,41800.0
2011-07-15 12:40:00,79.49,79.54,79.4,79.53,34800.0,57.672,57.7083,57.6067,57.701,34800.0
2011-07-15 12:50:00,79.52,79.61,79.52,79.56,12700.0,57.6938,57.7591,57.6938,57.7228,12700.0
2011-07-15 13:00:00,79.56,79.72,79.53,79.72,19400.0,57.7228,57.8389,57.701,57.8389,19400.0
2011-07-15 13:10:00,79.72,79.75,79.61,79.7,18400.0,57.8389,57.8606,57.7591,57.8244,18400.0
2011-07-15 13:20:00,79.71,79.77,79.67,79.69,24100.0,57.8316,57.8752,57.8026,57.8171,24100.0
2011-07-15 13:30:00,79.67,79.76,79.67,79.73,18500.0,57.8026,57.8679,57.8026,57.8461,18500.0
2011-07-15 13:40:00,79.73,79.78,79.67,79.68,22700.0,57.8461,57.8824,57.8026,57.8099,22700.0
2011-07-15 13:50:00,79.69,79.74,79.53,79.54,23300.0,57.8171,57.8534,57.701,57.7083,23300.0
2011-07-15 14:00:00,79.52,79.59,79.51,79.57,30800.0,57.6938,57.7446,57.6865,57.73,30800.0
2011-07-15 14:10:00,79.57,79.64,79.54,79.57,30700.0,57.73,57.7808,57.7083,57.73,30700.0
2011-07-15 14:20:00,79.57,79.6,79.49,79.58,52400.0,57.73,57.7518,57.672,57.7373,52400.0
2011-07-15 14:30:00,79.58,79.69,79.57,79.67,44400.0,57.7373,57.8171,57.73,57.8026,44400.0
2011-07-15 14:40:00,79.68,79.8,79.64,79.73,35200.0,57.8099,57.8969,57.7808,57.8461,35200.0
2011-07-15 14:50:00,79.74,79.75,79.64,79.66,29900.0,57.8534,57.8606,57.7808,57.7953,29900.0
2011-07-15 15:00:00,79.67,79.74,79.59,79.59,61900.0,57.8026,57.8534,57.7446,57.7446,61900.0
2011-07-15 15:10:00,79.6,79.62,79.58,79.59,39300.0,57.7518,57.7663,57.7373,57.7446,39300.0
2011-07-15 15:20:00,79.6,79.67,79.6,79.66,62100.0,57.7518,57.8026,57.7518,57.7953,62100.0
2011-07-15 15:30:00,79.66,79.8,79.62,79.79,62700.0,57.7953,57.8969,57.7663,57.8897,62700.0
2011-07-15 15:40:00,79.8,79.88,79.76,79.88,67400.0,57.8969,57.955,57.8679,57.955,67400.0
2011-07-15 15:50:00,79.87,79.93,79.81,79.86,125400.0,57.9477,57.9912,57.9042,57.9404,125400.0
2011-07-18 09:30:00,79.61,79.81,79.4,79.43,61200.0,57.7591,57.9042,57.6067,57.6285,61200.0
2011-07-18 09:40:00,79.4,79.52,79.23,79.37,50100.0,57.6067,57.6938,57.4834,57.5849,50100.0
2011-07-18 09:50:00,79.36,79.48,79.32,79.46,41600.0,57.5777,57.6647,57.5487,57.6502,41600.0
2011-07-18 10:00:00,79.48,79.64,79.23,79.28,65500.0,57.6647,57.7808,57.4834,57.5196,65500.0
2011-07-18 10:10:00,79.26,79.36,79.2,79.26,67600.0,57.5051,57.5777,57.4616,57.5051,67600.0
2011-07-18 10:20:00,79.27,79.35,79.18,79.27,30800.0,57.5124,57.5704,57.4471,57.5124,30800.0
2011-07-18 10:30:00,79.28,79.31,79.07,79.2,59200.0,57.5196,57.5414,57.3673,57.4616,59200.0
2011-07-18 10:40:00,79.21,79.3,79.18,79.2,17900.0,57.4689,57.5342,57.4471,57.4616,17900.0
2011-07-18 10:50:00,79.2,79.24,79.05,79.11,26900.0,57.4616,57.4906,57.3528,57.3963,26900.0
2011-07-18 11:00:00,79.12,79.17,79.07,79.15,19500.0,57.4036,57.4398,57.3673,57.4253,19500.0
2011-07-18 11:10:00,79.12,79.26,79.11,79.23,17000.0,57.4036,57.5051,57.3963,57.4834,17000.0
2011-07-18 11:20:00,79.25,79.34,79.19,79.23,20200.0,57.4979,57.5632,57.4543,57.4834,20200.0
2011-07-18 11:30:00,79.24,79.26,79.0,79.07,53600.0,57.4906,57.5051,57.3165,57.3673,53600.0
2011-07-18 11:40:00,79.04,79.09,78.95,79.07,36600.0,57.3455,57.3818,57.2802,57.3673,36600.0
2011-07-18 11:50:00,79.07,79.09,78.82,78.89,44000.0,57.3673,57.3818,57.1859,57.2367,44000.0
2011-07-18 12:00:00,78.87,78.94,78.81,78.91,47800.0,57.2222,57.273,57.1786,57.2512,47800.0
2011-07-18 12:10:00,78.91,79.04,78.91,79.02,19600.0,57.2512,57.3455,57.2512,57.331,19600.0
2011-07-18 12:20:00,79.01,79.09,78.97,79.09,30500.0,57.3238,57.3818,57.2947,57.3818,30500.0
2011-07-18 12:30:00,79.12,79.17,79.05,79.15,14800.0,57.4036,57.4398,57.3528,57.4253,14800.0
2011-07-18 12:40:00,79.15,79.17,79.06,79.15,28800.0,57.4253,57.4398,57.36,57.4253,28800.0
2011-07-18 12:50:00,79.15,79.18,79.11,79.17,14900.0,57.4253,57.4471,57.3963,57.4398,14900.0
2011-07-18 13:00:00,79.17,79.18,79.12,79.17,11700.0,57.4398,57.4471,57.4036,57.4398,11700.0
2011-07-18 13:10:00,79.16,79.2,79.09,79.1,19200.0,57.4326,57.4616,57.3818,57.389,19200.0
2011-07-18 13:20:00,79.12,79.2,79.09,79.2,17500.0,57.4036,57.4616,57.3818,57.4616,17500.0
2011-07-18 13:30:00,79.2,79.27,79.2,79.21,31400.0,57.4616,57.5124,57.4616,57.4689,31400.0
2011-07-18 13:40:00,79.21,79.22,79.16,79.21,14400.0,57.4689,57.4761,57.4326,57.4689,14400.0
2011-07-18 13:50:00,79.22,79.26,79.16,79.23,20000.0,57.4761,57.5051,57.4326,57.4834,20000.0
2011-07-18 14:00:00,79.23,79.24,79.17,79.22,18900.0,57.4834,57.4906,57.4398,57.4761,18900.0
2011-07-18 14:10:00,79.23,79.24,79.15,79.19,23100.0,57.4834,57.4906,57.4253,57.4543,23100.0
2011-07-18 14:20:00,79.19,79.23,79.06,79.06,20900.0,57.4543,57.4834,57.36,57.36,20900.0
2011-07-18 14:30:00,79.06,79.08,78.99,79.07,32200.0,57.36,57.3745,57.3092,57.3673,32200.0
2011-07-18 14:40:00,79.07,79.11,79.02,79.05,28600.0,57.3673,57.3963,57.331,57.3528,28600.0
2011-07-18 14:50:00,79.07,79.17,79.05,79.16,20700.0,57.3673,57.4398,57.3528,57.4326,20700.0
2011-07-18 15:00:00,79.17,79.28,79.11,79.14,45600.0,57.4398,57.5196,57.3963,57.4181,45600.0
2011-07-18 15:10:00,79.14,79.17,79.05,79.11,45000.0,57.4181,57.4398,57.3528,57.3963,45000.0
2011-07-18 15:20:00,79.11,79.15,79.01,79.05,28900.0,57.3963,57.4253,57.3238,57.3528,28900.0
2011-07-18 15:30:00,79.05,79.13,79.0,79.13,37700.0,57.3528,57.4108,57.3165,57.4108,37700.0
2011-07-18 15:40:00,79.14,79.16,79.06,79.13,46200.0,57.4181,57.4326,57.36,57.4108,46200.0
2011-07-18 15:50:00,79.12,79.23,79.11,79.11,109900.0,57.4036,57.4834,57.3963,57.3963,109900.0
2011-07-19 09:30:00,79.67,80.0,79.67,79.84,69700.0,57.8026,58.042,57.8026,57.9259,69700.0
2011-07-19 09:40:00,79.85,80.0,79.75,79.79,56000.0,57.9332,58.042,57.8606,57.8897,56000.0
2011-07-19 09:50:00,79.78,79.88,79.73,79.77,52800.0,57.8824,57.955,57.8461,57.8752,52800.0
2011-07-19 10:00:00,79.78,79.96,79.76,79.96,40900.0,57.8824,58.013,57.8679,58.013,40900.0
2011-07-19 10:10:00,79.97,80.14,79.91,80.05,45500.0,58.0203,58.1436,57.9767,58.0783,45500.0
2011-07-19 10:20:00,80.07,80.16,80.04,80.08,25800.0,58.0928,58.1581,58.071,58.1001,25800.0
2011-07-19 10:30:00,80.07,80.15,80.04,80.06,38000.0,58.0928,58.1508,58.071,58.0856,38000.0
2011-07-19 10:40:00,80.07,80.2,80.05,80.15,31900.0,58.0928,58.1871,58.0783,58.1508,31900.0
2011-07-19 10:50:00,80.14,80.22,80.1,80.13,15100.0,58.1436,58.2016,58.1146,58.1363,15100.0
2011-07-19 11:00:00,80.15,80.18,80.07,80.16,16300.0,58.1508,58.1726,58.0928,58.1581,16300.0
2011-07-19 11:10:00,80.15,80.2,80.07,80.08,10800.0,58.1508,58.1871,58.0928,58.1001,10800.0
2011-07-19 11:20:00,80.07,80.13,80.03,80.1,12600.0,58.0928,58.1363,58.0638,58.1146,12600.0
2011-07-19 11:30:00,80.08,80.19,80.05,80.05,22100.0,58.1001,58.1799,58.0783,58.0783,22100.0
2011-07-19 11:40:00,80.06,80.14,80.05,80.09,18400.0,58.0856,58.1436,58.0783,58.1073,18400.0
2011-07-19 11:50:00,80.09,80.18,80.05,80.11,17400.0,58.1073,58.1726,58.0783,58.1218,17400.0
2011-07-19 12:00:00,80.09,80.15,80.07,80.09,13200.0,58.1073,58.1508,58.0928,58.1073,13200.0
2011-07-19 12:10:00,80.08,80.15,80.08,80.12,25300.0,58.1001,58.1508,58.1001,58.1291,25300.0
2011-07-19 12:20:00,80.14,80.22,80.13,80.2,25200.0,58.1436,58.2016,58.1363,58.1871,25200.0
2011-07-19 12:30:00,80.21,80.4,80.2,80.33,34900.0,58.1944,58.3322,58.1871,58.2814,34900.0
2011-07-19 12:40:00,80.32,80.36,80.27,80.32,23700.0,58.2742,58.3032,58.2379,58.2742,23700.0
2011-07-19 12:50:00,80.33,80.45,80.33,80.45,15900.0,58.2814,58.3685,58.2814,58.3685,15900.0
2011-07-19 13:00:00,80.46,80.47,80.34,80.36,23600.0,58.3758,58.383,58.2887,58.3032,23600.0
2011-07-19 13:10:00,80.36,80.41,80.3,80.4,27400.0,58.3032,58.3395,58.2597,58.3322,27400.0
2011-07-19 13:20:00,80.39,80.49,80.35,80.46,15500.0,58.325,58.3975,58.296,58.3758,15500.0
2011-07-19 13:30:00,80.46,80.69,80.4,80.62,40600.0,58.3758,58.5426,58.3322,58.4918,40600.0
2011-07-19 13:40:00,80.62,80.8,80.58,80.67,38700.0,58.4918,58.6224,58.4628,58.5281,38700.0
2011-07-19 13:50:00,80.69,80.72,80.58,80.61,18600.0,58.5426,58.5644,58.4628,58.4846,18600.0
2011-07-19 14:00:00,80.62,80.64,80.57,80.59,25400.0,58.4918,58.5064,58.4556,58.4701,25400.0
2011-07-19 14:10:00,80.58,80.62,80.52,80.58,34900.0,58.4628,58.4918,58.4193,58.4628,34900.0
2011-07-19 14:20:00,80.54,80.69,80.54,80.66,23400.0,58.4338,58.5426,58.4338,58.5209,23400.0
2011-07-19 14:30:00,80.68,80.69,80.6,80.66,14600.0,58.5354,58.5426,58.4773,58.5209,14600.0
2011-07-19 14:40:00,80.67,80.81,80.65,80.79,47900.0,58.5281,58.6297,58.5136,58.6152,47900.0
2011-07-19 14:50:00,80.8,80.88,80.75,80.78,35900.0,58.6224,58.6805,58.5862,58.6079,35900.0
2011-07-19 15:00:00,80.79,80.89,80.75,80.84,27400.0,58.6152,58.6877,58.5862,58.6515,27400.0
2011-07-19 15:10:00,80.84,80.95,80.78,80.81,74000.0,58.6515,58.7313,58.6079,58.6297,74000.0
2011-07-19 15:20:00,80.81,80.83,80.75,80.8,44500.0,58.6297,58.6442,58.5862,58.6224,44500.0
2011-07-19 15:30:00,80.79,80.84,80.74,80.77,68300.0,58.6152,58.6515,58.5789,58.6007,68300.0
2011-07-19 15:40:00,80.77,80.77,80.68,80.71,54700.0,58.6007,58.6007,58.5354,58.5571,54700.0
2011-07-19 15:50:00,80.72,80.8,80.67,80.77,207100.0,58.5644,58.6224,58.5281,58.6007,207100.0
2011-07-20 09:30:00,80.82,80.88,80.32,80.39,68200.0,58.637,58.6805,58.2742,58.325,68200.0
2011-07-20 09:40:00,80.38,80.46,80.28,80.41,39300.0,58.3177,58.3758,58.2452,58.3395,39300.0
2011-07-20 09:50:00,80.42,80.53,80.32,80.48,27700.0,58.3467,58.4265,58.2742,58.3903,27700.0
2011-07-20 10:00:00,80.48,80.48,80.3,80.3,41700.0,58.3903,58.3903,58.2597,58.2597,41700.0
2011-07-20 10:10:00,80.29,80.39,79.9,79.9,73200.0,58.2524,58.325,57.9695,57.9695,73200.0
2011-07-20 10:20:00,79.9,80.13,79.85,80.11,44000.0,57.9695,58.1363,57.9332,58.1218,44000.0
2011-07-20 10:30:00,80.1,80.17,79.99,80.0,39000.0,58.1146,58.1654,58.0348,58.042,39000.0
2011-07-20 10:40:00,79.99,80.18,79.93,80.11,50300.0,58.0348,58.1726,57.9912,58.1218,50300.0
2011-07-20 10:50:00,80.13,80.15,79.99,80.11,14100.0,58.1363,58.1508,58.0348,58.1218,14100.0
2011-07-20 11:00:00,80.11,80.2,80.1,80.11,15000.0,58.1218,58.1871,58.1146,58.1218,15000.0
2011-07-20 11:10:00,80.12,80.22,80.08,80.19,13900.0,58.1291,58.2016,58.1001,58.1799,13900.0
2011-07-20 11:20:00,80.19,80.23,80.1,80.11,13400.0,58.1799,58.2089,58.1146,58.1218,13400.0
2011-07-20 11:30:00,80.11,80.19,80.06,80.1,15600.0,58.1218,58.1799,58.0856,58.1146,15600.0
2011-07-20 11:40:00,80.11,80.14,80.01,80.03,24500.0,58.1218,58.1436,58.0493,58.0638,24500.0
2011-07-20 11:50:00,80.02,80.1,80.0,80.05,13900.0,58.0565,58.1146,58.042,58.0783,13900.0
2011-07-20 12:00:00,80.05,80.08,79.95,79.99,12500.0,58.0783,58.1001,58.0057,58.0348,12500.0
2011-07-20 12:10:00,79.99,80.09,79.95,80.06,16600.0,58.0348,58.1073,58.0057,58.0856,16600.0
2011-07-20 12:20:00,80.06,80.12,79.99,80.09,16500.0,58.0856,58.1291,58.0348,58.1073,16500.0
2011-07-20 12:30:00,80.09,80.11,80.03,80.03,16000.0,58.1073,58.1218,58.0638,58.0638,16000.0
2011-07-20 12:40:00,80.02,80.05,79.98,80.0,20200.0,58.0565,58.0783,58.0275,58.042,20200.0
2011-07-20 12:50:00,80.01,80.05,79.96,80.0,18900.0,58.0493,58.0783,58.013,58.042,18900.0
2011-07-20 13:00:00,80.01,80.05,79.98,80.01,12000.0,58.0493,58.0783,58.0275,58.0493,12000.0
2011-07-20 13:10:00,80.02,80.06,79.99,80.06,9800.0,58.0565,58.0856,58.0348,58.0856,9800.0
2011-07-20 13:20:00,80.06,80.16,80.06,80.14,6400.0,58.0856,58.1581,58.0856,58.1436,6400.0
2011-07-20 13:30:00,80.16,80.21,80.11,80.16,21600.0,58.1581,58.1944,58.1218,58.1581,21600.0
2011-07-20 13:40:00,80.17,80.22,80.12,80.17,8700.0,58.1654,58.2016,58.1291,58.1654,8700.0
2011-07-20 13:50:00,80.2,80.25,80.19,80.2,9200.0,58.1871,58.2234,58.1799,58.1871,9200.0
2011-07-20 14:00:00,80.2,80.26,80.19,80.25,15000.0,58.1871,58.2307,58.1799,58.2234,15000.0
2011-07-20 14:10:00,80.25,80.37,80.24,80.37,20600.0,58.2234,58.3105,58.2161,58.3105,20600.0
2011-07-20 14:20:00,80.38,80.47,80.36,80.46,23400.0,58.3177,58.383,58.3032,58.3758,23400.0
2011-07-20 14:30:00,80.45,80.49,80.38,80.45,27600.0,58.3685,58.3975,58.3177,58.3685,27600.0
2011-07-20 14:40:00,80.46,80.5,80.34,80.35,38500.0,58.3758,58.4048,58.2887,58.296,38500.0
2011-07-20 14:50:00,80.35,80.48,80.35,80.45,26900.0,58.296,58.3903,58.296,58.3685,26900.0
2011-07-20 15:00:00,80.45,80.55,80.43,80.55,43300.0,58.3685,58.4411,58.354,58.4411,43300.0
2011-07-20 15:10:00,80.54,80.57,80.49,80.5,30000.0,58.4338,58.4556,58.3975,58.4048,30000.0
2011-07-20 15:20:00,80.47,80.48,80.35,80.4,42800.0,58.383,58.3903,58.296,58.3322,42800.0
2011-07-20 15:30:00,80.4,80.55,80.39,80.52,33700.0,58.3322,58.4411,58.325,58.4193,33700.0
2011-07-20 15:40:00,80.52,80.64,80.47,80.55,174100.0,58.4193,58.5064,58.383,58.4411,174100.0
2011-07-20 15:50:00,80.56,80.86,80.52,80.69,285900.0,58.4483,58.666,58.4193,58.5426,285900.0
2011-07-21 09:30:00,80.87,81.4,80.67,81.34,96800.0,58.6732,59.0578,58.5281,59.0142,96800.0
2011-07-21 09:40:00,81.31,81.75,81.27,81.74,59100.0,58.9925,59.3117,58.9634,59.3044,59100.0
2011-07-21 09:50:00,81.73,81.75,81.54,81.67,48200.0,59.2972,59.3117,59.1593,59.2536,48200.0
2011-07-21 10:00:00,81.65,81.99,81.6,81.84,75300.0,59.2391,59.4858,59.2029,59.377,75300.0
2011-07-21 10:10:00,81.84,81.96,81.77,81.83,58000.0,59.377,59.4641,59.3262,59.3697,58000.0
2011-07-21 10:20:00,81.81,82.12,81.8,82.09,83400.0,59.3552,59.5801,59.348,59.5584,83400.0
2011-07-21 10:30:00,82.08,82.11,81.84,81.85,51300.0,59.5511,59.5729,59.377,59.3842,51300.0
2011-07-21 10:40:00,81.89,81.89,81.68,81.73,49200.0,59.4133,59.4133,59.2609,59.2972,49200.0
2011-07-21 10:50:00,81.74,81.79,81.67,81.79,46000.0,59.3044,59.3407,59.2536,59.3407,46000.0
2011-07-21 11:00:00,81.79,81.8,81.65,81.71,34000.0,59.3407,59.348,59.2391,59.2827,34000.0
2011-07-21 11:10:00,81.7,81.88,81.68,81.82,23000.0,59.2754,59.406,59.2609,59.3625,23000.0
2011-07-21 11:20:00,81.82,81.89,81.7,81.72,28900.0,59.3625,59.4133,59.2754,59.2899,28900.0
2011-07-21 11:30:00,81.71,81.73,81.56,81.56,28000.0,59.2827,59.2972,59.1738,59.1738,28000.0
2011-07-21 11:40:00,81.57,81.6,81.48,81.48,20200.0,59.1811,59.2029,59.1158,59.1158,20200.0
2011-07-21 11:50:00,81.49,81.61,81.46,81.56,19200.0,59.1231,59.2101,59.1013,59.1738,19200.0
2011-07-21 12:00:00,81.55,81.61,81.5,81.5,18000.0,59.1666,59.2101,59.1303,59.1303,18000.0
2011-07-21 12:10:00,81.5,81.51,81.41,81.42,13800.0,59.1303,59.1376,59.065,59.0723,13800.0
2011-07-21 12:20:00,81.41,81.52,81.41,81.52,17300.0,59.065,59.1448,59.065,59.1448,17300.0
2011-07-21 12:30:00,81.51,81.56,81.43,81.51,20300.0,59.1376,59.1738,59.0795,59.1376,20300.0
2011-07-21 12:40:00,81.52,82.0,81.52,82.0,50100.0,59.1448,59.4931,59.1448,59.4931,50100.0
2011-07-21 12:50:00,82.0,82.0,81.72,81.85,54700.0,59.4931,59.4931,59.2899,59.3842,54700.0
2011-07-21 13:00:00,81.85,81.96,81.75,81.8,29600.0,59.3842,59.4641,59.3117,59.348,29600.0
2011-07-21 13:10:00,81.76,81.79,81.73,81.79,17000.0,59.3189,59.3407,59.2972,59.3407,17000.0
2011-07-21 13:20:00,81.79,81.79,81.65,81.77,14500.0,59.3407,59.3407,59.2391,59.3262,14500.0
2011-07-21 13:30:00,81.75,81.76,81.56,81.63,14800.0,59.3117,59.3189,59.1738,59.2246,14800.0
2011-07-21 13:40:00,81.65,81.65,81.46,81.47,11200.0,59.2391,59.2391,59.1013,59.1085,11200.0
2011-07-21 13:50:00,81.46,81.55,81.45,81.53,21700.0,59.1013,59.1666,59.094,59.1521,21700.0
2011-07-21 14:00:00,81.53,81.59,81.42,81.46,20500.0,59.1521,59.1956,59.0723,59.1013,20500.0
2011-07-21 14:10:00,81.45,81.55,81.45,81.48,31000.0,59.094,59.1666,59.094,59.1158,31000.0
2011-07-21 14:20:00,81.48,81.56,81.48,81.56,22200.0,59.1158,59.1738,59.1158,59.1738,22200.0
2011-07-21 14:30:00,81.55,81.72,81.54,81.72,34000.0,59.1666,59.2899,59.1593,59.2899,34000.0
2011-07-21 14:40:00,81.72,81.83,81.7,81.81,26600.0,59.2899,59.3697,59.2754,59.3552,26600.0
2011-07-21 14:50:00,81.81,81.87,81.78,81.86,33600.0,59.3552,59.3988,59.3335,59.3915,33600.0
2011-07-21 15:00:00,81.85,81.86,81.68,81.69,45000.0,59.3842,59.3915,59.2609,59.2682,45000.0
2011-07-21 15:10:00,81.68,81.76,81.65,81.71,46800.0,59.2609,59.3189,59.2391,59.2827,46800.0
2011-07-21 15:20:00,81.71,81.72,81.6,81.61,58200.0,59.2827,59.2899,59.2029,59.2101,58200.0
2011-07-21 15:30:00,81.61,81.61,81.44,81.46,46100.0,59.2101,59.2101,59.0868,59.1013,46100.0
2011-07-21 15:40:00,81.47,81.55,81.38,81.44,51700.0,59.1085,59.1666,59.0432,59.0868,51700.0
2011-07-21 15:50:00,81.44,81.55,81.42,81.51,140300.0,59.0868,59.1666,59.0723,59.1376,140300.0
2011-07-22 09:30:00,81.67,81.8,81.44,81.62,41200.0,59.2536,59.348,59.0868,59.2174,41200.0
2011-07-22 09:40:00,81.63,81.7,81.48,81.53,31900.0,59.2246,59.2754,59.1158,59.1521,31900.0
2011-07-22 09:50:00,81.54,81.55,81.25,81.25,35100.0,59.1593,59.1666,58.9489,58.9489,35100.0
2011-07-22 10:00:00,81.26,81.39,81.2,81.3,38800.0,58.9562,59.0505,58.9127,58.9852,38800.0
2011-07-22 10:10:00,81.33,81.38,81.25,81.36,31000.0,59.007,59.0432,58.9489,59.0287,31000.0
2011-07-22 10:20:00,81.35,81.38,81.15,81.25,27100.0,59.0215,59.0432,58.8764,58.9489,27100.0
2011-07-22 10:30:00,81.26,81.55,81.26,81.5,16600.0,58.9562,59.1666,58.9562,59.1303,16600.0
2011-07-22 10:40:00,81.51,81.59,81.5,81.58,18600.0,59.1376,59.1956,59.1303,59.1884,18600.0
2011-07-22 10:50:00,81.57,81.7,81.51,81.69,20700.0,59.1811,59.2754,59.1376,59.2682,20700.0
2011-07-22 11:00:00,81.69,81.81,81.63,81.63,18300.0,59.2682,59.3552,59.2246,59.2246,18300.0
2011-07-22 11:10:00,81.63,81.64,81.57,81.58,15900.0,59.2246,59.2319,59.1811,59.1884,15900.0
2011-07-22 11:20:00,81.63,81.66,81.55,81.58,12900.0,59.2246,59.2464,59.1666,59.1884,12900.0
2011-07-22 11:30:00,81.58,81.66,81.56,81.66,9300.0,59.1884,59.2464,59.1738,59.2464,9300.0
2011-07-22 11:40:00,81.7,81.77,81.66,81.72,15600.0,59.2754,59.3262,59.2464,59.2899,15600.0
2011-07-22 11:50:00,81.71,81.71,81.58,81.61,11500.0,59.2827,59.2827,59.1884,59.2101,11500.0
2011-07-22 12:00:00,81.61,81.64,81.55,81.64,10900.0,59.2101,59.2319,59.1666,59.2319,10900.0
2011-07-22 12:10:00,81.63,81.76,81.63,81.67,12600.0,59.2246,59.3189,59.2246,59.2536,12600.0
2011-07-22 12:20:00,81.67,81.7,81.62,81.67,7900.0,59.2536,59.2754,59.2174,59.2536,7900.0
2011-07-22 12:30:00,81.66,81.7,81.62,81.63,6100.0,59.2464,59.2754,59.2174,59.2246,6100.0
2011-07-22 12:40:00,81.63,81.64,81.61,81.63,3400.0,59.2246,59.2319,59.2101,59.2246,3400.0
2011-07-22 12:50:00,81.63,81.79,81.63,81.74,12400.0,59.2246,59.3407,59.2246,59.3044,12400.0
2011-07-22 13:00:00,81.75,81.77,81.62,81.66,31200.0,59.3117,59.3262,59.2174,59.2464,31200.0
2011-07-22 13:10:00,81.67,81.83,81.64,81.67,63400.0,59.2536,59.3697,59.2319,59.2536,63400.0
2011-07-22 13:20:00,81.65,81.66,81.53,81.59,18200.0,59.2391,59.2464,59.1521,59.1956,18200.0
2011-07-22 13:30:00,81.57,81.65,81.57,81.64,12300.0,59.1811,59.2391,59.1811,59.2319,12300.0
2011-07-22 13:40:00,81.64,81.69,81.58,81.59,13400.0,59.2319,59.2682,59.1884,59.1956,13400.0
2011-07-22 13:50:00,81.59,81.73,81.57,81.68,29300.0,59.1956,59.2972,59.1811,59.2609,29300.0
2011-07-22 14:00:00,81.68,81.7,81.62,81.7,16800.0,59.2609,59.2754,59.2174,59.2754,16800.0
2011-07-22 14:10:00,81.69,81.75,81.67,81.67,16300.0,59.2682,59.3117,59.2536,59.2536,16300.0
2011-07-22 14:20:00,81.67,81.68,81.55,81.55,21700.0,59.2536,59.2609,59.1666,59.1666,21700.0
2011-07-22 14:30:00,81.56,81.62,81.54,81.56,24300.0,59.1738,59.2174,59.1593,59.1738,24300.0
2011-07-22 14:40:00,81.56,81.6,81.54,81.55,18700.0,59.1738,59.2029,59.1593,59.1666,18700.0
2011-07-22 14:50:00,81.56,81.64,81.54,81.63,10800.0,59.1738,59.2319,59.1593,59.2246,10800.0
2011-07-22 15:00:00,81.64,81.72,81.63,81.72,10700.0,59.2319,59.2899,59.2246,59.2899,10700.0
2011-07-22 15:10:00,81.72,81.74,81.65,81.73,14800.0,59.2899,59.3044,59.2391,59.2972,14800.0
2011-07-22 15:20:00,81.74,81.75,81.69,81.69,14400.0,59.3044,59.3117,59.2682,59.2682,14400.0
2011-07-22 15:30:00,81.7,81.72,81.63,81.63,22900.0,59.2754,59.2899,59.2246,59.2246,22900.0
2011-07-22 15:40:00,81.63,81.63,81.51,81.62,44800.0,59.2246,59.2246,59.1376,59.2174,44800.0
2011-07-22 15:50:00,81.63,81.67,81.58,81.66,65400.0,59.2246,59.2536,59.1884,59.2464,65400.0
2011-07-25 09:30:00,81.2,81.37,81.15,81.31,49700.0,58.9127,59.036,58.8764,58.9925,49700.0
2011-07-25 09:40:00,81.26,81.44,81.12,81.38,28100.0,58.9562,59.0868,58.8546,59.0432,28100.0
2011-07-25 09:50:00,81.33,81.46,81.28,81.34,25200.0,59.007,59.1013,58.9707,59.0142,25200.0
2011-07-25 10:00:00,81.36,81.51,81.28,81.44,79300.0,59.0287,59.1376,58.9707,59.0868,79300.0
2011-07-25 10:10:00,81.44,81.5,81.37,81.45,30700.0,59.0868,59.1303,59.036,59.094,30700.0
2011-07-25 10:20:00,81.42,81.48,81.37,81.42,24200.0,59.0723,59.1158,59.036,59.0723,24200.0
2011-07-25 10:30:00,81.41,81.52,81.38,81.4,17900.0,59.065,59.1448,59.0432,59.0578,17900.0
2011-07-25 10:40:00,81.4,81.53,81.35,81.4,26700.0,59.0578,59.1521,59.0215,59.0578,26700.0
2011-07-25 10:50:00,81.39,81.39,81.22,81.38,29300.0,59.0505,59.0505,58.9272,59.0432,29300.0
2011-07-25 11:00:00,81.36,81.4,81.28,81.3,16800.0,59.0287,59.0578,58.9707,58.9852,16800.0
2011-07-25 11:10:00,81.28,81.31,81.21,81.22,11000.0,58.9707,58.9925,58.9199,58.9272,11000.0
2011-07-25 11:20:00,81.22,81.45,81.21,81.42,22000.0,58.9272,59.094,58.9199,59.0723,22000.0
2011-07-25 11:30:00,81.41,81.48,81.36,81.39,15400.0,59.065,59.1158,59.0287,59.0505,15400.0
2011-07-25 11:40:00,81.37,81.4,81.32,81.37,15400.0,59.036,59.0578,58.9997,59.036,15400.0
2011-07-25 11:50:00,81.36,81.4,81.3,81.39,16100.0,59.0287,59.0578,58.9852,59.0505,16100.0
2011-07-25 12:00:00,81.4,81.43,81.35,81.4,12400.0,59.0578,59.0795,59.0215,59.0578,12400.0
2011-07-25 12:10:00,81.41,81.45,81.36,81.36,9200.0,59.065,59.094,59.0287,59.0287,9200.0
2011-07-25 12:20:00,81.37,81.45,81.37,81.44,10500.0,59.036,59.094,59.036,59.0868,10500.0
2011-07-25 12:30:00,81.44,81.5,81.44,81.47,12600.0,59.0868,59.1303,59.0868,59.1085,12600.0
2011-07-25 12:40:00,81.47,81.57,81.45,81.52,15400.0,59.1085,59.1811,59.094,59.1448,15400.0
2011-07-25 12:50:00,81.53,81.53,81.46,81.46,11700.0,59.1521,59.1521,59.1013,59.1013,11700.0
2011-07-25 13:00:00,81.46,81.59,81.46,81.55,9100.0,59.1013,59.1956,59.1013,59.1666,9100.0
2011-07-25 13:10:00,81.53,81.53,81.46,81.5,11500.0,59.1521,59.1521,59.1013,59.1303,11500.0
2011-07-25 13:20:00,81.49,81.5,81.44,81.44,12400.0,59.1231,59.1303,59.0868,59.0868,12400.0
2011-07-25 13:30:00,81.44,81.45,81.41,81.42,9000.0,59.0868,59.094,59.065,59.0723,9000.0
2011-07-25 13:40:00,81.41,81.41,81.3,81.36,12200.0,59.065,59.065,58.9852,59.0287,12200.0
2011-07-25 13:50:00,81.36,81.37,81.28,81.32,19700.0,59.0287,59.036,58.9707,58.9997,19700.0
2011-07-25 14:00:00,81.31,81.36,81.3,81.36,11500.0,58.9925,59.0287,58.9852,59.0287,11500.0
2011-07-25 14:10:00,81.36,81.41,81.33,81.34,13000.0,59.0287,59.065,59.007,59.0142,13000.0
2011-07-25 14:20:00,81.35,81.37,81.3,81.35,12100.0,59.0215,59.036,58.9852,59.0215,12100.0
2011-07-25 14:30:00,81.35,81.38,81.22,81.22,25500.0,59.0215,59.0432,58.9272,58.9272,25500.0
2011-07-25 14:40:00,81.22,81.27,81.2,81.25,32100.0,58.9272,58.9634,58.9127,58.9489,32100.0
2011-07-25 14:50:00,81.23,81.29,81.16,81.24,18400.0,58.9344,58.9779,58.8836,58.9417,18400.0
2011-07-25 15:00:00,81.24,81.24,81.13,81.14,19400.0,58.9417,58.9417,58.8619,58.8691,19400.0
2011-07-25 15:10:00,81.14,81.3,81.13,81.23,33400.0,58.8691,58.9852,58.8619,58.9344,33400.0
2011-07-25 15:20:00,81.23,81.23,81.13,81.14,22200.0,58.9344,58.9344,58.8619,58.8691,22200.0
2011-07-25 15:30:00,81.13,81.23,81.1,81.22,47100.0,58.8619,58.9344,58.8401,58.9272,47100.0
2011-07-25 15:40:00,81.22,81.35,81.13,81.18,131500.0,58.9272,59.0215,58.8619,58.8981,131500.0
2011-07-25 15:50:00,81.17,81.18,81.06,81.18,99400.0,58.8909,58.8981,58.8111,58.8981,99400.0
2011-07-26 09:30:00,80.96,81.31,80.86,81.29,55500.0,58.7385,58.9925,58.666,58.9779,55500.0
2011-07-26 09:40:00,81.3,81.57,81.28,81.35,28300.0,58.9852,59.1811,58.9707,59.0215,28300.0
2011-07-26 09:50:00,81.35,81.36,81.18,81.18,18200.0,59.0215,59.0287,58.8981,58.8981,18200.0
2011-07-26 10:00:00,81.21,81.28,80.93,80.97,38400.0,58.9199,58.9707,58.7168,58.7458,38400.0
2011-07-26 10:10:00,80.96,81.2,80.96,81.07,30600.0,58.7385,58.9127,58.7385,58.8183,30600.0
2011-07-26 10:20:00,81.09,81.15,80.96,81.02,20200.0,58.8328,58.8764,58.7385,58.7821,20200.0
2011-07-26 10:30:00,80.99,81.05,80.93,80.97,16600.0,58.7603,58.8038,58.7168,58.7458,16600.0
2011-07-26 10:40:00,80.95,81.07,80.94,81.01,21000.0,58.7313,58.8183,58.724,58.7748,21000.0
2011-07-26 10:50:00,81.01,81.05,80.89,80.9,10800.0,58.7748,58.8038,58.6877,58.695,10800.0
2011-07-26 11:00:00,80.91,81.09,80.91,81.09,17200.0,58.7022,58.8328,58.7022,58.8328,17200.0
2011-07-26 11:10:00,81.09,81.1,81.0,81.01,13700.0,58.8328,58.8401,58.7675,58.7748,13700.0
2011-07-26 11:20:00,80.99,81.07,80.97,81.06,12700.0,58.7603,58.8183,58.7458,58.8111,12700.0
2011-07-26 11:30:00,81.07,81.16,81.05,81.15,17800.0,58.8183,58.8836,58.8038,58.8764,17800.0
2011-07-26 11:40:00,81.14,81.15,81.0,81.0,13900.0,58.8691,58.8764,58.7675,58.7675,13900.0
2011-07-26 11:50:00,80.99,80.99,80.86,80.86,13100.0,58.7603,58.7603,58.666,58.666,13100.0
2011-07-26 12:00:00,80.87,80.88,80.8,80.82,11800.0,58.6732,58.6805,58.6224,58.637,11800.0
2011-07-26 12:10:00,80.81,80.93,80.8,80.91,15300.0,58.6297,58.7168,58.6224,58.7022,15300.0
2011-07-26 12:20:00,80.91,80.92,80.84,80.88,11100.0,58.7022,58.7095,58.6515,58.6805,11100.0
2011-07-26 12:30:00,80.86,80.88,80.8,80.87,22500.0,58.666,58.6805,58.6224,58.6732,22500.0
2011-07-26 12:40:00,80.87,80.96,80.77,80.78,15700.0,58.6732,58.7385,58.6007,58.6079,15700.0
2011-07-26 12:50:00,80.77,80.86,80.75,80.86,11600.0,58.6007,58.666,58.5862,58.666,11600.0
2011-07-26 13:00:00,80.86,80.87,80.76,80.76,12600.0,58.666,58.6732,58.5934,58.5934,12600.0
2011-07-26 13:10:00,80.76,80.77,80.72,80.77,15800.0,58.5934,58.6007,58.5644,58.6007,15800.0
2011-07-26 13:20:00,80.78,80.81,80.71,80.78,14500.0,58.6079,58.6297,58.5571,58.6079,14500.0
2011-07-26 13:30:00,80.78,80.8,80.71,80.74,14400.0,58.6079,58.6224,58.5571,58.5789,14400.0
2011-07-26 13:40:00,80.74,80.76,80.7,80.74,14000.0,58.5789,58.5934,58.5499,58.5789,14000.0
2011-07-26 13:50:00,80.75,80.8,80.73,80.78,10600.0,58.5862,58.6224,58.5717,58.6079,10600.0
2011-07-26 14:00:00,80.76,80.89,80.73,80.84,17500.0,58.5934,58.6877,58.5717,58.6515,17500.0
2011-07-26 14:10:00,80.87,81.03,80.84,81.0,21300.0,58.6732,58.7893,58.6515,58.7675,21300.0
2011-07-26 14:20:00,81.0,81.04,80.95,81.01,12600.0,58.7675,58.7966,58.7313,58.7748,12600.0
2011-07-26 14:30:00,81.01,81.05,80.94,80.94,15100.0,58.7748,58.8038,58.724,58.724,15100.0
2011-07-26 14:40:00,80.94,80.95,80.86,80.88,16200.0,58.724,58.7313,58.666,58.6805,16200.0
2011-07-26 14:50:00,80.88,80.92,80.77,80.77,23400.0,58.6805,58.7095,58.6007,58.6007,23400.0
2011-07-26 15:00:00,80.77,80.82,80.74,80.8,20000.0,58.6007,58.637,58.5789,58.6224,20000.0
2011-07-26 15:10:00,80.79,80.83,80.71,80.72,30700.0,58.6152,58.6442,58.5571,58.5644,30700.0
2011-07-26 15:20:00,80.72,80.73,80.61,80.62,49600.0,58.5644,58.5717,58.4846,58.4918,49600.0
2011-07-26 15:30:00,80.62,80.62,80.51,80.53,58700.0,58.4918,58.4918,58.412,58.4265,58700.0
2011-07-26 15:40:00,80.53,80.54,80.46,80.49,64300.0,58.4265,58.4338,58.3758,58.3975,64300.0
2011-07-26 15:50:00,80.47,80.61,80.42,80.55,115000.0,58.383,58.4846,58.3467,58.4411,115000.0
2011-07-27 09:30:00,80.06,80.29,80.06,80.24,48000.0,58.0856,58.2524,58.0856,58.2161,48000.0
2011-07-27 09:40:00,80.27,80.27,80.1,80.21,24500.0,58.2379,58.2379,58.1146,58.1944,24500.0
2011-07-27 09:50:00,80.21,80.21,79.79,79.92,52400.0,58.1944,58.1944,57.8897,57.984,52400.0
2011-07-27 10:00:00,79.91,80.07,79.81,79.83,49300.0,57.9767,58.0928,57.9042,57.9187,49300.0
2011-07-27 10:10:00,79.81,79.92,79.78,79.84,45500.0,57.9042,57.984,57.8824,57.9259,45500.0
2011-07-27 10:20:00,79.81,79.84,79.62,79.66,46200.0,57.9042,57.9259,57.7663,57.7953,46200.0
2011-07-27 10:30:00,79.66,79.73,79.6,79.68,27700.0,57.7953,57.8461,57.7518,57.8099,27700.0
2011-07-27 10:40:00,79.68,79.68,79.5,79.57,26600.0,57.8099,57.8099,57.6793,57.73,26600.0
2011-07-27 10:50:00,79.54,79.75,79.54,79.7,25200.0,57.7083,57.8606,57.7083,57.8244,25200.0
2011-07-27 11:00:00,79.69,79.78,79.68,79.68,20100.0,57.8171,57.8824,57.8099,57.8099,20100.0
2011-07-27 11:10:00,79.68,79.84,79.68,79.8,21400.0,57.8099,57.9259,57.8099,57.8969,21400.0
2011-07-27 11:20:00,79.8,79.82,79.7,79.82,13300.0,57.8969,57.9114,57.8244,57.9114,13300.0
2011-07-27 11:30:00,79.8,79.86,79.66,79.72,24000.0,57.8969,57.9404,57.7953,57.8389,24000.0
2011-07-27 11:40:00,79.71,79.85,79.71,79.72,23400.0,57.8316,57.9332,57.8316,57.8389,23400.0
2011-07-27 11:50:00,79.71,79.72,79.5,79.56,36100.0,57.8316,57.8389,57.6793,57.7228,36100.0
2011-07-27 12:00:00,79.56,79.59,79.5,79.51,18800.0,57.7228,57.7446,57.6793,57.6865,18800.0
2011-07-27 12:10:00,79.55,79.65,79.54,79.56,17000.0,57.7155,57.7881,57.7083,57.7228,17000.0
2011-07-27 12:20:00,79.57,79.61,79.43,79.6,27300.0,57.73,57.7591,57.6285,57.7518,27300.0
2011-07-27 12:30:00,79.61,79.64,79.48,79.52,20900.0,57.7591,57.7808,57.6647,57.6938,20900.0
2011-07-27 12:40:00,79.5,79.55,79.46,79.46,24900.0,57.6793,57.7155,57.6502,57.6502,24900.0
2011-07-27 12:50:00,79.47,79.52,79.39,79.4,20500.0,57.6575,57.6938,57.5995,57.6067,20500.0
2011-07-27 13:00:00,79.41,79.48,79.35,79.47,20700.0,57.614,57.6647,57.5704,57.6575,20700.0
2011-07-27 13:10:00,79.46,79.5,79.36,79.42,20800.0,57.6502,57.6793,57.5777,57.6212,20800.0
2011-07-27 13:20:00,79.41,79.42,79.33,79.35,19700.0,57.614,57.6212,57.5559,57.5704,19700.0
2011-07-27 13:30:00,79.34,79.36,79.29,79.3,21000.0,57.5632,57.5777,57.5269,57.5342,21000.0
2011-07-27 13:40:00,79.31,79.42,79.31,79.35,24700.0,57.5414,57.6212,57.5414,57.5704,24700.0
2011-07-27 13:50:00,79.36,79.4,79.29,79.3,13400.0,57.5777,57.6067,57.5269,57.5342,13400.0
2011-07-27 14:00:00,79.29,79.39,79.29,79.34,30100.0,57.5269,57.5995,57.5269,57.5632,30100.0
2011-07-27 14:10:00,79.34,79.38,79.29,79.3,27300.0,57.5632,57.5922,57.5269,57.5342,27300.0
2011-07-27 14:20:00,79.29,79.32,79.11,79.13,41100.0,57.5269,57.5487,57.3963,57.4108,41100.0
2011-07-27 14:30:00,79.13,79.13,78.9,79.01,69000.0,57.4108,57.4108,57.2439,57.3238,69000.0
2011-07-27 14:40:00,79.02,79.02,78.86,78.88,63100.0,57.331,57.331,57.2149,57.2294,63100.0
2011-07-27 14:50:00,78.9,78.91,78.74,78.84,48300.0,57.2439,57.2512,57.1279,57.2004,48300.0
2011-07-27 15:00:00,78.84,78.88,78.69,78.74,44500.0,57.2004,57.2294,57.0916,57.1279,44500.0
2011-07-27 15:10:00,78.74,78.77,78.62,78.66,83400.0,57.1279,57.1496,57.0408,57.0698,83400.0
2011-07-27 15:20:00,78.65,78.69,78.53,78.62,65200.0,57.0626,57.0916,56.9755,57.0408,65200.0
2011-07-27 15:30:00,78.64,78.67,78.5,78.54,86700.0,57.0553,57.0771,56.9537,56.9828,86700.0
2011-07-27 15:40:00,78.54,78.54,78.38,78.49,351900.0,56.9828,56.9828,56.8667,56.9465,351900.0
2011-07-27 15:50:00,78.48,78.54,78.33,78.41,422000.0,56.9392,56.9828,56.8304,56.8884,422000.0
2011-07-28 09:30:00,78.39,79.04,78.25,79.0,106500.0,56.8739,57.3455,56.7724,57.3165,106500.0
2011-07-28 09:40:00,79.04,79.12,78.92,78.92,54800.0,57.3455,57.4036,57.2585,57.2585,54800.0
2011-07-28 09:50:00,78.92,79.08,78.92,79.05,74500.0,57.2585,57.3745,57.2585,57.3528,74500.0
2011-07-28 10:00:00,79.06,79.1,78.79,78.95,61900.0,57.36,57.389,57.1641,57.2802,61900.0
2011-07-28 10:10:00,78.95,79.08,78.93,79.0,36800.0,57.2802,57.3745,57.2657,57.3165,36800.0
2011-07-28 10:20:00,78.99,79.02,78.93,78.99,28200.0,57.3092,57.331,57.2657,57.3092,28200.0
2011-07-28 10:30:00,78.98,79.02,78.9,78.98,44800.0,57.302,57.331,57.2439,57.302,44800.0
2011-07-28 10:40:00,78.97,79.05,78.87,78.92,42500.0,57.2947,57.3528,57.2222,57.2585,42500.0
2011-07-28 10:50:00,78.92,78.98,78.87,78.96,21600.0,57.2585,57.302,57.2222,57.2875,21600.0
2011-07-28 11:00:00,78.98,79.01,78.91,78.98,23000.0,57.302,57.3238,57.2512,57.302,23000.0
2011-07-28 11:10:00,78.97,79.0,78.93,78.96,28200.0,57.2947,57.3165,57.2657,57.2875,28200.0
2011-07-28 11:20:00,78.95,79.08,78.95,79.01,42100.0,57.2802,57.3745,57.2802,57.3238,42100.0
2011-07-28 11:30:00,79.02,79.06,78.97,79.03,38200.0,57.331,57.36,57.2947,57.3383,38200.0
2011-07-28 11:40:00,79.02,79.11,78.97,78.97,28800.0,57.331,57.3963,57.2947,57.2947,28800.0
2011-07-28 11:50:00,78.98,79.03,78.95,79.01,69900.0,57.302,57.3383,57.2802,57.3238,69900.0
2011-07-28 12:00:00,79.03,79.32,79.01,79.27,34000.0,57.3383,57.5487,57.3238,57.5124,34000.0
2011-07-28 12:10:00,79.22,79.23,79.08,79.13,45400.0,57.4761,57.4834,57.3745,57.4108,45400.0
2011-07-28 12:20:00,79.11,79.11,78.94,78.98,43400.0,57.3963,57.3963,57.273,57.302,43400.0
2011-07-28 12:30:00,78.96,79.09,78.92,78.96,102500.0,57.2875,57.3818,57.2585,57.2875,102500.0
2011-07-28 12:40:00,78.96,79.04,78.94,78.98,75800.0,57.2875,57.3455,57.273,57.302,75800.0
2011-07-28 12:50:00,78.97,79.01,78.9,79.0,22600.0,57.2947,57.3238,57.2439,57.3165,22600.0
2011-07-28 13:00:00,79.01,79.08,78.97,79.02,22500.0,57.3238,57.3745,57.2947,57.331,22500.0
2011-07-28 13:10:00,79.0,79.05,78.9,78.9,60300.0,57.3165,57.3528,57.2439,57.2439,60300.0
2011-07-28 13:20:00,78.9,78.94,78.81,78.89,37900.0,57.2439,57.273,57.1786,57.2367,37900.0
2011-07-28 13:30:00,78.9,78.96,78.86,78.94,26200.0,57.2439,57.2875,57.2149,57.273,26200.0
2011-07-28 13:40:00,78.94,79.0,78.85,78.9,30100.0,57.273,57.3165,57.2077,57.2439,30100.0
2011-07-28 13:50:00,78.89,78.93,78.83,78.92,33800.0,57.2367,57.2657,57.1932,57.2585,33800.0
2011-07-28 14:00:00,78.91,78.98,78.8,78.8,27100.0,57.2512,57.302,57.1714,57.1714,27100.0
2011-07-28 14:10:00,78.79,78.87,78.71,78.82,36000.0,57.1641,57.2222,57.1061,57.1859,36000.0
2011-07-28 14:20:00,78.82,78.88,78.74,78.83,28800.0,57.1859,57.2294,57.1279,57.1932,28800.0
2011-07-28 14:30:00,78.81,78.84,78.63,78.63,49100.0,57.1786,57.2004,57.0481,57.0481,49100.0
2011-07-28 14:40:00,78.63,78.74,78.63,78.69,24600.0,57.0481,57.1279,57.0481,57.0916,24600.0
2011-07-28 14:50:00,78.69,78.87,78.68,78.74,43600.0,57.0916,57.2222,57.0843,57.1279,43600.0
2011-07-28 15:00:00,78.73,78.78,78.64,78.74,49400.0,57.1206,57.1569,57.0553,57.1279,49400.0
2011-07-28 15:10:00,78.75,78.8,78.66,78.74,48900.0,57.1351,57.1714,57.0698,57.1279,48900.0
2011-07-28 15:20:00,78.73,78.73,78.53,78.55,50200.0,57.1206,57.1206,56.9755,56.99,50200.0
2011-07-28 15:30:00,78.57,78.61,78.45,78.58,49000.0,57.0045,57.0335,56.9175,57.0118,49000.0
2011-07-28 15:40:00,78.57,78.58,78.27,78.31,73900.0,57.0045,57.0118,56.7869,56.8159,73900.0
2011-07-28 15:50:00,78.3,78.42,78.27,78.34,112400.0,56.8086,56.8957,56.7869,56.8376,112400.0
2011-07-29 09:30:00,77.5,77.98,77.19,77.67,138200.0,56.2282,56.5765,56.0033,56.3515,138200.0
2011-07-29 09:40:00,77.68,78.11,77.6,78.09,63000.0,56.3588,56.6708,56.3008,56.6563,63000.0
2011-07-29 09:50:00,78.1,78.43,78.04,78.37,34300.0,56.6635,56.9029,56.62,56.8594,34300.0
2011-07-29 10:00:00,78.34,78.52,78.2,78.49,65500.0,56.8376,56.9682,56.7361,56.9465,65500.0
2011-07-29 10:10:00,78.49,78.49,78.08,78.1,50200.0,56.9465,56.9465,56.649,56.6635,50200.0
2011-07-29 10:20:00,78.16,78.29,78.06,78.1,78300.0,56.7071,56.8014,56.6345,56.6635,78300.0
2011-07-29 10:30:00,78.08,78.35,78.0,78.3,122700.0,56.649,56.8449,56.591,56.8086,122700.0
2011-07-29 10:40:00,78.3,78.48,78.14,78.48,65300.0,56.8086,56.9392,56.6925,56.9392,65300.0
2011-07-29 10:50:00,78.48,78.67,78.32,78.46,93700.0,56.9392,57.0771,56.8231,56.9247,93700.0
2011-07-29 11:00:00,78.47,78.7,78.39,78.68,95300.0,56.932,57.0988,56.8739,57.0843,95300.0
2011-07-29 11:10:00,78.68,78.74,78.55,78.71,91600.0,57.0843,57.1279,56.99,57.1061,91600.0
2011-07-29 11:20:00,78.71,78.71,78.5,78.5,21300.0,57.1061,57.1061,56.9537,56.9537,21300.0
2011-07-29 11:30:00,78.49,78.65,78.47,78.6,33100.0,56.9465,57.0626,56.932,57.0263,33100.0
2011-07-29 11:40:00,78.59,78.66,78.47,78.48,15900.0,57.019,57.0698,56.932,56.9392,15900.0
2011-07-29 11:50:00,78.49,78.61,78.49,78.54,13300.0,56.9465,57.0335,56.9465,56.9828,13300.0
2011-07-29 12:00:00,78.55,78.61,78.47,78.57,38700.0,56.99,57.0335,56.932,57.0045,38700.0
2011-07-29 12:10:00,78.6,78.6,78.44,78.57,16400.0,57.0263,57.0263,56.9102,57.0045,16400.0
2011-07-29 12:20:00,78.56,78.57,78.39,78.4,19000.0,56.9973,57.0045,56.8739,56.8812,19000.0
2011-07-29 12:30:00,78.41,78.61,78.3,78.59,24400.0,56.8884,57.0335,56.8086,57.019,24400.0
2011-07-29 12:40:00,78.56,78.7,78.54,78.54,9300.0,56.9973,57.0988,56.9828,56.9828,9300.0
2011-07-29 12:50:00,78.54,78.65,78.53,78.57,27200.0,56.9828,57.0626,56.9755,57.0045,27200.0
2011-07-29 13:00:00,78.57,78.67,78.53,78.67,20600.0,57.0045,57.0771,56.9755,57.0771,20600.0
2011-07-29 13:10:00,78.67,78.7,78.5,78.5,16800.0,57.0771,57.0988,56.9537,56.9537,16800.0
2011-07-29 13:20:00,78.5,78.72,78.5,78.61,20200.0,56.9537,57.1133,56.9537,57.0335,20200.0
2011-07-29 13:30:00,78.58,78.71,78.56,78.7,17500.0,57.0118,57.1061,56.9973,57.0988,17500.0
2011-07-29 13:40:00,78.7,78.85,78.63,78.84,39200.0,57.0988,57.2077,57.0481,57.2004,39200.0
2011-07-29 13:50:00,78.82,78.87,78.75,78.84,26900.0,57.1859,57.2222,57.1351,57.2004,26900.0
2011-07-29 14:00:00,78.83,78.88,78.74,78.85,21300.0,57.1932,57.2294,57.1279,57.2077,21300.0
2011-07-29 14:10:00,78.83,78.85,78.64,78.66,19500.0,57.1932,57.2077,57.0553,57.0698,19500.0
2011-07-29 14:20:00,78.65,78.66,78.58,78.63,21300.0,57.0626,57.0698,57.0118,57.0481,21300.0
2011-07-29 14:30:00,78.62,78.84,78.59,78.84,87900.0,57.0408,57.2004,57.019,57.2004,87900.0
2011-07-29 14:40:00,78.84,78.92,78.77,78.8,53400.0,57.2004,57.2585,57.1496,57.1714,53400.0
2011-07-29 14:50:00,78.79,78.9,78.69,78.7,47000.0,57.1641,57.2439,57.0916,57.0988,47000.0
2011-07-29 15:00:00,78.7,78.74,78.62,78.71,38600.0,57.0988,57.1279,57.0408,57.1061,38600.0
2011-07-29 15:10:00,78.71,78.73,78.58,78.59,58800.0,57.1061,57.1206,57.0118,57.019,58800.0
2011-07-29 15:20:00,78.59,78.59,78.4,78.48,52200.0,57.019,57.019,56.8812,56.9392,52200.0
2011-07-29 15:30:00,78.48,78.55,78.38,78.55,42100.0,56.9392,56.99,56.8667,56.99,42100.0
2011-07-29 15:40:00,78.53,78.58,78.22,78.38,77900.0,56.9755,57.0118,56.7506,56.8667,77900.0
2011-07-29 15:50:00,78.35,78.5,77.43,78.25,209500.0,56.8449,56.9537,56.1774,56.7724,209500.0
2011-08-01 09:30:00,79.32,79.35,78.5,78.54,147700.0,57.5487,57.5704,56.9537,56.9828,147700.0
2011-08-01 09:40:00,78.56,78.63,78.31,78.37,53500.0,56.9973,57.0481,56.8159,56.8594,53500.0
2011-08-01 09:50:00,78.35,78.4,78.17,78.3,85800.0,56.8449,56.8812,56.7143,56.8086,85800.0
2011-08-01 10:00:00,78.24,78.24,77.46,77.86,162600.0,56.7651,56.7651,56.1992,56.4894,162600.0
2011-08-01 10:10:00,77.86,78.09,77.75,77.95,75400.0,56.4894,56.6563,56.4096,56.5547,75400.0
2011-08-01 10:20:00,77.96,78.0,77.76,77.77,69200.0,56.5619,56.591,56.4168,56.4241,69200.0
2011-08-01 10:30:00,77.79,77.87,77.64,77.87,48700.0,56.4386,56.4967,56.3298,56.4967,48700.0
2011-08-01 10:40:00,77.85,77.93,77.79,77.86,28800.0,56.4821,56.5402,56.4386,56.4894,28800.0
2011-08-01 10:50:00,77.87,77.93,77.72,77.79,38800.0,56.4967,56.5402,56.3878,56.4386,38800.0
2011-08-01 11:00:00,77.81,77.84,77.52,77.66,43500.0,56.4531,56.4749,56.2427,56.3443,43500.0
2011-08-01 11:10:00,77.66,77.72,77.45,77.5,35500.0,56.3443,56.3878,56.1919,56.2282,35500.0
2011-08-01 11:20:00,77.51,77.77,77.5,77.66,21200.0,56.2355,56.4241,56.2282,56.3443,21200.0
2011-08-01 11:30:00,77.67,77.68,77.15,77.31,77000.0,56.3515,56.3588,55.9743,56.0904,77000.0
2011-08-01 11:40:00,77.31,77.37,77.23,77.25,37700.0,56.0904,56.1339,56.0323,56.0468,37700.0
2011-08-01 11:50:00,77.25,77.37,77.22,77.27,51200.0,56.0468,56.1339,56.0251,56.0613,51200.0
2011-08-01 12:00:00,77.26,77.35,77.18,77.23,54500.0,56.0541,56.1194,55.996,56.0323,54500.0
2011-08-01 12:10:00,77.23,77.26,77.06,77.18,85400.0,56.0323,56.0541,55.909,55.996,85400.0
2011-08-01 12:20:00,77.2,77.43,77.14,77.42,35400.0,56.0106,56.1774,55.967,56.1702,35400.0
2011-08-01 12:30:00,77.41,77.48,77.4,77.46,25100.0,56.1629,56.2137,56.1557,56.1992,25100.0
2011-08-01 12:40:00,77.47,77.57,77.39,77.53,25000.0,56.2064,56.279,56.1484,56.25,25000.0
2011-08-01 12:50:00,77.53,77.63,77.53,77.59,53700.0,56.25,56.3225,56.25,56.2935,53700.0
2011-08-01 13:00:00,77.59,77.61,77.42,77.45,24000.0,56.2935,56.308,56.1702,56.1919,24000.0
2011-08-01 13:10:00,77.44,77.54,77.36,77.54,39800.0,56.1847,56.2572,56.1266,56.2572,39800.0
2011-08-01 13:20:00,77.53,77.66,77.5,77.61,42300.0,56.25,56.3443,56.2282,56.308,42300.0
2011-08-01 13:30:00,77.6,77.67,77.53,77.55,28500.0,56.3008,56.3515,56.25,56.2645,28500.0
2011-08-01 13:40:00,77.56,77.62,77.54,77.62,35800.0,56.2717,56.3153,56.2572,56.3153,35800.0
2011-08-01 13:50:00,77.62,77.65,77.6,77.63,22100.0,56.3153,56.337,56.3008,56.3225,22100.0
2011-08-01 14:00:00,77.65,77.65,77.52,77.52,36500.0,56.337,56.337,56.2427,56.2427,36500.0
2011-08-01 14:10:00,77.52,77.55,77.41,77.49,42300.0,56.2427,56.2645,56.1629,56.221,42300.0
2011-08-01 14:20:00,77.49,77.5,77.43,77.45,24200.0,56.221,56.2282,56.1774,56.1919,24200.0
2011-08-01 14:30:00,77.46,77.63,77.41,77.6,31200.0,56.1992,56.3225,56.1629,56.3008,31200.0
2011-08-01 14:40:00,77.61,77.65,77.56,77.61,41800.0,56.308,56.337,56.2717,56.308,41800.0
2011-08-01 14:50:00,77.61,77.66,77.57,77.61,48300.0,56.308,56.3443,56.279,56.308,48300.0
2011-08-01 15:00:00,77.63,77.65,77.56,77.6,65800.0,56.3225,56.337,56.2717,56.3008,65800.0
2011-08-01 15:10:00,77.59,77.6,77.5,77.58,75100.0,56.2935,56.3008,56.2282,56.2862,75100.0
2011-08-01 15:20:00,77.59,77.84,77.59,77.83,61500.0,56.2935,56.4749,56.2935,56.4676,61500.0
2011-08-01 15:30:00,77.83,77.91,77.58,77.9,71400.0,56.4676,56.5257,56.2862,56.5184,71400.0
2011-08-01 15:40:00,77.92,78.07,77.81,77.99,121700.0,56.5329,56.6418,56.4531,56.5837,121700.0
2011-08-01 15:50:00,77.99,77.99,77.57,77.73,190400.0,56.5837,56.5837,56.279,56.3951,190400.0
2011-08-02 09:30:00,77.3,77.73,77.3,77.62,54400.0,56.0831,56.3951,56.0831,56.3153,54400.0
2011-08-02 09:40:00,77.63,77.75,77.54,77.71,23300.0,56.3225,56.4096,56.2572,56.3806,23300.0
2011-08-02 09:50:00,77.68,77.68,77.37,77.39,43500.0,56.3588,56.3588,56.1339,56.1484,43500.0
2011-08-02 10:00:00,77.4,77.41,77.2,77.27,54600.0,56.1557,56.1629,56.0106,56.0613,54600.0
2011-08-02 10:10:00,77.28,77.33,77.16,77.19,30900.0,56.0686,56.1049,55.9815,56.0033,30900.0
2011-08-02 10:20:00,77.19,77.46,77.12,77.44,52100.0,56.0033,56.1992,55.9525,56.1847,52100.0
2011-08-02 10:30:00,77.43,77.52,77.33,77.43,41800.0,56.1774,56.2427,56.1049,56.1774,41800.0
2011-08-02 10:40:00,77.44,77.64,77.44,77.53,55300.0,56.1847,56.3298,56.1847,56.25,55300.0
2011-08-02 10:50:00,77.54,77.58,77.46,77.54,67400.0,56.2572,56.2862,56.1992,56.2572,67400.0
2011-08-02 11:00:00,77.54,77.56,77.42,77.47,64400.0,56.2572,56.2717,56.1702,56.2064,64400.0
2011-08-02 11:10:00,77.47,77.58,77.38,77.47,74600.0,56.2064,56.2862,56.1411,56.2064,74600.0
2011-08-02 11:20:00,77.46,77.54,77.39,77.49,72800.0,56.1992,56.2572,56.1484,56.221,72800.0
2011-08-02 11:30:00,77.49,77.53,77.38,77.48,54800.0,56.221,56.25,56.1411,56.2137,54800.0
2011-08-02 11:40:00,77.47,77.52,77.44,77.52,41700.0,56.2064,56.2427,56.1847,56.2427,41700.0
2011-08-02 11:50:00,77.53,77.54,77.42,77.5,57600.0,56.25,56.2572,56.1702,56.2282,57600.0
2011-08-02 12:00:00,77.5,77.55,77.47,77.52,80600.0,56.2282,56.2645,56.2064,56.2427,80600.0
2011-08-02 12:10:00,77.51,77.59,77.44,77.55,28300.0,56.2355,56.2935,56.1847,56.2645,28300.0
2011-08-02 12:20:00,77.55,77.59,77.52,77.57,53500.0,56.2645,56.2935,56.2427,56.279,53500.0
2011-08-02 12:30:00,77.56,77.57,77.36,77.45,82900.0,56.2717,56.279,56.1266,56.1919,82900.0
2011-08-02 12:40:00,77.46,77.5,77.35,77.41,127400.0,56.1992,56.2282,56.1194,56.1629,127400.0
2011-08-02 12:50:00,77.41,77.41,77.26,77.31,52000.0,56.1629,56.1629,56.0541,56.0904,52000.0
2011-08-02 13:00:00,77.33,77.5,77.32,77.48,42000.0,56.1049,56.2282,56.0976,56.2137,42000.0
2011-08-02 13:10:00,77.47,77.5,77.39,77.46,34100.0,56.2064,56.2282,56.1484,56.1992,34100.0
2011-08-02 13:20:00,77.46,77.5,77.39,77.4,32200.0,56.1992,56.2282,56.1484,56.1557,32200.0
2011-08-02 13:30:00,77.4,77.44,77.27,77.35,103600.0,56.1557,56.1847,56.0613,56.1194,103600.0
2011-08-02 13:40:00,77.35,77.42,77.28,77.36,64700.0,56.1194,56.1702,56.0686,56.1266,64700.0
2011-08-02 13:50:00,77.35,77.37,77.17,77.2,77900.0,56.1194,56.1339,55.9888,56.0106,77900.0
2011-08-02 14:00:00,77.19,77.32,77.17,77.19,62200.0,56.0033,56.0976,55.9888,56.0033,62200.0
2011-08-02 14:10:00,77.18,77.27,77.17,77.25,42400.0,55.996,56.0613,55.9888,56.0468,42400.0
2011-08-02 14:20:00,77.26,77.29,77.1,77.15,52900.0,56.0541,56.0758,55.938,55.9743,52900.0
2011-08-02 14:30:00,77.15,77.15,77.06,77.06,92500.0,55.9743,55.9743,55.909,55.909,92500.0
2011-08-02 14:40:00,77.07,77.09,76.93,76.96,130300.0,55.9162,55.9307,55.8147,55.8364,130300.0
2011-08-02 14:50:00,76.95,77.07,76.9,77.03,95300.0,55.8292,55.9162,55.7929,55.8872,95300.0
2011-08-02 15:00:00,77.04,77.07,76.93,76.95,47300.0,55.8945,55.9162,55.8147,55.8292,47300.0
2011-08-02 15:10:00,76.96,76.96,76.68,76.71,90700.0,55.8364,55.8364,55.6333,55.655,90700.0
2011-08-02 15:20:00,76.7,76.7,76.36,76.42,176400.0,55.6478,55.6478,55.4011,55.4446,176400.0
2011-08-02 15:30:00,76.42,76.43,76.21,76.27,189100.0,55.4446,55.4519,55.2923,55.3358,189100.0
2011-08-02 15:40:00,76.28,76.31,76.02,76.2,169100.0,55.3431,55.3648,55.1544,55.285,169100.0
2011-08-02 15:50:00,76.2,76.21,75.77,75.81,301900.0,55.285,55.2923,54.973,55.0021,301900.0
2011-08-03 09:30:00,75.93,76.11,75.5,75.6,104700.0,55.2607,55.3917,54.9477,55.0205,104700.0
2011-08-03 09:40:00,75.65,75.75,75.56,75.67,77400.0,55.0569,55.1297,54.9914,55.0714,77400.0
2011-08-03 09:50:00,75.69,75.84,75.65,75.74,65900.0,55.086,55.1952,55.0569,55.1224,65900.0
2011-08-03 10:00:00,75.73,75.92,75.61,75.79,84100.0,55.1151,55.2534,55.0278,55.1588,84100.0
2011-08-03 10:10:00,75.79,75.83,75.7,75.8,85700.0,55.1588,55.1879,55.0933,55.166,85700.0
2011-08-03 10:20:00,75.81,75.83,75.56,75.72,69300.0,55.1733,55.1879,54.9914,55.1078,69300.0
2011-08-03 10:30:00,75.71,75.74,75.11,75.3,217300.0,55.1005,55.1224,54.6639,54.8022,217300.0
2011-08-03 10:40:00,75.31,75.49,75.13,75.48,130000.0,54.8094,54.9404,54.6784,54.9332,130000.0
2011-08-03 10:50:00,75.49,75.92,75.44,75.88,114900.0,54.9404,55.2534,54.904,55.2243,114900.0
2011-08-03 11:00:00,75.84,75.97,75.73,75.85,123200.0,55.1952,55.2898,55.1151,55.2024,123200.0
2011-08-03 11:10:00,75.85,76.5,75.83,76.34,221200.0,55.2024,55.6755,55.1879,55.5591,221200.0
2011-08-03 11:20:00,76.35,76.4,75.99,76.04,134700.0,55.5663,55.6027,55.3043,55.3407,134700.0
2011-08-03 11:30:00,76.11,76.52,76.0,76.36,138300.0,55.3917,55.6901,55.3116,55.5736,138300.0
2011-08-03 11:40:00,76.36,76.36,75.91,76.15,75800.0,55.5736,55.5736,55.2461,55.4208,75800.0
2011-08-03 11:50:00,76.15,76.19,76.0,76.13,107500.0,55.4208,55.4499,55.3116,55.4062,107500.0
2011-08-03 12:00:00,76.14,76.15,75.85,76.01,90800.0,55.4135,55.4208,55.2024,55.3189,90800.0
2011-08-03 12:10:00,76.0,76.05,75.85,75.89,61200.0,55.3116,55.348,55.2024,55.2315,61200.0
2011-08-03 12:20:00,75.88,76.0,75.75,75.99,68900.0,55.2243,55.3116,55.1297,55.3043,68900.0
2011-08-03 12:30:00,75.99,76.25,75.98,76.24,59900.0,55.3043,55.4936,55.2971,55.4863,59900.0
2011-08-03 12:40:00,76.25,76.29,76.2,76.25,40300.0,55.4936,55.5227,55.4572,55.4936,40300.0
2011-08-03 12:50:00,76.23,76.32,76.14,76.14,50600.0,55.479,55.5445,55.4135,55.4135,50600.0
2011-08-03 13:00:00,76.16,76.16,76.05,76.1,37000.0,55.4281,55.4281,55.348,55.3844,37000.0
2011-08-03 13:10:00,76.1,76.41,76.09,76.39,69300.0,55.3844,55.61,55.3771,55.5954,69300.0
2011-08-03 13:20:00,76.38,76.64,76.38,76.63,56300.0,55.5882,55.7774,55.5882,55.7701,56300.0
2011-08-03 13:30:00,76.62,76.92,76.61,76.88,68500.0,55.7628,55.9812,55.7556,55.9521,68500.0
2011-08-03 13:40:00,76.91,77.08,76.86,76.94,48700.0,55.9739,56.0976,55.9375,55.9957,48700.0
2011-08-03 13:50:00,76.92,76.92,76.73,76.8,50600.0,55.9812,55.9812,55.8429,55.8938,50600.0
2011-08-03 14:00:00,76.82,77.01,76.8,76.82,44900.0,55.9084,56.0467,55.8938,55.9084,44900.0
2011-08-03 14:10:00,76.83,76.97,76.8,76.8,49600.0,55.9157,56.0176,55.8938,55.8938,49600.0
2011-08-03 14:20:00,76.79,76.89,76.6,76.64,91500.0,55.8866,55.9593,55.7483,55.7774,91500.0
2011-08-03 14:30:00,76.64,76.69,76.47,76.51,71700.0,55.7774,55.8138,55.6537,55.6828,71700.0
2011-08-03 14:40:00,76.52,76.8,76.52,76.8,79100.0,55.6901,55.8938,55.6901,55.8938,79100.0
2011-08-03 14:50:00,76.8,76.92,76.75,76.83,67800.0,55.8938,55.9812,55.8574,55.9157,67800.0
2011-08-03 15:00:00,76.84,77.01,76.8,76.83,82000.0,55.9229,56.0467,55.8938,55.9157,82000.0
2011-08-03 15:10:00,76.82,77.14,76.73,77.12,99200.0,55.9084,56.1413,55.8429,56.1267,99200.0
2011-08-03 15:20:00,77.11,77.3,77.09,77.17,103700.0,56.1194,56.2577,56.1049,56.1631,103700.0
2011-08-03 15:30:00,77.18,77.23,76.99,77.08,118700.0,56.1704,56.2068,56.0321,56.0976,118700.0
2011-08-03 15:40:00,77.09,77.25,76.96,76.99,93900.0,56.1049,56.2213,56.0103,56.0321,93900.0
2011-08-03 15:50:00,76.98,77.18,76.98,77.03,210700.0,56.0248,56.1704,56.0248,56.0612,210700.0
2011-08-04 09:30:00,76.19,76.99,75.8,76.96,180300.0,55.4499,56.0321,55.166,56.0103,180300.0
2011-08-04 09:40:00,76.95,77.18,76.84,76.85,145200.0,56.003,56.1704,55.9229,55.9302,145200.0
2011-08-04 09:50:00,76.84,76.87,76.56,76.8,68100.0,55.9229,55.9448,55.7192,55.8938,68100.0
2011-08-04 10:00:00,76.81,77.66,76.81,77.59,235800.0,55.9011,56.5197,55.9011,56.4688,235800.0
2011-08-04 10:10:00,77.58,77.59,77.28,77.4,150800.0,56.4615,56.4688,56.2432,56.3305,150800.0
2011-08-04 10:20:00,77.38,77.87,77.37,77.7,136800.0,56.3159,56.6726,56.3087,56.5488,136800.0
2011-08-04 10:30:00,77.68,78.22,77.66,78.21,156600.0,56.5343,56.9273,56.5197,56.92,156600.0
2011-08-04 10:40:00,78.21,78.21,77.57,77.76,175800.0,56.92,56.92,56.4542,56.5925,175800.0
2011-08-04 10:50:00,77.76,77.83,77.52,77.83,85000.0,56.5925,56.6435,56.4178,56.6435,85000.0
2011-08-04 11:00:00,77.81,78.04,77.67,77.85,84500.0,56.6289,56.7963,56.527,56.658,84500.0
2011-08-04 11:10:00,77.84,78.1,77.78,78.07,78900.0,56.6507,56.84,56.6071,56.8181,78900.0
2011-08-04 11:20:00,78.07,78.09,77.62,77.66,118200.0,56.8181,56.8327,56.4906,56.5197,118200.0
2011-08-04 11:30:00,77.66,77.79,77.61,77.73,74300.0,56.5197,56.6143,56.4833,56.5707,74300.0
2011-08-04 11:40:00,77.73,77.75,77.14,77.32,152200.0,56.5707,56.5852,56.1413,56.2723,152200.0
2011-08-04 11:50:00,77.34,77.42,77.11,77.21,114500.0,56.2868,56.3451,56.1194,56.1922,114500.0
2011-08-04 12:00:00,77.23,77.37,77.03,77.08,86100.0,56.2068,56.3087,56.0612,56.0976,86100.0
2011-08-04 12:10:00,77.07,77.17,76.92,77.07,101300.0,56.0903,56.1631,55.9812,56.0903,101300.0
2011-08-04 12:20:00,77.07,77.35,77.01,77.3,97900.0,56.0903,56.2941,56.0467,56.2577,97900.0
2011-08-04 12:30:00,77.33,77.53,77.32,77.5,66600.0,56.2796,56.4251,56.2723,56.4033,66600.0
2011-08-04 12:40:00,77.5,77.73,77.49,77.73,57900.0,56.4033,56.5707,56.396,56.5707,57900.0
2011-08-04 12:50:00,77.71,77.73,77.59,77.67,66000.0,56.5561,56.5707,56.4688,56.527,66000.0
2011-08-04 13:00:00,77.67,77.79,77.57,77.68,76500.0,56.527,56.6143,56.4542,56.5343,76500.0
2011-08-04 13:10:00,77.67,77.69,77.58,77.59,123000.0,56.527,56.5416,56.4615,56.4688,123000.0
2011-08-04 13:20:00,77.58,77.88,77.58,77.8,65900.0,56.4615,56.6798,56.4615,56.6216,65900.0
2011-08-04 13:30:00,77.8,77.82,77.55,77.59,68500.0,56.6216,56.6362,56.4397,56.4688,68500.0
2011-08-04 13:40:00,77.6,77.6,77.31,77.57,85300.0,56.4761,56.4761,56.265,56.4542,85300.0
2011-08-04 13:50:00,77.57,77.63,77.36,77.4,72500.0,56.4542,56.4979,56.3014,56.3305,72500.0
2011-08-04 14:00:00,77.4,77.5,77.18,77.5,166800.0,56.3305,56.4033,56.1704,56.4033,166800.0
2011-08-04 14:10:00,77.52,77.57,77.35,77.48,143100.0,56.4178,56.4542,56.2941,56.3887,143100.0
2011-08-04 14:20:00,77.48,77.97,77.44,77.63,295600.0,56.3887,56.7453,56.3596,56.4979,295600.0
2011-08-04 14:30:00,77.62,77.9,77.52,77.81,165300.0,56.4906,56.6944,56.4178,56.6289,165300.0
2011-08-04 14:40:00,77.84,78.16,77.8,78.12,143400.0,56.6507,56.8836,56.6216,56.8545,143400.0
2011-08-04 14:50:00,78.11,78.28,77.98,78.03,139500.0,56.8472,56.971,56.7526,56.789,139500.0
2011-08-04 15:00:00,78.03,78.07,77.8,77.97,152200.0,56.789,56.8181,56.6216,56.7453,152200.0
2011-08-04 15:10:00,77.96,78.01,77.46,77.49,134900.0,56.7381,56.7745,56.3742,56.396,134900.0
2011-08-04 15:20:00,77.49,77.57,77.16,77.16,170800.0,56.396,56.4542,56.1558,56.1558,170800.0
2011-08-04 15:30:00,77.17,77.44,77.11,77.34,186600.0,56.1631,56.3596,56.1194,56.2868,186600.0
2011-08-04 15:40:00,77.34,77.34,76.75,76.84,307600.0,56.2868,56.2868,55.8574,55.9229,307600.0
2011-08-04 15:50:00,76.85,76.86,76.31,76.5,526300.0,55.9302,55.9375,55.5372,55.6755,526300.0
2011-08-05 09:30:00,77.24,77.53,76.85,76.85,185400.0,56.2141,56.4251,55.9302,55.9302,185400.0
2011-08-05 09:40:00,76.83,76.91,76.57,76.57,103500.0,55.9157,55.9739,55.7264,55.7264,103500.0
2011-08-05 09:50:00,76.56,76.6,76.02,76.2,134700.0,55.7192,55.7483,55.3262,55.4572,134700.0
2011-08-05 10:00:00,76.18,76.4,75.81,76.39,184900.0,55.4426,55.6027,55.1733,55.5954,184900.0
2011-08-05 10:10:00,76.44,76.63,76.14,76.5,109200.0,55.6318,55.7701,55.4135,55.6755,109200.0
2011-08-05 10:20:00,76.54,76.73,76.35,76.38,81200.0,55.7046,55.8429,55.5663,55.5882,81200.0
2011-08-05 10:30:00,76.37,76.39,75.95,76.17,80400.0,55.5809,55.5954,55.2752,55.4353,80400.0
2011-08-05 10:40:00,76.17,76.2,75.75,75.92,82800.0,55.4353,55.4572,55.1297,55.2534,82800.0
2011-08-05 10:50:00,75.91,76.1,75.84,76.08,79400.0,55.2461,55.3844,55.1952,55.3698,79400.0
2011-08-05 11:00:00,76.09,76.09,75.63,75.79,63000.0,55.3771,55.3771,55.0423,55.1588,63000.0
2011-08-05 11:10:00,75.79,75.79,75.44,75.56,75800.0,55.1588,55.1588,54.904,54.9914,75800.0
2011-08-05 11:20:00,75.53,75.92,75.34,75.76,88700.0,54.9695,55.2534,54.8313,55.1369,88700.0
2011-08-05 11:30:00,75.76,76.17,75.61,75.94,75800.0,55.1369,55.4353,55.0278,55.2679,75800.0
2011-08-05 11:40:00,75.88,75.96,75.18,75.22,89700.0,55.2243,55.2825,54.7148,54.7439,89700.0
2011-08-05 11:50:00,75.18,75.36,74.78,75.12,99000.0,54.7148,54.8458,54.4237,54.6712,99000.0
2011-08-05 12:00:00,75.11,75.56,75.05,75.54,85400.0,54.6639,54.9914,54.6202,54.9768,85400.0
2011-08-05 12:10:00,75.52,76.33,75.49,75.94,101200.0,54.9623,55.5518,54.9404,55.2679,101200.0
2011-08-05 12:20:00,75.96,76.26,75.79,75.98,74900.0,55.2825,55.5008,55.1588,55.2971,74900.0
2011-08-05 12:30:00,75.97,76.5,75.84,76.45,62500.0,55.2898,55.6755,55.1952,55.6391,62500.0
2011-08-05 12:40:00,76.45,77.18,76.18,77.0,74200.0,55.6391,56.1704,55.4426,56.0394,74200.0
2011-08-05 12:50:00,76.95,77.31,76.77,77.01,84400.0,56.003,56.265,55.872,56.0467,84400.0
2011-08-05 13:00:00,76.99,77.2,76.41,76.76,71500.0,56.0321,56.1849,55.61,55.8647,71500.0
2011-08-05 13:10:00,76.79,77.1,76.7,77.1,44100.0,55.8866,56.1122,55.8211,56.1122,44100.0
2011-08-05 13:20:00,77.07,77.18,76.88,76.97,47400.0,56.0903,56.1704,55.9521,56.0176,47400.0
2011-08-05 13:30:00,76.97,77.06,76.66,76.7,47000.0,56.0176,56.0831,55.7919,55.8211,47000.0
2011-08-05 13:40:00,76.73,76.97,76.57,76.94,42600.0,55.8429,56.0176,55.7264,55.9957,42600.0
2011-08-05 13:50:00,76.93,77.3,76.86,77.03,84800.0,55.9884,56.2577,55.9375,56.0612,84800.0
2011-08-05 14:00:00,77.0,77.07,76.55,76.63,66700.0,56.0394,56.0903,55.7119,55.7701,66700.0
2011-08-05 14:10:00,76.62,76.95,76.49,76.93,71600.0,55.7628,56.003,55.6682,55.9884,71600.0
2011-08-05 14:20:00,76.93,77.1,76.81,76.82,46100.0,55.9884,56.1122,55.9011,55.9084,46100.0
2011-08-05 14:30:00,76.8,76.98,76.74,76.98,31900.0,55.8938,56.0248,55.8502,56.0248,31900.0
2011-08-05 14:40:00,76.95,76.95,76.68,76.7,45500.0,56.003,56.003,55.8065,55.8211,45500.0
2011-08-05 14:50:00,76.68,76.73,76.45,76.69,71300.0,55.8065,55.8429,55.6391,55.8138,71300.0
2011-08-05 15:00:00,76.68,76.83,75.86,76.1,99500.0,55.8065,55.9157,55.2097,55.3844,99500.0
2011-08-05 15:10:00,76.11,76.61,76.02,76.34,63400.0,55.3917,55.7556,55.3262,55.5591,63400.0
2011-08-05 15:20:00,76.34,76.68,76.28,76.33,73400.0,55.5591,55.8065,55.5154,55.5518,73400.0
2011-08-05 15:30:00,76.32,76.91,76.31,76.83,101900.0,55.5445,55.9739,55.5372,55.9157,101900.0
2011-08-05 15:40:00,76.85,77.02,76.65,76.8,110300.0,55.9302,56.0539,55.7847,55.8938,110300.0
2011-08-05 15:50:00,76.78,76.88,76.59,76.67,169800.0,55.8793,55.9521,55.741,55.7992,169800.0
2011-08-08 09:30:00,75.38,76.46,74.35,76.16,274600.0,54.8604,55.6464,54.1108,55.4281,274600.0
2011-08-08 09:40:00,76.16,76.47,75.66,75.75,127300.0,55.4281,55.6537,55.0642,55.1297,127300.0
2011-08-08 09:50:00,75.76,75.79,75.29,75.45,142500.0,55.1369,55.1588,54.7949,54.9113,142500.0
2011-08-08 10:00:00,75.47,75.77,75.32,75.55,302400.0,54.9259,55.1442,54.8167,54.9841,302400.0
2011-08-08 10:10:00,75.55,75.58,74.46,74.73,389100.0,54.9841,55.0059,54.1908,54.3873,389100.0
2011-08-08 10:20:00,74.7,74.86,73.95,74.0,361300.0,54.3655,54.4819,53.8196,53.856,361300.0
2011-08-08 10:30:00,74.0,74.36,73.92,74.35,251500.0,53.856,54.118,53.7978,54.1108,251500.0
2011-08-08 10:40:00,74.29,74.54,74.04,74.35,205500.0,54.0671,54.249,53.8851,54.1108,205500.0
2011-08-08 10:50:00,74.35,74.38,74.08,74.14,159800.0,54.1108,54.1326,53.9143,53.9579,159800.0
2011-08-08 11:00:00,74.13,74.68,74.06,74.64,139000.0,53.9506,54.3509,53.8997,54.3218,139000.0
2011-08-08 11:10:00,74.64,74.74,74.51,74.54,160300.0,54.3218,54.3946,54.2272,54.249,160300.0
2011-08-08 11:20:00,74.55,74.57,74.2,74.32,119300.0,54.2563,54.2709,54.0016,54.0889,119300.0
2011-08-08 11:30:00,74.31,74.39,73.85,73.96,183800.0,54.0817,54.1399,53.7469,53.8269,183800.0
2011-08-08 11:40:00,73.96,74.2,73.91,74.19,80000.0,53.8269,54.0016,53.7905,53.9943,80000.0
2011-08-08 11:50:00,74.17,74.31,73.89,73.93,88400.0,53.9798,54.0817,53.776,53.8051,88400.0
2011-08-08 12:00:00,73.92,73.96,73.38,73.47,162300.0,53.7978,53.8269,53.4048,53.4703,162300.0
2011-08-08 12:10:00,73.47,73.56,73.32,73.38,134600.0,53.4703,53.5358,53.3611,53.4048,134600.0
2011-08-08 12:20:00,73.4,73.42,73.17,73.19,139000.0,53.4194,53.4339,53.252,53.2665,139000.0
2011-08-08 12:30:00,73.2,73.21,72.92,72.92,187000.0,53.2738,53.2811,53.07,53.07,187000.0
2011-08-08 12:40:00,72.93,73.24,72.88,73.19,155600.0,53.0773,53.3029,53.0409,53.2665,155600.0
2011-08-08 12:50:00,73.18,73.41,73.14,73.28,110600.0,53.2593,53.4266,53.2301,53.332,110600.0
2011-08-08 13:00:00,73.31,73.5,73.24,73.28,63200.0,53.3539,53.4921,53.3029,53.332,63200.0
2011-08-08 13:10:00,73.26,73.34,72.93,73.09,124500.0,53.3175,53.3757,53.0773,53.1938,124500.0
2011-08-08 13:20:00,73.08,73.52,73.02,73.41,67700.0,53.1865,53.5067,53.1428,53.4266,67700.0
2011-08-08 13:30:00,73.41,73.49,73.08,73.12,106100.0,53.4266,53.4849,53.1865,53.2156,106100.0
2011-08-08 13:40:00,73.13,73.16,72.68,72.74,175100.0,53.2229,53.2447,52.8954,52.939,175100.0
2011-08-08 13:50:00,72.76,73.16,72.6,72.7,151700.0,52.9536,53.2447,52.8371,52.9099,151700.0
2011-08-08 14:00:00,72.68,73.0,72.56,72.67,199100.0,52.8954,53.1283,52.808,52.8881,199100.0
2011-08-08 14:10:00,72.67,72.67,71.87,72.1,205500.0,52.8881,52.8881,52.3059,52.4732,205500.0
2011-08-08 14:20:00,72.12,72.12,70.78,71.65,345500.0,52.4878,52.4878,51.5126,52.1457,345500.0
2011-08-08 14:30:00,71.65,72.06,71.47,71.77,236200.0,52.1457,52.4441,52.0147,52.2331,236200.0
2011-08-08 14:40:00,71.82,72.23,71.69,71.86,167800.0,52.2695,52.5679,52.1749,52.2986,167800.0
2011-08-08 14:50:00,71.88,72.05,71.71,71.88,128300.0,52.3131,52.4369,52.1894,52.3131,128300.0
2011-08-08 15:00:00,71.89,72.28,71.77,72.28,151000.0,52.3204,52.6042,52.2331,52.6042,151000.0
2011-08-08 15:10:00,72.27,72.75,71.96,72.55,265100.0,52.597,52.9463,52.3714,52.8008,265100.0
2011-08-08 15:20:00,72.54,72.55,71.71,71.9,198100.0,52.7935,52.8008,52.1894,52.3277,198100.0
2011-08-08 15:30:00,71.89,71.99,71.38,71.52,279700.0,52.3204,52.3932,51.9492,52.0511,279700.0
2011-08-08 15:40:00,71.53,71.64,70.93,71.08,292600.0,52.0584,52.1385,51.6217,51.7309,292600.0
2011-08-08 15:50:00,71.08,71.16,70.46,70.62,690600.0,51.7309,51.7891,51.2797,51.3961,690600.0
2011-08-09 09:30:00,71.63,73.36,71.57,73.28,397200.0,52.1312,53.3903,52.0875,53.332,397200.0
2011-08-09 09:40:00,73.18,73.23,72.1,72.51,266500.0,53.2593,53.2956,52.4732,52.7716,266500.0
2011-08-09 09:50:00,72.53,73.14,72.5,73.03,267400.0,52.7862,53.2301,52.7644,53.1501,267400.0
2011-08-09 10:00:00,73.03,73.42,72.75,72.92,195400.0,53.1501,53.4339,52.9463,53.07,195400.0
2011-08-09 10:10:00,72.92,73.17,72.79,72.84,113700.0,53.07,53.252,52.9754,53.0118,113700.0
2011-08-09 10:20:00,72.84,73.1,72.67,73.07,87400.0,53.0118,53.201,52.8881,53.1792,87400.0
2011-08-09 10:30:00,73.12,73.27,72.9,72.91,137400.0,53.2156,53.3248,53.0555,53.0628,137400.0
2011-08-09 10:40:00,72.9,73.19,72.64,73.15,104400.0,53.0555,53.2665,52.8663,53.2374,104400.0
2011-08-09 10:50:00,73.14,73.32,73.0,73.26,92800.0,53.2301,53.3611,53.1283,53.3175,92800.0
2011-08-09 11:00:00,73.23,73.25,72.77,72.98,85700.0,53.2956,53.3102,52.9609,53.1137,85700.0
2011-08-09 11:10:00,72.97,73.15,72.66,73.15,59400.0,53.1064,53.2374,52.8808,53.2374,59400.0
2011-08-09 11:20:00,73.12,73.69,73.1,73.62,128100.0,53.2156,53.6304,53.201,53.5795,128100.0
2011-08-09 11:30:00,73.65,73.72,73.31,73.46,73300.0,53.6013,53.6523,53.3539,53.463,73300.0
2011-08-09 11:40:00,73.45,73.47,73.18,73.2,63100.0,53.4558,53.4703,53.2593,53.2738,63100.0
2011-08-09 11:50:00,73.2,73.78,73.18,73.67,48300.0,53.2738,53.6959,53.2593,53.6159,48300.0
2011-08-09 12:00:00,73.69,73.84,73.36,73.49,69500.0,53.6304,53.7396,53.3903,53.4849,69500.0
2011-08-09 12:10:00,73.49,73.53,73.35,73.51,66000.0,53.4849,53.514,53.383,53.4994,66000.0
2011-08-09 12:20:00,73.51,73.65,73.44,73.49,44400.0,53.4994,53.6013,53.4485,53.4849,44400.0
2011-08-09 12:30:00,73.48,73.59,73.41,73.5,53100.0,53.4776,53.5576,53.4266,53.4921,53100.0
2011-08-09 12:40:00,73.49,73.5,73.22,73.23,40600.0,53.4849,53.4921,53.2884,53.2956,40600.0
2011-08-09 12:50:00,73.21,73.31,73.07,73.09,57200.0,53.2811,53.3539,53.1792,53.1938,57200.0
2011-08-09 13:00:00,73.09,73.5,72.98,73.46,86400.0,53.1938,53.4921,53.1137,53.463,86400.0
2011-08-09 13:10:00,73.45,73.53,73.32,73.34,49400.0,53.4558,53.514,53.3611,53.3757,49400.0
2011-08-09 13:20:00,73.33,73.48,73.33,73.37,49200.0,53.3684,53.4776,53.3684,53.3975,49200.0
2011-08-09 13:30:00,73.36,73.46,73.27,73.3,54200.0,53.3903,53.463,53.3248,53.3466,54200.0
2011-08-09 13:40:00,73.29,73.33,73.0,73.19,62300.0,53.3393,53.3684,53.1283,53.2665,62300.0
2011-08-09 13:50:00,73.2,73.26,72.86,73.1,58300.0,53.2738,53.3175,53.0264,53.201,58300.0
2011-08-09 14:00:00,73.1,73.24,72.85,72.89,82100.0,53.201,53.3029,53.0191,53.0482,82100.0
2011-08-09 14:10:00,72.88,73.54,72.62,72.79,121300.0,53.0409,53.5213,52.8517,52.9754,121300.0
2011-08-09 14:20:00,72.77,73.01,71.76,72.4,161700.0,52.9609,53.1355,52.2258,52.6916,161700.0
2011-08-09 14:30:00,72.42,72.43,71.41,71.48,184200.0,52.7061,52.7134,51.9711,52.022,184200.0
2011-08-09 14:40:00,71.51,71.82,70.71,71.55,187600.0,52.0439,52.2695,51.4616,52.073,187600.0
2011-08-09 14:50:00,71.51,72.36,71.5,71.68,129800.0,52.0439,52.6625,52.0366,52.1676,129800.0
2011-08-09 15:00:00,71.64,72.2,71.26,72.12,124600.0,52.1385,52.546,51.8619,52.4878,124600.0
2011-08-09 15:10:00,72.13,73.11,72.06,72.8,209800.0,52.4951,53.2083,52.4441,52.9827,209800.0
2011-08-09 15:20:00,72.81,73.12,72.4,72.9,157000.0,52.99,53.2156,52.6916,53.0555,157000.0
2011-08-09 15:30:00,72.96,73.14,72.64,73.1,135800.0,53.0991,53.2301,52.8663,53.201,135800.0
2011-08-09 15:40:00,73.06,73.85,72.77,73.63,251200.0,53.1719,53.7469,52.9609,53.5868,251200.0
2011-08-09 15:50:00,73.63,74.64,73.63,74.63,539900.0,53.5868,54.3218,53.5868,54.3145,539900.0
2011-08-10 09:30:00,72.92,73.05,72.06,72.27,135600.0,53.07,53.1646,52.4441,52.597,135600.0
2011-08-10 09:40:00,72.42,73.14,72.12,73.02,99000.0,52.7061,53.2301,52.4878,53.1428,99000.0
2011-08-10 09:50:00,73.09,73.11,72.46,72.47,104700.0,53.1938,53.2083,52.7352,52.7425,104700.0
2011-08-10 10:00:00,72.47,72.67,72.22,72.27,155600.0,52.7425,52.8881,52.5606,52.597,155600.0
2011-08-10 10:10:00,72.26,72.38,71.72,72.16,111800.0,52.5897,52.677,52.1967,52.5169,111800.0
2011-08-10 10:20:00,72.15,72.41,71.82,72.12,103500.0,52.5096,52.6989,52.2695,52.4878,103500.0
2011-08-10 10:30:00,72.08,72.67,71.9,72.36,137400.0,52.4587,52.8881,52.3277,52.6625,137400.0
2011-08-10 10:40:00,72.38,72.6,71.93,72.09,105400.0,52.677,52.8371,52.3495,52.466,105400.0
2011-08-10 10:50:00,72.1,72.4,71.97,72.25,103200.0,52.4732,52.6916,52.3786,52.5824,103200.0
2011-08-10 11:00:00,72.23,72.26,71.72,72.08,122400.0,52.5679,52.5897,52.1967,52.4587,122400.0
2011-08-10 11:10:00,72.03,72.38,71.96,72.19,110600.0,52.4223,52.677,52.3714,52.5387,110600.0
2011-08-10 11:20:00,72.17,72.28,71.89,72.05,120100.0,52.5242,52.6042,52.3204,52.4369,120100.0
2011-08-10 11:30:00,72.07,72.35,71.98,72.12,117500.0,52.4514,52.6552,52.3859,52.4878,117500.0
2011-08-10 11:40:00,72.12,72.26,71.83,71.89,64800.0,52.4878,52.5897,52.2767,52.3204,64800.0
2011-08-10 11:50:00,71.91,72.43,71.91,72.12,67100.0,52.335,52.7134,52.335,52.4878,67100.0
2011-08-10 12:00:00,72.1,72.42,71.97,72.07,127300.0,52.4732,52.7061,52.3786,52.4514,127300.0
2011-08-10 12:10:00,72.05,72.45,72.01,72.36,54000.0,52.4369,52.728,52.4077,52.6625,54000.0
2011-08-10 12:20:00,72.38,72.43,71.92,71.94,69600.0,52.677,52.7134,52.3422,52.3568,69600.0
2011-08-10 12:30:00,71.94,72.14,71.6,71.69,83100.0,52.3568,52.5024,52.1094,52.1749,83100.0
2011-08-10 12:40:00,71.7,71.89,71.5,71.76,56200.0,52.1821,52.3204,52.0366,52.2258,56200.0
2011-08-10 12:50:00,71.73,72.12,71.73,71.98,63900.0,52.204,52.4878,52.204,52.3859,63900.0
2011-08-10 13:00:00,71.98,72.2,71.95,72.05,115400.0,52.3859,52.546,52.3641,52.4369,115400.0
2011-08-10 13:10:00,72.08,72.14,71.7,71.75,77200.0,52.4587,52.5024,52.1821,52.2185,77200.0
2011-08-10 13:20:00,71.68,71.93,71.5,71.86,52600.0,52.1676,52.3495,52.0366,52.2986,52600.0
2011-08-10 13:30:00,71.83,71.98,71.67,71.83,44200.0,52.2767,52.3859,52.1603,52.2767,44200.0
2011-08-10 13:40:00,71.82,72.19,71.74,72.04,76500.0,52.2695,52.5387,52.2112,52.4296,76500.0
2011-08-10 13:50:00,72.03,72.42,72.02,72.36,74900.0,52.4223,52.7061,52.415,52.6625,74900.0
2011-08-10 14:00:00,72.36,72.68,72.21,72.57,95600.0,52.6625,52.8954,52.5533,52.8153,95600.0
2011-08-10 14:10:00,72.6,72.96,72.58,72.78,138100.0,52.8371,53.0991,52.8226,52.9681,138100.0
2011-08-10 14:20:00,72.72,72.84,72.47,72.51,113100.0,52.9245,53.0118,52.7425,52.7716,113100.0
2011-08-10 14:30:00,72.52,72.71,72.17,72.23,82200.0,52.7789,52.9172,52.5242,52.5679,82200.0
2011-08-10 14:40:00,72.22,72.51,72.16,72.27,90600.0,52.5606,52.7716,52.5169,52.597,90600.0
2011-08-10 14:50:00,72.27,72.27,71.81,71.84,99300.0,52.597,52.597,52.2622,52.284,99300.0
2011-08-10 15:00:00,71.84,72.01,71.63,71.67,106600.0,52.284,52.4077,52.1312,52.1603,106600.0
2011-08-10 15:10:00,71.69,71.84,71.3,71.45,129100.0,52.1749,52.284,51.891,52.0002,129100.0
2011-08-10 15:20:00,71.4,71.86,71.26,71.28,103600.0,51.9638,52.2986,51.8619,51.8765,103600.0
2011-08-10 15:30:00,71.32,71.32,70.82,71.13,176300.0,51.9056,51.9056,51.5417,51.7673,176300.0
2011-08-10 15:40:00,71.13,71.47,70.93,71.12,201300.0,51.7673,52.0147,51.6217,51.76,201300.0
2011-08-10 15:50:00,71.12,71.14,70.22,70.32,510800.0,51.76,51.7746,51.105,51.1778,510800.0
2011-08-11 09:30:00,70.6,71.63,70.31,71.16,225200.0,51.3816,52.1312,51.1705,51.7891,225200.0
2011-08-11 09:40:00,71.3,71.45,70.75,70.79,115400.0,51.891,52.0002,51.4907,51.5199,115400.0
2011-08-11 09:50:00,70.77,71.24,70.6,71.24,103100.0,51.5053,51.8474,51.3816,51.8474,103100.0
2011-08-11 10:00:00,71.22,71.4,71.13,71.32,131100.0,51.8328,51.9638,51.7673,51.9056,131100.0
2011-08-11 10:10:00,71.3,71.6,71.04,71.43,119400.0,51.891,52.1094,51.7018,51.9856,119400.0
2011-08-11 10:20:00,71.42,71.99,71.21,71.65,120900.0,51.9784,52.3932,51.8255,52.1457,120900.0
2011-08-11 10:30:00,71.68,72.33,71.65,72.3,150000.0,52.1676,52.6406,52.1457,52.6188,150000.0
2011-08-11 10:40:00,72.27,72.58,72.16,72.55,74800.0,52.597,52.8226,52.5169,52.8008,74800.0
2011-08-11 10:50:00,72.6,72.65,72.14,72.19,60400.0,52.8371,52.8735,52.5024,52.5387,60400.0
2011-08-11 11:00:00,72.18,72.62,72.18,72.38,43600.0,52.5315,52.8517,52.5315,52.677,43600.0
2011-08-11 11:10:00,72.36,72.48,71.98,72.06,56400.0,52.6625,52.7498,52.3859,52.4441,56400.0
2011-08-11 11:20:00,72.1,72.28,71.86,72.26,66000.0,52.4732,52.6042,52.2986,52.5897,66000.0
2011-08-11 11:30:00,72.19,72.35,71.86,72.1,48900.0,52.5387,52.6552,52.2986,52.4732,48900.0
2011-08-11 11:40:00,72.1,72.32,72.05,72.1,47200.0,52.4732,52.6334,52.4369,52.4732,47200.0
2011-08-11 11:50:00,72.09,72.5,72.09,72.27,81200.0,52.466,52.7644,52.466,52.597,81200.0
2011-08-11 12:00:00,72.32,72.32,72.06,72.24,33200.0,52.6334,52.6334,52.4441,52.5751,33200.0
2011-08-11 12:10:00,72.21,72.28,72.02,72.06,53100.0,52.5533,52.6042,52.415,52.4441,53100.0
2011-08-11 12:20:00,72.06,72.14,71.95,72.1,48200.0,52.4441,52.5024,52.3641,52.4732,48200.0
2011-08-11 12:30:00,72.09,72.32,72.08,72.28,35200.0,52.466,52.6334,52.4587,52.6042,35200.0
2011-08-11 12:40:00,72.28,72.88,72.27,72.69,82400.0,52.6042,53.0409,52.597,52.9026,82400.0
2011-08-11 12:50:00,72.68,73.18,72.66,72.96,83800.0,52.8954,53.2593,52.8808,53.0991,83800.0
2011-08-11 13:00:00,72.98,72.99,72.66,72.66,88100.0,53.1137,53.121,52.8808,52.8808,88100.0
2011-08-11 13:10:00,72.64,72.86,72.42,72.42,47500.0,52.8663,53.0264,52.7061,52.7061,47500.0
2011-08-11 13:20:00,72.41,72.58,72.37,72.48,71900.0,52.6989,52.8226,52.6697,52.7498,71900.0
2011-08-11 13:30:00,72.47,72.62,72.36,72.46,55200.0,52.7425,52.8517,52.6625,52.7352,55200.0
2011-08-11 13:40:00,72.45,72.49,72.15,72.35,44200.0,52.728,52.7571,52.5096,52.6552,44200.0
2011-08-11 13:50:00,72.35,72.52,72.24,72.48,28500.0,52.6552,52.7789,52.5751,52.7498,28500.0
2011-08-11 14:00:00,72.46,72.54,72.39,72.44,70800.0,52.7352,52.7935,52.6843,52.7207,70800.0
2011-08-11 14:10:00,72.46,72.66,72.32,72.47,184000.0,52.7352,52.8808,52.6334,52.7425,184000.0
2011-08-11 14:20:00,72.47,72.65,72.42,72.57,84200.0,52.7425,52.8735,52.7061,52.8153,84200.0
2011-08-11 14:30:00,72.58,72.58,72.33,72.45,47900.0,52.8226,52.8226,52.6406,52.728,47900.0
2011-08-11 14:40:00,72.45,72.54,72.29,72.41,53100.0,52.728,52.7935,52.6115,52.6989,53100.0
2011-08-11 14:50:00,72.39,72.69,72.35,72.63,79800.0,52.6843,52.9026,52.6552,52.859,79800.0
2011-08-11 15:00:00,72.6,73.02,72.56,72.81,68300.0,52.8371,53.1428,52.808,52.99,68300.0
2011-08-11 15:10:00,72.81,73.08,72.81,72.99,72000.0,52.99,53.1865,52.99,53.121,72000.0
2011-08-11 15:20:00,72.98,73.05,72.87,72.9,141000.0,53.1137,53.1646,53.0336,53.0555,141000.0
2011-08-11 15:30:00,72.9,73.23,72.83,73.04,246100.0,53.0555,53.2956,53.0045,53.1574,246100.0
2011-08-11 15:40:00,73.05,73.39,72.97,73.04,198800.0,53.1646,53.4121,53.1064,53.1574,198800.0
2011-08-11 15:50:00,73.04,73.16,72.41,72.61,444200.0,53.1574,53.2447,52.6989,52.8444,444200.0
2011-08-12 09:30:00,73.02,73.41,72.65,72.69,154200.0,53.1428,53.4266,52.8735,52.9026,154200.0
2011-08-12 09:40:00,72.69,72.88,72.47,72.87,48600.0,52.9026,53.0409,52.7425,53.0336,48600.0
2011-08-12 09:50:00,72.85,72.88,71.7,71.99,123800.0,53.0191,53.0409,52.1821,52.3932,123800.0
2011-08-12 10:00:00,72.01,72.12,71.75,71.92,86700.0,52.4077,52.4878,52.2185,52.3422,86700.0
2011-08-12 10:10:00,71.95,72.33,71.8,72.26,84500.0,52.3641,52.6406,52.2549,52.5897,84500.0
2011-08-12 10:20:00,72.23,72.25,71.91,72.12,125700.0,52.5679,52.5824,52.335,52.4878,125700.0
2011-08-12 10:30:00,72.12,72.6,72.06,72.6,111300.0,52.4878,52.8371,52.4441,52.8371,111300.0
2011-08-12 10:40:00,72.6,72.6,72.14,72.19,166500.0,52.8371,52.8371,52.5024,52.5387,166500.0
2011-08-12 10:50:00,72.18,72.21,71.94,72.15,97700.0,52.5315,52.5533,52.3568,52.5096,97700.0
2011-08-12 11:00:00,72.16,72.25,71.9,72.14,110500.0,52.5169,52.5824,52.3277,52.5024,110500.0
2011-08-12 11:10:00,72.13,72.41,72.11,72.31,82600.0,52.4951,52.6989,52.4805,52.6261,82600.0
2011-08-12 11:20:00,72.29,72.34,71.95,71.99,123700.0,52.6115,52.6479,52.3641,52.3932,123700.0
2011-08-12 11:30:00,71.97,72.15,71.95,72.02,86700.0,52.3786,52.5096,52.3641,52.415,86700.0
2011-08-12 11:40:00,72.01,72.34,72.0,72.26,82700.0,52.4077,52.6479,52.4005,52.5897,82700.0
2011-08-12 11:50:00,72.26,72.55,72.2,72.49,67200.0,52.5897,52.8008,52.546,52.7571,67200.0
2011-08-12 12:00:00,72.49,72.55,72.33,72.44,41200.0,52.7571,52.8008,52.6406,52.7207,41200.0
2011-08-12 12:10:00,72.43,72.53,72.36,72.42,54300.0,52.7134,52.7862,52.6625,52.7061,54300.0
2011-08-12 12:20:00,72.42,72.44,72.25,72.4,69700.0,52.7061,52.7207,52.5824,52.6916,69700.0
2011-08-12 12:30:00,72.41,72.42,72.21,72.25,53800.0,52.6989,52.7061,52.5533,52.5824,53800.0
2011-08-12 12:40:00,72.26,72.38,72.19,72.19,25300.0,52.5897,52.677,52.5387,52.5387,25300.0
2011-08-12 12:50:00,72.21,72.4,72.18,72.38,23700.0,52.5533,52.6916,52.5315,52.677,23700.0
2011-08-12 13:00:00,72.37,72.58,72.37,72.48,30800.0,52.6697,52.8226,52.6697,52.7498,30800.0
2011-08-12 13:10:00,72.47,72.58,72.47,72.57,35500.0,52.7425,52.8226,52.7425,52.8153,35500.0
2011-08-12 13:20:00,72.57,72.66,72.5,72.63,50100.0,52.8153,52.8808,52.7644,52.859,50100.0
2011-08-12 13:30:00,72.61,72.78,72.58,72.74,38500.0,52.8444,52.9681,52.8226,52.939,38500.0
2011-08-12 13:40:00,72.74,72.88,72.71,72.81,46600.0,52.939,53.0409,52.9172,52.99,46600.0
2011-08-12 13:50:00,72.82,72.92,72.81,72.92,26700.0,52.9973,53.07,52.99,53.07,26700.0
2011-08-12 14:00:00,72.92,73.09,72.91,73.09,45200.0,53.07,53.1938,53.0628,53.1938,45200.0
2011-08-12 14:10:00,73.09,73.1,72.68,72.75,77000.0,53.1938,53.201,52.8954,52.9463,77000.0
2011-08-12 14:20:00,72.74,72.76,72.5,72.68,41800.0,52.939,52.9536,52.7644,52.8954,41800.0
2011-08-12 14:30:00,72.66,72.74,72.45,72.48,49400.0,52.8808,52.939,52.728,52.7498,49400.0
2011-08-12 14:40:00,72.47,72.84,72.4,72.81,56600.0,52.7425,53.0118,52.6916,52.99,56600.0
2011-08-12 14:50:00,72.82,72.84,72.71,72.8,47000.0,52.9973,53.0118,52.9172,52.9827,47000.0
2011-08-12 15:00:00,72.79,73.0,72.78,72.84,51500.0,52.9754,53.1283,52.9681,53.0118,51500.0
2011-08-12 15:10:00,72.83,72.95,72.77,72.88,52100.0,53.0045,53.0919,52.9609,53.0409,52100.0
2011-08-12 15:20:00,72.87,73.04,72.84,72.91,53600.0,53.0336,53.1574,53.0118,53.0628,53600.0
2011-08-12 15:30:00,72.92,72.94,72.64,72.8,96900.0,53.07,53.0846,52.8663,52.9827,96900.0
2011-08-12 15:40:00,72.81,72.91,72.67,72.7,88500.0,52.99,53.0628,52.8881,52.9099,88500.0
2011-08-12 15:50:00,72.68,72.82,72.62,72.79,152100.0,52.8954,52.9973,52.8517,52.9754,152100.0
2011-08-15 09:30:00,73.17,73.25,72.68,72.99,126700.0,53.252,53.3102,52.8954,53.121,126700.0
2011-08-15 09:40:00,73.02,73.1,72.7,72.84,62700.0,53.1428,53.201,52.9099,53.0118,62700.0
2011-08-15 09:50:00,72.84,73.01,72.7,72.93,90900.0,53.0118,53.1355,52.9099,53.0773,90900.0
2011-08-15 10:00:00,72.93,73.15,72.78,73.06,114300.0,53.0773,53.2374,52.9681,53.1719,114300.0
2011-08-15 10:10:00,73.06,73.39,72.94,73.3,53600.0,53.1719,53.4121,53.0846,53.3466,53600.0
2011-08-15 10:20:00,73.31,73.53,73.31,73.46,75200.0,53.3539,53.514,53.3539,53.463,75200.0
2011-08-15 10:30:00,73.48,73.5,73.39,73.45,67400.0,53.4776,53.4921,53.4121,53.4558,67400.0
2011-08-15 10:40:00,73.43,73.47,73.26,73.38,53200.0,53.4412,53.4703,53.3175,53.4048,53200.0
2011-08-15 10:50:00,73.39,73.58,73.33,73.42,59800.0,53.4121,53.5504,53.3684,53.4339,59800.0
2011-08-15 11:00:00,73.42,73.5,73.32,73.34,38100.0,53.4339,53.4921,53.3611,53.3757,38100.0
2011-08-15 11:10:00,73.34,73.45,73.11,73.17,61400.0,53.3757,53.4558,53.2083,53.252,61400.0
2011-08-15 11:20:00,73.15,73.3,73.12,73.25,72400.0,53.2374,53.3466,53.2156,53.3102,72400.0
2011-08-15 11:30:00,73.25,73.28,73.11,73.22,43600.0,53.3102,53.332,53.2083,53.2884,43600.0
2011-08-15 11:40:00,73.2,73.23,73.11,73.12,45900.0,53.2738,53.2956,53.2083,53.2156,45900.0
2011-08-15 11:50:00,73.14,73.3,73.12,73.16,27200.0,53.2301,53.3466,53.2156,53.2447,27200.0
2011-08-15 12:00:00,73.16,73.33,73.16,73.2,41300.0,53.2447,53.3684,53.2447,53.2738,41300.0
2011-08-15 12:10:00,73.2,73.3,73.2,73.28,25700.0,53.2738,53.3466,53.2738,53.332,25700.0
2011-08-15 12:20:00,73.28,73.43,73.26,73.41,39100.0,53.332,53.4412,53.3175,53.4266,39100.0
2011-08-15 12:30:00,73.39,73.46,73.35,73.41,25500.0,53.4121,53.463,53.383,53.4266,25500.0
2011-08-15 12:40:00,73.41,73.67,73.41,73.61,41800.0,53.4266,53.6159,53.4266,53.5722,41800.0
2011-08-15 12:50:00,73.61,73.71,73.57,73.71,22400.0,53.5722,53.645,53.5431,53.645,22400.0
2011-08-15 13:00:00,73.7,73.76,73.57,73.66,54400.0,53.6377,53.6814,53.5431,53.6086,54400.0
2011-08-15 13:10:00,73.66,73.66,73.44,73.48,29900.0,53.6086,53.6086,53.4485,53.4776,29900.0
2011-08-15 13:20:00,73.45,73.57,73.44,73.56,20500.0,53.4558,53.5431,53.4485,53.5358,20500.0
2011-08-15 13:30:00,73.58,73.65,73.47,73.54,24800.0,53.5504,53.6013,53.4703,53.5213,24800.0
2011-08-15 13:40:00,73.56,73.63,73.5,73.53,20500.0,53.5358,53.5868,53.4921,53.514,20500.0
2011-08-15 13:50:00,73.55,73.67,73.53,73.61,20100.0,53.5285,53.6159,53.514,53.5722,20100.0
2011-08-15 14:00:00,73.62,73.68,73.56,73.62,35200.0,53.5795,53.6231,53.5358,53.5795,35200.0
2011-08-15 14:10:00,73.63,73.66,73.54,73.66,36300.0,53.5868,53.6086,53.5213,53.6086,36300.0
2011-08-15 14:20:00,73.65,73.83,73.65,73.79,53000.0,53.6013,53.7323,53.6013,53.7032,53000.0
2011-08-15 14:30:00,73.78,73.78,73.57,73.61,52200.0,53.6959,53.6959,53.5431,53.5722,52200.0
2011-08-15 14:40:00,73.62,73.83,73.61,73.8,53400.0,53.5795,53.7323,53.5722,53.7105,53400.0
2011-08-15 14:50:00,73.8,73.86,73.71,73.85,55800.0,53.7105,53.7541,53.645,53.7469,55800.0
2011-08-15 15:00:00,73.86,73.96,73.85,73.94,58600.0,53.7541,53.8269,53.7469,53.8124,58600.0
2011-08-15 15:10:00,73.94,74.01,73.91,74.01,67400.0,53.8124,53.8633,53.7905,53.8633,67400.0
2011-08-15 15:20:00,74.01,74.03,73.85,73.93,122100.0,53.8633,53.8779,53.7469,53.8051,122100.0
2011-08-15 15:30:00,73.93,74.01,73.87,73.97,68400.0,53.8051,53.8633,53.7614,53.8342,68400.0
2011-08-15 15:40:00,73.98,73.99,73.8,73.83,110200.0,53.8415,53.8488,53.7105,53.7323,110200.0
2011-08-15 15:50:00,73.84,74.06,73.83,74.06,217300.0,53.7396,53.8997,53.7323,53.8997,217300.0
2011-08-16 09:30:00,73.84,74.2,73.65,74.14,93300.0,53.7396,54.0016,53.6013,53.9579,93300.0
2011-08-16 09:40:00,74.14,74.16,73.67,73.78,54800.0,53.9579,53.9725,53.6159,53.6959,54800.0
2011-08-16 09:50:00,73.78,73.82,73.37,73.49,76000.0,53.6959,53.725,53.3975,53.4849,76000.0
2011-08-16 10:00:00,73.48,73.86,73.47,73.63,53200.0,53.4776,53.7541,53.4703,53.5868,53200.0
2011-08-16 10:10:00,73.66,73.93,73.63,73.75,48400.0,53.6086,53.8051,53.5868,53.6741,48400.0
2011-08-16 10:20:00,73.75,74.16,73.71,74.14,29900.0,53.6741,53.9725,53.645,53.9579,29900.0
2011-08-16 10:30:00,74.14,74.22,73.91,74.0,26700.0,53.9579,54.0162,53.7905,53.856,26700.0
2011-08-16 10:40:00,74.0,74.16,73.95,74.15,31300.0,53.856,53.9725,53.8196,53.9652,31300.0
2011-08-16 10:50:00,74.18,74.47,74.06,74.47,77500.0,53.987,54.1981,53.8997,54.1981,77500.0
2011-08-16 11:00:00,74.45,74.49,74.27,74.33,51000.0,54.1835,54.2127,54.0525,54.0962,51000.0
2011-08-16 11:10:00,74.31,74.42,74.25,74.28,48700.0,54.0817,54.1617,54.038,54.0598,48700.0
2011-08-16 11:20:00,74.27,74.54,74.27,74.51,37000.0,54.0525,54.249,54.0525,54.2272,37000.0
2011-08-16 11:30:00,74.5,74.66,74.4,74.65,57100.0,54.2199,54.3364,54.1472,54.3291,57100.0
2011-08-16 11:40:00,74.66,74.81,74.64,74.72,100900.0,54.3364,54.4455,54.3218,54.38,100900.0
2011-08-16 11:50:00,74.73,74.75,74.59,74.73,59500.0,54.3873,54.4019,54.2854,54.3873,59500.0
2011-08-16 12:00:00,74.73,74.89,74.61,74.89,43300.0,54.3873,54.5038,54.3,54.5038,43300.0
2011-08-16 12:10:00,74.9,75.0,74.56,74.86,99600.0,54.511,54.5838,54.2636,54.4819,99600.0
2011-08-16 12:20:00,74.85,74.99,74.47,74.57,57000.0,54.4747,54.5765,54.1981,54.2709,57000.0
2011-08-16 12:30:00,74.54,74.61,74.39,74.49,50500.0,54.249,54.3,54.1399,54.2127,50500.0
2011-08-16 12:40:00,74.47,74.59,74.3,74.41,38900.0,54.1981,54.2854,54.0744,54.1544,38900.0
2011-08-16 12:50:00,74.42,74.5,74.28,74.39,69200.0,54.1617,54.2199,54.0598,54.1399,69200.0
2011-08-16 13:00:00,74.39,74.43,73.94,74.26,60000.0,54.1399,54.169,53.8124,54.0453,60000.0
2011-08-16 13:10:00,74.25,74.39,74.2,74.33,43100.0,54.038,54.1399,54.0016,54.0962,43100.0
2011-08-16 13:20:00,74.3,74.46,74.21,74.41,33700.0,54.0744,54.1908,54.0089,54.1544,33700.0
2011-08-16 13:30:00,74.35,74.57,74.35,74.54,32900.0,54.1108,54.2709,54.1108,54.249,32900.0
2011-08-16 13:40:00,74.54,74.73,74.49,74.73,43800.0,54.249,54.3873,54.2127,54.3873,43800.0
2011-08-16 13:50:00,74.71,75.09,74.71,75.01,72400.0,54.3728,54.6493,54.3728,54.5911,72400.0
2011-08-16 14:00:00,75.0,75.18,74.95,75.04,48600.0,54.5838,54.7148,54.5474,54.6129,48600.0
2011-08-16 14:10:00,75.06,75.15,74.99,75.01,31800.0,54.6275,54.693,54.5765,54.5911,31800.0
2011-08-16 14:20:00,75.0,75.15,75.0,75.1,39100.0,54.5838,54.693,54.5838,54.6566,39100.0
2011-08-16 14:30:00,75.09,75.12,74.85,74.92,47500.0,54.6493,54.6712,54.4747,54.5256,47500.0
2011-08-16 14:40:00,74.93,75.04,74.9,75.03,24700.0,54.5329,54.6129,54.511,54.6057,24700.0
2011-08-16 14:50:00,75.03,75.06,74.8,74.84,44200.0,54.6057,54.6275,54.4383,54.4674,44200.0
2011-08-16 15:00:00,74.83,75.06,74.82,75.06,45000.0,54.4601,54.6275,54.4528,54.6275,45000.0
2011-08-16 15:10:00,75.06,75.27,75.03,75.27,35300.0,54.6275,54.7803,54.6057,54.7803,35300.0
2011-08-16 15:20:00,75.26,75.6,75.23,75.6,72700.0,54.773,55.0205,54.7512,55.0205,72700.0
2011-08-16 15:30:00,75.59,75.61,75.43,75.46,97900.0,55.0132,55.0278,54.8968,54.9186,97900.0
2011-08-16 15:40:00,75.45,75.46,74.97,75.04,246200.0,54.9113,54.9186,54.562,54.6129,246200.0
2011-08-16 15:50:00,75.07,75.19,74.96,75.14,178900.0,54.6348,54.7221,54.5547,54.6857,178900.0
2011-08-17 09:30:00,75.62,76.4,75.33,76.34,167600.0,55.035,55.6027,54.824,55.5591,167600.0
2011-08-17 09:40:00,76.36,76.85,76.3,76.72,182500.0,55.5736,55.9302,55.5299,55.8356,182500.0
2011-08-17 09:50:00,76.75,77.2,76.73,76.9,179300.0,55.8574,56.1849,55.8429,55.9666,179300.0
2011-08-17 10:00:00,76.92,76.96,76.42,76.53,144300.0,55.9812,56.0103,55.6173,55.6973,144300.0
2011-08-17 10:10:00,76.53,76.91,76.31,76.91,109200.0,55.6973,55.9739,55.5372,55.9739,109200.0
2011-08-17 10:20:00,76.9,77.17,76.77,77.15,68100.0,55.9666,56.1631,55.872,56.1486,68100.0
2011-08-17 10:30:00,77.15,77.2,76.84,77.0,122400.0,56.1486,56.1849,55.9229,56.0394,122400.0
2011-08-17 10:40:00,76.97,77.32,76.9,77.31,84000.0,56.0176,56.2723,55.9666,56.265,84000.0
2011-08-17 10:50:00,77.3,77.4,76.92,76.93,135800.0,56.2577,56.3305,55.9812,55.9884,135800.0
2011-08-17 11:00:00,76.93,77.06,76.68,77.06,246200.0,55.9884,56.0831,55.8065,56.0831,246200.0
2011-08-17 11:10:00,77.07,77.17,76.55,76.61,81000.0,56.0903,56.1631,55.7119,55.7556,81000.0
2011-08-17 11:20:00,76.61,76.62,76.21,76.42,66700.0,55.7556,55.7628,55.4644,55.6173,66700.0
2011-08-17 11:30:00,76.45,76.54,76.16,76.26,56400.0,55.6391,55.7046,55.4281,55.5008,56400.0
2011-08-17 11:40:00,76.29,76.29,75.96,76.17,92000.0,55.5227,55.5227,55.2825,55.4353,92000.0
2011-08-17 11:50:00,76.14,76.25,75.87,76.09,42100.0,55.4135,55.4936,55.217,55.3771,42100.0
2011-08-17 12:00:00,76.09,76.26,75.97,76.03,82200.0,55.3771,55.5008,55.2898,55.3334,82200.0
2011-08-17 12:10:00,76.02,76.05,75.86,75.92,39100.0,55.3262,55.348,55.2097,55.2534,39100.0
2011-08-17 12:20:00,75.93,76.24,75.91,76.24,36400.0,55.2607,55.4863,55.2461,55.4863,36400.0
2011-08-17 12:30:00,76.26,76.26,76.04,76.26,49400.0,55.5008,55.5008,55.3407,55.5008,49400.0
2011-08-17 12:40:00,76.27,76.28,76.07,76.17,37400.0,55.5081,55.5154,55.3626,55.4353,37400.0
2011-08-17 12:50:00,76.17,76.23,75.83,75.9,48300.0,55.4353,55.479,55.1879,55.2388,48300.0
2011-08-17 13:00:00,75.9,75.9,75.71,75.84,58500.0,55.2388,55.2388,55.1005,55.1952,58500.0
2011-08-17 13:10:00,75.83,76.01,75.82,76.0,29200.0,55.1879,55.3189,55.1806,55.3116,29200.0
2011-08-17 13:20:00,76.01,76.03,75.67,75.73,42900.0,55.3189,55.3334,55.0714,55.1151,42900.0
2011-08-17 13:30:00,75.73,75.86,75.61,75.69,42400.0,55.1151,55.2097,55.0278,55.086,42400.0
2011-08-17 13:40:00,75.67,75.68,75.47,75.68,46500.0,55.0714,55.0787,54.9259,55.0787,46500.0
2011-08-17 13:50:00,75.68,75.81,75.6,75.68,35600.0,55.0787,55.1733,55.0205,55.0787,35600.0
2011-08-17 14:00:00,75.68,75.99,75.67,75.93,43000.0,55.0787,55.3043,55.0714,55.2607,43000.0
2011-08-17 14:10:00,75.93,76.13,75.93,76.12,29300.0,55.2607,55.4062,55.2607,55.3989,29300.0
2011-08-17 14:20:00,76.08,76.17,75.97,76.02,45800.0,55.3698,55.4353,55.2898,55.3262,45800.0
2011-08-17 14:30:00,76.01,76.09,75.79,75.8,48900.0,55.3189,55.3771,55.1588,55.166,48900.0
2011-08-17 14:40:00,75.78,76.02,75.74,75.9,45300.0,55.1515,55.3262,55.1224,55.2388,45300.0
2011-08-17 14:50:00,75.89,76.06,75.86,75.94,38400.0,55.2315,55.3553,55.2097,55.2679,38400.0
2011-08-17 15:00:00,75.95,76.12,75.86,76.12,41800.0,55.2752,55.3989,55.2097,55.3989,41800.0
2011-08-17 15:10:00,76.11,76.23,75.97,76.23,51400.0,55.3917,55.479,55.2898,55.479,51400.0
2011-08-17 15:20:00,76.22,76.34,76.12,76.24,74800.0,55.4717,55.5591,55.3989,55.4863,74800.0
2011-08-17 15:30:00,76.24,76.31,76.08,76.15,77200.0,55.4863,55.5372,55.3698,55.4208,77200.0
2011-08-17 15:40:00,76.15,76.18,75.88,75.95,235200.0,55.4208,55.4426,55.2243,55.2752,235200.0
2011-08-17 15:50:00,75.96,76.13,75.91,76.12,263500.0,55.2825,55.4062,55.2461,55.3989,263500.0
2011-08-18 09:30:00,74.51,75.16,74.45,75.16,171300.0,54.2272,54.7003,54.1835,54.7003,171300.0
2011-08-18 09:40:00,75.13,75.38,74.76,74.8,83800.0,54.6784,54.8604,54.4092,54.4383,83800.0
2011-08-18 09:50:00,74.79,74.99,74.45,74.45,125700.0,54.431,54.5765,54.1835,54.1835,125700.0
2011-08-18 10:00:00,74.45,74.45,73.22,73.32,333900.0,54.1835,54.1835,53.2884,53.3611,333900.0
2011-08-18 10:10:00,73.32,73.41,72.83,72.87,284100.0,53.3611,53.4266,53.0045,53.0336,284100.0
2011-08-18 10:20:00,72.83,72.96,72.46,72.91,256300.0,53.0045,53.0991,52.7352,53.0628,256300.0
2011-08-18 10:30:00,72.93,73.0,72.56,72.89,109600.0,53.0773,53.1283,52.808,53.0482,109600.0
2011-08-18 10:40:00,72.88,73.05,72.69,73.02,50400.0,53.0409,53.1646,52.9026,53.1428,50400.0
2011-08-18 10:50:00,73.03,73.12,72.92,73.02,65400.0,53.1501,53.2156,53.07,53.1428,65400.0
2011-08-18 11:00:00,73.03,73.1,72.81,72.97,84500.0,53.1501,53.201,52.99,53.1064,84500.0
2011-08-18 11:10:00,72.97,73.16,72.91,73.06,89600.0,53.1064,53.2447,53.0628,53.1719,89600.0
2011-08-18 11:20:00,73.05,73.27,72.94,72.98,73300.0,53.1646,53.3248,53.0846,53.1137,73300.0
2011-08-18 11:30:00,72.99,73.25,72.91,73.17,122300.0,53.121,53.3102,53.0628,53.252,122300.0
2011-08-18 11:40:00,73.18,73.41,73.11,73.39,67300.0,53.2593,53.4266,53.2083,53.4121,67300.0
2011-08-18 11:50:00,73.39,73.44,73.21,73.43,72200.0,53.4121,53.4485,53.2811,53.4412,72200.0
2011-08-18 12:00:00,73.46,73.47,73.15,73.31,70800.0,53.463,53.4703,53.2374,53.3539,70800.0
2011-08-18 12:10:00,73.34,73.66,73.2,73.6,78100.0,53.3757,53.6086,53.2738,53.5649,78100.0
2011-08-18 12:20:00,73.58,73.7,73.51,73.58,126700.0,53.5504,53.6377,53.4994,53.5504,126700.0
2011-08-18 12:30:00,73.57,73.61,73.4,73.47,37000.0,53.5431,53.5722,53.4194,53.4703,37000.0
2011-08-18 12:40:00,73.44,73.55,73.31,73.39,32400.0,53.4485,53.5285,53.3539,53.4121,32400.0
2011-08-18 12:50:00,73.38,73.45,73.32,73.45,26000.0,53.4048,53.4558,53.3611,53.4558,26000.0
2011-08-18 13:00:00,73.41,73.53,73.18,73.24,39600.0,53.4266,53.514,53.2593,53.3029,39600.0
2011-08-18 13:10:00,73.26,73.31,73.14,73.26,28000.0,53.3175,53.3539,53.2301,53.3175,28000.0
2011-08-18 13:20:00,73.27,73.45,73.25,73.41,28500.0,53.3248,53.4558,53.3102,53.4266,28500.0
2011-08-18 13:30:00,73.41,73.47,73.08,73.14,67000.0,53.4266,53.4703,53.1865,53.2301,67000.0
2011-08-18 13:40:00,73.12,73.54,73.12,73.54,60300.0,53.2156,53.5213,53.2156,53.5213,60300.0
2011-08-18 13:50:00,73.53,73.59,73.31,73.46,81500.0,53.514,53.5576,53.3539,53.463,81500.0
2011-08-18 14:00:00,73.47,73.87,73.46,73.81,86400.0,53.4703,53.7614,53.463,53.7178,86400.0
2011-08-18 14:10:00,73.81,74.11,73.76,74.07,93200.0,53.7178,53.9361,53.6814,53.907,93200.0
2011-08-18 14:20:00,74.07,74.25,73.98,74.2,125700.0,53.907,54.038,53.8415,54.0016,125700.0
2011-08-18 14:30:00,74.2,74.34,74.12,74.2,101400.0,54.0016,54.1035,53.9434,54.0016,101400.0
2011-08-18 14:40:00,74.19,74.2,73.88,74.03,88800.0,53.9943,54.0016,53.7687,53.8779,88800.0
2011-08-18 14:50:00,74.03,74.22,73.83,73.85,118200.0,53.8779,54.0162,53.7323,53.7469,118200.0
2011-08-18 15:00:00,73.85,73.9,73.58,73.85,143200.0,53.7469,53.7833,53.5504,53.7469,143200.0
2011-08-18 15:10:00,73.85,73.95,73.59,73.63,103700.0,53.7469,53.8196,53.5576,53.5868,103700.0
2011-08-18 15:20:00,73.63,73.98,73.56,73.93,82900.0,53.5868,53.8415,53.5358,53.8051,82900.0
2011-08-18 15:30:00,73.94,74.04,73.83,74.01,203900.0,53.8124,53.8851,53.7323,53.8633,203900.0
2011-08-18 15:40:00,74.02,74.03,73.68,73.93,181300.0,53.8706,53.8779,53.6231,53.8051,181300.0
2011-08-18 15:50:00,73.92,74.78,73.9,74.35,540600.0,53.7978,54.4237,53.7833,54.1108,540600.0
2011-08-19 09:30:00,73.41,74.66,73.4,74.5,564100.0,53.4266,54.3364,53.4194,54.2199,564100.0
2011-08-19 09:40:00,74.52,74.68,74.18,74.18,131300.0,54.2345,54.3509,53.987,53.987,131300.0
2011-08-19 09:50:00,74.16,74.76,73.93,74.73,92400.0,53.9725,54.4092,53.8051,54.3873,92400.0
2011-08-19 10:00:00,74.73,74.88,74.52,74.76,185600.0,54.3873,54.4965,54.2345,54.4092,185600.0
2011-08-19 10:10:00,74.83,75.12,74.72,75.0,63400.0,54.4601,54.6712,54.38,54.5838,63400.0
2011-08-19 10:20:00,74.99,75.49,74.88,75.3,55400.0,54.5765,54.9404,54.4965,54.8022,55400.0
2011-08-19 10:30:00,75.34,75.35,74.9,74.97,68600.0,54.8313,54.8385,54.511,54.562,68600.0
2011-08-19 10:40:00,74.98,75.12,74.88,75.08,52900.0,54.5693,54.6712,54.4965,54.642,52900.0
2011-08-19 10:50:00,75.11,75.13,74.85,75.01,58800.0,54.6639,54.6784,54.4747,54.5911,58800.0
2011-08-19 11:00:00,74.97,74.98,74.45,74.45,53900.0,54.562,54.5693,54.1835,54.1835,53900.0
2011-08-19 11:10:00,74.45,74.48,74.09,74.13,45600.0,54.1835,54.2054,53.9215,53.9506,45600.0
2011-08-19 11:20:00,74.1,74.38,74.05,74.14,32700.0,53.9288,54.1326,53.8924,53.9579,32700.0
2011-08-19 11:30:00,74.19,74.37,74.16,74.27,79000.0,53.9943,54.1253,53.9725,54.0525,79000.0
2011-08-19 11:40:00,74.3,74.63,74.25,74.63,87100.0,54.0744,54.3145,54.038,54.3145,87100.0
2011-08-19 11:50:00,74.63,74.94,74.62,74.94,32900.0,54.3145,54.5402,54.3073,54.5402,32900.0
2011-08-19 12:00:00,74.92,74.92,74.69,74.72,19300.0,54.5256,54.5256,54.3582,54.38,19300.0
2011-08-19 12:10:00,74.72,74.79,74.59,74.67,26400.0,54.38,54.431,54.2854,54.3437,26400.0
2011-08-19 12:20:00,74.66,74.72,74.52,74.72,36400.0,54.3364,54.38,54.2345,54.38,36400.0
2011-08-19 12:30:00,74.73,74.84,74.65,74.72,22000.0,54.3873,54.4674,54.3291,54.38,22000.0
2011-08-19 12:40:00,74.71,74.89,74.7,74.89,53500.0,54.3728,54.5038,54.3655,54.5038,53500.0
2011-08-19 12:50:00,74.89,74.89,74.76,74.78,30400.0,54.5038,54.5038,54.4092,54.4237,30400.0
2011-08-19 13:00:00,74.79,74.87,74.6,74.86,43900.0,54.431,54.4892,54.2927,54.4819,43900.0
2011-08-19 13:10:00,74.85,75.0,74.8,74.97,66300.0,54.4747,54.5838,54.4383,54.562,66300.0
2011-08-19 13:20:00,74.97,75.03,74.87,74.97,37200.0,54.562,54.6057,54.4892,54.562,37200.0
2011-08-19 13:30:00,74.96,75.03,74.68,74.84,50000.0,54.5547,54.6057,54.3509,54.4674,50000.0
2011-08-19 13:40:00,74.85,74.87,74.62,74.71,59800.0,54.4747,54.4892,54.3073,54.3728,59800.0
2011-08-19 13:50:00,74.7,74.89,74.57,74.7,64700.0,54.3655,54.5038,54.2709,54.3655,64700.0
2011-08-19 14:00:00,74.7,74.88,74.56,74.73,85000.0,54.3655,54.4965,54.2636,54.3873,85000.0
2011-08-19 14:10:00,74.72,74.85,74.64,74.66,32100.0,54.38,54.4747,54.3218,54.3364,32100.0
2011-08-19 14:20:00,74.67,74.7,74.48,74.68,62400.0,54.3437,54.3655,54.2054,54.3509,62400.0
2011-08-19 14:30:00,74.66,74.75,74.48,74.74,75600.0,54.3364,54.4019,54.2054,54.3946,75600.0
2011-08-19 14:40:00,74.75,74.93,74.67,74.67,83100.0,54.4019,54.5329,54.3437,54.3437,83100.0
2011-08-19 14:50:00,74.71,74.8,74.48,74.72,67900.0,54.3728,54.4383,54.2054,54.38,67900.0
2011-08-19 15:00:00,74.71,74.89,74.58,74.71,100400.0,54.3728,54.5038,54.2782,54.3728,100400.0
2011-08-19 15:10:00,74.71,74.76,74.24,74.43,131200.0,54.3728,54.4092,54.0307,54.169,131200.0
2011-08-19 15:20:00,74.45,74.78,74.45,74.7,84600.0,54.1835,54.4237,54.1835,54.3655,84600.0
2011-08-19 15:30:00,74.72,74.73,74.25,74.42,100200.0,54.38,54.3873,54.038,54.1617,100200.0
2011-08-19 15:40:00,74.45,74.56,74.28,74.54,147500.0,54.1835,54.2636,54.0598,54.249,147500.0
2011-08-19 15:50:00,74.55,74.69,74.29,74.35,392200.0,54.2563,54.3582,54.0671,54.1108,392200.0
2011-08-22 09:30:00,75.79,75.99,74.86,75.27,97800.0,55.1588,55.3043,54.4819,54.7803,97800.0
2011-08-22 09:40:00,75.32,75.36,74.8,75.18,59800.0,54.8167,54.8458,54.4383,54.7148,59800.0
2011-08-22 09:50:00,75.2,75.29,74.8,74.81,51700.0,54.7294,54.7949,54.4383,54.4455,51700.0
2011-08-22 10:00:00,74.83,75.03,74.66,74.83,81300.0,54.4601,54.6057,54.3364,54.4601,81300.0
2011-08-22 10:10:00,74.84,75.14,74.8,75.13,52600.0,54.4674,54.6857,54.4383,54.6784,52600.0
2011-08-22 10:20:00,75.14,75.24,75.03,75.21,38700.0,54.6857,54.7585,54.6057,54.7367,38700.0
2011-08-22 10:30:00,75.19,75.35,74.94,75.01,39600.0,54.7221,54.8385,54.5402,54.5911,39600.0
2011-08-22 10:40:00,75.0,75.06,74.81,74.91,50200.0,54.5838,54.6275,54.4455,54.5183,50200.0
2011-08-22 10:50:00,74.9,75.01,74.47,74.49,79200.0,54.511,54.5911,54.1981,54.2127,79200.0
2011-08-22 11:00:00,74.47,74.56,74.37,74.53,91600.0,54.1981,54.2636,54.1253,54.2418,91600.0
2011-08-22 11:10:00,74.55,74.71,74.45,74.57,59700.0,54.2563,54.3728,54.1835,54.2709,59700.0
2011-08-22 11:20:00,74.55,74.56,74.26,74.32,133700.0,54.2563,54.2636,54.0453,54.0889,133700.0
2011-08-22 11:30:00,74.32,74.4,74.01,74.08,79500.0,54.0889,54.1472,53.8633,53.9143,79500.0
2011-08-22 11:40:00,74.08,74.11,73.74,74.05,123900.0,53.9143,53.9361,53.6668,53.8924,123900.0
2011-08-22 11:50:00,74.03,74.07,73.73,74.03,66000.0,53.8779,53.907,53.6595,53.8779,66000.0
2011-08-22 12:00:00,74.06,74.29,74.03,74.28,28100.0,53.8997,54.0671,53.8779,54.0598,28100.0
2011-08-22 12:10:00,74.27,74.33,74.14,74.29,31900.0,54.0525,54.0962,53.9579,54.0671,31900.0
2011-08-22 12:20:00,74.34,74.48,74.21,74.22,33900.0,54.1035,54.2054,54.0089,54.0162,33900.0
2011-08-22 12:30:00,74.24,74.31,74.02,74.19,17900.0,54.0307,54.0817,53.8706,53.9943,17900.0
2011-08-22 12:40:00,74.19,74.6,74.13,74.5,40600.0,53.9943,54.2927,53.9506,54.2199,40600.0
2011-08-22 12:50:00,74.51,74.75,74.36,74.67,34600.0,54.2272,54.4019,54.118,54.3437,34600.0
2011-08-22 13:00:00,74.68,74.89,74.6,74.8,38100.0,54.3509,54.5038,54.2927,54.4383,38100.0
2011-08-22 13:10:00,74.8,74.82,74.66,74.77,16500.0,54.4383,54.4528,54.3364,54.4164,16500.0
2011-08-22 13:20:00,74.8,74.95,74.62,74.66,28400.0,54.4383,54.5474,54.3073,54.3364,28400.0
2011-08-22 13:30:00,74.64,74.76,74.49,74.57,27200.0,54.3218,54.4092,54.2127,54.2709,27200.0
2011-08-22 13:40:00,74.58,74.66,74.43,74.52,22000.0,54.2782,54.3364,54.169,54.2345,22000.0
2011-08-22 13:50:00,74.48,74.64,74.33,74.57,51700.0,54.2054,54.3218,54.0962,54.2709,51700.0
2011-08-22 14:00:00,74.62,74.7,74.43,74.47,53700.0,54.3073,54.3655,54.169,54.1981,53700.0
2011-08-22 14:10:00,74.47,74.66,74.37,74.42,66300.0,54.1981,54.3364,54.1253,54.1617,66300.0
2011-08-22 14:20:00,74.46,74.61,74.4,74.53,29500.0,54.1908,54.3,54.1472,54.2418,29500.0
2011-08-22 14:30:00,74.52,74.54,74.34,74.35,26200.0,54.2345,54.249,54.1035,54.1108,26200.0
2011-08-22 14:40:00,74.38,74.55,74.37,74.49,18600.0,54.1326,54.2563,54.1253,54.2127,18600.0
2011-08-22 14:50:00,74.52,74.54,74.35,74.35,40100.0,54.2345,54.249,54.1108,54.1108,40100.0
2011-08-22 15:00:00,74.35,74.64,74.32,74.48,44700.0,54.1108,54.3218,54.0889,54.2054,44700.0
2011-08-22 15:10:00,74.46,74.64,74.4,74.53,47700.0,54.1908,54.3218,54.1472,54.2418,47700.0
2011-08-22 15:20:00,74.49,74.71,74.49,74.59,81600.0,54.2127,54.3728,54.2127,54.2854,81600.0
2011-08-22 15:30:00,74.6,74.68,74.5,74.54,72700.0,54.2927,54.3509,54.2199,54.249,72700.0
2011-08-22 15:40:00,74.53,74.71,74.33,74.39,104800.0,54.2418,54.3728,54.0962,54.1399,104800.0
2011-08-22 15:50:00,74.41,74.48,74.23,74.42,203600.0,54.1544,54.2054,54.0234,54.1617,203600.0
2011-08-23 09:30:00,74.59,74.73,74.22,74.28,62100.0,54.2854,54.3873,54.0162,54.0598,62100.0
2011-08-23 09:40:00,74.21,74.62,74.18,74.51,60000.0,54.0089,54.3073,53.987,54.2272,60000.0
2011-08-23 09:50:00,74.49,74.58,74.29,74.39,45600.0,54.2127,54.2782,54.0671,54.1399,45600.0
2011-08-23 10:00:00,74.39,75.03,74.25,74.83,82600.0,54.1399,54.6057,54.038,54.4601,82600.0
2011-08-23 10:10:00,74.84,74.95,74.49,74.49,47200.0,54.4674,54.5474,54.2127,54.2127,47200.0
2011-08-23 10:20:00,74.5,74.66,74.35,74.66,77500.0,54.2199,54.3364,54.1108,54.3364,77500.0
2011-08-23 10:30:00,74.65,74.65,74.45,74.55,81500.0,54.3291,54.3291,54.1835,54.2563,81500.0
2011-08-23 10:40:00,74.58,74.7,74.4,74.48,93500.0,54.2782,54.3655,54.1472,54.2054,93500.0
2011-08-23 10:50:00,74.49,74.57,74.2,74.25,130200.0,54.2127,54.2709,54.0016,54.038,130200.0
2011-08-23 11:00:00,74.2,74.38,74.16,74.25,79400.0,54.0016,54.1326,53.9725,54.038,79400.0
2011-08-23 11:10:00,74.26,74.5,74.18,74.5,66800.0,54.0453,54.2199,53.987,54.2199,66800.0
2011-08-23 11:20:00,74.5,74.65,74.44,74.62,47000.0,54.2199,54.3291,54.1763,54.3073,47000.0
2011-08-23 11:30:00,74.63,74.91,74.58,74.86,46600.0,54.3145,54.5183,54.2782,54.4819,46600.0
2011-08-23 11:40:00,74.89,75.17,74.79,75.17,91900.0,54.5038,54.7075,54.431,54.7075,91900.0
2011-08-23 11:50:00,75.17,75.44,75.14,75.36,98500.0,54.7075,54.904,54.6857,54.8458,98500.0
2011-08-23 12:00:00,75.36,75.46,75.24,75.41,43300.0,54.8458,54.9186,54.7585,54.8822,43300.0
2011-08-23 12:10:00,75.42,75.48,75.27,75.27,26900.0,54.8895,54.9332,54.7803,54.7803,26900.0
2011-08-23 12:20:00,75.28,75.43,75.24,75.34,33300.0,54.7876,54.8968,54.7585,54.8313,33300.0
2011-08-23 12:30:00,75.35,75.48,75.27,75.33,34300.0,54.8385,54.9332,54.7803,54.824,34300.0
2011-08-23 12:40:00,75.34,75.59,75.31,75.32,48600.0,54.8313,55.0132,54.8094,54.8167,48600.0
2011-08-23 12:50:00,75.32,75.62,75.32,75.41,47800.0,54.8167,55.035,54.8167,54.8822,47800.0
2011-08-23 13:00:00,75.43,75.7,75.43,75.43,60100.0,54.8968,55.0933,54.8968,54.8968,60100.0
2011-08-23 13:10:00,75.45,75.5,75.35,75.38,34400.0,54.9113,54.9477,54.8385,54.8604,34400.0
2011-08-23 13:20:00,75.4,75.46,75.28,75.38,50000.0,54.8749,54.9186,54.7876,54.8604,50000.0
2011-08-23 13:30:00,75.36,75.44,75.24,75.36,39900.0,54.8458,54.904,54.7585,54.8458,39900.0
2011-08-23 13:40:00,75.37,75.52,75.32,75.52,67900.0,54.8531,54.9623,54.8167,54.9623,67900.0
2011-08-23 13:50:00,75.52,75.58,75.34,75.53,165200.0,54.9623,55.0059,54.8313,54.9695,165200.0
2011-08-23 14:00:00,75.52,75.64,75.47,75.54,102400.0,54.9623,55.0496,54.9259,54.9768,102400.0
2011-08-23 14:10:00,75.52,75.6,75.37,75.49,79900.0,54.9623,55.0205,54.8531,54.9404,79900.0
2011-08-23 14:20:00,75.5,75.75,75.39,75.71,60400.0,54.9477,55.1297,54.8677,55.1005,60400.0
2011-08-23 14:30:00,75.7,75.77,75.56,75.71,102300.0,55.0933,55.1442,54.9914,55.1005,102300.0
2011-08-23 14:40:00,75.71,75.86,75.63,75.82,48700.0,55.1005,55.2097,55.0423,55.1806,48700.0
2011-08-23 14:50:00,75.84,75.85,75.62,75.74,44400.0,55.1952,55.2024,55.035,55.1224,44400.0
2011-08-23 15:00:00,75.76,76.06,75.76,76.02,105600.0,55.1369,55.3553,55.1369,55.3262,105600.0
2011-08-23 15:10:00,76.05,76.1,75.85,75.89,101000.0,55.348,55.3844,55.2024,55.2315,101000.0
2011-08-23 15:20:00,75.92,76.07,75.83,75.88,70300.0,55.2534,55.3626,55.1879,55.2243,70300.0
2011-08-23 15:30:00,75.86,75.93,75.71,75.9,107100.0,55.2097,55.2607,55.1005,55.2388,107100.0
2011-08-23 15:40:00,75.9,75.99,75.82,75.91,151200.0,55.2388,55.3043,55.1806,55.2461,151200.0
2011-08-23 15:50:00,75.94,76.83,75.81,76.21,339300.0,55.2679,55.9157,55.1733,55.4644,339300.0
2011-08-24 09:30:00,76.03,76.35,75.75,75.94,50700.0,55.3334,55.5663,55.1297,55.2679,50700.0
2011-08-24 09:40:00,75.98,76.23,75.88,76.1,28600.0,55.2971,55.479,55.2243,55.3844,28600.0
2011-08-24 09:50:00,76.09,76.94,76.07,76.81,85200.0,55.3771,55.9957,55.3626,55.9011,85200.0
2011-08-24 10:00:00,76.81,77.14,76.7,77.1,71000.0,55.9011,56.1413,55.8211,56.1122,71000.0
2011-08-24 10:10:00,77.1,77.14,76.76,76.85,62200.0,56.1122,56.1413,55.8647,55.9302,62200.0
2011-08-24 10:20:00,76.85,76.89,76.63,76.79,34300.0,55.9302,55.9593,55.7701,55.8866,34300.0
2011-08-24 10:30:00,76.78,76.91,76.39,76.55,45000.0,55.8793,55.9739,55.5954,55.7119,45000.0
2011-08-24 10:40:00,76.55,76.64,76.36,76.39,32500.0,55.7119,55.7774,55.5736,55.5954,32500.0
2011-08-24 10:50:00,76.4,76.54,76.35,76.4,65600.0,55.6027,55.7046,55.5663,55.6027,65600.0
2011-08-24 11:00:00,76.38,76.43,76.2,76.31,44500.0,55.5882,55.6246,55.4572,55.5372,44500.0
2011-08-24 11:10:00,76.36,76.45,76.16,76.25,18000.0,55.5736,55.6391,55.4281,55.4936,18000.0
2011-08-24 11:20:00,76.26,76.47,76.2,76.35,19500.0,55.5008,55.6537,55.4572,55.5663,19500.0
2011-08-24 11:30:00,76.29,76.58,76.12,76.53,89500.0,55.5227,55.7337,55.3989,55.6973,89500.0
2011-08-24 11:40:00,76.52,76.52,76.14,76.33,21000.0,55.6901,55.6901,55.4135,55.5518,21000.0
2011-08-24 11:50:00,76.36,76.57,76.3,76.42,31000.0,55.5736,55.7264,55.5299,55.6173,31000.0
2011-08-24 12:00:00,76.39,76.39,76.14,76.32,72900.0,55.5954,55.5954,55.4135,55.5445,72900.0
2011-08-24 12:10:00,76.31,76.41,76.25,76.35,76200.0,55.5372,55.61,55.4936,55.5663,76200.0
2011-08-24 12:20:00,76.34,76.48,76.3,76.37,21900.0,55.5591,55.6609,55.5299,55.5809,21900.0
2011-08-24 12:30:00,76.38,76.46,76.37,76.46,14500.0,55.5882,55.6464,55.5809,55.6464,14500.0
2011-08-24 12:40:00,76.46,76.49,76.34,76.38,23200.0,55.6464,55.6682,55.5591,55.5882,23200.0
2011-08-24 12:50:00,76.4,76.72,76.4,76.67,55400.0,55.6027,55.8356,55.6027,55.7992,55400.0
2011-08-24 13:00:00,76.63,76.81,76.57,76.64,36400.0,55.7701,55.9011,55.7264,55.7774,36400.0
2011-08-24 13:10:00,76.61,76.86,76.59,76.77,55600.0,55.7556,55.9375,55.741,55.872,55600.0
2011-08-24 13:20:00,76.78,77.0,76.75,76.88,44900.0,55.8793,56.0394,55.8574,55.9521,44900.0
2011-08-24 13:30:00,76.9,76.95,76.71,76.9,53600.0,55.9666,56.003,55.8283,55.9666,53600.0
2011-08-24 13:40:00,76.91,77.01,76.88,77.01,93900.0,55.9739,56.0467,55.9521,56.0467,93900.0
2011-08-24 13:50:00,77.01,77.02,76.86,76.97,26700.0,56.0467,56.0539,55.9375,56.0176,26700.0
2011-08-24 14:00:00,76.96,77.01,76.86,76.95,18900.0,56.0103,56.0467,55.9375,56.003,18900.0
2011-08-24 14:10:00,76.96,77.06,76.88,76.9,34300.0,56.0103,56.0831,55.9521,55.9666,34300.0
2011-08-24 14:20:00,76.9,76.96,76.72,76.88,27100.0,55.9666,56.0103,55.8356,55.9521,27100.0
2011-08-24 14:30:00,76.88,77.11,76.78,77.08,68800.0,55.9521,56.1194,55.8793,56.0976,68800.0
2011-08-24 14:40:00,77.08,77.17,76.95,76.96,36200.0,56.0976,56.1631,56.003,56.0103,36200.0
2011-08-24 14:50:00,76.96,77.12,76.93,77.05,41600.0,56.0103,56.1267,55.9884,56.0758,41600.0
2011-08-24 15:00:00,77.05,77.12,76.96,77.02,77500.0,56.0758,56.1267,56.0103,56.0539,77500.0
2011-08-24 15:10:00,77.01,77.16,77.0,77.15,63300.0,56.0467,56.1558,56.0394,56.1486,63300.0
2011-08-24 15:20:00,77.15,77.27,77.06,77.06,139500.0,56.1486,56.2359,56.0831,56.0831,139500.0
2011-08-24 15:30:00,77.09,77.53,77.09,77.35,186900.0,56.1049,56.4251,56.1049,56.2941,186900.0
2011-08-24 15:40:00,77.35,77.42,77.2,77.33,135300.0,56.2941,56.3451,56.1849,56.2796,135300.0
2011-08-24 15:50:00,77.34,77.5,77.29,77.48,176400.0,56.2868,56.4033,56.2504,56.3887,176400.0
2011-08-25 09:30:00,77.77,78.52,77.67,77.67,108000.0,56.5998,57.1456,56.527,56.527,108000.0
2011-08-25 09:40:00,77.69,77.8,77.21,77.33,89000.0,56.5416,56.6216,56.1922,56.2796,89000.0
2011-08-25 09:50:00,77.37,77.49,76.82,76.97,71400.0,56.3087,56.396,55.9084,56.0176,71400.0
2011-08-25 10:00:00,76.97,77.14,76.7,77.14,71600.0,56.0176,56.1413,55.8211,56.1413,71600.0
2011-08-25 10:10:00,77.16,77.25,76.69,76.87,33500.0,56.1558,56.2213,55.8138,55.9448,33500.0
2011-08-25 10:20:00,76.81,76.81,76.23,76.52,65400.0,55.9011,55.9011,55.479,55.6901,65400.0
2011-08-25 10:30:00,76.49,76.64,76.31,76.31,70100.0,55.6682,55.7774,55.5372,55.5372,70100.0
2011-08-25 10:40:00,76.35,76.43,76.05,76.06,41400.0,55.5663,55.6246,55.348,55.3553,41400.0
2011-08-25 10:50:00,76.1,76.43,76.05,76.23,40600.0,55.3844,55.6246,55.348,55.479,40600.0
2011-08-25 11:00:00,76.25,76.38,76.15,76.15,36700.0,55.4936,55.5882,55.4208,55.4208,36700.0
2011-08-25 11:10:00,76.11,76.5,76.03,76.4,54300.0,55.3917,55.6755,55.3334,55.6027,54300.0
2011-08-25 11:20:00,76.41,76.61,76.37,76.47,19100.0,55.61,55.7556,55.5809,55.6537,19100.0
2011-08-25 11:30:00,76.48,76.5,76.21,76.28,55900.0,55.6609,55.6755,55.4644,55.5154,55900.0
2011-08-25 11:40:00,76.29,76.38,76.13,76.3,28700.0,55.5227,55.5882,55.4062,55.5299,28700.0
2011-08-25 11:50:00,76.29,76.51,76.26,76.48,33700.0,55.5227,55.6828,55.5008,55.6609,33700.0
2011-08-25 12:00:00,76.47,76.61,76.4,76.4,14300.0,55.6537,55.7556,55.6027,55.6027,14300.0
2011-08-25 12:10:00,76.38,76.56,76.38,76.39,15800.0,55.5882,55.7192,55.5882,55.5954,15800.0
2011-08-25 12:20:00,76.35,76.41,76.22,76.3,45300.0,55.5663,55.61,55.4717,55.5299,45300.0
2011-08-25 12:30:00,76.29,76.29,75.94,76.12,69400.0,55.5227,55.5227,55.2679,55.3989,69400.0
2011-08-25 12:40:00,76.13,76.17,75.83,76.01,34200.0,55.4062,55.4353,55.1879,55.3189,34200.0
2011-08-25 12:50:00,75.96,75.99,75.77,75.88,77400.0,55.2825,55.3043,55.1442,55.2243,77400.0
2011-08-25 13:00:00,75.91,76.11,75.89,75.9,42600.0,55.2461,55.3917,55.2315,55.2388,42600.0
2011-08-25 13:10:00,75.91,76.1,75.89,76.03,15200.0,55.2461,55.3844,55.2315,55.3334,15200.0
2011-08-25 13:20:00,76.06,76.25,76.05,76.23,37200.0,55.3553,55.4936,55.348,55.479,37200.0
2011-08-25 13:30:00,76.25,76.42,76.15,76.4,29100.0,55.4936,55.6173,55.4208,55.6027,29100.0
2011-08-25 13:40:00,76.41,76.42,76.12,76.15,23000.0,55.61,55.6173,55.3989,55.4208,23000.0
2011-08-25 13:50:00,76.12,76.29,76.09,76.27,15700.0,55.3989,55.5227,55.3771,55.5081,15700.0
2011-08-25 14:00:00,76.29,76.29,76.02,76.08,19400.0,55.5227,55.5227,55.3262,55.3698,19400.0
2011-08-25 14:10:00,76.1,76.25,76.08,76.23,21800.0,55.3844,55.4936,55.3698,55.479,21800.0
2011-08-25 14:20:00,76.27,76.31,76.0,76.2,28800.0,55.5081,55.5372,55.3116,55.4572,28800.0
2011-08-25 14:30:00,76.19,76.37,76.15,76.31,23900.0,55.4499,55.5809,55.4208,55.5372,23900.0
2011-08-25 14:40:00,76.32,76.35,76.13,76.13,27400.0,55.5445,55.5663,55.4062,55.4062,27400.0
2011-08-25 14:50:00,76.14,76.18,76.0,76.02,27900.0,55.4135,55.4426,55.3116,55.3262,27900.0
2011-08-25 15:00:00,76.0,76.15,75.87,76.1,27800.0,55.3116,55.4208,55.217,55.3844,27800.0
2011-08-25 15:10:00,76.11,76.37,76.02,76.34,33100.0,55.3917,55.5809,55.3262,55.5591,33100.0
2011-08-25 15:20:00,76.38,76.43,76.14,76.18,47500.0,55.5882,55.6246,55.4135,55.4426,47500.0
2011-08-25 15:30:00,76.17,76.23,75.94,76.07,44200.0,55.4353,55.479,55.2679,55.3626,44200.0
2011-08-25 15:40:00,76.07,76.11,75.77,76.04,86800.0,55.3626,55.3917,55.1442,55.3407,86800.0
2011-08-25 15:50:00,76.04,76.05,75.81,75.86,212700.0,55.3407,55.348,55.1733,55.2097,212700.0
2011-08-26 09:30:00,75.78,76.18,75.66,76.12,58700.0,55.1515,55.4426,55.0642,55.3989,58700.0
2011-08-26 09:40:00,76.03,76.09,75.78,75.94,60600.0,55.3334,55.3771,55.1515,55.2679,60600.0
2011-08-26 09:50:00,75.97,76.15,75.72,76.0,52400.0,55.2898,55.4208,55.1078,55.3116,52400.0
2011-08-26 10:00:00,76.01,76.08,75.05,75.51,113700.0,55.3189,55.3698,54.6202,54.955,113700.0
2011-08-26 10:10:00,75.47,75.71,75.31,75.54,42600.0,54.9259,55.1005,54.8094,54.9768,42600.0
2011-08-26 10:20:00,75.53,76.37,75.53,76.03,57400.0,54.9695,55.5809,54.9695,55.3334,57400.0
2011-08-26 10:30:00,76.1,76.3,75.78,76.05,64800.0,55.3844,55.5299,55.1515,55.348,64800.0
2011-08-26 10:40:00,76.01,76.81,75.97,76.68,63100.0,55.3189,55.9011,55.2898,55.8065,63100.0
2011-08-26 10:50:00,76.68,76.9,76.43,76.47,45200.0,55.8065,55.9666,55.6246,55.6537,45200.0
2011-08-26 11:00:00,76.43,76.77,76.35,76.64,45700.0,55.6246,55.872,55.5663,55.7774,45700.0
2011-08-26 11:10:00,76.66,77.15,76.64,77.01,45700.0,55.7919,56.1486,55.7774,56.0467,45700.0
2011-08-26 11:20:00,77.01,77.09,76.54,76.62,50100.0,56.0467,56.1049,55.7046,55.7628,50100.0
2011-08-26 11:30:00,76.63,76.95,76.6,76.88,30300.0,55.7701,56.003,55.7483,55.9521,30300.0
2011-08-26 11:40:00,76.88,77.07,76.77,77.0,56100.0,55.9521,56.0903,55.872,56.0394,56100.0
2011-08-26 11:50:00,76.96,77.15,76.89,76.9,22900.0,56.0103,56.1486,55.9593,55.9666,22900.0
2011-08-26 12:00:00,76.92,77.31,76.9,77.21,41400.0,55.9812,56.265,55.9666,56.1922,41400.0
2011-08-26 12:10:00,77.2,77.4,77.17,77.2,20800.0,56.1849,56.3305,56.1631,56.1849,20800.0
2011-08-26 12:20:00,77.28,77.44,77.16,77.43,54700.0,56.2432,56.3596,56.1558,56.3523,54700.0
2011-08-26 12:30:00,77.4,77.44,77.14,77.33,21000.0,56.3305,56.3596,56.1413,56.2796,21000.0
2011-08-26 12:40:00,77.34,77.39,77.02,77.04,29800.0,56.2868,56.3232,56.0539,56.0685,29800.0
2011-08-26 12:50:00,77.02,77.22,77.02,77.15,22400.0,56.0539,56.1995,56.0539,56.1486,22400.0
2011-08-26 13:00:00,77.15,77.25,77.04,77.2,26100.0,56.1486,56.2213,56.0685,56.1849,26100.0
2011-08-26 13:10:00,77.18,77.37,77.16,77.26,22900.0,56.1704,56.3087,56.1558,56.2286,22900.0
2011-08-26 13:20:00,77.25,77.43,77.2,77.39,21500.0,56.2213,56.3523,56.1849,56.3232,21500.0
2011-08-26 13:30:00,77.37,77.5,77.36,77.44,25100.0,56.3087,56.4033,56.3014,56.3596,25100.0
2011-08-26 13:40:00,77.4,77.66,77.38,77.44,44300.0,56.3305,56.5197,56.3159,56.3596,44300.0
2011-08-26 13:50:00,77.46,77.55,77.37,77.53,32300.0,56.3742,56.4397,56.3087,56.4251,32300.0
2011-08-26 14:00:00,77.56,77.67,77.39,77.41,25700.0,56.4469,56.527,56.3232,56.3378,25700.0
2011-08-26 14:10:00,77.41,77.56,77.4,77.49,33700.0,56.3378,56.4469,56.3305,56.396,33700.0
2011-08-26 14:20:00,77.52,77.57,77.26,77.31,31700.0,56.4178,56.4542,56.2286,56.265,31700.0
2011-08-26 14:30:00,77.31,77.46,77.16,77.29,23900.0,56.265,56.3742,56.1558,56.2504,23900.0
2011-08-26 14:40:00,77.27,77.5,77.23,77.46,25600.0,56.2359,56.4033,56.2068,56.3742,25600.0
2011-08-26 14:50:00,77.48,77.52,77.3,77.32,86800.0,56.3887,56.4178,56.2577,56.2723,86800.0
2011-08-26 15:00:00,77.33,77.35,77.07,77.09,63700.0,56.2796,56.2941,56.0903,56.1049,63700.0
2011-08-26 15:10:00,77.1,77.17,76.92,77.02,30100.0,56.1122,56.1631,55.9812,56.0539,30100.0
2011-08-26 15:20:00,77.03,77.11,76.87,77.09,51000.0,56.0612,56.1194,55.9448,56.1049,51000.0
2011-08-26 15:30:00,77.09,77.24,77.02,77.23,44500.0,56.1049,56.2141,56.0539,56.2068,44500.0
2011-08-26 15:40:00,77.24,77.3,77.03,77.1,162200.0,56.2141,56.2577,56.0612,56.1122,162200.0
2011-08-26 15:50:00,77.17,77.29,77.07,77.2,186000.0,56.1631,56.2504,56.0903,56.1849,186000.0
2011-08-29 09:30:00,77.85,78.11,77.41,77.7,151300.0,56.658,56.8472,56.3378,56.5488,151300.0
2011-08-29 09:40:00,77.71,77.76,77.5,77.56,109800.0,56.5561,56.5925,56.4033,56.4469,109800.0
2011-08-29 09:50:00,77.57,77.65,77.49,77.57,56300.0,56.4542,56.5125,56.396,56.4542,56300.0
2011-08-29 10:00:00,77.57,77.63,77.38,77.49,75400.0,56.4542,56.4979,56.3159,56.396,75400.0
2011-08-29 10:10:00,77.52,77.61,77.46,77.6,45000.0,56.4178,56.4833,56.3742,56.4761,45000.0
2011-08-29 10:20:00,77.6,77.62,77.48,77.55,47300.0,56.4761,56.4906,56.3887,56.4397,47300.0
2011-08-29 10:30:00,77.53,77.62,77.49,77.6,26600.0,56.4251,56.4906,56.396,56.4761,26600.0
2011-08-29 10:40:00,77.59,77.64,77.55,77.59,53100.0,56.4688,56.5052,56.4397,56.4688,53100.0
2011-08-29 10:50:00,77.59,77.87,77.59,77.82,51700.0,56.4688,56.6726,56.4688,56.6362,51700.0
2011-08-29 11:00:00,77.81,77.82,77.64,77.69,26500.0,56.6289,56.6362,56.5052,56.5416,26500.0
2011-08-29 11:10:00,77.7,77.92,77.66,77.91,41500.0,56.5488,56.709,56.5197,56.7017,41500.0
2011-08-29 11:20:00,77.92,77.92,77.67,77.69,49700.0,56.709,56.709,56.527,56.5416,49700.0
2011-08-29 11:30:00,77.69,77.88,77.6,77.8,30100.0,56.5416,56.6798,56.4761,56.6216,30100.0
2011-08-29 11:40:00,77.8,77.87,77.74,77.8,26400.0,56.6216,56.6726,56.578,56.6216,26400.0
2011-08-29 11:50:00,77.8,77.86,77.71,77.73,32400.0,56.6216,56.6653,56.5561,56.5707,32400.0
2011-08-29 12:00:00,77.72,77.86,77.72,77.79,31700.0,56.5634,56.6653,56.5634,56.6143,31700.0
2011-08-29 12:10:00,77.81,77.82,77.67,77.76,46900.0,56.6289,56.6362,56.527,56.5925,46900.0
2011-08-29 12:20:00,77.76,77.77,77.67,77.71,38000.0,56.5925,56.5998,56.527,56.5561,38000.0
2011-08-29 12:30:00,77.72,77.73,77.64,77.65,30700.0,56.5634,56.5707,56.5052,56.5125,30700.0
2011-08-29 12:40:00,77.65,77.77,77.65,77.7,48500.0,56.5125,56.5998,56.5125,56.5488,48500.0
2011-08-29 12:50:00,77.67,77.77,77.65,77.68,22300.0,56.527,56.5998,56.5125,56.5343,22300.0
2011-08-29 13:00:00,77.67,77.9,77.66,77.86,49700.0,56.527,56.6944,56.5197,56.6653,49700.0
2011-08-29 13:10:00,77.86,77.9,77.7,77.74,33200.0,56.6653,56.6944,56.5488,56.578,33200.0
2011-08-29 13:20:00,77.73,77.76,77.68,77.71,27800.0,56.5707,56.5925,56.5343,56.5561,27800.0
2011-08-29 13:30:00,77.71,77.79,77.69,77.79,29200.0,56.5561,56.6143,56.5416,56.6143,29200.0
2011-08-29 13:40:00,77.8,77.82,77.66,77.7,34800.0,56.6216,56.6362,56.5197,56.5488,34800.0
2011-08-29 13:50:00,77.71,77.78,77.66,77.69,35400.0,56.5561,56.6071,56.5197,56.5416,35400.0
2011-08-29 14:00:00,77.69,77.72,77.65,77.7,56500.0,56.5416,56.5634,56.5125,56.5488,56500.0
2011-08-29 14:10:00,77.7,77.73,77.65,77.69,62400.0,56.5488,56.5707,56.5125,56.5416,62400.0
2011-08-29 14:20:00,77.69,77.71,77.62,77.67,59100.0,56.5416,56.5561,56.4906,56.527,59100.0
2011-08-29 14:30:00,77.69,77.73,77.63,77.66,91300.0,56.5416,56.5707,56.4979,56.5197,91300.0
2011-08-29 14:40:00,77.67,77.7,77.62,77.7,39200.0,56.527,56.5488,56.4906,56.5488,39200.0
2011-08-29 14:50:00,77.7,77.71,77.55,77.63,106100.0,56.5488,56.5561,56.4397,56.4979,106100.0
2011-08-29 15:00:00,77.63,77.66,77.58,77.58,53100.0,56.4979,56.5197,56.4615,56.4615,53100.0
2011-08-29 15:10:00,77.57,77.6,77.52,77.53,65300.0,56.4542,56.4761,56.4178,56.4251,65300.0
2011-08-29 15:20:00,77.54,77.64,77.5,77.53,114300.0,56.4324,56.5052,56.4033,56.4251,114300.0
2011-08-29 15:30:00,77.54,77.6,77.53,77.59,76600.0,56.4324,56.4761,56.4251,56.4688,76600.0
2011-08-29 15:40:00,77.6,77.65,77.55,77.58,110700.0,56.4761,56.5125,56.4397,56.4615,110700.0
2011-08-29 15:50:00,77.58,77.8,77.52,77.79,347200.0,56.4615,56.6216,56.4178,56.6143,347200.0
2011-08-30 09:30:00,77.6,77.77,77.5,77.54,58200.0,56.4761,56.5998,56.4033,56.4324,58200.0
2011-08-30 09:40:00,77.55,77.67,77.4,77.48,59100.0,56.4397,56.527,56.3305,56.3887,59100.0
2011-08-30 09:50:00,77.48,77.67,77.45,77.52,63900.0,56.3887,56.527,56.3669,56.4178,63900.0
2011-08-30 10:00:00,77.52,77.55,77.22,77.51,95000.0,56.4178,56.4397,56.1995,56.4106,95000.0
2011-08-30 10:10:00,77.49,77.73,77.41,77.56,40300.0,56.396,56.5707,56.3378,56.4469,40300.0
2011-08-30 10:20:00,77.54,77.62,77.45,77.6,27200.0,56.4324,56.4906,56.3669,56.4761,27200.0
2011-08-30 10:30:00,77.57,77.77,77.51,77.63,43800.0,56.4542,56.5998,56.4106,56.4979,43800.0
2011-08-30 10:40:00,77.65,77.65,77.43,77.49,30500.0,56.5125,56.5125,56.3523,56.396,30500.0
2011-08-30 10:50:00,77.49,77.7,77.45,77.65,40700.0,56.396,56.5488,56.3669,56.5125,40700.0
2011-08-30 11:00:00,77.65,77.97,77.65,77.84,88100.0,56.5125,56.7453,56.5125,56.6507,88100.0
2011-08-30 11:10:00,77.86,77.91,77.71,77.77,27100.0,56.6653,56.7017,56.5561,56.5998,27100.0
2011-08-30 11:20:00,77.76,78.05,77.71,77.96,35700.0,56.5925,56.8036,56.5561,56.7381,35700.0
2011-08-30 11:30:00,77.94,78.23,77.86,78.09,58700.0,56.7235,56.9346,56.6653,56.8327,58700.0
2011-08-30 11:40:00,78.12,78.19,78.03,78.03,31600.0,56.8545,56.9055,56.789,56.789,31600.0
2011-08-30 11:50:00,78.02,78.07,77.91,77.96,36200.0,56.7817,56.8181,56.7017,56.7381,36200.0
2011-08-30 12:00:00,77.95,77.99,77.81,77.85,29300.0,56.7308,56.7599,56.6289,56.658,29300.0
2011-08-30 12:10:00,77.84,77.95,77.81,77.94,20500.0,56.6507,56.7308,56.6289,56.7235,20500.0
2011-08-30 12:20:00,77.95,77.99,77.84,77.84,25000.0,56.7308,56.7599,56.6507,56.6507,25000.0
2011-08-30 12:30:00,77.86,77.97,77.83,77.95,20500.0,56.6653,56.7453,56.6435,56.7308,20500.0
2011-08-30 12:40:00,77.97,77.97,77.58,77.68,47100.0,56.7453,56.7453,56.4615,56.5343,47100.0
2011-08-30 12:50:00,77.7,77.75,77.52,77.64,23500.0,56.5488,56.5852,56.4178,56.5052,23500.0
2011-08-30 13:00:00,77.64,77.72,77.54,77.7,28400.0,56.5052,56.5634,56.4324,56.5488,28400.0
2011-08-30 13:10:00,77.71,77.88,77.68,77.78,42500.0,56.5561,56.6798,56.5343,56.6071,42500.0
2011-08-30 13:20:00,77.82,77.98,77.82,77.91,31700.0,56.6362,56.7526,56.6362,56.7017,31700.0
2011-08-30 13:30:00,77.92,77.92,77.7,77.76,70400.0,56.709,56.709,56.5488,56.5925,70400.0
2011-08-30 13:40:00,77.77,77.96,77.77,77.89,32400.0,56.5998,56.7381,56.5998,56.6871,32400.0
2011-08-30 13:50:00,77.9,77.97,77.84,77.9,43900.0,56.6944,56.7453,56.6507,56.6944,43900.0
2011-08-30 14:00:00,77.93,78.06,77.8,78.03,136100.0,56.7162,56.8108,56.6216,56.789,136100.0
2011-08-30 14:10:00,78.03,78.19,77.92,78.02,65000.0,56.789,56.9055,56.709,56.7817,65000.0
2011-08-30 14:20:00,78.03,78.21,77.99,78.18,25700.0,56.789,56.92,56.7599,56.8982,25700.0
2011-08-30 14:30:00,78.18,78.3,78.08,78.22,82900.0,56.8982,56.9855,56.8254,56.9273,82900.0
2011-08-30 14:40:00,78.23,78.32,78.11,78.14,34900.0,56.9346,57.0001,56.8472,56.8691,34900.0
2011-08-30 14:50:00,78.14,78.29,78.02,78.29,45400.0,56.8691,56.9782,56.7817,56.9782,45400.0
2011-08-30 15:00:00,78.28,78.3,78.12,78.28,43800.0,56.971,56.9855,56.8545,56.971,43800.0
2011-08-30 15:10:00,78.25,78.25,78.14,78.22,28600.0,56.9491,56.9491,56.8691,56.9273,28600.0
2011-08-30 15:20:00,78.21,78.28,78.1,78.26,59400.0,56.92,56.971,56.84,56.9564,59400.0
2011-08-30 15:30:00,78.26,78.47,78.23,78.4,65600.0,56.9564,57.1092,56.9346,57.0583,65600.0
2011-08-30 15:40:00,78.39,78.54,78.35,78.47,105500.0,57.051,57.1602,57.0219,57.1092,105500.0
2011-08-30 15:50:00,78.47,78.47,78.05,78.07,154600.0,57.1092,57.1092,56.8036,56.8181,154600.0
2011-08-31 09:30:00,78.24,78.6,78.2,78.24,71800.0,56.9418,57.2038,56.9127,56.9418,71800.0
2011-08-31 09:40:00,78.26,78.84,78.12,78.84,73700.0,56.9564,57.3785,56.8545,57.3785,73700.0
2011-08-31 09:50:00,78.8,79.04,78.53,78.54,48100.0,57.3494,57.5241,57.1529,57.1602,48100.0
2011-08-31 10:00:00,78.58,78.77,78.46,78.55,60200.0,57.1893,57.3276,57.102,57.1675,60200.0
2011-08-31 10:10:00,78.53,78.75,78.46,78.72,59500.0,57.1529,57.313,57.102,57.2912,59500.0
2011-08-31 10:20:00,78.73,78.76,78.51,78.56,59100.0,57.2985,57.3203,57.1383,57.1747,59100.0
2011-08-31 10:30:00,78.56,78.8,78.5,78.8,46000.0,57.1747,57.3494,57.1311,57.3494,46000.0
2011-08-31 10:40:00,78.77,78.86,78.69,78.78,56500.0,57.3276,57.3931,57.2693,57.3348,56500.0
2011-08-31 10:50:00,78.79,78.94,78.63,78.72,63100.0,57.3421,57.4513,57.2257,57.2912,63100.0
2011-08-31 11:00:00,78.71,78.73,78.56,78.6,44700.0,57.2839,57.2985,57.1747,57.2038,44700.0
2011-08-31 11:10:00,78.64,78.7,78.52,78.57,30100.0,57.233,57.2766,57.1456,57.182,30100.0
2011-08-31 11:20:00,78.57,78.57,78.41,78.55,35200.0,57.182,57.182,57.0656,57.1675,35200.0
2011-08-31 11:30:00,78.58,78.66,78.42,78.54,35300.0,57.1893,57.2475,57.0728,57.1602,35300.0
2011-08-31 11:40:00,78.55,78.7,78.55,78.58,99900.0,57.1675,57.2766,57.1675,57.1893,99900.0
2011-08-31 11:50:00,78.59,78.59,78.42,78.47,37100.0,57.1966,57.1966,57.0728,57.1092,37100.0
2011-08-31 12:00:00,78.48,78.55,78.45,78.49,54700.0,57.1165,57.1675,57.0947,57.1238,54700.0
2011-08-31 12:10:00,78.5,78.61,78.46,78.55,95100.0,57.1311,57.2111,57.102,57.1675,95100.0
2011-08-31 12:20:00,78.56,78.71,78.53,78.67,40300.0,57.1747,57.2839,57.1529,57.2548,40300.0
2011-08-31 12:30:00,78.65,78.92,78.65,78.76,58400.0,57.2402,57.4367,57.2402,57.3203,58400.0
2011-08-31 12:40:00,78.76,78.87,78.71,78.81,44200.0,57.3203,57.4003,57.2839,57.3567,44200.0
2011-08-31 12:50:00,78.81,79.0,78.79,78.98,25700.0,57.3567,57.495,57.3421,57.4804,25700.0
2011-08-31 13:00:00,78.97,79.03,78.86,78.88,26800.0,57.4731,57.5168,57.3931,57.4076,26800.0
2011-08-31 13:10:00,78.87,78.98,78.84,78.91,31600.0,57.4003,57.4804,57.3785,57.4295,31600.0
2011-08-31 13:20:00,78.89,78.89,78.76,78.84,17100.0,57.4149,57.4149,57.3203,57.3785,17100.0
2011-08-31 13:30:00,78.84,78.91,78.76,78.86,28800.0,57.3785,57.4295,57.3203,57.3931,28800.0
2011-08-31 13:40:00,78.86,78.9,78.69,78.71,28900.0,57.3931,57.4222,57.2693,57.2839,28900.0
2011-08-31 13:50:00,78.71,78.71,78.57,78.58,38900.0,57.2839,57.2839,57.182,57.1893,38900.0
2011-08-31 14:00:00,78.6,78.67,78.5,78.59,58100.0,57.2038,57.2548,57.1311,57.1966,58100.0
2011-08-31 14:10:00,78.59,78.64,78.47,78.52,39300.0,57.1966,57.233,57.1092,57.1456,39300.0
2011-08-31 14:20:00,78.51,78.61,78.46,78.49,34700.0,57.1383,57.2111,57.102,57.1238,34700.0
2011-08-31 14:30:00,78.49,78.5,78.29,78.45,59000.0,57.1238,57.1311,56.9782,57.0947,59000.0
2011-08-31 14:40:00,78.44,78.47,78.28,78.32,73400.0,57.0874,57.1092,56.971,57.0001,73400.0
2011-08-31 14:50:00,78.32,78.34,78.04,78.22,66600.0,57.0001,57.0146,56.7963,56.9273,66600.0
2011-08-31 15:00:00,78.23,78.46,78.17,78.37,55800.0,56.9346,57.102,56.8909,57.0365,55800.0
2011-08-31 15:10:00,78.37,78.38,78.02,78.05,74700.0,57.0365,57.0437,56.7817,56.8036,74700.0
2011-08-31 15:20:00,78.06,78.32,78.06,78.3,69500.0,56.8108,57.0001,56.8108,56.9855,69500.0
2011-08-31 15:30:00,78.31,78.55,78.28,78.46,112600.0,56.9928,57.1675,56.971,57.102,112600.0
2011-08-31 15:40:00,78.45,78.7,78.41,78.68,98200.0,57.0947,57.2766,57.0656,57.2621,98200.0
2011-08-31 15:50:00,78.67,78.7,78.37,78.55,229700.0,57.2548,57.2766,57.0365,57.1675,229700.0
2011-09-01 09:30:00,78.98,79.83,78.78,79.81,226600.0,57.4804,58.099,57.3348,58.0845,226600.0
2011-09-01 09:40:00,79.82,79.85,79.21,79.37,120100.0,58.0917,58.1136,57.6478,57.7642,120100.0
2011-09-01 09:50:00,79.39,79.73,79.34,79.7,106800.0,57.7788,58.0262,57.7424,58.0044,106800.0
2011-09-01 10:00:00,79.68,80.91,79.6,80.55,420500.0,57.9899,58.885,57.9316,58.623,420500.0
2011-09-01 10:10:00,80.53,80.63,80.43,80.52,251100.0,58.6085,58.6812,58.5357,58.6012,251100.0
2011-09-01 10:20:00,80.51,80.65,80.38,80.51,127400.0,58.5939,58.6958,58.4993,58.5939,127400.0
2011-09-01 10:30:00,80.5,80.5,79.93,80.06,172500.0,58.5866,58.5866,58.1718,58.2664,172500.0
2011-09-01 10:40:00,80.09,80.43,80.04,80.07,84000.0,58.2882,58.5357,58.2519,58.2737,84000.0
2011-09-01 10:50:00,80.1,80.27,80.02,80.14,111400.0,58.2955,58.4192,58.2373,58.3246,111400.0
2011-09-01 11:00:00,80.14,80.27,80.04,80.25,143900.0,58.3246,58.4192,58.2519,58.4047,143900.0
2011-09-01 11:10:00,80.26,80.49,80.09,80.49,136200.0,58.412,58.5794,58.2882,58.5794,136200.0
2011-09-01 11:20:00,80.5,80.74,80.41,80.73,108700.0,58.5866,58.7613,58.5211,58.754,108700.0
2011-09-01 11:30:00,80.71,80.81,80.65,80.68,71200.0,58.7395,58.8122,58.6958,58.7176,71200.0
2011-09-01 11:40:00,80.68,80.73,80.5,80.55,50500.0,58.7176,58.754,58.5866,58.623,50500.0
2011-09-01 11:50:00,80.55,80.67,80.38,80.63,49900.0,58.623,58.7104,58.4993,58.6812,49900.0
2011-09-01 12:00:00,80.65,80.66,80.35,80.43,80100.0,58.6958,58.7031,58.4775,58.5357,80100.0
2011-09-01 12:10:00,80.43,80.45,80.2,80.32,37100.0,58.5357,58.5502,58.3683,58.4556,37100.0
2011-09-01 12:20:00,80.33,80.42,80.26,80.32,39000.0,58.4629,58.5284,58.412,58.4556,39000.0
2011-09-01 12:30:00,80.32,80.45,80.32,80.41,37600.0,58.4556,58.5502,58.4556,58.5211,37600.0
2011-09-01 12:40:00,80.41,80.43,80.23,80.27,36200.0,58.5211,58.5357,58.3901,58.4192,36200.0
2011-09-01 12:50:00,80.27,80.3,80.09,80.15,47100.0,58.4192,58.4411,58.2882,58.3319,47100.0
2011-09-01 13:00:00,80.13,80.21,80.0,80.06,34800.0,58.3174,58.3756,58.2227,58.2664,34800.0
2011-09-01 13:10:00,80.06,80.17,80.01,80.14,43900.0,58.2664,58.3465,58.23,58.3246,43900.0
2011-09-01 13:20:00,80.15,80.26,80.0,80.22,58600.0,58.3319,58.412,58.2227,58.3829,58600.0
2011-09-01 13:30:00,80.22,80.23,80.04,80.06,53200.0,58.3829,58.3901,58.2519,58.2664,53200.0
2011-09-01 13:40:00,80.05,80.08,79.97,80.06,47500.0,58.2591,58.281,58.2009,58.2664,47500.0
2011-09-01 13:50:00,80.07,80.07,79.85,79.91,59700.0,58.2737,58.2737,58.1136,58.1572,59700.0
2011-09-01 14:00:00,79.92,80.0,79.77,79.88,57700.0,58.1645,58.2227,58.0554,58.1354,57700.0
2011-09-01 14:10:00,79.85,79.96,79.77,79.86,66800.0,58.1136,58.1936,58.0554,58.1209,66800.0
2011-09-01 14:20:00,79.86,79.96,79.77,79.96,58400.0,58.1209,58.1936,58.0554,58.1936,58400.0
2011-09-01 14:30:00,79.96,80.09,79.94,80.0,56400.0,58.1936,58.2882,58.1791,58.2227,56400.0
2011-09-01 14:40:00,80.0,80.1,79.91,80.01,65500.0,58.2227,58.2955,58.1572,58.23,65500.0
2011-09-01 14:50:00,80.01,80.01,79.76,79.77,62000.0,58.23,58.23,58.0481,58.0554,62000.0
2011-09-01 15:00:00,79.76,79.79,79.5,79.56,78100.0,58.0481,58.0699,57.8589,57.9025,78100.0
2011-09-01 15:10:00,79.55,79.67,79.5,79.6,65500.0,57.8952,57.9826,57.8589,57.9316,65500.0
2011-09-01 15:20:00,79.61,79.89,79.57,79.76,97500.0,57.9389,58.1427,57.9098,58.0481,97500.0
2011-09-01 15:30:00,79.75,79.75,79.5,79.5,121600.0,58.0408,58.0408,57.8589,57.8589,121600.0
2011-09-01 15:40:00,79.5,79.61,79.38,79.5,102500.0,57.8589,57.9389,57.7715,57.8589,102500.0
2011-09-01 15:50:00,79.52,79.59,79.4,79.48,161200.0,57.8734,57.9244,57.7861,57.8443,161200.0
2011-09-02 09:30:00,78.15,78.89,78.07,78.43,92100.0,56.8763,57.4149,56.8181,57.0801,92100.0
2011-09-02 09:40:00,78.43,78.99,78.36,78.97,108600.0,57.0801,57.4877,57.0292,57.4731,108600.0
2011-09-02 09:50:00,78.97,79.32,78.92,79.1,118100.0,57.4731,57.7279,57.4367,57.5677,118100.0
2011-09-02 10:00:00,79.11,79.68,79.03,79.57,114500.0,57.575,57.9899,57.5168,57.9098,114500.0
2011-09-02 10:10:00,79.56,79.61,78.97,79.09,81500.0,57.9025,57.9389,57.4731,57.5605,81500.0
2011-09-02 10:20:00,79.11,79.12,79.01,79.04,34800.0,57.575,57.5823,57.5022,57.5241,34800.0
2011-09-02 10:30:00,79.04,79.04,78.77,78.9,61400.0,57.5241,57.5241,57.3276,57.4222,61400.0
2011-09-02 10:40:00,78.92,78.93,78.65,78.87,43700.0,57.4367,57.444,57.2402,57.4003,43700.0
2011-09-02 10:50:00,78.87,78.96,78.74,78.96,39400.0,57.4003,57.4658,57.3057,57.4658,39400.0
2011-09-02 11:00:00,78.96,79.03,78.87,78.87,32500.0,57.4658,57.5168,57.4003,57.4003,32500.0
2011-09-02 11:10:00,78.89,79.01,78.88,79.01,75100.0,57.4149,57.5022,57.4076,57.5022,75100.0
2011-09-02 11:20:00,79.02,79.23,79.02,79.13,46000.0,57.5095,57.6623,57.5095,57.5896,46000.0
2011-09-02 11:30:00,79.15,79.25,79.05,79.23,26100.0,57.6041,57.6769,57.5313,57.6623,26100.0
2011-09-02 11:40:00,79.23,79.29,79.07,79.1,36900.0,57.6623,57.706,57.5459,57.5677,36900.0
2011-09-02 11:50:00,79.07,79.15,79.0,79.08,35300.0,57.5459,57.6041,57.495,57.5532,35300.0
2011-09-02 12:00:00,79.06,79.34,79.05,79.21,31300.0,57.5386,57.7424,57.5313,57.6478,31300.0
2011-09-02 12:10:00,79.21,79.28,79.15,79.19,31600.0,57.6478,57.6987,57.6041,57.6332,31600.0
2011-09-02 12:20:00,79.19,79.29,79.13,79.16,27500.0,57.6332,57.706,57.5896,57.6114,27500.0
2011-09-02 12:30:00,79.15,79.3,79.13,79.29,25700.0,57.6041,57.7133,57.5896,57.706,25700.0
2011-09-02 12:40:00,79.29,79.32,79.19,79.3,20400.0,57.706,57.7279,57.6332,57.7133,20400.0
2011-09-02 12:50:00,79.3,79.33,79.25,79.29,37500.0,57.7133,57.7351,57.6769,57.706,37500.0
2011-09-02 13:00:00,79.29,79.34,79.15,79.2,32100.0,57.706,57.7424,57.6041,57.6405,32100.0
2011-09-02 13:10:00,79.21,79.23,79.09,79.09,38100.0,57.6478,57.6623,57.5605,57.5605,38100.0
2011-09-02 13:20:00,79.09,79.16,79.07,79.1,32100.0,57.5605,57.6114,57.5459,57.5677,32100.0
2011-09-02 13:30:00,79.11,79.22,79.05,79.06,34900.0,57.575,57.6551,57.5313,57.5386,34900.0
2011-09-02 13:40:00,79.07,79.13,79.01,79.09,35500.0,57.5459,57.5896,57.5022,57.5605,35500.0
2011-09-02 13:50:00,79.11,79.17,79.0,79.11,53300.0,57.575,57.6187,57.495,57.575,53300.0
2011-09-02 14:00:00,79.11,79.14,79.02,79.02,33800.0,57.575,57.5968,57.5095,57.5095,33800.0
2011-09-02 14:10:00,79.04,79.11,78.83,79.0,102400.0,57.5241,57.575,57.3712,57.495,102400.0
2011-09-02 14:20:00,78.99,79.15,78.96,79.09,53500.0,57.4877,57.6041,57.4658,57.5605,53500.0
2011-09-02 14:30:00,79.09,79.09,78.83,79.01,58800.0,57.5605,57.5605,57.3712,57.5022,58800.0
2011-09-02 14:40:00,79.01,79.06,78.78,78.79,50000.0,57.5022,57.5386,57.3348,57.3421,50000.0
2011-09-02 14:50:00,78.79,78.9,78.75,78.8,47000.0,57.3421,57.4222,57.313,57.3494,47000.0
2011-09-02 15:00:00,78.81,78.84,78.63,78.69,49500.0,57.3567,57.3785,57.2257,57.2693,49500.0
2011-09-02 15:10:00,78.69,78.7,78.58,78.64,44600.0,57.2693,57.2766,57.1893,57.233,44600.0
2011-09-02 15:20:00,78.65,78.77,78.63,78.66,78000.0,57.2402,57.3276,57.2257,57.2475,78000.0
2011-09-02 15:30:00,78.66,78.86,78.63,78.74,86000.0,57.2475,57.3931,57.2257,57.3057,86000.0
2011-09-02 15:40:00,78.74,78.83,78.57,78.61,97700.0,57.3057,57.3712,57.182,57.2111,97700.0
2011-09-02 15:50:00,78.62,78.8,78.53,78.53,191300.0,57.2184,57.3494,57.1529,57.1529,191300.0
2011-09-06 09:30:00,77.54,77.57,76.59,77.44,131700.0,56.4324,56.4542,55.741,56.3596,131700.0
2011-09-06 09:40:00,77.43,77.54,77.24,77.31,64100.0,56.3523,56.4324,56.2141,56.265,64100.0
2011-09-06 09:50:00,77.32,77.75,77.22,77.34,68800.0,56.2723,56.5852,56.1995,56.2868,68800.0
2011-09-06 10:00:00,77.37,77.75,77.37,77.53,85200.0,56.3087,56.5852,56.3087,56.4251,85200.0
2011-09-06 10:10:00,77.55,77.63,77.22,77.29,58900.0,56.4397,56.4979,56.1995,56.2504,58900.0
2011-09-06 10:20:00,77.29,77.38,76.97,76.99,47600.0,56.2504,56.3159,56.0176,56.0321,47600.0
2011-09-06 10:30:00,76.95,77.08,76.87,76.98,38700.0,56.003,56.0976,55.9448,56.0248,38700.0
2011-09-06 10:40:00,77.01,77.18,76.91,77.04,59000.0,56.0467,56.1704,55.9739,56.0685,59000.0
2011-09-06 10:50:00,77.04,77.36,76.98,77.3,48100.0,56.0685,56.3014,56.0248,56.2577,48100.0
2011-09-06 11:00:00,77.32,77.36,77.17,77.32,33500.0,56.2723,56.3014,56.1631,56.2723,33500.0
2011-09-06 11:10:00,77.35,77.59,77.22,77.43,84000.0,56.2941,56.4688,56.1995,56.3523,84000.0
2011-09-06 11:20:00,77.44,77.59,77.43,77.5,51900.0,56.3596,56.4688,56.3523,56.4033,51900.0
2011-09-06 11:30:00,77.5,77.62,77.43,77.44,40700.0,56.4033,56.4906,56.3523,56.3596,40700.0
2011-09-06 11:40:00,77.43,77.5,77.32,77.36,27300.0,56.3523,56.4033,56.2723,56.3014,27300.0
2011-09-06 11:50:00,77.37,77.56,77.31,77.54,28000.0,56.3087,56.4469,56.265,56.4324,28000.0
2011-09-06 12:00:00,77.54,77.7,77.5,77.52,32000.0,56.4324,56.5488,56.4033,56.4178,32000.0
2011-09-06 12:10:00,77.54,77.65,77.48,77.6,23300.0,56.4324,56.5125,56.3887,56.4761,23300.0
2011-09-06 12:20:00,77.62,77.7,77.6,77.61,48400.0,56.4906,56.5488,56.4761,56.4833,48400.0
2011-09-06 12:30:00,77.6,77.68,77.53,77.65,55500.0,56.4761,56.5343,56.4251,56.5125,55500.0
2011-09-06 12:40:00,77.64,77.65,77.56,77.61,26300.0,56.5052,56.5125,56.4469,56.4833,26300.0
2011-09-06 12:50:00,77.61,77.68,77.53,77.61,26900.0,56.4833,56.5343,56.4251,56.4833,26900.0
2011-09-06 13:00:00,77.61,77.67,77.51,77.59,29500.0,56.4833,56.527,56.4106,56.4688,29500.0
2011-09-06 13:10:00,77.61,77.76,77.61,77.7,26900.0,56.4833,56.5925,56.4833,56.5488,26900.0
2011-09-06 13:20:00,77.71,77.86,77.66,77.67,34500.0,56.5561,56.6653,56.5197,56.527,34500.0
2011-09-06 13:30:00,77.64,77.8,77.6,77.79,33800.0,56.5052,56.6216,56.4761,56.6143,33800.0
2011-09-06 13:40:00,77.8,77.99,77.74,77.99,35800.0,56.6216,56.7599,56.578,56.7599,35800.0
2011-09-06 13:50:00,77.98,78.0,77.82,77.82,46700.0,56.7526,56.7672,56.6362,56.6362,46700.0
2011-09-06 14:00:00,77.83,78.08,77.82,78.0,47400.0,56.6435,56.8254,56.6362,56.7672,47400.0
2011-09-06 14:10:00,78.01,78.21,77.98,78.16,38900.0,56.7745,56.92,56.7526,56.8836,38900.0
2011-09-06 14:20:00,78.15,78.27,78.05,78.12,32500.0,56.8763,56.9637,56.8036,56.8545,32500.0
2011-09-06 14:30:00,78.12,78.14,78.0,78.07,36100.0,56.8545,56.8691,56.7672,56.8181,36100.0
2011-09-06 14:40:00,78.05,78.11,77.95,77.97,41900.0,56.8036,56.8472,56.7308,56.7453,41900.0
2011-09-06 14:50:00,77.97,78.08,77.95,77.98,43000.0,56.7453,56.8254,56.7308,56.7526,43000.0
2011-09-06 15:00:00,77.99,78.06,77.8,77.85,36400.0,56.7599,56.8108,56.6216,56.658,36400.0
2011-09-06 15:10:00,77.84,77.89,77.68,77.76,47400.0,56.6507,56.6871,56.5343,56.5925,47400.0
2011-09-06 15:20:00,77.76,77.99,77.74,77.85,53300.0,56.5925,56.7599,56.578,56.658,53300.0
2011-09-06 15:30:00,77.87,78.03,77.73,78.03,70700.0,56.6726,56.789,56.5707,56.789,70700.0
2011-09-06 15:40:00,78.04,78.27,77.99,78.19,58700.0,56.7963,56.9637,56.7599,56.9055,58700.0
2011-09-06 15:50:00,78.2,78.53,78.16,78.39,173200.0,56.9127,57.1529,56.8836,57.051,173200.0
2011-09-07 09:30:00,79.27,79.55,78.95,79.0,68200.0,57.6915,57.8952,57.4586,57.495,68200.0
2011-09-07 09:40:00,79.0,79.25,78.88,79.25,41800.0,57.495,57.6769,57.4076,57.6769,41800.0
2011-09-07 09:50:00,79.25,79.42,79.16,79.3,77600.0,57.6769,57.8006,57.6114,57.7133,77600.0
2011-09-07 10:00:00,79.32,79.51,79.29,79.47,73600.0,57.7279,57.8661,57.706,57.837,73600.0
2011-09-07 10:10:00,79.48,79.51,79.1,79.37,61100.0,57.8443,57.8661,57.5677,57.7642,61100.0
2011-09-07 10:20:00,79.37,79.68,79.37,79.41,36700.0,57.7642,57.9899,57.7642,57.7934,36700.0
2011-09-07 10:30:00,79.4,79.53,79.29,79.38,22700.0,57.7861,57.8807,57.706,57.7715,22700.0
2011-09-07 10:40:00,79.39,79.49,79.3,79.33,25600.0,57.7788,57.8516,57.7133,57.7351,25600.0
2011-09-07 10:50:00,79.31,79.52,79.3,79.46,34100.0,57.7206,57.8734,57.7133,57.8297,34100.0
2011-09-07 11:00:00,79.47,79.63,79.41,79.54,59000.0,57.837,57.9535,57.7934,57.888,59000.0
2011-09-07 11:10:00,79.54,79.59,79.44,79.44,54600.0,57.888,57.9244,57.8152,57.8152,54600.0
2011-09-07 11:20:00,79.45,79.57,79.41,79.51,28200.0,57.8225,57.9098,57.7934,57.8661,28200.0
2011-09-07 11:30:00,79.52,79.62,79.42,79.53,31600.0,57.8734,57.9462,57.8006,57.8807,31600.0
2011-09-07 11:40:00,79.58,79.75,79.55,79.74,26200.0,57.9171,58.0408,57.8952,58.0335,26200.0
2011-09-07 11:50:00,79.74,79.75,79.63,79.71,32500.0,58.0335,58.0408,57.9535,58.0117,32500.0
2011-09-07 12:00:00,79.72,79.76,79.66,79.73,28600.0,58.019,58.0481,57.9753,58.0262,28600.0
2011-09-07 12:10:00,79.75,79.87,79.71,79.85,23600.0,58.0408,58.1281,58.0117,58.1136,23600.0
2011-09-07 12:20:00,79.86,79.87,79.79,79.82,23000.0,58.1209,58.1281,58.0699,58.0917,23000.0
2011-09-07 12:30:00,79.82,79.94,79.8,79.93,44100.0,58.0917,58.1791,58.0772,58.1718,44100.0
2011-09-07 12:40:00,79.94,79.94,79.8,79.82,20200.0,58.1791,58.1791,58.0772,58.0917,20200.0
2011-09-07 12:50:00,79.83,79.94,79.8,79.89,38300.0,58.099,58.1791,58.0772,58.1427,38300.0
2011-09-07 13:00:00,79.87,79.99,79.83,79.93,26100.0,58.1281,58.2155,58.099,58.1718,26100.0
2011-09-07 13:10:00,79.93,80.04,79.92,80.04,25600.0,58.1718,58.2519,58.1645,58.2519,25600.0
2011-09-07 13:20:00,80.02,80.06,79.96,80.06,22800.0,58.2373,58.2664,58.1936,58.2664,22800.0
2011-09-07 13:30:00,80.05,80.05,79.94,79.99,22000.0,58.2591,58.2591,58.1791,58.2155,22000.0
2011-09-07 13:40:00,79.99,79.99,79.86,79.94,27700.0,58.2155,58.2155,58.1209,58.1791,27700.0
2011-09-07 13:50:00,79.94,80.06,79.92,79.99,30400.0,58.1791,58.2664,58.1645,58.2155,30400.0
2011-09-07 14:00:00,80.01,80.2,79.96,80.18,46100.0,58.23,58.3683,58.1936,58.3537,46100.0
2011-09-07 14:10:00,80.18,80.24,80.11,80.19,33800.0,58.3537,58.3974,58.3028,58.361,33800.0
2011-09-07 14:20:00,80.19,80.27,80.1,80.22,34400.0,58.361,58.4192,58.2955,58.3829,34400.0
2011-09-07 14:30:00,80.23,80.35,80.17,80.26,49600.0,58.3901,58.4775,58.3465,58.412,49600.0
2011-09-07 14:40:00,80.25,80.36,80.25,80.31,60500.0,58.4047,58.4847,58.4047,58.4484,60500.0
2011-09-07 14:50:00,80.29,80.32,80.23,80.29,33500.0,58.4338,58.4556,58.3901,58.4338,33500.0
2011-09-07 15:00:00,80.28,80.33,80.26,80.32,42100.0,58.4265,58.4629,58.412,58.4556,42100.0
2011-09-07 15:10:00,80.31,80.46,80.31,80.35,86000.0,58.4484,58.5575,58.4484,58.4775,86000.0
2011-09-07 15:20:00,80.33,80.35,80.2,80.33,42300.0,58.4629,58.4775,58.3683,58.4629,42300.0
2011-09-07 15:30:00,80.33,80.34,80.16,80.27,63000.0,58.4629,58.4702,58.3392,58.4192,63000.0
2011-09-07 15:40:00,80.27,80.4,80.25,80.25,73400.0,58.4192,58.5139,58.4047,58.4047,73400.0
2011-09-07 15:50:00,80.26,80.61,80.22,80.6,189800.0,58.412,58.6667,58.3829,58.6594,189800.0
2011-09-08 09:30:00,80.28,80.64,80.17,80.39,138700.0,58.4265,58.6885,58.3465,58.5066,138700.0
2011-09-08 09:40:00,80.4,80.72,80.31,80.72,49800.0,58.5139,58.7467,58.4484,58.7467,49800.0
2011-09-08 09:50:00,80.7,80.72,80.5,80.63,52400.0,58.7322,58.7467,58.5866,58.6812,52400.0
2011-09-08 10:00:00,80.63,80.63,80.37,80.59,49800.0,58.6812,58.6812,58.492,58.6521,49800.0
2011-09-08 10:10:00,80.59,80.68,80.47,80.62,51500.0,58.6521,58.7176,58.5648,58.674,51500.0
2011-09-08 10:20:00,80.65,80.73,80.54,80.6,39100.0,58.6958,58.754,58.6157,58.6594,39100.0
2011-09-08 10:30:00,80.6,80.94,80.6,80.77,72600.0,58.6594,58.9069,58.6594,58.7831,72600.0
2011-09-08 10:40:00,80.8,80.9,80.66,80.73,52900.0,58.805,58.8777,58.7031,58.754,52900.0
2011-09-08 10:50:00,80.73,80.99,80.7,80.93,54900.0,58.754,58.9432,58.7322,58.8996,54900.0
2011-09-08 11:00:00,80.92,81.08,80.85,81.02,44900.0,58.8923,59.0088,58.8414,58.9651,44900.0
2011-09-08 11:10:00,81.01,81.04,80.82,80.84,45200.0,58.9578,58.9796,58.8195,58.8341,45200.0
2011-09-08 11:20:00,80.84,80.88,80.72,80.72,42200.0,58.8341,58.8632,58.7467,58.7467,42200.0
2011-09-08 11:30:00,80.72,81.04,80.68,81.04,37500.0,58.7467,58.9796,58.7176,58.9796,37500.0
2011-09-08 11:40:00,81.01,81.04,80.78,80.81,40700.0,58.9578,58.9796,58.7904,58.8122,40700.0
2011-09-08 11:50:00,80.83,80.91,80.67,80.78,54400.0,58.8268,58.885,58.7104,58.7904,54400.0
2011-09-08 12:00:00,80.79,80.87,80.71,80.86,41400.0,58.7977,58.8559,58.7395,58.8486,41400.0
2011-09-08 12:10:00,80.86,80.99,80.82,80.95,28200.0,58.8486,58.9432,58.8195,58.9141,28200.0
2011-09-08 12:20:00,80.94,81.0,80.81,80.9,23900.0,58.9069,58.9505,58.8122,58.8777,23900.0
2011-09-08 12:30:00,80.9,81.03,80.78,81.01,57900.0,58.8777,58.9724,58.7904,58.9578,57900.0
2011-09-08 12:40:00,81.01,81.1,80.87,80.95,46800.0,58.9578,59.0233,58.8559,58.9141,46800.0
2011-09-08 12:50:00,80.96,81.28,80.96,81.26,73200.0,58.9214,59.1543,58.9214,59.1398,73200.0
2011-09-08 13:00:00,81.27,81.39,81.18,81.38,54700.0,59.147,59.2344,59.0815,59.2271,54700.0
2011-09-08 13:10:00,81.38,81.41,81.28,81.41,45400.0,59.2271,59.2489,59.1543,59.2489,45400.0
2011-09-08 13:20:00,81.4,81.42,81.29,81.33,40600.0,59.2416,59.2562,59.1616,59.1907,40600.0
2011-09-08 13:30:00,81.35,81.47,81.06,81.23,87900.0,59.2053,59.2926,58.9942,59.1179,87900.0
2011-09-08 13:40:00,81.22,81.22,80.89,81.03,60500.0,59.1106,59.1106,58.8705,58.9724,60500.0
2011-09-08 13:50:00,81.06,81.17,80.89,81.04,46300.0,58.9942,59.0743,58.8705,58.9796,46300.0
2011-09-08 14:00:00,81.02,81.13,80.82,81.11,89200.0,58.9651,59.0451,58.8195,59.0306,89200.0
2011-09-08 14:10:00,81.05,81.1,80.89,81.0,38800.0,58.9869,59.0233,58.8705,58.9505,38800.0
2011-09-08 14:20:00,80.99,81.0,80.74,80.92,50300.0,58.9432,58.9505,58.7613,58.8923,50300.0
2011-09-08 14:30:00,80.9,81.05,80.83,80.98,48600.0,58.8777,58.9869,58.8268,58.936,48600.0
2011-09-08 14:40:00,80.97,81.08,80.82,80.82,24000.0,58.9287,59.0088,58.8195,58.8195,24000.0
2011-09-08 14:50:00,80.82,80.98,80.72,80.89,40700.0,58.8195,58.936,58.7467,58.8705,40700.0
2011-09-08 15:00:00,80.89,80.9,80.54,80.67,67800.0,58.8705,58.8777,58.6157,58.7104,67800.0
2011-09-08 15:10:00,80.7,80.73,80.49,80.73,53600.0,58.7322,58.754,58.5794,58.754,53600.0
2011-09-08 15:20:00,80.73,81.04,80.72,81.03,69300.0,58.754,58.9796,58.7467,58.9724,69300.0
2011-09-08 15:30:00,81.02,81.05,80.88,80.92,84100.0,58.9651,58.9869,58.8632,58.8923,84100.0
2011-09-08 15:40:00,80.93,81.04,80.75,80.85,70000.0,58.8996,58.9796,58.7686,58.8414,70000.0
2011-09-08 15:50:00,80.85,80.9,80.66,80.74,139000.0,58.8414,58.8777,58.7031,58.7613,139000.0
2011-09-09 09:30:00,80.14,80.14,79.76,80.02,48400.0,58.3246,58.3246,58.0481,58.2373,48400.0
2011-09-09 09:40:00,80.02,80.02,79.67,79.8,80000.0,58.2373,58.2373,57.9826,58.0772,80000.0
2011-09-09 09:50:00,79.8,79.86,79.61,79.65,39400.0,58.0772,58.1209,57.9389,57.968,39400.0
2011-09-09 10:00:00,79.65,79.84,79.5,79.56,89900.0,57.968,58.1063,57.8589,57.9025,89900.0
2011-09-09 10:10:00,79.54,79.57,79.36,79.4,43700.0,57.888,57.9098,57.757,57.7861,43700.0
2011-09-09 10:20:00,79.4,79.52,79.33,79.48,40100.0,57.7861,57.8734,57.7351,57.8443,40100.0
2011-09-09 10:30:00,79.5,79.68,79.38,79.65,47000.0,57.8589,57.9899,57.7715,57.968,47000.0
2011-09-09 10:40:00,79.67,79.83,79.6,79.8,43600.0,57.9826,58.099,57.9316,58.0772,43600.0
2011-09-09 10:50:00,79.77,79.87,79.61,79.64,30400.0,58.0554,58.1281,57.9389,57.9607,30400.0
2011-09-09 11:00:00,79.61,79.88,79.6,79.86,35900.0,57.9389,58.1354,57.9316,58.1209,35900.0
2011-09-09 11:10:00,79.87,80.04,79.62,79.72,73800.0,58.1281,58.2519,57.9462,58.019,73800.0
2011-09-09 11:20:00,79.7,79.7,79.3,79.35,64700.0,58.0044,58.0044,57.7133,57.7497,64700.0
2011-09-09 11:30:00,79.34,79.49,79.21,79.26,53100.0,57.7424,57.8516,57.6478,57.6842,53100.0
2011-09-09 11:40:00,79.25,79.28,78.86,78.86,84500.0,57.6769,57.6987,57.3931,57.3931,84500.0
2011-09-09 11:50:00,78.85,78.96,78.72,78.81,49900.0,57.3858,57.4658,57.2912,57.3567,49900.0
2011-09-09 12:00:00,78.83,78.87,78.64,78.65,58200.0,57.3712,57.4003,57.233,57.2402,58200.0
2011-09-09 12:10:00,78.67,78.78,78.61,78.69,43400.0,57.2548,57.3348,57.2111,57.2693,43400.0
2011-09-09 12:20:00,78.7,78.8,78.63,78.66,34600.0,57.2766,57.3494,57.2257,57.2475,34600.0
2011-09-09 12:30:00,78.67,78.72,78.5,78.63,42500.0,57.2548,57.2912,57.1311,57.2257,42500.0
2011-09-09 12:40:00,78.64,78.73,78.56,78.66,26600.0,57.233,57.2985,57.1747,57.2475,26600.0
2011-09-09 12:50:00,78.68,78.98,78.62,78.93,54100.0,57.2621,57.4804,57.2184,57.444,54100.0
2011-09-09 13:00:00,78.89,79.01,78.75,78.94,29700.0,57.4149,57.5022,57.313,57.4513,29700.0
2011-09-09 13:10:00,78.94,79.16,78.89,78.93,26600.0,57.4513,57.6114,57.4149,57.444,26600.0
2011-09-09 13:20:00,78.93,78.93,78.71,78.77,44500.0,57.444,57.444,57.2839,57.3276,44500.0
2011-09-09 13:30:00,78.79,78.79,78.6,78.74,52100.0,57.3421,57.3421,57.2038,57.3057,52100.0
2011-09-09 13:40:00,78.74,78.8,78.6,78.6,53300.0,57.3057,57.3494,57.2038,57.2038,53300.0
2011-09-09 13:50:00,78.6,78.67,78.55,78.61,60600.0,57.2038,57.2548,57.1675,57.2111,60600.0
2011-09-09 14:00:00,78.61,78.78,78.58,78.77,79800.0,57.2111,57.3348,57.1893,57.3276,79800.0
2011-09-09 14:10:00,78.78,78.79,78.57,78.69,40800.0,57.3348,57.3421,57.182,57.2693,40800.0
2011-09-09 14:20:00,78.7,78.8,78.63,78.68,36400.0,57.2766,57.3494,57.2257,57.2621,36400.0
2011-09-09 14:30:00,78.69,78.7,78.5,78.68,53600.0,57.2693,57.2766,57.1311,57.2621,53600.0
2011-09-09 14:40:00,78.68,78.93,78.68,78.69,56700.0,57.2621,57.444,57.2621,57.2693,56700.0
2011-09-09 14:50:00,78.71,78.73,78.61,78.64,48200.0,57.2839,57.2985,57.2111,57.233,48200.0
2011-09-09 15:00:00,78.64,78.85,78.51,78.85,43300.0,57.233,57.3858,57.1383,57.3858,43300.0
2011-09-09 15:10:00,78.85,78.92,78.72,78.89,57200.0,57.3858,57.4367,57.2912,57.4149,57200.0
2011-09-09 15:20:00,78.88,78.88,78.64,78.65,75400.0,57.4076,57.4076,57.233,57.2402,75400.0
2011-09-09 15:30:00,78.67,79.08,78.67,79.07,75400.0,57.2548,57.5532,57.2548,57.5459,75400.0
2011-09-09 15:40:00,79.07,79.31,78.97,79.12,103800.0,57.5459,57.7206,57.4731,57.5823,103800.0
2011-09-09 15:50:00,79.12,79.2,78.88,78.9,229000.0,57.5823,57.6405,57.4076,57.4222,229000.0
2011-09-12 09:30:00,78.03,78.64,78.02,78.4,96200.0,56.789,57.233,56.7817,57.0583,96200.0
2011-09-12 09:40:00,78.37,78.46,78.27,78.33,43300.0,57.0365,57.102,56.9637,57.0073,43300.0
2011-09-12 09:50:00,78.32,78.92,78.28,78.82,69200.0,57.0001,57.4367,56.971,57.364,69200.0
2011-09-12 10:00:00,78.84,79.35,78.76,79.2,52900.0,57.3785,57.7497,57.3203,57.6405,52900.0
2011-09-12 10:10:00,79.22,79.28,78.87,78.88,34700.0,57.6551,57.6987,57.4003,57.4076,34700.0
2011-09-12 10:20:00,78.88,79.13,78.88,78.92,47100.0,57.4076,57.5896,57.4076,57.4367,47100.0
2011-09-12 10:30:00,78.92,78.98,78.73,78.92,40400.0,57.4367,57.4804,57.2985,57.4367,40400.0
2011-09-12 10:40:00,78.93,78.96,78.58,78.62,35100.0,57.444,57.4658,57.1893,57.2184,35100.0
2011-09-12 10:50:00,78.6,78.8,78.45,78.46,33700.0,57.2038,57.3494,57.0947,57.102,33700.0
2011-09-12 11:00:00,78.45,78.74,78.45,78.69,35900.0,57.0947,57.3057,57.0947,57.2693,35900.0
2011-09-12 11:10:00,78.66,78.84,78.57,78.72,28800.0,57.2475,57.3785,57.182,57.2912,28800.0
2011-09-12 11:20:00,78.74,78.91,78.68,78.81,31400.0,57.3057,57.4295,57.2621,57.3567,31400.0
2011-09-12 11:30:00,78.81,78.98,78.75,78.92,20600.0,57.3567,57.4804,57.313,57.4367,20600.0
2011-09-12 11:40:00,78.93,79.02,78.82,78.82,19200.0,57.444,57.5095,57.364,57.364,19200.0
2011-09-12 11:50:00,78.84,78.89,78.7,78.74,20300.0,57.3785,57.4149,57.2766,57.3057,20300.0
2011-09-12 12:00:00,78.72,78.84,78.68,78.82,20600.0,57.2912,57.3785,57.2621,57.364,20600.0
2011-09-12 12:10:00,78.83,78.86,78.61,78.62,15300.0,57.3712,57.3931,57.2111,57.2184,15300.0
2011-09-12 12:20:00,78.6,78.78,78.6,78.78,19300.0,57.2038,57.3348,57.2038,57.3348,19300.0
2011-09-12 12:30:00,78.82,78.82,78.57,78.57,26300.0,57.364,57.364,57.182,57.182,26300.0
2011-09-12 12:40:00,78.55,78.58,78.48,78.48,41300.0,57.1675,57.1893,57.1165,57.1165,41300.0
2011-09-12 12:50:00,78.47,78.72,78.45,78.67,25300.0,57.1092,57.2912,57.0947,57.2548,25300.0
2011-09-12 13:00:00,78.68,78.77,78.54,78.57,25000.0,57.2621,57.3276,57.1602,57.182,25000.0
2011-09-12 13:10:00,78.59,78.73,78.57,78.6,21600.0,57.1966,57.2985,57.182,57.2038,21600.0
2011-09-12 13:20:00,78.6,78.65,78.54,78.6,21200.0,57.2038,57.2402,57.1602,57.2038,21200.0
2011-09-12 13:30:00,78.65,78.65,78.37,78.46,45000.0,57.2402,57.2402,57.0365,57.102,45000.0
2011-09-12 13:40:00,78.44,78.57,78.38,78.5,27600.0,57.0874,57.182,57.0437,57.1311,27600.0
2011-09-12 13:50:00,78.54,78.63,78.44,78.5,17200.0,57.1602,57.2257,57.0874,57.1311,17200.0
2011-09-12 14:00:00,78.49,78.51,78.25,78.33,47700.0,57.1238,57.1383,56.9491,57.0073,47700.0
2011-09-12 14:10:00,78.33,78.41,78.25,78.32,53600.0,57.0073,57.0656,56.9491,57.0001,53600.0
2011-09-12 14:20:00,78.29,78.46,78.29,78.4,51800.0,56.9782,57.102,56.9782,57.0583,51800.0
2011-09-12 14:30:00,78.4,79.03,78.35,78.8,124700.0,57.0583,57.5168,57.0219,57.3494,124700.0
2011-09-12 14:40:00,78.8,79.12,78.77,78.82,49800.0,57.3494,57.5823,57.3276,57.364,49800.0
2011-09-12 14:50:00,78.78,78.8,78.58,78.65,43900.0,57.3348,57.3494,57.1893,57.2402,43900.0
2011-09-12 15:00:00,78.66,78.78,78.59,78.62,59200.0,57.2475,57.3348,57.1966,57.2184,59200.0
2011-09-12 15:10:00,78.65,78.85,78.61,78.76,34800.0,57.2402,57.3858,57.2111,57.3203,34800.0
2011-09-12 15:20:00,78.75,79.04,78.65,78.99,58600.0,57.313,57.5241,57.2402,57.4877,58600.0
2011-09-12 15:30:00,79.02,79.25,78.98,79.15,76600.0,57.5095,57.6769,57.4804,57.6041,76600.0
2011-09-12 15:40:00,79.15,79.45,79.08,79.32,101400.0,57.6041,57.8225,57.5532,57.7279,101400.0
2011-09-12 15:50:00,79.32,79.88,79.32,79.72,317500.0,57.7279,58.1354,57.7279,58.019,317500.0
2011-09-13 09:30:00,80.07,80.07,79.34,79.34,87900.0,58.2737,58.2737,57.7424,57.7424,87900.0
2011-09-13 09:40:00,79.34,79.69,79.3,79.57,44700.0,57.7424,57.9971,57.7133,57.9098,44700.0
2011-09-13 09:50:00,79.63,80.3,79.59,80.27,71300.0,57.9535,58.4411,57.9244,58.4192,71300.0
2011-09-13 10:00:00,80.27,80.53,80.18,80.4,71200.0,58.4192,58.6085,58.3537,58.5139,71200.0
2011-09-13 10:10:00,80.36,80.45,80.1,80.11,65700.0,58.4847,58.5502,58.2955,58.3028,65700.0
2011-09-13 10:20:00,80.1,80.12,79.82,79.83,78400.0,58.2955,58.3101,58.0917,58.099,78400.0
2011-09-13 10:30:00,79.86,79.99,79.74,79.89,43600.0,58.1209,58.2155,58.0335,58.1427,43600.0
2011-09-13 10:40:00,79.94,80.29,79.89,80.25,58600.0,58.1791,58.4338,58.1427,58.4047,58600.0
2011-09-13 10:50:00,80.25,80.34,80.02,80.19,68900.0,58.4047,58.4702,58.2373,58.361,68900.0
2011-09-13 11:00:00,80.18,80.29,79.99,80.14,55400.0,58.3537,58.4338,58.2155,58.3246,55400.0
2011-09-13 11:10:00,80.16,80.29,80.1,80.11,38500.0,58.3392,58.4338,58.2955,58.3028,38500.0
2011-09-13 11:20:00,80.13,80.21,80.06,80.13,48000.0,58.3174,58.3756,58.2664,58.3174,48000.0
2011-09-13 11:30:00,80.14,80.34,80.08,80.31,46500.0,58.3246,58.4702,58.281,58.4484,46500.0
2011-09-13 11:40:00,80.32,80.41,80.19,80.26,53200.0,58.4556,58.5211,58.361,58.412,53200.0
2011-09-13 11:50:00,80.26,80.32,80.13,80.15,46000.0,58.412,58.4556,58.3174,58.3319,46000.0
2011-09-13 12:00:00,80.11,80.13,79.95,80.12,61500.0,58.3028,58.3174,58.1864,58.3101,61500.0
2011-09-13 12:10:00,80.12,80.28,80.05,80.22,44500.0,58.3101,58.4265,58.2591,58.3829,44500.0
2011-09-13 12:20:00,80.23,80.24,80.04,80.19,33700.0,58.3901,58.3974,58.2519,58.361,33700.0
2011-09-13 12:30:00,80.18,80.28,80.15,80.23,27500.0,58.3537,58.4265,58.3319,58.3901,27500.0
2011-09-13 12:40:00,80.23,80.25,80.11,80.11,65100.0,58.3901,58.4047,58.3028,58.3028,65100.0
2011-09-13 12:50:00,80.12,80.29,80.08,80.24,38800.0,58.3101,58.4338,58.281,58.3974,38800.0
2011-09-13 13:00:00,80.26,80.36,80.22,80.26,32700.0,58.412,58.4847,58.3829,58.412,32700.0
2011-09-13 13:10:00,80.23,80.34,80.19,80.2,22300.0,58.3901,58.4702,58.361,58.3683,22300.0
2011-09-13 13:20:00,80.19,80.29,80.15,80.22,27000.0,58.361,58.4338,58.3319,58.3829,27000.0
2011-09-13 13:30:00,80.23,80.23,80.11,80.13,26600.0,58.3901,58.3901,58.3028,58.3174,26600.0
2011-09-13 13:40:00,80.13,80.34,80.13,80.31,46000.0,58.3174,58.4702,58.3174,58.4484,46000.0
2011-09-13 13:50:00,80.29,80.5,80.23,80.24,52500.0,58.4338,58.5866,58.3901,58.3974,52500.0
2011-09-13 14:00:00,80.25,80.28,80.13,80.14,67500.0,58.4047,58.4265,58.3174,58.3246,67500.0
2011-09-13 14:10:00,80.15,80.24,80.08,80.22,56900.0,58.3319,58.3974,58.281,58.3829,56900.0
2011-09-13 14:20:00,80.22,80.51,80.21,80.5,52200.0,58.3829,58.5939,58.3756,58.5866,52200.0
2011-09-13 14:30:00,80.52,80.6,80.46,80.49,33700.0,58.6012,58.6594,58.5575,58.5794,33700.0
2011-09-13 14:40:00,80.49,80.6,80.35,80.38,40300.0,58.5794,58.6594,58.4775,58.4993,40300.0
2011-09-13 14:50:00,80.37,80.69,80.35,80.5,89100.0,58.492,58.7249,58.4775,58.5866,89100.0
2011-09-13 15:00:00,80.5,80.66,80.42,80.57,50400.0,58.5866,58.7031,58.5284,58.6376,50400.0
2011-09-13 15:10:00,80.57,80.62,80.3,80.31,83900.0,58.6376,58.674,58.4411,58.4484,83900.0
2011-09-13 15:20:00,80.3,80.46,80.19,80.44,58200.0,58.4411,58.5575,58.361,58.543,58200.0
2011-09-13 15:30:00,80.45,80.65,80.4,80.55,81300.0,58.5502,58.6958,58.5139,58.623,81300.0
2011-09-13 15:40:00,80.55,80.78,80.44,80.74,91300.0,58.623,58.7904,58.543,58.7613,91300.0
2011-09-13 15:50:00,80.76,80.79,80.51,80.71,128400.0,58.7759,58.7977,58.5939,58.7395,128400.0
2011-09-14 09:30:00,80.92,81.22,80.71,80.8,59900.0,58.8923,59.1106,58.7395,58.805,59900.0
2011-09-14 09:40:00,80.75,80.93,80.72,80.83,54400.0,58.7686,58.8996,58.7467,58.8268,54400.0
2011-09-14 09:50:00,80.83,80.87,80.67,80.7,68400.0,58.8268,58.8559,58.7104,58.7322,68400.0
2011-09-14 10:00:00,80.73,80.76,80.52,80.72,39900.0,58.754,58.7759,58.6012,58.7467,39900.0
2011-09-14 10:10:00,80.71,80.87,80.18,80.22,86400.0,58.7395,58.8559,58.3537,58.3829,86400.0
2011-09-14 10:20:00,80.19,80.54,79.93,80.44,86900.0,58.361,58.6157,58.1718,58.543,86900.0
2011-09-14 10:30:00,80.44,80.68,80.37,80.68,40100.0,58.543,58.7176,58.492,58.7176,40100.0
2011-09-14 10:40:00,80.67,80.68,80.27,80.38,37900.0,58.7104,58.7176,58.4192,58.4993,37900.0
2011-09-14 10:50:00,80.41,80.64,80.41,80.61,29700.0,58.5211,58.6885,58.5211,58.6667,29700.0
2011-09-14 11:00:00,80.59,80.7,80.42,80.56,34200.0,58.6521,58.7322,58.5284,58.6303,34200.0
2011-09-14 11:10:00,80.56,80.65,80.45,80.45,24600.0,58.6303,58.6958,58.5502,58.5502,24600.0
2011-09-14 11:20:00,80.46,80.71,80.41,80.71,29700.0,58.5575,58.7395,58.5211,58.7395,29700.0
2011-09-14 11:30:00,80.71,80.88,80.67,80.84,21400.0,58.7395,58.8632,58.7104,58.8341,21400.0
2011-09-14 11:40:00,80.84,80.84,80.64,80.77,72300.0,58.8341,58.8341,58.6885,58.7831,72300.0
2011-09-14 11:50:00,80.76,80.97,80.73,80.97,15400.0,58.7759,58.9287,58.754,58.9287,15400.0
2011-09-14 12:00:00,81.0,81.02,80.87,80.95,25000.0,58.9505,58.9651,58.8559,58.9141,25000.0
2011-09-14 12:10:00,80.95,80.99,80.85,80.88,17000.0,58.9141,58.9432,58.8414,58.8632,17000.0
2011-09-14 12:20:00,80.85,81.0,80.79,80.97,17600.0,58.8414,58.9505,58.7977,58.9287,17600.0
2011-09-14 12:30:00,80.97,81.14,80.94,81.12,27900.0,58.9287,59.0524,58.9069,59.0379,27900.0
2011-09-14 12:40:00,81.14,81.29,81.12,81.16,38600.0,59.0524,59.1616,59.0379,59.067,38600.0
2011-09-14 12:50:00,81.16,81.17,81.02,81.11,33700.0,59.067,59.0743,58.9651,59.0306,33700.0
2011-09-14 13:00:00,81.1,81.25,81.02,81.15,46400.0,59.0233,59.1325,58.9651,59.0597,46400.0
2011-09-14 13:10:00,81.15,81.26,81.13,81.26,44700.0,59.0597,59.1398,59.0451,59.1398,44700.0
2011-09-14 13:20:00,81.27,81.38,81.2,81.38,42900.0,59.147,59.2271,59.0961,59.2271,42900.0
2011-09-14 13:30:00,81.38,81.62,81.33,81.62,63200.0,59.2271,59.4018,59.1907,59.4018,63200.0
2011-09-14 13:40:00,81.63,81.72,81.6,81.71,60700.0,59.409,59.4745,59.3872,59.4673,60700.0
2011-09-14 13:50:00,81.72,81.77,81.69,81.73,84400.0,59.4745,59.5109,59.4527,59.4818,84400.0
2011-09-14 14:00:00,81.73,81.86,81.68,81.8,64100.0,59.4818,59.5764,59.4454,59.5328,64100.0
2011-09-14 14:10:00,81.81,81.92,81.74,81.89,57500.0,59.54,59.6201,59.4891,59.5983,57500.0
2011-09-14 14:20:00,81.89,81.95,81.89,81.91,47900.0,59.5983,59.6419,59.5983,59.6128,47900.0
2011-09-14 14:30:00,81.91,81.95,81.88,81.91,66000.0,59.6128,59.6419,59.591,59.6128,66000.0
2011-09-14 14:40:00,81.9,81.97,81.78,81.82,56000.0,59.6055,59.6565,59.5182,59.5473,56000.0
2011-09-14 14:50:00,81.82,82.0,81.81,82.0,59500.0,59.5473,59.6783,59.54,59.6783,59500.0
2011-09-14 15:00:00,82.0,82.16,82.0,82.14,67200.0,59.6783,59.7948,59.6783,59.7802,67200.0
2011-09-14 15:10:00,82.15,82.34,82.14,82.27,144700.0,59.7875,59.9258,59.7802,59.8748,144700.0
2011-09-14 15:20:00,82.27,82.43,82.24,82.33,116100.0,59.8748,59.9913,59.853,59.9185,116100.0
2011-09-14 15:30:00,82.34,82.52,82.26,82.44,184000.0,59.9258,60.0568,59.8675,59.9985,184000.0
2011-09-14 15:40:00,82.45,82.48,81.94,82.03,178500.0,60.0058,60.0276,59.6346,59.7001,178500.0
2011-09-14 15:50:00,82.05,82.2,81.83,81.9,216500.0,59.7147,59.8239,59.5546,59.6055,216500.0
2011-09-15 09:30:00,82.89,82.91,82.4,82.5,191100.0,60.326,60.3406,59.9694,60.0422,191100.0
2011-09-15 09:40:00,82.5,82.76,82.1,82.57,119500.0,60.0422,60.2314,59.7511,60.0931,119500.0
2011-09-15 09:50:00,82.59,82.63,82.45,82.51,77600.0,60.1077,60.1368,60.0058,60.0495,77600.0
2011-09-15 10:00:00,82.54,82.82,82.48,82.59,83200.0,60.0713,60.2751,60.0276,60.1077,83200.0
2011-09-15 10:10:00,82.56,82.6,82.18,82.6,75200.0,60.0859,60.115,59.8093,60.115,75200.0
2011-09-15 10:20:00,82.59,82.67,82.49,82.61,63900.0,60.1077,60.1659,60.0349,60.1223,63900.0
2011-09-15 10:30:00,82.61,82.64,82.45,82.55,77600.0,60.1223,60.1441,60.0058,60.0786,77600.0
2011-09-15 10:40:00,82.57,82.68,82.49,82.61,32200.0,60.0931,60.1732,60.0349,60.1223,32200.0
2011-09-15 10:50:00,82.61,82.68,82.46,82.51,62700.0,60.1223,60.1732,60.0131,60.0495,62700.0
2011-09-15 11:00:00,82.51,82.77,82.46,82.73,63100.0,60.0495,60.2387,60.0131,60.2096,63100.0
2011-09-15 11:10:00,82.77,82.89,82.65,82.81,34100.0,60.2387,60.326,60.1514,60.2678,34100.0
2011-09-15 11:20:00,82.8,82.87,82.68,82.82,34100.0,60.2605,60.3115,60.1732,60.2751,34100.0
2011-09-15 11:30:00,82.83,83.0,82.83,82.94,70400.0,60.2824,60.4061,60.2824,60.3624,70400.0
2011-09-15 11:40:00,82.95,82.96,82.84,82.88,52900.0,60.3697,60.377,60.2897,60.3188,52900.0
2011-09-15 11:50:00,82.88,82.91,82.71,82.88,38800.0,60.3188,60.3406,60.195,60.3188,38800.0
2011-09-15 12:00:00,82.86,82.87,82.67,82.86,30900.0,60.3042,60.3115,60.1659,60.3042,30900.0
2011-09-15 12:10:00,82.87,82.97,82.78,82.94,29500.0,60.3115,60.3843,60.246,60.3624,29500.0
2011-09-15 12:20:00,82.94,82.95,82.79,82.81,23200.0,60.3624,60.3697,60.2533,60.2678,23200.0
2011-09-15 12:30:00,82.81,82.91,82.77,82.86,39700.0,60.2678,60.3406,60.2387,60.3042,39700.0
2011-09-15 12:40:00,82.85,82.98,82.85,82.91,26400.0,60.2969,60.3915,60.2969,60.3406,26400.0
2011-09-15 12:50:00,82.91,82.94,82.85,82.91,21900.0,60.3406,60.3624,60.2969,60.3406,21900.0
2011-09-15 13:00:00,82.91,83.02,82.9,83.0,67900.0,60.3406,60.4207,60.3333,60.4061,67900.0
2011-09-15 13:10:00,83.0,83.01,82.91,82.97,35700.0,60.4061,60.4134,60.3406,60.3843,35700.0
2011-09-15 13:20:00,83.0,83.04,82.89,82.95,26600.0,60.4061,60.4352,60.326,60.3697,26600.0
2011-09-15 13:30:00,82.96,83.03,82.84,82.89,38600.0,60.377,60.4279,60.2897,60.326,38600.0
2011-09-15 13:40:00,82.89,83.02,82.86,82.98,27300.0,60.326,60.4207,60.3042,60.3915,27300.0
2011-09-15 13:50:00,82.96,83.15,82.89,83.14,30300.0,60.377,60.5153,60.326,60.508,30300.0
2011-09-15 14:00:00,83.15,83.29,83.07,83.14,75400.0,60.5153,60.6172,60.457,60.508,75400.0
2011-09-15 14:10:00,83.18,83.25,83.05,83.06,67700.0,60.5371,60.588,60.4425,60.4498,67700.0
2011-09-15 14:20:00,83.06,83.08,82.95,83.05,42000.0,60.4498,60.4643,60.3697,60.4425,42000.0
2011-09-15 14:30:00,83.06,83.19,83.02,83.09,33600.0,60.4498,60.5444,60.4207,60.4716,33600.0
2011-09-15 14:40:00,83.1,83.16,82.97,83.01,27100.0,60.4789,60.5225,60.3843,60.4134,27100.0
2011-09-15 14:50:00,83.01,83.1,82.98,83.05,21500.0,60.4134,60.4789,60.3915,60.4425,21500.0
2011-09-15 15:00:00,83.05,83.11,82.92,83.06,85100.0,60.4425,60.4862,60.3479,60.4498,85100.0
2011-09-15 15:10:00,83.06,83.06,82.78,82.79,60400.0,60.4498,60.4498,60.246,60.2533,60400.0
2011-09-15 15:20:00,82.8,82.93,82.66,82.68,59500.0,60.2605,60.3552,60.1586,60.1732,59500.0
2011-09-15 15:30:00,82.69,82.87,82.64,82.85,74500.0,60.1805,60.3115,60.1441,60.2969,74500.0
2011-09-15 15:40:00,82.85,82.93,82.75,82.89,87200.0,60.2969,60.3552,60.2242,60.326,87200.0
2011-09-15 15:50:00,82.9,83.01,82.8,83.01,137400.0,60.3333,60.4134,60.2605,60.4134,137400.0
2011-09-16 09:30:00,83.4,83.97,82.96,83.97,1185400.0,60.6972,61.112,60.377,61.112,1185400.0
2011-09-16 09:40:00,83.95,84.47,83.95,84.37,88500.0,61.0975,61.4759,61.0975,61.4032,88500.0
2011-09-16 09:50:00,84.38,84.43,83.86,83.92,100700.0,61.4104,61.4468,61.032,61.0757,100700.0
2011-09-16 10:00:00,83.94,84.27,83.9,84.15,92400.0,61.0902,61.3304,61.0611,61.243,92400.0
2011-09-16 10:10:00,84.18,84.4,84.15,84.35,98700.0,61.2649,61.425,61.243,61.3886,98700.0
2011-09-16 10:20:00,84.35,84.5,84.2,84.2,77100.0,61.3886,61.4978,61.2794,61.2794,77100.0
2011-09-16 10:30:00,84.21,84.34,84.06,84.32,130600.0,61.2867,61.3813,61.1775,61.3668,130600.0
2011-09-16 10:40:00,84.31,84.43,84.17,84.26,77700.0,61.3595,61.4468,61.2576,61.3231,77700.0
2011-09-16 10:50:00,84.25,84.26,84.03,84.25,76800.0,61.3158,61.3231,61.1557,61.3158,76800.0
2011-09-16 11:00:00,84.27,84.49,84.25,84.37,57800.0,61.3304,61.4905,61.3158,61.4032,57800.0
2011-09-16 11:10:00,84.35,84.43,84.24,84.3,54700.0,61.3886,61.4468,61.3085,61.3522,54700.0
2011-09-16 11:20:00,84.31,84.48,84.25,84.43,42200.0,61.3595,61.4832,61.3158,61.4468,42200.0
2011-09-16 11:30:00,84.41,84.6,84.27,84.51,57400.0,61.4323,61.5706,61.3304,61.5051,57400.0
2011-09-16 11:40:00,84.51,84.78,84.51,84.74,68400.0,61.5051,61.7016,61.5051,61.6724,68400.0
2011-09-16 11:50:00,84.74,84.88,84.72,84.84,63000.0,61.6724,61.7743,61.6579,61.7452,63000.0
2011-09-16 12:00:00,84.82,84.96,84.76,84.93,49800.0,61.7307,61.8326,61.687,61.8107,49800.0
2011-09-16 12:10:00,84.93,84.95,84.81,84.84,39600.0,61.8107,61.8253,61.7234,61.7452,39600.0
2011-09-16 12:20:00,84.84,84.87,84.73,84.76,34800.0,61.7452,61.7671,61.6652,61.687,34800.0
2011-09-16 12:30:00,84.76,84.81,84.67,84.75,36200.0,61.687,61.7234,61.6215,61.6797,36200.0
2011-09-16 12:40:00,84.74,84.79,84.47,84.48,53600.0,61.6724,61.7088,61.4759,61.4832,53600.0
2011-09-16 12:50:00,84.49,84.49,84.27,84.28,34100.0,61.4905,61.4905,61.3304,61.3377,34100.0
2011-09-16 13:00:00,84.28,84.29,84.1,84.1,55100.0,61.3377,61.3449,61.2067,61.2067,55100.0
2011-09-16 13:10:00,84.1,84.12,84.0,84.0,92700.0,61.2067,61.2212,61.1339,61.1339,92700.0
2011-09-16 13:20:00,84.03,84.16,83.98,84.15,65300.0,61.1557,61.2503,61.1193,61.243,65300.0
2011-09-16 13:30:00,84.15,84.16,83.95,84.12,56700.0,61.243,61.2503,61.0975,61.2212,56700.0
2011-09-16 13:40:00,84.11,84.15,84.03,84.14,47700.0,61.2139,61.243,61.1557,61.2358,47700.0
2011-09-16 13:50:00,84.14,84.24,84.14,84.19,36900.0,61.2358,61.3085,61.2358,61.2722,36900.0
2011-09-16 14:00:00,84.19,84.36,84.18,84.28,74200.0,61.2722,61.3959,61.2649,61.3377,74200.0
2011-09-16 14:10:00,84.29,84.33,84.11,84.25,60800.0,61.3449,61.374,61.2139,61.3158,60800.0
2011-09-16 14:20:00,84.22,84.26,84.09,84.09,24600.0,61.294,61.3231,61.1994,61.1994,24600.0
2011-09-16 14:30:00,84.09,84.25,84.09,84.21,31600.0,61.1994,61.3158,61.1994,61.2867,31600.0
2011-09-16 14:40:00,84.21,84.25,84.14,84.19,31200.0,61.2867,61.3158,61.2358,61.2722,31200.0
2011-09-16 14:50:00,84.19,84.28,84.18,84.23,41000.0,61.2722,61.3377,61.2649,61.3013,41000.0
2011-09-16 15:00:00,84.24,84.25,84.07,84.08,39600.0,61.3085,61.3158,61.1848,61.1921,39600.0
2011-09-16 15:10:00,84.09,84.16,84.03,84.04,40600.0,61.1994,61.2503,61.1557,61.163,40600.0
2011-09-16 15:20:00,84.05,84.08,83.99,84.0,73100.0,61.1703,61.1921,61.1266,61.1339,73100.0
2011-09-16 15:30:00,83.99,84.09,83.99,84.0,84100.0,61.1266,61.1994,61.1266,61.1339,84100.0
2011-09-16 15:40:00,84.0,84.24,84.0,84.2,76600.0,61.1339,61.3085,61.1339,61.2794,76600.0
2011-09-16 15:50:00,84.2,84.3,84.13,84.26,158000.0,61.2794,61.3522,61.2285,61.3231,158000.0
2011-09-19 09:30:00,83.62,84.29,83.42,83.91,128200.0,60.8573,61.3449,60.7118,61.0684,128200.0
2011-09-19 09:40:00,83.86,83.95,83.74,83.9,81500.0,61.032,61.0975,60.9447,61.0611,81500.0
2011-09-19 09:50:00,83.92,83.94,83.8,83.82,83900.0,61.0757,61.0902,60.9883,61.0029,83900.0
2011-09-19 10:00:00,83.84,84.19,83.82,84.06,74500.0,61.0174,61.2722,61.0029,61.1775,74500.0
2011-09-19 10:10:00,84.04,84.05,83.78,84.05,89500.0,61.163,61.1703,60.9738,61.1703,89500.0
2011-09-19 10:20:00,84.06,84.21,83.95,84.2,66600.0,61.1775,61.2867,61.0975,61.2794,66600.0
2011-09-19 10:30:00,84.22,84.29,84.01,84.01,41100.0,61.294,61.3449,61.1412,61.1412,41100.0
2011-09-19 10:40:00,84.03,84.22,84.0,84.13,53200.0,61.1557,61.294,61.1339,61.2285,53200.0
2011-09-19 10:50:00,84.09,84.18,84.0,84.13,39900.0,61.1994,61.2649,61.1339,61.2285,39900.0
2011-09-19 11:00:00,84.11,84.3,84.09,84.25,51300.0,61.2139,61.3522,61.1994,61.3158,51300.0
2011-09-19 11:10:00,84.23,84.4,84.13,84.35,59200.0,61.3013,61.425,61.2285,61.3886,59200.0
2011-09-19 11:20:00,84.34,84.54,84.32,84.5,68400.0,61.3813,61.5269,61.3668,61.4978,68400.0
2011-09-19 11:30:00,84.49,84.68,84.45,84.65,85200.0,61.4905,61.6288,61.4614,61.6069,85200.0
2011-09-19 11:40:00,84.67,84.79,84.52,84.66,45900.0,61.6215,61.7088,61.5123,61.6142,45900.0
2011-09-19 11:50:00,84.66,84.67,84.46,84.57,39700.0,61.6142,61.6215,61.4687,61.5487,39700.0
2011-09-19 12:00:00,84.58,84.59,84.42,84.52,17300.0,61.556,61.5633,61.4395,61.5123,17300.0
2011-09-19 12:10:00,84.54,84.61,84.35,84.58,67600.0,61.5269,61.5778,61.3886,61.556,67600.0
2011-09-19 12:20:00,84.58,84.63,84.46,84.5,57900.0,61.556,61.5924,61.4687,61.4978,57900.0
2011-09-19 12:30:00,84.5,84.59,84.46,84.46,25100.0,61.4978,61.5633,61.4687,61.4687,25100.0
2011-09-19 12:40:00,84.49,84.63,84.44,84.51,41700.0,61.4905,61.5924,61.4541,61.5051,41700.0
2011-09-19 12:50:00,84.48,84.59,84.48,84.55,29000.0,61.4832,61.5633,61.4832,61.5342,29000.0
2011-09-19 13:00:00,84.55,84.61,84.52,84.58,36200.0,61.5342,61.5778,61.5123,61.556,36200.0
2011-09-19 13:10:00,84.56,84.57,84.46,84.57,36600.0,61.5414,61.5487,61.4687,61.5487,36600.0
2011-09-19 13:20:00,84.57,84.64,84.48,84.58,44500.0,61.5487,61.5997,61.4832,61.556,44500.0
2011-09-19 13:30:00,84.58,84.63,84.53,84.6,43500.0,61.556,61.5924,61.5196,61.5706,43500.0
2011-09-19 13:40:00,84.62,84.62,84.53,84.62,24200.0,61.5851,61.5851,61.5196,61.5851,24200.0
2011-09-19 13:50:00,84.62,84.66,84.57,84.61,30100.0,61.5851,61.6142,61.5487,61.5778,30100.0
2011-09-19 14:00:00,84.62,84.75,84.55,84.65,33700.0,61.5851,61.6797,61.5342,61.6069,33700.0
2011-09-19 14:10:00,84.64,84.73,84.59,84.62,42100.0,61.5997,61.6652,61.5633,61.5851,42100.0
2011-09-19 14:20:00,84.64,84.66,84.4,84.42,53200.0,61.5997,61.6142,61.425,61.4395,53200.0
2011-09-19 14:30:00,84.42,84.48,84.37,84.47,35400.0,61.4395,61.4832,61.4032,61.4759,35400.0
2011-09-19 14:40:00,84.49,84.53,84.32,84.4,53200.0,61.4905,61.5196,61.3668,61.425,53200.0
2011-09-19 14:50:00,84.42,84.51,84.34,84.42,54300.0,61.4395,61.5051,61.3813,61.4395,54300.0
2011-09-19 15:00:00,84.43,84.45,84.36,84.42,54500.0,61.4468,61.4614,61.3959,61.4395,54500.0
2011-09-19 15:10:00,84.42,84.99,84.42,84.84,103900.0,61.4395,61.8544,61.4395,61.7452,103900.0
2011-09-19 15:20:00,84.83,85.15,84.83,85.11,98700.0,61.7379,61.9708,61.7379,61.9417,98700.0
2011-09-19 15:30:00,85.11,85.22,84.99,85.13,79000.0,61.9417,62.0218,61.8544,61.9563,79000.0
2011-09-19 15:40:00,85.13,85.34,85.08,85.18,96200.0,61.9563,62.1091,61.9199,61.9927,96200.0
2011-09-19 15:50:00,85.2,85.27,85.01,85.05,142100.0,62.0072,62.0582,61.8689,61.8981,142100.0
2011-09-20 09:30:00,85.15,85.5,85.0,85.13,115000.0,61.9708,62.2256,61.8617,61.9563,115000.0
2011-09-20 09:40:00,85.15,85.18,84.92,85.1,100500.0,61.9708,61.9927,61.8034,61.9344,100500.0
2011-09-20 09:50:00,85.07,85.08,84.7,85.05,42300.0,61.9126,61.9199,61.6433,61.8981,42300.0
2011-09-20 10:00:00,85.06,85.27,85.03,85.07,74500.0,61.9053,62.0582,61.8835,61.9126,74500.0
2011-09-20 10:10:00,85.07,85.26,85.0,85.25,74600.0,61.9126,62.0509,61.8617,62.0436,74600.0
2011-09-20 10:20:00,85.27,85.44,85.19,85.39,95500.0,62.0582,62.1819,61.9999,62.1455,95500.0
2011-09-20 10:30:00,85.38,85.63,85.33,85.58,120100.0,62.1382,62.3202,62.1018,62.2838,120100.0
2011-09-20 10:40:00,85.57,85.93,85.57,85.91,47800.0,62.2765,62.5385,62.2765,62.5239,47800.0
2011-09-20 10:50:00,85.91,86.0,85.7,85.99,68500.0,62.5239,62.5894,62.3711,62.5822,68500.0
2011-09-20 11:00:00,86.0,86.31,86.0,86.28,64600.0,62.5894,62.8151,62.5894,62.7932,64600.0
2011-09-20 11:10:00,86.29,86.34,86.12,86.15,62400.0,62.8005,62.8369,62.6768,62.6986,62400.0
2011-09-20 11:20:00,86.14,86.14,85.94,86.11,37300.0,62.6913,62.6913,62.5458,62.6695,37300.0
2011-09-20 11:30:00,86.1,86.13,85.92,85.96,30900.0,62.6622,62.6841,62.5312,62.5603,30900.0
2011-09-20 11:40:00,85.96,86.0,85.87,85.93,45300.0,62.5603,62.5894,62.4948,62.5385,45300.0
2011-09-20 11:50:00,85.92,86.05,85.92,85.98,41500.0,62.5312,62.6258,62.5312,62.5749,41500.0
2011-09-20 12:00:00,85.97,85.99,85.53,85.64,56000.0,62.5676,62.5822,62.2474,62.3274,56000.0
2011-09-20 12:10:00,85.64,85.7,85.55,85.65,43800.0,62.3274,62.3711,62.2619,62.3347,43800.0
2011-09-20 12:20:00,85.63,85.85,85.62,85.84,39400.0,62.3202,62.4803,62.3129,62.473,39400.0
2011-09-20 12:30:00,85.81,85.9,85.77,85.79,25400.0,62.4512,62.5167,62.4221,62.4366,25400.0
2011-09-20 12:40:00,85.81,85.83,85.53,85.58,80500.0,62.4512,62.4657,62.2474,62.2838,80500.0
2011-09-20 12:50:00,85.6,85.75,85.51,85.69,66100.0,62.2983,62.4075,62.2328,62.3638,66100.0
2011-09-20 13:00:00,85.7,85.88,85.67,85.71,31900.0,62.3711,62.5021,62.3493,62.3784,31900.0
2011-09-20 13:10:00,85.7,85.78,85.64,85.71,54800.0,62.3711,62.4293,62.3274,62.3784,54800.0
2011-09-20 13:20:00,85.7,85.81,85.65,85.81,20200.0,62.3711,62.4512,62.3347,62.4512,20200.0
2011-09-20 13:30:00,85.79,85.85,85.7,85.81,29500.0,62.4366,62.4803,62.3711,62.4512,29500.0
2011-09-20 13:40:00,85.77,85.85,85.7,85.85,27600.0,62.4221,62.4803,62.3711,62.4803,27600.0
2011-09-20 13:50:00,85.86,85.99,85.83,85.96,45700.0,62.4876,62.5822,62.4657,62.5603,45700.0
2011-09-20 14:00:00,85.95,86.05,85.84,86.01,62900.0,62.5531,62.6258,62.473,62.5967,62900.0
2011-09-20 14:10:00,86.01,86.1,85.87,86.01,79800.0,62.5967,62.6622,62.4948,62.5967,79800.0
2011-09-20 14:20:00,86.03,86.17,85.92,86.11,99300.0,62.6113,62.7132,62.5312,62.6695,99300.0
2011-09-20 14:30:00,86.12,86.14,85.8,85.81,92700.0,62.6768,62.6913,62.4439,62.4512,92700.0
2011-09-20 14:40:00,85.81,85.81,85.43,85.48,99600.0,62.4512,62.4512,62.1746,62.211,99600.0
2011-09-20 14:50:00,85.48,85.48,85.34,85.39,75000.0,62.211,62.211,62.1091,62.1455,75000.0
2011-09-20 15:00:00,85.4,85.5,85.14,85.23,106600.0,62.1528,62.2256,61.9636,62.0291,106600.0
2011-09-20 15:10:00,85.25,85.48,85.18,85.18,79400.0,62.0436,62.211,61.9927,61.9927,79400.0
2011-09-20 15:20:00,85.18,85.23,85.05,85.05,95200.0,61.9927,62.0291,61.8981,61.8981,95200.0
2011-09-20 15:30:00,85.04,85.18,85.0,85.18,120600.0,61.8908,61.9927,61.8617,61.9927,120600.0
2011-09-20 15:40:00,85.17,85.18,84.97,85.09,196200.0,61.9854,61.9927,61.8398,61.9272,196200.0
2011-09-20 15:50:00,85.16,85.16,84.95,85.07,250200.0,61.9781,61.9781,61.8253,61.9126,250200.0
2011-09-21 09:30:00,85.07,85.59,84.87,85.35,72200.0,61.9126,62.2911,61.7671,62.1164,72200.0
2011-09-21 09:40:00,85.35,85.56,85.23,85.34,91200.0,62.1164,62.2692,62.0291,62.1091,91200.0
2011-09-21 09:50:00,85.33,85.82,85.32,85.81,65200.0,62.1018,62.4584,62.0946,62.4512,65200.0
2011-09-21 10:00:00,85.86,86.18,85.71,85.9,94200.0,62.4876,62.7205,62.3784,62.5167,94200.0
2011-09-21 10:10:00,85.86,85.91,85.43,85.47,67000.0,62.4876,62.5239,62.1746,62.2037,67000.0
2011-09-21 10:20:00,85.48,85.52,85.26,85.37,58300.0,62.211,62.2401,62.0509,62.1309,58300.0
2011-09-21 10:30:00,85.42,85.42,85.1,85.22,44000.0,62.1673,62.1673,61.9344,62.0218,44000.0
2011-09-21 10:40:00,85.24,85.25,85.07,85.09,53500.0,62.0363,62.0436,61.9126,61.9272,53500.0
2011-09-21 10:50:00,85.06,85.1,84.91,85.01,21400.0,61.9053,61.9344,61.7962,61.8689,21400.0
2011-09-21 11:00:00,85.0,85.12,84.9,84.99,41900.0,61.8617,61.949,61.7889,61.8544,41900.0
2011-09-21 11:10:00,85.04,85.25,84.98,85.13,30200.0,61.8908,62.0436,61.8471,61.9563,30200.0
2011-09-21 11:20:00,85.17,85.19,85.06,85.06,23500.0,61.9854,61.9999,61.9053,61.9053,23500.0
2011-09-21 11:30:00,85.07,85.2,85.06,85.15,61700.0,61.9126,62.0072,61.9053,61.9708,61700.0
2011-09-21 11:40:00,85.17,85.2,85.01,85.07,64500.0,61.9854,62.0072,61.8689,61.9126,64500.0
2011-09-21 11:50:00,85.07,85.1,84.92,85.02,92700.0,61.9126,61.9344,61.8034,61.8762,92700.0
2011-09-21 12:00:00,85.0,85.13,84.9,84.9,25500.0,61.8617,61.9563,61.7889,61.7889,25500.0
2011-09-21 12:10:00,84.9,85.04,84.85,84.99,18800.0,61.7889,61.8908,61.7525,61.8544,18800.0
2011-09-21 12:20:00,84.99,85.08,84.78,84.92,52500.0,61.8544,61.9199,61.7016,61.8034,52500.0
2011-09-21 12:30:00,84.93,85.3,84.92,85.22,34400.0,61.8107,62.08,61.8034,62.0218,34400.0
2011-09-21 12:40:00,85.26,85.31,85.07,85.12,22700.0,62.0509,62.0873,61.9126,61.949,22700.0
2011-09-21 12:50:00,85.14,85.16,85.0,85.15,17800.0,61.9636,61.9781,61.8617,61.9708,17800.0
2011-09-21 13:00:00,85.12,85.29,85.09,85.28,15000.0,61.949,62.0727,61.9272,62.0654,15000.0
2011-09-21 13:10:00,85.25,85.28,85.1,85.17,18100.0,62.0436,62.0654,61.9344,61.9854,18100.0
2011-09-21 13:20:00,85.16,85.28,85.13,85.25,9800.0,61.9781,62.0654,61.9563,62.0436,9800.0
2011-09-21 13:30:00,85.29,85.43,85.19,85.43,48500.0,62.0727,62.1746,61.9999,62.1746,48500.0
2011-09-21 13:40:00,85.43,85.49,85.3,85.32,11600.0,62.1746,62.2183,62.08,62.0946,11600.0
2011-09-21 13:50:00,85.29,85.34,85.2,85.22,16100.0,62.0727,62.1091,62.0072,62.0218,16100.0
2011-09-21 14:00:00,85.23,85.45,85.17,85.32,18300.0,62.0291,62.1892,61.9854,62.0946,18300.0
2011-09-21 14:10:00,85.32,85.64,85.31,85.52,20400.0,62.0946,62.3274,62.0873,62.2401,20400.0
2011-09-21 14:20:00,85.53,85.97,84.83,85.19,61200.0,62.2474,62.5676,61.7379,61.9999,61200.0
2011-09-21 14:30:00,85.17,85.39,84.39,84.61,69400.0,61.9854,62.1455,61.4177,61.5778,69400.0
2011-09-21 14:40:00,84.62,85.27,84.49,85.21,168300.0,61.5851,62.0582,61.4905,62.0145,168300.0
2011-09-21 14:50:00,85.21,85.33,85.05,85.05,55100.0,62.0145,62.1018,61.8981,61.8981,55100.0
2011-09-21 15:00:00,85.01,85.31,84.95,85.19,90600.0,61.8689,62.0873,61.8253,61.9999,90600.0
2011-09-21 15:10:00,85.19,85.43,85.18,85.32,61400.0,61.9999,62.1746,61.9927,62.0946,61400.0
2011-09-21 15:20:00,85.34,85.4,85.06,85.11,72500.0,62.1091,62.1528,61.9053,61.9417,72500.0
2011-09-21 15:30:00,85.13,85.18,84.68,84.68,135900.0,61.9563,61.9927,61.6288,61.6288,135900.0
2011-09-21 15:40:00,84.7,84.85,84.64,84.66,165500.0,61.6433,61.7525,61.5997,61.6142,165500.0
2011-09-21 15:50:00,84.67,84.71,84.41,84.42,375400.0,61.6215,61.6506,61.4323,61.4395,375400.0
2011-09-22 09:30:00,82.73,83.6,82.55,83.59,168600.0,60.2096,60.8428,60.0786,60.8355,168600.0
2011-09-22 09:40:00,83.61,83.78,82.78,82.78,145700.0,60.85,60.9738,60.246,60.246,145700.0
2011-09-22 09:50:00,82.76,82.8,82.2,82.46,121000.0,60.2314,60.2605,59.8239,60.0131,121000.0
2011-09-22 10:00:00,82.55,83.13,82.46,83.1,132900.0,60.0786,60.5007,60.0131,60.4789,132900.0
2011-09-22 10:10:00,83.1,83.24,82.92,83.2,104100.0,60.4789,60.5808,60.3479,60.5517,104100.0
2011-09-22 10:20:00,83.21,83.52,82.92,83.15,112600.0,60.5589,60.7845,60.3479,60.5153,112600.0
2011-09-22 10:30:00,83.14,83.43,82.97,83.07,112800.0,60.508,60.719,60.3843,60.457,112800.0
2011-09-22 10:40:00,83.1,83.2,82.94,83.06,82900.0,60.4789,60.5517,60.3624,60.4498,82900.0
2011-09-22 10:50:00,83.08,83.08,82.61,82.65,96800.0,60.4643,60.4643,60.1223,60.1514,96800.0
2011-09-22 11:00:00,82.63,82.8,82.25,82.28,77600.0,60.1368,60.2605,59.8603,59.8821,77600.0
2011-09-22 11:10:00,82.27,82.68,82.23,82.59,81100.0,59.8748,60.1732,59.8457,60.1077,81100.0
2011-09-22 11:20:00,82.59,82.63,82.32,82.4,50800.0,60.1077,60.1368,59.9112,59.9694,50800.0
2011-09-22 11:30:00,82.44,82.84,82.41,82.71,69500.0,59.9985,60.2897,59.9767,60.195,69500.0
2011-09-22 11:40:00,82.71,82.92,82.45,82.75,97900.0,60.195,60.3479,60.0058,60.2242,97900.0
2011-09-22 11:50:00,82.72,82.91,82.6,82.61,91900.0,60.2023,60.3406,60.115,60.1223,91900.0
2011-09-22 12:00:00,82.61,82.67,82.34,82.47,51100.0,60.1223,60.1659,59.9258,60.0204,51100.0
2011-09-22 12:10:00,82.46,82.52,82.28,82.4,27600.0,60.0131,60.0568,59.8821,59.9694,27600.0
2011-09-22 12:20:00,82.42,82.62,82.24,82.51,46400.0,59.984,60.1295,59.853,60.0495,46400.0
2011-09-22 12:30:00,82.52,82.84,82.51,82.72,60300.0,60.0568,60.2897,60.0495,60.2023,60300.0
2011-09-22 12:40:00,82.75,82.94,82.63,82.92,50100.0,60.2242,60.3624,60.1368,60.3479,50100.0
2011-09-22 12:50:00,82.93,82.95,82.75,82.86,32200.0,60.3552,60.3697,60.2242,60.3042,32200.0
2011-09-22 13:00:00,82.87,82.95,82.7,82.74,56700.0,60.3115,60.3697,60.1878,60.2169,56700.0
2011-09-22 13:10:00,82.76,82.78,82.63,82.7,33400.0,60.2314,60.246,60.1368,60.1878,33400.0
2011-09-22 13:20:00,82.69,82.71,82.4,82.45,59800.0,60.1805,60.195,59.9694,60.0058,59800.0
2011-09-22 13:30:00,82.46,82.7,82.4,82.65,79600.0,60.0131,60.1878,59.9694,60.1514,79600.0
2011-09-22 13:40:00,82.64,82.72,82.29,82.34,47000.0,60.1441,60.2023,59.8894,59.9258,47000.0
2011-09-22 13:50:00,82.33,82.42,81.77,81.78,82800.0,59.9185,59.984,59.5109,59.5182,82800.0
2011-09-22 14:00:00,81.79,82.15,81.73,82.11,131600.0,59.5255,59.7875,59.4818,59.7584,131600.0
2011-09-22 14:10:00,82.1,82.35,81.97,82.18,173300.0,59.7511,59.933,59.6565,59.8093,173300.0
2011-09-22 14:20:00,82.21,82.98,82.2,82.74,157700.0,59.8311,60.3915,59.8239,60.2169,157700.0
2011-09-22 14:30:00,82.74,82.85,82.5,82.68,138000.0,60.2169,60.2969,60.0422,60.1732,138000.0
2011-09-22 14:40:00,82.65,83.17,82.64,82.84,146200.0,60.1514,60.5298,60.1441,60.2897,146200.0
2011-09-22 14:50:00,82.85,82.85,82.54,82.54,107600.0,60.2969,60.2969,60.0713,60.0713,107600.0
2011-09-22 15:00:00,82.54,82.64,82.26,82.51,83900.0,60.0713,60.1441,59.8675,60.0495,83900.0
2011-09-22 15:10:00,82.51,82.69,82.41,82.45,83100.0,60.0495,60.1805,59.9767,60.0058,83100.0
2011-09-22 15:20:00,82.44,82.52,82.16,82.52,193700.0,59.9985,60.0568,59.7948,60.0568,193700.0
2011-09-22 15:30:00,82.53,83.07,82.41,83.03,119900.0,60.064,60.457,59.9767,60.4279,119900.0
2011-09-22 15:40:00,83.04,83.67,82.81,83.46,245600.0,60.4352,60.8937,60.2678,60.7409,245600.0
2011-09-22 15:50:00,83.46,83.59,83.03,83.18,388300.0,60.7409,60.8355,60.4279,60.5371,388300.0
2011-09-23 09:30:00,82.7,83.25,82.47,83.0,174900.0,60.1878,60.588,60.0204,60.4061,174900.0
2011-09-23 09:40:00,82.98,83.22,82.9,83.01,140500.0,60.3915,60.5662,60.3333,60.4134,140500.0
2011-09-23 09:50:00,83.04,83.44,82.95,83.2,63000.0,60.4352,60.7263,60.3697,60.5517,63000.0
2011-09-23 10:00:00,83.21,83.31,82.86,83.11,98400.0,60.5589,60.6317,60.3042,60.4862,98400.0
2011-09-23 10:10:00,83.15,83.35,82.85,82.93,81300.0,60.5153,60.6608,60.2969,60.3552,81300.0
2011-09-23 10:20:00,82.92,83.3,82.69,83.26,75300.0,60.3479,60.6244,60.1805,60.5953,75300.0
2011-09-23 10:30:00,83.26,83.54,83.14,83.2,74400.0,60.5953,60.7991,60.508,60.5517,74400.0
2011-09-23 10:40:00,83.19,83.37,82.88,83.34,47600.0,60.5444,60.6754,60.3188,60.6535,47600.0
2011-09-23 10:50:00,83.38,83.45,83.16,83.26,38400.0,60.6827,60.7336,60.5225,60.5953,38400.0
2011-09-23 11:00:00,83.23,83.32,82.9,83.32,50600.0,60.5735,60.639,60.3333,60.639,50600.0
2011-09-23 11:10:00,83.3,83.36,83.09,83.28,75100.0,60.6244,60.6681,60.4716,60.6099,75100.0
2011-09-23 11:20:00,83.26,83.47,83.18,83.29,29900.0,60.5953,60.7482,60.5371,60.6172,29900.0
2011-09-23 11:30:00,83.27,83.28,82.82,82.89,31400.0,60.6026,60.6099,60.2751,60.326,31400.0
2011-09-23 11:40:00,82.87,82.96,82.59,82.73,62000.0,60.3115,60.377,60.1077,60.2096,62000.0
2011-09-23 11:50:00,82.74,82.94,82.63,82.94,63900.0,60.2169,60.3624,60.1368,60.3624,63900.0
2011-09-23 12:00:00,82.94,82.96,82.7,82.86,35700.0,60.3624,60.377,60.1878,60.3042,35700.0
2011-09-23 12:10:00,82.85,83.1,82.76,83.08,49900.0,60.2969,60.4789,60.2314,60.4643,49900.0
2011-09-23 12:20:00,83.09,83.09,82.92,82.99,40300.0,60.4716,60.4716,60.3479,60.3988,40300.0
2011-09-23 12:30:00,83.02,83.17,83.0,83.13,37800.0,60.4207,60.5298,60.4061,60.5007,37800.0
2011-09-23 12:40:00,83.13,83.36,82.9,83.32,94000.0,60.5007,60.6681,60.3333,60.639,94000.0
2011-09-23 12:50:00,83.32,83.7,83.29,83.39,79200.0,60.639,60.9155,60.6172,60.6899,79200.0
2011-09-23 13:00:00,83.39,83.5,83.22,83.31,56300.0,60.6899,60.77,60.5662,60.6317,56300.0
2011-09-23 13:10:00,83.32,83.5,83.29,83.41,39100.0,60.639,60.77,60.6172,60.7045,39100.0
2011-09-23 13:20:00,83.4,83.54,83.34,83.45,33500.0,60.6972,60.7991,60.6535,60.7336,33500.0
2011-09-23 13:30:00,83.45,83.65,83.39,83.48,79200.0,60.7336,60.8792,60.6899,60.7554,79200.0
2011-09-23 13:40:00,83.45,83.62,83.4,83.6,57400.0,60.7336,60.8573,60.6972,60.8428,57400.0
2011-09-23 13:50:00,83.6,83.84,83.55,83.82,60700.0,60.8428,61.0174,60.8064,61.0029,60700.0
2011-09-23 14:00:00,83.82,83.9,83.55,83.57,38400.0,61.0029,61.0611,60.8064,60.8209,38400.0
2011-09-23 14:10:00,83.57,83.65,83.48,83.55,53800.0,60.8209,60.8792,60.7554,60.8064,53800.0
2011-09-23 14:20:00,83.57,83.59,83.32,83.38,64100.0,60.8209,60.8355,60.639,60.6827,64100.0
2011-09-23 14:30:00,83.39,83.52,83.37,83.44,32100.0,60.6899,60.7845,60.6754,60.7263,32100.0
2011-09-23 14:40:00,83.45,83.5,83.26,83.33,33100.0,60.7336,60.77,60.5953,60.6463,33100.0
2011-09-23 14:50:00,83.33,83.46,83.21,83.21,32800.0,60.6463,60.7409,60.5589,60.5589,32800.0
2011-09-23 15:00:00,83.26,83.53,83.19,83.29,51600.0,60.5953,60.7918,60.5444,60.6172,51600.0
2011-09-23 15:10:00,83.3,83.52,83.21,83.35,51500.0,60.6244,60.7845,60.5589,60.6608,51500.0
2011-09-23 15:20:00,83.36,83.65,83.32,83.63,74300.0,60.6681,60.8792,60.639,60.8646,74300.0
2011-09-23 15:30:00,83.63,83.68,83.39,83.47,77100.0,60.8646,60.901,60.6899,60.7482,77100.0
2011-09-23 15:40:00,83.5,83.55,83.19,83.27,89300.0,60.77,60.8064,60.5444,60.6026,89300.0
2011-09-23 15:50:00,83.3,83.45,83.18,83.34,221000.0,60.6244,60.7336,60.5371,60.6535,221000.0
2011-09-26 09:30:00,83.8,84.48,83.53,84.27,92600.0,60.9883,61.4832,60.7918,61.3304,92600.0
2011-09-26 09:40:00,84.24,84.62,84.08,84.6,50800.0,61.3085,61.5851,61.1921,61.5706,50800.0
2011-09-26 09:50:00,84.63,84.63,84.34,84.36,69200.0,61.5924,61.5924,61.3813,61.3959,69200.0
2011-09-26 10:00:00,84.35,84.43,83.9,83.92,78100.0,61.3886,61.4468,61.0611,61.0757,78100.0
2011-09-26 10:10:00,83.95,83.97,83.54,83.72,86000.0,61.0975,61.112,60.7991,60.9301,86000.0
2011-09-26 10:20:00,83.75,83.97,83.68,83.94,53700.0,60.9519,61.112,60.901,61.0902,53700.0
2011-09-26 10:30:00,83.93,83.93,83.52,83.58,57200.0,61.0829,61.0829,60.7845,60.8282,57200.0
2011-09-26 10:40:00,83.59,83.98,83.52,83.71,42100.0,60.8355,61.1193,60.7845,60.9228,42100.0
2011-09-26 10:50:00,83.73,84.32,83.73,84.31,120200.0,60.9374,61.3668,60.9374,61.3595,120200.0
2011-09-26 11:00:00,84.31,84.38,84.18,84.25,78100.0,61.3595,61.4104,61.2649,61.3158,78100.0
2011-09-26 11:10:00,84.28,84.46,84.11,84.36,46700.0,61.3377,61.4687,61.2139,61.3959,46700.0
2011-09-26 11:20:00,84.32,84.46,84.22,84.38,41000.0,61.3668,61.4687,61.294,61.4104,41000.0
2011-09-26 11:30:00,84.38,84.48,84.03,84.47,55200.0,61.4104,61.4832,61.1557,61.4759,55200.0
2011-09-26 11:40:00,84.42,84.75,84.38,84.42,50000.0,61.4395,61.6797,61.4104,61.4395,50000.0
2011-09-26 11:50:00,84.43,84.47,84.24,84.36,74900.0,61.4468,61.4759,61.3085,61.3959,74900.0
2011-09-26 12:00:00,84.36,84.4,84.07,84.13,28800.0,61.3959,61.425,61.1848,61.2285,28800.0
2011-09-26 12:10:00,84.11,84.14,83.92,84.03,48700.0,61.2139,61.2358,61.0757,61.1557,48700.0
2011-09-26 12:20:00,84.04,84.18,83.85,83.9,47500.0,61.163,61.2649,61.0247,61.0611,47500.0
2011-09-26 12:30:00,83.89,83.99,83.83,83.9,56200.0,61.0538,61.1266,61.0102,61.0611,56200.0
2011-09-26 12:40:00,83.91,83.96,83.57,83.57,59900.0,61.0684,61.1048,60.8209,60.8209,59900.0
2011-09-26 12:50:00,83.59,83.68,83.5,83.54,58000.0,60.8355,60.901,60.77,60.7991,58000.0
2011-09-26 13:00:00,83.56,83.72,83.36,83.62,43800.0,60.8137,60.9301,60.6681,60.8573,43800.0
2011-09-26 13:10:00,83.59,83.64,83.41,83.62,55800.0,60.8355,60.8719,60.7045,60.8573,55800.0
2011-09-26 13:20:00,83.65,83.78,83.6,83.62,39400.0,60.8792,60.9738,60.8428,60.8573,39400.0
2011-09-26 13:30:00,83.65,83.75,83.37,83.46,48700.0,60.8792,60.9519,60.6754,60.7409,48700.0
2011-09-26 13:40:00,83.49,83.78,83.44,83.58,51700.0,60.7627,60.9738,60.7263,60.8282,51700.0
2011-09-26 13:50:00,83.56,83.88,83.54,83.77,62200.0,60.8137,61.0465,60.7991,60.9665,62200.0
2011-09-26 14:00:00,83.79,83.95,83.6,83.65,92100.0,60.981,61.0975,60.8428,60.8792,92100.0
2011-09-26 14:10:00,83.68,83.75,83.48,83.52,67300.0,60.901,60.9519,60.7554,60.7845,67300.0
2011-09-26 14:20:00,83.5,83.74,83.45,83.65,97600.0,60.77,60.9447,60.7336,60.8792,97600.0
2011-09-26 14:30:00,83.66,84.0,83.52,83.88,55600.0,60.8864,61.1339,60.7845,61.0465,55600.0
2011-09-26 14:40:00,83.85,84.01,83.79,83.84,77200.0,61.0247,61.1412,60.981,61.0174,77200.0
2011-09-26 14:50:00,83.84,84.03,83.7,83.98,81400.0,61.0174,61.1557,60.9155,61.1193,81400.0
2011-09-26 15:00:00,84.0,84.13,83.87,84.01,98400.0,61.1339,61.2285,61.0393,61.1412,98400.0
2011-09-26 15:10:00,84.01,84.21,83.96,84.11,86500.0,61.1412,61.2867,61.1048,61.2139,86500.0
2011-09-26 15:20:00,84.13,84.14,83.9,83.98,87600.0,61.2285,61.2358,61.0611,61.1193,87600.0
2011-09-26 15:30:00,83.98,84.25,83.89,84.25,188400.0,61.1193,61.3158,61.0538,61.3158,188400.0
2011-09-26 15:40:00,84.24,84.4,84.2,84.27,106800.0,61.3085,61.425,61.2794,61.3304,106800.0
2011-09-26 15:50:00,84.29,84.47,84.22,84.45,191200.0,61.3449,61.4759,61.294,61.4614,191200.0
2011-09-27 09:30:00,85.62,85.94,84.53,84.93,114900.0,62.3129,62.5458,61.5196,61.8107,114900.0
2011-09-27 09:40:00,84.86,85.4,84.83,85.37,87300.0,61.7598,62.1528,61.7379,62.1309,87300.0
2011-09-27 09:50:00,85.37,85.65,85.37,85.38,40800.0,62.1309,62.3347,62.1309,62.1382,40800.0
2011-09-27 10:00:00,85.35,85.41,84.81,84.94,106000.0,62.1164,62.1601,61.7234,61.818,106000.0
2011-09-27 10:10:00,84.92,85.3,84.9,85.1,78900.0,61.8034,62.08,61.7889,61.9344,78900.0
2011-09-27 10:20:00,85.1,85.27,85.03,85.18,44400.0,61.9344,62.0582,61.8835,61.9927,44400.0
2011-09-27 10:30:00,85.22,85.3,85.08,85.17,71300.0,62.0218,62.08,61.9199,61.9854,71300.0
2011-09-27 10:40:00,85.17,85.44,85.07,85.4,40900.0,61.9854,62.1819,61.9126,62.1528,40900.0
2011-09-27 10:50:00,85.42,85.66,85.4,85.63,27100.0,62.1673,62.342,62.1528,62.3202,27100.0
2011-09-27 11:00:00,85.6,85.63,85.34,85.37,25000.0,62.2983,62.3202,62.1091,62.1309,25000.0
2011-09-27 11:10:00,85.37,85.39,84.89,85.24,56200.0,62.1309,62.1455,61.7816,62.0363,56200.0
2011-09-27 11:20:00,85.25,85.26,85.03,85.2,37700.0,62.0436,62.0509,61.8835,62.0072,37700.0
2011-09-27 11:30:00,85.2,85.43,85.15,85.37,39300.0,62.0072,62.1746,61.9708,62.1309,39300.0
2011-09-27 11:40:00,85.37,85.41,85.13,85.19,22600.0,62.1309,62.1601,61.9563,61.9999,22600.0
2011-09-27 11:50:00,85.19,85.37,85.14,85.33,41100.0,61.9999,62.1309,61.9636,62.1018,41100.0
2011-09-27 12:00:00,85.33,85.61,85.32,85.61,18700.0,62.1018,62.3056,62.0946,62.3056,18700.0
2011-09-27 12:10:00,85.61,85.77,85.59,85.67,29700.0,62.3056,62.4221,62.2911,62.3493,29700.0
2011-09-27 12:20:00,85.67,85.68,85.29,85.32,28100.0,62.3493,62.3566,62.0727,62.0946,28100.0
2011-09-27 12:30:00,85.32,85.35,85.19,85.21,24200.0,62.0946,62.1164,61.9999,62.0145,24200.0
2011-09-27 12:40:00,85.2,85.23,85.09,85.16,26800.0,62.0072,62.0291,61.9272,61.9781,26800.0
2011-09-27 12:50:00,85.15,85.19,85.04,85.08,31500.0,61.9708,61.9999,61.8908,61.9199,31500.0
2011-09-27 13:00:00,85.08,85.15,85.0,85.14,37600.0,61.9199,61.9708,61.8617,61.9636,37600.0
2011-09-27 13:10:00,85.15,85.23,84.99,85.0,52400.0,61.9708,62.0291,61.8544,61.8617,52400.0
2011-09-27 13:20:00,85.0,85.02,84.74,84.74,71000.0,61.8617,61.8762,61.6724,61.6724,71000.0
2011-09-27 13:30:00,84.76,85.11,84.67,85.09,46200.0,61.687,61.9417,61.6215,61.9272,46200.0
2011-09-27 13:40:00,85.09,85.27,85.02,85.27,29100.0,61.9272,62.0582,61.8762,62.0582,29100.0
2011-09-27 13:50:00,85.29,85.49,85.26,85.38,64600.0,62.0727,62.2183,62.0509,62.1382,64600.0
2011-09-27 14:00:00,85.4,85.45,85.25,85.25,44400.0,62.1528,62.1892,62.0436,62.0436,44400.0
2011-09-27 14:10:00,85.25,85.43,85.23,85.31,30200.0,62.0436,62.1746,62.0291,62.0873,30200.0
2011-09-27 14:20:00,85.33,85.39,85.2,85.22,40500.0,62.1018,62.1455,62.0072,62.0218,40500.0
2011-09-27 14:30:00,85.23,85.32,85.15,85.18,39900.0,62.0291,62.0946,61.9708,61.9927,39900.0
2011-09-27 14:40:00,85.16,85.27,85.12,85.23,23600.0,61.9781,62.0582,61.949,62.0291,23600.0
2011-09-27 14:50:00,85.24,85.34,85.14,85.26,31700.0,62.0363,62.1091,61.9636,62.0509,31700.0
2011-09-27 15:00:00,85.25,85.25,84.67,84.84,95000.0,62.0436,62.0436,61.6215,61.7452,95000.0
2011-09-27 15:10:00,84.84,84.88,84.52,84.79,64400.0,61.7452,61.7743,61.5123,61.7088,64400.0
2011-09-27 15:20:00,84.8,84.8,84.49,84.65,82300.0,61.7161,61.7161,61.4905,61.6069,82300.0
2011-09-27 15:30:00,84.62,84.7,84.42,84.43,64700.0,61.5851,61.6433,61.4395,61.4468,64700.0
2011-09-27 15:40:00,84.41,84.55,84.09,84.25,107600.0,61.4323,61.5342,61.1994,61.3158,107600.0
2011-09-27 15:50:00,84.21,84.4,83.95,84.34,285000.0,61.2867,61.425,61.0975,61.3813,285000.0
2011-09-28 09:30:00,84.59,85.15,84.33,84.9,104100.0,61.5633,61.9708,61.374,61.7889,104100.0
2011-09-28 09:40:00,84.88,85.02,84.82,84.87,54200.0,61.7743,61.8762,61.7307,61.7671,54200.0
2011-09-28 09:50:00,84.9,85.1,84.85,85.04,65700.0,61.7889,61.9344,61.7525,61.8908,65700.0
2011-09-28 10:00:00,85.06,85.06,84.91,84.97,36700.0,61.9053,61.9053,61.7962,61.8398,36700.0
2011-09-28 10:10:00,84.97,84.97,84.58,84.63,50000.0,61.8398,61.8398,61.556,61.5924,50000.0
2011-09-28 10:20:00,84.64,84.84,84.57,84.74,50300.0,61.5997,61.7452,61.5487,61.6724,50300.0
2011-09-28 10:30:00,84.79,84.88,84.51,84.57,63700.0,61.7088,61.7743,61.5051,61.5487,63700.0
2011-09-28 10:40:00,84.58,84.73,84.49,84.62,49500.0,61.556,61.6652,61.4905,61.5851,49500.0
2011-09-28 10:50:00,84.63,84.82,84.55,84.82,32100.0,61.5924,61.7307,61.5342,61.7307,32100.0
2011-09-28 11:00:00,84.82,84.92,84.66,84.78,33400.0,61.7307,61.8034,61.6142,61.7016,33400.0
2011-09-28 11:10:00,84.8,85.0,84.71,84.91,34000.0,61.7161,61.8617,61.6506,61.7962,34000.0
2011-09-28 11:20:00,84.88,85.0,84.79,84.99,24600.0,61.7743,61.8617,61.7088,61.8544,24600.0
2011-09-28 11:30:00,84.97,85.25,84.88,85.12,33800.0,61.8398,62.0436,61.7743,61.949,33800.0
2011-09-28 11:40:00,85.12,85.3,85.05,85.08,35100.0,61.949,62.08,61.8981,61.9199,35100.0
2011-09-28 11:50:00,85.09,85.19,84.99,85.05,36700.0,61.9272,61.9999,61.8544,61.8981,36700.0
2011-09-28 12:00:00,85.02,85.07,85.0,85.04,64000.0,61.8762,61.9126,61.8617,61.8908,64000.0
2011-09-28 12:10:00,85.05,85.09,84.72,84.74,44600.0,61.8981,61.9272,61.6579,61.6724,44600.0
2011-09-28 12:20:00,84.75,85.01,84.74,84.98,19900.0,61.6797,61.8689,61.6724,61.8471,19900.0
2011-09-28 12:30:00,84.99,85.03,84.82,84.94,31500.0,61.8544,61.8835,61.7307,61.818,31500.0
2011-09-28 12:40:00,84.97,84.98,84.81,84.9,36500.0,61.8398,61.8471,61.7234,61.7889,36500.0
2011-09-28 12:50:00,84.9,85.12,84.85,85.08,24400.0,61.7889,61.949,61.7525,61.9199,24400.0
2011-09-28 13:00:00,85.05,85.05,84.85,84.87,42300.0,61.8981,61.8981,61.7525,61.7671,42300.0
2011-09-28 13:10:00,84.86,84.87,84.65,84.65,47000.0,61.7598,61.7671,61.6069,61.6069,47000.0
2011-09-28 13:20:00,84.65,84.69,84.52,84.53,31100.0,61.6069,61.6361,61.5123,61.5196,31100.0
2011-09-28 13:30:00,84.53,84.75,84.43,84.63,48700.0,61.5196,61.6797,61.4468,61.5924,48700.0
2011-09-28 13:40:00,84.67,84.74,84.54,84.59,27800.0,61.6215,61.6724,61.5269,61.5633,27800.0
2011-09-28 13:50:00,84.59,84.72,84.45,84.52,30100.0,61.5633,61.6579,61.4614,61.5123,30100.0
2011-09-28 14:00:00,84.46,84.55,84.4,84.53,33100.0,61.4687,61.5342,61.425,61.5196,33100.0
2011-09-28 14:10:00,84.55,84.62,84.45,84.49,23600.0,61.5342,61.5851,61.4614,61.4905,23600.0
2011-09-28 14:20:00,84.5,84.57,84.39,84.48,21500.0,61.4978,61.5487,61.4177,61.4832,21500.0
2011-09-28 14:30:00,84.47,84.63,84.39,84.63,27300.0,61.4759,61.5924,61.4177,61.5924,27300.0
2011-09-28 14:40:00,84.62,84.65,84.47,84.5,47800.0,61.5851,61.6069,61.4759,61.4978,47800.0
2011-09-28 14:50:00,84.48,84.58,84.38,84.53,43500.0,61.4832,61.556,61.4104,61.5196,43500.0
2011-09-28 15:00:00,84.54,84.69,84.47,84.62,34900.0,61.5269,61.6361,61.4759,61.5851,34900.0
2011-09-28 15:10:00,84.62,84.86,84.62,84.72,67100.0,61.5851,61.7598,61.5851,61.6579,67100.0
2011-09-28 15:20:00,84.71,84.76,84.57,84.61,54800.0,61.6506,61.687,61.5487,61.5778,54800.0
2011-09-28 15:30:00,84.59,84.65,84.21,84.23,69300.0,61.5633,61.6069,61.2867,61.3013,69300.0
2011-09-28 15:40:00,84.22,84.32,83.77,83.83,76100.0,61.294,61.3668,60.9665,61.0102,76100.0
2011-09-28 15:50:00,83.86,84.04,83.77,83.79,174200.0,61.032,61.163,60.9665,60.981,174200.0
2011-09-29 09:30:00,84.83,85.27,84.24,84.31,104900.0,61.7379,62.0582,61.3085,61.3595,104900.0
2011-09-29 09:40:00,84.34,84.87,84.18,84.75,61100.0,61.3813,61.7671,61.2649,61.6797,61100.0
2011-09-29 09:50:00,84.74,84.85,84.18,84.28,57400.0,61.6724,61.7525,61.2649,61.3377,57400.0
2011-09-29 10:00:00,84.33,84.43,83.72,83.74,118100.0,61.374,61.4468,60.9301,60.9447,118100.0
2011-09-29 10:10:00,83.72,83.95,83.5,83.72,58900.0,60.9301,61.0975,60.77,60.9301,58900.0
2011-09-29 10:20:00,83.71,83.79,83.6,83.66,24100.0,60.9228,60.981,60.8428,60.8864,24100.0
2011-09-29 10:30:00,83.66,83.7,83.5,83.52,30400.0,60.8864,60.9155,60.77,60.7845,30400.0
2011-09-29 10:40:00,83.51,83.58,83.42,83.56,68900.0,60.7773,60.8282,60.7118,60.8137,68900.0
2011-09-29 10:50:00,83.54,83.79,83.49,83.74,41800.0,60.7991,60.981,60.7627,60.9447,41800.0
2011-09-29 11:00:00,83.72,83.92,83.65,83.9,73600.0,60.9301,61.0757,60.8792,61.0611,73600.0
2011-09-29 11:10:00,83.9,83.94,83.5,83.5,23400.0,61.0611,61.0902,60.77,60.77,23400.0
2011-09-29 11:20:00,83.51,83.65,83.48,83.51,28700.0,60.7773,60.8792,60.7554,60.7773,28700.0
2011-09-29 11:30:00,83.54,83.73,83.53,83.61,22800.0,60.7991,60.9374,60.7918,60.85,22800.0
2011-09-29 11:40:00,83.62,83.65,83.56,83.63,21400.0,60.8573,60.8792,60.8137,60.8646,21400.0
2011-09-29 11:50:00,83.64,83.65,83.5,83.53,16200.0,60.8719,60.8792,60.77,60.7918,16200.0
2011-09-29 12:00:00,83.53,83.63,83.46,83.46,19800.0,60.7918,60.8646,60.7409,60.7409,19800.0
2011-09-29 12:10:00,83.49,83.53,83.4,83.53,21100.0,60.7627,60.7918,60.6972,60.7918,21100.0
2011-09-29 12:20:00,83.53,83.65,83.46,83.54,19200.0,60.7918,60.8792,60.7409,60.7991,19200.0
2011-09-29 12:30:00,83.54,83.54,83.3,83.36,41400.0,60.7991,60.7991,60.6244,60.6681,41400.0
2011-09-29 12:40:00,83.35,83.39,83.28,83.33,27100.0,60.6608,60.6899,60.6099,60.6463,27100.0
2011-09-29 12:50:00,83.31,83.43,83.28,83.3,20000.0,60.6317,60.719,60.6099,60.6244,20000.0
2011-09-29 13:00:00,83.29,83.45,83.28,83.32,24300.0,60.6172,60.7336,60.6099,60.639,24300.0
2011-09-29 13:10:00,83.34,83.44,83.24,83.25,73200.0,60.6535,60.7263,60.5808,60.588,73200.0
2011-09-29 13:20:00,83.28,83.28,83.14,83.2,41500.0,60.6099,60.6099,60.508,60.5517,41500.0
2011-09-29 13:30:00,83.17,83.22,82.73,82.73,84100.0,60.5298,60.5662,60.2096,60.2096,84100.0
2011-09-29 13:40:00,82.72,82.82,82.55,82.66,62000.0,60.2023,60.2751,60.0786,60.1586,62000.0
2011-09-29 13:50:00,82.67,82.8,82.52,82.64,49800.0,60.1659,60.2605,60.0568,60.1441,49800.0
2011-09-29 14:00:00,82.63,82.67,82.3,82.38,66400.0,60.1368,60.1659,59.8966,59.9549,66400.0
2011-09-29 14:10:00,82.41,82.41,82.2,82.38,76500.0,59.9767,59.9767,59.8239,59.9549,76500.0
2011-09-29 14:20:00,82.37,82.57,82.24,82.5,43300.0,59.9476,60.0931,59.853,60.0422,43300.0
2011-09-29 14:30:00,82.53,82.67,82.41,82.63,35100.0,60.064,60.1659,59.9767,60.1368,35100.0
2011-09-29 14:40:00,82.61,82.67,82.12,82.23,64600.0,60.1223,60.1659,59.7656,59.8457,64600.0
2011-09-29 14:50:00,82.22,82.38,82.1,82.28,60600.0,59.8384,59.9549,59.7511,59.8821,60600.0
2011-09-29 15:00:00,82.3,82.34,81.99,82.14,99900.0,59.8966,59.9258,59.671,59.7802,99900.0
2011-09-29 15:10:00,82.15,82.36,81.99,82.09,88700.0,59.7875,59.9403,59.671,59.7438,88700.0
2011-09-29 15:20:00,82.09,82.43,82.0,82.28,62400.0,59.7438,59.9913,59.6783,59.8821,62400.0
2011-09-29 15:30:00,82.29,82.74,82.23,82.74,110100.0,59.8894,60.2169,59.8457,60.2169,110100.0
2011-09-29 15:40:00,82.72,82.88,82.54,82.57,97000.0,60.2023,60.3188,60.0713,60.0931,97000.0
2011-09-29 15:50:00,82.57,83.1,82.55,82.99,206000.0,60.0931,60.4789,60.0786,60.3988,206000.0
2011-09-30 09:30:00,82.38,82.76,82.11,82.75,89200.0,59.9549,60.2314,59.7584,60.2242,89200.0
2011-09-30 09:40:00,82.71,83.68,82.65,82.76,90800.0,60.195,60.901,60.1514,60.2314,90800.0
2011-09-30 09:50:00,82.77,83.0,82.39,82.5,46700.0,60.2387,60.4061,59.9621,60.0422,46700.0
2011-09-30 10:00:00,82.51,82.93,82.3,82.83,50000.0,60.0495,60.3552,59.8966,60.2824,50000.0
2011-09-30 10:10:00,82.83,83.4,82.75,83.33,64700.0,60.2824,60.6972,60.2242,60.6463,64700.0
2011-09-30 10:20:00,83.34,83.41,82.88,82.93,40100.0,60.6535,60.7045,60.3188,60.3552,40100.0
2011-09-30 10:30:00,82.96,82.97,82.5,82.5,48600.0,60.377,60.3843,60.0422,60.0422,48600.0
2011-09-30 10:40:00,82.5,82.6,82.41,82.47,31900.0,60.0422,60.115,59.9767,60.0204,31900.0
2011-09-30 10:50:00,82.49,82.89,82.45,82.68,54500.0,60.0349,60.326,60.0058,60.1732,54500.0
2011-09-30 11:00:00,82.69,83.11,82.69,83.05,36000.0,60.1805,60.4862,60.1805,60.4425,36000.0
2011-09-30 11:10:00,83.04,83.26,82.92,82.93,51400.0,60.4352,60.5953,60.3479,60.3552,51400.0
2011-09-30 11:20:00,82.93,83.17,82.78,82.81,51700.0,60.3552,60.5298,60.246,60.2678,51700.0
2011-09-30 11:30:00,82.84,83.19,82.83,83.02,46700.0,60.2897,60.5444,60.2824,60.4207,46700.0
2011-09-30 11:40:00,83.03,83.12,82.9,83.08,32700.0,60.4279,60.4934,60.3333,60.4643,32700.0
2011-09-30 11:50:00,83.07,83.13,82.89,83.07,30700.0,60.457,60.5007,60.326,60.457,30700.0
2011-09-30 12:00:00,83.06,83.21,82.94,82.94,27100.0,60.4498,60.5589,60.3624,60.3624,27100.0
2011-09-30 12:10:00,82.95,82.99,82.69,82.79,25800.0,60.3697,60.3988,60.1805,60.2533,25800.0
2011-09-30 12:20:00,82.77,82.89,82.76,82.87,42300.0,60.2387,60.326,60.2314,60.3115,42300.0
2011-09-30 12:30:00,82.89,82.94,82.73,82.86,45400.0,60.326,60.3624,60.2096,60.3042,45400.0
2011-09-30 12:40:00,82.88,82.98,82.8,82.9,16600.0,60.3188,60.3915,60.2605,60.3333,16600.0
2011-09-30 12:50:00,82.96,82.96,82.76,82.76,20600.0,60.377,60.377,60.2314,60.2314,20600.0
2011-09-30 13:00:00,82.74,82.81,82.64,82.73,20300.0,60.2169,60.2678,60.1441,60.2096,20300.0
2011-09-30 13:10:00,82.73,82.86,82.73,82.75,19400.0,60.2096,60.3042,60.2096,60.2242,19400.0
2011-09-30 13:20:00,82.77,82.77,82.61,82.62,16100.0,60.2387,60.2387,60.1223,60.1295,16100.0
2011-09-30 13:30:00,82.64,82.92,82.61,82.88,35200.0,60.1441,60.3479,60.1223,60.3188,35200.0
2011-09-30 13:40:00,82.87,82.93,82.74,82.92,28400.0,60.3115,60.3552,60.2169,60.3479,28400.0
2011-09-30 13:50:00,82.92,82.94,82.76,82.8,33200.0,60.3479,60.3624,60.2314,60.2605,33200.0
2011-09-30 14:00:00,82.81,82.89,82.62,82.71,59600.0,60.2678,60.326,60.1295,60.195,59600.0
2011-09-30 14:10:00,82.7,82.76,82.53,82.67,70500.0,60.1878,60.2314,60.064,60.1659,70500.0
2011-09-30 14:20:00,82.65,82.67,82.27,82.39,96000.0,60.1514,60.1659,59.8748,59.9621,96000.0
2011-09-30 14:30:00,82.38,82.41,82.18,82.26,88600.0,59.9549,59.9767,59.8093,59.8675,88600.0
2011-09-30 14:40:00,82.26,82.47,82.26,82.37,78100.0,59.8675,60.0204,59.8675,59.9476,78100.0
2011-09-30 14:50:00,82.37,82.53,82.02,82.49,95500.0,59.9476,60.064,59.6929,60.0349,95500.0
2011-09-30 15:00:00,82.48,82.83,82.37,82.74,58400.0,60.0276,60.2824,59.9476,60.2169,58400.0
2011-09-30 15:10:00,82.73,82.76,82.58,82.69,48600.0,60.2096,60.2314,60.1004,60.1805,48600.0
2011-09-30 15:20:00,82.7,82.78,82.51,82.51,52300.0,60.1878,60.246,60.0495,60.0495,52300.0
2011-09-30 15:30:00,82.51,82.65,82.34,82.45,91000.0,60.0495,60.1514,59.9258,60.0058,91000.0
2011-09-30 15:40:00,82.47,82.87,82.42,82.43,126800.0,60.0204,60.3115,59.984,59.9913,126800.0
2011-09-30 15:50:00,82.41,82.48,82.1,82.1,262500.0,59.9767,60.0276,59.7511,59.7511,262500.0
2011-10-03 09:30:00,81.72,82.34,81.65,81.88,147800.0,59.4745,59.9258,59.4236,59.591,147800.0
2011-10-03 09:40:00,81.97,82.11,81.77,81.84,80900.0,59.6565,59.7584,59.5109,59.5619,80900.0
2011-10-03 09:50:00,81.87,81.91,81.18,81.29,146600.0,59.5837,59.6128,59.0815,59.1616,146600.0
2011-10-03 10:00:00,81.25,82.63,81.23,82.56,152900.0,59.1325,60.1368,59.1179,60.0859,152900.0
2011-10-03 10:10:00,82.53,82.84,82.44,82.8,66800.0,60.064,60.2897,59.9985,60.2605,66800.0
2011-10-03 10:20:00,82.8,82.88,82.37,82.38,44600.0,60.2605,60.3188,59.9476,59.9549,44600.0
2011-10-03 10:30:00,82.37,82.45,82.15,82.25,47400.0,59.9476,60.0058,59.7875,59.8603,47400.0
2011-10-03 10:40:00,82.24,82.38,82.18,82.3,56500.0,59.853,59.9549,59.8093,59.8966,56500.0
2011-10-03 10:50:00,82.3,82.5,82.2,82.35,52300.0,59.8966,60.0422,59.8239,59.933,52300.0
2011-10-03 11:00:00,82.32,82.52,82.22,82.5,46800.0,59.9112,60.0568,59.8384,60.0422,46800.0
2011-10-03 11:10:00,82.51,82.78,82.44,82.74,44300.0,60.0495,60.246,59.9985,60.2169,44300.0
2011-10-03 11:20:00,82.78,82.91,82.74,82.86,85800.0,60.246,60.3406,60.2169,60.3042,85800.0
2011-10-03 11:30:00,82.87,82.96,82.74,82.91,81800.0,60.3115,60.377,60.2169,60.3406,81800.0
2011-10-03 11:40:00,82.91,82.97,82.82,82.88,35700.0,60.3406,60.3843,60.2751,60.3188,35700.0
2011-10-03 11:50:00,82.91,83.22,82.91,83.0,48300.0,60.3406,60.5662,60.3406,60.4061,48300.0
2011-10-03 12:00:00,83.02,83.06,82.87,82.96,42400.0,60.4207,60.4498,60.3115,60.377,42400.0
2011-10-03 12:10:00,82.96,83.02,82.78,82.88,54500.0,60.377,60.4207,60.246,60.3188,54500.0
2011-10-03 12:20:00,82.91,83.08,82.86,82.92,51900.0,60.3406,60.4643,60.3042,60.3479,51900.0
2011-10-03 12:30:00,82.91,82.97,82.75,82.89,49400.0,60.3406,60.3843,60.2242,60.326,49400.0
2011-10-03 12:40:00,82.89,83.02,82.72,82.74,64300.0,60.326,60.4207,60.2023,60.2169,64300.0
2011-10-03 12:50:00,82.74,82.9,82.69,82.81,68400.0,60.2169,60.3333,60.1805,60.2678,68400.0
2011-10-03 13:00:00,82.81,82.81,82.54,82.76,32300.0,60.2678,60.2678,60.0713,60.2314,32300.0
2011-10-03 13:10:00,82.76,82.88,82.47,82.59,60900.0,60.2314,60.3188,60.0204,60.1077,60900.0
2011-10-03 13:20:00,82.6,82.63,82.45,82.62,83000.0,60.115,60.1368,60.0058,60.1295,83000.0
2011-10-03 13:30:00,82.58,82.64,82.34,82.44,56700.0,60.1004,60.1441,59.9258,59.9985,56700.0
2011-10-03 13:40:00,82.43,82.64,82.43,82.51,85000.0,59.9913,60.1441,59.9913,60.0495,85000.0
2011-10-03 13:50:00,82.51,82.9,82.46,82.85,91000.0,60.0495,60.3333,60.0131,60.2969,91000.0
2011-10-03 14:00:00,82.82,82.99,82.56,82.92,95800.0,60.2751,60.3988,60.0859,60.3479,95800.0
2011-10-03 14:10:00,82.94,82.99,82.66,82.66,53100.0,60.3624,60.3988,60.1586,60.1586,53100.0
2011-10-03 14:20:00,82.67,82.8,82.54,82.7,94700.0,60.1659,60.2605,60.0713,60.1878,94700.0
2011-10-03 14:30:00,82.59,82.69,82.42,82.47,52200.0,60.1077,60.1805,59.984,60.0204,52200.0
2011-10-03 14:40:00,82.46,82.52,82.14,82.22,37800.0,60.0131,60.0568,59.7802,59.8384,37800.0
2011-10-03 14:50:00,82.21,82.34,82.06,82.22,62100.0,59.8311,59.9258,59.722,59.8384,62100.0
2011-10-03 15:00:00,82.25,82.6,82.23,82.34,49900.0,59.8603,60.115,59.8457,59.9258,49900.0
2011-10-03 15:10:00,82.36,82.41,82.11,82.25,55100.0,59.9403,59.9767,59.7584,59.8603,55100.0
2011-10-03 15:20:00,82.24,82.24,81.81,81.87,76900.0,59.853,59.853,59.54,59.5837,76900.0
2011-10-03 15:30:00,81.89,82.12,81.76,82.03,96300.0,59.5983,59.7656,59.5036,59.7001,96300.0
2011-10-03 15:40:00,82.02,82.5,81.81,82.37,81600.0,59.6929,60.0422,59.54,59.9476,81600.0
2011-10-03 15:50:00,82.36,82.56,81.61,81.67,230200.0,59.9403,60.0859,59.3945,59.4381,230200.0
2011-10-04 09:30:00,80.67,80.85,79.52,79.74,221900.0,58.7104,58.8414,57.8734,58.0335,221900.0
2011-10-04 09:40:00,79.72,79.96,79.44,79.75,197600.0,58.019,58.1936,57.8152,58.0408,197600.0
2011-10-04 09:50:00,79.75,79.87,78.61,78.79,247400.0,58.0408,58.1281,57.2111,57.3421,247400.0
2011-10-04 10:00:00,78.78,80.55,78.77,80.41,195900.0,57.3348,58.623,57.3276,58.5211,195900.0
2011-10-04 10:10:00,80.4,80.68,80.18,80.51,102000.0,58.5139,58.7176,58.3537,58.5939,102000.0
2011-10-04 10:20:00,80.5,80.5,79.32,79.46,88600.0,58.5866,58.5866,57.7279,57.8297,88600.0
2011-10-04 10:30:00,79.51,79.77,79.12,79.3,69700.0,57.8661,58.0554,57.5823,57.7133,69700.0
2011-10-04 10:40:00,79.33,79.49,78.96,79.07,179700.0,57.7351,57.8516,57.4658,57.5459,179700.0
2011-10-04 10:50:00,79.1,79.45,79.09,79.32,145000.0,57.5677,57.8225,57.5605,57.7279,145000.0
2011-10-04 11:00:00,79.31,79.53,79.15,79.35,97700.0,57.7206,57.8807,57.6041,57.7497,97700.0
2011-10-04 11:10:00,79.34,79.86,79.32,79.4,117900.0,57.7424,58.1209,57.7279,57.7861,117900.0
2011-10-04 11:20:00,79.42,79.88,79.42,79.83,103300.0,57.8006,58.1354,57.8006,58.099,103300.0
2011-10-04 11:30:00,79.85,79.86,79.38,79.5,132700.0,58.1136,58.1209,57.7715,57.8589,132700.0
2011-10-04 11:40:00,79.54,79.93,79.54,79.9,77900.0,57.888,58.1718,57.888,58.15,77900.0
2011-10-04 11:50:00,79.87,80.0,79.84,79.94,97800.0,58.1281,58.2227,58.1063,58.1791,97800.0
2011-10-04 12:00:00,79.98,80.3,79.84,80.29,131400.0,58.2082,58.4411,58.1063,58.4338,131400.0
2011-10-04 12:10:00,80.25,80.7,80.08,80.19,138600.0,58.4047,58.7322,58.281,58.361,138600.0
2011-10-04 12:20:00,80.19,80.32,80.0,80.02,40900.0,58.361,58.4556,58.2227,58.2373,40900.0
2011-10-04 12:30:00,80.03,80.42,80.03,80.37,33900.0,58.2446,58.5284,58.2446,58.492,33900.0
2011-10-04 12:40:00,80.38,80.5,80.14,80.2,37200.0,58.4993,58.5866,58.3246,58.3683,37200.0
2011-10-04 12:50:00,80.18,80.18,79.8,79.86,73800.0,58.3537,58.3537,58.0772,58.1209,73800.0
2011-10-04 13:00:00,79.89,80.06,79.78,80.02,48700.0,58.1427,58.2664,58.0626,58.2373,48700.0
2011-10-04 13:10:00,80.01,80.02,79.68,79.93,51400.0,58.23,58.2373,57.9899,58.1718,51400.0
2011-10-04 13:20:00,79.92,79.95,79.68,79.74,79500.0,58.1645,58.1864,57.9899,58.0335,79500.0
2011-10-04 13:30:00,79.78,79.82,79.42,79.47,80200.0,58.0626,58.0917,57.8006,57.837,80200.0
2011-10-04 13:40:00,79.5,79.82,79.3,79.76,65200.0,57.8589,58.0917,57.7133,58.0481,65200.0
2011-10-04 13:50:00,79.78,79.84,79.64,79.79,85900.0,58.0626,58.1063,57.9607,58.0699,85900.0
2011-10-04 14:00:00,79.78,80.37,79.78,80.21,94600.0,58.0626,58.492,58.0626,58.3756,94600.0
2011-10-04 14:10:00,80.23,80.25,79.79,79.9,73600.0,58.3901,58.4047,58.0699,58.15,73600.0
2011-10-04 14:20:00,79.9,80.42,79.82,80.37,65900.0,58.15,58.5284,58.0917,58.492,65900.0
2011-10-04 14:30:00,80.4,80.61,80.37,80.42,85900.0,58.5139,58.6667,58.492,58.5284,85900.0
2011-10-04 14:40:00,80.43,80.48,80.02,80.21,68200.0,58.5357,58.5721,58.2373,58.3756,68200.0
2011-10-04 14:50:00,80.21,80.23,79.81,79.95,93300.0,58.3756,58.3901,58.0845,58.1864,93300.0
2011-10-04 15:00:00,79.95,80.14,79.83,79.83,71500.0,58.1864,58.3246,58.099,58.099,71500.0
2011-10-04 15:10:00,79.85,79.98,79.67,79.93,115900.0,58.1136,58.2082,57.9826,58.1718,115900.0
2011-10-04 15:20:00,79.92,79.97,79.8,79.92,157000.0,58.1645,58.2009,58.0772,58.1645,157000.0
2011-10-04 15:30:00,79.93,80.47,79.91,80.39,155000.0,58.1718,58.5648,58.1572,58.5066,155000.0
2011-10-04 15:40:00,80.4,81.3,80.31,81.23,153100.0,58.5139,59.1689,58.4484,59.1179,153100.0
2011-10-04 15:50:00,81.24,81.78,80.93,81.64,238800.0,59.1252,59.5182,58.8996,59.4163,238800.0
2011-10-05 09:30:00,80.99,81.78,80.43,80.8,269700.0,58.9432,59.5182,58.5357,58.805,269700.0
2011-10-05 09:40:00,80.8,81.43,80.68,81.1,242700.0,58.805,59.2635,58.7176,59.0233,242700.0
2011-10-05 09:50:00,81.1,81.22,80.83,81.08,94400.0,59.0233,59.1106,58.8268,59.0088,94400.0
2011-10-05 10:00:00,81.04,81.28,80.39,80.44,170800.0,58.9796,59.1543,58.5066,58.543,170800.0
2011-10-05 10:10:00,80.43,80.48,79.17,79.97,333100.0,58.5357,58.5721,57.6187,58.2009,333100.0
2011-10-05 10:20:00,79.91,80.47,79.71,80.28,270700.0,58.1572,58.5648,58.0117,58.4265,270700.0
2011-10-05 10:30:00,80.4,80.4,79.43,79.44,221100.0,58.5139,58.5139,57.8079,57.8152,221100.0
2011-10-05 10:40:00,79.5,79.88,79.31,79.84,115200.0,57.8589,58.1354,57.7206,58.1063,115200.0
2011-10-05 10:50:00,79.81,80.07,79.58,79.7,130800.0,58.0845,58.2737,57.9171,58.0044,130800.0
2011-10-05 11:00:00,79.73,80.0,79.55,79.6,119500.0,58.0262,58.2227,57.8952,57.9316,119500.0
2011-10-05 11:10:00,79.63,79.63,78.67,78.99,246500.0,57.9535,57.9535,57.2548,57.4877,246500.0
2011-10-05 11:20:00,79.04,79.11,78.62,78.98,144300.0,57.5241,57.575,57.2184,57.4804,144300.0
2011-10-05 11:30:00,79.0,79.21,78.8,79.09,78400.0,57.495,57.6478,57.3494,57.5605,78400.0
2011-10-05 11:40:00,79.1,79.49,78.97,79.48,134800.0,57.5677,57.8516,57.4731,57.8443,134800.0
2011-10-05 11:50:00,79.48,79.69,79.41,79.54,66200.0,57.8443,57.9971,57.7934,57.888,66200.0
2011-10-05 12:00:00,79.54,79.61,79.3,79.36,44900.0,57.888,57.9389,57.7133,57.757,44900.0
2011-10-05 12:10:00,79.42,79.45,78.93,78.96,65000.0,57.8006,57.8225,57.444,57.4658,65000.0
2011-10-05 12:20:00,78.97,79.24,78.95,79.11,70800.0,57.4731,57.6696,57.4586,57.575,70800.0
2011-10-05 12:30:00,79.1,79.18,79.0,79.0,64600.0,57.5677,57.626,57.495,57.495,64600.0
2011-10-05 12:40:00,79.02,79.55,78.98,79.46,58400.0,57.5095,57.8952,57.4804,57.8297,58400.0
2011-10-05 12:50:00,79.43,79.6,79.36,79.47,36300.0,57.8079,57.9316,57.757,57.837,36300.0
2011-10-05 13:00:00,79.47,79.6,79.45,79.51,32900.0,57.837,57.9316,57.8225,57.8661,32900.0
2011-10-05 13:10:00,79.51,79.69,79.4,79.64,45000.0,57.8661,57.9971,57.7861,57.9607,45000.0
2011-10-05 13:20:00,79.64,79.94,79.62,79.85,82100.0,57.9607,58.1791,57.9462,58.1136,82100.0
2011-10-05 13:30:00,79.85,79.89,79.51,79.61,38400.0,58.1136,58.1427,57.8661,57.9389,38400.0
2011-10-05 13:40:00,79.62,79.87,79.6,79.78,35200.0,57.9462,58.1281,57.9316,58.0626,35200.0
2011-10-05 13:50:00,79.78,79.94,79.73,79.88,43700.0,58.0626,58.1791,58.0262,58.1354,43700.0
2011-10-05 14:00:00,79.9,80.37,79.89,80.35,100100.0,58.15,58.492,58.1427,58.4775,100100.0
2011-10-05 14:10:00,80.34,80.58,80.17,80.5,99500.0,58.4702,58.6449,58.3465,58.5866,99500.0
2011-10-05 14:20:00,80.5,80.59,80.3,80.45,85300.0,58.5866,58.6521,58.4411,58.5502,85300.0
2011-10-05 14:30:00,80.47,80.51,80.25,80.35,68800.0,58.5648,58.5939,58.4047,58.4775,68800.0
2011-10-05 14:40:00,80.35,80.68,80.34,80.53,71500.0,58.4775,58.7176,58.4702,58.6085,71500.0
2011-10-05 14:50:00,80.57,80.83,80.51,80.51,85300.0,58.6376,58.8268,58.5939,58.5939,85300.0
2011-10-05 15:00:00,80.54,80.55,80.06,80.09,108500.0,58.6157,58.623,58.2664,58.2882,108500.0
2011-10-05 15:10:00,80.09,80.48,80.07,80.2,73800.0,58.2882,58.5721,58.2737,58.3683,73800.0
2011-10-05 15:20:00,80.21,80.21,79.7,79.88,131300.0,58.3756,58.3756,58.0044,58.1354,131300.0
2011-10-05 15:30:00,79.91,80.29,79.89,80.28,132900.0,58.1572,58.4338,58.1427,58.4265,132900.0
2011-10-05 15:40:00,80.27,80.28,79.94,79.96,219500.0,58.4192,58.4265,58.1791,58.1936,219500.0
2011-10-05 15:50:00,79.96,80.31,79.84,80.25,294700.0,58.1936,58.4484,58.1063,58.4047,294700.0
2011-10-06 09:30:00,79.81,80.0,78.72,79.16,326800.0,58.0845,58.2227,57.2912,57.6114,326800.0
2011-10-06 09:40:00,79.19,79.57,78.99,79.17,148700.0,57.6332,57.9098,57.4877,57.6187,148700.0
2011-10-06 09:50:00,79.2,79.2,78.99,79.03,129900.0,57.6405,57.6405,57.4877,57.5168,129900.0
2011-10-06 10:00:00,79.05,79.05,78.71,79.0,190200.0,57.5313,57.5313,57.2839,57.495,190200.0
2011-10-06 10:10:00,79.0,79.12,78.64,78.8,176000.0,57.495,57.5823,57.233,57.3494,176000.0
2011-10-06 10:20:00,78.82,79.19,78.77,79.05,143600.0,57.364,57.6332,57.3276,57.5313,143600.0
2011-10-06 10:30:00,79.06,79.35,79.03,79.23,96200.0,57.5386,57.7497,57.5168,57.6623,96200.0
2011-10-06 10:40:00,79.21,79.27,78.92,78.99,86400.0,57.6478,57.6915,57.4367,57.4877,86400.0
2011-10-06 10:50:00,78.95,79.2,78.93,79.08,68100.0,57.4586,57.6405,57.444,57.5532,68100.0
2011-10-06 11:00:00,79.03,79.25,78.97,79.25,94000.0,57.5168,57.6769,57.4731,57.6769,94000.0
2011-10-06 11:10:00,79.23,79.32,79.05,79.11,104100.0,57.6623,57.7279,57.5313,57.575,104100.0
2011-10-06 11:20:00,79.11,79.11,78.75,78.9,122200.0,57.575,57.575,57.313,57.4222,122200.0
2011-10-06 11:30:00,78.92,79.0,78.73,78.77,73100.0,57.4367,57.495,57.2985,57.3276,73100.0
2011-10-06 11:40:00,78.77,78.77,78.61,78.74,94300.0,57.3276,57.3276,57.2111,57.3057,94300.0
2011-10-06 11:50:00,78.73,78.74,78.41,78.65,120100.0,57.2985,57.3057,57.0656,57.2402,120100.0
2011-10-06 12:00:00,78.68,79.0,78.67,78.97,67600.0,57.2621,57.495,57.2548,57.4731,67600.0
2011-10-06 12:10:00,78.97,79.28,78.95,79.17,90500.0,57.4731,57.6987,57.4586,57.6187,90500.0
2011-10-06 12:20:00,79.16,79.31,79.09,79.25,63800.0,57.6114,57.7206,57.5605,57.6769,63800.0
2011-10-06 12:30:00,79.25,79.32,79.05,79.26,67100.0,57.6769,57.7279,57.5313,57.6842,67100.0
2011-10-06 12:40:00,79.26,79.29,79.07,79.09,50200.0,57.6842,57.706,57.5459,57.5605,50200.0
2011-10-06 12:50:00,79.08,79.09,78.92,78.96,49900.0,57.5532,57.5605,57.4367,57.4658,49900.0
2011-10-06 13:00:00,78.96,79.0,78.85,78.97,53400.0,57.4658,57.495,57.3858,57.4731,53400.0
2011-10-06 13:10:00,78.98,79.13,78.92,79.0,36600.0,57.4804,57.5896,57.4367,57.495,36600.0
2011-10-06 13:20:00,79.01,79.07,78.86,78.87,54400.0,57.5022,57.5459,57.3931,57.4003,54400.0
2011-10-06 13:30:00,78.89,79.01,78.8,78.81,42400.0,57.4149,57.5022,57.3494,57.3567,42400.0
2011-10-06 13:40:00,78.82,78.98,78.82,78.86,68800.0,57.364,57.4804,57.364,57.3931,68800.0
2011-10-06 13:50:00,78.85,78.97,78.81,78.91,35300.0,57.3858,57.4731,57.3567,57.4295,35300.0
2011-10-06 14:00:00,78.93,79.13,78.87,79.12,66300.0,57.444,57.5896,57.4003,57.5823,66300.0
2011-10-06 14:10:00,79.09,79.23,79.07,79.18,64300.0,57.5605,57.6623,57.5459,57.626,64300.0
2011-10-06 14:20:00,79.2,79.38,79.16,79.27,94100.0,57.6405,57.7715,57.6114,57.6915,94100.0
2011-10-06 14:30:00,79.27,79.3,79.03,79.03,70600.0,57.6915,57.7133,57.5168,57.5168,70600.0
2011-10-06 14:40:00,79.05,79.22,78.95,79.05,65800.0,57.5313,57.6551,57.4586,57.5313,65800.0
2011-10-06 14:50:00,79.05,79.29,78.97,79.26,70800.0,57.5313,57.706,57.4731,57.6842,70800.0
2011-10-06 15:00:00,79.28,79.31,79.17,79.28,83800.0,57.6987,57.7206,57.6187,57.6987,83800.0
2011-10-06 15:10:00,79.3,79.3,79.06,79.09,74600.0,57.7133,57.7133,57.5386,57.5605,74600.0
2011-10-06 15:20:00,79.1,79.14,78.96,78.97,122400.0,57.5677,57.5968,57.4658,57.4731,122400.0
2011-10-06 15:30:00,78.96,79.09,78.75,78.92,144000.0,57.4658,57.5605,57.313,57.4367,144000.0
2011-10-06 15:40:00,78.96,79.09,78.88,79.05,157700.0,57.4658,57.5605,57.4076,57.5313,157700.0
2011-10-06 15:50:00,79.04,79.29,78.98,79.28,251400.0,57.5241,57.706,57.4804,57.6987,251400.0
2011-10-07 09:30:00,79.31,79.58,79.0,79.06,162300.0,57.7206,57.9171,57.495,57.5386,162300.0
2011-10-07 09:40:00,79.06,79.39,79.01,79.13,130400.0,57.5386,57.7788,57.5022,57.5896,130400.0
2011-10-07 09:50:00,79.13,79.52,79.08,79.41,91100.0,57.5896,57.8734,57.5532,57.7934,91100.0
2011-10-07 10:00:00,79.38,79.43,79.16,79.2,99200.0,57.7715,57.8079,57.6114,57.6405,99200.0
2011-10-07 10:10:00,79.17,79.57,79.17,79.53,138100.0,57.6187,57.9098,57.6187,57.8807,138100.0
2011-10-07 10:20:00,79.53,79.55,79.38,79.45,52200.0,57.8807,57.8952,57.7715,57.8225,52200.0
2011-10-07 10:30:00,79.47,79.56,79.44,79.5,90300.0,57.837,57.9025,57.8152,57.8589,90300.0
2011-10-07 10:40:00,79.51,79.57,79.34,79.42,65300.0,57.8661,57.9098,57.7424,57.8006,65300.0
2011-10-07 10:50:00,79.43,79.52,79.35,79.41,40400.0,57.8079,57.8734,57.7497,57.7934,40400.0
2011-10-07 11:00:00,79.42,79.43,79.15,79.24,120000.0,57.8006,57.8079,57.6041,57.6696,120000.0
2011-10-07 11:10:00,79.26,79.29,79.15,79.15,79700.0,57.6842,57.706,57.6041,57.6041,79700.0
2011-10-07 11:20:00,79.15,79.38,79.05,79.23,48300.0,57.6041,57.7715,57.5313,57.6623,48300.0
2011-10-07 11:30:00,79.24,79.28,79.1,79.15,50900.0,57.6696,57.6987,57.5677,57.6041,50900.0
2011-10-07 11:40:00,79.15,79.22,79.03,79.06,58200.0,57.6041,57.6551,57.5168,57.5386,58200.0
2011-10-07 11:50:00,79.08,79.22,79.0,79.19,54100.0,57.5532,57.6551,57.495,57.6332,54100.0
2011-10-07 12:00:00,79.2,79.32,79.0,79.22,106200.0,57.6405,57.7279,57.495,57.6551,106200.0
2011-10-07 12:10:00,79.27,79.28,78.96,79.01,71900.0,57.6915,57.6987,57.4658,57.5022,71900.0
2011-10-07 12:20:00,79.01,79.07,78.78,78.97,54200.0,57.5022,57.5459,57.3348,57.4731,54200.0
2011-10-07 12:30:00,78.96,78.96,78.83,78.9,58500.0,57.4658,57.4658,57.3712,57.4222,58500.0
2011-10-07 12:40:00,78.91,78.92,78.75,78.8,39500.0,57.4295,57.4367,57.313,57.3494,39500.0
2011-10-07 12:50:00,78.8,78.84,78.72,78.79,42600.0,57.3494,57.3785,57.2912,57.3421,42600.0
2011-10-07 13:00:00,78.78,78.93,78.72,78.82,32300.0,57.3348,57.444,57.2912,57.364,32300.0
2011-10-07 13:10:00,78.81,78.97,78.77,78.87,42100.0,57.3567,57.4731,57.3276,57.4003,42100.0
2011-10-07 13:20:00,78.87,79.13,78.86,79.05,61400.0,57.4003,57.5896,57.3931,57.5313,61400.0
2011-10-07 13:30:00,79.05,79.05,78.85,79.0,64000.0,57.5313,57.5313,57.3858,57.495,64000.0
2011-10-07 13:40:00,79.0,79.11,78.92,79.08,31400.0,57.495,57.575,57.4367,57.5532,31400.0
2011-10-07 13:50:00,79.09,79.26,79.02,79.14,47900.0,57.5605,57.6842,57.5095,57.5968,47900.0
2011-10-07 14:00:00,79.15,79.21,79.04,79.1,24700.0,57.6041,57.6478,57.5241,57.5677,24700.0
2011-10-07 14:10:00,79.09,79.2,79.03,79.14,29000.0,57.5605,57.6405,57.5168,57.5968,29000.0
2011-10-07 14:20:00,79.17,79.31,79.15,79.16,89800.0,57.6187,57.7206,57.6041,57.6114,89800.0
2011-10-07 14:30:00,79.17,79.44,79.16,79.35,58100.0,57.6187,57.8152,57.6114,57.7497,58100.0
2011-10-07 14:40:00,79.34,79.45,79.27,79.36,58600.0,57.7424,57.8225,57.6915,57.757,58600.0
2011-10-07 14:50:00,79.36,79.43,79.29,79.35,91700.0,57.757,57.8079,57.706,57.7497,91700.0
2011-10-07 15:00:00,79.36,79.42,79.23,79.39,104400.0,57.757,57.8006,57.6623,57.7788,104400.0
2011-10-07 15:10:00,79.41,79.58,79.3,79.44,109800.0,57.7934,57.9171,57.7133,57.8152,109800.0
2011-10-07 15:20:00,79.44,79.69,79.44,79.59,134100.0,57.8152,57.9971,57.8152,57.9244,134100.0
2011-10-07 15:30:00,79.58,79.65,79.48,79.48,102200.0,57.9171,57.968,57.8443,57.8443,102200.0
2011-10-07 15:40:00,79.49,79.52,79.21,79.25,163600.0,57.8516,57.8734,57.6478,57.6769,163600.0
2011-10-07 15:50:00,79.28,79.32,78.93,78.99,220300.0,57.6987,57.7279,57.444,57.4877,220300.0
2011-10-10 09:30:00,79.9,80.19,79.85,80.18,82400.0,58.15,58.361,58.1136,58.3537,82400.0
2011-10-10 09:40:00,80.18,80.54,80.05,80.45,94800.0,58.3537,58.6157,58.2591,58.5502,94800.0
2011-10-10 09:50:00,80.47,80.54,80.11,80.29,48600.0,58.5648,58.6157,58.3028,58.4338,48600.0
2011-10-10 10:00:00,80.26,80.53,80.24,80.4,49200.0,58.412,58.6085,58.3974,58.5139,49200.0
2011-10-10 10:10:00,80.42,80.87,80.39,80.87,88700.0,58.5284,58.8559,58.5066,58.8559,88700.0
2011-10-10 10:20:00,80.88,81.03,80.87,80.9,93700.0,58.8632,58.9724,58.8559,58.8777,93700.0
2011-10-10 10:30:00,80.92,81.04,80.82,80.93,53500.0,58.8923,58.9796,58.8195,58.8996,53500.0
2011-10-10 10:40:00,80.93,81.07,80.7,80.92,69600.0,58.8996,59.0015,58.7322,58.8923,69600.0
2011-10-10 10:50:00,80.91,80.91,80.68,80.83,28200.0,58.885,58.885,58.7176,58.8268,28200.0
2011-10-10 11:00:00,80.82,81.05,80.82,80.93,64100.0,58.8195,58.9869,58.8195,58.8996,64100.0
2011-10-10 11:10:00,80.93,80.96,80.78,80.79,40000.0,58.8996,58.9214,58.7904,58.7977,40000.0
2011-10-10 11:20:00,80.79,80.87,80.76,80.87,22700.0,58.7977,58.8559,58.7759,58.8559,22700.0
2011-10-10 11:30:00,80.86,80.95,80.8,80.87,32800.0,58.8486,58.9141,58.805,58.8559,32800.0
2011-10-10 11:40:00,80.87,80.9,80.73,80.73,23000.0,58.8559,58.8777,58.754,58.754,23000.0
2011-10-10 11:50:00,80.76,80.86,80.76,80.82,32200.0,58.7759,58.8486,58.7759,58.8195,32200.0
2011-10-10 12:00:00,80.81,80.87,80.77,80.81,38300.0,58.8122,58.8559,58.7831,58.8122,38300.0
2011-10-10 12:10:00,80.8,80.91,80.79,80.83,23400.0,58.805,58.885,58.7977,58.8268,23400.0
2011-10-10 12:20:00,80.83,80.88,80.81,80.88,32000.0,58.8268,58.8632,58.8122,58.8632,32000.0
2011-10-10 12:30:00,80.88,80.96,80.87,80.9,37200.0,58.8632,58.9214,58.8559,58.8777,37200.0
2011-10-10 12:40:00,80.92,81.06,80.91,81.02,42800.0,58.8923,58.9942,58.885,58.9651,42800.0
2011-10-10 12:50:00,81.03,81.09,80.97,81.0,48400.0,58.9724,59.016,58.9287,58.9505,48400.0
2011-10-10 13:00:00,81.01,81.12,81.0,81.08,38800.0,58.9578,59.0379,58.9505,59.0088,38800.0
2011-10-10 13:10:00,81.07,81.2,81.05,81.18,23300.0,59.0015,59.0961,58.9869,59.0815,23300.0
2011-10-10 13:20:00,81.16,81.32,81.15,81.18,56700.0,59.067,59.1834,59.0597,59.0815,56700.0
2011-10-10 13:30:00,81.18,81.2,81.08,81.12,17700.0,59.0815,59.0961,59.0088,59.0379,17700.0
2011-10-10 13:40:00,81.13,81.19,81.0,81.13,28000.0,59.0451,59.0888,58.9505,59.0451,28000.0
2011-10-10 13:50:00,81.13,81.23,81.1,81.2,29200.0,59.0451,59.1179,59.0233,59.0961,29200.0
2011-10-10 14:00:00,81.21,81.25,81.12,81.19,79600.0,59.1034,59.1325,59.0379,59.0888,79600.0
2011-10-10 14:10:00,81.19,81.27,81.17,81.2,73000.0,59.0888,59.147,59.0743,59.0961,73000.0
2011-10-10 14:20:00,81.18,81.26,81.08,81.09,53000.0,59.0815,59.1398,59.0088,59.016,53000.0
2011-10-10 14:30:00,81.09,81.12,80.98,80.98,40600.0,59.016,59.0379,58.936,58.936,40600.0
2011-10-10 14:40:00,80.96,81.06,80.95,80.96,26700.0,58.9214,58.9942,58.9141,58.9214,26700.0
2011-10-10 14:50:00,80.97,80.98,80.8,80.82,34700.0,58.9287,58.936,58.805,58.8195,34700.0
2011-10-10 15:00:00,80.82,80.96,80.82,80.9,36800.0,58.8195,58.9214,58.8195,58.8777,36800.0
2011-10-10 15:10:00,80.9,80.91,80.67,80.77,38800.0,58.8777,58.885,58.7104,58.7831,38800.0
2011-10-10 15:20:00,80.76,80.76,80.54,80.54,93800.0,58.7759,58.7759,58.6157,58.6157,93800.0
2011-10-10 15:30:00,80.53,80.74,80.5,80.58,75100.0,58.6085,58.7613,58.5866,58.6449,75100.0
2011-10-10 15:40:00,80.59,80.85,80.47,80.81,89900.0,58.6521,58.8414,58.5648,58.8122,89900.0
2011-10-10 15:50:00,80.83,81.23,80.82,81.23,249100.0,58.8268,59.1179,58.8195,59.1179,249100.0
2011-10-11 09:30:00,80.98,81.0,80.48,80.7,105500.0,58.936,58.9505,58.5721,58.7322,105500.0
2011-10-11 09:40:00,80.73,80.8,80.54,80.7,42000.0,58.754,58.805,58.6157,58.7322,42000.0
2011-10-11 09:50:00,80.69,80.74,80.25,80.56,54700.0,58.7249,58.7613,58.4047,58.6303,54700.0
2011-10-11 10:00:00,80.53,80.78,80.41,80.7,40200.0,58.6085,58.7904,58.5211,58.7322,40200.0
2011-10-11 10:10:00,80.72,80.76,80.54,80.56,37100.0,58.7467,58.7759,58.6157,58.6303,37100.0
2011-10-11 10:20:00,80.55,80.73,80.5,80.62,36200.0,58.623,58.754,58.5866,58.674,36200.0
2011-10-11 10:30:00,80.64,80.78,80.53,80.77,52600.0,58.6885,58.7904,58.6085,58.7831,52600.0
2011-10-11 10:40:00,80.74,80.74,80.62,80.67,27200.0,58.7613,58.7613,58.674,58.7104,27200.0
2011-10-11 10:50:00,80.7,80.8,80.48,80.49,48600.0,58.7322,58.805,58.5721,58.5794,48600.0
2011-10-11 11:00:00,80.5,80.57,80.35,80.39,62000.0,58.5866,58.6376,58.4775,58.5066,62000.0
2011-10-11 11:10:00,80.39,80.48,80.35,80.46,35700.0,58.5066,58.5721,58.4775,58.5575,35700.0
2011-10-11 11:20:00,80.45,80.47,80.33,80.41,26300.0,58.5502,58.5648,58.4629,58.5211,26300.0
2011-10-11 11:30:00,80.44,80.48,80.35,80.44,37200.0,58.543,58.5721,58.4775,58.543,37200.0
2011-10-11 11:40:00,80.42,80.49,80.32,80.33,38800.0,58.5284,58.5794,58.4556,58.4629,38800.0
2011-10-11 11:50:00,80.32,80.53,80.32,80.5,22100.0,58.4556,58.6085,58.4556,58.5866,22100.0
2011-10-11 12:00:00,80.49,80.53,80.39,80.5,15700.0,58.5794,58.6085,58.5066,58.5866,15700.0
2011-10-11 12:10:00,80.52,80.57,80.47,80.57,25900.0,58.6012,58.6376,58.5648,58.6376,25900.0
2011-10-11 12:20:00,80.57,80.64,80.53,80.58,18000.0,58.6376,58.6885,58.6085,58.6449,18000.0
2011-10-11 12:30:00,80.58,80.69,80.5,80.66,33300.0,58.6449,58.7249,58.5866,58.7031,33300.0
2011-10-11 12:40:00,80.66,80.8,80.66,80.66,31400.0,58.7031,58.805,58.7031,58.7031,31400.0
2011-10-11 12:50:00,80.64,80.76,80.62,80.69,34800.0,58.6885,58.7759,58.674,58.7249,34800.0
2011-10-11 13:00:00,80.7,80.8,80.64,80.7,73900.0,58.7322,58.805,58.6885,58.7322,73900.0
2011-10-11 13:10:00,80.7,80.9,80.62,80.84,34100.0,58.7322,58.8777,58.674,58.8341,34100.0
2011-10-11 13:20:00,80.83,80.92,80.77,80.9,15200.0,58.8268,58.8923,58.7831,58.8777,15200.0
2011-10-11 13:30:00,80.89,81.01,80.86,80.86,35200.0,58.8705,58.9578,58.8486,58.8486,35200.0
2011-10-11 13:40:00,80.86,80.94,80.8,80.89,22400.0,58.8486,58.9069,58.805,58.8705,22400.0
2011-10-11 13:50:00,80.89,81.06,80.86,81.02,31100.0,58.8705,58.9942,58.8486,58.9651,31100.0
2011-10-11 14:00:00,81.01,81.05,80.92,80.97,24700.0,58.9578,58.9869,58.8923,58.9287,24700.0
2011-10-11 14:10:00,80.97,81.04,80.92,80.96,20400.0,58.9287,58.9796,58.8923,58.9214,20400.0
2011-10-11 14:20:00,81.0,81.05,80.74,80.75,56900.0,58.9505,58.9869,58.7613,58.7686,56900.0
2011-10-11 14:30:00,80.77,80.86,80.66,80.68,35600.0,58.7831,58.8486,58.7031,58.7176,35600.0
2011-10-11 14:40:00,80.68,80.82,80.68,80.7,29300.0,58.7176,58.8195,58.7176,58.7322,29300.0
2011-10-11 14:50:00,80.71,80.77,80.64,80.73,58900.0,58.7395,58.7831,58.6885,58.754,58900.0
2011-10-11 15:00:00,80.73,80.94,80.73,80.85,63300.0,58.754,58.9069,58.754,58.8414,63300.0
2011-10-11 15:10:00,80.86,80.88,80.57,80.57,52900.0,58.8486,58.8632,58.6376,58.6376,52900.0
2011-10-11 15:20:00,80.57,80.8,80.56,80.65,61900.0,58.6376,58.805,58.6303,58.6958,61900.0
2011-10-11 15:30:00,80.65,80.76,80.58,80.64,103600.0,58.6958,58.7759,58.6449,58.6885,103600.0
2011-10-11 15:40:00,80.65,80.85,80.57,80.78,129800.0,58.6958,58.8414,58.6376,58.7904,129800.0
2011-10-11 15:50:00,80.78,80.9,80.75,80.9,209400.0,58.7904,58.8777,58.7686,58.8777,209400.0
2011-10-12 09:30:00,81.78,81.94,81.21,81.7,102600.0,59.5182,59.6346,59.1034,59.46,102600.0
2011-10-12 09:40:00,81.71,81.83,81.38,81.53,81900.0,59.4673,59.5546,59.2271,59.3363,81900.0
2011-10-12 09:50:00,81.56,81.94,81.54,81.94,59900.0,59.3581,59.6346,59.3435,59.6346,59900.0
2011-10-12 10:00:00,81.95,81.97,81.73,81.97,53800.0,59.6419,59.6565,59.4818,59.6565,53800.0
2011-10-12 10:10:00,81.94,82.49,81.92,82.49,93400.0,59.6346,60.0349,59.6201,60.0349,93400.0
2011-10-12 10:20:00,82.49,82.5,82.09,82.11,51400.0,60.0349,60.0422,59.7438,59.7584,51400.0
2011-10-12 10:30:00,82.11,82.24,82.03,82.19,55600.0,59.7584,59.853,59.7001,59.8166,55600.0
2011-10-12 10:40:00,82.2,82.2,81.94,81.94,35500.0,59.8239,59.8239,59.6346,59.6346,35500.0
2011-10-12 10:50:00,81.95,81.96,81.48,81.54,48900.0,59.6419,59.6492,59.2999,59.3435,48900.0
2011-10-12 11:00:00,81.54,81.89,81.54,81.74,54100.0,59.3435,59.5983,59.3435,59.4891,54100.0
2011-10-12 11:10:00,81.74,81.93,81.72,81.93,19800.0,59.4891,59.6274,59.4745,59.6274,19800.0
2011-10-12 11:20:00,81.93,82.02,81.81,81.81,23500.0,59.6274,59.6929,59.54,59.54,23500.0
2011-10-12 11:30:00,81.82,81.92,81.82,81.86,22900.0,59.5473,59.6201,59.5473,59.5764,22900.0
2011-10-12 11:40:00,81.88,81.94,81.72,81.74,25500.0,59.591,59.6346,59.4745,59.4891,25500.0
2011-10-12 11:50:00,81.73,81.83,81.64,81.75,23700.0,59.4818,59.5546,59.4163,59.4964,23700.0
2011-10-12 12:00:00,81.75,81.8,81.67,81.69,18500.0,59.4964,59.5328,59.4381,59.4527,18500.0
2011-10-12 12:10:00,81.68,81.83,81.66,81.77,19900.0,59.4454,59.5546,59.4309,59.5109,19900.0
2011-10-12 12:20:00,81.79,81.79,81.66,81.66,21300.0,59.5255,59.5255,59.4309,59.4309,21300.0
2011-10-12 12:30:00,81.69,81.77,81.62,81.62,14900.0,59.4527,59.5109,59.4018,59.4018,14900.0
2011-10-12 12:40:00,81.6,81.8,81.6,81.8,14700.0,59.3872,59.5328,59.3872,59.5328,14700.0
2011-10-12 12:50:00,81.79,82.06,81.76,82.03,37600.0,59.5255,59.722,59.5036,59.7001,37600.0
2011-10-12 13:00:00,82.03,82.2,81.99,82.01,29900.0,59.7001,59.8239,59.671,59.6856,29900.0
2011-10-12 13:10:00,82.02,82.05,81.91,81.97,28400.0,59.6929,59.7147,59.6128,59.6565,28400.0
2011-10-12 13:20:00,81.97,82.01,81.83,81.83,30200.0,59.6565,59.6856,59.5546,59.5546,30200.0
2011-10-12 13:30:00,81.83,82.02,81.83,81.99,35500.0,59.5546,59.6929,59.5546,59.671,35500.0
2011-10-12 13:40:00,82.0,82.1,81.98,82.01,31200.0,59.6783,59.7511,59.6638,59.6856,31200.0
2011-10-12 13:50:00,82.0,82.05,81.82,81.95,45100.0,59.6783,59.7147,59.5473,59.6419,45100.0
2011-10-12 14:00:00,81.96,82.19,81.89,82.15,44300.0,59.6492,59.8166,59.5983,59.7875,44300.0
2011-10-12 14:10:00,82.16,82.22,82.02,82.16,36400.0,59.7948,59.8384,59.6929,59.7948,36400.0
2011-10-12 14:20:00,82.13,82.16,81.97,81.99,54900.0,59.7729,59.7948,59.6565,59.671,54900.0
2011-10-12 14:30:00,82.0,82.19,82.0,82.03,59300.0,59.6783,59.8166,59.6783,59.7001,59300.0
2011-10-12 14:40:00,82.04,82.09,81.91,81.97,62500.0,59.7074,59.7438,59.6128,59.6565,62500.0
2011-10-12 14:50:00,81.98,82.0,81.8,81.86,58700.0,59.6638,59.6783,59.5328,59.5764,58700.0
2011-10-12 15:00:00,81.86,81.89,81.6,81.68,117600.0,59.5764,59.5983,59.3872,59.4454,117600.0
2011-10-12 15:10:00,81.68,81.85,81.62,81.8,62400.0,59.4454,59.5691,59.4018,59.5328,62400.0
2011-10-12 15:20:00,81.83,81.94,81.74,81.91,77600.0,59.5546,59.6346,59.4891,59.6128,77600.0
2011-10-12 15:30:00,81.93,82.06,81.8,81.89,119100.0,59.6274,59.722,59.5328,59.5983,119100.0
2011-10-12 15:40:00,81.9,81.99,81.53,81.57,141100.0,59.6055,59.671,59.3363,59.3654,141100.0
2011-10-12 15:50:00,81.57,81.74,81.39,81.43,234800.0,59.3654,59.4891,59.2344,59.2635,234800.0
2011-10-13 09:30:00,81.44,81.82,81.37,81.7,73200.0,59.2708,59.5473,59.2198,59.46,73200.0
2011-10-13 09:40:00,81.7,81.95,81.69,81.83,58500.0,59.46,59.6419,59.4527,59.5546,58500.0
2011-10-13 09:50:00,81.84,81.91,81.66,81.66,74700.0,59.5619,59.6128,59.4309,59.4309,74700.0
2011-10-13 10:00:00,81.63,81.78,81.51,81.7,67300.0,59.409,59.5182,59.3217,59.46,67300.0
2011-10-13 10:10:00,81.7,81.83,81.61,81.61,37600.0,59.46,59.5546,59.3945,59.3945,37600.0
2011-10-13 10:20:00,81.63,81.75,81.43,81.74,35200.0,59.409,59.4964,59.2635,59.4891,35200.0
2011-10-13 10:30:00,81.72,81.76,81.5,81.55,32100.0,59.4745,59.5036,59.3144,59.3508,32100.0
2011-10-13 10:40:00,81.55,81.59,81.35,81.37,28600.0,59.3508,59.3799,59.2053,59.2198,28600.0
2011-10-13 10:50:00,81.4,81.54,81.28,81.33,31800.0,59.2416,59.3435,59.1543,59.1907,31800.0
2011-10-13 11:00:00,81.3,81.46,81.28,81.43,41600.0,59.1689,59.2853,59.1543,59.2635,41600.0
2011-10-13 11:10:00,81.42,81.54,81.37,81.4,30400.0,59.2562,59.3435,59.2198,59.2416,30400.0
2011-10-13 11:20:00,81.4,81.61,81.39,81.58,32300.0,59.2416,59.3945,59.2344,59.3726,32300.0
2011-10-13 11:30:00,81.6,81.78,81.59,81.66,33400.0,59.3872,59.5182,59.3799,59.4309,33400.0
2011-10-13 11:40:00,81.66,81.81,81.62,81.65,28100.0,59.4309,59.54,59.4018,59.4236,28100.0
2011-10-13 11:50:00,81.62,81.78,81.59,81.73,24600.0,59.4018,59.5182,59.3799,59.4818,24600.0
2011-10-13 12:00:00,81.75,81.75,81.6,81.61,23100.0,59.4964,59.4964,59.3872,59.3945,23100.0
2011-10-13 12:10:00,81.58,81.66,81.5,81.62,17000.0,59.3726,59.4309,59.3144,59.4018,17000.0
2011-10-13 12:20:00,81.62,81.67,81.56,81.59,27000.0,59.4018,59.4381,59.3581,59.3799,27000.0
2011-10-13 12:30:00,81.59,81.61,81.5,81.57,17400.0,59.3799,59.3945,59.3144,59.3654,17400.0
2011-10-13 12:40:00,81.58,81.6,81.45,81.52,25000.0,59.3726,59.3872,59.278,59.329,25000.0
2011-10-13 12:50:00,81.52,81.64,81.52,81.55,20500.0,59.329,59.4163,59.329,59.3508,20500.0
2011-10-13 13:00:00,81.53,81.58,81.42,81.53,22500.0,59.3363,59.3726,59.2562,59.3363,22500.0
2011-10-13 13:10:00,81.52,81.62,81.52,81.55,22200.0,59.329,59.4018,59.329,59.3508,22200.0
2011-10-13 13:20:00,81.55,81.76,81.55,81.68,35500.0,59.3508,59.5036,59.3508,59.4454,35500.0
2011-10-13 13:30:00,81.68,81.72,81.59,81.65,20600.0,59.4454,59.4745,59.3799,59.4236,20600.0
2011-10-13 13:40:00,81.64,81.73,81.55,81.67,31700.0,59.4163,59.4818,59.3508,59.4381,31700.0
2011-10-13 13:50:00,81.69,81.71,81.64,81.69,21300.0,59.4527,59.4673,59.4163,59.4527,21300.0
2011-10-13 14:00:00,81.68,81.69,81.59,81.67,31000.0,59.4454,59.4527,59.3799,59.4381,31000.0
2011-10-13 14:10:00,81.65,81.75,81.62,81.72,33500.0,59.4236,59.4964,59.4018,59.4745,33500.0
2011-10-13 14:20:00,81.73,81.75,81.56,81.6,38600.0,59.4818,59.4964,59.3581,59.3872,38600.0
2011-10-13 14:30:00,81.58,81.71,81.51,81.53,28600.0,59.3726,59.4673,59.3217,59.3363,28600.0
2011-10-13 14:40:00,81.52,81.77,81.5,81.75,53500.0,59.329,59.5109,59.3144,59.4964,53500.0
2011-10-13 14:50:00,81.76,81.77,81.7,81.74,52700.0,59.5036,59.5109,59.46,59.4891,52700.0
2011-10-13 15:00:00,81.75,81.84,81.73,81.8,61700.0,59.4964,59.5619,59.4818,59.5328,61700.0
2011-10-13 15:10:00,81.8,81.87,81.74,81.81,62900.0,59.5328,59.5837,59.4891,59.54,62900.0
2011-10-13 15:20:00,81.8,81.8,81.5,81.54,49100.0,59.5328,59.5328,59.3144,59.3435,49100.0
2011-10-13 15:30:00,81.54,81.63,81.45,81.5,60500.0,59.3435,59.409,59.278,59.3144,60500.0
2011-10-13 15:40:00,81.5,81.64,81.48,81.62,106000.0,59.3144,59.4163,59.2999,59.4018,106000.0
2011-10-13 15:50:00,81.64,81.75,81.58,81.66,131300.0,59.4163,59.4964,59.3726,59.4309,131300.0
2011-10-14 09:30:00,82.05,82.81,81.98,82.42,191900.0,59.7147,60.2678,59.6638,59.984,191900.0
2011-10-14 09:40:00,82.46,82.54,82.28,82.37,86200.0,60.0131,60.0713,59.8821,59.9476,86200.0
2011-10-14 09:50:00,82.38,82.59,82.36,82.45,88300.0,59.9549,60.1077,59.9403,60.0058,88300.0
2011-10-14 10:00:00,82.43,82.44,82.21,82.36,39900.0,59.9913,59.9985,59.8311,59.9403,39900.0
2011-10-14 10:10:00,82.34,82.44,82.2,82.26,49400.0,59.9258,59.9985,59.8239,59.8675,49400.0
2011-10-14 10:20:00,82.25,82.28,81.99,82.0,30800.0,59.8603,59.8821,59.671,59.6783,30800.0
2011-10-14 10:30:00,82.0,82.05,81.9,81.99,68300.0,59.6783,59.7147,59.6055,59.671,68300.0
2011-10-14 10:40:00,81.98,82.07,81.93,82.07,73700.0,59.6638,59.7293,59.6274,59.7293,73700.0
2011-10-14 10:50:00,82.1,82.21,81.98,81.98,66100.0,59.7511,59.8311,59.6638,59.6638,66100.0
2011-10-14 11:00:00,81.98,82.03,81.88,81.88,61900.0,59.6638,59.7001,59.591,59.591,61900.0
2011-10-14 11:10:00,81.89,81.94,81.65,81.65,30400.0,59.5983,59.6346,59.4236,59.4236,30400.0
2011-10-14 11:20:00,81.67,81.67,81.26,81.28,54200.0,59.4381,59.4381,59.1398,59.1543,54200.0
2011-10-14 11:30:00,81.27,81.49,81.2,81.47,52000.0,59.147,59.3071,59.0961,59.2926,52000.0
2011-10-14 11:40:00,81.48,81.56,81.37,81.37,27100.0,59.2999,59.3581,59.2198,59.2198,27100.0
2011-10-14 11:50:00,81.39,81.39,81.22,81.24,28600.0,59.2344,59.2344,59.1106,59.1252,28600.0
2011-10-14 12:00:00,81.23,81.32,81.19,81.27,34500.0,59.1179,59.1834,59.0888,59.147,34500.0
2011-10-14 12:10:00,81.29,81.33,81.23,81.26,14500.0,59.1616,59.1907,59.1179,59.1398,14500.0
2011-10-14 12:20:00,81.28,81.34,81.26,81.32,17600.0,59.1543,59.198,59.1398,59.1834,17600.0
2011-10-14 12:30:00,81.33,81.44,81.33,81.38,13500.0,59.1907,59.2708,59.1907,59.2271,13500.0
2011-10-14 12:40:00,81.38,81.45,81.38,81.43,16100.0,59.2271,59.278,59.2271,59.2635,16100.0
2011-10-14 12:50:00,81.42,81.43,81.28,81.28,32300.0,59.2562,59.2635,59.1543,59.1543,32300.0
2011-10-14 13:00:00,81.28,81.39,81.28,81.35,16800.0,59.1543,59.2344,59.1543,59.2053,16800.0
2011-10-14 13:10:00,81.34,81.34,81.25,81.27,19300.0,59.198,59.198,59.1325,59.147,19300.0
2011-10-14 13:20:00,81.27,81.4,81.23,81.31,17500.0,59.147,59.2416,59.1179,59.1761,17500.0
2011-10-14 13:30:00,81.3,81.35,81.29,81.29,13300.0,59.1689,59.2053,59.1616,59.1616,13300.0
2011-10-14 13:40:00,81.29,81.36,81.27,81.33,34400.0,59.1616,59.2125,59.147,59.1907,34400.0
2011-10-14 13:50:00,81.32,81.37,81.27,81.31,47200.0,59.1834,59.2198,59.147,59.1761,47200.0
2011-10-14 14:00:00,81.32,81.35,81.3,81.3,22000.0,59.1834,59.2053,59.1689,59.1689,22000.0
2011-10-14 14:10:00,81.29,81.34,81.24,81.26,44300.0,59.1616,59.198,59.1252,59.1398,44300.0
2011-10-14 14:20:00,81.28,81.3,81.19,81.27,33800.0,59.1543,59.1689,59.0888,59.147,33800.0
2011-10-14 14:30:00,81.27,81.31,81.2,81.3,27100.0,59.147,59.1761,59.0961,59.1689,27100.0
2011-10-14 14:40:00,81.3,81.31,81.21,81.3,20800.0,59.1689,59.1761,59.1034,59.1689,20800.0
2011-10-14 14:50:00,81.3,81.38,81.23,81.37,53600.0,59.1689,59.2271,59.1179,59.2198,53600.0
2011-10-14 15:00:00,81.37,81.51,81.36,81.47,39700.0,59.2198,59.3217,59.2125,59.2926,39700.0
2011-10-14 15:10:00,81.46,81.49,81.41,81.44,37700.0,59.2853,59.3071,59.2489,59.2708,37700.0
2011-10-14 15:20:00,81.44,81.5,81.43,81.48,32300.0,59.2708,59.3144,59.2635,59.2999,32300.0
2011-10-14 15:30:00,81.48,81.59,81.46,81.48,115200.0,59.2999,59.3799,59.2853,59.2999,115200.0
2011-10-14 15:40:00,81.46,81.6,81.43,81.58,78700.0,59.2853,59.3872,59.2635,59.3726,78700.0
2011-10-14 15:50:00,81.57,81.79,81.51,81.79,141400.0,59.3654,59.5255,59.3217,59.5255,141400.0
2011-10-17 09:30:00,81.6,81.99,81.54,81.95,62900.0,59.3872,59.671,59.3435,59.6419,62900.0
2011-10-17 09:40:00,81.96,82.45,81.96,82.21,74100.0,59.6492,60.0058,59.6492,59.8311,74100.0
2011-10-17 09:50:00,82.21,82.24,81.97,82.17,39400.0,59.8311,59.853,59.6565,59.802,39400.0
2011-10-17 10:00:00,82.13,82.21,82.03,82.12,38100.0,59.7729,59.8311,59.7001,59.7656,38100.0
2011-10-17 10:10:00,82.13,82.38,82.04,82.26,49700.0,59.7729,59.9549,59.7074,59.8675,49700.0
2011-10-17 10:20:00,82.27,82.27,82.0,82.0,31800.0,59.8748,59.8748,59.6783,59.6783,31800.0
2011-10-17 10:30:00,82.0,82.23,81.99,82.13,47300.0,59.6783,59.8457,59.671,59.7729,47300.0
2011-10-17 10:40:00,82.12,82.16,82.06,82.1,90300.0,59.7656,59.7948,59.722,59.7511,90300.0
2011-10-17 10:50:00,82.09,82.19,82.05,82.19,52600.0,59.7438,59.8166,59.7147,59.8166,52600.0
2011-10-17 11:00:00,82.15,82.24,82.08,82.15,22000.0,59.7875,59.853,59.7365,59.7875,22000.0
2011-10-17 11:10:00,82.18,82.2,82.09,82.15,20800.0,59.8093,59.8239,59.7438,59.7875,20800.0
2011-10-17 11:20:00,82.15,82.24,82.13,82.2,35400.0,59.7875,59.853,59.7729,59.8239,35400.0
2011-10-17 11:30:00,82.23,82.37,82.22,82.35,17700.0,59.8457,59.9476,59.8384,59.933,17700.0
2011-10-17 11:40:00,82.35,82.39,82.23,82.24,26800.0,59.933,59.9621,59.8457,59.853,26800.0
2011-10-17 11:50:00,82.24,82.3,82.18,82.26,22600.0,59.853,59.8966,59.8093,59.8675,22600.0
2011-10-17 12:00:00,82.24,82.31,82.09,82.09,25900.0,59.853,59.9039,59.7438,59.7438,25900.0
2011-10-17 12:10:00,82.1,82.29,82.07,82.29,20500.0,59.7511,59.8894,59.7293,59.8894,20500.0
2011-10-17 12:20:00,82.28,82.35,82.21,82.33,23100.0,59.8821,59.933,59.8311,59.9185,23100.0
2011-10-17 12:30:00,82.32,82.33,82.22,82.27,37600.0,59.9112,59.9185,59.8384,59.8748,37600.0
2011-10-17 12:40:00,82.25,82.33,82.23,82.32,27900.0,59.8603,59.9185,59.8457,59.9112,27900.0
2011-10-17 12:50:00,82.33,82.41,82.25,82.34,36900.0,59.9185,59.9767,59.8603,59.9258,36900.0
2011-10-17 13:00:00,82.34,82.34,82.15,82.22,30200.0,59.9258,59.9258,59.7875,59.8384,30200.0
2011-10-17 13:10:00,82.22,82.28,82.17,82.25,36500.0,59.8384,59.8821,59.802,59.8603,36500.0
2011-10-17 13:20:00,82.25,82.28,82.16,82.18,25600.0,59.8603,59.8821,59.7948,59.8093,25600.0
2011-10-17 13:30:00,82.18,82.25,82.14,82.21,53600.0,59.8093,59.8603,59.7802,59.8311,53600.0
2011-10-17 13:40:00,82.22,82.36,82.22,82.23,35800.0,59.8384,59.9403,59.8384,59.8457,35800.0
2011-10-17 13:50:00,82.24,82.3,82.18,82.24,36600.0,59.853,59.8966,59.8093,59.853,36600.0
2011-10-17 14:00:00,82.23,82.34,82.22,82.27,73900.0,59.8457,59.9258,59.8384,59.8748,73900.0
2011-10-17 14:10:00,82.27,82.33,82.23,82.26,24700.0,59.8748,59.9185,59.8457,59.8675,24700.0
2011-10-17 14:20:00,82.25,82.31,82.21,82.28,35600.0,59.8603,59.9039,59.8311,59.8821,35600.0
2011-10-17 14:30:00,82.27,82.31,82.19,82.27,58800.0,59.8748,59.9039,59.8166,59.8748,58800.0
2011-10-17 14:40:00,82.28,82.29,82.08,82.09,62300.0,59.8821,59.8894,59.7365,59.7438,62300.0
2011-10-17 14:50:00,82.09,82.36,82.06,82.34,71300.0,59.7438,59.9403,59.722,59.9258,71300.0
2011-10-17 15:00:00,82.34,82.45,82.31,82.43,74200.0,59.9258,60.0058,59.9039,59.9913,74200.0
2011-10-17 15:10:00,82.42,82.5,82.39,82.4,62500.0,59.984,60.0422,59.9621,59.9694,62500.0
2011-10-17 15:20:00,82.4,82.51,82.36,82.51,98200.0,59.9694,60.0495,59.9403,60.0495,98200.0
2011-10-17 15:30:00,82.5,82.53,82.22,82.26,120200.0,60.0422,60.064,59.8384,59.8675,120200.0
2011-10-17 15:40:00,82.24,82.43,82.2,82.29,165600.0,59.853,59.9913,59.8239,59.8894,165600.0
2011-10-17 15:50:00,82.31,82.37,82.17,82.36,195200.0,59.9039,59.9476,59.802,59.9403,195200.0
2011-10-18 09:30:00,82.35,82.91,82.19,82.9,65800.0,59.933,60.3406,59.8166,60.3333,65800.0
2011-10-18 09:40:00,82.9,82.95,82.8,82.82,75500.0,60.3333,60.3697,60.2605,60.2751,75500.0
2011-10-18 09:50:00,82.83,82.95,82.81,82.94,134600.0,60.2824,60.3697,60.2678,60.3624,134600.0
2011-10-18 10:00:00,82.94,83.14,82.89,83.14,146700.0,60.3624,60.508,60.326,60.508,146700.0
2011-10-18 10:10:00,83.14,83.38,82.82,82.85,82800.0,60.508,60.6827,60.2751,60.2969,82800.0
2011-10-18 10:20:00,82.86,83.2,82.82,83.11,116800.0,60.3042,60.5517,60.2751,60.4862,116800.0
2011-10-18 10:30:00,83.11,83.14,82.96,82.97,53800.0,60.4862,60.508,60.377,60.3843,53800.0
2011-10-18 10:40:00,83.0,83.02,82.79,82.93,46500.0,60.4061,60.4207,60.2533,60.3552,46500.0
2011-10-18 10:50:00,82.94,83.22,82.83,83.14,80700.0,60.3624,60.5662,60.2824,60.508,80700.0
2011-10-18 11:00:00,83.17,83.17,83.03,83.12,24600.0,60.5298,60.5298,60.4279,60.4934,24600.0
2011-10-18 11:10:00,83.12,83.24,83.07,83.23,22600.0,60.4934,60.5808,60.457,60.5735,22600.0
2011-10-18 11:20:00,83.24,83.28,82.98,83.0,64800.0,60.5808,60.6099,60.3915,60.4061,64800.0
2011-10-18 11:30:00,83.0,83.19,82.86,83.17,86800.0,60.4061,60.5444,60.3042,60.5298,86800.0
2011-10-18 11:40:00,83.19,83.32,83.17,83.29,34000.0,60.5444,60.639,60.5298,60.6172,34000.0
2011-10-18 11:50:00,83.32,83.55,83.26,83.47,59800.0,60.639,60.8064,60.5953,60.7482,59800.0
2011-10-18 12:00:00,83.47,83.65,83.45,83.63,40900.0,60.7482,60.8792,60.7336,60.8646,40900.0
2011-10-18 12:10:00,83.64,83.75,83.6,83.72,49100.0,60.8719,60.9519,60.8428,60.9301,49100.0
2011-10-18 12:20:00,83.71,83.8,83.69,83.78,33800.0,60.9228,60.9883,60.9083,60.9738,33800.0
2011-10-18 12:30:00,83.76,83.8,83.68,83.74,60900.0,60.9592,60.9883,60.901,60.9447,60900.0
2011-10-18 12:40:00,83.75,83.77,83.72,83.76,35800.0,60.9519,60.9665,60.9301,60.9592,35800.0
2011-10-18 12:50:00,83.75,83.89,83.74,83.88,23500.0,60.9519,61.0538,60.9447,61.0465,23500.0
2011-10-18 13:00:00,83.88,83.94,83.85,83.91,37100.0,61.0465,61.0902,61.0247,61.0684,37100.0
2011-10-18 13:10:00,83.89,83.94,83.87,83.94,24100.0,61.0538,61.0902,61.0393,61.0902,24100.0
2011-10-18 13:20:00,83.94,83.99,83.91,83.91,41800.0,61.0902,61.1266,61.0684,61.0684,41800.0
2011-10-18 13:30:00,83.92,84.08,83.9,84.07,40600.0,61.0757,61.1921,61.0611,61.1848,40600.0
2011-10-18 13:40:00,84.08,84.1,83.99,84.07,50400.0,61.1921,61.2067,61.1266,61.1848,50400.0
2011-10-18 13:50:00,84.09,84.26,84.09,84.18,42000.0,61.1994,61.3231,61.1994,61.2649,42000.0
2011-10-18 14:00:00,84.19,84.21,84.03,84.1,40600.0,61.2722,61.2867,61.1557,61.2067,40600.0
2011-10-18 14:10:00,84.09,84.24,84.08,84.11,40300.0,61.1994,61.3085,61.1921,61.2139,40300.0
2011-10-18 14:20:00,84.1,84.16,84.05,84.1,42200.0,61.2067,61.2503,61.1703,61.2067,42200.0
2011-10-18 14:30:00,84.09,84.13,83.95,83.95,55600.0,61.1994,61.2285,61.0975,61.0975,55600.0
2011-10-18 14:40:00,83.95,84.02,83.88,83.98,35800.0,61.0975,61.1484,61.0465,61.1193,35800.0
2011-10-18 14:50:00,83.97,84.19,83.96,84.11,57200.0,61.112,61.2722,61.1048,61.2139,57200.0
2011-10-18 15:00:00,84.11,84.65,84.11,84.62,112100.0,61.2139,61.6069,61.2139,61.5851,112100.0
2011-10-18 15:10:00,84.61,85.0,84.55,84.55,238300.0,61.5778,61.8617,61.5342,61.5342,238300.0
2011-10-18 15:20:00,84.55,84.67,84.31,84.32,165400.0,61.5342,61.6215,61.3595,61.3668,165400.0
2011-10-18 15:30:00,84.31,84.55,84.2,84.3,138200.0,61.3595,61.5342,61.2794,61.3522,138200.0
2011-10-18 15:40:00,84.31,84.57,84.22,84.56,157500.0,61.3595,61.5487,61.294,61.5414,157500.0
2011-10-18 15:50:00,84.57,84.85,84.43,84.55,438700.0,61.5487,61.7525,61.4468,61.5342,438700.0
2011-10-19 09:30:00,84.13,84.96,84.13,84.91,97400.0,61.2285,61.8326,61.2285,61.7962,97400.0
2011-10-19 09:40:00,84.9,84.99,84.73,84.74,84200.0,61.7889,61.8544,61.6652,61.6724,84200.0
2011-10-19 09:50:00,84.76,84.88,84.74,84.85,58300.0,61.687,61.7743,61.6724,61.7525,58300.0
2011-10-19 10:00:00,84.87,84.87,84.64,84.67,104600.0,61.7671,61.7671,61.5997,61.6215,104600.0
2011-10-19 10:10:00,84.69,84.74,84.58,84.61,63100.0,61.6361,61.6724,61.556,61.5778,63100.0
2011-10-19 10:20:00,84.58,84.73,84.55,84.63,116100.0,61.556,61.6652,61.5342,61.5924,116100.0
2011-10-19 10:30:00,84.63,84.74,84.55,84.74,72000.0,61.5924,61.6724,61.5342,61.6724,72000.0
2011-10-19 10:40:00,84.74,84.74,84.62,84.72,43500.0,61.6724,61.6724,61.5851,61.6579,43500.0
2011-10-19 10:50:00,84.71,84.73,84.53,84.58,76900.0,61.6506,61.6652,61.5196,61.556,76900.0
2011-10-19 11:00:00,84.58,84.62,84.54,84.58,57200.0,61.556,61.5851,61.5269,61.556,57200.0
2011-10-19 11:10:00,84.58,84.62,84.53,84.56,44700.0,61.556,61.5851,61.5196,61.5414,44700.0
2011-10-19 11:20:00,84.56,84.77,84.54,84.76,29200.0,61.5414,61.6943,61.5269,61.687,29200.0
2011-10-19 11:30:00,84.76,84.81,84.75,84.77,24400.0,61.687,61.7234,61.6797,61.6943,24400.0
2011-10-19 11:40:00,84.77,84.85,84.74,84.8,46300.0,61.6943,61.7525,61.6724,61.7161,46300.0
2011-10-19 11:50:00,84.79,84.83,84.72,84.72,56300.0,61.7088,61.7379,61.6579,61.6579,56300.0
2011-10-19 12:00:00,84.75,84.76,84.53,84.56,67600.0,61.6797,61.687,61.5196,61.5414,67600.0
2011-10-19 12:10:00,84.54,84.66,84.5,84.65,22500.0,61.5269,61.6142,61.4978,61.6069,22500.0
2011-10-19 12:20:00,84.65,84.71,84.61,84.69,43400.0,61.6069,61.6506,61.5778,61.6361,43400.0
2011-10-19 12:30:00,84.67,84.76,84.57,84.72,20100.0,61.6215,61.687,61.5487,61.6579,20100.0
2011-10-19 12:40:00,84.72,84.78,84.69,84.71,29900.0,61.6579,61.7016,61.6361,61.6506,29900.0
2011-10-19 12:50:00,84.7,84.72,84.59,84.6,49300.0,61.6433,61.6579,61.5633,61.5706,49300.0
2011-10-19 13:00:00,84.6,84.66,84.59,84.64,34300.0,61.5706,61.6142,61.5633,61.5997,34300.0
2011-10-19 13:10:00,84.63,84.71,84.49,84.53,39000.0,61.5924,61.6506,61.4905,61.5196,39000.0
2011-10-19 13:20:00,84.52,84.6,84.48,84.51,23300.0,61.5123,61.5706,61.4832,61.5051,23300.0
2011-10-19 13:30:00,84.52,84.56,84.48,84.53,42500.0,61.5123,61.5414,61.4832,61.5196,42500.0
2011-10-19 13:40:00,84.55,84.58,84.48,84.53,29700.0,61.5342,61.556,61.4832,61.5196,29700.0
2011-10-19 13:50:00,84.53,84.64,84.49,84.57,22100.0,61.5196,61.5997,61.4905,61.5487,22100.0
2011-10-19 14:00:00,84.56,84.66,84.34,84.41,58000.0,61.5414,61.6142,61.3813,61.4323,58000.0
2011-10-19 14:10:00,84.42,84.48,84.18,84.35,69900.0,61.4395,61.4832,61.2649,61.3886,69900.0
2011-10-19 14:20:00,84.36,84.4,84.17,84.25,44400.0,61.3959,61.425,61.2576,61.3158,44400.0
2011-10-19 14:30:00,84.25,84.38,84.23,84.29,68000.0,61.3158,61.4104,61.3013,61.3449,68000.0
2011-10-19 14:40:00,84.28,84.5,84.2,84.42,48400.0,61.3377,61.4978,61.2794,61.4395,48400.0
2011-10-19 14:50:00,84.41,84.43,84.29,84.43,35300.0,61.4323,61.4468,61.3449,61.4468,35300.0
2011-10-19 15:00:00,84.4,84.43,84.21,84.37,71800.0,61.425,61.4468,61.2867,61.4032,71800.0
2011-10-19 15:10:00,84.37,84.4,84.28,84.29,60600.0,61.4032,61.425,61.3377,61.3449,60600.0
2011-10-19 15:20:00,84.31,84.38,84.24,84.34,88200.0,61.3595,61.4104,61.3085,61.3813,88200.0
2011-10-19 15:30:00,84.34,84.42,84.31,84.33,76400.0,61.3813,61.4395,61.3595,61.374,76400.0
2011-10-19 15:40:00,84.33,84.47,84.18,84.46,108500.0,61.374,61.4759,61.2649,61.4687,108500.0
2011-10-19 15:50:00,84.45,84.46,84.27,84.35,234200.0,61.4614,61.4687,61.3304,61.3886,234200.0
2011-10-20 09:30:00,84.24,84.99,84.23,84.94,95500.0,61.3085,61.8544,61.3013,61.818,95500.0
2011-10-20 09:40:00,84.93,84.97,84.71,84.97,66100.0,61.8107,61.8398,61.6506,61.8398,66100.0
2011-10-20 09:50:00,84.97,84.97,84.84,84.91,67000.0,61.8398,61.8398,61.7452,61.7962,67000.0
2011-10-20 10:00:00,84.91,85.23,84.91,85.14,182100.0,61.7962,62.0291,61.7962,61.9636,182100.0
2011-10-20 10:10:00,85.15,85.25,85.06,85.06,58400.0,61.9708,62.0436,61.9053,61.9053,58400.0
2011-10-20 10:20:00,85.1,85.17,84.88,84.98,28900.0,61.9344,61.9854,61.7743,61.8471,28900.0
2011-10-20 10:30:00,84.98,85.23,84.93,85.22,37200.0,61.8471,62.0291,61.8107,62.0218,37200.0
2011-10-20 10:40:00,85.23,85.35,85.17,85.2,43600.0,62.0291,62.1164,61.9854,62.0072,43600.0
2011-10-20 10:50:00,85.2,85.29,85.0,85.01,40500.0,62.0072,62.0727,61.8617,61.8689,40500.0
2011-10-20 11:00:00,84.98,85.02,84.54,84.68,78800.0,61.8471,61.8762,61.5269,61.6288,78800.0
2011-10-20 11:10:00,84.67,84.82,84.52,84.54,27900.0,61.6215,61.7307,61.5123,61.5269,27900.0
2011-10-20 11:20:00,84.53,84.66,84.41,84.55,55900.0,61.5196,61.6142,61.4323,61.5342,55900.0
2011-10-20 11:30:00,84.48,84.54,84.38,84.48,48300.0,61.4832,61.5269,61.4104,61.4832,48300.0
2011-10-20 11:40:00,84.48,84.55,84.39,84.45,57000.0,61.4832,61.5342,61.4177,61.4614,57000.0
2011-10-20 11:50:00,84.46,84.47,84.11,84.22,51700.0,61.4687,61.4759,61.2139,61.294,51700.0
2011-10-20 12:00:00,84.22,84.28,84.05,84.1,34200.0,61.294,61.3377,61.1703,61.2067,34200.0
2011-10-20 12:10:00,84.07,84.18,83.86,83.86,47200.0,61.1848,61.2649,61.032,61.032,47200.0
2011-10-20 12:20:00,83.87,84.11,83.87,84.03,37400.0,61.0393,61.2139,61.0393,61.1557,37400.0
2011-10-20 12:30:00,84.03,84.05,83.95,84.0,38100.0,61.1557,61.1703,61.0975,61.1339,38100.0
2011-10-20 12:40:00,83.99,84.03,83.94,83.97,25700.0,61.1266,61.1557,61.0902,61.112,25700.0
2011-10-20 12:50:00,83.97,84.07,83.78,84.0,80600.0,61.112,61.1848,60.9738,61.1339,80600.0
2011-10-20 13:00:00,84.0,84.08,83.97,84.02,40400.0,61.1339,61.1921,61.112,61.1484,40400.0
2011-10-20 13:10:00,84.02,84.35,84.0,84.34,41600.0,61.1484,61.3886,61.1339,61.3813,41600.0
2011-10-20 13:20:00,84.3,84.56,84.3,84.41,84600.0,61.3522,61.5414,61.3522,61.4323,84600.0
2011-10-20 13:30:00,84.42,84.47,84.22,84.3,81000.0,61.4395,61.4759,61.294,61.3522,81000.0
2011-10-20 13:40:00,84.27,84.42,84.15,84.34,72300.0,61.3304,61.4395,61.243,61.3813,72300.0
2011-10-20 13:50:00,84.34,84.48,84.16,84.17,52900.0,61.3813,61.4832,61.2503,61.2576,52900.0
2011-10-20 14:00:00,84.18,84.28,84.05,84.08,30200.0,61.2649,61.3377,61.1703,61.1921,30200.0
2011-10-20 14:10:00,84.1,84.1,83.91,83.95,36700.0,61.2067,61.2067,61.0684,61.0975,36700.0
2011-10-20 14:20:00,83.95,84.09,83.93,84.07,41000.0,61.0975,61.1994,61.0829,61.1848,41000.0
2011-10-20 14:30:00,84.07,84.45,84.03,84.45,34400.0,61.1848,61.4614,61.1557,61.4614,34400.0
2011-10-20 14:40:00,84.42,84.46,84.25,84.36,49300.0,61.4395,61.4687,61.3158,61.3959,49300.0
2011-10-20 14:50:00,84.36,84.52,84.2,84.23,45100.0,61.3959,61.5123,61.2794,61.3013,45100.0
2011-10-20 15:00:00,84.23,84.27,84.17,84.22,44300.0,61.3013,61.3304,61.2576,61.294,44300.0
2011-10-20 15:10:00,84.23,84.4,84.16,84.4,66600.0,61.3013,61.425,61.2503,61.425,66600.0
2011-10-20 15:20:00,84.4,84.41,84.16,84.22,52200.0,61.425,61.4323,61.2503,61.294,52200.0
2011-10-20 15:30:00,84.2,84.23,84.02,84.02,54600.0,61.2794,61.3013,61.1484,61.1484,54600.0
2011-10-20 15:40:00,84.03,84.38,84.03,84.37,67700.0,61.1557,61.4104,61.1557,61.4032,67700.0
2011-10-20 15:50:00,84.38,84.4,84.23,84.24,93300.0,61.4104,61.425,61.3013,61.3085,93300.0
2011-10-21 09:30:00,84.79,84.97,84.52,84.63,580000.0,61.7088,61.8398,61.5123,61.5924,580000.0
2011-10-21 09:40:00,84.63,84.77,84.32,84.63,96800.0,61.5924,61.6943,61.3668,61.5924,96800.0
2011-10-21 09:50:00,84.63,84.75,84.58,84.64,45100.0,61.5924,61.6797,61.556,61.5997,45100.0
2011-10-21 10:00:00,84.67,84.67,84.39,84.49,67800.0,61.6215,61.6215,61.4177,61.4905,67800.0
2011-10-21 10:10:00,84.5,84.78,84.45,84.76,75000.0,61.4978,61.7016,61.4614,61.687,75000.0
2011-10-21 10:20:00,84.78,84.95,84.78,84.95,48100.0,61.7016,61.8253,61.7016,61.8253,48100.0
2011-10-21 10:30:00,84.95,85.17,84.94,85.05,91400.0,61.8253,61.9854,61.818,61.8981,91400.0
2011-10-21 10:40:00,85.04,85.19,84.99,85.19,30200.0,61.8908,61.9999,61.8544,61.9999,30200.0
2011-10-21 10:50:00,85.18,85.24,85.12,85.21,34200.0,61.9927,62.0363,61.949,62.0145,34200.0
2011-10-21 11:00:00,85.21,85.25,85.03,85.05,58800.0,62.0145,62.0436,61.8835,61.8981,58800.0
2011-10-21 11:10:00,85.03,85.09,84.94,85.03,51300.0,61.8835,61.9272,61.818,61.8835,51300.0
2011-10-21 11:20:00,85.02,85.09,84.98,84.98,31500.0,61.8762,61.9272,61.8471,61.8471,31500.0
2011-10-21 11:30:00,85.0,85.01,84.84,84.85,24300.0,61.8617,61.8689,61.7452,61.7525,24300.0
2011-10-21 11:40:00,84.85,85.06,84.84,85.05,31600.0,61.7525,61.9053,61.7452,61.8981,31600.0
2011-10-21 11:50:00,85.04,85.06,84.91,85.06,21100.0,61.8908,61.9053,61.7962,61.9053,21100.0
2011-10-21 12:00:00,85.04,85.06,85.01,85.04,30800.0,61.8908,61.9053,61.8689,61.8908,30800.0
2011-10-21 12:10:00,85.03,85.19,85.03,85.14,20200.0,61.8835,61.9999,61.8835,61.9636,20200.0
2011-10-21 12:20:00,85.13,85.22,85.1,85.16,17400.0,61.9563,62.0218,61.9344,61.9781,17400.0
2011-10-21 12:30:00,85.17,85.18,85.02,85.07,36700.0,61.9854,61.9927,61.8762,61.9126,36700.0
2011-10-21 12:40:00,85.08,85.23,85.05,85.17,27100.0,61.9199,62.0291,61.8981,61.9854,27100.0
2011-10-21 12:50:00,85.18,85.21,85.17,85.19,19000.0,61.9927,62.0145,61.9854,61.9999,19000.0
2011-10-21 13:00:00,85.19,85.21,85.06,85.11,42300.0,61.9999,62.0145,61.9053,61.9417,42300.0
2011-10-21 13:10:00,85.09,85.09,84.95,84.99,28200.0,61.9272,61.9272,61.8253,61.8544,28200.0
2011-10-21 13:20:00,85.01,85.01,84.82,84.85,41400.0,61.8689,61.8689,61.7307,61.7525,41400.0
2011-10-21 13:30:00,84.86,84.92,84.82,84.84,38000.0,61.7598,61.8034,61.7307,61.7452,38000.0
2011-10-21 13:40:00,84.85,84.86,84.74,84.81,38300.0,61.7525,61.7598,61.6724,61.7234,38300.0
2011-10-21 13:50:00,84.81,84.9,84.75,84.76,20000.0,61.7234,61.7889,61.6797,61.687,20000.0
2011-10-21 14:00:00,84.74,84.96,84.71,84.96,40000.0,61.6724,61.8326,61.6506,61.8326,40000.0
2011-10-21 14:10:00,84.96,85.03,84.91,84.99,39900.0,61.8326,61.8835,61.7962,61.8544,39900.0
2011-10-21 14:20:00,85.0,85.13,84.99,85.09,35100.0,61.8617,61.9563,61.8544,61.9272,35100.0
2011-10-21 14:30:00,85.09,85.12,85.0,85.02,29100.0,61.9272,61.949,61.8617,61.8762,29100.0
2011-10-21 14:40:00,85.01,85.17,85.0,85.15,27200.0,61.8689,61.9854,61.8617,61.9708,27200.0
2011-10-21 14:50:00,85.13,85.14,85.05,85.12,42200.0,61.9563,61.9636,61.8981,61.949,42200.0
2011-10-21 15:00:00,85.09,85.2,85.09,85.18,71400.0,61.9272,62.0072,61.9272,61.9927,71400.0
2011-10-21 15:10:00,85.2,85.29,85.18,85.19,54300.0,62.0072,62.0727,61.9927,61.9999,54300.0
2011-10-21 15:20:00,85.18,85.23,85.13,85.13,114100.0,61.9927,62.0291,61.9563,61.9563,114100.0
2011-10-21 15:30:00,85.15,85.19,84.97,84.98,90700.0,61.9708,61.9999,61.8398,61.8471,90700.0
2011-10-21 15:40:00,84.98,85.13,84.95,85.13,86100.0,61.8471,61.9563,61.8253,61.9563,86100.0
2011-10-21 15:50:00,85.14,85.29,85.08,85.29,356900.0,61.9636,62.0727,61.9199,62.0727,356900.0
2011-10-24 09:30:00,84.84,85.04,84.72,84.81,166500.0,61.7452,61.8908,61.6579,61.7234,166500.0
2011-10-24 09:40:00,84.83,84.98,84.61,84.98,107100.0,61.7379,61.8471,61.5778,61.8471,107100.0
2011-10-24 09:50:00,84.97,84.99,84.81,84.87,39600.0,61.8398,61.8544,61.7234,61.7671,39600.0
2011-10-24 10:00:00,84.86,84.89,84.68,84.68,76800.0,61.7598,61.7816,61.6288,61.6288,76800.0
2011-10-24 10:10:00,84.69,84.8,84.65,84.74,64000.0,61.6361,61.7161,61.6069,61.6724,64000.0
2011-10-24 10:20:00,84.77,84.88,84.68,84.79,54200.0,61.6943,61.7743,61.6288,61.7088,54200.0
2011-10-24 10:30:00,84.78,84.88,84.69,84.84,46600.0,61.7016,61.7743,61.6361,61.7452,46600.0
2011-10-24 10:40:00,84.83,84.92,84.74,84.86,57300.0,61.7379,61.8034,61.6724,61.7598,57300.0
2011-10-24 10:50:00,84.88,84.98,84.83,84.87,39000.0,61.7743,61.8471,61.7379,61.7671,39000.0
2011-10-24 11:00:00,84.89,85.09,84.87,85.0,53200.0,61.7816,61.9272,61.7671,61.8617,53200.0
2011-10-24 11:10:00,84.98,85.04,84.95,84.95,72600.0,61.8471,61.8908,61.8253,61.8253,72600.0
2011-10-24 11:20:00,84.93,84.96,84.79,84.81,39400.0,61.8107,61.8326,61.7088,61.7234,39400.0
2011-10-24 11:30:00,84.8,84.82,84.68,84.76,71700.0,61.7161,61.7307,61.6288,61.687,71700.0
2011-10-24 11:40:00,84.75,84.86,84.72,84.76,69100.0,61.6797,61.7598,61.6579,61.687,69100.0
2011-10-24 11:50:00,84.77,84.96,84.74,84.96,53400.0,61.6943,61.8326,61.6724,61.8326,53400.0
2011-10-24 12:00:00,84.94,85.09,84.94,85.09,57400.0,61.818,61.9272,61.818,61.9272,57400.0
2011-10-24 12:10:00,85.08,85.18,85.02,85.02,30800.0,61.9199,61.9927,61.8762,61.8762,30800.0
2011-10-24 12:20:00,85.03,85.05,84.93,84.98,27100.0,61.8835,61.8981,61.8107,61.8471,27100.0
2011-10-24 12:30:00,84.98,84.99,84.85,84.89,43400.0,61.8471,61.8544,61.7525,61.7816,43400.0
2011-10-24 12:40:00,84.91,84.99,84.88,84.98,30400.0,61.7962,61.8544,61.7743,61.8471,30400.0
2011-10-24 12:50:00,84.95,84.96,84.8,84.8,29600.0,61.8253,61.8326,61.7161,61.7161,29600.0
2011-10-24 13:00:00,84.81,84.82,84.42,84.42,64100.0,61.7234,61.7307,61.4395,61.4395,64100.0
2011-10-24 13:10:00,84.42,84.47,84.28,84.46,75900.0,61.4395,61.4759,61.3377,61.4687,75900.0
2011-10-24 13:20:00,84.49,84.75,84.48,84.72,60100.0,61.4905,61.6797,61.4832,61.6579,60100.0
2011-10-24 13:30:00,84.71,84.72,84.52,84.56,55300.0,61.6506,61.6579,61.5123,61.5414,55300.0
2011-10-24 13:40:00,84.56,84.67,84.51,84.64,61300.0,61.5414,61.6215,61.5051,61.5997,61300.0
2011-10-24 13:50:00,84.63,84.77,84.61,84.75,45000.0,61.5924,61.6943,61.5778,61.6797,45000.0
2011-10-24 14:00:00,84.75,85.04,84.75,85.03,82600.0,61.6797,61.8908,61.6797,61.8835,82600.0
2011-10-24 14:10:00,85.02,85.04,84.98,85.01,81200.0,61.8762,61.8908,61.8471,61.8689,81200.0
2011-10-24 14:20:00,85.01,85.01,84.76,84.76,73400.0,61.8689,61.8689,61.687,61.687,73400.0
2011-10-24 14:30:00,84.76,84.78,84.47,84.47,96000.0,61.687,61.7016,61.4759,61.4759,96000.0
2011-10-24 14:40:00,84.47,84.47,84.29,84.3,79500.0,61.4759,61.4759,61.3449,61.3522,79500.0
2011-10-24 14:50:00,84.29,84.53,84.23,84.45,134200.0,61.3449,61.5196,61.3013,61.4614,134200.0
2011-10-24 15:00:00,84.45,84.5,84.29,84.31,87700.0,61.4614,61.4978,61.3449,61.3595,87700.0
2011-10-24 15:10:00,84.32,84.37,84.2,84.32,87800.0,61.3668,61.4032,61.2794,61.3668,87800.0
2011-10-24 15:20:00,84.32,84.35,84.16,84.24,96600.0,61.3668,61.3886,61.2503,61.3085,96600.0
2011-10-24 15:30:00,84.23,84.25,84.2,84.22,89600.0,61.3013,61.3158,61.2794,61.294,89600.0
2011-10-24 15:40:00,84.22,84.35,84.17,84.18,112900.0,61.294,61.3886,61.2576,61.2649,112900.0
2011-10-24 15:50:00,84.19,84.52,84.17,84.44,173100.0,61.2722,61.5123,61.2576,61.4541,173100.0
2011-10-25 09:30:00,83.46,84.3,83.44,84.2,190500.0,60.7409,61.3522,60.7263,61.2794,190500.0
2011-10-25 09:40:00,84.2,84.31,83.82,84.02,101100.0,61.2794,61.3595,61.0029,61.1484,101100.0
2011-10-25 09:50:00,84.08,84.28,83.83,83.83,75800.0,61.1921,61.3377,61.0102,61.0102,75800.0
2011-10-25 10:00:00,83.94,84.25,83.74,84.14,116300.0,61.0902,61.3158,60.9447,61.2358,116300.0
2011-10-25 10:10:00,84.22,84.4,84.13,84.37,51000.0,61.294,61.425,61.2285,61.4032,51000.0
2011-10-25 10:20:00,84.37,84.49,84.32,84.37,52800.0,61.4032,61.4905,61.3668,61.4032,52800.0
2011-10-25 10:30:00,84.37,84.5,84.37,84.42,49500.0,61.4032,61.4978,61.4032,61.4395,49500.0
2011-10-25 10:40:00,84.41,84.41,84.06,84.17,41600.0,61.4323,61.4323,61.1775,61.2576,41600.0
2011-10-25 10:50:00,84.12,84.17,83.92,84.08,42700.0,61.2212,61.2576,61.0757,61.1921,42700.0
2011-10-25 11:00:00,84.1,84.2,83.76,83.8,54100.0,61.2067,61.2794,60.9592,60.9883,54100.0
2011-10-25 11:10:00,83.78,83.86,83.74,83.77,38400.0,60.9738,61.032,60.9447,60.9665,38400.0
2011-10-25 11:20:00,83.77,83.8,83.65,83.76,35600.0,60.9665,60.9883,60.8792,60.9592,35600.0
2011-10-25 11:30:00,83.74,83.88,83.6,83.64,42200.0,60.9447,61.0465,60.8428,60.8719,42200.0
2011-10-25 11:40:00,83.64,83.68,83.57,83.65,27200.0,60.8719,60.901,60.8209,60.8792,27200.0
2011-10-25 11:50:00,83.66,83.74,83.61,83.63,32300.0,60.8864,60.9447,60.85,60.8646,32300.0
2011-10-25 12:00:00,83.59,83.78,83.53,83.77,31600.0,60.8355,60.9738,60.7918,60.9665,31600.0
2011-10-25 12:10:00,83.78,83.86,83.72,83.74,24300.0,60.9738,61.032,60.9301,60.9447,24300.0
2011-10-25 12:20:00,83.74,83.89,83.73,83.86,27200.0,60.9447,61.0538,60.9374,61.032,27200.0
2011-10-25 12:30:00,83.84,83.86,83.7,83.75,18400.0,61.0174,61.032,60.9155,60.9519,18400.0
2011-10-25 12:40:00,83.75,83.78,83.67,83.68,17700.0,60.9519,60.9738,60.8937,60.901,17700.0
2011-10-25 12:50:00,83.68,83.73,83.66,83.67,29300.0,60.901,60.9374,60.8864,60.8937,29300.0
2011-10-25 13:00:00,83.67,83.82,83.67,83.73,28100.0,60.8937,61.0029,60.8937,60.9374,28100.0
2011-10-25 13:10:00,83.73,83.76,83.63,83.65,15500.0,60.9374,60.9592,60.8646,60.8792,15500.0
2011-10-25 13:20:00,83.68,83.76,83.65,83.71,23300.0,60.901,60.9592,60.8792,60.9228,23300.0
2011-10-25 13:30:00,83.7,83.71,83.61,83.62,27000.0,60.9155,60.9228,60.85,60.8573,27000.0
2011-10-25 13:40:00,83.61,83.64,83.48,83.51,49400.0,60.85,60.8719,60.7554,60.7773,49400.0
2011-10-25 13:50:00,83.51,83.71,83.51,83.63,33400.0,60.7773,60.9228,60.7773,60.8646,33400.0
2011-10-25 14:00:00,83.63,83.65,83.42,83.51,42000.0,60.8646,60.8792,60.7118,60.7773,42000.0
2011-10-25 14:10:00,83.51,83.51,83.39,83.45,34500.0,60.7773,60.7773,60.6899,60.7336,34500.0
2011-10-25 14:20:00,83.45,83.55,83.41,83.47,34800.0,60.7336,60.8064,60.7045,60.7482,34800.0
2011-10-25 14:30:00,83.47,83.5,83.39,83.42,36600.0,60.7482,60.77,60.6899,60.7118,36600.0
2011-10-25 14:40:00,83.42,83.63,83.38,83.53,50200.0,60.7118,60.8646,60.6827,60.7918,50200.0
2011-10-25 14:50:00,83.54,83.69,83.48,83.69,39100.0,60.7991,60.9083,60.7554,60.9083,39100.0
2011-10-25 15:00:00,83.69,83.8,83.65,83.69,40800.0,60.9083,60.9883,60.8792,60.9083,40800.0
2011-10-25 15:10:00,83.69,83.69,83.46,83.48,29200.0,60.9083,60.9083,60.7409,60.7554,29200.0
2011-10-25 15:20:00,83.49,83.53,83.41,83.41,39800.0,60.7627,60.7918,60.7045,60.7045,39800.0
2011-10-25 15:30:00,83.42,83.59,83.38,83.42,59800.0,60.7118,60.8355,60.6827,60.7118,59800.0
2011-10-25 15:40:00,83.44,83.5,83.31,83.33,70900.0,60.7263,60.77,60.6317,60.6463,70900.0
2011-10-25 15:50:00,83.34,83.35,83.05,83.25,214600.0,60.6535,60.6608,60.4425,60.588,214600.0
2011-10-26 09:30:00,83.41,83.67,83.26,83.38,135500.0,60.7045,60.8937,60.5953,60.6827,135500.0
2011-10-26 09:40:00,83.38,83.59,83.35,83.58,54700.0,60.6827,60.8355,60.6608,60.8282,54700.0
2011-10-26 09:50:00,83.58,83.72,83.43,83.45,96900.0,60.8282,60.9301,60.719,60.7336,96900.0
2011-10-26 10:00:00,83.47,83.52,83.11,83.11,56900.0,60.7482,60.7845,60.4862,60.4862,56900.0
2011-10-26 10:10:00,83.16,83.18,82.91,83.12,51900.0,60.5225,60.5371,60.3406,60.4934,51900.0
2011-10-26 10:20:00,83.13,83.23,83.0,83.14,36300.0,60.5007,60.5735,60.4061,60.508,36300.0
2011-10-26 10:30:00,83.14,83.17,82.96,83.04,31800.0,60.508,60.5298,60.377,60.4352,31800.0
2011-10-26 10:40:00,83.04,83.04,82.5,82.5,53000.0,60.4352,60.4352,60.0422,60.0422,53000.0
2011-10-26 10:50:00,82.53,82.53,82.11,82.3,73800.0,60.064,60.064,59.7584,59.8966,73800.0
2011-10-26 11:00:00,82.33,82.45,82.32,82.36,45400.0,59.9185,60.0058,59.9112,59.9403,45400.0
2011-10-26 11:10:00,82.36,82.5,82.35,82.49,33100.0,59.9403,60.0422,59.933,60.0349,33100.0
2011-10-26 11:20:00,82.48,82.52,82.3,82.44,36200.0,60.0276,60.0568,59.8966,59.9985,36200.0
2011-10-26 11:30:00,82.44,82.77,82.43,82.75,44700.0,59.9985,60.2387,59.9913,60.2242,44700.0
2011-10-26 11:40:00,82.75,83.01,82.75,82.76,43800.0,60.2242,60.4134,60.2242,60.2314,43800.0
2011-10-26 11:50:00,82.79,82.82,82.74,82.79,20400.0,60.2533,60.2751,60.2169,60.2533,20400.0
2011-10-26 12:00:00,82.81,82.84,82.72,82.72,14300.0,60.2678,60.2897,60.2023,60.2023,14300.0
2011-10-26 12:10:00,82.75,82.76,82.64,82.76,18700.0,60.2242,60.2314,60.1441,60.2314,18700.0
2011-10-26 12:20:00,82.76,82.82,82.69,82.82,16100.0,60.2314,60.2751,60.1805,60.2751,16100.0
2011-10-26 12:30:00,82.8,82.9,82.78,82.88,20700.0,60.2605,60.3333,60.246,60.3188,20700.0
2011-10-26 12:40:00,82.89,82.9,82.77,82.9,28300.0,60.326,60.3333,60.2387,60.3333,28300.0
2011-10-26 12:50:00,82.9,83.0,82.85,82.97,34400.0,60.3333,60.4061,60.2969,60.3843,34400.0
2011-10-26 13:00:00,82.95,83.01,82.95,82.95,28800.0,60.3697,60.4134,60.3697,60.3697,28800.0
2011-10-26 13:10:00,82.94,83.02,82.9,82.95,29300.0,60.3624,60.4207,60.3333,60.3697,29300.0
2011-10-26 13:20:00,82.96,83.03,82.94,83.02,24500.0,60.377,60.4279,60.3624,60.4207,24500.0
2011-10-26 13:30:00,83.0,83.47,83.0,83.45,69700.0,60.4061,60.7482,60.4061,60.7336,69700.0
2011-10-26 13:40:00,83.45,83.7,83.36,83.7,82700.0,60.7336,60.9155,60.6681,60.9155,82700.0
2011-10-26 13:50:00,83.7,83.85,83.45,83.6,77500.0,60.9155,61.0247,60.7336,60.8428,77500.0
2011-10-26 14:00:00,83.65,83.95,83.61,83.92,65500.0,60.8792,61.0975,60.85,61.0757,65500.0
2011-10-26 14:10:00,83.93,84.0,83.6,83.61,83500.0,61.0829,61.1339,60.8428,60.85,83500.0
2011-10-26 14:20:00,83.63,83.72,83.6,83.64,20800.0,60.8646,60.9301,60.8428,60.8719,20800.0
2011-10-26 14:30:00,83.65,83.96,83.6,83.95,59900.0,60.8792,61.1048,60.8428,61.0975,59900.0
2011-10-26 14:40:00,83.95,84.04,83.77,83.77,75100.0,61.0975,61.163,60.9665,60.9665,75100.0
2011-10-26 14:50:00,83.79,83.8,83.54,83.61,34300.0,60.981,60.9883,60.7991,60.85,34300.0
2011-10-26 15:00:00,83.62,83.8,83.6,83.72,32200.0,60.8573,60.9883,60.8428,60.9301,32200.0
2011-10-26 15:10:00,83.71,83.8,83.63,83.7,34700.0,60.9228,60.9883,60.8646,60.9155,34700.0
2011-10-26 15:20:00,83.7,83.9,83.63,83.88,81400.0,60.9155,61.0611,60.8646,61.0465,81400.0
2011-10-26 15:30:00,83.86,84.12,83.83,83.95,93200.0,61.032,61.2212,61.0102,61.0975,93200.0
2011-10-26 15:40:00,83.95,84.13,83.72,83.72,90600.0,61.0975,61.2285,60.9301,60.9301,90600.0
2011-10-26 15:50:00,83.71,83.83,83.63,83.74,156400.0,60.9228,61.0102,60.8646,60.9447,156400.0
2011-10-27 09:30:00,85.18,85.18,84.12,84.21,279900.0,61.9927,61.9927,61.2212,61.2867,279900.0
2011-10-27 09:40:00,84.25,84.28,84.08,84.2,100400.0,61.3158,61.3377,61.1921,61.2794,100400.0
2011-10-27 09:50:00,84.19,84.29,84.06,84.26,89200.0,61.2722,61.3449,61.1775,61.3231,89200.0
2011-10-27 10:00:00,84.23,84.4,84.18,84.3,112200.0,61.3013,61.425,61.2649,61.3522,112200.0
2011-10-27 10:10:00,84.32,84.79,84.29,84.7,73200.0,61.3668,61.7088,61.3449,61.6433,73200.0
2011-10-27 10:20:00,84.67,84.88,84.64,84.74,73800.0,61.6215,61.7743,61.5997,61.6724,73800.0
2011-10-27 10:30:00,84.74,84.91,84.69,84.82,82300.0,61.6724,61.7962,61.6361,61.7307,82300.0
2011-10-27 10:40:00,84.81,85.22,84.76,85.13,83800.0,61.7234,62.0218,61.687,61.9563,83800.0
2011-10-27 10:50:00,85.14,85.4,85.04,85.35,91400.0,61.9636,62.1528,61.8908,62.1164,91400.0
2011-10-27 11:00:00,85.34,85.5,85.21,85.33,67200.0,62.1091,62.2256,62.0145,62.1018,67200.0
2011-10-27 11:10:00,85.32,85.32,85.15,85.18,64400.0,62.0946,62.0946,61.9708,61.9927,64400.0
2011-10-27 11:20:00,85.18,85.36,85.14,85.36,47000.0,61.9927,62.1237,61.9636,62.1237,47000.0
2011-10-27 11:30:00,85.37,85.5,85.25,85.43,41800.0,62.1309,62.2256,62.0436,62.1746,41800.0
2011-10-27 11:40:00,85.46,85.63,85.41,85.54,102400.0,62.1964,62.3202,62.1601,62.2547,102400.0
2011-10-27 11:50:00,85.54,85.78,85.53,85.72,59100.0,62.2547,62.4293,62.2474,62.3857,59100.0
2011-10-27 12:00:00,85.71,85.95,85.7,85.88,72100.0,62.3784,62.5531,62.3711,62.5021,72100.0
2011-10-27 12:10:00,85.87,86.0,85.83,85.98,46700.0,62.4948,62.5894,62.4657,62.5749,46700.0
2011-10-27 12:20:00,85.96,85.96,85.65,85.68,49300.0,62.5603,62.5603,62.3347,62.3566,49300.0
2011-10-27 12:30:00,85.67,85.79,85.51,85.53,35500.0,62.3493,62.4366,62.2328,62.2474,35500.0
2011-10-27 12:40:00,85.53,85.6,85.49,85.5,46400.0,62.2474,62.2983,62.2183,62.2256,46400.0
2011-10-27 12:50:00,85.5,85.56,85.4,85.51,31000.0,62.2256,62.2692,62.1528,62.2328,31000.0
2011-10-27 13:00:00,85.51,85.59,85.5,85.54,27900.0,62.2328,62.2911,62.2256,62.2547,27900.0
2011-10-27 13:10:00,85.55,85.79,85.55,85.69,47200.0,62.2619,62.4366,62.2619,62.3638,47200.0
2011-10-27 13:20:00,85.69,85.71,85.5,85.67,32500.0,62.3638,62.3784,62.2256,62.3493,32500.0
2011-10-27 13:30:00,85.64,85.78,85.62,85.76,42500.0,62.3274,62.4293,62.3129,62.4148,42500.0
2011-10-27 13:40:00,85.76,85.78,85.69,85.73,31100.0,62.4148,62.4293,62.3638,62.3929,31100.0
2011-10-27 13:50:00,85.75,85.99,85.72,85.97,69800.0,62.4075,62.5822,62.3857,62.5676,69800.0
2011-10-27 14:00:00,85.98,86.14,85.89,86.0,91300.0,62.5749,62.6913,62.5094,62.5894,91300.0
2011-10-27 14:10:00,86.0,86.02,85.59,85.6,72800.0,62.5894,62.604,62.2911,62.2983,72800.0
2011-10-27 14:20:00,85.6,85.6,85.42,85.49,57400.0,62.2983,62.2983,62.1673,62.2183,57400.0
2011-10-27 14:30:00,85.49,85.54,85.31,85.51,66400.0,62.2183,62.2547,62.0873,62.2328,66400.0
2011-10-27 14:40:00,85.5,85.6,85.45,85.45,56800.0,62.2256,62.2983,62.1892,62.1892,56800.0
2011-10-27 14:50:00,85.46,85.47,85.12,85.3,95500.0,62.1964,62.2037,61.949,62.08,95500.0
2011-10-27 15:00:00,85.31,85.52,85.28,85.44,127800.0,62.0873,62.2401,62.0654,62.1819,127800.0
2011-10-27 15:10:00,85.42,85.52,85.31,85.47,116800.0,62.1673,62.2401,62.0873,62.2037,116800.0
2011-10-27 15:20:00,85.48,85.54,85.26,85.31,175800.0,62.211,62.2547,62.0509,62.0873,175800.0
2011-10-27 15:30:00,85.29,85.46,85.23,85.41,128300.0,62.0727,62.1964,62.0291,62.1601,128300.0
2011-10-27 15:40:00,85.41,85.5,85.06,85.22,176100.0,62.1601,62.2256,61.9053,62.0218,176100.0
2011-10-27 15:50:00,85.24,85.27,84.91,85.21,314700.0,62.0363,62.0582,61.7962,62.0145,314700.0
2011-10-28 09:30:00,84.65,85.12,84.51,85.08,106700.0,61.6069,61.949,61.5051,61.9199,106700.0
2011-10-28 09:40:00,85.14,85.18,84.67,84.7,39800.0,61.9636,61.9927,61.6215,61.6433,39800.0
2011-10-28 09:50:00,84.71,84.87,84.58,84.87,50500.0,61.6506,61.7671,61.556,61.7671,50500.0
2011-10-28 10:00:00,84.88,84.94,84.64,84.64,36200.0,61.7743,61.818,61.5997,61.5997,36200.0
2011-10-28 10:10:00,84.62,84.75,84.55,84.72,28500.0,61.5851,61.6797,61.5342,61.6579,28500.0
2011-10-28 10:20:00,84.76,84.88,84.58,84.58,44700.0,61.687,61.7743,61.556,61.556,44700.0
2011-10-28 10:30:00,84.6,84.88,84.53,84.73,32500.0,61.5706,61.7743,61.5196,61.6652,32500.0
2011-10-28 10:40:00,84.74,84.81,84.63,84.65,31300.0,61.6724,61.7234,61.5924,61.6069,31300.0
2011-10-28 10:50:00,84.66,84.84,84.55,84.76,45300.0,61.6142,61.7452,61.5342,61.687,45300.0
2011-10-28 11:00:00,84.77,84.82,84.59,84.63,23500.0,61.6943,61.7307,61.5633,61.5924,23500.0
2011-10-28 11:10:00,84.61,84.77,84.56,84.64,22800.0,61.5778,61.6943,61.5414,61.5997,22800.0
2011-10-28 11:20:00,84.65,84.83,84.65,84.72,23200.0,61.6069,61.7379,61.6069,61.6579,23200.0
2011-10-28 11:30:00,84.72,84.72,84.54,84.58,25900.0,61.6579,61.6579,61.5269,61.556,25900.0
2011-10-28 11:40:00,84.57,84.59,84.36,84.46,53000.0,61.5487,61.5633,61.3959,61.4687,53000.0
2011-10-28 11:50:00,84.45,84.48,84.33,84.38,35200.0,61.4614,61.4832,61.374,61.4104,35200.0
2011-10-28 12:00:00,84.36,84.38,84.26,84.36,39200.0,61.3959,61.4104,61.3231,61.3959,39200.0
2011-10-28 12:10:00,84.37,84.46,84.37,84.42,38700.0,61.4032,61.4687,61.4032,61.4395,38700.0
2011-10-28 12:20:00,84.41,84.45,84.36,84.43,33900.0,61.4323,61.4614,61.3959,61.4468,33900.0
2011-10-28 12:30:00,84.4,84.5,84.35,84.47,35300.0,61.425,61.4978,61.3886,61.4759,35300.0
2011-10-28 12:40:00,84.47,84.65,84.46,84.65,34000.0,61.4759,61.6069,61.4687,61.6069,34000.0
2011-10-28 12:50:00,84.65,84.84,84.64,84.84,52200.0,61.6069,61.7452,61.5997,61.7452,52200.0
2011-10-28 13:00:00,84.83,84.84,84.71,84.76,68600.0,61.7379,61.7452,61.6506,61.687,68600.0
2011-10-28 13:10:00,84.74,84.79,84.63,84.77,24900.0,61.6724,61.7088,61.5924,61.6943,24900.0
2011-10-28 13:20:00,84.76,84.87,84.73,84.73,30700.0,61.687,61.7671,61.6652,61.6652,30700.0
2011-10-28 13:30:00,84.73,84.83,84.67,84.79,19500.0,61.6652,61.7379,61.6215,61.7088,19500.0
2011-10-28 13:40:00,84.8,84.85,84.68,84.82,43700.0,61.7161,61.7525,61.6288,61.7307,43700.0
2011-10-28 13:50:00,84.79,84.81,84.69,84.78,21800.0,61.7088,61.7234,61.6361,61.7016,21800.0
2011-10-28 14:00:00,84.78,84.81,84.68,84.73,20900.0,61.7016,61.7234,61.6288,61.6652,20900.0
2011-10-28 14:10:00,84.72,84.75,84.66,84.71,21700.0,61.6579,61.6797,61.6142,61.6506,21700.0
2011-10-28 14:20:00,84.71,84.75,84.69,84.73,31700.0,61.6506,61.6797,61.6361,61.6652,31700.0
2011-10-28 14:30:00,84.74,84.81,84.73,84.77,38400.0,61.6724,61.7234,61.6652,61.6943,38400.0
2011-10-28 14:40:00,84.77,84.88,84.75,84.81,37000.0,61.6943,61.7743,61.6797,61.7234,37000.0
2011-10-28 14:50:00,84.81,84.88,84.8,84.87,42400.0,61.7234,61.7743,61.7161,61.7671,42400.0
2011-10-28 15:00:00,84.89,84.99,84.87,84.94,38100.0,61.7816,61.8544,61.7671,61.818,38100.0
2011-10-28 15:10:00,84.93,84.94,84.77,84.8,40400.0,61.8107,61.818,61.6943,61.7161,40400.0
2011-10-28 15:20:00,84.8,84.88,84.79,84.86,28800.0,61.7161,61.7743,61.7088,61.7598,28800.0
2011-10-28 15:30:00,84.87,84.99,84.77,84.98,50900.0,61.7671,61.8544,61.6943,61.8471,50900.0
2011-10-28 15:40:00,84.98,85.0,84.92,85.0,72600.0,61.8471,61.8617,61.8034,61.8617,72600.0
2011-10-28 15:50:00,84.98,85.02,84.86,84.93,128600.0,61.8471,61.8762,61.7598,61.8107,128600.0
2011-10-31 09:30:00,84.55,85.04,84.55,85.0,83200.0,61.5342,61.8908,61.5342,61.8617,83200.0
2011-10-31 09:40:00,85.0,85.1,84.82,84.83,43200.0,61.8617,61.9344,61.7307,61.7379,43200.0
2011-10-31 09:50:00,84.82,84.86,84.56,84.86,50800.0,61.7307,61.7598,61.5414,61.7598,50800.0
2011-10-31 10:00:00,84.87,84.89,84.73,84.77,26200.0,61.7671,61.7816,61.6652,61.6943,26200.0
2011-10-31 10:10:00,84.77,85.07,84.76,84.82,44300.0,61.6943,61.9126,61.687,61.7307,44300.0
2011-10-31 10:20:00,84.86,84.95,84.8,84.92,19500.0,61.7598,61.8253,61.7161,61.8034,19500.0
2011-10-31 10:30:00,84.92,85.3,84.91,85.28,76500.0,61.8034,62.08,61.7962,62.0654,76500.0
2011-10-31 10:40:00,85.23,85.29,84.95,84.98,45100.0,62.0291,62.0727,61.8253,61.8471,45100.0
2011-10-31 10:50:00,85.0,85.0,84.82,84.97,28700.0,61.8617,61.8617,61.7307,61.8398,28700.0
2011-10-31 11:00:00,84.97,85.02,84.85,85.0,70100.0,61.8398,61.8762,61.7525,61.8617,70100.0
2011-10-31 11:10:00,85.0,85.03,84.78,84.8,70000.0,61.8617,61.8835,61.7016,61.7161,70000.0
2011-10-31 11:20:00,84.82,84.84,84.58,84.58,45300.0,61.7307,61.7452,61.556,61.556,45300.0
2011-10-31 11:30:00,84.58,84.68,84.53,84.55,57300.0,61.556,61.6288,61.5196,61.5342,57300.0
2011-10-31 11:40:00,84.54,84.81,84.54,84.74,47300.0,61.5269,61.7234,61.5269,61.6724,47300.0
2011-10-31 11:50:00,84.78,84.8,84.7,84.71,34500.0,61.7016,61.7161,61.6433,61.6506,34500.0
2011-10-31 12:00:00,84.7,84.81,84.63,84.63,32600.0,61.6433,61.7234,61.5924,61.5924,32600.0
2011-10-31 12:10:00,84.66,84.78,84.62,84.64,32700.0,61.6142,61.7016,61.5851,61.5997,32700.0
2011-10-31 12:20:00,84.63,84.64,84.5,84.5,38100.0,61.5924,61.5997,61.4978,61.4978,38100.0
2011-10-31 12:30:00,84.5,84.51,84.35,84.43,49800.0,61.4978,61.5051,61.3886,61.4468,49800.0
2011-10-31 12:40:00,84.44,84.62,84.38,84.59,35200.0,61.4541,61.5851,61.4104,61.5633,35200.0
2011-10-31 12:50:00,84.58,84.68,84.55,84.61,20500.0,61.556,61.6288,61.5342,61.5778,20500.0
2011-10-31 13:00:00,84.62,84.69,84.58,84.58,30700.0,61.5851,61.6361,61.556,61.556,30700.0
2011-10-31 13:10:00,84.61,84.69,84.57,84.58,24200.0,61.5778,61.6361,61.5487,61.556,24200.0
2011-10-31 13:20:00,84.57,84.58,84.4,84.48,30700.0,61.5487,61.556,61.425,61.4832,30700.0
2011-10-31 13:30:00,84.49,84.68,84.44,84.61,20900.0,61.4905,61.6288,61.4541,61.5778,20900.0
2011-10-31 13:40:00,84.64,84.73,84.57,84.69,46300.0,61.5997,61.6652,61.5487,61.6361,46300.0
2011-10-31 13:50:00,84.67,84.72,84.55,84.65,32800.0,61.6215,61.6579,61.5342,61.6069,32800.0
2011-10-31 14:00:00,84.66,84.7,84.52,84.52,40600.0,61.6142,61.6433,61.5123,61.5123,40600.0
2011-10-31 14:10:00,84.52,84.56,84.35,84.52,53400.0,61.5123,61.5414,61.3886,61.5123,53400.0
2011-10-31 14:20:00,84.51,84.55,84.35,84.39,33300.0,61.5051,61.5342,61.3886,61.4177,33300.0
2011-10-31 14:30:00,84.41,84.44,84.28,84.38,90200.0,61.4323,61.4541,61.3377,61.4104,90200.0
2011-10-31 14:40:00,84.39,84.52,84.29,84.52,81900.0,61.4177,61.5123,61.3449,61.5123,81900.0
2011-10-31 14:50:00,84.53,84.58,84.43,84.43,47700.0,61.5196,61.556,61.4468,61.4468,47700.0
2011-10-31 15:00:00,84.44,84.44,84.19,84.2,101700.0,61.4541,61.4541,61.2722,61.2794,101700.0
2011-10-31 15:10:00,84.19,84.33,83.98,83.99,92500.0,61.2722,61.374,61.1193,61.1266,92500.0
2011-10-31 15:20:00,83.99,84.01,83.76,83.77,94800.0,61.1266,61.1412,60.9592,60.9665,94800.0
2011-10-31 15:30:00,83.77,83.93,83.73,83.87,115700.0,60.9665,61.0829,60.9374,61.0393,115700.0
2011-10-31 15:40:00,83.91,83.91,83.5,83.61,234800.0,61.0684,61.0684,60.77,60.85,234800.0
2011-10-31 15:50:00,83.58,83.61,83.26,83.26,460800.0,60.8282,60.85,60.5953,60.5953,460800.0
2011-11-01 09:30:00,82.37,82.97,81.99,82.79,145800.0,59.9476,60.3843,59.671,60.2533,145800.0
2011-11-01 09:40:00,82.73,83.27,82.73,82.94,96200.0,60.2096,60.6026,60.2096,60.3624,96200.0
2011-11-01 09:50:00,82.93,83.42,82.93,83.41,54700.0,60.3552,60.7118,60.3552,60.7045,54700.0
2011-11-01 10:00:00,83.39,83.41,82.85,83.26,84900.0,60.6899,60.7045,60.2969,60.5953,84900.0
2011-11-01 10:10:00,83.28,83.45,83.07,83.4,52600.0,60.6099,60.7336,60.457,60.6972,52600.0
2011-11-01 10:20:00,83.39,83.54,83.22,83.44,67600.0,60.6899,60.7991,60.5662,60.7263,67600.0
2011-11-01 10:30:00,83.44,83.6,83.34,83.6,50300.0,60.7263,60.8428,60.6535,60.8428,50300.0
2011-11-01 10:40:00,83.6,83.69,83.48,83.53,39100.0,60.8428,60.9083,60.7554,60.7918,39100.0
2011-11-01 10:50:00,83.53,83.75,83.49,83.61,29400.0,60.7918,60.9519,60.7627,60.85,29400.0
2011-11-01 11:00:00,83.59,83.64,83.48,83.6,61700.0,60.8355,60.8719,60.7554,60.8428,61700.0
2011-11-01 11:10:00,83.62,83.93,83.6,83.89,47400.0,60.8573,61.0829,60.8428,61.0538,47400.0
2011-11-01 11:20:00,83.91,83.95,83.78,83.81,35800.0,61.0684,61.0975,60.9738,60.9956,35800.0
2011-11-01 11:30:00,83.8,83.82,83.47,83.47,36400.0,60.9883,61.0029,60.7482,60.7482,36400.0
2011-11-01 11:40:00,83.47,83.57,83.37,83.5,62300.0,60.7482,60.8209,60.6754,60.77,62300.0
2011-11-01 11:50:00,83.5,83.52,83.33,83.39,111800.0,60.77,60.7845,60.6463,60.6899,111800.0
2011-11-01 12:00:00,83.4,83.56,83.22,83.55,98700.0,60.6972,60.8137,60.5662,60.8064,98700.0
2011-11-01 12:10:00,83.55,83.6,83.39,83.42,36200.0,60.8064,60.8428,60.6899,60.7118,36200.0
2011-11-01 12:20:00,83.41,83.53,83.33,83.5,36300.0,60.7045,60.7918,60.6463,60.77,36300.0
2011-11-01 12:30:00,83.5,83.67,83.42,83.59,28900.0,60.77,60.8937,60.7118,60.8355,28900.0
2011-11-01 12:40:00,83.59,83.62,83.35,83.36,22100.0,60.8355,60.8573,60.6608,60.6681,22100.0
2011-11-01 12:50:00,83.33,83.4,83.22,83.23,30500.0,60.6463,60.6972,60.5662,60.5735,30500.0
2011-11-01 13:00:00,83.21,83.35,83.14,83.18,39700.0,60.5589,60.6608,60.508,60.5371,39700.0
2011-11-01 13:10:00,83.17,83.26,83.08,83.13,37500.0,60.5298,60.5953,60.4643,60.5007,37500.0
2011-11-01 13:20:00,83.13,83.54,82.96,83.48,85800.0,60.5007,60.7991,60.377,60.7554,85800.0
2011-11-01 13:30:00,83.51,83.77,83.48,83.61,72200.0,60.7773,60.9665,60.7554,60.85,72200.0
2011-11-01 13:40:00,83.63,83.88,83.58,83.74,54100.0,60.8646,61.0465,60.8282,60.9447,54100.0
2011-11-01 13:50:00,83.75,83.91,83.63,83.84,48500.0,60.9519,61.0684,60.8646,61.0174,48500.0
2011-11-01 14:00:00,83.84,84.06,83.7,84.04,71300.0,61.0174,61.1775,60.9155,61.163,71300.0
2011-11-01 14:10:00,84.04,84.13,83.98,84.1,67900.0,61.163,61.2285,61.1193,61.2067,67900.0
2011-11-01 14:20:00,84.1,84.24,84.06,84.08,41000.0,61.2067,61.3085,61.1775,61.1921,41000.0
2011-11-01 14:30:00,84.07,84.14,83.99,83.99,55800.0,61.1848,61.2358,61.1266,61.1266,55800.0
2011-11-01 14:40:00,83.98,84.03,83.84,83.87,56900.0,61.1193,61.1557,61.0174,61.0393,56900.0
2011-11-01 14:50:00,83.86,84.01,83.7,83.79,44400.0,61.032,61.1412,60.9155,60.981,44400.0
2011-11-01 15:00:00,83.81,83.87,83.58,83.62,71800.0,60.9956,61.0393,60.8282,60.8573,71800.0
2011-11-01 15:10:00,83.6,83.84,83.59,83.81,58400.0,60.8428,61.0174,60.8355,60.9956,58400.0
2011-11-01 15:20:00,83.82,83.87,83.61,83.76,58000.0,61.0029,61.0393,60.85,60.9592,58000.0
2011-11-01 15:30:00,83.76,83.95,83.74,83.95,85300.0,60.9592,61.0975,60.9447,61.0975,85300.0
2011-11-01 15:40:00,83.93,83.93,83.34,83.53,143900.0,61.0829,61.0829,60.6535,60.7918,143900.0
2011-11-01 15:50:00,83.55,83.58,83.24,83.35,230600.0,60.8064,60.8282,60.5808,60.6608,230600.0
2011-11-02 09:30:00,84.04,84.44,83.74,83.96,99000.0,61.163,61.4541,60.9447,61.1048,99000.0
2011-11-02 09:40:00,83.99,84.0,83.8,83.93,40400.0,61.1266,61.1339,60.9883,61.0829,40400.0
2011-11-02 09:50:00,83.94,83.94,83.72,83.77,54000.0,61.0902,61.0902,60.9301,60.9665,54000.0
2011-11-02 10:00:00,83.77,83.95,83.56,83.94,85100.0,60.9665,61.0975,60.8137,61.0902,85100.0
2011-11-02 10:10:00,83.96,84.02,83.8,84.0,200100.0,61.1048,61.1484,60.9883,61.1339,200100.0
2011-11-02 10:20:00,84.0,84.22,83.96,84.1,65300.0,61.1339,61.294,61.1048,61.2067,65300.0
2011-11-02 10:30:00,84.11,84.18,84.02,84.14,35500.0,61.2139,61.2649,61.1484,61.2358,35500.0
2011-11-02 10:40:00,84.17,84.38,84.14,84.31,37700.0,61.2576,61.4104,61.2358,61.3595,37700.0
2011-11-02 10:50:00,84.31,84.55,84.29,84.52,38300.0,61.3595,61.5342,61.3449,61.5123,38300.0
2011-11-02 11:00:00,84.52,84.58,84.47,84.52,28300.0,61.5123,61.556,61.4759,61.5123,28300.0
2011-11-02 11:10:00,84.53,84.62,84.48,84.6,44900.0,61.5196,61.5851,61.4832,61.5706,44900.0
2011-11-02 11:20:00,84.61,84.62,84.5,84.5,20900.0,61.5778,61.5851,61.4978,61.4978,20900.0
2011-11-02 11:30:00,84.52,84.52,84.38,84.49,44600.0,61.5123,61.5123,61.4104,61.4905,44600.0
2011-11-02 11:40:00,84.5,84.6,84.4,84.53,79400.0,61.4978,61.5706,61.425,61.5196,79400.0
2011-11-02 11:50:00,84.56,84.62,84.49,84.58,64000.0,61.5414,61.5851,61.4905,61.556,64000.0
2011-11-02 12:00:00,84.56,84.56,84.46,84.5,31500.0,61.5414,61.5414,61.4687,61.4978,31500.0
2011-11-02 12:10:00,84.51,84.61,84.5,84.54,126700.0,61.5051,61.5778,61.4978,61.5269,126700.0
2011-11-02 12:20:00,84.56,84.59,84.44,84.54,69000.0,61.5414,61.5633,61.4541,61.5269,69000.0
2011-11-02 12:30:00,84.51,84.67,84.38,84.64,63100.0,61.5051,61.6215,61.4104,61.5997,63100.0
2011-11-02 12:40:00,84.65,84.77,84.36,84.36,30200.0,61.6069,61.6943,61.3959,61.3959,30200.0
2011-11-02 12:50:00,84.37,84.47,84.33,84.33,24200.0,61.4032,61.4759,61.374,61.374,24200.0
2011-11-02 13:00:00,84.38,84.39,84.12,84.16,92700.0,61.4104,61.4177,61.2212,61.2503,92700.0
2011-11-02 13:10:00,84.16,84.24,84.13,84.21,101700.0,61.2503,61.3085,61.2285,61.2867,101700.0
2011-11-02 13:20:00,84.19,84.2,84.07,84.13,29200.0,61.2722,61.2794,61.1848,61.2285,29200.0
2011-11-02 13:30:00,84.14,84.2,84.11,84.15,16900.0,61.2358,61.2794,61.2139,61.243,16900.0
2011-11-02 13:40:00,84.16,84.29,84.14,84.27,34300.0,61.2503,61.3449,61.2358,61.3304,34300.0
2011-11-02 13:50:00,84.27,84.29,84.2,84.28,44000.0,61.3304,61.3449,61.2794,61.3377,44000.0
2011-11-02 14:00:00,84.27,84.37,84.2,84.29,75200.0,61.3304,61.4032,61.2794,61.3449,75200.0
2011-11-02 14:10:00,84.26,84.33,84.2,84.25,46700.0,61.3231,61.374,61.2794,61.3158,46700.0
2011-11-02 14:20:00,84.26,84.32,84.19,84.24,39400.0,61.3231,61.3668,61.2722,61.3085,39400.0
2011-11-02 14:30:00,84.24,84.42,84.18,84.28,35500.0,61.3085,61.4395,61.2649,61.3377,35500.0
2011-11-02 14:40:00,84.26,84.33,84.21,84.3,40600.0,61.3231,61.374,61.2867,61.3522,40600.0
2011-11-02 14:50:00,84.3,84.43,84.29,84.38,36100.0,61.3522,61.4468,61.3449,61.4104,36100.0
2011-11-02 15:00:00,84.39,84.5,84.23,84.42,53200.0,61.4177,61.4978,61.3013,61.4395,53200.0
2011-11-02 15:10:00,84.42,84.53,84.41,84.47,71500.0,61.4395,61.5196,61.4323,61.4759,71500.0
2011-11-02 15:20:00,84.48,84.63,84.47,84.55,60600.0,61.4832,61.5924,61.4759,61.5342,60600.0
2011-11-02 15:30:00,84.56,84.58,84.33,84.37,49100.0,61.5414,61.556,61.374,61.4032,49100.0
2011-11-02 15:40:00,84.38,84.48,84.19,84.32,74300.0,61.4104,61.4832,61.2722,61.3668,74300.0
2011-11-02 15:50:00,84.31,84.49,84.27,84.42,152700.0,61.3595,61.4905,61.3304,61.4395,152700.0
2011-11-03 09:30:00,83.89,84.42,83.41,83.72,215300.0,61.0538,61.4395,60.7045,60.9301,215300.0
2011-11-03 09:40:00,83.72,83.85,83.09,83.16,150600.0,60.9301,61.0247,60.4716,60.5225,150600.0
2011-11-03 09:50:00,83.16,83.41,82.88,83.41,125000.0,60.5225,60.7045,60.3188,60.7045,125000.0
2011-11-03 10:00:00,83.41,83.48,83.08,83.1,104100.0,60.7045,60.7554,60.4643,60.4789,104100.0
2011-11-03 10:10:00,83.1,83.29,82.98,83.28,108800.0,60.4789,60.6172,60.3915,60.6099,108800.0
2011-11-03 10:20:00,83.27,83.58,83.22,83.57,54700.0,60.6026,60.8282,60.5662,60.8209,54700.0
2011-11-03 10:30:00,83.62,83.76,83.4,83.43,78800.0,60.8573,60.9592,60.6972,60.719,78800.0
2011-11-03 10:40:00,83.42,83.81,83.35,83.76,134800.0,60.7118,60.9956,60.6608,60.9592,134800.0
2011-11-03 10:50:00,83.77,83.89,83.63,83.63,70800.0,60.9665,61.0538,60.8646,60.8646,70800.0
2011-11-03 11:00:00,83.65,83.74,83.51,83.6,30100.0,60.8792,60.9447,60.7773,60.8428,30100.0
2011-11-03 11:10:00,83.62,83.88,83.6,83.86,31900.0,60.8573,61.0465,60.8428,61.032,31900.0
2011-11-03 11:20:00,83.89,84.0,83.84,83.88,67300.0,61.0538,61.1339,61.0174,61.0465,67300.0
2011-11-03 11:30:00,83.88,84.0,83.85,83.97,26200.0,61.0465,61.1339,61.0247,61.112,26200.0
2011-11-03 11:40:00,83.95,83.98,83.86,83.92,35800.0,61.0975,61.1193,61.032,61.0757,35800.0
2011-11-03 11:50:00,83.91,83.96,83.8,83.84,35300.0,61.0684,61.1048,60.9883,61.0174,35300.0
2011-11-03 12:00:00,83.85,83.87,83.74,83.78,24800.0,61.0247,61.0393,60.9447,60.9738,24800.0
2011-11-03 12:10:00,83.78,83.81,83.57,83.63,28600.0,60.9738,60.9956,60.8209,60.8646,28600.0
2011-11-03 12:20:00,83.63,83.73,83.6,83.67,23100.0,60.8646,60.9374,60.8428,60.8937,23100.0
2011-11-03 12:30:00,83.67,83.71,83.53,83.53,22600.0,60.8937,60.9228,60.7918,60.7918,22600.0
2011-11-03 12:40:00,83.54,83.75,83.5,83.75,21100.0,60.7991,60.9519,60.77,60.9519,21100.0
2011-11-03 12:50:00,83.73,83.88,83.7,83.82,32700.0,60.9374,61.0465,60.9155,61.0029,32700.0
2011-11-03 13:00:00,83.81,83.97,83.8,83.97,18800.0,60.9956,61.112,60.9883,61.112,18800.0
2011-11-03 13:10:00,83.95,84.11,83.95,84.08,32800.0,61.0975,61.2139,61.0975,61.1921,32800.0
2011-11-03 13:20:00,84.06,84.11,84.02,84.08,13700.0,61.1775,61.2139,61.1484,61.1921,13700.0
2011-11-03 13:30:00,84.09,84.14,84.04,84.07,22900.0,61.1994,61.2358,61.163,61.1848,22900.0
2011-11-03 13:40:00,84.09,84.18,84.04,84.18,38700.0,61.1994,61.2649,61.163,61.2649,38700.0
2011-11-03 13:50:00,84.16,84.36,84.16,84.24,38200.0,61.2503,61.3959,61.2503,61.3085,38200.0
2011-11-03 14:00:00,84.25,84.34,84.2,84.23,24500.0,61.3158,61.3813,61.2794,61.3013,24500.0
2011-11-03 14:10:00,84.25,84.29,84.14,84.16,32400.0,61.3158,61.3449,61.2358,61.2503,32400.0
2011-11-03 14:20:00,84.16,84.23,84.14,84.22,25600.0,61.2503,61.3013,61.2358,61.294,25600.0
2011-11-03 14:30:00,84.22,84.3,84.19,84.27,25400.0,61.294,61.3522,61.2722,61.3304,25400.0
2011-11-03 14:40:00,84.28,84.28,84.07,84.11,32800.0,61.3377,61.3377,61.1848,61.2139,32800.0
2011-11-03 14:50:00,84.13,84.31,84.09,84.3,43500.0,61.2285,61.3595,61.1994,61.3522,43500.0
2011-11-03 15:00:00,84.3,84.46,84.3,84.42,32800.0,61.3522,61.4687,61.3522,61.4395,32800.0
2011-11-03 15:10:00,84.44,84.61,84.42,84.5,65600.0,61.4541,61.5778,61.4395,61.4978,65600.0
2011-11-03 15:20:00,84.51,84.55,84.41,84.52,41900.0,61.5051,61.5342,61.4323,61.5123,41900.0
2011-11-03 15:30:00,84.52,84.6,84.47,84.51,49100.0,61.5123,61.5706,61.4759,61.5051,49100.0
2011-11-03 15:40:00,84.51,84.69,84.46,84.67,114600.0,61.5051,61.6361,61.4687,61.6215,114600.0
2011-11-03 15:50:00,84.67,84.76,84.57,84.7,224400.0,61.6215,61.687,61.5487,61.6433,224400.0
2011-11-04 09:30:00,84.52,84.68,84.09,84.15,115100.0,61.5123,61.6288,61.1994,61.243,115100.0
2011-11-04 09:40:00,84.11,84.17,83.81,84.07,59500.0,61.2139,61.2576,60.9956,61.1848,59500.0
2011-11-04 09:50:00,84.05,84.09,83.8,83.87,61400.0,61.1703,61.1994,60.9883,61.0393,61400.0
2011-11-04 10:00:00,83.87,84.04,83.83,83.88,57700.0,61.0393,61.163,61.0102,61.0465,57700.0
2011-11-04 10:10:00,83.88,84.05,83.87,83.91,75000.0,61.0465,61.1703,61.0393,61.0684,75000.0
2011-11-04 10:20:00,83.88,83.95,83.66,83.76,37600.0,61.0465,61.0975,60.8864,60.9592,37600.0
2011-11-04 10:30:00,83.74,83.76,83.51,83.52,45700.0,60.9447,60.9592,60.7773,60.7845,45700.0
2011-11-04 10:40:00,83.56,83.61,83.52,83.61,34300.0,60.8137,60.85,60.7845,60.85,34300.0
2011-11-04 10:50:00,83.61,83.68,83.5,83.65,40800.0,60.85,60.901,60.77,60.8792,40800.0
2011-11-04 11:00:00,83.65,83.78,83.59,83.68,47500.0,60.8792,60.9738,60.8355,60.901,47500.0
2011-11-04 11:10:00,83.68,83.79,83.52,83.6,53800.0,60.901,60.981,60.7845,60.8428,53800.0
2011-11-04 11:20:00,83.6,83.76,83.51,83.72,37900.0,60.8428,60.9592,60.7773,60.9301,37900.0
2011-11-04 11:30:00,83.72,83.92,83.7,83.89,49600.0,60.9301,61.0757,60.9155,61.0538,49600.0
2011-11-04 11:40:00,83.89,84.0,83.77,83.85,71900.0,61.0538,61.1339,60.9665,61.0247,71900.0
2011-11-04 11:50:00,83.85,83.87,83.73,83.87,35200.0,61.0247,61.0393,60.9374,61.0393,35200.0
2011-11-04 12:00:00,83.87,84.01,83.86,83.91,43900.0,61.0393,61.1412,61.032,61.0684,43900.0
2011-11-04 12:10:00,83.91,84.07,83.87,84.03,31500.0,61.0684,61.1848,61.0393,61.1557,31500.0
2011-11-04 12:20:00,84.02,84.05,83.9,83.93,17900.0,61.1484,61.1703,61.0611,61.0829,17900.0
2011-11-04 12:30:00,83.96,83.96,83.85,83.85,19800.0,61.1048,61.1048,61.0247,61.0247,19800.0
2011-11-04 12:40:00,83.87,83.89,83.75,83.88,19700.0,61.0393,61.0538,60.9519,61.0465,19700.0
2011-11-04 12:50:00,83.87,84.03,83.84,84.01,19900.0,61.0393,61.1557,61.0174,61.1412,19900.0
2011-11-04 13:00:00,84.0,84.02,83.94,83.94,21900.0,61.1339,61.1484,61.0902,61.0902,21900.0
2011-11-04 13:10:00,83.95,84.07,83.92,83.95,54300.0,61.0975,61.1848,61.0757,61.0975,54300.0
2011-11-04 13:20:00,83.92,84.02,83.91,83.95,19000.0,61.0757,61.1484,61.0684,61.0975,19000.0
2011-11-04 13:30:00,83.97,84.0,83.89,83.9,18700.0,61.112,61.1339,61.0538,61.0611,18700.0
2011-11-04 13:40:00,83.92,84.12,83.9,84.03,46700.0,61.0757,61.2212,61.0611,61.1557,46700.0
2011-11-04 13:50:00,84.03,84.12,83.98,84.09,35100.0,61.1557,61.2212,61.1193,61.1994,35100.0
2011-11-04 14:00:00,84.09,84.11,83.92,83.97,31900.0,61.1994,61.2139,61.0757,61.112,31900.0
2011-11-04 14:10:00,83.99,84.01,83.91,83.98,28100.0,61.1266,61.1412,61.0684,61.1193,28100.0
2011-11-04 14:20:00,83.97,84.0,83.93,83.98,33600.0,61.112,61.1339,61.0829,61.1193,33600.0
2011-11-04 14:30:00,83.98,84.0,83.79,83.8,37500.0,61.1193,61.1339,60.981,60.9883,37500.0
2011-11-04 14:40:00,83.81,83.99,83.81,83.93,47300.0,60.9956,61.1266,60.9956,61.0829,47300.0
2011-11-04 14:50:00,83.92,83.93,83.84,83.9,30400.0,61.0757,61.0829,61.0174,61.0611,30400.0
2011-11-04 15:00:00,83.9,83.93,83.7,83.73,42100.0,61.0611,61.0829,60.9155,60.9374,42100.0
2011-11-04 15:10:00,83.73,83.82,83.67,83.69,48600.0,60.9374,61.0029,60.8937,60.9083,48600.0
2011-11-04 15:20:00,83.69,83.7,83.59,83.6,72400.0,60.9083,60.9155,60.8355,60.8428,72400.0
2011-11-04 15:30:00,83.61,83.73,83.59,83.6,88100.0,60.85,60.9374,60.8355,60.8428,88100.0
2011-11-04 15:40:00,83.6,83.76,83.6,83.71,95800.0,60.8428,60.9592,60.8428,60.9228,95800.0
2011-11-04 15:50:00,83.7,83.86,83.54,83.81,171200.0,60.9155,61.032,60.7991,60.9956,171200.0
2011-11-07 09:30:00,83.69,83.81,83.6,83.63,57100.0,60.9083,60.9956,60.8428,60.8646,57100.0
2011-11-07 09:40:00,83.65,83.8,83.58,83.78,50100.0,60.8792,60.9883,60.8282,60.9738,50100.0
2011-11-07 09:50:00,83.76,83.83,83.67,83.71,40500.0,60.9592,61.0102,60.8937,60.9228,40500.0
2011-11-07 10:00:00,83.76,83.82,83.7,83.77,66800.0,60.9592,61.0029,60.9155,60.9665,66800.0
2011-11-07 10:10:00,83.77,83.84,83.65,83.68,126600.0,60.9665,61.0174,60.8792,60.901,126600.0
2011-11-07 10:20:00,83.7,83.72,83.51,83.52,45300.0,60.9155,60.9301,60.7773,60.7845,45300.0
2011-11-07 10:30:00,83.51,83.6,83.37,83.44,38100.0,60.7773,60.8428,60.6754,60.7263,38100.0
2011-11-07 10:40:00,83.45,83.47,83.22,83.29,31600.0,60.7336,60.7482,60.5662,60.6172,31600.0
2011-11-07 10:50:00,83.27,83.41,83.27,83.28,30300.0,60.6026,60.7045,60.6026,60.6099,30300.0
2011-11-07 11:00:00,83.28,83.38,83.24,83.25,45200.0,60.6099,60.6827,60.5808,60.588,45200.0
2011-11-07 11:10:00,83.26,83.48,83.26,83.44,40200.0,60.5953,60.7554,60.5953,60.7263,40200.0
2011-11-07 11:20:00,83.44,83.46,83.27,83.36,34900.0,60.7263,60.7409,60.6026,60.6681,34900.0
2011-11-07 11:30:00,83.39,83.47,83.34,83.47,19000.0,60.6899,60.7482,60.6535,60.7482,19000.0
2011-11-07 11:40:00,83.48,83.56,83.43,83.5,23000.0,60.7554,60.8137,60.719,60.77,23000.0
2011-11-07 11:50:00,83.48,83.55,83.41,83.46,50000.0,60.7554,60.8064,60.7045,60.7409,50000.0
2011-11-07 12:00:00,83.48,83.58,83.48,83.55,27200.0,60.7554,60.8282,60.7554,60.8064,27200.0
2011-11-07 12:10:00,83.56,83.65,83.3,83.35,29100.0,60.8137,60.8792,60.6244,60.6608,29100.0
2011-11-07 12:20:00,83.36,83.42,83.29,83.32,14100.0,60.6681,60.7118,60.6172,60.639,14100.0
2011-11-07 12:30:00,83.32,83.38,83.21,83.38,30000.0,60.639,60.6827,60.5589,60.6827,30000.0
2011-11-07 12:40:00,83.39,83.47,83.36,83.36,16100.0,60.6899,60.7482,60.6681,60.6681,16100.0
2011-11-07 12:50:00,83.36,83.53,83.36,83.47,20100.0,60.6681,60.7918,60.6681,60.7482,20100.0
2011-11-07 13:00:00,83.48,83.59,83.46,83.5,11800.0,60.7554,60.8355,60.7409,60.77,11800.0
2011-11-07 13:10:00,83.5,83.58,83.5,83.55,16700.0,60.77,60.8282,60.77,60.8064,16700.0
2011-11-07 13:20:00,83.54,83.65,83.52,83.65,9700.0,60.7991,60.8792,60.7845,60.8792,9700.0
2011-11-07 13:30:00,83.66,83.69,83.63,83.64,23200.0,60.8864,60.9083,60.8646,60.8719,23200.0
2011-11-07 13:40:00,83.66,83.73,83.66,83.69,8800.0,60.8864,60.9374,60.8864,60.9083,8800.0
2011-11-07 13:50:00,83.7,83.96,83.66,83.85,40100.0,60.9155,61.1048,60.8864,61.0247,40100.0
2011-11-07 14:00:00,83.86,84.08,83.79,84.06,38400.0,61.032,61.1921,60.981,61.1775,38400.0
2011-11-07 14:10:00,84.07,84.17,83.94,83.95,44200.0,61.1848,61.2576,61.0902,61.0975,44200.0
2011-11-07 14:20:00,83.96,84.06,83.96,83.98,52100.0,61.1048,61.1775,61.1048,61.1193,52100.0
2011-11-07 14:30:00,83.97,84.03,83.94,83.99,41100.0,61.112,61.1557,61.0902,61.1266,41100.0
2011-11-07 14:40:00,83.95,84.04,83.9,83.97,47100.0,61.0975,61.163,61.0611,61.112,47100.0
2011-11-07 14:50:00,83.98,84.18,83.97,84.07,83300.0,61.1193,61.2649,61.112,61.1848,83300.0
2011-11-07 15:00:00,84.09,84.09,83.97,84.0,54000.0,61.1994,61.1994,61.112,61.1339,54000.0
2011-11-07 15:10:00,84.0,84.12,84.0,84.0,55000.0,61.1339,61.2212,61.1339,61.1339,55000.0
2011-11-07 15:20:00,84.0,84.06,83.96,83.96,59100.0,61.1339,61.1775,61.1048,61.1048,59100.0
2011-11-07 15:30:00,83.96,84.23,83.94,84.22,50400.0,61.1048,61.3013,61.0902,61.294,50400.0
2011-11-07 15:40:00,84.2,84.23,84.06,84.12,98300.0,61.2794,61.3013,61.1775,61.2212,98300.0
2011-11-07 15:50:00,84.1,84.29,84.05,84.17,309200.0,61.2067,61.3449,61.1703,61.2576,309200.0
2011-11-08 09:30:00,84.13,84.3,83.96,84.0,62900.0,61.4014,61.5254,61.2773,61.3065,62900.0
2011-11-08 09:40:00,84.0,84.14,83.96,84.1,80100.0,61.3065,61.4087,61.2773,61.3795,80100.0
2011-11-08 09:50:00,84.1,84.19,84.0,84.14,63200.0,61.3795,61.4452,61.3065,61.4087,63200.0
2011-11-08 10:00:00,84.15,84.19,83.93,84.1,29800.0,61.416,61.4452,61.2554,61.3795,29800.0
2011-11-08 10:10:00,84.05,84.11,83.93,83.97,31700.0,61.343,61.3868,61.2554,61.2846,31700.0
2011-11-08 10:20:00,83.97,83.99,83.68,83.8,18400.0,61.2846,61.2992,61.0729,61.1605,18400.0
2011-11-08 10:30:00,83.77,83.77,83.6,83.75,23700.0,61.1386,61.1386,61.0146,61.124,23700.0
2011-11-08 10:40:00,83.78,83.9,83.71,83.89,13600.0,61.1459,61.2335,61.0948,61.2262,13600.0
2011-11-08 10:50:00,83.9,83.95,83.72,83.8,22400.0,61.2335,61.27,61.1021,61.1605,22400.0
2011-11-08 11:00:00,83.81,84.02,83.66,83.68,24800.0,61.1678,61.3211,61.0583,61.0729,24800.0
2011-11-08 11:10:00,83.66,83.69,83.47,83.53,25400.0,61.0583,61.0802,60.9197,60.9635,25400.0
2011-11-08 11:20:00,83.49,83.51,83.4,83.45,15700.0,60.9343,60.9489,60.8686,60.9051,15700.0
2011-11-08 11:30:00,83.45,83.5,83.35,83.36,16000.0,60.9051,60.9416,60.8321,60.8394,16000.0
2011-11-08 11:40:00,83.36,83.69,83.34,83.64,43300.0,60.8394,61.0802,60.8248,61.0438,43300.0
2011-11-08 11:50:00,83.65,83.72,83.63,83.67,32500.0,61.0511,61.1021,61.0365,61.0656,32500.0
2011-11-08 12:00:00,83.67,83.73,83.59,83.72,25200.0,61.0656,61.1094,61.0073,61.1021,25200.0
2011-11-08 12:10:00,83.7,83.75,83.65,83.7,33100.0,61.0875,61.124,61.0511,61.0875,33100.0
2011-11-08 12:20:00,83.72,83.79,83.71,83.77,28100.0,61.1021,61.1532,61.0948,61.1386,28100.0
2011-11-08 12:30:00,83.77,83.9,83.74,83.81,39100.0,61.1386,61.2335,61.1167,61.1678,39100.0
2011-11-08 12:40:00,83.83,83.93,83.69,83.76,49500.0,61.1824,61.2554,61.0802,61.1313,49500.0
2011-11-08 12:50:00,83.75,83.75,83.62,83.7,18300.0,61.124,61.124,61.0292,61.0875,18300.0
2011-11-08 13:00:00,83.72,83.8,83.68,83.72,13300.0,61.1021,61.1605,61.0729,61.1021,13300.0
2011-11-08 13:10:00,83.72,83.81,83.69,83.72,26000.0,61.1021,61.1678,61.0802,61.1021,26000.0
2011-11-08 13:20:00,83.73,84.03,83.72,83.96,29500.0,61.1094,61.3284,61.1021,61.2773,29500.0
2011-11-08 13:30:00,83.93,84.12,83.93,84.12,29700.0,61.2554,61.3941,61.2554,61.3941,29700.0
2011-11-08 13:40:00,84.11,84.5,84.09,84.36,72700.0,61.3868,61.6714,61.3722,61.5692,72700.0
2011-11-08 13:50:00,84.36,84.52,84.28,84.49,83600.0,61.5692,61.686,61.5108,61.6641,83600.0
2011-11-08 14:00:00,84.51,84.52,84.34,84.46,79800.0,61.6787,61.686,61.5546,61.6422,79800.0
2011-11-08 14:10:00,84.46,84.62,84.44,84.55,69300.0,61.6422,61.759,61.6276,61.7079,69300.0
2011-11-08 14:20:00,84.54,84.77,84.54,84.77,64200.0,61.7006,61.8685,61.7006,61.8685,64200.0
2011-11-08 14:30:00,84.78,84.97,84.77,84.89,109400.0,61.8758,62.0144,61.8685,61.9561,109400.0
2011-11-08 14:40:00,84.88,84.89,84.64,84.72,69400.0,61.9488,61.9561,61.7736,61.832,69400.0
2011-11-08 14:50:00,84.7,84.73,84.61,84.7,34700.0,61.8174,61.8393,61.7517,61.8174,34700.0
2011-11-08 15:00:00,84.69,84.74,84.62,84.67,56300.0,61.8101,61.8466,61.759,61.7955,56300.0
2011-11-08 15:10:00,84.68,84.95,84.65,84.82,91700.0,61.8028,61.9998,61.7809,61.905,91700.0
2011-11-08 15:20:00,84.82,84.87,84.78,84.85,44800.0,61.905,61.9415,61.8758,61.9269,44800.0
2011-11-08 15:30:00,84.86,85.01,84.86,84.9,123700.0,61.9342,62.0436,61.9342,61.9633,123700.0
2011-11-08 15:40:00,84.89,85.03,84.85,85.0,103000.0,61.9561,62.0582,61.9269,62.0363,103000.0
2011-11-08 15:50:00,85.0,85.01,84.95,85.0,431300.0,62.0363,62.0436,61.9998,62.0363,431300.0
2011-11-09 09:30:00,83.57,83.98,83.49,83.85,168700.0,60.9927,61.2919,60.9343,61.197,168700.0
2011-11-09 09:40:00,83.85,84.04,83.36,83.5,104400.0,61.197,61.3357,60.8394,60.9416,104400.0
2011-11-09 09:50:00,83.49,83.5,83.06,83.09,91400.0,60.9343,60.9416,60.6204,60.6423,91400.0
2011-11-09 10:00:00,83.07,83.49,83.07,83.46,85100.0,60.6277,60.9343,60.6277,60.9124,85100.0
2011-11-09 10:10:00,83.45,83.5,83.32,83.38,78400.0,60.9051,60.9416,60.8102,60.854,78400.0
2011-11-09 10:20:00,83.37,83.4,83.01,83.16,68100.0,60.8467,60.8686,60.584,60.6934,68100.0
2011-11-09 10:30:00,83.17,83.29,83.02,83.21,83700.0,60.7007,60.7883,60.5913,60.7299,83700.0
2011-11-09 10:40:00,83.19,83.42,83.09,83.36,49400.0,60.7153,60.8832,60.6423,60.8394,49400.0
2011-11-09 10:50:00,83.37,83.51,83.35,83.48,63400.0,60.8467,60.9489,60.8321,60.927,63400.0
2011-11-09 11:00:00,83.48,83.75,83.47,83.68,71300.0,60.927,61.124,60.9197,61.0729,71300.0
2011-11-09 11:10:00,83.66,83.7,83.45,83.6,33100.0,61.0583,61.0875,60.9051,61.0146,33100.0
2011-11-09 11:20:00,83.6,83.65,83.48,83.62,48200.0,61.0146,61.0511,60.927,61.0292,48200.0
2011-11-09 11:30:00,83.65,83.65,83.47,83.47,29400.0,61.0511,61.0511,60.9197,60.9197,29400.0
2011-11-09 11:40:00,83.47,83.53,83.41,83.49,28300.0,60.9197,60.9635,60.8759,60.9343,28300.0
2011-11-09 11:50:00,83.5,83.75,83.47,83.58,32600.0,60.9416,61.124,60.9197,61.0,32600.0
2011-11-09 12:00:00,83.59,83.64,83.44,83.48,22500.0,61.0073,61.0438,60.8978,60.927,22500.0
2011-11-09 12:10:00,83.46,83.55,83.41,83.47,12900.0,60.9124,60.9781,60.8759,60.9197,12900.0
2011-11-09 12:20:00,83.46,83.56,83.41,83.49,35100.0,60.9124,60.9854,60.8759,60.9343,35100.0
2011-11-09 12:30:00,83.5,83.65,83.49,83.65,34900.0,60.9416,61.0511,60.9343,61.0511,34900.0
2011-11-09 12:40:00,83.61,83.75,83.53,83.66,55700.0,61.0219,61.124,60.9635,61.0583,55700.0
2011-11-09 12:50:00,83.65,83.87,83.63,83.8,62800.0,61.0511,61.2116,61.0365,61.1605,62800.0
2011-11-09 13:00:00,83.8,83.91,83.7,83.78,35200.0,61.1605,61.2408,61.0875,61.1459,35200.0
2011-11-09 13:10:00,83.81,83.81,83.49,83.51,12900.0,61.1678,61.1678,60.9343,60.9489,12900.0
2011-11-09 13:20:00,83.52,83.54,83.46,83.48,19100.0,60.9562,60.9708,60.9124,60.927,19100.0
2011-11-09 13:30:00,83.49,83.5,83.4,83.41,24000.0,60.9343,60.9416,60.8686,60.8759,24000.0
2011-11-09 13:40:00,83.4,83.42,83.33,83.33,23400.0,60.8686,60.8832,60.8175,60.8175,23400.0
2011-11-09 13:50:00,83.34,83.43,83.2,83.39,92700.0,60.8248,60.8905,60.7226,60.8613,92700.0
2011-11-09 14:00:00,83.4,83.4,82.96,82.98,102400.0,60.8686,60.8686,60.5475,60.5621,102400.0
2011-11-09 14:10:00,82.98,83.1,82.86,83.07,81000.0,60.5621,60.6496,60.4745,60.6277,81000.0
2011-11-09 14:20:00,83.06,83.14,82.77,82.92,97600.0,60.6204,60.6788,60.4088,60.5183,97600.0
2011-11-09 14:30:00,82.92,83.25,82.91,83.13,81200.0,60.5183,60.7591,60.511,60.6715,81200.0
2011-11-09 14:40:00,83.12,83.36,83.06,83.35,77300.0,60.6642,60.8394,60.6204,60.8321,77300.0
2011-11-09 14:50:00,83.34,83.44,83.29,83.32,71900.0,60.8248,60.8978,60.7883,60.8102,71900.0
2011-11-09 15:00:00,83.34,83.54,83.26,83.52,52500.0,60.8248,60.9708,60.7664,60.9562,52500.0
2011-11-09 15:10:00,83.52,83.55,83.4,83.54,46100.0,60.9562,60.9781,60.8686,60.9708,46100.0
2011-11-09 15:20:00,83.55,83.75,83.53,83.66,76200.0,60.9781,61.124,60.9635,61.0583,76200.0
2011-11-09 15:30:00,83.66,83.66,83.39,83.39,51800.0,61.0583,61.0583,60.8613,60.8613,51800.0
2011-11-09 15:40:00,83.37,83.51,83.22,83.31,112100.0,60.8467,60.9489,60.7372,60.8029,112100.0
2011-11-09 15:50:00,83.3,83.64,83.23,83.42,253600.0,60.7956,61.0438,60.7445,60.8832,253600.0
2011-11-10 09:30:00,84.12,84.12,83.72,83.85,68300.0,61.3941,61.3941,61.1021,61.197,68300.0
2011-11-10 09:40:00,83.85,84.02,83.7,83.76,63500.0,61.197,61.3211,61.0875,61.1313,63500.0
2011-11-10 09:50:00,83.77,83.83,83.59,83.66,80500.0,61.1386,61.1824,61.0073,61.0583,80500.0
2011-11-10 10:00:00,83.65,83.75,83.52,83.65,71400.0,61.0511,61.124,60.9562,61.0511,71400.0
2011-11-10 10:10:00,83.65,83.72,83.39,83.48,32100.0,61.0511,61.1021,60.8613,60.927,32100.0
2011-11-10 10:20:00,83.48,83.53,83.37,83.41,31100.0,60.927,60.9635,60.8467,60.8759,31100.0
2011-11-10 10:30:00,83.36,83.36,82.93,83.0,64900.0,60.8394,60.8394,60.5256,60.5767,64900.0
2011-11-10 10:40:00,83.01,83.08,82.64,82.64,45600.0,60.584,60.635,60.3139,60.3139,45600.0
2011-11-10 10:50:00,82.65,82.96,82.5,82.96,141400.0,60.3212,60.5475,60.2117,60.5475,141400.0
2011-11-10 11:00:00,82.97,83.42,82.96,83.4,84500.0,60.5548,60.8832,60.5475,60.8686,84500.0
2011-11-10 11:10:00,83.38,83.45,83.05,83.09,36800.0,60.854,60.9051,60.6131,60.6423,36800.0
2011-11-10 11:20:00,83.13,83.26,83.1,83.11,21000.0,60.6715,60.7664,60.6496,60.6569,21000.0
2011-11-10 11:30:00,83.12,83.38,83.08,83.18,72500.0,60.6642,60.854,60.635,60.708,72500.0
2011-11-10 11:40:00,83.2,83.42,83.14,83.37,43200.0,60.7226,60.8832,60.6788,60.8467,43200.0
2011-11-10 11:50:00,83.36,83.47,83.26,83.28,23300.0,60.8394,60.9197,60.7664,60.781,23300.0
2011-11-10 12:00:00,83.28,83.43,83.19,83.43,34900.0,60.781,60.8905,60.7153,60.8905,34900.0
2011-11-10 12:10:00,83.44,83.5,83.28,83.33,21000.0,60.8978,60.9416,60.781,60.8175,21000.0
2011-11-10 12:20:00,83.34,83.36,83.13,83.13,36100.0,60.8248,60.8394,60.6715,60.6715,36100.0
2011-11-10 12:30:00,83.13,83.13,82.92,82.99,30700.0,60.6715,60.6715,60.5183,60.5694,30700.0
2011-11-10 12:40:00,82.97,83.05,82.93,83.02,47300.0,60.5548,60.6131,60.5256,60.5913,47300.0
2011-11-10 12:50:00,83.02,83.08,83.01,83.04,22800.0,60.5913,60.635,60.584,60.6058,22800.0
2011-11-10 13:00:00,83.03,83.14,83.0,83.1,25300.0,60.5985,60.6788,60.5767,60.6496,25300.0
2011-11-10 13:10:00,83.11,83.42,83.11,83.41,160400.0,60.6569,60.8832,60.6569,60.8759,160400.0
2011-11-10 13:20:00,83.41,83.5,83.25,83.27,21200.0,60.8759,60.9416,60.7591,60.7737,21200.0
2011-11-10 13:30:00,83.27,83.27,83.19,83.21,36900.0,60.7737,60.7737,60.7153,60.7299,36900.0
2011-11-10 13:40:00,83.2,83.24,83.04,83.04,29500.0,60.7226,60.7518,60.6058,60.6058,29500.0
2011-11-10 13:50:00,83.04,83.07,82.96,83.0,33200.0,60.6058,60.6277,60.5475,60.5767,33200.0
2011-11-10 14:00:00,82.98,83.02,82.82,82.89,41200.0,60.5621,60.5913,60.4453,60.4964,41200.0
2011-11-10 14:10:00,82.89,83.02,82.81,82.95,26200.0,60.4964,60.5913,60.438,60.5402,26200.0
2011-11-10 14:20:00,82.94,83.01,82.8,82.82,47800.0,60.5329,60.584,60.4307,60.4453,47800.0
2011-11-10 14:30:00,82.82,82.86,82.77,82.86,31600.0,60.4453,60.4745,60.4088,60.4745,31600.0
2011-11-10 14:40:00,82.87,82.96,82.84,82.85,57800.0,60.4818,60.5475,60.4599,60.4672,57800.0
2011-11-10 14:50:00,82.86,82.92,82.64,82.64,41100.0,60.4745,60.5183,60.3139,60.3139,41100.0
2011-11-10 15:00:00,82.64,82.66,82.51,82.51,104700.0,60.3139,60.3285,60.219,60.219,104700.0
2011-11-10 15:10:00,82.51,82.74,82.45,82.62,91500.0,60.219,60.3869,60.1752,60.2993,91500.0
2011-11-10 15:20:00,82.62,82.92,82.55,82.83,60100.0,60.2993,60.5183,60.2482,60.4526,60100.0
2011-11-10 15:30:00,82.84,82.87,82.66,82.77,72300.0,60.4599,60.4818,60.3285,60.4088,72300.0
2011-11-10 15:40:00,82.76,82.79,82.64,82.65,86100.0,60.4015,60.4234,60.3139,60.3212,86100.0
2011-11-10 15:50:00,82.65,82.88,82.64,82.72,176100.0,60.3212,60.4891,60.3139,60.3723,176100.0
2011-11-11 09:30:00,83.24,83.45,82.83,83.02,102400.0,60.7518,60.9051,60.4526,60.5913,102400.0
2011-11-11 09:40:00,83.14,83.33,83.03,83.28,53500.0,60.6788,60.8175,60.5985,60.781,53500.0
2011-11-11 09:50:00,83.26,83.42,83.2,83.38,85400.0,60.7664,60.8832,60.7226,60.854,85400.0
2011-11-11 10:00:00,83.39,83.56,83.33,83.41,65900.0,60.8613,60.9854,60.8175,60.8759,65900.0
2011-11-11 10:10:00,83.38,83.44,83.29,83.33,32800.0,60.854,60.8978,60.7883,60.8175,32800.0
2011-11-11 10:20:00,83.32,83.42,83.29,83.41,17600.0,60.8102,60.8832,60.7883,60.8759,17600.0
2011-11-11 10:30:00,83.42,83.57,83.38,83.42,47000.0,60.8832,60.9927,60.854,60.8832,47000.0
2011-11-11 10:40:00,83.4,83.71,83.4,83.67,79900.0,60.8686,61.0948,60.8686,61.0656,79900.0
2011-11-11 10:50:00,83.67,83.67,83.44,83.46,113200.0,61.0656,61.0656,60.8978,60.9124,113200.0
2011-11-11 11:00:00,83.46,83.6,83.45,83.59,40000.0,60.9124,61.0146,60.9051,61.0073,40000.0
2011-11-11 11:10:00,83.59,83.63,83.53,83.57,48500.0,61.0073,61.0365,60.9635,60.9927,48500.0
2011-11-11 11:20:00,83.58,83.63,83.38,83.43,43700.0,61.0,61.0365,60.854,60.8905,43700.0
2011-11-11 11:30:00,83.42,83.44,83.27,83.31,44000.0,60.8832,60.8978,60.7737,60.8029,44000.0
2011-11-11 11:40:00,83.32,83.4,83.19,83.2,96800.0,60.8102,60.8686,60.7153,60.7226,96800.0
2011-11-11 11:50:00,83.19,83.21,83.12,83.18,34300.0,60.7153,60.7299,60.6642,60.708,34300.0
2011-11-11 12:00:00,83.18,83.24,83.18,83.19,44300.0,60.708,60.7518,60.708,60.7153,44300.0
2011-11-11 12:10:00,83.18,83.23,83.16,83.2,25900.0,60.708,60.7445,60.6934,60.7226,25900.0
2011-11-11 12:20:00,83.22,83.22,82.99,83.0,50000.0,60.7372,60.7372,60.5694,60.5767,50000.0
2011-11-11 12:30:00,83.0,83.01,82.95,82.98,34500.0,60.5767,60.584,60.5402,60.5621,34500.0
2011-11-11 12:40:00,82.99,83.03,82.97,82.99,37900.0,60.5694,60.5985,60.5548,60.5694,37900.0
2011-11-11 12:50:00,82.98,83.02,82.97,83.01,18900.0,60.5621,60.5913,60.5548,60.584,18900.0
2011-11-11 13:00:00,83.01,83.14,82.98,83.13,58400.0,60.584,60.6788,60.5621,60.6715,58400.0
2011-11-11 13:10:00,83.14,83.23,83.03,83.11,49000.0,60.6788,60.7445,60.5985,60.6569,49000.0
2011-11-11 13:20:00,83.12,83.22,83.12,83.2,29700.0,60.6642,60.7372,60.6642,60.7226,29700.0
2011-11-11 13:30:00,83.22,83.23,83.14,83.15,31400.0,60.7372,60.7445,60.6788,60.6861,31400.0
2011-11-11 13:40:00,83.15,83.19,83.09,83.12,52100.0,60.6861,60.7153,60.6423,60.6642,52100.0
2011-11-11 13:50:00,83.13,83.13,82.97,83.0,37800.0,60.6715,60.6715,60.5548,60.5767,37800.0
2011-11-11 14:00:00,83.0,83.01,82.95,82.96,23600.0,60.5767,60.584,60.5402,60.5475,23600.0
2011-11-11 14:10:00,82.97,83.02,82.95,82.96,24900.0,60.5548,60.5913,60.5402,60.5475,24900.0
2011-11-11 14:20:00,82.99,83.0,82.91,82.95,32700.0,60.5694,60.5767,60.511,60.5402,32700.0
2011-11-11 14:30:00,82.97,83.03,82.94,82.97,35700.0,60.5548,60.5985,60.5329,60.5548,35700.0
2011-11-11 14:40:00,82.97,83.01,82.93,82.96,31700.0,60.5548,60.584,60.5256,60.5475,31700.0
2011-11-11 14:50:00,82.95,83.0,82.85,82.88,42500.0,60.5402,60.5767,60.4672,60.4891,42500.0
2011-11-11 15:00:00,82.87,82.88,82.8,82.82,61700.0,60.4818,60.4891,60.4307,60.4453,61700.0
2011-11-11 15:10:00,82.82,82.92,82.68,82.87,79400.0,60.4453,60.5183,60.3431,60.4818,79400.0
2011-11-11 15:20:00,82.86,82.88,82.73,82.76,107800.0,60.4745,60.4891,60.3796,60.4015,107800.0
2011-11-11 15:30:00,82.77,82.82,82.69,82.82,86300.0,60.4088,60.4453,60.3504,60.4453,86300.0
2011-11-11 15:40:00,82.82,83.0,82.79,82.99,153200.0,60.4453,60.5767,60.4234,60.5694,153200.0
2011-11-11 15:50:00,82.99,83.09,82.99,83.01,174800.0,60.5694,60.6423,60.5694,60.584,174800.0
2011-11-14 09:30:00,82.74,83.45,82.72,83.27,66300.0,60.3869,60.9051,60.3723,60.7737,66300.0
2011-11-14 09:40:00,83.28,83.29,83.14,83.17,56200.0,60.781,60.7883,60.6788,60.7007,56200.0
2011-11-14 09:50:00,83.15,83.25,83.0,83.2,55100.0,60.6861,60.7591,60.5767,60.7226,55100.0
2011-11-14 10:00:00,83.19,83.19,83.0,83.09,85200.0,60.7153,60.7153,60.5767,60.6423,85200.0
2011-11-14 10:10:00,83.09,83.35,83.08,83.25,55500.0,60.6423,60.8321,60.635,60.7591,55500.0
2011-11-14 10:20:00,83.28,83.32,83.23,83.32,22400.0,60.781,60.8102,60.7445,60.8102,22400.0
2011-11-14 10:30:00,83.33,83.34,83.15,83.21,20200.0,60.8175,60.8248,60.6861,60.7299,20200.0
2011-11-14 10:40:00,83.22,83.3,83.18,83.29,18800.0,60.7372,60.7956,60.708,60.7883,18800.0
2011-11-14 10:50:00,83.27,83.45,83.27,83.38,51200.0,60.7737,60.9051,60.7737,60.854,51200.0
2011-11-14 11:00:00,83.4,83.47,83.35,83.44,52100.0,60.8686,60.9197,60.8321,60.8978,52100.0
2011-11-14 11:10:00,83.45,83.53,83.36,83.4,51000.0,60.9051,60.9635,60.8394,60.8686,51000.0
2011-11-14 11:20:00,83.41,83.54,83.39,83.54,42800.0,60.8759,60.9708,60.8613,60.9708,42800.0
2011-11-14 11:30:00,83.53,83.99,83.53,83.87,65900.0,60.9635,61.2992,60.9635,61.2116,65900.0
2011-11-14 11:40:00,83.88,83.91,83.57,83.61,26800.0,61.2189,61.2408,60.9927,61.0219,26800.0
2011-11-14 11:50:00,83.61,83.68,83.41,83.43,24700.0,61.0219,61.0729,60.8759,60.8905,24700.0
2011-11-14 12:00:00,83.42,83.55,83.35,83.54,18500.0,60.8832,60.9781,60.8321,60.9708,18500.0
2011-11-14 12:10:00,83.53,83.57,83.43,83.44,17200.0,60.9635,60.9927,60.8905,60.8978,17200.0
2011-11-14 12:20:00,83.44,83.47,83.21,83.27,21200.0,60.8978,60.9197,60.7299,60.7737,21200.0
2011-11-14 12:30:00,83.26,83.26,83.15,83.2,14400.0,60.7664,60.7664,60.6861,60.7226,14400.0
2011-11-14 12:40:00,83.2,83.26,83.2,83.26,8400.0,60.7226,60.7664,60.7226,60.7664,8400.0
2011-11-14 12:50:00,83.28,83.3,83.21,83.22,7000.0,60.781,60.7956,60.7299,60.7372,7000.0
2011-11-14 13:00:00,83.22,83.22,83.15,83.17,9900.0,60.7372,60.7372,60.6861,60.7007,9900.0
2011-11-14 13:10:00,83.15,83.19,83.12,83.15,11000.0,60.6861,60.7153,60.6642,60.6861,11000.0
2011-11-14 13:20:00,83.16,83.23,83.11,83.18,9800.0,60.6934,60.7445,60.6569,60.708,9800.0
2011-11-14 13:30:00,83.22,83.3,83.2,83.25,19400.0,60.7372,60.7956,60.7226,60.7591,19400.0
2011-11-14 13:40:00,83.26,83.33,83.25,83.26,13500.0,60.7664,60.8175,60.7591,60.7664,13500.0
2011-11-14 13:50:00,83.27,83.31,83.22,83.26,15200.0,60.7737,60.8029,60.7372,60.7664,15200.0
2011-11-14 14:00:00,83.26,83.31,83.21,83.28,12800.0,60.7664,60.8029,60.7299,60.781,12800.0
2011-11-14 14:10:00,83.3,83.38,83.25,83.28,17600.0,60.7956,60.854,60.7591,60.781,17600.0
2011-11-14 14:20:00,83.26,83.35,83.2,83.2,17700.0,60.7664,60.8321,60.7226,60.7226,17700.0
2011-11-14 14:30:00,83.22,83.25,83.16,83.24,21000.0,60.7372,60.7591,60.6934,60.7518,21000.0
2011-11-14 14:40:00,83.25,83.31,83.19,83.21,21300.0,60.7591,60.8029,60.7153,60.7299,21300.0
2011-11-14 14:50:00,83.2,83.29,83.15,83.18,30700.0,60.7226,60.7883,60.6861,60.708,30700.0
2011-11-14 15:00:00,83.16,83.37,83.15,83.35,43300.0,60.6934,60.8467,60.6861,60.8321,43300.0
2011-11-14 15:10:00,83.35,83.42,83.34,83.35,26800.0,60.8321,60.8832,60.8248,60.8321,26800.0
2011-11-14 15:20:00,83.35,83.46,83.34,83.42,32600.0,60.8321,60.9124,60.8248,60.8832,32600.0
2011-11-14 15:30:00,83.41,83.5,83.41,83.41,54600.0,60.8759,60.9416,60.8759,60.8759,54600.0
2011-11-14 15:40:00,83.42,83.51,83.42,83.5,50800.0,60.8832,60.9489,60.8832,60.9416,50800.0
2011-11-14 15:50:00,83.49,83.58,83.43,83.45,95900.0,60.9343,61.0,60.8905,60.9051,95900.0
2011-11-15 09:30:00,83.41,83.5,83.15,83.48,47000.0,60.8759,60.9416,60.6861,60.927,47000.0
2011-11-15 09:40:00,83.5,83.74,83.34,83.53,62500.0,60.9416,61.1167,60.8248,60.9635,62500.0
2011-11-15 09:50:00,83.53,83.77,83.44,83.76,51800.0,60.9635,61.1386,60.8978,61.1313,51800.0
2011-11-15 10:00:00,83.72,83.75,83.39,83.39,40200.0,61.1021,61.124,60.8613,60.8613,40200.0
2011-11-15 10:10:00,83.38,83.43,83.2,83.21,40700.0,60.854,60.8905,60.7226,60.7299,40700.0
2011-11-15 10:20:00,83.22,83.38,83.2,83.31,21100.0,60.7372,60.854,60.7226,60.8029,21100.0
2011-11-15 10:30:00,83.29,83.51,83.25,83.45,20100.0,60.7883,60.9489,60.7591,60.9051,20100.0
2011-11-15 10:40:00,83.43,83.55,83.34,83.4,37500.0,60.8905,60.9781,60.8248,60.8686,37500.0
2011-11-15 10:50:00,83.4,83.48,83.37,83.44,21000.0,60.8686,60.927,60.8467,60.8978,21000.0
2011-11-15 11:00:00,83.43,83.57,83.42,83.57,39400.0,60.8905,60.9927,60.8832,60.9927,39400.0
2011-11-15 11:10:00,83.57,83.76,83.49,83.53,27400.0,60.9927,61.1313,60.9343,60.9635,27400.0
2011-11-15 11:20:00,83.51,83.51,83.35,83.38,18500.0,60.9489,60.9489,60.8321,60.854,18500.0
2011-11-15 11:30:00,83.38,83.42,83.33,83.33,11300.0,60.854,60.8832,60.8175,60.8175,11300.0
2011-11-15 11:40:00,83.31,83.37,83.27,83.35,12700.0,60.8029,60.8467,60.7737,60.8321,12700.0
2011-11-15 11:50:00,83.34,83.53,83.34,83.41,24500.0,60.8248,60.9635,60.8248,60.8759,24500.0
2011-11-15 12:00:00,83.41,83.71,83.41,83.56,22900.0,60.8759,61.0948,60.8759,60.9854,22900.0
2011-11-15 12:10:00,83.55,83.92,83.54,83.74,52400.0,60.9781,61.2481,60.9708,61.1167,52400.0
2011-11-15 12:20:00,83.73,84.0,83.69,83.93,68300.0,61.1094,61.3065,61.0802,61.2554,68300.0
2011-11-15 12:30:00,83.93,84.17,83.89,84.07,59700.0,61.2554,61.4306,61.2262,61.3576,59700.0
2011-11-15 12:40:00,84.04,84.12,84.02,84.03,13200.0,61.3357,61.3941,61.3211,61.3284,13200.0
2011-11-15 12:50:00,84.02,84.26,83.98,84.23,31800.0,61.3211,61.4963,61.2919,61.4744,31800.0
2011-11-15 13:00:00,84.23,84.33,84.19,84.21,30700.0,61.4744,61.5473,61.4452,61.4598,30700.0
2011-11-15 13:10:00,84.21,84.23,84.07,84.12,16000.0,61.4598,61.4744,61.3576,61.3941,16000.0
2011-11-15 13:20:00,84.1,84.24,84.06,84.23,14700.0,61.3795,61.4817,61.3503,61.4744,14700.0
2011-11-15 13:30:00,84.23,84.48,84.19,84.45,37400.0,61.4744,61.6568,61.4452,61.6349,37400.0
2011-11-15 13:40:00,84.4,84.48,84.33,84.41,21100.0,61.5984,61.6568,61.5473,61.6057,21100.0
2011-11-15 13:50:00,84.4,84.49,84.3,84.36,24200.0,61.5984,61.6641,61.5254,61.5692,24200.0
2011-11-15 14:00:00,84.34,84.4,84.33,84.39,22700.0,61.5546,61.5984,61.5473,61.5911,22700.0
2011-11-15 14:10:00,84.38,84.42,84.35,84.4,44600.0,61.5838,61.613,61.5619,61.5984,44600.0
2011-11-15 14:20:00,84.38,84.4,84.3,84.31,26300.0,61.5838,61.5984,61.5254,61.5327,26300.0
2011-11-15 14:30:00,84.32,84.47,84.32,84.4,36900.0,61.54,61.6495,61.54,61.5984,36900.0
2011-11-15 14:40:00,84.39,84.5,84.31,84.41,26400.0,61.5911,61.6714,61.5327,61.6057,26400.0
2011-11-15 14:50:00,84.4,84.56,84.39,84.45,34200.0,61.5984,61.7152,61.5911,61.6349,34200.0
2011-11-15 15:00:00,84.45,84.73,84.45,84.65,73200.0,61.6349,61.8393,61.6349,61.7809,73200.0
2011-11-15 15:10:00,84.65,84.7,84.6,84.6,59600.0,61.7809,61.8174,61.7444,61.7444,59600.0
2011-11-15 15:20:00,84.61,84.7,84.59,84.66,51700.0,61.7517,61.8174,61.7371,61.7882,51700.0
2011-11-15 15:30:00,84.66,84.67,84.57,84.62,61800.0,61.7882,61.7955,61.7225,61.759,61800.0
2011-11-15 15:40:00,84.61,84.65,84.53,84.59,70300.0,61.7517,61.7809,61.6933,61.7371,70300.0
2011-11-15 15:50:00,84.6,84.63,84.42,84.48,142000.0,61.7444,61.7663,61.613,61.6568,142000.0
2011-11-16 09:30:00,83.94,83.97,83.46,83.6,80900.0,61.2627,61.2846,60.9124,61.0146,80900.0
2011-11-16 09:40:00,83.62,83.75,83.6,83.63,65500.0,61.0292,61.124,61.0146,61.0365,65500.0
2011-11-16 09:50:00,83.63,83.81,83.63,83.76,87100.0,61.0365,61.1678,61.0365,61.1313,87100.0
2011-11-16 10:00:00,83.76,83.83,83.58,83.58,52100.0,61.1313,61.1824,61.0,61.0,52100.0
2011-11-16 10:10:00,83.58,83.73,83.57,83.7,41000.0,61.0,61.1094,60.9927,61.0875,41000.0
2011-11-16 10:20:00,83.7,83.74,83.45,83.49,52000.0,61.0875,61.1167,60.9051,60.9343,52000.0
2011-11-16 10:30:00,83.48,83.56,83.37,83.51,42100.0,60.927,60.9854,60.8467,60.9489,42100.0
2011-11-16 10:40:00,83.51,83.62,83.45,83.59,36600.0,60.9489,61.0292,60.9051,61.0073,36600.0
2011-11-16 10:50:00,83.58,83.67,83.56,83.61,39300.0,61.0,61.0656,60.9854,61.0219,39300.0
2011-11-16 11:00:00,83.64,83.79,83.61,83.79,35600.0,61.0438,61.1532,61.0219,61.1532,35600.0
2011-11-16 11:10:00,83.79,83.85,83.73,83.83,46200.0,61.1532,61.197,61.1094,61.1824,46200.0
2011-11-16 11:20:00,83.82,83.96,83.79,83.85,23600.0,61.1751,61.2773,61.1532,61.197,23600.0
2011-11-16 11:30:00,83.85,83.92,83.8,83.91,29400.0,61.197,61.2481,61.1605,61.2408,29400.0
2011-11-16 11:40:00,83.91,84.01,83.84,83.95,66600.0,61.2408,61.3138,61.1897,61.27,66600.0
2011-11-16 11:50:00,83.94,83.98,83.9,83.92,68600.0,61.2627,61.2919,61.2335,61.2481,68600.0
2011-11-16 12:00:00,83.9,83.96,83.84,83.91,22600.0,61.2335,61.2773,61.1897,61.2408,22600.0
2011-11-16 12:10:00,83.92,83.92,83.8,83.85,23300.0,61.2481,61.2481,61.1605,61.197,23300.0
2011-11-16 12:20:00,83.84,83.84,83.72,83.72,20300.0,61.1897,61.1897,61.1021,61.1021,20300.0
2011-11-16 12:30:00,83.73,83.91,83.73,83.9,34600.0,61.1094,61.2408,61.1094,61.2335,34600.0
2011-11-16 12:40:00,83.91,83.93,83.86,83.87,17500.0,61.2408,61.2554,61.2043,61.2116,17500.0
2011-11-16 12:50:00,83.87,83.91,83.8,83.84,18500.0,61.2116,61.2408,61.1605,61.1897,18500.0
2011-11-16 13:00:00,83.85,83.95,83.83,83.92,20900.0,61.197,61.27,61.1824,61.2481,20900.0
2011-11-16 13:10:00,83.9,84.02,83.86,84.02,18000.0,61.2335,61.3211,61.2043,61.3211,18000.0
2011-11-16 13:20:00,84.01,84.17,83.99,84.17,24200.0,61.3138,61.4306,61.2992,61.4306,24200.0
2011-11-16 13:30:00,84.17,84.19,84.04,84.06,21200.0,61.4306,61.4452,61.3357,61.3503,21200.0
2011-11-16 13:40:00,84.07,84.23,84.06,84.23,30500.0,61.3576,61.4744,61.3503,61.4744,30500.0
2011-11-16 13:50:00,84.23,84.29,84.15,84.16,28500.0,61.4744,61.5181,61.416,61.4233,28500.0
2011-11-16 14:00:00,84.14,84.2,84.08,84.1,27500.0,61.4087,61.4525,61.3649,61.3795,27500.0
2011-11-16 14:10:00,84.08,84.14,84.02,84.07,31000.0,61.3649,61.4087,61.3211,61.3576,31000.0
2011-11-16 14:20:00,84.07,84.25,84.07,84.22,36800.0,61.3576,61.489,61.3576,61.4671,36800.0
2011-11-16 14:30:00,84.21,84.36,84.14,84.34,52400.0,61.4598,61.5692,61.4087,61.5546,52400.0
2011-11-16 14:40:00,84.36,84.36,84.1,84.1,42900.0,61.5692,61.5692,61.3795,61.3795,42900.0
2011-11-16 14:50:00,84.1,84.1,83.98,84.07,44200.0,61.3795,61.3795,61.2919,61.3576,44200.0
2011-11-16 15:00:00,84.06,84.12,84.01,84.1,46000.0,61.3503,61.3941,61.3138,61.3795,46000.0
2011-11-16 15:10:00,84.11,84.12,83.74,83.8,112000.0,61.3868,61.3941,61.1167,61.1605,112000.0
2011-11-16 15:20:00,83.79,83.79,83.47,83.51,77100.0,61.1532,61.1532,60.9197,60.9489,77100.0
2011-11-16 15:30:00,83.48,83.5,82.99,83.36,135300.0,60.927,60.9416,60.5694,60.8394,135300.0
2011-11-16 15:40:00,83.36,83.36,83.15,83.19,114800.0,60.8394,60.8394,60.6861,60.7153,114800.0
2011-11-16 15:50:00,83.18,83.19,82.86,82.98,306300.0,60.708,60.7153,60.4745,60.5621,306300.0
2011-11-17 09:30:00,82.64,83.17,82.59,82.66,123700.0,60.3139,60.7007,60.2774,60.3285,123700.0
2011-11-17 09:40:00,82.66,82.77,82.4,82.42,81500.0,60.3285,60.4088,60.1388,60.1533,81500.0
2011-11-17 09:50:00,82.41,82.48,82.24,82.27,88300.0,60.146,60.1971,60.022,60.0439,88300.0
2011-11-17 10:00:00,82.25,82.5,82.1,82.49,82800.0,60.0293,60.2117,59.9198,60.2044,82800.0
2011-11-17 10:10:00,82.47,82.59,82.41,82.48,38600.0,60.1898,60.2774,60.146,60.1971,38600.0
2011-11-17 10:20:00,82.49,82.59,82.4,82.59,47400.0,60.2044,60.2774,60.1388,60.2774,47400.0
2011-11-17 10:30:00,82.57,82.69,82.4,82.66,54800.0,60.2628,60.3504,60.1388,60.3285,54800.0
2011-11-17 10:40:00,82.65,82.72,82.48,82.49,49200.0,60.3212,60.3723,60.1971,60.2044,49200.0
2011-11-17 10:50:00,82.5,82.57,82.43,82.45,45700.0,60.2117,60.2628,60.1606,60.1752,45700.0
2011-11-17 11:00:00,82.43,82.53,82.24,82.29,55000.0,60.1606,60.2336,60.022,60.0585,55000.0
2011-11-17 11:10:00,82.29,82.33,82.17,82.32,47600.0,60.0585,60.0877,59.9709,60.0804,47600.0
2011-11-17 11:20:00,82.33,82.4,82.23,82.3,27200.0,60.0877,60.1388,60.0147,60.0658,27200.0
2011-11-17 11:30:00,82.3,82.42,82.29,82.41,14000.0,60.0658,60.1533,60.0585,60.146,14000.0
2011-11-17 11:40:00,82.42,82.47,82.38,82.43,16500.0,60.1533,60.1898,60.1242,60.1606,16500.0
2011-11-17 11:50:00,82.42,82.51,82.41,82.51,33900.0,60.1533,60.219,60.146,60.219,33900.0
2011-11-17 12:00:00,82.49,82.51,82.29,82.34,19200.0,60.2044,60.219,60.0585,60.095,19200.0
2011-11-17 12:10:00,82.33,82.35,82.12,82.18,26100.0,60.0877,60.1023,59.9344,59.9782,26100.0
2011-11-17 12:20:00,82.2,82.2,81.95,81.98,39100.0,59.9928,59.9928,59.8103,59.8322,39100.0
2011-11-17 12:30:00,81.97,81.98,81.31,81.45,87700.0,59.8249,59.8322,59.3432,59.4454,87700.0
2011-11-17 12:40:00,81.44,81.66,81.19,81.57,42200.0,59.4381,59.5987,59.2556,59.533,42200.0
2011-11-17 12:50:00,81.58,81.69,81.51,81.62,53600.0,59.5403,59.6206,59.4892,59.5695,53600.0
2011-11-17 13:00:00,81.6,81.62,81.41,81.44,52500.0,59.5549,59.5695,59.4162,59.4381,52500.0
2011-11-17 13:10:00,81.44,81.71,81.41,81.67,39100.0,59.4381,59.6352,59.4162,59.606,39100.0
2011-11-17 13:20:00,81.66,81.68,81.47,81.55,30400.0,59.5987,59.6133,59.46,59.5184,30400.0
2011-11-17 13:30:00,81.54,81.57,81.39,81.5,40600.0,59.5111,59.533,59.4016,59.4819,40600.0
2011-11-17 13:40:00,81.48,81.55,81.34,81.46,27300.0,59.4673,59.5184,59.3651,59.4527,27300.0
2011-11-17 13:50:00,81.47,81.61,81.24,81.57,54700.0,59.46,59.5622,59.2921,59.533,54700.0
2011-11-17 14:00:00,81.57,81.66,81.51,81.57,19300.0,59.533,59.5987,59.4892,59.533,19300.0
2011-11-17 14:10:00,81.56,81.63,81.5,81.58,34000.0,59.5257,59.5768,59.4819,59.5403,34000.0
2011-11-17 14:20:00,81.57,81.66,81.43,81.58,36900.0,59.533,59.5987,59.4308,59.5403,36900.0
2011-11-17 14:30:00,81.58,81.79,81.56,81.69,86100.0,59.5403,59.6935,59.5257,59.6206,86100.0
2011-11-17 14:40:00,81.69,82.0,81.68,81.88,45500.0,59.6206,59.8468,59.6133,59.7592,45500.0
2011-11-17 14:50:00,81.92,82.04,81.84,81.9,27700.0,59.7884,59.876,59.73,59.7738,27700.0
2011-11-17 15:00:00,81.89,82.0,81.77,81.8,39900.0,59.7665,59.8468,59.679,59.7008,39900.0
2011-11-17 15:10:00,81.8,81.81,81.68,81.76,29400.0,59.7008,59.7081,59.6133,59.6717,29400.0
2011-11-17 15:20:00,81.79,82.0,81.74,81.87,55400.0,59.6935,59.8468,59.6571,59.7519,55400.0
2011-11-17 15:30:00,81.88,81.94,81.7,81.7,62000.0,59.7592,59.803,59.6279,59.6279,62000.0
2011-11-17 15:40:00,81.71,82.0,81.64,81.93,72200.0,59.6352,59.8468,59.5841,59.7957,72200.0
2011-11-17 15:50:00,81.91,82.05,81.73,82.03,181800.0,59.7811,59.8833,59.6498,59.8687,181800.0
2011-11-18 09:30:00,82.06,82.1,81.83,81.97,383300.0,59.8906,59.9198,59.7227,59.8249,383300.0
2011-11-18 09:40:00,81.97,82.21,81.8,81.93,50000.0,59.8249,60.0001,59.7008,59.7957,50000.0
2011-11-18 09:50:00,81.94,82.23,81.8,82.14,52100.0,59.803,60.0147,59.7008,59.949,52100.0
2011-11-18 10:00:00,82.15,82.15,81.8,81.86,31000.0,59.9563,59.9563,59.7008,59.7446,31000.0
2011-11-18 10:10:00,81.87,82.07,81.74,81.77,36500.0,59.7519,59.8979,59.6571,59.679,36500.0
2011-11-18 10:20:00,81.77,81.87,81.65,81.72,53600.0,59.679,59.7519,59.5914,59.6425,53600.0
2011-11-18 10:30:00,81.75,82.08,81.71,82.06,86300.0,59.6644,59.9052,59.6352,59.8906,86300.0
2011-11-18 10:40:00,82.06,82.09,81.9,82.0,40500.0,59.8906,59.9125,59.7738,59.8468,40500.0
2011-11-18 10:50:00,82.0,82.02,81.78,81.81,63300.0,59.8468,59.8614,59.6863,59.7081,63300.0
2011-11-18 11:00:00,81.79,81.84,81.73,81.75,24600.0,59.6935,59.73,59.6498,59.6644,24600.0
2011-11-18 11:10:00,81.79,81.89,81.76,81.83,26100.0,59.6935,59.7665,59.6717,59.7227,26100.0
2011-11-18 11:20:00,81.83,81.85,81.72,81.75,24800.0,59.7227,59.7373,59.6425,59.6644,24800.0
2011-11-18 11:30:00,81.73,81.78,81.5,81.54,46200.0,59.6498,59.6863,59.4819,59.5111,46200.0
2011-11-18 11:40:00,81.54,81.59,81.46,81.51,31100.0,59.5111,59.5476,59.4527,59.4892,31100.0
2011-11-18 11:50:00,81.52,81.64,81.51,81.55,48100.0,59.4965,59.5841,59.4892,59.5184,48100.0
2011-11-18 12:00:00,81.56,81.63,81.44,81.53,53200.0,59.5257,59.5768,59.4381,59.5038,53200.0
2011-11-18 12:10:00,81.53,81.61,81.51,81.53,32000.0,59.5038,59.5622,59.4892,59.5038,32000.0
2011-11-18 12:20:00,81.53,81.73,81.51,81.67,27900.0,59.5038,59.6498,59.4892,59.606,27900.0
2011-11-18 12:30:00,81.66,81.81,81.64,81.78,24800.0,59.5987,59.7081,59.5841,59.6863,24800.0
2011-11-18 12:40:00,81.78,81.8,81.69,81.77,30600.0,59.6863,59.7008,59.6206,59.679,30600.0
2011-11-18 12:50:00,81.77,81.8,81.66,81.68,21100.0,59.679,59.7008,59.5987,59.6133,21100.0
2011-11-18 13:00:00,81.66,81.77,81.61,81.61,35200.0,59.5987,59.679,59.5622,59.5622,35200.0
2011-11-18 13:10:00,81.61,81.78,81.54,81.76,32700.0,59.5622,59.6863,59.5111,59.6717,32700.0
2011-11-18 13:20:00,81.76,81.79,81.71,81.73,29000.0,59.6717,59.6935,59.6352,59.6498,29000.0
2011-11-18 13:30:00,81.7,81.81,81.7,81.79,21000.0,59.6279,59.7081,59.6279,59.6935,21000.0
2011-11-18 13:40:00,81.79,81.94,81.77,81.93,31600.0,59.6935,59.803,59.679,59.7957,31600.0
2011-11-18 13:50:00,81.93,81.95,81.83,81.87,16800.0,59.7957,59.8103,59.7227,59.7519,16800.0
2011-11-18 14:00:00,81.88,81.89,81.73,81.73,15800.0,59.7592,59.7665,59.6498,59.6498,15800.0
2011-11-18 14:10:00,81.72,82.0,81.72,81.92,29800.0,59.6425,59.8468,59.6425,59.7884,29800.0
2011-11-18 14:20:00,81.93,81.93,81.79,81.83,18400.0,59.7957,59.7957,59.6935,59.7227,18400.0
2011-11-18 14:30:00,81.85,81.91,81.82,81.89,41700.0,59.7373,59.7811,59.7154,59.7665,41700.0
2011-11-18 14:40:00,81.9,82.0,81.85,81.94,44100.0,59.7738,59.8468,59.7373,59.803,44100.0
2011-11-18 14:50:00,81.91,81.95,81.85,81.88,29500.0,59.7811,59.8103,59.7373,59.7592,29500.0
2011-11-18 15:00:00,81.86,81.92,81.81,81.9,47500.0,59.7446,59.7884,59.7081,59.7738,47500.0
2011-11-18 15:10:00,81.9,81.97,81.8,81.81,38500.0,59.7738,59.8249,59.7008,59.7081,38500.0
2011-11-18 15:20:00,81.82,81.86,81.74,81.75,54700.0,59.7154,59.7446,59.6571,59.6644,54700.0
2011-11-18 15:30:00,81.75,81.89,81.71,81.85,64200.0,59.6644,59.7665,59.6352,59.7373,64200.0
2011-11-18 15:40:00,81.84,81.85,81.68,81.73,58300.0,59.73,59.7373,59.6133,59.6498,58300.0
2011-11-18 15:50:00,81.74,81.8,81.65,81.72,97300.0,59.6571,59.7008,59.5914,59.6425,97300.0
2011-11-21 09:30:00,81.22,81.74,81.2,81.72,97800.0,59.2775,59.6571,59.2629,59.6425,97800.0
2011-11-21 09:40:00,81.74,81.81,81.54,81.61,63800.0,59.6571,59.7081,59.5111,59.5622,63800.0
2011-11-21 09:50:00,81.6,81.68,81.41,81.44,58500.0,59.5549,59.6133,59.4162,59.4381,58500.0
2011-11-21 10:00:00,81.45,81.53,81.17,81.2,66500.0,59.4454,59.5038,59.241,59.2629,66500.0
2011-11-21 10:10:00,81.19,81.52,81.17,81.4,53200.0,59.2556,59.4965,59.241,59.4089,53200.0
2011-11-21 10:20:00,81.4,81.51,81.33,81.44,51500.0,59.4089,59.4892,59.3578,59.4381,51500.0
2011-11-21 10:30:00,81.45,81.51,81.34,81.48,47200.0,59.4454,59.4892,59.3651,59.4673,47200.0
2011-11-21 10:40:00,81.48,81.53,81.33,81.34,43800.0,59.4673,59.5038,59.3578,59.3651,43800.0
2011-11-21 10:50:00,81.34,81.37,81.24,81.32,34600.0,59.3651,59.387,59.2921,59.3505,34600.0
2011-11-21 11:00:00,81.32,81.32,81.02,81.15,41900.0,59.3505,59.3505,59.1316,59.2265,41900.0
2011-11-21 11:10:00,81.16,81.31,81.15,81.19,35200.0,59.2338,59.3432,59.2265,59.2556,35200.0
2011-11-21 11:20:00,81.2,81.25,81.12,81.2,28000.0,59.2629,59.2994,59.2046,59.2629,28000.0
2011-11-21 11:30:00,81.2,81.2,80.95,81.01,35700.0,59.2629,59.2629,59.0805,59.1243,35700.0
2011-11-21 11:40:00,81.0,81.02,80.83,81.0,47900.0,59.117,59.1316,58.9929,59.117,47900.0
2011-11-21 11:50:00,80.99,81.01,80.84,80.94,30100.0,59.1097,59.1243,59.0002,59.0732,30100.0
2011-11-21 12:00:00,80.95,81.01,80.85,80.92,29100.0,59.0805,59.1243,59.0075,59.0586,29100.0
2011-11-21 12:10:00,80.92,81.02,80.83,80.85,36500.0,59.0586,59.1316,58.9929,59.0075,36500.0
2011-11-21 12:20:00,80.85,80.91,80.79,80.84,18900.0,59.0075,59.0513,58.9637,59.0002,18900.0
2011-11-21 12:30:00,80.85,81.02,80.84,81.02,23800.0,59.0075,59.1316,59.0002,59.1316,23800.0
2011-11-21 12:40:00,81.0,81.15,80.98,81.09,21800.0,59.117,59.2265,59.1024,59.1827,21800.0
2011-11-21 12:50:00,81.08,81.08,80.97,81.03,55500.0,59.1754,59.1754,59.0951,59.1389,55500.0
2011-11-21 13:00:00,81.04,81.14,81.04,81.11,25800.0,59.1462,59.2192,59.1462,59.1973,25800.0
2011-11-21 13:10:00,81.14,81.19,81.09,81.13,17400.0,59.2192,59.2556,59.1827,59.2119,17400.0
2011-11-21 13:20:00,81.14,81.25,81.1,81.14,16300.0,59.2192,59.2994,59.19,59.2192,16300.0
2011-11-21 13:30:00,81.14,81.19,81.12,81.14,15500.0,59.2192,59.2556,59.2046,59.2192,15500.0
2011-11-21 13:40:00,81.12,81.2,81.09,81.18,20200.0,59.2046,59.2629,59.1827,59.2483,20200.0
2011-11-21 13:50:00,81.19,81.25,81.18,81.18,21200.0,59.2556,59.2994,59.2483,59.2483,21200.0
2011-11-21 14:00:00,81.17,81.28,81.14,81.27,24000.0,59.241,59.3213,59.2192,59.314,24000.0
2011-11-21 14:10:00,81.27,81.6,81.26,81.42,63300.0,59.314,59.5549,59.3067,59.4235,63300.0
2011-11-21 14:20:00,81.43,81.45,81.3,81.36,20000.0,59.4308,59.4454,59.3359,59.3797,20000.0
2011-11-21 14:30:00,81.35,81.38,81.24,81.31,27200.0,59.3724,59.3943,59.2921,59.3432,27200.0
2011-11-21 14:40:00,81.32,81.48,81.32,81.34,28400.0,59.3505,59.4673,59.3505,59.3651,28400.0
2011-11-21 14:50:00,81.34,81.35,81.22,81.23,36100.0,59.3651,59.3724,59.2775,59.2848,36100.0
2011-11-21 15:00:00,81.21,81.27,81.01,81.24,47300.0,59.2702,59.314,59.1243,59.2921,47300.0
2011-11-21 15:10:00,81.24,81.39,81.21,81.37,53600.0,59.2921,59.4016,59.2702,59.387,53600.0
2011-11-21 15:20:00,81.38,81.55,81.35,81.44,62400.0,59.3943,59.5184,59.3724,59.4381,62400.0
2011-11-21 15:30:00,81.44,81.51,81.43,81.48,52800.0,59.4381,59.4892,59.4308,59.4673,52800.0
2011-11-21 15:40:00,81.49,81.52,81.42,81.5,74700.0,59.4746,59.4965,59.4235,59.4819,74700.0
2011-11-21 15:50:00,81.49,81.52,81.28,81.34,147900.0,59.4746,59.4965,59.3213,59.3651,147900.0
2011-11-22 09:30:00,81.14,81.45,81.05,81.2,46200.0,59.2192,59.4454,59.1535,59.2629,46200.0
2011-11-22 09:40:00,81.2,81.43,81.13,81.33,66500.0,59.2629,59.4308,59.2119,59.3578,66500.0
2011-11-22 09:50:00,81.35,81.72,81.35,81.64,73000.0,59.3724,59.6425,59.3724,59.5841,73000.0
2011-11-22 10:00:00,81.65,81.69,81.39,81.47,51200.0,59.5914,59.6206,59.4016,59.46,51200.0
2011-11-22 10:10:00,81.47,81.68,81.4,81.67,44600.0,59.46,59.6133,59.4089,59.606,44600.0
2011-11-22 10:20:00,81.67,81.81,81.57,81.68,55500.0,59.606,59.7081,59.533,59.6133,55500.0
2011-11-22 10:30:00,81.69,81.74,81.5,81.5,24200.0,59.6206,59.6571,59.4819,59.4819,24200.0
2011-11-22 10:40:00,81.5,81.54,81.26,81.33,27800.0,59.4819,59.5111,59.3067,59.3578,27800.0
2011-11-22 10:50:00,81.32,81.43,81.1,81.26,53300.0,59.3505,59.4308,59.19,59.3067,53300.0
2011-11-22 11:00:00,81.28,81.42,81.23,81.37,31800.0,59.3213,59.4235,59.2848,59.387,31800.0
2011-11-22 11:10:00,81.39,81.48,81.34,81.43,36000.0,59.4016,59.4673,59.3651,59.4308,36000.0
2011-11-22 11:20:00,81.43,81.44,81.22,81.39,19500.0,59.4308,59.4381,59.2775,59.4016,19500.0
2011-11-22 11:30:00,81.39,81.41,81.28,81.3,17300.0,59.4016,59.4162,59.3213,59.3359,17300.0
2011-11-22 11:40:00,81.31,81.47,81.29,81.46,29600.0,59.3432,59.46,59.3286,59.4527,29600.0
2011-11-22 11:50:00,81.47,81.6,81.45,81.56,26400.0,59.46,59.5549,59.4454,59.5257,26400.0
2011-11-22 12:00:00,81.58,82.0,81.58,81.94,56900.0,59.5403,59.8468,59.5403,59.803,56900.0
2011-11-22 12:10:00,81.94,81.94,81.71,81.77,21500.0,59.803,59.803,59.6352,59.679,21500.0
2011-11-22 12:20:00,81.8,81.96,81.78,81.88,32700.0,59.7008,59.8176,59.6863,59.7592,32700.0
2011-11-22 12:30:00,81.88,81.89,81.76,81.76,19600.0,59.7592,59.7665,59.6717,59.6717,19600.0
2011-11-22 12:40:00,81.75,81.91,81.75,81.8,33500.0,59.6644,59.7811,59.6644,59.7008,33500.0
2011-11-22 12:50:00,81.8,82.0,81.8,82.0,18700.0,59.7008,59.8468,59.7008,59.8468,18700.0
2011-11-22 13:00:00,82.0,82.01,81.9,81.92,33800.0,59.8468,59.8541,59.7738,59.7884,33800.0
2011-11-22 13:10:00,81.92,82.07,81.9,82.05,27200.0,59.7884,59.8979,59.7738,59.8833,27200.0
2011-11-22 13:20:00,82.05,82.11,82.0,82.01,28200.0,59.8833,59.9271,59.8468,59.8541,28200.0
2011-11-22 13:30:00,82.01,82.03,81.96,81.99,15900.0,59.8541,59.8687,59.8176,59.8395,15900.0
2011-11-22 13:40:00,81.97,82.01,81.91,82.0,20900.0,59.8249,59.8541,59.7811,59.8468,20900.0
2011-11-22 13:50:00,82.0,82.02,81.89,81.95,45100.0,59.8468,59.8614,59.7665,59.8103,45100.0
2011-11-22 14:00:00,81.96,81.96,81.89,81.94,27700.0,59.8176,59.8176,59.7665,59.803,27700.0
2011-11-22 14:10:00,81.94,82.08,81.94,82.05,22000.0,59.803,59.9052,59.803,59.8833,22000.0
2011-11-22 14:20:00,82.05,82.06,81.92,81.99,26900.0,59.8833,59.8906,59.7884,59.8395,26900.0
2011-11-22 14:30:00,81.98,81.99,81.83,81.89,33200.0,59.8322,59.8395,59.7227,59.7665,33200.0
2011-11-22 14:40:00,81.9,82.02,81.9,81.92,27600.0,59.7738,59.8614,59.7738,59.7884,27600.0
2011-11-22 14:50:00,81.92,81.93,81.78,81.79,21700.0,59.7884,59.7957,59.6863,59.6935,21700.0
2011-11-22 15:00:00,81.78,81.81,81.69,81.72,32100.0,59.6863,59.7081,59.6206,59.6425,32100.0
2011-11-22 15:10:00,81.71,81.79,81.67,81.75,22700.0,59.6352,59.6935,59.606,59.6644,22700.0
2011-11-22 15:20:00,81.73,81.86,81.7,81.78,25600.0,59.6498,59.7446,59.6279,59.6863,25600.0
2011-11-22 15:30:00,81.8,81.92,81.76,81.81,57500.0,59.7008,59.7884,59.6717,59.7081,57500.0
2011-11-22 15:40:00,81.78,81.87,81.73,81.81,43400.0,59.6863,59.7519,59.6498,59.7081,43400.0
2011-11-22 15:50:00,81.83,81.91,81.75,81.81,168000.0,59.7227,59.7811,59.6644,59.7081,168000.0
2011-11-23 09:30:00,81.29,81.63,81.04,81.04,232800.0,59.3286,59.5768,59.1462,59.1462,232800.0
2011-11-23 09:40:00,81.04,81.13,80.9,80.9,59000.0,59.1462,59.2119,59.044,59.044,59000.0
2011-11-23 09:50:00,80.93,80.94,80.57,80.6,71400.0,59.0659,59.0732,58.8031,58.825,71400.0
2011-11-23 10:00:00,80.62,80.83,80.61,80.79,52600.0,58.8396,58.9929,58.8323,58.9637,52600.0
2011-11-23 10:10:00,80.77,80.82,80.64,80.73,49800.0,58.9491,58.9856,58.8542,58.9199,49800.0
2011-11-23 10:20:00,80.76,80.88,80.67,80.8,55500.0,58.9418,59.0294,58.8761,58.971,55500.0
2011-11-23 10:30:00,80.81,80.96,80.7,80.91,48900.0,58.9783,59.0878,58.898,59.0513,48900.0
2011-11-23 10:40:00,80.88,80.97,80.82,80.92,60600.0,59.0294,59.0951,58.9856,59.0586,60600.0
2011-11-23 10:50:00,80.9,80.95,80.81,80.82,40300.0,59.044,59.0805,58.9783,58.9856,40300.0
2011-11-23 11:00:00,80.81,80.87,80.62,80.66,32400.0,58.9783,59.0221,58.8396,58.8688,32400.0
2011-11-23 11:10:00,80.66,80.72,80.52,80.6,36300.0,58.8688,58.9126,58.7667,58.825,36300.0
2011-11-23 11:20:00,80.58,80.68,80.53,80.53,29000.0,58.8104,58.8834,58.774,58.774,29000.0
2011-11-23 11:30:00,80.53,80.69,80.41,80.66,38600.0,58.774,58.8907,58.6864,58.8688,38600.0
2011-11-23 11:40:00,80.65,80.7,80.6,80.66,23000.0,58.8615,58.898,58.825,58.8688,23000.0
2011-11-23 11:50:00,80.67,80.82,80.66,80.77,24700.0,58.8761,58.9856,58.8688,58.9491,24700.0
2011-11-23 12:00:00,80.75,80.82,80.71,80.77,15400.0,58.9345,58.9856,58.9053,58.9491,15400.0
2011-11-23 12:10:00,80.78,80.78,80.67,80.68,17300.0,58.9564,58.9564,58.8761,58.8834,17300.0
2011-11-23 12:20:00,80.69,80.71,80.58,80.59,14000.0,58.8907,58.9053,58.8104,58.8177,14000.0
2011-11-23 12:30:00,80.62,80.71,80.59,80.7,32400.0,58.8396,58.9053,58.8177,58.898,32400.0
2011-11-23 12:40:00,80.68,80.86,80.68,80.86,17500.0,58.8834,59.0148,58.8834,59.0148,17500.0
2011-11-23 12:50:00,80.86,81.16,80.86,81.15,46100.0,59.0148,59.2338,59.0148,59.2265,46100.0
2011-11-23 13:00:00,81.14,81.23,81.11,81.2,25400.0,59.2192,59.2848,59.1973,59.2629,25400.0
2011-11-23 13:10:00,81.2,81.26,81.17,81.25,33600.0,59.2629,59.3067,59.241,59.2994,33600.0
2011-11-23 13:20:00,81.26,81.38,81.16,81.35,41200.0,59.3067,59.3943,59.2338,59.3724,41200.0
2011-11-23 13:30:00,81.36,81.47,81.31,81.45,71600.0,59.3797,59.46,59.3432,59.4454,71600.0
2011-11-23 13:40:00,81.45,81.47,81.25,81.27,38500.0,59.4454,59.46,59.2994,59.314,38500.0
2011-11-23 13:50:00,81.29,81.33,81.13,81.2,17100.0,59.3286,59.3578,59.2119,59.2629,17100.0
2011-11-23 14:00:00,81.21,81.22,81.07,81.18,28400.0,59.2702,59.2775,59.1681,59.2483,28400.0
2011-11-23 14:10:00,81.19,81.2,80.97,81.13,44700.0,59.2556,59.2629,59.0951,59.2119,44700.0
2011-11-23 14:20:00,81.13,81.18,80.97,81.1,22100.0,59.2119,59.2483,59.0951,59.19,22100.0
2011-11-23 14:30:00,81.1,81.26,81.09,81.22,35100.0,59.19,59.3067,59.1827,59.2775,35100.0
2011-11-23 14:40:00,81.21,81.28,81.2,81.25,26900.0,59.2702,59.3213,59.2629,59.2994,26900.0
2011-11-23 14:50:00,81.25,81.28,81.19,81.24,45800.0,59.2994,59.3213,59.2556,59.2921,45800.0
2011-11-23 15:00:00,81.24,81.47,81.22,81.38,114100.0,59.2921,59.46,59.2775,59.3943,114100.0
2011-11-23 15:10:00,81.4,81.52,81.25,81.25,67200.0,59.4089,59.4965,59.2994,59.2994,67200.0
2011-11-23 15:20:00,81.24,81.35,81.12,81.18,44900.0,59.2921,59.3724,59.2046,59.2483,44900.0
2011-11-23 15:30:00,81.17,81.27,81.14,81.21,42600.0,59.241,59.314,59.2192,59.2702,42600.0
2011-11-23 15:40:00,81.23,81.39,81.21,81.25,74800.0,59.2848,59.4016,59.2702,59.2994,74800.0
2011-11-23 15:50:00,81.22,81.32,80.76,80.76,177300.0,59.2775,59.3505,58.9418,58.9418,177300.0
2011-11-25 09:30:00,80.4,81.01,80.3,80.84,70100.0,58.6791,59.1243,58.6061,59.0002,70100.0
2011-11-25 09:40:00,80.85,81.28,80.84,81.17,55500.0,59.0075,59.3213,59.0002,59.241,55500.0
2011-11-25 09:50:00,81.19,81.34,81.04,81.09,38900.0,59.2556,59.3651,59.1462,59.1827,38900.0
2011-11-25 10:00:00,81.07,81.48,81.07,81.31,37900.0,59.1681,59.4673,59.1681,59.3432,37900.0
2011-11-25 10:10:00,81.33,81.63,81.3,81.45,34600.0,59.3578,59.5768,59.3359,59.4454,34600.0
2011-11-25 10:20:00,81.45,81.53,81.24,81.24,23000.0,59.4454,59.5038,59.2921,59.2921,23000.0
2011-11-25 10:30:00,81.25,81.3,81.16,81.29,20100.0,59.2994,59.3359,59.2338,59.3286,20100.0
2011-11-25 10:40:00,81.26,81.38,81.22,81.26,23400.0,59.3067,59.3943,59.2775,59.3067,23400.0
2011-11-25 10:50:00,81.25,81.31,81.17,81.2,27400.0,59.2994,59.3432,59.241,59.2629,27400.0
2011-11-25 11:00:00,81.18,81.37,81.17,81.35,23000.0,59.2483,59.387,59.241,59.3724,23000.0
2011-11-25 11:10:00,81.35,81.45,81.29,81.4,27900.0,59.3724,59.4454,59.3286,59.4089,27900.0
2011-11-25 11:20:00,81.42,81.48,81.3,81.3,27200.0,59.4235,59.4673,59.3359,59.3359,27200.0
2011-11-25 11:30:00,81.3,81.39,81.25,81.28,24300.0,59.3359,59.4016,59.2994,59.3213,24300.0
2011-11-25 11:40:00,81.31,81.34,81.15,81.18,24800.0,59.3432,59.3651,59.2265,59.2483,24800.0
2011-11-25 11:50:00,81.17,81.19,81.04,81.07,29200.0,59.241,59.2556,59.1462,59.1681,29200.0
2011-11-25 12:00:00,81.07,81.12,80.94,80.98,24400.0,59.1681,59.2046,59.0732,59.1024,24400.0
2011-11-25 12:10:00,80.98,81.11,80.93,81.11,20700.0,59.1024,59.1973,59.0659,59.1973,20700.0
2011-11-25 12:20:00,81.1,81.14,80.94,81.14,19400.0,59.19,59.2192,59.0732,59.2192,19400.0
2011-11-25 12:30:00,81.14,81.14,81.06,81.13,18300.0,59.2192,59.2192,59.1608,59.2119,18300.0
2011-11-25 12:40:00,81.12,81.12,80.96,81.04,41200.0,59.2046,59.2046,59.0878,59.1462,41200.0
2011-11-25 12:50:00,81.05,81.09,80.8,80.83,97200.0,59.1535,59.1827,58.971,58.9929,97200.0
2011-11-28 09:30:00,82.76,82.82,81.94,82.2,138400.0,60.4015,60.4453,59.803,59.9928,138400.0
2011-11-28 09:40:00,82.22,82.38,82.11,82.21,64900.0,60.0074,60.1242,59.9271,60.0001,64900.0
2011-11-28 09:50:00,82.2,82.27,82.08,82.18,56700.0,59.9928,60.0439,59.9052,59.9782,56700.0
2011-11-28 10:00:00,82.16,82.27,82.04,82.25,42300.0,59.9636,60.0439,59.876,60.0293,42300.0
2011-11-28 10:10:00,82.25,82.27,82.11,82.23,55400.0,60.0293,60.0439,59.9271,60.0147,55400.0
2011-11-28 10:20:00,82.23,82.27,82.15,82.26,34200.0,60.0147,60.0439,59.9563,60.0366,34200.0
2011-11-28 10:30:00,82.26,82.26,82.1,82.15,41500.0,60.0366,60.0366,59.9198,59.9563,41500.0
2011-11-28 10:40:00,82.16,82.17,82.11,82.17,28800.0,59.9636,59.9709,59.9271,59.9709,28800.0
2011-11-28 10:50:00,82.18,82.19,82.09,82.18,30400.0,59.9782,59.9855,59.9125,59.9782,30400.0
2011-11-28 11:00:00,82.17,82.19,82.11,82.17,76400.0,59.9709,59.9855,59.9271,59.9709,76400.0
2011-11-28 11:10:00,82.17,82.22,82.12,82.2,25800.0,59.9709,60.0074,59.9344,59.9928,25800.0
2011-11-28 11:20:00,82.18,82.4,82.16,82.4,27700.0,59.9782,60.1388,59.9636,60.1388,27700.0
2011-11-28 11:30:00,82.4,82.45,82.36,82.38,26100.0,60.1388,60.1752,60.1096,60.1242,26100.0
2011-11-28 11:40:00,82.38,82.41,82.28,82.33,28500.0,60.1242,60.146,60.0512,60.0877,28500.0
2011-11-28 11:50:00,82.34,82.35,82.22,82.29,33400.0,60.095,60.1023,60.0074,60.0585,33400.0
2011-11-28 12:00:00,82.28,82.35,82.21,82.3,35400.0,60.0512,60.1023,60.0001,60.0658,35400.0
2011-11-28 12:10:00,82.3,82.4,82.28,82.34,29300.0,60.0658,60.1388,60.0512,60.095,29300.0
2011-11-28 12:20:00,82.35,82.4,82.32,82.36,14200.0,60.1023,60.1388,60.0804,60.1096,14200.0
2011-11-28 12:30:00,82.35,82.38,82.28,82.35,27700.0,60.1023,60.1242,60.0512,60.1023,27700.0
2011-11-28 12:40:00,82.36,82.39,82.29,82.38,11800.0,60.1096,60.1315,60.0585,60.1242,11800.0
2011-11-28 12:50:00,82.38,82.38,82.24,82.29,22900.0,60.1242,60.1242,60.022,60.0585,22900.0
2011-11-28 13:00:00,82.28,82.35,82.27,82.34,12900.0,60.0512,60.1023,60.0439,60.095,12900.0
2011-11-28 13:10:00,82.33,82.34,82.23,82.3,44300.0,60.0877,60.095,60.0147,60.0658,44300.0
2011-11-28 13:20:00,82.3,82.33,82.27,82.3,38300.0,60.0658,60.0877,60.0439,60.0658,38300.0
2011-11-28 13:30:00,82.3,82.32,82.23,82.27,66100.0,60.0658,60.0804,60.0147,60.0439,66100.0
2011-11-28 13:40:00,82.28,82.32,82.25,82.26,28200.0,60.0512,60.0804,60.0293,60.0366,28200.0
2011-11-28 13:50:00,82.27,82.27,82.16,82.2,17100.0,60.0439,60.0439,59.9636,59.9928,17100.0
2011-11-28 14:00:00,82.19,82.19,82.1,82.17,26300.0,59.9855,59.9855,59.9198,59.9709,26300.0
2011-11-28 14:10:00,82.15,82.2,82.07,82.07,23500.0,59.9563,59.9928,59.8979,59.8979,23500.0
2011-11-28 14:20:00,82.08,82.14,82.02,82.09,28800.0,59.9052,59.949,59.8614,59.9125,28800.0
2011-11-28 14:30:00,82.1,82.15,82.01,82.03,34900.0,59.9198,59.9563,59.8541,59.8687,34900.0
2011-11-28 14:40:00,82.03,82.1,82.0,82.03,50900.0,59.8687,59.9198,59.8468,59.8687,50900.0
2011-11-28 14:50:00,82.03,82.08,81.94,82.06,34700.0,59.8687,59.9052,59.803,59.8906,34700.0
2011-11-28 15:00:00,82.06,82.11,81.91,81.95,72100.0,59.8906,59.9271,59.7811,59.8103,72100.0
2011-11-28 15:10:00,81.94,81.97,81.74,81.92,56200.0,59.803,59.8249,59.6571,59.7884,56200.0
2011-11-28 15:20:00,81.93,82.09,81.9,81.97,36400.0,59.7957,59.9125,59.7738,59.8249,36400.0
2011-11-28 15:30:00,81.97,82.07,81.91,82.0,30800.0,59.8249,59.8979,59.7811,59.8468,30800.0
2011-11-28 15:40:00,82.0,82.02,81.87,81.89,62000.0,59.8468,59.8614,59.7519,59.7665,62000.0
2011-11-28 15:50:00,81.9,82.23,81.89,82.19,159500.0,59.7738,60.0147,59.7665,59.9855,159500.0
2011-11-29 09:30:00,82.64,82.76,82.01,82.3,49400.0,60.3139,60.4015,59.8541,60.0658,49400.0
2011-11-29 09:40:00,82.36,82.64,82.32,82.58,33900.0,60.1096,60.3139,60.0804,60.2701,33900.0
2011-11-29 09:50:00,82.57,82.58,82.44,82.5,80400.0,60.2628,60.2701,60.1679,60.2117,80400.0
2011-11-29 10:00:00,82.51,82.74,82.39,82.7,57900.0,60.219,60.3869,60.1315,60.3577,57900.0
2011-11-29 10:10:00,82.69,82.81,82.68,82.76,72300.0,60.3504,60.438,60.3431,60.4015,72300.0
2011-11-29 10:20:00,82.79,82.81,82.69,82.73,41200.0,60.4234,60.438,60.3504,60.3796,41200.0
2011-11-29 10:30:00,82.72,82.78,82.68,82.73,42200.0,60.3723,60.4161,60.3431,60.3796,42200.0
2011-11-29 10:40:00,82.74,82.77,82.65,82.72,23600.0,60.3869,60.4088,60.3212,60.3723,23600.0
2011-11-29 10:50:00,82.72,82.79,82.7,82.75,48900.0,60.3723,60.4234,60.3577,60.3942,48900.0
2011-11-29 11:00:00,82.72,82.78,82.58,82.63,28500.0,60.3723,60.4161,60.2701,60.3066,28500.0
2011-11-29 11:10:00,82.66,82.77,82.61,82.75,34000.0,60.3285,60.4088,60.292,60.3942,34000.0
2011-11-29 11:20:00,82.74,82.81,82.7,82.77,31700.0,60.3869,60.438,60.3577,60.4088,31700.0
2011-11-29 11:30:00,82.74,82.92,82.74,82.88,54100.0,60.3869,60.5183,60.3869,60.4891,54100.0
2011-11-29 11:40:00,82.88,82.91,82.82,82.86,42300.0,60.4891,60.511,60.4453,60.4745,42300.0
2011-11-29 11:50:00,82.88,82.91,82.77,82.9,35500.0,60.4891,60.511,60.4088,60.5037,35500.0
2011-11-29 12:00:00,82.9,82.99,82.85,82.98,29800.0,60.5037,60.5694,60.4672,60.5621,29800.0
2011-11-29 12:10:00,82.98,83.0,82.92,82.99,30600.0,60.5621,60.5767,60.5183,60.5694,30600.0
2011-11-29 12:20:00,82.97,83.17,82.96,83.17,40900.0,60.5548,60.7007,60.5475,60.7007,40900.0
2011-11-29 12:30:00,83.17,83.21,83.13,83.14,33600.0,60.7007,60.7299,60.6715,60.6788,33600.0
2011-11-29 12:40:00,83.15,83.19,83.05,83.16,17800.0,60.6861,60.7153,60.6131,60.6934,17800.0
2011-11-29 12:50:00,83.18,83.25,83.14,83.25,13500.0,60.708,60.7591,60.6788,60.7591,13500.0
2011-11-29 13:00:00,83.25,83.25,83.07,83.07,24800.0,60.7591,60.7591,60.6277,60.6277,24800.0
2011-11-29 13:10:00,83.07,83.16,83.07,83.12,16300.0,60.6277,60.6934,60.6277,60.6642,16300.0
2011-11-29 13:20:00,83.11,83.23,83.07,83.19,15100.0,60.6569,60.7445,60.6277,60.7153,15100.0
2011-11-29 13:30:00,83.19,83.22,83.09,83.22,15600.0,60.7153,60.7372,60.6423,60.7372,15600.0
2011-11-29 13:40:00,83.25,83.28,83.15,83.15,27600.0,60.7591,60.781,60.6861,60.6861,27600.0
2011-11-29 13:50:00,83.16,83.2,83.03,83.06,37100.0,60.6934,60.7226,60.5985,60.6204,37100.0
2011-11-29 14:00:00,83.07,83.11,83.0,83.03,30500.0,60.6277,60.6569,60.5767,60.5985,30500.0
2011-11-29 14:10:00,83.03,83.08,82.96,83.07,16900.0,60.5985,60.635,60.5475,60.6277,16900.0
2011-11-29 14:20:00,83.06,83.14,83.01,83.11,23600.0,60.6204,60.6788,60.584,60.6569,23600.0
2011-11-29 14:30:00,83.11,83.16,83.11,83.14,60200.0,60.6569,60.6934,60.6569,60.6788,60200.0
2011-11-29 14:40:00,83.13,83.4,83.13,83.31,71500.0,60.6715,60.8686,60.6715,60.8029,71500.0
2011-11-29 14:50:00,83.31,83.35,83.24,83.27,43300.0,60.8029,60.8321,60.7518,60.7737,43300.0
2011-11-29 15:00:00,83.28,83.33,83.25,83.26,45800.0,60.781,60.8175,60.7591,60.7664,45800.0
2011-11-29 15:10:00,83.26,83.55,83.25,83.48,57100.0,60.7664,60.9781,60.7591,60.927,57100.0
2011-11-29 15:20:00,83.49,83.62,83.48,83.55,76400.0,60.9343,61.0292,60.927,60.9781,76400.0
2011-11-29 15:30:00,83.57,83.66,83.44,83.46,73000.0,60.9927,61.0583,60.8978,60.9124,73000.0
2011-11-29 15:40:00,83.46,83.57,83.42,83.52,79900.0,60.9124,60.9927,60.8832,60.9562,79900.0
2011-11-29 15:50:00,83.53,83.55,83.39,83.51,127800.0,60.9635,60.9781,60.8613,60.9489,127800.0
2011-11-30 09:30:00,84.99,85.19,84.5,84.76,192200.0,62.029,62.175,61.6714,61.8612,192200.0
2011-11-30 09:40:00,84.77,84.99,84.67,84.84,104100.0,61.8685,62.029,61.7955,61.9196,104100.0
2011-11-30 09:50:00,84.84,85.09,84.8,85.06,127300.0,61.9196,62.102,61.8904,62.0801,127300.0
2011-11-30 10:00:00,85.07,85.1,84.95,84.99,108100.0,62.0874,62.1093,61.9998,62.029,108100.0
2011-11-30 10:10:00,84.99,85.07,84.86,85.06,78000.0,62.029,62.0874,61.9342,62.0801,78000.0
2011-11-30 10:20:00,85.06,85.18,85.03,85.16,58000.0,62.0801,62.1677,62.0582,62.1531,58000.0
2011-11-30 10:30:00,85.16,85.33,85.12,85.31,57800.0,62.1531,62.2772,62.1239,62.2626,57800.0
2011-11-30 10:40:00,85.32,85.46,85.3,85.44,75600.0,62.2699,62.3721,62.2553,62.3575,75600.0
2011-11-30 10:50:00,85.44,85.71,85.4,85.7,63400.0,62.3575,62.5545,62.3283,62.5472,63400.0
2011-11-30 11:00:00,85.71,85.75,85.62,85.68,60400.0,62.5545,62.5837,62.4888,62.5326,60400.0
2011-11-30 11:10:00,85.67,85.82,85.67,85.79,54600.0,62.5253,62.6348,62.5253,62.6129,54600.0
2011-11-30 11:20:00,85.78,85.78,85.45,85.47,51700.0,62.6056,62.6056,62.3648,62.3794,51700.0
2011-11-30 11:30:00,85.5,85.51,85.37,85.45,56700.0,62.4013,62.4086,62.3064,62.3648,56700.0
2011-11-30 11:40:00,85.45,85.5,85.34,85.34,55400.0,62.3648,62.4013,62.2845,62.2845,55400.0
2011-11-30 11:50:00,85.34,85.35,85.15,85.15,82400.0,62.2845,62.2918,62.1458,62.1458,82400.0
2011-11-30 12:00:00,85.15,85.15,85.0,85.02,60500.0,62.1458,62.1458,62.0363,62.0509,60500.0
2011-11-30 12:10:00,85.01,85.19,85.0,85.16,24700.0,62.0436,62.175,62.0363,62.1531,24700.0
2011-11-30 12:20:00,85.15,85.19,85.05,85.07,39400.0,62.1458,62.175,62.0728,62.0874,39400.0
2011-11-30 12:30:00,85.06,85.1,85.0,85.04,35000.0,62.0801,62.1093,62.0363,62.0655,35000.0
2011-11-30 12:40:00,85.03,85.11,85.02,85.05,30900.0,62.0582,62.1166,62.0509,62.0728,30900.0
2011-11-30 12:50:00,85.05,85.05,85.0,85.02,51600.0,62.0728,62.0728,62.0363,62.0509,51600.0
2011-11-30 13:00:00,85.02,85.07,84.99,85.06,29000.0,62.0509,62.0874,62.029,62.0801,29000.0
2011-11-30 13:10:00,85.06,85.07,85.0,85.04,28900.0,62.0801,62.0874,62.0363,62.0655,28900.0
2011-11-30 13:20:00,85.05,85.13,85.01,85.04,54000.0,62.0728,62.1312,62.0436,62.0655,54000.0
2011-11-30 13:30:00,85.04,85.1,85.01,85.02,36200.0,62.0655,62.1093,62.0436,62.0509,36200.0
2011-11-30 13:40:00,85.02,85.05,85.0,85.0,29900.0,62.0509,62.0728,62.0363,62.0363,29900.0
2011-11-30 13:50:00,85.0,85.01,84.93,84.93,45400.0,62.0363,62.0436,61.9852,61.9852,45400.0
2011-11-30 14:00:00,84.95,84.99,84.81,84.82,56700.0,61.9998,62.029,61.8977,61.905,56700.0
2011-11-30 14:10:00,84.82,84.94,84.81,84.93,41400.0,61.905,61.9925,61.8977,61.9852,41400.0
2011-11-30 14:20:00,84.94,85.02,84.91,85.01,80300.0,61.9925,62.0509,61.9706,62.0436,80300.0
2011-11-30 14:30:00,85.01,85.07,84.97,84.98,42000.0,62.0436,62.0874,62.0144,62.0217,42000.0
2011-11-30 14:40:00,84.96,84.98,84.68,84.71,46400.0,62.0071,62.0217,61.8028,61.8247,46400.0
2011-11-30 14:50:00,84.7,84.76,84.54,84.64,43900.0,61.8174,61.8612,61.7006,61.7736,43900.0
2011-11-30 15:00:00,84.64,84.77,84.61,84.77,63100.0,61.7736,61.8685,61.7517,61.8685,63100.0
2011-11-30 15:10:00,84.77,84.85,84.68,84.75,134500.0,61.8685,61.9269,61.8028,61.8539,134500.0
2011-11-30 15:20:00,84.75,84.77,84.61,84.7,64400.0,61.8539,61.8685,61.7517,61.8174,64400.0
2011-11-30 15:30:00,84.69,84.75,84.65,84.71,96000.0,61.8101,61.8539,61.7809,61.8247,96000.0
2011-11-30 15:40:00,84.71,84.89,84.69,84.85,159100.0,61.8247,61.9561,61.8101,61.9269,159100.0
2011-11-30 15:50:00,84.89,85.32,84.85,85.29,340000.0,61.9561,62.2699,61.9269,62.248,340000.0
2011-12-01 09:30:00,85.0,86.27,84.96,86.22,186500.0,62.0363,62.9632,62.0071,62.9267,186500.0
2011-12-01 09:40:00,86.25,86.66,86.25,86.56,295100.0,62.9486,63.2479,62.9486,63.1749,295100.0
2011-12-01 09:50:00,86.56,87.35,86.5,87.1,246500.0,63.1749,63.7515,63.1311,63.569,246500.0
2011-12-01 10:00:00,87.08,87.68,86.98,87.41,199200.0,63.5544,63.9923,63.4814,63.7952,199200.0
2011-12-01 10:10:00,87.42,87.47,87.03,87.04,81500.0,63.8025,63.839,63.5179,63.5252,81500.0
2011-12-01 10:20:00,87.04,87.08,86.87,86.98,59000.0,63.5252,63.5544,63.4011,63.4814,59000.0
2011-12-01 10:30:00,86.98,87.0,86.81,86.84,74000.0,63.4814,63.496,63.3573,63.3792,74000.0
2011-12-01 10:40:00,86.82,86.98,86.7,86.82,90300.0,63.3646,63.4814,63.2771,63.3646,90300.0
2011-12-01 10:50:00,86.82,86.92,86.61,86.67,90600.0,63.3646,63.4376,63.2114,63.2552,90600.0
2011-12-01 11:00:00,86.68,86.81,86.61,86.64,40300.0,63.2625,63.3573,63.2114,63.2333,40300.0
2011-12-01 11:10:00,86.65,86.7,86.54,86.7,66000.0,63.2406,63.2771,63.1603,63.2771,66000.0
2011-12-01 11:20:00,86.69,86.89,86.69,86.84,40200.0,63.2698,63.4157,63.2698,63.3792,40200.0
2011-12-01 11:30:00,86.83,86.83,86.59,86.76,110100.0,63.3719,63.3719,63.1968,63.3209,110100.0
2011-12-01 11:40:00,86.75,86.78,86.49,86.52,39200.0,63.3136,63.3354,63.1238,63.1457,39200.0
2011-12-01 11:50:00,86.53,86.67,86.52,86.61,50400.0,63.153,63.2552,63.1457,63.2114,50400.0
2011-12-01 12:00:00,86.61,86.71,86.6,86.64,36200.0,63.2114,63.2844,63.2041,63.2333,36200.0
2011-12-01 12:10:00,86.64,86.67,86.58,86.64,16800.0,63.2333,63.2552,63.1895,63.2333,16800.0
2011-12-01 12:20:00,86.66,86.82,86.64,86.8,44700.0,63.2479,63.3646,63.2333,63.35,44700.0
2011-12-01 12:30:00,86.79,86.79,86.63,86.65,60700.0,63.3427,63.3427,63.226,63.2406,60700.0
2011-12-01 12:40:00,86.64,86.69,86.57,86.64,74000.0,63.2333,63.2698,63.1822,63.2333,74000.0
2011-12-01 12:50:00,86.64,86.66,86.51,86.52,81100.0,63.2333,63.2479,63.1384,63.1457,81100.0
2011-12-01 13:00:00,86.55,86.71,86.53,86.68,63800.0,63.1676,63.2844,63.153,63.2625,63800.0
2011-12-01 13:10:00,86.68,86.96,86.66,86.96,38800.0,63.2625,63.4668,63.2479,63.4668,38800.0
2011-12-01 13:20:00,86.95,86.96,86.86,86.95,28700.0,63.4595,63.4668,63.3938,63.4595,28700.0
2011-12-01 13:30:00,86.94,87.04,86.93,86.95,54100.0,63.4522,63.5252,63.4449,63.4595,54100.0
2011-12-01 13:40:00,86.96,87.14,86.96,87.12,37300.0,63.4668,63.5982,63.4668,63.5836,37300.0
2011-12-01 13:50:00,87.12,87.15,86.97,87.15,56800.0,63.5836,63.6055,63.4741,63.6055,56800.0
2011-12-01 14:00:00,87.14,87.14,87.0,87.06,54000.0,63.5982,63.5982,63.496,63.5398,54000.0
2011-12-01 14:10:00,87.04,87.07,86.98,87.0,50500.0,63.5252,63.5471,63.4814,63.496,50500.0
2011-12-01 14:20:00,87.01,87.09,87.0,87.09,45500.0,63.5033,63.5617,63.496,63.5617,45500.0
2011-12-01 14:30:00,87.09,87.09,87.0,87.0,44200.0,63.5617,63.5617,63.496,63.496,44200.0
2011-12-01 14:40:00,87.0,87.15,86.99,87.06,62900.0,63.496,63.6055,63.4887,63.5398,62900.0
2011-12-01 14:50:00,87.07,87.07,86.94,86.95,98800.0,63.5471,63.5471,63.4522,63.4595,98800.0
2011-12-01 15:00:00,86.94,87.0,86.83,86.85,77300.0,63.4522,63.496,63.3719,63.3865,77300.0
2011-12-01 15:10:00,86.83,87.04,86.83,87.01,98300.0,63.3719,63.5252,63.3719,63.5033,98300.0
2011-12-01 15:20:00,87.01,87.13,86.99,87.12,101700.0,63.5033,63.5909,63.4887,63.5836,101700.0
2011-12-01 15:30:00,87.12,87.13,86.97,86.97,100000.0,63.5836,63.5909,63.4741,63.4741,100000.0
2011-12-01 15:40:00,86.97,86.99,86.82,86.95,158000.0,63.4741,63.4887,63.3646,63.4595,158000.0
2011-12-01 15:50:00,86.96,87.1,86.9,87.1,208400.0,63.4668,63.569,63.423,63.569,208400.0
2011-12-02 09:30:00,87.65,88.68,87.55,87.89,183100.0,63.9704,64.7221,63.8974,64.1456,183100.0
2011-12-02 09:40:00,87.89,88.17,87.69,87.87,91100.0,64.1456,64.3499,63.9996,64.131,91100.0
2011-12-02 09:50:00,87.88,87.9,87.72,87.76,86900.0,64.1383,64.1529,64.0215,64.0507,86900.0
2011-12-02 10:00:00,87.75,87.94,87.7,87.81,63500.0,64.0434,64.1821,64.0069,64.0872,63500.0
2011-12-02 10:10:00,87.79,87.93,87.69,87.69,65100.0,64.0726,64.1748,63.9996,63.9996,65100.0
2011-12-02 10:20:00,87.7,87.8,87.58,87.58,54600.0,64.0069,64.0799,63.9193,63.9193,54600.0
2011-12-02 10:30:00,87.58,87.65,87.44,87.61,65300.0,63.9193,63.9704,63.8171,63.9412,65300.0
2011-12-02 10:40:00,87.61,87.68,87.55,87.64,42700.0,63.9412,63.9923,63.8974,63.9631,42700.0
2011-12-02 10:50:00,87.64,87.77,87.62,87.63,62600.0,63.9631,64.058,63.9485,63.9558,62600.0
2011-12-02 11:00:00,87.63,87.69,87.48,87.49,76600.0,63.9558,63.9996,63.8463,63.8536,76600.0
2011-12-02 11:10:00,87.47,87.48,87.33,87.42,64900.0,63.839,63.8463,63.7369,63.8025,64900.0
2011-12-02 11:20:00,87.41,87.43,87.18,87.29,58700.0,63.7952,63.8098,63.6274,63.7077,58700.0
2011-12-02 11:30:00,87.28,87.31,87.0,87.03,68700.0,63.7004,63.7223,63.496,63.5179,68700.0
2011-12-02 11:40:00,87.02,87.06,86.72,86.73,68300.0,63.5106,63.5398,63.2917,63.299,68300.0
2011-12-02 11:50:00,86.72,86.8,86.66,86.78,74000.0,63.2917,63.35,63.2479,63.3354,74000.0
2011-12-02 12:00:00,86.8,86.87,86.72,86.83,44300.0,63.35,63.4011,63.2917,63.3719,44300.0
2011-12-02 12:10:00,86.85,86.99,86.8,86.94,27900.0,63.3865,63.4887,63.35,63.4522,27900.0
2011-12-02 12:20:00,86.95,87.06,86.94,86.98,31200.0,63.4595,63.5398,63.4522,63.4814,31200.0
2011-12-02 12:30:00,86.97,87.07,86.97,87.07,19300.0,63.4741,63.5471,63.4741,63.5471,19300.0
2011-12-02 12:40:00,87.1,87.24,87.05,87.23,14800.0,63.569,63.6712,63.5325,63.6639,14800.0
2011-12-02 12:50:00,87.23,87.24,87.15,87.15,15100.0,63.6639,63.6712,63.6055,63.6055,15100.0
2011-12-02 13:00:00,87.15,87.17,87.04,87.05,26500.0,63.6055,63.6201,63.5252,63.5325,26500.0
2011-12-02 13:10:00,87.07,87.12,87.03,87.06,18900.0,63.5471,63.5836,63.5179,63.5398,18900.0
2011-12-02 13:20:00,87.06,87.12,87.01,87.07,27500.0,63.5398,63.5836,63.5033,63.5471,27500.0
2011-12-02 13:30:00,87.06,87.09,87.01,87.06,25100.0,63.5398,63.5617,63.5033,63.5398,25100.0
2011-12-02 13:40:00,87.05,87.12,87.01,87.04,31000.0,63.5325,63.5836,63.5033,63.5252,31000.0
2011-12-02 13:50:00,87.04,87.11,87.02,87.06,77000.0,63.5252,63.5763,63.5106,63.5398,77000.0
2011-12-02 14:00:00,87.06,87.1,86.92,87.03,68400.0,63.5398,63.569,63.4376,63.5179,68400.0
2011-12-02 14:10:00,87.04,87.13,87.0,87.09,43100.0,63.5252,63.5909,63.496,63.5617,43100.0
2011-12-02 14:20:00,87.09,87.13,87.05,87.07,22600.0,63.5617,63.5909,63.5325,63.5471,22600.0
2011-12-02 14:30:00,87.05,87.13,87.04,87.12,28400.0,63.5325,63.5909,63.5252,63.5836,28400.0
2011-12-02 14:40:00,87.12,87.21,87.11,87.2,45300.0,63.5836,63.6493,63.5763,63.642,45300.0
2011-12-02 14:50:00,87.2,87.22,87.18,87.19,66100.0,63.642,63.6566,63.6274,63.6347,66100.0
2011-12-02 15:00:00,87.19,87.22,87.07,87.08,90800.0,63.6347,63.6566,63.5471,63.5544,90800.0
2011-12-02 15:10:00,87.08,87.17,87.02,87.03,50000.0,63.5544,63.6201,63.5106,63.5179,50000.0
2011-12-02 15:20:00,87.03,87.03,86.89,86.91,56500.0,63.5179,63.5179,63.4157,63.4303,56500.0
2011-12-02 15:30:00,86.91,86.99,86.86,86.88,77000.0,63.4303,63.4887,63.3938,63.4084,77000.0
2011-12-02 15:40:00,86.88,86.95,86.62,86.71,154800.0,63.4084,63.4595,63.2187,63.2844,154800.0
2011-12-02 15:50:00,86.71,86.94,86.71,86.74,122600.0,63.2844,63.4522,63.2844,63.3063,122600.0
2011-12-05 09:30:00,87.79,88.19,87.62,87.76,114900.0,64.0726,64.3645,63.9485,64.0507,114900.0
2011-12-05 09:40:00,87.75,87.76,87.11,87.13,105300.0,64.0434,64.0507,63.5763,63.5909,105300.0
2011-12-05 09:50:00,87.13,87.35,87.02,87.35,68100.0,63.5909,63.7515,63.5106,63.7515,68100.0
2011-12-05 10:00:00,87.3,87.3,86.68,86.77,102800.0,63.715,63.715,63.2625,63.3281,102800.0
2011-12-05 10:10:00,86.78,86.97,86.76,86.94,62300.0,63.3354,63.4741,63.3209,63.4522,62300.0
2011-12-05 10:20:00,86.94,87.2,86.93,87.02,57100.0,63.4522,63.642,63.4449,63.5106,57100.0
2011-12-05 10:30:00,87.04,87.12,87.02,87.1,34500.0,63.5252,63.5836,63.5106,63.569,34500.0
2011-12-05 10:40:00,87.1,87.26,87.09,87.2,36900.0,63.569,63.6858,63.5617,63.642,36900.0
2011-12-05 10:50:00,87.2,87.24,87.08,87.18,39700.0,63.642,63.6712,63.5544,63.6274,39700.0
2011-12-05 11:00:00,87.18,87.2,87.1,87.16,43100.0,63.6274,63.642,63.569,63.6128,43100.0
2011-12-05 11:10:00,87.16,87.18,87.09,87.11,26800.0,63.6128,63.6274,63.5617,63.5763,26800.0
2011-12-05 11:20:00,87.12,87.12,86.91,86.97,29500.0,63.5836,63.5836,63.4303,63.4741,29500.0
2011-12-05 11:30:00,86.96,87.06,86.96,87.05,43300.0,63.4668,63.5398,63.4668,63.5325,43300.0
2011-12-05 11:40:00,87.03,87.14,87.03,87.1,16300.0,63.5179,63.5982,63.5179,63.569,16300.0
2011-12-05 11:50:00,87.1,87.17,87.06,87.15,18500.0,63.569,63.6201,63.5398,63.6055,18500.0
2011-12-05 12:00:00,87.14,87.3,87.13,87.28,21600.0,63.5982,63.715,63.5909,63.7004,21600.0
2011-12-05 12:10:00,87.29,87.29,87.23,87.26,21800.0,63.7077,63.7077,63.6639,63.6858,21800.0
2011-12-05 12:20:00,87.27,87.29,87.16,87.17,14400.0,63.6931,63.7077,63.6128,63.6201,14400.0
2011-12-05 12:30:00,87.16,87.27,87.14,87.21,13100.0,63.6128,63.6931,63.5982,63.6493,13100.0
2011-12-05 12:40:00,87.18,87.33,87.18,87.33,32800.0,63.6274,63.7369,63.6274,63.7369,32800.0
2011-12-05 12:50:00,87.34,87.35,87.27,87.28,69700.0,63.7442,63.7515,63.6931,63.7004,69700.0
2011-12-05 13:00:00,87.27,87.33,87.25,87.25,13500.0,63.6931,63.7369,63.6785,63.6785,13500.0
2011-12-05 13:10:00,87.24,87.3,87.22,87.22,12300.0,63.6712,63.715,63.6566,63.6566,12300.0
2011-12-05 13:20:00,87.24,87.33,87.24,87.29,16300.0,63.6712,63.7369,63.6712,63.7077,16300.0
2011-12-05 13:30:00,87.3,87.35,87.25,87.26,17700.0,63.715,63.7515,63.6785,63.6858,17700.0
2011-12-05 13:40:00,87.26,87.26,86.81,86.81,44400.0,63.6858,63.6858,63.3573,63.3573,44400.0
2011-12-05 13:50:00,86.84,87.0,86.81,86.94,26700.0,63.3792,63.496,63.3573,63.4522,26700.0
2011-12-05 14:00:00,86.96,86.96,86.8,86.83,37100.0,63.4668,63.4668,63.35,63.3719,37100.0
2011-12-05 14:10:00,86.83,86.86,86.71,86.82,34900.0,63.3719,63.3938,63.2844,63.3646,34900.0
2011-12-05 14:20:00,86.83,86.87,86.72,86.86,20800.0,63.3719,63.4011,63.2917,63.3938,20800.0
2011-12-05 14:30:00,86.86,86.92,86.79,86.89,33900.0,63.3938,63.4376,63.3427,63.4157,33900.0
2011-12-05 14:40:00,86.89,86.97,86.86,86.96,22600.0,63.4157,63.4741,63.3938,63.4668,22600.0
2011-12-05 14:50:00,86.96,87.02,86.89,87.01,28400.0,63.4668,63.5106,63.4157,63.5033,28400.0
2011-12-05 15:00:00,87.02,87.05,86.65,86.78,76200.0,63.5106,63.5325,63.2406,63.3354,76200.0
2011-12-05 15:10:00,86.77,86.84,86.65,86.75,48800.0,63.3281,63.3792,63.2406,63.3136,48800.0
2011-12-05 15:20:00,86.74,86.87,86.71,86.81,42100.0,63.3063,63.4011,63.2844,63.3573,42100.0
2011-12-05 15:30:00,86.8,86.89,86.73,86.85,39300.0,63.35,63.4157,63.299,63.3865,39300.0
2011-12-05 15:40:00,86.84,87.01,86.76,86.93,79400.0,63.3792,63.5033,63.3209,63.4449,79400.0
2011-12-05 15:50:00,86.94,87.2,86.87,87.2,120100.0,63.4522,63.642,63.4011,63.642,120100.0
2011-12-06 09:30:00,87.56,87.7,87.22,87.26,153200.0,63.9047,64.0069,63.6566,63.6858,153200.0
2011-12-06 09:40:00,87.26,87.28,86.93,87.1,104600.0,63.6858,63.7004,63.4449,63.569,104600.0
2011-12-06 09:50:00,87.1,87.18,87.03,87.05,43400.0,63.569,63.6274,63.5179,63.5325,43400.0
2011-12-06 10:00:00,87.05,87.24,87.05,87.16,41800.0,63.5325,63.6712,63.5325,63.6128,41800.0
2011-12-06 10:10:00,87.17,87.2,86.99,87.17,32100.0,63.6201,63.642,63.4887,63.6201,32100.0
2011-12-06 10:20:00,87.16,87.31,87.11,87.22,33700.0,63.6128,63.7223,63.5763,63.6566,33700.0
2011-12-06 10:30:00,87.22,87.36,87.13,87.25,31100.0,63.6566,63.7588,63.5909,63.6785,31100.0
2011-12-06 10:40:00,87.24,87.26,87.15,87.25,45300.0,63.6712,63.6858,63.6055,63.6785,45300.0
2011-12-06 10:50:00,87.26,87.38,87.22,87.32,29100.0,63.6858,63.7734,63.6566,63.7296,29100.0
2011-12-06 11:00:00,87.32,87.37,87.19,87.25,47100.0,63.7296,63.7661,63.6347,63.6785,47100.0
2011-12-06 11:10:00,87.25,87.28,87.17,87.22,26800.0,63.6785,63.7004,63.6201,63.6566,26800.0
2011-12-06 11:20:00,87.2,87.31,87.2,87.26,21600.0,63.642,63.7223,63.642,63.6858,21600.0
2011-12-06 11:30:00,87.27,87.32,87.19,87.32,33300.0,63.6931,63.7296,63.6347,63.7296,33300.0
2011-12-06 11:40:00,87.3,87.35,87.29,87.32,25700.0,63.715,63.7515,63.7077,63.7296,25700.0
2011-12-06 11:50:00,87.32,87.43,87.31,87.41,23600.0,63.7296,63.8098,63.7223,63.7952,23600.0
2011-12-06 12:00:00,87.41,87.54,87.39,87.54,25800.0,63.7952,63.8901,63.7806,63.8901,25800.0
2011-12-06 12:10:00,87.54,87.69,87.54,87.58,27600.0,63.8901,63.9996,63.8901,63.9193,27600.0
2011-12-06 12:20:00,87.58,87.66,87.57,87.62,14800.0,63.9193,63.9777,63.912,63.9485,14800.0
2011-12-06 12:30:00,87.64,87.66,87.6,87.64,19200.0,63.9631,63.9777,63.9339,63.9631,19200.0
2011-12-06 12:40:00,87.64,87.68,87.6,87.63,21400.0,63.9631,63.9923,63.9339,63.9558,21400.0
2011-12-06 12:50:00,87.62,87.66,87.61,87.61,33900.0,63.9485,63.9777,63.9412,63.9412,33900.0
2011-12-06 13:00:00,87.6,87.64,87.58,87.63,43300.0,63.9339,63.9631,63.9193,63.9558,43300.0
2011-12-06 13:10:00,87.64,87.86,87.61,87.86,42200.0,63.9631,64.1237,63.9412,64.1237,42200.0
2011-12-06 13:20:00,87.86,87.99,87.85,87.91,47700.0,64.1237,64.2186,64.1164,64.1602,47700.0
2011-12-06 13:30:00,87.92,87.94,87.83,87.85,34700.0,64.1675,64.1821,64.1018,64.1164,34700.0
2011-12-06 13:40:00,87.84,87.84,87.68,87.74,41800.0,64.1091,64.1091,63.9923,64.0361,41800.0
2011-12-06 13:50:00,87.74,87.84,87.71,87.8,32100.0,64.0361,64.1091,64.0142,64.0799,32100.0
2011-12-06 14:00:00,87.81,87.83,87.71,87.72,15400.0,64.0872,64.1018,64.0142,64.0215,15400.0
2011-12-06 14:10:00,87.73,87.92,87.73,87.9,39200.0,64.0288,64.1675,64.0288,64.1529,39200.0
2011-12-06 14:20:00,87.9,87.94,87.88,87.91,33900.0,64.1529,64.1821,64.1383,64.1602,33900.0
2011-12-06 14:30:00,87.9,88.16,87.88,88.14,68000.0,64.1529,64.3426,64.1383,64.328,68000.0
2011-12-06 14:40:00,88.15,88.39,88.15,88.32,114400.0,64.3353,64.5105,64.3353,64.4594,114400.0
2011-12-06 14:50:00,88.33,88.4,88.18,88.21,60600.0,64.4667,64.5178,64.3572,64.3791,60600.0
2011-12-06 15:00:00,88.2,88.33,88.17,88.26,66300.0,64.3718,64.4667,64.3499,64.4156,66300.0
2011-12-06 15:10:00,88.24,88.4,88.23,88.26,55600.0,64.401,64.5178,64.3937,64.4156,55600.0
2011-12-06 15:20:00,88.24,88.37,88.17,88.17,67100.0,64.401,64.4959,64.3499,64.3499,67100.0
2011-12-06 15:30:00,88.16,88.29,88.16,88.23,65900.0,64.3426,64.4375,64.3426,64.3937,65900.0
2011-12-06 15:40:00,88.24,88.27,88.05,88.09,92800.0,64.401,64.4229,64.2623,64.2915,92800.0
2011-12-06 15:50:00,88.09,88.15,88.01,88.03,126100.0,64.2915,64.3353,64.2331,64.2477,126100.0
2011-12-07 09:30:00,87.83,87.83,86.66,86.79,155400.0,64.1018,64.1018,63.2479,63.3427,155400.0
2011-12-07 09:40:00,86.79,86.79,86.47,86.53,86000.0,63.3427,63.3427,63.1092,63.153,86000.0
2011-12-07 09:50:00,86.54,86.65,86.48,86.59,80000.0,63.1603,63.2406,63.1165,63.1968,80000.0
2011-12-07 10:00:00,86.57,86.79,86.5,86.65,79500.0,63.1822,63.3427,63.1311,63.2406,79500.0
2011-12-07 10:10:00,86.66,86.74,86.53,86.56,60800.0,63.2479,63.3063,63.153,63.1749,60800.0
2011-12-07 10:20:00,86.57,86.58,86.25,86.3,72400.0,63.1822,63.1895,62.9486,62.9851,72400.0
2011-12-07 10:30:00,86.3,86.39,86.19,86.38,52500.0,62.9851,63.0508,62.9048,63.0435,52500.0
2011-12-07 10:40:00,86.36,86.56,86.3,86.49,45300.0,63.0289,63.1749,62.9851,63.1238,45300.0
2011-12-07 10:50:00,86.49,86.61,86.44,86.57,54100.0,63.1238,63.2114,63.0873,63.1822,54100.0
2011-12-07 11:00:00,86.58,86.62,86.42,86.48,38500.0,63.1895,63.2187,63.0727,63.1165,38500.0
2011-12-07 11:10:00,86.48,86.53,86.42,86.53,28900.0,63.1165,63.153,63.0727,63.153,28900.0
2011-12-07 11:20:00,86.54,86.68,86.49,86.59,64700.0,63.1603,63.2625,63.1238,63.1968,64700.0
2011-12-07 11:30:00,86.6,86.69,86.54,86.64,57700.0,63.2041,63.2698,63.1603,63.2333,57700.0
2011-12-07 11:40:00,86.64,86.73,86.63,86.71,25900.0,63.2333,63.299,63.226,63.2844,25900.0
2011-12-07 11:50:00,86.71,86.82,86.71,86.81,33500.0,63.2844,63.3646,63.2844,63.3573,33500.0
2011-12-07 12:00:00,86.81,86.84,86.57,86.57,54900.0,63.3573,63.3792,63.1822,63.1822,54900.0
2011-12-07 12:10:00,86.58,86.64,86.48,86.61,86700.0,63.1895,63.2333,63.1165,63.2114,86700.0
2011-12-07 12:20:00,86.61,86.83,86.52,86.83,45100.0,63.2114,63.3719,63.1457,63.3719,45100.0
2011-12-07 12:30:00,86.82,87.0,86.81,86.96,34000.0,63.3646,63.496,63.3573,63.4668,34000.0
2011-12-07 12:40:00,86.97,87.07,86.94,87.02,31400.0,63.4741,63.5471,63.4522,63.5106,31400.0
2011-12-07 12:50:00,87.0,87.05,86.9,87.0,20100.0,63.496,63.5325,63.423,63.496,20100.0
2011-12-07 13:00:00,87.01,87.07,86.95,86.97,13600.0,63.5033,63.5471,63.4595,63.4741,13600.0
2011-12-07 13:10:00,86.97,86.98,86.88,86.97,17200.0,63.4741,63.4814,63.4084,63.4741,17200.0
2011-12-07 13:20:00,86.97,87.14,86.94,87.11,30800.0,63.4741,63.5982,63.4522,63.5763,30800.0
2011-12-07 13:30:00,87.12,87.22,87.05,87.22,24200.0,63.5836,63.6566,63.5325,63.6566,24200.0
2011-12-07 13:40:00,87.23,87.28,87.11,87.27,64000.0,63.6639,63.7004,63.5763,63.6931,64000.0
2011-12-07 13:50:00,87.26,87.28,87.18,87.19,32600.0,63.6858,63.7004,63.6274,63.6347,32600.0
2011-12-07 14:00:00,87.19,87.26,87.16,87.22,56300.0,63.6347,63.6858,63.6128,63.6566,56300.0
2011-12-07 14:10:00,87.21,87.24,87.14,87.15,50800.0,63.6493,63.6712,63.5982,63.6055,50800.0
2011-12-07 14:20:00,87.15,87.17,87.05,87.07,43800.0,63.6055,63.6201,63.5325,63.5471,43800.0
2011-12-07 14:30:00,87.07,87.23,87.02,87.23,32000.0,63.5471,63.6639,63.5106,63.6639,32000.0
2011-12-07 14:40:00,87.22,87.33,87.13,87.17,84400.0,63.6566,63.7369,63.5909,63.6201,84400.0
2011-12-07 14:50:00,87.17,87.2,87.04,87.14,54000.0,63.6201,63.642,63.5252,63.5982,54000.0
2011-12-07 15:00:00,87.14,87.25,87.13,87.17,43600.0,63.5982,63.6785,63.5909,63.6201,43600.0
2011-12-07 15:10:00,87.15,87.35,87.09,87.29,69900.0,63.6055,63.7515,63.5617,63.7077,69900.0
2011-12-07 15:20:00,87.3,87.5,87.28,87.49,109300.0,63.715,63.8609,63.7004,63.8536,109300.0
2011-12-07 15:30:00,87.5,87.84,87.4,87.8,138100.0,63.8609,64.1091,63.7879,64.0799,138100.0
2011-12-07 15:40:00,87.79,87.98,87.67,87.69,155600.0,64.0726,64.2113,63.985,63.9996,155600.0
2011-12-07 15:50:00,87.68,87.75,87.43,87.46,249800.0,63.9923,64.0434,63.8098,63.8317,249800.0
2011-12-08 09:30:00,84.86,85.67,84.0,85.41,599400.0,61.9342,62.5253,61.3065,62.3356,599400.0
2011-12-08 09:40:00,85.4,85.85,84.97,85.22,313000.0,62.3283,62.6567,62.0144,62.1969,313000.0
2011-12-08 09:50:00,85.21,85.82,85.17,85.8,167800.0,62.1896,62.6348,62.1604,62.6202,167800.0
2011-12-08 10:00:00,85.78,86.12,85.25,85.25,243600.0,62.6056,62.8538,62.2188,62.2188,243600.0
2011-12-08 10:10:00,85.25,85.92,85.25,85.29,126000.0,62.2188,62.7078,62.2188,62.248,126000.0
2011-12-08 10:20:00,85.27,85.93,85.27,85.56,104300.0,62.2334,62.7151,62.2334,62.445,104300.0
2011-12-08 10:30:00,85.55,85.95,85.48,85.69,81700.0,62.4377,62.7297,62.3867,62.5399,81700.0
2011-12-08 10:40:00,85.71,85.74,85.55,85.63,53000.0,62.5545,62.5764,62.4377,62.4961,53000.0
2011-12-08 10:50:00,85.62,85.97,85.58,85.76,61800.0,62.4888,62.7443,62.4596,62.591,61800.0
2011-12-08 11:00:00,85.77,85.95,85.68,85.74,50500.0,62.5983,62.7297,62.5326,62.5764,50500.0
2011-12-08 11:10:00,85.71,86.07,85.64,85.75,95700.0,62.5545,62.8173,62.5034,62.5837,95700.0
2011-12-08 11:20:00,85.74,86.39,85.73,86.18,105000.0,62.5764,63.0508,62.5691,62.8975,105000.0
2011-12-08 11:30:00,86.12,86.14,85.95,86.02,84900.0,62.8538,62.8683,62.7297,62.7808,84900.0
2011-12-08 11:40:00,86.04,86.95,86.04,86.95,138200.0,62.7954,63.4595,62.7954,63.4595,138200.0
2011-12-08 11:50:00,86.94,86.94,86.49,86.63,141200.0,63.4522,63.4522,63.1238,63.226,141200.0
2011-12-08 12:00:00,86.65,86.81,86.26,86.39,118700.0,63.2406,63.3573,62.9559,63.0508,118700.0
2011-12-08 12:10:00,86.39,86.56,86.32,86.51,67700.0,63.0508,63.1749,62.9997,63.1384,67700.0
2011-12-08 12:20:00,86.56,86.56,86.13,86.22,69900.0,63.1749,63.1749,62.8611,62.9267,69900.0
2011-12-08 12:30:00,86.23,86.33,86.09,86.09,47700.0,62.934,63.007,62.8319,62.8319,47700.0
2011-12-08 12:40:00,86.08,86.19,86.04,86.11,44300.0,62.8246,62.9048,62.7954,62.8465,44300.0
2011-12-08 12:50:00,86.15,86.2,85.95,85.97,38300.0,62.8756,62.9121,62.7297,62.7443,38300.0
2011-12-08 13:00:00,85.97,85.98,85.52,85.61,62200.0,62.7443,62.7516,62.4158,62.4815,62200.0
2011-12-08 13:10:00,85.61,85.69,85.45,85.64,34500.0,62.4815,62.5399,62.3648,62.5034,34500.0
2011-12-08 13:20:00,85.62,85.65,85.46,85.48,37500.0,62.4888,62.5107,62.3721,62.3867,37500.0
2011-12-08 13:30:00,85.46,85.49,85.24,85.33,76500.0,62.3721,62.394,62.2115,62.2772,76500.0
2011-12-08 13:40:00,85.35,85.37,85.19,85.21,61600.0,62.2918,62.3064,62.175,62.1896,61600.0
2011-12-08 13:50:00,85.23,85.67,85.23,85.66,69700.0,62.2042,62.5253,62.2042,62.518,69700.0
2011-12-08 14:00:00,85.67,85.69,85.56,85.64,40200.0,62.5253,62.5399,62.445,62.5034,40200.0
2011-12-08 14:10:00,85.65,86.11,85.63,86.07,62900.0,62.5107,62.8465,62.4961,62.8173,62900.0
2011-12-08 14:20:00,86.08,86.13,85.86,85.97,45100.0,62.8246,62.8611,62.664,62.7443,45100.0
2011-12-08 14:30:00,85.97,86.04,85.87,86.01,47700.0,62.7443,62.7954,62.6713,62.7735,47700.0
2011-12-08 14:40:00,86.0,86.05,85.8,86.0,41200.0,62.7662,62.8027,62.6202,62.7662,41200.0
2011-12-08 14:50:00,86.02,86.09,85.86,85.93,42600.0,62.7808,62.8319,62.664,62.7151,42600.0
2011-12-08 15:00:00,85.93,85.99,85.82,85.86,50700.0,62.7151,62.7589,62.6348,62.664,50700.0
2011-12-08 15:10:00,85.86,86.17,85.85,86.17,62900.0,62.664,62.8902,62.6567,62.8902,62900.0
2011-12-08 15:20:00,86.16,86.33,86.12,86.27,59900.0,62.8829,63.007,62.8538,62.9632,59900.0
2011-12-08 15:30:00,86.27,86.39,86.03,86.03,89900.0,62.9632,63.0508,62.7881,62.7881,89900.0
2011-12-08 15:40:00,86.01,86.08,85.61,85.73,151900.0,62.7735,62.8246,62.4815,62.5691,151900.0
2011-12-08 15:50:00,85.69,85.85,85.55,85.76,308300.0,62.5399,62.6567,62.4377,62.591,308300.0
2011-12-09 09:30:00,84.68,85.3,84.6,85.02,320000.0,61.8028,62.2553,61.7444,62.0509,320000.0
2011-12-09 09:40:00,85.02,85.04,84.68,85.02,158800.0,62.0509,62.0655,61.8028,62.0509,158800.0
2011-12-09 09:50:00,85.04,85.08,84.87,84.95,113900.0,62.0655,62.0947,61.9415,61.9998,113900.0
2011-12-09 10:00:00,84.94,85.07,84.83,85.06,122300.0,61.9925,62.0874,61.9123,62.0801,122300.0
2011-12-09 10:10:00,85.06,85.08,85.0,85.04,104500.0,62.0801,62.0947,62.0363,62.0655,104500.0
2011-12-09 10:20:00,85.04,85.06,84.81,84.87,103000.0,62.0655,62.0801,61.8977,61.9415,103000.0
2011-12-09 10:30:00,84.86,84.93,84.78,84.83,63400.0,61.9342,61.9852,61.8758,61.9123,63400.0
2011-12-09 10:40:00,84.82,84.88,84.36,84.46,127800.0,61.905,61.9488,61.5692,61.6422,127800.0
2011-12-09 10:50:00,84.48,84.8,84.41,84.74,124000.0,61.6568,61.8904,61.6057,61.8466,124000.0
2011-12-09 11:00:00,84.74,84.86,84.7,84.73,76700.0,61.8466,61.9342,61.8174,61.8393,76700.0
2011-12-09 11:10:00,84.75,84.91,84.74,84.89,65500.0,61.8539,61.9706,61.8466,61.9561,65500.0
2011-12-09 11:20:00,84.88,84.92,84.81,84.89,112400.0,61.9488,61.9779,61.8977,61.9561,112400.0
2011-12-09 11:30:00,84.89,84.89,84.72,84.76,103100.0,61.9561,61.9561,61.832,61.8612,103100.0
2011-12-09 11:40:00,84.76,84.77,84.52,84.52,76200.0,61.8612,61.8685,61.686,61.686,76200.0
2011-12-09 11:50:00,84.52,84.52,84.27,84.28,103300.0,61.686,61.686,61.5036,61.5108,103300.0
2011-12-09 12:00:00,84.28,84.34,84.13,84.26,90200.0,61.5108,61.5546,61.4014,61.4963,90200.0
2011-12-09 12:10:00,84.26,84.38,84.25,84.34,54400.0,61.4963,61.5838,61.489,61.5546,54400.0
2011-12-09 12:20:00,84.34,84.4,84.2,84.22,37900.0,61.5546,61.5984,61.4525,61.4671,37900.0
2011-12-09 12:30:00,84.21,84.4,84.18,84.37,64000.0,61.4598,61.5984,61.4379,61.5765,64000.0
2011-12-09 12:40:00,84.38,84.38,84.2,84.26,132700.0,61.5838,61.5838,61.4525,61.4963,132700.0
2011-12-09 12:50:00,84.26,84.38,84.25,84.35,47300.0,61.4963,61.5838,61.489,61.5619,47300.0
2011-12-09 13:00:00,84.35,84.45,84.29,84.41,40200.0,61.5619,61.6349,61.5181,61.6057,40200.0
2011-12-09 13:10:00,84.44,84.61,84.4,84.49,58100.0,61.6276,61.7517,61.5984,61.6641,58100.0
2011-12-09 13:20:00,84.49,84.59,84.39,84.53,85700.0,61.6641,61.7371,61.5911,61.6933,85700.0
2011-12-09 13:30:00,84.54,84.67,84.52,84.61,46300.0,61.7006,61.7955,61.686,61.7517,46300.0
2011-12-09 13:40:00,84.6,84.62,84.46,84.47,53200.0,61.7444,61.759,61.6422,61.6495,53200.0
2011-12-09 13:50:00,84.47,84.47,84.34,84.35,38600.0,61.6495,61.6495,61.5546,61.5619,38600.0
2011-12-09 14:00:00,84.35,84.38,84.21,84.25,134800.0,61.5619,61.5838,61.4598,61.489,134800.0
2011-12-09 14:10:00,84.22,84.4,84.22,84.38,46100.0,61.4671,61.5984,61.4671,61.5838,46100.0
2011-12-09 14:20:00,84.38,84.56,84.38,84.47,47500.0,61.5838,61.7152,61.5838,61.6495,47500.0
2011-12-09 14:30:00,84.49,84.51,84.42,84.45,71300.0,61.6641,61.6787,61.613,61.6349,71300.0
2011-12-09 14:40:00,84.46,84.56,84.42,84.56,60500.0,61.6422,61.7152,61.613,61.7152,60500.0
2011-12-09 14:50:00,84.56,84.56,84.46,84.54,76300.0,61.7152,61.7152,61.6422,61.7006,76300.0
2011-12-09 15:00:00,84.54,84.56,84.46,84.5,53700.0,61.7006,61.7152,61.6422,61.6714,53700.0
2011-12-09 15:10:00,84.5,84.5,84.38,84.41,54300.0,61.6714,61.6714,61.5838,61.6057,54300.0
2011-12-09 15:20:00,84.42,84.52,84.42,84.51,93500.0,61.613,61.686,61.613,61.6787,93500.0
2011-12-09 15:30:00,84.51,84.56,84.45,84.51,109100.0,61.6787,61.7152,61.6349,61.6787,109100.0
2011-12-09 15:40:00,84.49,84.64,84.41,84.46,120100.0,61.6641,61.7736,61.6057,61.6422,120100.0
2011-12-09 15:50:00,84.44,84.52,84.37,84.38,250700.0,61.6276,61.686,61.5765,61.5838,250700.0
2011-12-12 09:30:00,84.09,84.37,83.82,83.96,138700.0,61.3722,61.5765,61.1751,61.2773,138700.0
2011-12-12 09:40:00,83.97,84.17,83.95,84.12,84500.0,61.2846,61.4306,61.27,61.3941,84500.0
2011-12-12 09:50:00,84.11,84.16,83.96,84.0,40700.0,61.3868,61.4233,61.2773,61.3065,40700.0
2011-12-12 10:00:00,83.98,84.11,83.89,84.09,29100.0,61.2919,61.3868,61.2262,61.3722,29100.0
2011-12-12 10:10:00,84.07,84.15,84.03,84.05,32800.0,61.3576,61.416,61.3284,61.343,32800.0
2011-12-12 10:20:00,84.05,84.05,83.91,83.98,39900.0,61.343,61.343,61.2408,61.2919,39900.0
2011-12-12 10:30:00,83.98,84.11,83.96,84.06,23400.0,61.2919,61.3868,61.2773,61.3503,23400.0
2011-12-12 10:40:00,84.06,84.13,84.03,84.11,41600.0,61.3503,61.4014,61.3284,61.3868,41600.0
2011-12-12 10:50:00,84.11,84.19,84.05,84.14,37700.0,61.3868,61.4452,61.343,61.4087,37700.0
2011-12-12 11:00:00,84.14,84.16,84.06,84.06,39100.0,61.4087,61.4233,61.3503,61.3503,39100.0
2011-12-12 11:10:00,84.07,84.12,83.9,83.9,30800.0,61.3576,61.3941,61.2335,61.2335,30800.0
2011-12-12 11:20:00,83.9,84.1,83.88,84.04,45100.0,61.2335,61.3795,61.2189,61.3357,45100.0
2011-12-12 11:30:00,84.03,84.05,83.83,83.91,125000.0,61.3284,61.343,61.1824,61.2408,125000.0
2011-12-12 11:40:00,83.92,83.94,83.75,83.75,63400.0,61.2481,61.2627,61.124,61.124,63400.0
2011-12-12 11:50:00,83.75,83.8,83.52,83.6,83800.0,61.124,61.1605,60.9562,61.0146,83800.0
2011-12-12 12:00:00,83.61,83.69,83.57,83.59,62700.0,61.0219,61.0802,60.9927,61.0073,62700.0
2011-12-12 12:10:00,83.59,83.8,83.56,83.78,22400.0,61.0073,61.1605,60.9854,61.1459,22400.0
2011-12-12 12:20:00,83.79,83.9,83.79,83.9,25400.0,61.1532,61.2335,61.1532,61.2335,25400.0
2011-12-12 12:30:00,83.89,84.13,83.88,84.11,81000.0,61.2262,61.4014,61.2189,61.3868,81000.0
2011-12-12 12:40:00,84.11,84.19,84.1,84.17,31100.0,61.3868,61.4452,61.3795,61.4306,31100.0
2011-12-12 12:50:00,84.18,84.19,84.09,84.12,40600.0,61.4379,61.4452,61.3722,61.3941,40600.0
2011-12-12 13:00:00,84.11,84.18,84.07,84.12,23500.0,61.3868,61.4379,61.3576,61.3941,23500.0
2011-12-12 13:10:00,84.11,84.16,84.04,84.12,18100.0,61.3868,61.4233,61.3357,61.3941,18100.0
2011-12-12 13:20:00,84.11,84.18,84.08,84.17,18600.0,61.3868,61.4379,61.3649,61.4306,18600.0
2011-12-12 13:30:00,84.16,84.19,84.11,84.11,23000.0,61.4233,61.4452,61.3868,61.3868,23000.0
2011-12-12 13:40:00,84.12,84.2,84.12,84.18,18600.0,61.3941,61.4525,61.3941,61.4379,18600.0
2011-12-12 13:50:00,84.19,84.2,84.16,84.19,44200.0,61.4452,61.4525,61.4233,61.4452,44200.0
2011-12-12 14:00:00,84.19,84.29,84.16,84.23,41400.0,61.4452,61.5181,61.4233,61.4744,41400.0
2011-12-12 14:10:00,84.22,84.47,84.15,84.45,56600.0,61.4671,61.6495,61.416,61.6349,56600.0
2011-12-12 14:20:00,84.45,84.6,84.44,84.46,77700.0,61.6349,61.7444,61.6276,61.6422,77700.0
2011-12-12 14:30:00,84.44,84.48,84.21,84.28,73000.0,61.6276,61.6568,61.4598,61.5108,73000.0
2011-12-12 14:40:00,84.27,84.27,84.09,84.1,43500.0,61.5036,61.5036,61.3722,61.3795,43500.0
2011-12-12 14:50:00,84.12,84.26,84.12,84.22,39800.0,61.3941,61.4963,61.3941,61.4671,39800.0
2011-12-12 15:00:00,84.23,84.25,84.09,84.12,45000.0,61.4744,61.489,61.3722,61.3941,45000.0
2011-12-12 15:10:00,84.11,84.14,84.09,84.1,40400.0,61.3868,61.4087,61.3722,61.3795,40400.0
2011-12-12 15:20:00,84.1,84.15,83.94,84.13,104100.0,61.3795,61.416,61.2627,61.4014,104100.0
2011-12-12 15:30:00,84.12,84.22,84.1,84.22,95600.0,61.3941,61.4671,61.3795,61.4671,95600.0
2011-12-12 15:40:00,84.23,84.31,84.1,84.15,116600.0,61.4744,61.5327,61.3795,61.416,116600.0
2011-12-12 15:50:00,84.14,84.29,84.11,84.15,172300.0,61.4087,61.5181,61.3868,61.416,172300.0
2011-12-13 09:30:00,84.64,84.71,84.26,84.5,118700.0,61.7736,61.8247,61.4963,61.6714,118700.0
2011-12-13 09:40:00,84.53,84.61,84.35,84.46,85600.0,61.6933,61.7517,61.5619,61.6422,85600.0
2011-12-13 09:50:00,84.5,84.51,84.37,84.39,94100.0,61.6714,61.6787,61.5765,61.5911,94100.0
2011-12-13 10:00:00,84.39,84.45,84.27,84.42,55700.0,61.5911,61.6349,61.5036,61.613,55700.0
2011-12-13 10:10:00,84.43,84.48,84.38,84.39,94700.0,61.6203,61.6568,61.5838,61.5911,94700.0
2011-12-13 10:20:00,84.39,84.46,84.23,84.3,42000.0,61.5911,61.6422,61.4744,61.5254,42000.0
2011-12-13 10:30:00,84.3,84.33,84.2,84.3,41900.0,61.5254,61.5473,61.4525,61.5254,41900.0
2011-12-13 10:40:00,84.27,84.28,84.0,84.02,36600.0,61.5036,61.5108,61.3065,61.3211,36600.0
2011-12-13 10:50:00,84.02,84.15,83.98,84.1,38200.0,61.3211,61.416,61.2919,61.3795,38200.0
2011-12-13 11:00:00,84.09,84.09,83.85,83.95,44000.0,61.3722,61.3722,61.197,61.27,44000.0
2011-12-13 11:10:00,83.96,84.17,83.94,84.14,40000.0,61.2773,61.4306,61.2627,61.4087,40000.0
2011-12-13 11:20:00,84.12,84.2,84.06,84.11,28200.0,61.3941,61.4525,61.3503,61.3868,28200.0
2011-12-13 11:30:00,84.12,84.28,84.06,84.26,41100.0,61.3941,61.5108,61.3503,61.4963,41100.0
2011-12-13 11:40:00,84.23,84.28,84.19,84.25,28100.0,61.4744,61.5108,61.4452,61.489,28100.0
2011-12-13 11:50:00,84.23,84.4,84.2,84.38,32600.0,61.4744,61.5984,61.4525,61.5838,32600.0
2011-12-13 12:00:00,84.36,84.39,84.3,84.33,59300.0,61.5692,61.5911,61.5254,61.5473,59300.0
2011-12-13 12:10:00,84.32,84.39,84.3,84.35,39000.0,61.54,61.5911,61.5254,61.5619,39000.0
2011-12-13 12:20:00,84.35,84.36,84.24,84.28,36500.0,61.5619,61.5692,61.4817,61.5108,36500.0
2011-12-13 12:30:00,84.28,84.37,84.25,84.26,24900.0,61.5108,61.5765,61.489,61.4963,24900.0
2011-12-13 12:40:00,84.26,84.31,84.18,84.31,17400.0,61.4963,61.5327,61.4379,61.5327,17400.0
2011-12-13 12:50:00,84.31,84.46,84.3,84.4,21700.0,61.5327,61.6422,61.5254,61.5984,21700.0
2011-12-13 13:00:00,84.4,84.4,84.24,84.32,30000.0,61.5984,61.5984,61.4817,61.54,30000.0
2011-12-13 13:10:00,84.32,84.43,84.29,84.37,18400.0,61.54,61.6203,61.5181,61.5765,18400.0
2011-12-13 13:20:00,84.35,84.42,84.34,84.4,18600.0,61.5619,61.613,61.5546,61.5984,18600.0
2011-12-13 13:30:00,84.39,84.47,84.24,84.28,22100.0,61.5911,61.6495,61.4817,61.5108,22100.0
2011-12-13 13:40:00,84.27,84.4,84.27,84.37,15200.0,61.5036,61.5984,61.5036,61.5765,15200.0
2011-12-13 13:50:00,84.37,84.41,84.36,84.4,17500.0,61.5765,61.6057,61.5692,61.5984,17500.0
2011-12-13 14:00:00,84.42,84.53,84.4,84.44,44200.0,61.613,61.6933,61.5984,61.6276,44200.0
2011-12-13 14:10:00,84.43,84.45,84.07,84.07,47500.0,61.6203,61.6349,61.3576,61.3576,47500.0
2011-12-13 14:20:00,84.06,84.28,84.02,84.22,63900.0,61.3503,61.5108,61.3211,61.4671,63900.0
2011-12-13 14:30:00,84.2,84.22,83.74,83.75,86300.0,61.4525,61.4671,61.1167,61.124,86300.0
2011-12-13 14:40:00,83.75,83.85,83.7,83.81,68100.0,61.124,61.197,61.0875,61.1678,68100.0
2011-12-13 14:50:00,83.83,83.98,83.82,83.9,37300.0,61.1824,61.2919,61.1751,61.2335,37300.0
2011-12-13 15:00:00,83.9,83.98,83.87,83.94,40800.0,61.2335,61.2919,61.2116,61.2627,40800.0
2011-12-13 15:10:00,83.95,83.96,83.7,83.74,39800.0,61.27,61.2773,61.0875,61.1167,39800.0
2011-12-13 15:20:00,83.73,83.8,83.5,83.52,82600.0,61.1094,61.1605,60.9416,60.9562,82600.0
2011-12-13 15:30:00,83.54,83.6,83.38,83.48,123500.0,60.9708,61.0146,60.854,60.927,123500.0
2011-12-13 15:40:00,83.49,83.67,83.46,83.62,113100.0,60.9343,61.0656,60.9124,61.0292,113100.0
2011-12-13 15:50:00,83.63,83.72,83.4,83.62,255700.0,61.0365,61.1021,60.8686,61.0292,255700.0
2011-12-14 09:30:00,83.57,83.62,83.38,83.47,63800.0,60.9927,61.0292,60.854,60.9197,63800.0
2011-12-14 09:40:00,83.44,83.69,83.11,83.22,67800.0,60.8978,61.0802,60.6569,60.7372,67800.0
2011-12-14 09:50:00,83.21,83.92,83.18,83.88,78700.0,60.7299,61.2481,60.708,61.2189,78700.0
2011-12-14 10:00:00,83.89,83.89,83.49,83.5,123300.0,61.2262,61.2262,60.9343,60.9416,123300.0
2011-12-14 10:10:00,83.49,83.53,83.34,83.52,35400.0,60.9343,60.9635,60.8248,60.9562,35400.0
2011-12-14 10:20:00,83.53,83.54,83.33,83.42,29200.0,60.9635,60.9708,60.8175,60.8832,29200.0
2011-12-14 10:30:00,83.42,83.5,83.35,83.49,25900.0,60.8832,60.9416,60.8321,60.9343,25900.0
2011-12-14 10:40:00,83.49,83.49,83.23,83.27,27500.0,60.9343,60.9343,60.7445,60.7737,27500.0
2011-12-14 10:50:00,83.3,83.3,82.9,82.9,37800.0,60.7956,60.7956,60.5037,60.5037,37800.0
2011-12-14 11:00:00,82.92,83.09,82.92,83.08,31200.0,60.5183,60.6423,60.5183,60.635,31200.0
2011-12-14 11:10:00,83.06,83.15,83.0,83.11,24100.0,60.6204,60.6861,60.5767,60.6569,24100.0
2011-12-14 11:20:00,83.11,83.13,83.0,83.04,14900.0,60.6569,60.6715,60.5767,60.6058,14900.0
2011-12-14 11:30:00,83.04,83.05,82.83,82.87,56000.0,60.6058,60.6131,60.4526,60.4818,56000.0
2011-12-14 11:40:00,82.86,83.1,82.85,83.09,45400.0,60.4745,60.6496,60.4672,60.6423,45400.0
2011-12-14 11:50:00,83.09,83.09,82.86,82.88,24700.0,60.6423,60.6423,60.4745,60.4891,24700.0
2011-12-14 12:00:00,82.88,82.96,82.85,82.95,31900.0,60.4891,60.5475,60.4672,60.5402,31900.0
2011-12-14 12:10:00,82.95,83.12,82.94,83.08,31900.0,60.5402,60.6642,60.5329,60.635,31900.0
2011-12-14 12:20:00,83.06,83.06,82.95,82.98,26000.0,60.6204,60.6204,60.5402,60.5621,26000.0
2011-12-14 12:30:00,82.98,83.08,82.98,83.03,20800.0,60.5621,60.635,60.5621,60.5985,20800.0
2011-12-14 12:40:00,83.04,83.12,83.02,83.05,23800.0,60.6058,60.6642,60.5913,60.6131,23800.0
2011-12-14 12:50:00,83.01,83.03,82.92,83.0,17800.0,60.584,60.5985,60.5183,60.5767,17800.0
2011-12-14 13:00:00,83.01,83.15,82.93,83.08,26400.0,60.584,60.6861,60.5256,60.635,26400.0
2011-12-14 13:10:00,83.07,83.15,83.01,83.14,19300.0,60.6277,60.6861,60.584,60.6788,19300.0
2011-12-14 13:20:00,83.15,83.24,83.14,83.17,28400.0,60.6861,60.7518,60.6788,60.7007,28400.0
2011-12-14 13:30:00,83.17,83.26,83.12,83.19,35600.0,60.7007,60.7664,60.6642,60.7153,35600.0
2011-12-14 13:40:00,83.19,83.22,83.12,83.12,20500.0,60.7153,60.7372,60.6642,60.6642,20500.0
2011-12-14 13:50:00,83.12,83.13,83.03,83.07,18400.0,60.6642,60.6715,60.5985,60.6277,18400.0
2011-12-14 14:00:00,83.09,83.12,83.0,83.0,27900.0,60.6423,60.6642,60.5767,60.5767,27900.0
2011-12-14 14:10:00,83.0,83.14,82.92,83.11,26700.0,60.5767,60.6788,60.5183,60.6569,26700.0
2011-12-14 14:20:00,83.11,83.17,83.03,83.1,34400.0,60.6569,60.7007,60.5985,60.6496,34400.0
2011-12-14 14:30:00,83.1,83.11,82.82,82.85,39700.0,60.6496,60.6569,60.4453,60.4672,39700.0
2011-12-14 14:40:00,82.85,82.97,82.83,82.94,30600.0,60.4672,60.5548,60.4526,60.5329,30600.0
2011-12-14 14:50:00,82.95,82.95,82.77,82.85,37000.0,60.5402,60.5402,60.4088,60.4672,37000.0
2011-12-14 15:00:00,82.85,82.92,82.75,82.75,28400.0,60.4672,60.5183,60.3942,60.3942,28400.0
2011-12-14 15:10:00,82.76,82.97,82.76,82.88,62300.0,60.4015,60.5548,60.4015,60.4891,62300.0
2011-12-14 15:20:00,82.88,82.88,82.75,82.87,41800.0,60.4891,60.4891,60.3942,60.4818,41800.0
2011-12-14 15:30:00,82.88,82.95,82.75,82.79,73100.0,60.4891,60.5402,60.3942,60.4234,73100.0
2011-12-14 15:40:00,82.8,83.0,82.77,82.98,65600.0,60.4307,60.5767,60.4088,60.5621,65600.0
2011-12-14 15:50:00,82.97,82.98,82.75,82.75,100300.0,60.5548,60.5621,60.3942,60.3942,100300.0
2011-12-15 09:30:00,83.1,83.33,82.51,82.51,126400.0,60.6496,60.8175,60.219,60.219,126400.0
2011-12-15 09:40:00,82.52,82.86,82.5,82.8,82900.0,60.2263,60.4745,60.2117,60.4307,82900.0
2011-12-15 09:50:00,82.82,83.22,82.82,83.22,54800.0,60.4453,60.7372,60.4453,60.7372,54800.0
2011-12-15 10:00:00,83.21,83.32,83.03,83.1,48900.0,60.7299,60.8102,60.5985,60.6496,48900.0
2011-12-15 10:10:00,83.09,83.13,82.99,83.04,41300.0,60.6423,60.6715,60.5694,60.6058,41300.0
2011-12-15 10:20:00,83.03,83.1,83.03,83.09,16300.0,60.5985,60.6496,60.5985,60.6423,16300.0
2011-12-15 10:30:00,83.09,83.1,82.89,82.89,28700.0,60.6423,60.6496,60.4964,60.4964,28700.0
2011-12-15 10:40:00,82.91,82.92,82.62,82.63,49900.0,60.511,60.5183,60.2993,60.3066,49900.0
2011-12-15 10:50:00,82.63,82.84,82.59,82.74,33100.0,60.3066,60.4599,60.2774,60.3869,33100.0
2011-12-15 11:00:00,82.75,82.78,82.57,82.58,28300.0,60.3942,60.4161,60.2628,60.2701,28300.0
2011-12-15 11:10:00,82.58,82.69,82.55,82.55,28200.0,60.2701,60.3504,60.2482,60.2482,28200.0
2011-12-15 11:20:00,82.57,82.69,82.53,82.64,37400.0,60.2628,60.3504,60.2336,60.3139,37400.0
2011-12-15 11:30:00,82.65,82.68,82.58,82.6,26900.0,60.3212,60.3431,60.2701,60.2847,26900.0
2011-12-15 11:40:00,82.61,82.69,82.59,82.65,37100.0,60.292,60.3504,60.2774,60.3212,37100.0
2011-12-15 11:50:00,82.65,82.74,82.64,82.72,38000.0,60.3212,60.3869,60.3139,60.3723,38000.0
2011-12-15 12:00:00,82.68,82.79,82.68,82.74,19200.0,60.3431,60.4234,60.3431,60.3869,19200.0
2011-12-15 12:10:00,82.74,82.75,82.66,82.74,22600.0,60.3869,60.3942,60.3285,60.3869,22600.0
2011-12-15 12:20:00,82.75,82.89,82.75,82.87,26400.0,60.3942,60.4964,60.3942,60.4818,26400.0
2011-12-15 12:30:00,82.89,82.9,82.84,82.89,28500.0,60.4964,60.5037,60.4599,60.4964,28500.0
2011-12-15 12:40:00,82.91,82.94,82.81,82.84,18800.0,60.511,60.5329,60.438,60.4599,18800.0
2011-12-15 12:50:00,82.83,82.89,82.78,82.79,35200.0,60.4526,60.4964,60.4161,60.4234,35200.0
2011-12-15 13:00:00,82.79,82.87,82.73,82.87,19800.0,60.4234,60.4818,60.3796,60.4818,19800.0
2011-12-15 13:10:00,82.88,82.92,82.8,82.89,21300.0,60.4891,60.5183,60.4307,60.4964,21300.0
2011-12-15 13:20:00,82.89,82.91,82.86,82.89,17000.0,60.4964,60.511,60.4745,60.4964,17000.0
2011-12-15 13:30:00,82.89,82.91,82.7,82.73,24100.0,60.4964,60.511,60.3577,60.3796,24100.0
2011-12-15 13:40:00,82.73,82.92,82.73,82.89,33700.0,60.3796,60.5183,60.3796,60.4964,33700.0
2011-12-15 13:50:00,82.89,82.89,82.79,82.79,24600.0,60.4964,60.4964,60.4234,60.4234,24600.0
2011-12-15 14:00:00,82.8,82.84,82.74,82.77,19700.0,60.4307,60.4599,60.3869,60.4088,19700.0
2011-12-15 14:10:00,82.77,82.86,82.76,82.83,13700.0,60.4088,60.4745,60.4015,60.4526,13700.0
2011-12-15 14:20:00,82.83,82.83,82.62,82.62,31200.0,60.4526,60.4526,60.2993,60.2993,31200.0
2011-12-15 14:30:00,82.62,82.69,82.6,82.69,39800.0,60.2993,60.3504,60.2847,60.3504,39800.0
2011-12-15 14:40:00,82.68,82.71,82.62,82.67,57500.0,60.3431,60.365,60.2993,60.3358,57500.0
2011-12-15 14:50:00,82.66,82.72,82.65,82.65,22700.0,60.3285,60.3723,60.3212,60.3212,22700.0
2011-12-15 15:00:00,82.65,82.67,82.6,82.65,52700.0,60.3212,60.3358,60.2847,60.3212,52700.0
2011-12-15 15:10:00,82.66,82.77,82.64,82.76,40300.0,60.3285,60.4088,60.3139,60.4015,40300.0
2011-12-15 15:20:00,82.78,82.79,82.64,82.68,44700.0,60.4161,60.4234,60.3139,60.3431,44700.0
2011-12-15 15:30:00,82.68,82.76,82.63,82.69,58100.0,60.3431,60.4015,60.3066,60.3504,58100.0
2011-12-15 15:40:00,82.69,82.74,82.54,82.64,102400.0,60.3504,60.3869,60.2409,60.3139,102400.0
2011-12-15 15:50:00,82.64,82.65,82.53,82.57,222400.0,60.3139,60.3212,60.2336,60.2628,222400.0
2011-12-16 09:30:00,83.07,83.63,82.87,83.53,898600.0,60.6277,61.0365,60.4818,60.9635,898600.0
2011-12-16 09:40:00,83.51,83.56,83.12,83.13,65000.0,60.9489,60.9854,60.6642,60.6715,65000.0
2011-12-16 09:50:00,83.13,83.27,83.1,83.25,43200.0,60.6715,60.7737,60.6496,60.7591,43200.0
2011-12-16 10:00:00,83.24,83.35,83.11,83.3,86000.0,60.7518,60.8321,60.6569,60.7956,86000.0
2011-12-16 10:10:00,83.32,83.38,83.29,83.32,33800.0,60.8102,60.854,60.7883,60.8102,33800.0
2011-12-16 10:20:00,83.32,83.33,83.21,83.25,27000.0,60.8102,60.8175,60.7299,60.7591,27000.0
2011-12-16 10:30:00,83.22,83.32,83.2,83.31,23200.0,60.7372,60.8102,60.7226,60.8029,23200.0
2011-12-16 10:40:00,83.31,83.31,83.21,83.25,28200.0,60.8029,60.8029,60.7299,60.7591,28200.0
2011-12-16 10:50:00,83.26,83.26,83.2,83.25,31000.0,60.7664,60.7664,60.7226,60.7591,31000.0
2011-12-16 11:00:00,83.25,83.27,83.14,83.17,17600.0,60.7591,60.7737,60.6788,60.7007,17600.0
2011-12-16 11:10:00,83.18,83.26,83.18,83.21,21800.0,60.708,60.7664,60.708,60.7299,21800.0
2011-12-16 11:20:00,83.21,83.29,83.16,83.18,43300.0,60.7299,60.7883,60.6934,60.708,43300.0
2011-12-16 11:30:00,83.19,83.22,83.02,83.02,25100.0,60.7153,60.7372,60.5913,60.5913,25100.0
2011-12-16 11:40:00,83.03,83.1,82.96,82.97,38500.0,60.5985,60.6496,60.5475,60.5548,38500.0
2011-12-16 11:50:00,82.97,83.0,82.74,82.74,34300.0,60.5548,60.5767,60.3869,60.3869,34300.0
2011-12-16 12:00:00,82.75,82.75,82.61,82.66,30000.0,60.3942,60.3942,60.292,60.3285,30000.0
2011-12-16 12:10:00,82.66,82.71,82.62,82.64,20500.0,60.3285,60.365,60.2993,60.3139,20500.0
2011-12-16 12:20:00,82.64,82.66,82.58,82.61,22900.0,60.3139,60.3285,60.2701,60.292,22900.0
2011-12-16 12:30:00,82.62,82.63,82.5,82.55,69400.0,60.2993,60.3066,60.2117,60.2482,69400.0
2011-12-16 12:40:00,82.56,82.64,82.5,82.56,35000.0,60.2555,60.3139,60.2117,60.2555,35000.0
2011-12-16 12:50:00,82.55,82.65,82.52,82.58,29600.0,60.2482,60.3212,60.2263,60.2701,29600.0
2011-12-16 13:00:00,82.56,82.67,82.54,82.55,16400.0,60.2555,60.3358,60.2409,60.2482,16400.0
2011-12-16 13:10:00,82.56,82.68,82.55,82.68,15200.0,60.2555,60.3431,60.2482,60.3431,15200.0
2011-12-16 13:20:00,82.68,82.75,82.57,82.57,17100.0,60.3431,60.3942,60.2628,60.2628,17100.0
2011-12-16 13:30:00,82.57,82.6,82.52,82.53,25500.0,60.2628,60.2847,60.2263,60.2336,25500.0
2011-12-16 13:40:00,82.55,82.64,82.5,82.64,23900.0,60.2482,60.3139,60.2117,60.3139,23900.0
2011-12-16 13:50:00,82.63,82.68,82.5,82.51,32900.0,60.3066,60.3431,60.2117,60.219,32900.0
2011-12-16 14:00:00,82.51,82.52,82.4,82.41,42100.0,60.219,60.2263,60.1388,60.146,42100.0
2011-12-16 14:10:00,82.41,82.5,82.4,82.43,21900.0,60.146,60.2117,60.1388,60.1606,21900.0
2011-12-16 14:20:00,82.43,82.44,82.33,82.33,35100.0,60.1606,60.1679,60.0877,60.0877,35100.0
2011-12-16 14:30:00,82.36,82.46,82.32,82.43,34500.0,60.1096,60.1825,60.0804,60.1606,34500.0
2011-12-16 14:40:00,82.43,82.66,82.43,82.66,27500.0,60.1606,60.3285,60.1606,60.3285,27500.0
2011-12-16 14:50:00,82.66,82.68,82.62,82.64,33900.0,60.3285,60.3431,60.2993,60.3139,33900.0
2011-12-16 15:00:00,82.63,82.65,82.53,82.55,22500.0,60.3066,60.3212,60.2336,60.2482,22500.0
2011-12-16 15:10:00,82.55,82.65,82.55,82.57,39400.0,60.2482,60.3212,60.2482,60.2628,39400.0
2011-12-16 15:20:00,82.56,82.6,82.39,82.43,55100.0,60.2555,60.2847,60.1315,60.1606,55100.0
2011-12-16 15:30:00,82.41,82.6,82.41,82.52,67800.0,60.146,60.2847,60.146,60.2263,67800.0
2011-12-16 15:40:00,82.52,82.64,82.45,82.58,77100.0,60.2263,60.3139,60.1752,60.2701,77100.0
2011-12-16 15:50:00,82.57,82.63,82.49,82.57,224400.0,60.2628,60.3066,60.2044,60.2628,224400.0
2011-12-19 09:30:00,82.77,83.38,82.77,83.04,127600.0,60.4088,60.854,60.4088,60.6058,127600.0
2011-12-19 09:40:00,83.03,83.13,82.88,83.0,85500.0,60.5985,60.6715,60.4891,60.5767,85500.0
2011-12-19 09:50:00,83.0,83.01,82.85,82.92,44600.0,60.5767,60.584,60.4672,60.5183,44600.0
2011-12-19 10:00:00,82.92,82.92,82.78,82.81,62600.0,60.5183,60.5183,60.4161,60.438,62600.0
2011-12-19 10:10:00,82.81,82.88,82.6,82.62,101300.0,60.438,60.4891,60.2847,60.2993,101300.0
2011-12-19 10:20:00,82.63,82.68,82.56,82.62,38700.0,60.3066,60.3431,60.2555,60.2993,38700.0
2011-12-19 10:30:00,82.62,82.84,82.62,82.74,32000.0,60.2993,60.4599,60.2993,60.3869,32000.0
2011-12-19 10:40:00,82.74,82.78,82.5,82.51,33200.0,60.3869,60.4161,60.2117,60.219,33200.0
2011-12-19 10:50:00,82.5,82.5,82.2,82.25,53300.0,60.2117,60.2117,59.9928,60.0293,53300.0
2011-12-19 11:00:00,82.24,82.36,82.11,82.14,67400.0,60.022,60.1096,59.9271,59.949,67400.0
2011-12-19 11:10:00,82.12,82.4,82.11,82.39,28400.0,59.9344,60.1388,59.9271,60.1315,28400.0
2011-12-19 11:20:00,82.38,82.39,82.08,82.09,38900.0,60.1242,60.1315,59.9052,59.9125,38900.0
2011-12-19 11:30:00,82.08,82.17,82.04,82.05,40900.0,59.9052,59.9709,59.876,59.8833,40900.0
2011-12-19 11:40:00,82.05,82.17,82.04,82.09,20200.0,59.8833,59.9709,59.876,59.9125,20200.0
2011-12-19 11:50:00,82.1,82.23,82.1,82.22,15900.0,59.9198,60.0147,59.9198,60.0074,15900.0
2011-12-19 12:00:00,82.21,82.32,82.16,82.3,33200.0,60.0001,60.0804,59.9636,60.0658,33200.0
2011-12-19 12:10:00,82.32,82.32,82.17,82.27,28100.0,60.0804,60.0804,59.9709,60.0439,28100.0
2011-12-19 12:20:00,82.26,82.37,82.26,82.35,10300.0,60.0366,60.1169,60.0366,60.1023,10300.0
2011-12-19 12:30:00,82.35,82.35,82.23,82.26,16700.0,60.1023,60.1023,60.0147,60.0366,16700.0
2011-12-19 12:40:00,82.26,82.3,82.24,82.26,14000.0,60.0366,60.0658,60.022,60.0366,14000.0
2011-12-19 12:50:00,82.24,82.29,82.23,82.24,16100.0,60.022,60.0585,60.0147,60.022,16100.0
2011-12-19 13:00:00,82.23,82.24,82.16,82.17,18600.0,60.0147,60.022,59.9636,59.9709,18600.0
2011-12-19 13:10:00,82.17,82.19,82.08,82.08,21500.0,59.9709,59.9855,59.9052,59.9052,21500.0
2011-12-19 13:20:00,82.09,82.23,82.09,82.22,27700.0,59.9125,60.0147,59.9125,60.0074,27700.0
2011-12-19 13:30:00,82.22,82.25,82.18,82.2,32200.0,60.0074,60.0293,59.9782,59.9928,32200.0
2011-12-19 13:40:00,82.19,82.29,82.19,82.28,21400.0,59.9855,60.0585,59.9855,60.0512,21400.0
2011-12-19 13:50:00,82.28,82.37,82.27,82.3,25900.0,60.0512,60.1169,60.0439,60.0658,25900.0
2011-12-19 14:00:00,82.3,82.37,82.3,82.35,25600.0,60.0658,60.1169,60.0658,60.1023,25600.0
2011-12-19 14:10:00,82.35,82.4,82.32,82.33,34100.0,60.1023,60.1388,60.0804,60.0877,34100.0
2011-12-19 14:20:00,82.34,82.49,82.29,82.46,89000.0,60.095,60.2044,60.0585,60.1825,89000.0
2011-12-19 14:30:00,82.47,82.51,82.39,82.51,33800.0,60.1898,60.219,60.1315,60.219,33800.0
2011-12-19 14:40:00,82.52,82.57,82.5,82.54,20600.0,60.2263,60.2628,60.2117,60.2409,20600.0
2011-12-19 14:50:00,82.54,82.61,82.49,82.54,32100.0,60.2409,60.292,60.2044,60.2409,32100.0
2011-12-19 15:00:00,82.53,82.53,82.04,82.05,70300.0,60.2336,60.2336,59.876,59.8833,70300.0
2011-12-19 15:10:00,82.05,82.16,82.0,82.16,46400.0,59.8833,59.9636,59.8468,59.9636,46400.0
2011-12-19 15:20:00,82.16,82.17,82.03,82.06,39300.0,59.9636,59.9709,59.8687,59.8906,39300.0
2011-12-19 15:30:00,82.04,82.22,82.01,82.19,63800.0,59.876,60.0074,59.8541,59.9855,63800.0
2011-12-19 15:40:00,82.18,82.25,82.07,82.07,97800.0,59.9782,60.0293,59.8979,59.8979,97800.0
2011-12-19 15:50:00,82.05,82.15,81.85,82.11,152600.0,59.8833,59.9563,59.7373,59.9271,152600.0
2011-12-20 09:30:00,83.15,83.56,82.91,83.5,187600.0,60.6861,60.9854,60.511,60.9416,187600.0
2011-12-20 09:40:00,83.45,83.63,83.37,83.45,118500.0,60.9051,61.0365,60.8467,60.9051,118500.0
2011-12-20 09:50:00,83.42,83.51,83.35,83.51,84200.0,60.8832,60.9489,60.8321,60.9489,84200.0
2011-12-20 10:00:00,83.51,83.51,83.32,83.36,73000.0,60.9489,60.9489,60.8102,60.8394,73000.0
2011-12-20 10:10:00,83.38,83.45,83.25,83.29,96100.0,60.854,60.9051,60.7591,60.7883,96100.0
2011-12-20 10:20:00,83.31,83.49,83.2,83.49,57300.0,60.8029,60.9343,60.7226,60.9343,57300.0
2011-12-20 10:30:00,83.5,83.51,83.3,83.34,45600.0,60.9416,60.9489,60.7956,60.8248,45600.0
2011-12-20 10:40:00,83.35,83.44,83.33,83.43,46700.0,60.8321,60.8978,60.8175,60.8905,46700.0
2011-12-20 10:50:00,83.43,83.56,83.42,83.45,43200.0,60.8905,60.9854,60.8832,60.9051,43200.0
2011-12-20 11:00:00,83.43,83.46,83.27,83.27,59400.0,60.8905,60.9124,60.7737,60.7737,59400.0
2011-12-20 11:10:00,83.29,83.33,83.25,83.27,36000.0,60.7883,60.8175,60.7591,60.7737,36000.0
2011-12-20 11:20:00,83.26,83.26,83.15,83.23,47700.0,60.7664,60.7664,60.6861,60.7445,47700.0
2011-12-20 11:30:00,83.25,83.25,83.16,83.18,44600.0,60.7591,60.7591,60.6934,60.708,44600.0
2011-12-20 11:40:00,83.18,83.25,83.16,83.25,36500.0,60.708,60.7591,60.6934,60.7591,36500.0
2011-12-20 11:50:00,83.25,83.42,83.25,83.39,72800.0,60.7591,60.8832,60.7591,60.8613,72800.0
2011-12-20 12:00:00,83.38,83.38,83.23,83.26,35300.0,60.854,60.854,60.7445,60.7664,35300.0
2011-12-20 12:10:00,83.26,83.34,83.23,83.32,25100.0,60.7664,60.8248,60.7445,60.8102,25100.0
2011-12-20 12:20:00,83.31,83.35,83.29,83.34,24300.0,60.8029,60.8321,60.7883,60.8248,24300.0
2011-12-20 12:30:00,83.34,83.37,83.31,83.34,22600.0,60.8248,60.8467,60.8029,60.8248,22600.0
2011-12-20 12:40:00,83.35,83.37,83.31,83.33,46800.0,60.8321,60.8467,60.8029,60.8175,46800.0
2011-12-20 12:50:00,83.34,83.49,83.31,83.46,71800.0,60.8248,60.9343,60.8029,60.9124,71800.0
2011-12-20 13:00:00,83.46,83.77,83.45,83.74,116600.0,60.9124,61.1386,60.9051,61.1167,116600.0
2011-12-20 13:10:00,83.75,83.91,83.69,83.87,71300.0,61.124,61.2408,61.0802,61.2116,71300.0
2011-12-20 13:20:00,83.86,83.91,83.62,83.62,53800.0,61.2043,61.2408,61.0292,61.0292,53800.0
2011-12-20 13:30:00,83.62,83.65,83.56,83.56,27000.0,61.0292,61.0511,60.9854,60.9854,27000.0
2011-12-20 13:40:00,83.56,83.64,83.56,83.62,21800.0,60.9854,61.0438,60.9854,61.0292,21800.0
2011-12-20 13:50:00,83.62,83.65,83.53,83.54,20000.0,61.0292,61.0511,60.9635,60.9708,20000.0
2011-12-20 14:00:00,83.53,83.57,83.49,83.5,34000.0,60.9635,60.9927,60.9343,60.9416,34000.0
2011-12-20 14:10:00,83.5,83.51,83.37,83.37,37500.0,60.9416,60.9489,60.8467,60.8467,37500.0
2011-12-20 14:20:00,83.36,83.43,83.35,83.39,35800.0,60.8394,60.8905,60.8321,60.8613,35800.0
2011-12-20 14:30:00,83.39,83.43,83.38,83.43,38800.0,60.8613,60.8905,60.854,60.8905,38800.0
2011-12-20 14:40:00,83.41,83.6,83.41,83.55,41000.0,60.8759,61.0146,60.8759,60.9781,41000.0
2011-12-20 14:50:00,83.54,83.56,83.41,83.43,41700.0,60.9708,60.9854,60.8759,60.8905,41700.0
2011-12-20 15:00:00,83.43,83.51,83.4,83.46,60700.0,60.8905,60.9489,60.8686,60.9124,60700.0
2011-12-20 15:10:00,83.47,83.54,83.45,83.45,66900.0,60.9197,60.9708,60.9051,60.9051,66900.0
2011-12-20 15:20:00,83.45,83.5,83.4,83.46,56200.0,60.9051,60.9416,60.8686,60.9124,56200.0
2011-12-20 15:30:00,83.47,83.58,83.42,83.58,95600.0,60.9197,61.0,60.8832,61.0,95600.0
2011-12-20 15:40:00,83.58,83.71,83.54,83.66,120200.0,61.0,61.0948,60.9708,61.0583,120200.0
2011-12-20 15:50:00,83.68,83.76,83.63,83.64,294600.0,61.0729,61.1313,61.0365,61.0438,294600.0
2011-12-21 09:30:00,83.59,84.41,83.59,83.94,127600.0,61.0073,61.6057,61.0073,61.2627,127600.0
2011-12-21 09:40:00,83.94,83.95,83.64,83.73,81700.0,61.2627,61.27,61.0438,61.1094,81700.0
2011-12-21 09:50:00,83.73,83.78,83.58,83.68,59400.0,61.1094,61.1459,61.0,61.0729,59400.0
2011-12-21 10:00:00,83.68,83.72,83.51,83.58,82600.0,61.0729,61.1021,60.9489,61.0,82600.0
2011-12-21 10:10:00,83.58,83.75,83.55,83.67,122800.0,61.0,61.124,60.9781,61.0656,122800.0
2011-12-21 10:20:00,83.67,83.73,83.48,83.61,187300.0,61.0656,61.1094,60.927,61.0219,187300.0
2011-12-21 10:30:00,83.62,83.72,83.5,83.68,87100.0,61.0292,61.1021,60.9416,61.0729,87100.0
2011-12-21 10:40:00,83.69,83.71,83.48,83.53,43400.0,61.0802,61.0948,60.927,60.9635,43400.0
2011-12-21 10:50:00,83.55,83.6,83.33,83.41,42900.0,60.9781,61.0146,60.8175,60.8759,42900.0
2011-12-21 11:00:00,83.4,83.4,83.22,83.28,53400.0,60.8686,60.8686,60.7372,60.781,53400.0
2011-12-21 11:10:00,83.28,83.34,83.08,83.11,29900.0,60.781,60.8248,60.635,60.6569,29900.0
2011-12-21 11:20:00,83.11,83.11,82.96,83.0,54500.0,60.6569,60.6569,60.5475,60.5767,54500.0
2011-12-21 11:30:00,83.0,83.34,83.0,83.32,26000.0,60.5767,60.8248,60.5767,60.8102,26000.0
2011-12-21 11:40:00,83.32,83.32,83.19,83.27,35300.0,60.8102,60.8102,60.7153,60.7737,35300.0
2011-12-21 11:50:00,83.27,83.4,83.25,83.31,25400.0,60.7737,60.8686,60.7591,60.8029,25400.0
2011-12-21 12:00:00,83.34,83.4,83.2,83.21,56100.0,60.8248,60.8686,60.7226,60.7299,56100.0
2011-12-21 12:10:00,83.19,83.35,83.14,83.35,23300.0,60.7153,60.8321,60.6788,60.8321,23300.0
2011-12-21 12:20:00,83.34,83.38,83.15,83.16,24400.0,60.8248,60.854,60.6861,60.6934,24400.0
2011-12-21 12:30:00,83.19,83.3,83.14,83.3,16500.0,60.7153,60.7956,60.6788,60.7956,16500.0
2011-12-21 12:40:00,83.3,83.46,83.29,83.41,20400.0,60.7956,60.9124,60.7883,60.8759,20400.0
2011-12-21 12:50:00,83.43,83.44,83.3,83.36,32600.0,60.8905,60.8978,60.7956,60.8394,32600.0
2011-12-21 13:00:00,83.36,83.43,83.31,83.43,28100.0,60.8394,60.8905,60.8029,60.8905,28100.0
2011-12-21 13:10:00,83.41,83.5,83.41,83.46,19600.0,60.8759,60.9416,60.8759,60.9124,19600.0
2011-12-21 13:20:00,83.46,83.5,83.43,83.45,14200.0,60.9124,60.9416,60.8905,60.9051,14200.0
2011-12-21 13:30:00,83.45,83.48,83.4,83.43,19600.0,60.9051,60.927,60.8686,60.8905,19600.0
2011-12-21 13:40:00,83.43,83.43,83.33,83.36,16800.0,60.8905,60.8905,60.8175,60.8394,16800.0
2011-12-21 13:50:00,83.34,83.5,83.34,83.46,26900.0,60.8248,60.9416,60.8248,60.9124,26900.0
2011-12-21 14:00:00,83.48,83.57,83.45,83.51,56800.0,60.927,60.9927,60.9051,60.9489,56800.0
2011-12-21 14:10:00,83.53,83.55,83.47,83.54,40100.0,60.9635,60.9781,60.9197,60.9708,40100.0
2011-12-21 14:20:00,83.55,83.63,83.52,83.61,46800.0,60.9781,61.0365,60.9562,61.0219,46800.0
2011-12-21 14:30:00,83.59,83.71,83.51,83.71,42900.0,61.0073,61.0948,60.9489,61.0948,42900.0
2011-12-21 14:40:00,83.71,83.8,83.71,83.75,53500.0,61.0948,61.1605,61.0948,61.124,53500.0
2011-12-21 14:50:00,83.74,83.76,83.71,83.71,41700.0,61.1167,61.1313,61.0948,61.0948,41700.0
2011-12-21 15:00:00,83.71,83.8,83.69,83.75,56900.0,61.0948,61.1605,61.0802,61.124,56900.0
2011-12-21 15:10:00,83.75,83.83,83.73,83.8,110400.0,61.124,61.1824,61.1094,61.1605,110400.0
2011-12-21 15:20:00,83.8,83.81,83.72,83.75,105500.0,61.1605,61.1678,61.1021,61.124,105500.0
2011-12-21 15:30:00,83.75,84.0,83.75,83.95,130100.0,61.124,61.3065,61.124,61.27,130100.0
2011-12-21 15:40:00,83.95,83.95,83.83,83.87,113500.0,61.27,61.27,61.1824,61.2116,113500.0
2011-12-21 15:50:00,83.87,83.94,83.77,83.8,220300.0,61.2116,61.2627,61.1386,61.1605,220300.0
2011-12-22 09:30:00,83.95,84.0,83.38,83.71,97200.0,61.27,61.3065,60.854,61.0948,97200.0
2011-12-22 09:40:00,83.67,83.96,83.67,83.8,78100.0,61.0656,61.2773,61.0656,61.1605,78100.0
2011-12-22 09:50:00,83.79,83.8,83.61,83.67,46700.0,61.1532,61.1605,61.0219,61.0656,46700.0
2011-12-22 10:00:00,83.69,83.77,83.21,83.21,94700.0,61.0802,61.1386,60.7299,60.7299,94700.0
2011-12-22 10:10:00,83.2,83.51,83.19,83.5,56000.0,60.7226,60.9489,60.7153,60.9416,56000.0
2011-12-22 10:20:00,83.51,83.68,83.5,83.65,64700.0,60.9489,61.0729,60.9416,61.0511,64700.0
2011-12-22 10:30:00,83.66,83.71,83.46,83.6,37300.0,61.0583,61.0948,60.9124,61.0146,37300.0
2011-12-22 10:40:00,83.6,83.61,83.49,83.49,25100.0,61.0146,61.0219,60.9343,60.9343,25100.0
2011-12-22 10:50:00,83.49,83.6,83.48,83.6,19100.0,60.9343,61.0146,60.927,61.0146,19100.0
2011-12-22 11:00:00,83.59,83.68,83.44,83.44,34900.0,61.0073,61.0729,60.8978,60.8978,34900.0
2011-12-22 11:10:00,83.44,83.53,83.38,83.39,34600.0,60.8978,60.9635,60.854,60.8613,34600.0
2011-12-22 11:20:00,83.39,83.41,83.3,83.38,21300.0,60.8613,60.8759,60.7956,60.854,21300.0
2011-12-22 11:30:00,83.39,83.54,83.38,83.51,27600.0,60.8613,60.9708,60.854,60.9489,27600.0
2011-12-22 11:40:00,83.52,83.6,83.5,83.58,21300.0,60.9562,61.0146,60.9416,61.0,21300.0
2011-12-22 11:50:00,83.58,83.64,83.58,83.64,27900.0,61.0,61.0438,61.0,61.0438,27900.0
2011-12-22 12:00:00,83.66,83.66,83.59,83.64,16300.0,61.0583,61.0583,61.0073,61.0438,16300.0
2011-12-22 12:10:00,83.66,83.75,83.57,83.61,48100.0,61.0583,61.124,60.9927,61.0219,48100.0
2011-12-22 12:20:00,83.59,83.72,83.58,83.67,42100.0,61.0073,61.1021,61.0,61.0656,42100.0
2011-12-22 12:30:00,83.65,83.75,83.65,83.74,32600.0,61.0511,61.124,61.0511,61.1167,32600.0
2011-12-22 12:40:00,83.72,83.74,83.67,83.74,19700.0,61.1021,61.1167,61.0656,61.1167,19700.0
2011-12-22 12:50:00,83.75,83.75,83.69,83.72,24700.0,61.124,61.124,61.0802,61.1021,24700.0
2011-12-22 13:00:00,83.72,83.73,83.62,83.68,15500.0,61.1021,61.1094,61.0292,61.0729,15500.0
2011-12-22 13:10:00,83.66,83.71,83.63,83.66,14100.0,61.0583,61.0948,61.0365,61.0583,14100.0
2011-12-22 13:20:00,83.65,83.71,83.62,83.65,25600.0,61.0511,61.0948,61.0292,61.0511,25600.0
2011-12-22 13:30:00,83.65,83.7,83.59,83.62,23900.0,61.0511,61.0875,61.0073,61.0292,23900.0
2011-12-22 13:40:00,83.62,83.65,83.58,83.62,17700.0,61.0292,61.0511,61.0,61.0292,17700.0
2011-12-22 13:50:00,83.63,83.63,83.44,83.46,27300.0,61.0365,61.0365,60.8978,60.9124,27300.0
2011-12-22 14:00:00,83.44,83.54,83.44,83.49,34200.0,60.8978,60.9708,60.8978,60.9343,34200.0
2011-12-22 14:10:00,83.5,83.57,83.49,83.53,27300.0,60.9416,60.9927,60.9343,60.9635,27300.0
2011-12-22 14:20:00,83.52,83.56,83.48,83.54,15400.0,60.9562,60.9854,60.927,60.9708,15400.0
2011-12-22 14:30:00,83.53,83.58,83.5,83.58,30700.0,60.9635,61.0,60.9416,61.0,30700.0
2011-12-22 14:40:00,83.58,83.62,83.56,83.56,21700.0,61.0,61.0292,60.9854,60.9854,21700.0
2011-12-22 14:50:00,83.56,83.58,83.51,83.54,19000.0,60.9854,61.0,60.9489,60.9708,19000.0
2011-12-22 15:00:00,83.55,83.69,83.55,83.68,50400.0,60.9781,61.0802,60.9781,61.0729,50400.0
2011-12-22 15:10:00,83.67,83.73,83.66,83.7,43600.0,61.0656,61.1094,61.0583,61.0875,43600.0
2011-12-22 15:20:00,83.69,83.71,83.65,83.7,33900.0,61.0802,61.0948,61.0511,61.0875,33900.0
2011-12-22 15:30:00,83.68,83.69,83.58,83.64,41400.0,61.0729,61.0802,61.0,61.0438,41400.0
2011-12-22 15:40:00,83.64,83.65,83.55,83.62,57100.0,61.0438,61.0511,60.9781,61.0292,57100.0
2011-12-22 15:50:00,83.64,83.78,83.63,83.78,125300.0,61.0438,61.1459,61.0365,61.1459,125300.0
2011-12-23 09:30:00,83.7,83.8,83.54,83.57,41700.0,61.0875,61.1605,60.9708,60.9927,41700.0
2011-12-23 09:40:00,83.57,83.62,83.53,83.58,25700.0,60.9927,61.0292,60.9635,61.0,25700.0
2011-12-23 09:50:00,83.58,83.68,83.56,83.63,18000.0,61.0,61.0729,60.9854,61.0365,18000.0
2011-12-23 10:00:00,83.63,83.8,83.63,83.67,45000.0,61.0365,61.1605,61.0365,61.0656,45000.0
2011-12-23 10:10:00,83.65,83.77,83.61,83.64,13200.0,61.0511,61.1386,61.0219,61.0438,13200.0
2011-12-23 10:20:00,83.63,83.71,83.63,83.68,14300.0,61.0365,61.0948,61.0365,61.0729,14300.0
2011-12-23 10:30:00,83.69,83.72,83.64,83.7,27000.0,61.0802,61.1021,61.0438,61.0875,27000.0
2011-12-23 10:40:00,83.71,83.71,83.61,83.65,10200.0,61.0948,61.0948,61.0219,61.0511,10200.0
2011-12-23 10:50:00,83.65,83.65,83.59,83.64,13200.0,61.0511,61.0511,61.0073,61.0438,13200.0
2011-12-23 11:00:00,83.65,83.78,83.64,83.71,17100.0,61.0511,61.1459,61.0438,61.0948,17100.0
2011-12-23 11:10:00,83.71,83.8,83.68,83.78,19200.0,61.0948,61.1605,61.0729,61.1459,19200.0
2011-12-23 11:20:00,83.79,83.89,83.78,83.89,9800.0,61.1532,61.2262,61.1459,61.2262,9800.0
2011-12-23 11:30:00,83.88,84.05,83.88,84.03,45700.0,61.2189,61.343,61.2189,61.3284,45700.0
2011-12-23 11:40:00,84.04,84.07,84.01,84.05,17000.0,61.3357,61.3576,61.3138,61.343,17000.0
2011-12-23 11:50:00,84.05,84.19,84.04,84.19,24200.0,61.343,61.4452,61.3357,61.4452,24200.0
2011-12-23 12:00:00,84.19,84.22,84.15,84.19,15600.0,61.4452,61.4671,61.416,61.4452,15600.0
2011-12-23 12:10:00,84.19,84.28,84.19,84.24,46400.0,61.4452,61.5108,61.4452,61.4817,46400.0
2011-12-23 12:20:00,84.25,84.38,84.24,84.38,17100.0,61.489,61.5838,61.4817,61.5838,17100.0
2011-12-23 12:30:00,84.38,84.45,84.32,84.41,26900.0,61.5838,61.6349,61.54,61.6057,26900.0
2011-12-23 12:40:00,84.41,84.45,84.37,84.43,17200.0,61.6057,61.6349,61.5765,61.6203,17200.0
2011-12-23 12:50:00,84.42,84.48,84.39,84.47,22600.0,61.613,61.6568,61.5911,61.6495,22600.0
2011-12-23 13:00:00,84.47,84.47,84.42,84.46,16700.0,61.6495,61.6495,61.613,61.6422,16700.0
2011-12-23 13:10:00,84.45,84.48,84.41,84.44,12000.0,61.6349,61.6568,61.6057,61.6276,12000.0
2011-12-23 13:20:00,84.42,84.58,84.42,84.57,37100.0,61.613,61.7298,61.613,61.7225,37100.0
2011-12-23 13:30:00,84.55,84.6,84.5,84.54,23300.0,61.7079,61.7444,61.6714,61.7006,23300.0
2011-12-23 13:40:00,84.55,84.61,84.54,84.59,9400.0,61.7079,61.7517,61.7006,61.7371,9400.0
2011-12-23 13:50:00,84.6,84.61,84.57,84.59,16700.0,61.7444,61.7517,61.7225,61.7371,16700.0
2011-12-23 14:00:00,84.58,84.61,84.5,84.52,25400.0,61.7298,61.7517,61.6714,61.686,25400.0
2011-12-23 14:10:00,84.53,84.56,84.51,84.53,28300.0,61.6933,61.7152,61.6787,61.6933,28300.0
2011-12-23 14:20:00,84.52,84.54,84.48,84.5,30300.0,61.686,61.7006,61.6568,61.6714,30300.0
2011-12-23 14:30:00,84.49,84.5,84.41,84.43,23000.0,61.6641,61.6714,61.6057,61.6203,23000.0
2011-12-23 14:40:00,84.4,84.43,84.39,84.4,12900.0,61.5984,61.6203,61.5911,61.5984,12900.0
2011-12-23 14:50:00,84.41,84.43,84.38,84.42,15200.0,61.6057,61.6203,61.5838,61.613,15200.0
2011-12-23 15:00:00,84.41,84.48,84.37,84.43,17100.0,61.6057,61.6568,61.5765,61.6203,17100.0
2011-12-23 15:10:00,84.44,84.44,84.3,84.36,23800.0,61.6276,61.6276,61.5254,61.5692,23800.0
2011-12-23 15:20:00,84.36,84.38,84.33,84.36,14000.0,61.5692,61.5838,61.5473,61.5692,14000.0
2011-12-23 15:30:00,84.34,84.46,84.34,84.44,34600.0,61.5546,61.6422,61.5546,61.6276,34600.0
2011-12-23 15:40:00,84.44,84.66,84.42,84.47,46100.0,61.6276,61.7882,61.613,61.6495,46100.0
2011-12-23 15:50:00,84.47,84.7,84.46,84.66,67400.0,61.6495,61.8174,61.6422,61.7882,67400.0
2011-12-27 09:30:00,84.51,84.66,83.86,84.02,66700.0,61.6787,61.7882,61.2043,61.3211,66700.0
2011-12-27 09:40:00,84.08,84.64,84.08,84.63,50100.0,61.3649,61.7736,61.3649,61.7663,50100.0
2011-12-27 09:50:00,84.66,84.75,84.53,84.57,42000.0,61.7882,61.8539,61.6933,61.7225,42000.0
2011-12-27 10:00:00,84.57,84.66,84.48,84.59,35600.0,61.7225,61.7882,61.6568,61.7371,35600.0
2011-12-27 10:10:00,84.58,84.6,84.56,84.58,15500.0,61.7298,61.7444,61.7152,61.7298,15500.0
2011-12-27 10:20:00,84.58,84.59,84.49,84.51,25200.0,61.7298,61.7371,61.6641,61.6787,25200.0
2011-12-27 10:30:00,84.51,84.55,84.48,84.52,15800.0,61.6787,61.7079,61.6568,61.686,15800.0
2011-12-27 10:40:00,84.51,84.56,84.43,84.53,35600.0,61.6787,61.7152,61.6203,61.6933,35600.0
2011-12-27 10:50:00,84.52,84.55,84.4,84.51,31800.0,61.686,61.7079,61.5984,61.6787,31800.0
2011-12-27 11:00:00,84.51,84.54,84.32,84.33,20700.0,61.6787,61.7006,61.54,61.5473,20700.0
2011-12-27 11:10:00,84.33,84.53,84.32,84.44,31600.0,61.5473,61.6933,61.54,61.6276,31600.0
2011-12-27 11:20:00,84.46,84.5,84.36,84.36,26100.0,61.6422,61.6714,61.5692,61.5692,26100.0
2011-12-27 11:30:00,84.37,84.39,84.28,84.3,15100.0,61.5765,61.5911,61.5108,61.5254,15100.0
2011-12-27 11:40:00,84.3,84.3,84.21,84.26,15200.0,61.5254,61.5254,61.4598,61.4963,15200.0
2011-12-27 11:50:00,84.26,84.3,84.24,84.25,9700.0,61.4963,61.5254,61.4817,61.489,9700.0
2011-12-27 12:00:00,84.25,84.28,84.21,84.27,12400.0,61.489,61.5108,61.4598,61.5036,12400.0
2011-12-27 12:10:00,84.27,84.29,84.24,84.29,13500.0,61.5036,61.5181,61.4817,61.5181,13500.0
2011-12-27 12:20:00,84.29,84.29,84.23,84.28,15700.0,61.5181,61.5181,61.4744,61.5108,15700.0
2011-12-27 12:30:00,84.27,84.29,84.26,84.27,10500.0,61.5036,61.5181,61.4963,61.5036,10500.0
2011-12-27 12:40:00,84.28,84.33,84.28,84.32,11900.0,61.5108,61.5473,61.5108,61.54,11900.0
2011-12-27 12:50:00,84.31,84.38,84.31,84.35,27800.0,61.5327,61.5838,61.5327,61.5619,27800.0
2011-12-27 13:00:00,84.34,84.37,84.31,84.31,14100.0,61.5546,61.5765,61.5327,61.5327,14100.0
2011-12-27 13:10:00,84.31,84.36,84.3,84.35,14000.0,61.5327,61.5692,61.5254,61.5619,14000.0
2011-12-27 13:20:00,84.36,84.44,84.35,84.43,11700.0,61.5692,61.6276,61.5619,61.6203,11700.0
2011-12-27 13:30:00,84.42,84.43,84.39,84.39,14600.0,61.613,61.6203,61.5911,61.5911,14600.0
2011-12-27 13:40:00,84.39,84.4,84.33,84.37,13400.0,61.5911,61.5984,61.5473,61.5765,13400.0
2011-12-27 13:50:00,84.38,84.45,84.36,84.42,10800.0,61.5838,61.6349,61.5692,61.613,10800.0
2011-12-27 14:00:00,84.41,84.48,84.4,84.44,17800.0,61.6057,61.6568,61.5984,61.6276,17800.0
2011-12-27 14:10:00,84.44,84.5,84.44,84.49,17600.0,61.6276,61.6714,61.6276,61.6641,17600.0
2011-12-27 14:20:00,84.48,84.51,84.42,84.44,13000.0,61.6568,61.6787,61.613,61.6276,13000.0
2011-12-27 14:30:00,84.44,84.44,84.36,84.42,24900.0,61.6276,61.6276,61.5692,61.613,24900.0
2011-12-27 14:40:00,84.42,84.56,84.42,84.56,17900.0,61.613,61.7152,61.613,61.7152,17900.0
2011-12-27 14:50:00,84.55,84.55,84.44,84.46,16300.0,61.7079,61.7079,61.6276,61.6422,16300.0
2011-12-27 15:00:00,84.46,84.57,84.46,84.57,11200.0,61.6422,61.7225,61.6422,61.7225,11200.0
2011-12-27 15:10:00,84.56,84.57,84.48,84.55,17700.0,61.7152,61.7225,61.6568,61.7079,17700.0
2011-12-27 15:20:00,84.55,84.59,84.5,84.55,24100.0,61.7079,61.7371,61.6714,61.7079,24100.0
2011-12-27 15:30:00,84.54,84.64,84.52,84.61,30600.0,61.7006,61.7736,61.686,61.7517,30600.0
2011-12-27 15:40:00,84.6,84.62,84.53,84.55,34800.0,61.7444,61.759,61.6933,61.7079,34800.0
2011-12-27 15:50:00,84.56,84.63,84.53,84.57,64400.0,61.7152,61.7663,61.6933,61.7225,64400.0
2011-12-28 09:30:00,84.58,84.66,84.2,84.38,52400.0,61.7298,61.7882,61.4525,61.5838,52400.0
2011-12-28 09:40:00,84.4,84.59,84.37,84.46,34000.0,61.5984,61.7371,61.5765,61.6422,34000.0
2011-12-28 09:50:00,84.43,84.43,84.28,84.3,15600.0,61.6203,61.6203,61.5108,61.5254,15600.0
2011-12-28 10:00:00,84.3,84.36,84.2,84.33,27500.0,61.5254,61.5692,61.4525,61.5473,27500.0
2011-12-28 10:10:00,84.32,84.34,84.03,84.2,27500.0,61.54,61.5546,61.3284,61.4525,27500.0
2011-12-28 10:20:00,84.2,84.23,84.12,84.23,15200.0,61.4525,61.4744,61.3941,61.4744,15200.0
2011-12-28 10:30:00,84.21,84.36,84.21,84.28,22300.0,61.4598,61.5692,61.4598,61.5108,22300.0
2011-12-28 10:40:00,84.3,84.43,84.27,84.42,47400.0,61.5254,61.6203,61.5036,61.613,47400.0
2011-12-28 10:50:00,84.42,84.43,84.31,84.39,16000.0,61.613,61.6203,61.5327,61.5911,16000.0
2011-12-28 11:00:00,84.39,84.39,84.23,84.35,13700.0,61.5911,61.5911,61.4744,61.5619,13700.0
2011-12-28 11:10:00,84.36,84.39,84.25,84.25,17900.0,61.5692,61.5911,61.489,61.489,17900.0
2011-12-28 11:20:00,84.27,84.28,84.21,84.21,13800.0,61.5036,61.5108,61.4598,61.4598,13800.0
2011-12-28 11:30:00,84.2,84.24,84.13,84.19,21400.0,61.4525,61.4817,61.4014,61.4452,21400.0
2011-12-28 11:40:00,84.2,84.25,84.18,84.22,15500.0,61.4525,61.489,61.4379,61.4671,15500.0
2011-12-28 11:50:00,84.21,84.26,84.2,84.22,16000.0,61.4598,61.4963,61.4525,61.4671,16000.0
2011-12-28 12:00:00,84.22,84.29,84.16,84.16,11800.0,61.4671,61.5181,61.4233,61.4233,11800.0
2011-12-28 12:10:00,84.15,84.17,84.1,84.16,18100.0,61.416,61.4306,61.3795,61.4233,18100.0
2011-12-28 12:20:00,84.16,84.17,84.12,84.14,7600.0,61.4233,61.4306,61.3941,61.4087,7600.0
2011-12-28 12:30:00,84.17,84.17,84.1,84.15,11100.0,61.4306,61.4306,61.3795,61.416,11100.0
2011-12-28 12:40:00,84.14,84.15,84.09,84.12,12300.0,61.4087,61.416,61.3722,61.3941,12300.0
2011-12-28 12:50:00,84.12,84.14,84.03,84.12,15300.0,61.3941,61.4087,61.3284,61.3941,15300.0
2011-12-28 13:00:00,84.11,84.19,84.09,84.19,25000.0,61.3868,61.4452,61.3722,61.4452,25000.0
2011-12-28 13:10:00,84.17,84.32,84.15,84.31,15500.0,61.4306,61.54,61.416,61.5327,15500.0
2011-12-28 13:20:00,84.3,84.31,84.26,84.29,9000.0,61.5254,61.5327,61.4963,61.5181,9000.0
2011-12-28 13:30:00,84.27,84.38,84.27,84.38,10900.0,61.5036,61.5838,61.5036,61.5838,10900.0
2011-12-28 13:40:00,84.37,84.38,84.33,84.33,17500.0,61.5765,61.5838,61.5473,61.5473,17500.0
2011-12-28 13:50:00,84.32,84.43,84.28,84.42,67200.0,61.54,61.6203,61.5108,61.613,67200.0
2011-12-28 14:00:00,84.42,84.52,84.37,84.37,46000.0,61.613,61.686,61.5765,61.5765,46000.0
2011-12-28 14:10:00,84.36,84.36,84.23,84.27,17900.0,61.5692,61.5692,61.4744,61.5036,17900.0
2011-12-28 14:20:00,84.29,84.41,84.28,84.36,11700.0,61.5181,61.6057,61.5108,61.5692,11700.0
2011-12-28 14:30:00,84.35,84.41,84.31,84.32,11700.0,61.5619,61.6057,61.5327,61.54,11700.0
2011-12-28 14:40:00,84.31,84.33,84.25,84.32,16600.0,61.5327,61.5473,61.489,61.54,16600.0
2011-12-28 14:50:00,84.32,84.47,84.3,84.41,25100.0,61.54,61.6495,61.5254,61.6057,25100.0
2011-12-28 15:00:00,84.4,84.49,84.4,84.48,19000.0,61.5984,61.6641,61.5984,61.6568,19000.0
2011-12-28 15:10:00,84.49,84.54,84.27,84.3,46200.0,61.6641,61.7006,61.5036,61.5254,46200.0
2011-12-28 15:20:00,84.3,84.36,84.13,84.16,45500.0,61.5254,61.5692,61.4014,61.4233,45500.0
2011-12-28 15:30:00,84.15,84.22,84.12,84.19,41100.0,61.416,61.4671,61.3941,61.4452,41100.0
2011-12-28 15:40:00,84.2,84.21,84.13,84.19,34600.0,61.4525,61.4598,61.4014,61.4452,34600.0
2011-12-28 15:50:00,84.11,84.19,84.08,84.16,114000.0,61.3868,61.4452,61.3649,61.4233,114000.0
2011-12-29 09:30:00,84.2,84.4,84.06,84.13,47000.0,61.4525,61.5984,61.3503,61.4014,47000.0
2011-12-29 09:40:00,84.15,84.23,84.12,84.16,8500.0,61.416,61.4744,61.3941,61.4233,8500.0
2011-12-29 09:50:00,84.17,84.31,84.16,84.16,16500.0,61.4306,61.5327,61.4233,61.4233,16500.0
2011-12-29 10:00:00,84.16,84.27,84.12,84.17,21500.0,61.4233,61.5036,61.3941,61.4306,21500.0
2011-12-29 10:10:00,84.16,84.21,83.88,83.88,33600.0,61.4233,61.4598,61.2189,61.2189,33600.0
2011-12-29 10:20:00,83.89,83.98,83.75,83.91,23700.0,61.2262,61.2919,61.124,61.2408,23700.0
2011-12-29 10:30:00,83.92,84.05,83.9,84.0,21900.0,61.2481,61.343,61.2335,61.3065,21900.0
2011-12-29 10:40:00,83.97,84.03,83.85,83.89,15500.0,61.2846,61.3284,61.197,61.2262,15500.0
2011-12-29 10:50:00,83.86,83.93,83.71,83.72,32900.0,61.2043,61.2554,61.0948,61.1021,32900.0
2011-12-29 11:00:00,83.74,83.86,83.69,83.69,25400.0,61.1167,61.2043,61.0802,61.0802,25400.0
2011-12-29 11:10:00,83.7,83.72,83.6,83.7,35100.0,61.0875,61.1021,61.0146,61.0875,35100.0
2011-12-29 11:20:00,83.7,83.81,83.69,83.77,22200.0,61.0875,61.1678,61.0802,61.1386,22200.0
2011-12-29 11:30:00,83.81,83.89,83.78,83.81,13900.0,61.1678,61.2262,61.1459,61.1678,13900.0
2011-12-29 11:40:00,83.81,83.87,83.77,83.79,15200.0,61.1678,61.2116,61.1386,61.1532,15200.0
2011-12-29 11:50:00,83.8,83.82,83.7,83.75,21900.0,61.1605,61.1751,61.0875,61.124,21900.0
2011-12-29 12:00:00,83.75,83.89,83.73,83.83,17300.0,61.124,61.2262,61.1094,61.1824,17300.0
2011-12-29 12:10:00,83.83,83.84,83.78,83.8,15500.0,61.1824,61.1897,61.1459,61.1605,15500.0
2011-12-29 12:20:00,83.82,83.98,83.82,83.96,11000.0,61.1751,61.2919,61.1751,61.2773,11000.0
2011-12-29 12:30:00,83.98,84.03,83.95,84.02,14100.0,61.2919,61.3284,61.27,61.3211,14100.0
2011-12-29 12:40:00,84.02,84.07,84.01,84.07,10900.0,61.3211,61.3576,61.3138,61.3576,10900.0
2011-12-29 12:50:00,84.07,84.09,84.05,84.07,8300.0,61.3576,61.3722,61.343,61.3576,8300.0
2011-12-29 13:00:00,84.05,84.15,84.05,84.09,16800.0,61.343,61.416,61.343,61.3722,16800.0
2011-12-29 13:10:00,84.09,84.1,84.04,84.05,8900.0,61.3722,61.3795,61.3357,61.343,8900.0
2011-12-29 13:20:00,84.04,84.08,84.03,84.06,12000.0,61.3357,61.3649,61.3284,61.3503,12000.0
2011-12-29 13:30:00,84.07,84.1,84.05,84.1,8100.0,61.3576,61.3795,61.343,61.3795,8100.0
2011-12-29 13:40:00,84.1,84.15,84.08,84.14,19000.0,61.3795,61.416,61.3649,61.4087,19000.0
2011-12-29 13:50:00,84.13,84.15,84.07,84.12,14900.0,61.4014,61.416,61.3576,61.3941,14900.0
2011-12-29 14:00:00,84.12,84.14,84.1,84.13,18700.0,61.3941,61.4087,61.3795,61.4014,18700.0
2011-12-29 14:10:00,84.13,84.16,84.11,84.14,15100.0,61.4014,61.4233,61.3868,61.4087,15100.0
2011-12-29 14:20:00,84.13,84.21,84.12,84.13,33000.0,61.4014,61.4598,61.3941,61.4014,33000.0
2011-12-29 14:30:00,84.15,84.17,84.12,84.14,24600.0,61.416,61.4306,61.3941,61.4087,24600.0
2011-12-29 14:40:00,84.14,84.25,84.12,84.22,16300.0,61.4087,61.489,61.3941,61.4671,16300.0
2011-12-29 14:50:00,84.24,84.29,84.2,84.29,27000.0,61.4817,61.5181,61.4525,61.5181,27000.0
2011-12-29 15:00:00,84.28,84.31,84.26,84.3,19600.0,61.5108,61.5327,61.4963,61.5254,19600.0
2011-12-29 15:10:00,84.29,84.4,84.28,84.38,39800.0,61.5181,61.5984,61.5108,61.5838,39800.0
2011-12-29 15:20:00,84.39,84.39,84.33,84.35,30400.0,61.5911,61.5911,61.5473,61.5619,30400.0
2011-12-29 15:30:00,84.35,84.35,84.29,84.3,25700.0,61.5619,61.5619,61.5181,61.5254,25700.0
2011-12-29 15:40:00,84.3,84.34,84.21,84.21,42900.0,61.5254,61.5546,61.4598,61.4598,42900.0
2011-12-29 15:50:00,84.22,84.36,84.22,84.33,94200.0,61.4671,61.5692,61.4671,61.5473,94200.0
2011-12-30 09:30:00,84.12,84.34,83.85,83.9,53600.0,61.3941,61.5546,61.197,61.2335,53600.0
2011-12-30 09:40:00,83.91,83.96,83.88,83.96,37100.0,61.2408,61.2773,61.2189,61.2773,37100.0
2011-12-30 09:50:00,83.97,84.09,83.97,84.03,19100.0,61.2846,61.3722,61.2846,61.3284,19100.0
2011-12-30 10:00:00,84.02,84.06,83.84,83.84,18300.0,61.3211,61.3503,61.1897,61.1897,18300.0
2011-12-30 10:10:00,83.84,83.85,83.73,83.75,46100.0,61.1897,61.197,61.1094,61.124,46100.0
2011-12-30 10:20:00,83.76,83.76,83.71,83.75,19700.0,61.1313,61.1313,61.0948,61.124,19700.0
2011-12-30 10:30:00,83.75,83.89,83.73,83.84,25600.0,61.124,61.2262,61.1094,61.1897,25600.0
2011-12-30 10:40:00,83.84,83.88,83.74,83.75,15500.0,61.1897,61.2189,61.1167,61.124,15500.0
2011-12-30 10:50:00,83.79,83.95,83.77,83.84,12100.0,61.1532,61.27,61.1386,61.1897,12100.0
2011-12-30 11:00:00,83.87,83.89,83.75,83.76,24500.0,61.2116,61.2262,61.124,61.1313,24500.0
2011-12-30 11:10:00,83.76,83.78,83.7,83.71,43500.0,61.1313,61.1459,61.0875,61.0948,43500.0
2011-12-30 11:20:00,83.71,83.85,83.7,83.78,25400.0,61.0948,61.197,61.0875,61.1459,25400.0
2011-12-30 11:30:00,83.78,83.92,83.77,83.9,15300.0,61.1459,61.2481,61.1386,61.2335,15300.0
2011-12-30 11:40:00,83.92,83.92,83.79,83.84,19200.0,61.2481,61.2481,61.1532,61.1897,19200.0
2011-12-30 11:50:00,83.84,83.86,83.76,83.76,14300.0,61.1897,61.2043,61.1313,61.1313,14300.0
2011-12-30 12:00:00,83.76,83.8,83.71,83.77,10900.0,61.1313,61.1605,61.0948,61.1386,10900.0
2011-12-30 12:10:00,83.77,83.78,83.71,83.76,12200.0,61.1386,61.1459,61.0948,61.1313,12200.0
2011-12-30 12:20:00,83.77,83.77,83.71,83.71,8100.0,61.1386,61.1386,61.0948,61.0948,8100.0
2011-12-30 12:30:00,83.72,83.77,83.7,83.7,9600.0,61.1021,61.1386,61.0875,61.0875,9600.0
2011-12-30 12:40:00,83.72,83.72,83.66,83.71,12900.0,61.1021,61.1021,61.0583,61.0948,12900.0
2011-12-30 12:50:00,83.7,83.7,83.65,83.65,19300.0,61.0875,61.0875,61.0511,61.0511,19300.0
2011-12-30 13:00:00,83.67,83.69,83.62,83.69,21200.0,61.0656,61.0802,61.0292,61.0802,21200.0
2011-12-30 13:10:00,83.68,83.68,83.61,83.61,12900.0,61.0729,61.0729,61.0219,61.0219,12900.0
2011-12-30 13:20:00,83.62,83.63,83.58,83.59,9600.0,61.0292,61.0365,61.0,61.0073,9600.0
2011-12-30 13:30:00,83.59,83.63,83.56,83.56,18700.0,61.0073,61.0365,60.9854,60.9854,18700.0
2011-12-30 13:40:00,83.58,83.65,83.55,83.57,13800.0,61.0,61.0511,60.9781,60.9927,13800.0
2011-12-30 13:50:00,83.58,83.61,83.57,83.57,6200.0,61.0,61.0219,60.9927,60.9927,6200.0
2011-12-30 14:00:00,83.57,83.62,83.56,83.62,15600.0,60.9927,61.0292,60.9854,61.0292,15600.0
2011-12-30 14:10:00,83.61,83.67,83.6,83.62,14400.0,61.0219,61.0656,61.0146,61.0292,14400.0
2011-12-30 14:20:00,83.61,83.62,83.5,83.55,20900.0,61.0219,61.0292,60.9416,60.9781,20900.0
2011-12-30 14:30:00,83.55,83.66,83.55,83.64,20700.0,60.9781,61.0583,60.9781,61.0438,20700.0
2011-12-30 14:40:00,83.65,83.68,83.61,83.61,13600.0,61.0511,61.0729,61.0219,61.0219,13600.0
2011-12-30 14:50:00,83.6,83.6,83.56,83.56,12200.0,61.0146,61.0146,60.9854,60.9854,12200.0
2011-12-30 15:00:00,83.57,83.67,83.56,83.59,19600.0,60.9927,61.0656,60.9854,61.0073,19600.0
2011-12-30 15:10:00,83.59,83.61,83.56,83.56,23500.0,61.0073,61.0219,60.9854,60.9854,23500.0
2011-12-30 15:20:00,83.57,83.57,83.4,83.42,36200.0,60.9927,60.9927,60.8686,60.8832,36200.0
2011-12-30 15:30:00,83.42,83.49,83.4,83.48,32900.0,60.8832,60.9343,60.8686,60.927,32900.0
2011-12-30 15:40:00,83.47,83.49,83.38,83.38,55200.0,60.9197,60.9343,60.854,60.854,55200.0
2011-12-30 15:50:00,83.38,83.43,83.28,83.32,109000.0,60.854,60.8905,60.781,60.8102,109000.0
2012-01-03 09:30:00,84.28,84.75,84.16,84.68,124100.0,61.5108,61.8539,61.4233,61.8028,124100.0
2012-01-03 09:40:00,84.69,84.75,84.47,84.56,43400.0,61.8101,61.8539,61.6495,61.7152,43400.0
2012-01-03 09:50:00,84.56,84.61,84.46,84.53,73000.0,61.7152,61.7517,61.6422,61.6933,73000.0
2012-01-03 10:00:00,84.52,84.78,84.46,84.69,97400.0,61.686,61.8758,61.6422,61.8101,97400.0
2012-01-03 10:10:00,84.7,84.81,84.68,84.73,62300.0,61.8174,61.8977,61.8028,61.8393,62300.0
2012-01-03 10:20:00,84.73,84.73,84.49,84.57,57500.0,61.8393,61.8393,61.6641,61.7225,57500.0
2012-01-03 10:30:00,84.59,84.93,84.54,84.93,49600.0,61.7371,61.9852,61.7006,61.9852,49600.0
2012-01-03 10:40:00,84.92,84.98,84.85,84.87,30100.0,61.9779,62.0217,61.9269,61.9415,30100.0
2012-01-03 10:50:00,84.87,85.07,84.87,85.06,45600.0,61.9415,62.0874,61.9415,62.0801,45600.0
2012-01-03 11:00:00,85.07,85.08,84.83,84.86,29100.0,62.0874,62.0947,61.9123,61.9342,29100.0
2012-01-03 11:10:00,84.82,84.94,84.8,84.88,27000.0,61.905,61.9925,61.8904,61.9488,27000.0
2012-01-03 11:20:00,84.88,84.97,84.85,84.88,22200.0,61.9488,62.0144,61.9269,61.9488,22200.0
2012-01-03 11:30:00,84.88,84.94,84.83,84.92,18800.0,61.9488,61.9925,61.9123,61.9779,18800.0
2012-01-03 11:40:00,84.89,84.9,84.76,84.79,25700.0,61.9561,61.9633,61.8612,61.8831,25700.0
2012-01-03 11:50:00,84.81,84.88,84.76,84.8,26500.0,61.8977,61.9488,61.8612,61.8904,26500.0
2012-01-03 12:00:00,84.81,84.81,84.72,84.79,17800.0,61.8977,61.8977,61.832,61.8831,17800.0
2012-01-03 12:10:00,84.77,84.86,84.77,84.81,23000.0,61.8685,61.9342,61.8685,61.8977,23000.0
2012-01-03 12:20:00,84.81,84.83,84.72,84.78,16100.0,61.8977,61.9123,61.832,61.8758,16100.0
2012-01-03 12:30:00,84.76,84.76,84.58,84.66,59200.0,61.8612,61.8612,61.7298,61.7882,59200.0
2012-01-03 12:40:00,84.66,84.69,84.5,84.5,43700.0,61.7882,61.8101,61.6714,61.6714,43700.0
2012-01-03 12:50:00,84.51,84.61,84.5,84.58,34000.0,61.6787,61.7517,61.6714,61.7298,34000.0
2012-01-03 13:00:00,84.58,84.62,84.54,84.56,25800.0,61.7298,61.759,61.7006,61.7152,25800.0
2012-01-03 13:10:00,84.58,84.59,84.5,84.53,21200.0,61.7298,61.7371,61.6714,61.6933,21200.0
2012-01-03 13:20:00,84.52,84.54,84.49,84.5,29500.0,61.686,61.7006,61.6641,61.6714,29500.0
2012-01-03 13:30:00,84.5,84.6,84.5,84.56,33900.0,61.6714,61.7444,61.6714,61.7152,33900.0
2012-01-03 13:40:00,84.55,84.62,84.51,84.62,36100.0,61.7079,61.759,61.6787,61.759,36100.0
2012-01-03 13:50:00,84.62,84.72,84.6,84.68,44400.0,61.759,61.832,61.7444,61.8028,44400.0
2012-01-03 14:00:00,84.68,84.75,84.54,84.54,42100.0,61.8028,61.8539,61.7006,61.7006,42100.0
2012-01-03 14:10:00,84.55,84.56,84.45,84.51,63600.0,61.7079,61.7152,61.6349,61.6787,63600.0
2012-01-03 14:20:00,84.51,84.56,84.46,84.56,18500.0,61.6787,61.7152,61.6422,61.7152,18500.0
2012-01-03 14:30:00,84.56,84.67,84.54,84.61,25900.0,61.7152,61.7955,61.7006,61.7517,25900.0
2012-01-03 14:40:00,84.62,84.69,84.57,84.68,44700.0,61.759,61.8101,61.7225,61.8028,44700.0
2012-01-03 14:50:00,84.67,84.75,84.63,84.69,46700.0,61.7955,61.8539,61.7663,61.8101,46700.0
2012-01-03 15:00:00,84.7,84.7,84.53,84.62,37500.0,61.8174,61.8174,61.6933,61.759,37500.0
2012-01-03 15:10:00,84.63,84.64,84.56,84.63,34300.0,61.7663,61.7736,61.7152,61.7663,34300.0
2012-01-03 15:20:00,84.63,84.65,84.49,84.49,53600.0,61.7663,61.7809,61.6641,61.6641,53600.0
2012-01-03 15:30:00,84.49,84.75,84.48,84.75,142000.0,61.6641,61.8539,61.6568,61.8539,142000.0
2012-01-03 15:40:00,84.75,84.87,84.67,84.71,137800.0,61.8539,61.9415,61.7955,61.8247,137800.0
2012-01-03 15:50:00,84.71,84.74,84.49,84.6,183000.0,61.8247,61.8466,61.6641,61.7444,183000.0
2012-01-04 09:30:00,84.67,84.95,84.49,84.9,99500.0,61.7955,61.9998,61.6641,61.9633,99500.0
2012-01-04 09:40:00,84.91,84.93,84.51,84.54,54600.0,61.9706,61.9852,61.6787,61.7006,54600.0
2012-01-04 09:50:00,84.55,84.67,84.52,84.64,77700.0,61.7079,61.7955,61.686,61.7736,77700.0
2012-01-04 10:00:00,84.64,84.64,84.48,84.55,50700.0,61.7736,61.7736,61.6568,61.7079,50700.0
2012-01-04 10:10:00,84.54,84.61,84.47,84.47,81500.0,61.7006,61.7517,61.6495,61.6495,81500.0
2012-01-04 10:20:00,84.48,84.62,84.46,84.59,27200.0,61.6568,61.759,61.6422,61.7371,27200.0
2012-01-04 10:30:00,84.61,84.61,84.42,84.44,30800.0,61.7517,61.7517,61.613,61.6276,30800.0
2012-01-04 10:40:00,84.45,84.51,84.42,84.45,52700.0,61.6349,61.6787,61.613,61.6349,52700.0
2012-01-04 10:50:00,84.45,84.48,84.42,84.48,25300.0,61.6349,61.6568,61.613,61.6568,25300.0
2012-01-04 11:00:00,84.47,84.51,84.44,84.48,50300.0,61.6495,61.6787,61.6276,61.6568,50300.0
2012-01-04 11:10:00,84.49,84.61,84.48,84.51,49700.0,61.6641,61.7517,61.6568,61.6787,49700.0
2012-01-04 11:20:00,84.51,84.61,84.37,84.38,44900.0,61.6787,61.7517,61.5765,61.5838,44900.0
2012-01-04 11:30:00,84.38,84.45,84.36,84.44,28800.0,61.5838,61.6349,61.5692,61.6276,28800.0
2012-01-04 11:40:00,84.43,84.5,84.37,84.37,28000.0,61.6203,61.6714,61.5765,61.5765,28000.0
2012-01-04 11:50:00,84.38,84.39,84.2,84.25,41200.0,61.5838,61.5911,61.4525,61.489,41200.0
2012-01-04 12:00:00,84.24,84.32,84.21,84.29,32600.0,61.4817,61.54,61.4598,61.5181,32600.0
2012-01-04 12:10:00,84.29,84.31,84.22,84.25,23000.0,61.5181,61.5327,61.4671,61.489,23000.0
2012-01-04 12:20:00,84.24,84.25,84.2,84.2,19300.0,61.4817,61.489,61.4525,61.4525,19300.0
2012-01-04 12:30:00,84.21,84.26,84.12,84.21,36600.0,61.4598,61.4963,61.3941,61.4598,36600.0
2012-01-04 12:40:00,84.2,84.26,84.15,84.16,24000.0,61.4525,61.4963,61.416,61.4233,24000.0
2012-01-04 12:50:00,84.17,84.31,84.14,84.24,47800.0,61.4306,61.5327,61.4087,61.4817,47800.0
2012-01-04 13:00:00,84.24,84.32,84.2,84.23,54400.0,61.4817,61.54,61.4525,61.4744,54400.0
2012-01-04 13:10:00,84.23,84.27,84.11,84.12,34900.0,61.4744,61.5036,61.3868,61.3941,34900.0
2012-01-04 13:20:00,84.11,84.16,84.07,84.13,26800.0,61.3868,61.4233,61.3576,61.4014,26800.0
2012-01-04 13:30:00,84.13,84.23,84.06,84.21,34000.0,61.4014,61.4744,61.3503,61.4598,34000.0
2012-01-04 13:40:00,84.21,84.27,84.19,84.24,48800.0,61.4598,61.5036,61.4452,61.4817,48800.0
2012-01-04 13:50:00,84.23,84.23,84.12,84.2,48500.0,61.4744,61.4744,61.3941,61.4525,48500.0
2012-01-04 14:00:00,84.2,84.26,84.09,84.26,52800.0,61.4525,61.4963,61.3722,61.4963,52800.0
2012-01-04 14:10:00,84.27,84.29,84.2,84.25,30100.0,61.5036,61.5181,61.4525,61.489,30100.0
2012-01-04 14:20:00,84.26,84.29,84.17,84.17,26200.0,61.4963,61.5181,61.4306,61.4306,26200.0
2012-01-04 14:30:00,84.18,84.26,84.16,84.24,34700.0,61.4379,61.4963,61.4233,61.4817,34700.0
2012-01-04 14:40:00,84.23,84.31,84.2,84.25,30500.0,61.4744,61.5327,61.4525,61.489,30500.0
2012-01-04 14:50:00,84.25,84.32,84.24,84.27,33400.0,61.489,61.54,61.4817,61.5036,33400.0
2012-01-04 15:00:00,84.26,84.31,84.24,84.3,38700.0,61.4963,61.5327,61.4817,61.5254,38700.0
2012-01-04 15:10:00,84.31,84.4,84.28,84.34,58800.0,61.5327,61.5984,61.5108,61.5546,58800.0
2012-01-04 15:20:00,84.34,84.39,84.31,84.32,48000.0,61.5546,61.5911,61.5327,61.54,48000.0
2012-01-04 15:30:00,84.33,84.4,84.31,84.34,68900.0,61.5473,61.5984,61.5327,61.5546,68900.0
2012-01-04 15:40:00,84.35,84.39,84.14,84.15,68200.0,61.5619,61.5911,61.4087,61.416,68200.0
2012-01-04 15:50:00,84.08,84.22,84.01,84.07,296800.0,61.3649,61.4671,61.3138,61.3576,296800.0
2012-01-05 09:30:00,83.64,83.64,82.78,82.8,181800.0,61.0438,61.0438,60.4161,60.4307,181800.0
2012-01-05 09:40:00,82.79,82.79,82.34,82.37,121400.0,60.4234,60.4234,60.095,60.1169,121400.0
2012-01-05 09:50:00,82.37,82.48,82.2,82.31,210400.0,60.1169,60.1971,59.9928,60.0731,210400.0
2012-01-05 10:00:00,82.29,82.38,82.11,82.23,207300.0,60.0585,60.1242,59.9271,60.0147,207300.0
2012-01-05 10:10:00,82.23,82.64,82.1,82.56,141300.0,60.0147,60.3139,59.9198,60.2555,141300.0
2012-01-05 10:20:00,82.58,82.8,82.5,82.77,128200.0,60.2701,60.4307,60.2117,60.4088,128200.0
2012-01-05 10:30:00,82.78,82.83,82.6,82.65,58500.0,60.4161,60.4526,60.2847,60.3212,58500.0
2012-01-05 10:40:00,82.66,82.73,82.52,82.54,61800.0,60.3285,60.3796,60.2263,60.2409,61800.0
2012-01-05 10:50:00,82.53,82.71,82.49,82.69,66400.0,60.2336,60.365,60.2044,60.3504,66400.0
2012-01-05 11:00:00,82.67,82.68,82.47,82.53,50400.0,60.3358,60.3431,60.1898,60.2336,50400.0
2012-01-05 11:10:00,82.53,82.75,82.52,82.67,76300.0,60.2336,60.3942,60.2263,60.3358,76300.0
2012-01-05 11:20:00,82.66,82.78,82.65,82.75,71700.0,60.3285,60.4161,60.3212,60.3942,71700.0
2012-01-05 11:30:00,82.75,82.8,82.6,82.6,53100.0,60.3942,60.4307,60.2847,60.2847,53100.0
2012-01-05 11:40:00,82.6,82.62,82.42,82.59,69200.0,60.2847,60.2993,60.1533,60.2774,69200.0
2012-01-05 11:50:00,82.6,82.65,82.48,82.5,42100.0,60.2847,60.3212,60.1971,60.2117,42100.0
2012-01-05 12:00:00,82.5,82.58,82.38,82.58,96100.0,60.2117,60.2701,60.1242,60.2701,96100.0
2012-01-05 12:10:00,82.58,82.7,82.56,82.7,60300.0,60.2701,60.3577,60.2555,60.3577,60300.0
2012-01-05 12:20:00,82.7,82.71,82.48,82.55,43200.0,60.3577,60.365,60.1971,60.2482,43200.0
2012-01-05 12:30:00,82.56,82.61,82.43,82.48,38800.0,60.2555,60.292,60.1606,60.1971,38800.0
2012-01-05 12:40:00,82.48,82.51,82.35,82.35,61400.0,60.1971,60.219,60.1023,60.1023,61400.0
2012-01-05 12:50:00,82.35,82.43,82.33,82.41,29600.0,60.1023,60.1606,60.0877,60.146,29600.0
2012-01-05 13:00:00,82.39,82.4,82.27,82.36,32500.0,60.1315,60.1388,60.0439,60.1096,32500.0
2012-01-05 13:10:00,82.36,82.37,82.24,82.31,32100.0,60.1096,60.1169,60.022,60.0731,32100.0
2012-01-05 13:20:00,82.3,82.48,82.27,82.47,90900.0,60.0658,60.1971,60.0439,60.1898,90900.0
2012-01-05 13:30:00,82.47,82.59,82.47,82.55,60300.0,60.1898,60.2774,60.1898,60.2482,60300.0
2012-01-05 13:40:00,82.55,82.62,82.5,82.5,44200.0,60.2482,60.2993,60.2117,60.2117,44200.0
2012-01-05 13:50:00,82.5,82.55,82.5,82.54,45100.0,60.2117,60.2482,60.2117,60.2409,45100.0
2012-01-05 14:00:00,82.55,82.69,82.53,82.69,63600.0,60.2482,60.3504,60.2336,60.3504,63600.0
2012-01-05 14:10:00,82.68,82.75,82.57,82.59,82400.0,60.3431,60.3942,60.2628,60.2774,82400.0
2012-01-05 14:20:00,82.6,82.66,82.55,82.62,73400.0,60.2847,60.3285,60.2482,60.2993,73400.0
2012-01-05 14:30:00,82.62,82.82,82.6,82.81,76400.0,60.2993,60.4453,60.2847,60.438,76400.0
2012-01-05 14:40:00,82.81,82.9,82.79,82.88,63300.0,60.438,60.5037,60.4234,60.4891,63300.0
2012-01-05 14:50:00,82.87,82.9,82.84,82.84,51600.0,60.4818,60.5037,60.4599,60.4599,51600.0
2012-01-05 15:00:00,82.83,83.04,82.75,83.04,66400.0,60.4526,60.6058,60.3942,60.6058,66400.0
2012-01-05 15:10:00,83.02,83.02,82.85,82.99,59000.0,60.5913,60.5913,60.4672,60.5694,59000.0
2012-01-05 15:20:00,82.99,83.17,82.98,83.17,77000.0,60.5694,60.7007,60.5621,60.7007,77000.0
2012-01-05 15:30:00,83.16,83.19,83.09,83.11,128000.0,60.6934,60.7153,60.6423,60.6569,128000.0
2012-01-05 15:40:00,83.11,83.32,83.1,83.3,118200.0,60.6569,60.8102,60.6496,60.7956,118200.0
2012-01-05 15:50:00,83.3,83.35,83.2,83.25,240000.0,60.7956,60.8321,60.7226,60.7591,240000.0
2012-01-06 09:30:00,83.06,83.17,82.69,82.7,119700.0,60.6204,60.7007,60.3504,60.3577,119700.0
2012-01-06 09:40:00,82.7,82.7,82.29,82.47,92700.0,60.3577,60.3577,60.0585,60.1898,92700.0
2012-01-06 09:50:00,82.47,82.48,82.25,82.28,79500.0,60.1898,60.1971,60.0293,60.0512,79500.0
2012-01-06 10:00:00,82.27,82.31,81.91,81.96,172900.0,60.0439,60.0731,59.7811,59.8176,172900.0
2012-01-06 10:10:00,81.97,82.26,81.94,82.26,94000.0,59.8249,60.0366,59.803,60.0366,94000.0
2012-01-06 10:20:00,82.26,82.28,82.05,82.11,73900.0,60.0366,60.0512,59.8833,59.9271,73900.0
2012-01-06 10:30:00,82.1,82.2,82.06,82.07,72400.0,59.9198,59.9928,59.8906,59.8979,72400.0
2012-01-06 10:40:00,82.06,82.14,82.06,82.09,56700.0,59.8906,59.949,59.8906,59.9125,56700.0
2012-01-06 10:50:00,82.13,82.13,81.86,81.88,101400.0,59.9417,59.9417,59.7446,59.7592,101400.0
2012-01-06 11:00:00,81.88,82.15,81.88,82.06,43800.0,59.7592,59.9563,59.7592,59.8906,43800.0
2012-01-06 11:10:00,82.06,82.08,82.0,82.0,33900.0,59.8906,59.9052,59.8468,59.8468,33900.0
2012-01-06 11:20:00,82.01,82.01,81.91,82.0,68100.0,59.8541,59.8541,59.7811,59.8468,68100.0
2012-01-06 11:30:00,82.0,82.35,81.98,82.28,55200.0,59.8468,60.1023,59.8322,60.0512,55200.0
2012-01-06 11:40:00,82.28,82.31,82.04,82.05,51500.0,60.0512,60.0731,59.876,59.8833,51500.0
2012-01-06 11:50:00,82.05,82.09,81.95,81.95,32700.0,59.8833,59.9125,59.8103,59.8103,32700.0
2012-01-06 12:00:00,81.95,81.95,81.9,81.92,53300.0,59.8103,59.8103,59.7738,59.7884,53300.0
2012-01-06 12:10:00,81.91,81.97,81.9,81.92,49200.0,59.7811,59.8249,59.7738,59.7884,49200.0
2012-01-06 12:20:00,81.93,81.99,81.9,81.9,42000.0,59.7957,59.8395,59.7738,59.7738,42000.0
2012-01-06 12:30:00,81.92,81.95,81.9,81.91,39700.0,59.7884,59.8103,59.7738,59.7811,39700.0
2012-01-06 12:40:00,81.9,81.91,81.82,81.84,40000.0,59.7738,59.7811,59.7154,59.73,40000.0
2012-01-06 12:50:00,81.84,81.87,81.8,81.8,40700.0,59.73,59.7519,59.7008,59.7008,40700.0
2012-01-06 13:00:00,81.81,81.86,81.78,81.84,59500.0,59.7081,59.7446,59.6863,59.73,59500.0
2012-01-06 13:10:00,81.83,81.89,81.75,81.88,41500.0,59.7227,59.7665,59.6644,59.7592,41500.0
2012-01-06 13:20:00,81.89,82.04,81.88,82.01,227700.0,59.7665,59.876,59.7592,59.8541,227700.0
2012-01-06 13:30:00,82.01,82.02,81.95,81.97,48500.0,59.8541,59.8614,59.8103,59.8249,48500.0
2012-01-06 13:40:00,81.97,82.01,81.87,81.91,58400.0,59.8249,59.8541,59.7519,59.7811,58400.0
2012-01-06 13:50:00,81.91,81.94,81.8,81.8,57300.0,59.7811,59.803,59.7008,59.7008,57300.0
2012-01-06 14:00:00,81.79,81.83,81.77,81.78,75500.0,59.6935,59.7227,59.679,59.6863,75500.0
2012-01-06 14:10:00,81.78,81.78,81.63,81.7,72700.0,59.6863,59.6863,59.5768,59.6279,72700.0
2012-01-06 14:20:00,81.7,81.7,81.58,81.59,42000.0,59.6279,59.6279,59.5403,59.5476,42000.0
2012-01-06 14:30:00,81.59,81.66,81.58,81.63,44500.0,59.5476,59.5987,59.5403,59.5768,44500.0
2012-01-06 14:40:00,81.63,81.67,81.55,81.58,70000.0,59.5768,59.606,59.5184,59.5403,70000.0
2012-01-06 14:50:00,81.57,81.61,81.53,81.59,77000.0,59.533,59.5622,59.5038,59.5476,77000.0
2012-01-06 15:00:00,81.59,81.64,81.53,81.54,67300.0,59.5476,59.5841,59.5038,59.5111,67300.0
2012-01-06 15:10:00,81.54,81.59,81.42,81.44,62000.0,59.5111,59.5476,59.4235,59.4381,62000.0
2012-01-06 15:20:00,81.43,81.45,81.38,81.38,51500.0,59.4308,59.4454,59.3943,59.3943,51500.0
2012-01-06 15:30:00,81.38,81.39,81.33,81.37,93100.0,59.3943,59.4016,59.3578,59.387,93100.0
2012-01-06 15:40:00,81.36,81.44,81.26,81.27,148800.0,59.3797,59.4381,59.3067,59.314,148800.0
2012-01-06 15:50:00,81.28,81.36,81.12,81.13,318800.0,59.3213,59.3797,59.2046,59.2119,318800.0
2012-01-09 09:30:00,80.17,81.0,80.0,80.2,345200.0,58.5112,59.117,58.3871,58.5331,345200.0
2012-01-09 09:40:00,80.24,80.24,79.51,79.53,373200.0,58.5623,58.5623,58.0295,58.0441,373200.0
2012-01-09 09:50:00,79.52,79.62,79.25,79.33,279600.0,58.0368,58.1098,57.8398,57.8981,279600.0
2012-01-09 10:00:00,79.34,79.49,79.26,79.42,165100.0,57.9054,58.0149,57.8471,57.9638,165100.0
2012-01-09 10:10:00,79.42,79.53,79.36,79.38,147500.0,57.9638,58.0441,57.92,57.9346,147500.0
2012-01-09 10:20:00,79.37,79.45,79.28,79.28,146500.0,57.9273,57.9857,57.8617,57.8617,146500.0
2012-01-09 10:30:00,79.28,79.45,79.25,79.31,154900.0,57.8617,57.9857,57.8398,57.8835,154900.0
2012-01-09 10:40:00,79.31,79.44,79.13,79.31,123200.0,57.8835,57.9784,57.7522,57.8835,123200.0
2012-01-09 10:50:00,79.3,79.31,79.13,79.16,85000.0,57.8762,57.8835,57.7522,57.7741,85000.0
2012-01-09 11:00:00,79.16,79.21,79.11,79.17,74800.0,57.7741,57.8106,57.7376,57.7814,74800.0
2012-01-09 11:10:00,79.17,79.18,79.04,79.04,96600.0,57.7814,57.7887,57.6865,57.6865,96600.0
2012-01-09 11:20:00,79.05,79.19,79.01,79.18,103600.0,57.6938,57.796,57.6646,57.7887,103600.0
2012-01-09 11:30:00,79.18,79.26,79.17,79.18,92400.0,57.7887,57.8471,57.7814,57.7887,92400.0
2012-01-09 11:40:00,79.17,79.19,79.1,79.15,42900.0,57.7814,57.796,57.7303,57.7668,42900.0
2012-01-09 11:50:00,79.15,79.15,79.05,79.12,32700.0,57.7668,57.7668,57.6938,57.7449,32700.0
2012-01-09 12:00:00,79.13,79.16,79.09,79.13,29000.0,57.7522,57.7741,57.723,57.7522,29000.0
2012-01-09 12:10:00,79.13,79.16,79.08,79.09,33400.0,57.7522,57.7741,57.7157,57.723,33400.0
2012-01-09 12:20:00,79.09,79.14,79.08,79.11,36500.0,57.723,57.7595,57.7157,57.7376,36500.0
2012-01-09 12:30:00,79.12,79.15,79.09,79.13,50100.0,57.7449,57.7668,57.723,57.7522,50100.0
2012-01-09 12:40:00,79.12,79.15,79.1,79.13,33400.0,57.7449,57.7668,57.7303,57.7522,33400.0
2012-01-09 12:50:00,79.14,79.26,79.13,79.22,53800.0,57.7595,57.8471,57.7522,57.8179,53800.0
2012-01-09 13:00:00,79.23,79.25,79.16,79.19,46600.0,57.8252,57.8398,57.7741,57.796,46600.0
2012-01-09 13:10:00,79.18,79.25,79.18,79.18,53800.0,57.7887,57.8398,57.7887,57.7887,53800.0
2012-01-09 13:20:00,79.19,79.21,79.12,79.2,67600.0,57.796,57.8106,57.7449,57.8033,67600.0
2012-01-09 13:30:00,79.21,79.22,79.16,79.19,46100.0,57.8106,57.8179,57.7741,57.796,46100.0
2012-01-09 13:40:00,79.2,79.24,79.18,79.24,37700.0,57.8033,57.8325,57.7887,57.8325,37700.0
2012-01-09 13:50:00,79.23,79.24,79.19,79.22,42500.0,57.8252,57.8325,57.796,57.8179,42500.0
2012-01-09 14:00:00,79.22,79.3,79.2,79.25,78100.0,57.8179,57.8762,57.8033,57.8398,78100.0
2012-01-09 14:10:00,79.27,79.29,79.23,79.27,58500.0,57.8544,57.869,57.8252,57.8544,58500.0
2012-01-09 14:20:00,79.28,79.43,79.28,79.41,61800.0,57.8617,57.9711,57.8617,57.9565,61800.0
2012-01-09 14:30:00,79.41,79.5,79.4,79.41,77600.0,57.9565,58.0222,57.9492,57.9565,77600.0
2012-01-09 14:40:00,79.41,79.42,79.34,79.4,72900.0,57.9565,57.9638,57.9054,57.9492,72900.0
2012-01-09 14:50:00,79.4,79.47,79.38,79.43,75400.0,57.9492,58.0003,57.9346,57.9711,75400.0
2012-01-09 15:00:00,79.43,79.45,79.31,79.34,99500.0,57.9711,57.9857,57.8835,57.9054,99500.0
2012-01-09 15:10:00,79.33,79.34,79.24,79.26,72200.0,57.8981,57.9054,57.8325,57.8471,72200.0
2012-01-09 15:20:00,79.26,79.28,79.22,79.24,88200.0,57.8471,57.8617,57.8179,57.8325,88200.0
2012-01-09 15:30:00,79.24,79.25,79.0,79.03,232500.0,57.8325,57.8398,57.6573,57.6792,232500.0
2012-01-09 15:40:00,79.03,79.05,78.81,78.96,378600.0,57.6792,57.6938,57.5186,57.6281,378600.0
2012-01-09 15:50:00,78.96,79.04,78.84,78.97,374000.0,57.6281,57.6865,57.5405,57.6354,374000.0
2012-01-10 09:30:00,79.37,79.72,79.3,79.61,130000.0,57.9273,58.1828,57.8762,58.1025,130000.0
2012-01-10 09:40:00,79.61,79.61,79.27,79.29,149700.0,58.1025,58.1025,57.8544,57.869,149700.0
2012-01-10 09:50:00,79.27,79.4,79.2,79.24,147000.0,57.8544,57.9492,57.8033,57.8325,147000.0
2012-01-10 10:00:00,79.23,79.3,79.2,79.29,151800.0,57.8252,57.8762,57.8033,57.869,151800.0
2012-01-10 10:10:00,79.29,79.52,79.17,79.5,124300.0,57.869,58.0368,57.7814,58.0222,124300.0
2012-01-10 10:20:00,79.51,79.52,79.45,79.45,62700.0,58.0295,58.0368,57.9857,57.9857,62700.0
2012-01-10 10:30:00,79.47,79.47,79.38,79.45,94000.0,58.0003,58.0003,57.9346,57.9857,94000.0
2012-01-10 10:40:00,79.46,79.5,79.4,79.4,39300.0,57.993,58.0222,57.9492,57.9492,39300.0
2012-01-10 10:50:00,79.41,79.5,79.36,79.43,72000.0,57.9565,58.0222,57.92,57.9711,72000.0
2012-01-10 11:00:00,79.44,79.52,79.36,79.43,82700.0,57.9784,58.0368,57.92,57.9711,82700.0
2012-01-10 11:10:00,79.43,79.53,79.42,79.42,59000.0,57.9711,58.0441,57.9638,57.9638,59000.0
2012-01-10 11:20:00,79.42,79.5,79.37,79.47,56700.0,57.9638,58.0222,57.9273,58.0003,56700.0
2012-01-10 11:30:00,79.47,79.49,79.38,79.43,37300.0,58.0003,58.0149,57.9346,57.9711,37300.0
2012-01-10 11:40:00,79.45,79.48,79.38,79.44,46900.0,57.9857,58.0076,57.9346,57.9784,46900.0
2012-01-10 11:50:00,79.43,79.46,79.37,79.37,66200.0,57.9711,57.993,57.9273,57.9273,66200.0
2012-01-10 12:00:00,79.38,79.4,79.36,79.4,255600.0,57.9346,57.9492,57.92,57.9492,255600.0
2012-01-10 12:10:00,79.4,79.41,79.38,79.38,30400.0,57.9492,57.9565,57.9346,57.9346,30400.0
2012-01-10 12:20:00,79.38,79.4,79.27,79.28,81300.0,57.9346,57.9492,57.8544,57.8617,81300.0
2012-01-10 12:30:00,79.28,79.31,79.26,79.29,40500.0,57.8617,57.8835,57.8471,57.869,40500.0
2012-01-10 12:40:00,79.29,79.33,79.28,79.32,119300.0,57.869,57.8981,57.8617,57.8908,119300.0
2012-01-10 12:50:00,79.32,79.33,79.31,79.32,26700.0,57.8908,57.8981,57.8835,57.8908,26700.0
2012-01-10 13:00:00,79.33,79.34,79.27,79.27,43700.0,57.8981,57.9054,57.8544,57.8544,43700.0
2012-01-10 13:10:00,79.29,79.35,79.26,79.31,31300.0,57.869,57.9127,57.8471,57.8835,31300.0
2012-01-10 13:20:00,79.33,79.42,79.29,79.39,35200.0,57.8981,57.9638,57.869,57.9419,35200.0
2012-01-10 13:30:00,79.38,79.41,79.32,79.37,47800.0,57.9346,57.9565,57.8908,57.9273,47800.0
2012-01-10 13:40:00,79.38,79.45,79.36,79.41,52200.0,57.9346,57.9857,57.92,57.9565,52200.0
2012-01-10 13:50:00,79.41,79.44,79.35,79.38,34100.0,57.9565,57.9784,57.9127,57.9346,34100.0
2012-01-10 14:00:00,79.4,79.41,79.26,79.33,193900.0,57.9492,57.9565,57.8471,57.8981,193900.0
2012-01-10 14:10:00,79.33,79.45,79.32,79.42,37400.0,57.8981,57.9857,57.8908,57.9638,37400.0
2012-01-10 14:20:00,79.43,79.45,79.39,79.45,29900.0,57.9711,57.9857,57.9419,57.9857,29900.0
2012-01-10 14:30:00,79.44,79.45,79.28,79.39,73400.0,57.9784,57.9857,57.8617,57.9419,73400.0
2012-01-10 14:40:00,79.39,79.49,79.26,79.48,97900.0,57.9419,58.0149,57.8471,58.0076,97900.0
2012-01-10 14:50:00,79.49,79.58,79.37,79.37,95200.0,58.0149,58.0806,57.9273,57.9273,95200.0
2012-01-10 15:00:00,79.38,79.49,79.38,79.42,73100.0,57.9346,58.0149,57.9346,57.9638,73100.0
2012-01-10 15:10:00,79.42,79.49,79.41,79.45,51600.0,57.9638,58.0149,57.9565,57.9857,51600.0
2012-01-10 15:20:00,79.45,79.5,79.42,79.48,68900.0,57.9857,58.0222,57.9638,58.0076,68900.0
2012-01-10 15:30:00,79.47,79.48,79.31,79.36,163400.0,58.0003,58.0076,57.8835,57.92,163400.0
2012-01-10 15:40:00,79.35,79.44,79.29,79.31,134700.0,57.9127,57.9784,57.869,57.8835,134700.0
2012-01-10 15:50:00,79.32,79.34,79.13,79.15,310900.0,57.8908,57.9054,57.7522,57.7668,310900.0
2012-01-11 09:30:00,79.32,79.6,79.16,79.33,127000.0,57.8908,58.0952,57.7741,57.8981,127000.0
2012-01-11 09:40:00,79.35,79.51,79.22,79.24,135600.0,57.9127,58.0295,57.8179,57.8325,135600.0
2012-01-11 09:50:00,79.25,79.29,79.06,79.09,73500.0,57.8398,57.869,57.7011,57.723,73500.0
2012-01-11 10:00:00,79.1,79.17,78.98,79.16,99600.0,57.7303,57.7814,57.6427,57.7741,99600.0
2012-01-11 10:10:00,79.16,79.23,79.05,79.08,56900.0,57.7741,57.8252,57.6938,57.7157,56900.0
2012-01-11 10:20:00,79.08,79.18,78.99,79.09,78600.0,57.7157,57.7887,57.65,57.723,78600.0
2012-01-11 10:30:00,79.06,79.26,79.06,79.26,60500.0,57.7011,57.8471,57.7011,57.8471,60500.0
2012-01-11 10:40:00,79.27,79.38,79.21,79.36,55000.0,57.8544,57.9346,57.8106,57.92,55000.0
2012-01-11 10:50:00,79.38,79.47,79.36,79.41,30100.0,57.9346,58.0003,57.92,57.9565,30100.0
2012-01-11 11:00:00,79.4,79.43,79.33,79.39,27700.0,57.9492,57.9711,57.8981,57.9419,27700.0
2012-01-11 11:10:00,79.38,79.46,79.35,79.38,15200.0,57.9346,57.993,57.9127,57.9346,15200.0
2012-01-11 11:20:00,79.38,79.41,79.34,79.34,20300.0,57.9346,57.9565,57.9054,57.9054,20300.0
2012-01-11 11:30:00,79.32,79.48,79.32,79.48,47000.0,57.8908,58.0076,57.8908,58.0076,47000.0
2012-01-11 11:40:00,79.48,79.7,79.46,79.64,49500.0,58.0076,58.1682,57.993,58.1244,49500.0
2012-01-11 11:50:00,79.63,79.65,79.55,79.55,48400.0,58.1171,58.1317,58.0587,58.0587,48400.0
2012-01-11 12:00:00,79.56,79.67,79.51,79.62,40400.0,58.066,58.1463,58.0295,58.1098,40400.0
2012-01-11 12:10:00,79.62,79.64,79.49,79.51,41600.0,58.1098,58.1244,58.0149,58.0295,41600.0
2012-01-11 12:20:00,79.5,79.55,79.47,79.53,28600.0,58.0222,58.0587,58.0003,58.0441,28600.0
2012-01-11 12:30:00,79.51,79.51,79.38,79.43,32600.0,58.0295,58.0295,57.9346,57.9711,32600.0
2012-01-11 12:40:00,79.43,79.49,79.4,79.43,70600.0,57.9711,58.0149,57.9492,57.9711,70600.0
2012-01-11 12:50:00,79.44,79.58,79.42,79.56,43800.0,57.9784,58.0806,57.9638,58.066,43800.0
2012-01-11 13:00:00,79.57,79.58,79.52,79.56,21200.0,58.0733,58.0806,58.0368,58.066,21200.0
2012-01-11 13:10:00,79.56,79.58,79.46,79.48,21500.0,58.066,58.0806,57.993,58.0076,21500.0
2012-01-11 13:20:00,79.46,79.53,79.44,79.52,36900.0,57.993,58.0441,57.9784,58.0368,36900.0
2012-01-11 13:30:00,79.52,79.59,79.44,79.56,25000.0,58.0368,58.0879,57.9784,58.066,25000.0
2012-01-11 13:40:00,79.56,79.6,79.53,79.59,27300.0,58.066,58.0952,58.0441,58.0879,27300.0
2012-01-11 13:50:00,79.59,79.62,79.55,79.59,28900.0,58.0879,58.1098,58.0587,58.0879,28900.0
2012-01-11 14:00:00,79.57,79.65,79.55,79.63,47300.0,58.0733,58.1317,58.0587,58.1171,47300.0
2012-01-11 14:10:00,79.62,79.7,79.6,79.67,41500.0,58.1098,58.1682,58.0952,58.1463,41500.0
2012-01-11 14:20:00,79.66,79.75,79.61,79.74,58900.0,58.139,58.2047,58.1025,58.1974,58900.0
2012-01-11 14:30:00,79.74,79.82,79.7,79.82,58400.0,58.1974,58.2558,58.1682,58.2558,58400.0
2012-01-11 14:40:00,79.82,79.93,79.77,79.78,81500.0,58.2558,58.336,58.2193,58.2266,81500.0
2012-01-11 14:50:00,79.77,79.84,79.73,79.78,50500.0,58.2193,58.2704,58.1901,58.2266,50500.0
2012-01-11 15:00:00,79.79,79.93,79.77,79.91,45400.0,58.2339,58.336,58.2193,58.3215,45400.0
2012-01-11 15:10:00,79.9,79.99,79.86,79.97,69300.0,58.3142,58.3798,58.285,58.3652,69300.0
2012-01-11 15:20:00,79.98,80.16,79.97,80.13,90100.0,58.3725,58.5039,58.3652,58.482,90100.0
2012-01-11 15:30:00,80.13,80.14,80.0,80.03,86300.0,58.482,58.4893,58.3871,58.409,86300.0
2012-01-11 15:40:00,80.03,80.06,79.96,80.03,122000.0,58.409,58.4309,58.3579,58.409,122000.0
2012-01-11 15:50:00,80.03,80.04,79.94,80.0,164000.0,58.409,58.4163,58.3433,58.3871,164000.0
2012-01-12 09:30:00,80.19,80.47,80.01,80.44,136100.0,58.5258,58.7302,58.3944,58.7083,136100.0
2012-01-12 09:40:00,80.42,80.45,80.0,80.15,102100.0,58.6937,58.7156,58.3871,58.4966,102100.0
2012-01-12 09:50:00,80.13,80.32,80.07,80.22,68500.0,58.482,58.6207,58.4382,58.5477,68500.0
2012-01-12 10:00:00,80.2,80.28,80.07,80.17,64200.0,58.5331,58.5915,58.4382,58.5112,64200.0
2012-01-12 10:10:00,80.19,80.25,80.12,80.17,65500.0,58.5258,58.5696,58.4747,58.5112,65500.0
2012-01-12 10:20:00,80.17,80.3,80.08,80.25,84800.0,58.5112,58.6061,58.4455,58.5696,84800.0
2012-01-12 10:30:00,80.25,80.28,80.11,80.18,94300.0,58.5696,58.5915,58.4674,58.5185,94300.0
2012-01-12 10:40:00,80.18,80.2,80.03,80.17,40800.0,58.5185,58.5331,58.409,58.5112,40800.0
2012-01-12 10:50:00,80.18,80.32,80.17,80.27,37000.0,58.5185,58.6207,58.5112,58.5842,37000.0
2012-01-12 11:00:00,80.28,80.29,80.1,80.16,34300.0,58.5915,58.5988,58.4601,58.5039,34300.0
2012-01-12 11:10:00,80.16,80.24,80.13,80.24,39000.0,58.5039,58.5623,58.482,58.5623,39000.0
2012-01-12 11:20:00,80.25,80.34,80.13,80.31,46300.0,58.5696,58.6353,58.482,58.6134,46300.0
2012-01-12 11:30:00,80.29,80.39,80.25,80.28,57800.0,58.5988,58.6718,58.5696,58.5915,57800.0
2012-01-12 11:40:00,80.28,80.35,80.21,80.29,107200.0,58.5915,58.6426,58.5404,58.5988,107200.0
2012-01-12 11:50:00,80.29,80.33,80.26,80.33,28600.0,58.5988,58.628,58.5769,58.628,28600.0
2012-01-12 12:00:00,80.34,80.39,80.25,80.26,18900.0,58.6353,58.6718,58.5696,58.5769,18900.0
2012-01-12 12:10:00,80.26,80.28,80.19,80.28,23800.0,58.5769,58.5915,58.5258,58.5915,23800.0
2012-01-12 12:20:00,80.28,80.33,80.18,80.25,60400.0,58.5915,58.628,58.5185,58.5696,60400.0
2012-01-12 12:30:00,80.25,80.28,80.17,80.2,70300.0,58.5696,58.5915,58.5112,58.5331,70300.0
2012-01-12 12:40:00,80.21,80.24,80.15,80.19,43300.0,58.5404,58.5623,58.4966,58.5258,43300.0
2012-01-12 12:50:00,80.18,80.21,80.11,80.15,40700.0,58.5185,58.5404,58.4674,58.4966,40700.0
2012-01-12 13:00:00,80.14,80.27,80.12,80.21,47500.0,58.4893,58.5842,58.4747,58.5404,47500.0
2012-01-12 13:10:00,80.2,80.33,80.16,80.19,41100.0,58.5331,58.628,58.5039,58.5258,41100.0
2012-01-12 13:20:00,80.2,80.2,80.08,80.15,17600.0,58.5331,58.5331,58.4455,58.4966,17600.0
2012-01-12 13:30:00,80.15,80.2,80.08,80.09,18700.0,58.4966,58.5331,58.4455,58.4528,18700.0
2012-01-12 13:40:00,80.1,80.23,80.1,80.19,57400.0,58.4601,58.555,58.4601,58.5258,57400.0
2012-01-12 13:50:00,80.19,80.4,80.16,80.37,84500.0,58.5258,58.6791,58.5039,58.6572,84500.0
2012-01-12 14:00:00,80.37,80.37,80.28,80.3,46500.0,58.6572,58.6572,58.5915,58.6061,46500.0
2012-01-12 14:10:00,80.3,80.33,80.23,80.26,44700.0,58.6061,58.628,58.555,58.5769,44700.0
2012-01-12 14:20:00,80.26,80.29,80.17,80.17,49100.0,58.5769,58.5988,58.5112,58.5112,49100.0
2012-01-12 14:30:00,80.17,80.22,80.13,80.14,63400.0,58.5112,58.5477,58.482,58.4893,63400.0
2012-01-12 14:40:00,80.15,80.15,80.02,80.03,40800.0,58.4966,58.4966,58.4017,58.409,40800.0
2012-01-12 14:50:00,80.02,80.05,79.97,80.02,49700.0,58.4017,58.4236,58.3652,58.4017,49700.0
2012-01-12 15:00:00,80.02,80.02,79.89,79.93,77700.0,58.4017,58.4017,58.3069,58.336,77700.0
2012-01-12 15:10:00,79.93,79.94,79.87,79.89,57400.0,58.336,58.3433,58.2923,58.3069,57400.0
2012-01-12 15:20:00,79.89,79.98,79.77,79.97,83100.0,58.3069,58.3725,58.2193,58.3652,83100.0
2012-01-12 15:30:00,79.97,80.02,79.94,80.0,72800.0,58.3652,58.4017,58.3433,58.3871,72800.0
2012-01-12 15:40:00,80.0,80.09,79.97,80.09,74300.0,58.3871,58.4528,58.3652,58.4528,74300.0
2012-01-12 15:50:00,80.09,80.09,79.96,79.96,116200.0,58.4528,58.4528,58.3579,58.3579,116200.0
2012-01-13 09:30:00,79.87,79.87,79.36,79.56,141700.0,58.2923,58.2923,57.92,58.066,141700.0
2012-01-13 09:40:00,79.56,79.85,79.44,79.79,139500.0,58.066,58.2777,57.9784,58.2339,139500.0
2012-01-13 09:50:00,79.76,79.94,79.62,79.77,90600.0,58.212,58.3433,58.1098,58.2193,90600.0
2012-01-13 10:00:00,79.75,79.75,79.29,79.38,104500.0,58.2047,58.2047,57.869,57.9346,104500.0
2012-01-13 10:10:00,79.37,79.5,79.3,79.33,70200.0,57.9273,58.0222,57.8762,57.8981,70200.0
2012-01-13 10:20:00,79.32,79.66,79.3,79.61,54100.0,57.8908,58.139,57.8762,58.1025,54100.0
2012-01-13 10:30:00,79.62,79.88,79.62,79.72,133400.0,58.1098,58.2996,58.1098,58.1828,133400.0
2012-01-13 10:40:00,79.74,79.86,79.66,79.67,82600.0,58.1974,58.285,58.139,58.1463,82600.0
2012-01-13 10:50:00,79.65,79.87,79.65,79.84,34900.0,58.1317,58.2923,58.1317,58.2704,34900.0
2012-01-13 11:00:00,79.84,79.94,79.81,79.87,30500.0,58.2704,58.3433,58.2485,58.2923,30500.0
2012-01-13 11:10:00,79.84,79.95,79.8,79.94,71600.0,58.2704,58.3506,58.2412,58.3433,71600.0
2012-01-13 11:20:00,79.93,80.0,79.86,79.9,34900.0,58.336,58.3871,58.285,58.3142,34900.0
2012-01-13 11:30:00,79.9,80.03,79.9,80.03,61300.0,58.3142,58.409,58.3142,58.409,61300.0
2012-01-13 11:40:00,80.04,80.16,80.0,80.16,61700.0,58.4163,58.5039,58.3871,58.5039,61700.0
2012-01-13 11:50:00,80.16,80.29,80.14,80.21,68300.0,58.5039,58.5988,58.4893,58.5404,68300.0
2012-01-13 12:00:00,80.19,80.28,80.12,80.27,47300.0,58.5258,58.5915,58.4747,58.5842,47300.0
2012-01-13 12:10:00,80.27,80.32,80.22,80.31,52000.0,58.5842,58.6207,58.5477,58.6134,52000.0
2012-01-13 12:20:00,80.29,80.37,80.25,80.35,81200.0,58.5988,58.6572,58.5696,58.6426,81200.0
2012-01-13 12:30:00,80.33,80.34,80.2,80.25,45500.0,58.628,58.6353,58.5331,58.5696,45500.0
2012-01-13 12:40:00,80.24,80.32,80.22,80.29,28400.0,58.5623,58.6207,58.5477,58.5988,28400.0
2012-01-13 12:50:00,80.28,80.35,80.27,80.34,27300.0,58.5915,58.6426,58.5842,58.6353,27300.0
2012-01-13 13:00:00,80.34,80.34,80.14,80.14,36800.0,58.6353,58.6353,58.4893,58.4893,36800.0
2012-01-13 13:10:00,80.12,80.19,80.06,80.13,31700.0,58.4747,58.5258,58.4309,58.482,31700.0
2012-01-13 13:20:00,80.14,80.19,80.08,80.17,19700.0,58.4893,58.5258,58.4455,58.5112,19700.0
2012-01-13 13:30:00,80.18,80.31,80.15,80.24,51000.0,58.5185,58.6134,58.4966,58.5623,51000.0
2012-01-13 13:40:00,80.24,80.38,80.17,80.37,27700.0,58.5623,58.6645,58.5112,58.6572,27700.0
2012-01-13 13:50:00,80.37,80.46,80.35,80.4,31700.0,58.6572,58.7229,58.6426,58.6791,31700.0
2012-01-13 14:00:00,80.4,80.44,80.34,80.34,27600.0,58.6791,58.7083,58.6353,58.6353,27600.0
2012-01-13 14:10:00,80.34,80.42,80.33,80.41,27400.0,58.6353,58.6937,58.628,58.6864,27400.0
2012-01-13 14:20:00,80.42,80.49,80.36,80.44,24600.0,58.6937,58.7448,58.6499,58.7083,24600.0
2012-01-13 14:30:00,80.44,80.62,80.43,80.54,94400.0,58.7083,58.8396,58.701,58.7813,94400.0
2012-01-13 14:40:00,80.54,80.54,80.39,80.4,26900.0,58.7813,58.7813,58.6718,58.6791,26900.0
2012-01-13 14:50:00,80.4,80.45,80.34,80.43,31900.0,58.6791,58.7156,58.6353,58.701,31900.0
2012-01-13 15:00:00,80.42,80.64,80.4,80.64,56500.0,58.6937,58.8542,58.6791,58.8542,56500.0
2012-01-13 15:10:00,80.63,80.63,80.52,80.53,36700.0,58.8469,58.8469,58.7667,58.774,36700.0
2012-01-13 15:20:00,80.53,80.67,80.5,80.66,60000.0,58.774,58.8761,58.7521,58.8688,60000.0
2012-01-13 15:30:00,80.66,80.79,80.62,80.67,94000.0,58.8688,58.9637,58.8396,58.8761,94000.0
2012-01-13 15:40:00,80.67,80.74,80.62,80.7,94000.0,58.8761,58.9272,58.8396,58.898,94000.0
2012-01-13 15:50:00,80.69,80.71,80.53,80.64,136900.0,58.8907,58.9053,58.774,58.8542,136900.0
2012-01-17 09:30:00,81.24,81.44,80.81,81.33,162500.0,59.2921,59.4381,58.9783,59.3578,162500.0
2012-01-17 09:40:00,81.31,81.75,81.18,81.62,144000.0,59.3432,59.6644,59.2483,59.5695,144000.0
2012-01-17 09:50:00,81.62,81.67,81.42,81.61,79600.0,59.5695,59.606,59.4235,59.5622,79600.0
2012-01-17 10:00:00,81.61,81.61,81.15,81.15,63800.0,59.5622,59.5622,59.2265,59.2265,63800.0
2012-01-17 10:10:00,81.15,81.19,81.0,81.04,111900.0,59.2265,59.2556,59.117,59.1462,111900.0
2012-01-17 10:20:00,81.06,81.26,81.04,81.16,101200.0,59.1608,59.3067,59.1462,59.2338,101200.0
2012-01-17 10:30:00,81.17,81.31,81.12,81.23,72300.0,59.241,59.3432,59.2046,59.2848,72300.0
2012-01-17 10:40:00,81.23,81.27,81.15,81.2,49200.0,59.2848,59.314,59.2265,59.2629,49200.0
2012-01-17 10:50:00,81.21,81.32,81.15,81.21,76000.0,59.2702,59.3505,59.2265,59.2702,76000.0
2012-01-17 11:00:00,81.22,81.26,81.08,81.11,68400.0,59.2775,59.3067,59.1754,59.1973,68400.0
2012-01-17 11:10:00,81.11,81.3,81.08,81.25,46000.0,59.1973,59.3359,59.1754,59.2994,46000.0
2012-01-17 11:20:00,81.23,81.38,81.19,81.36,35800.0,59.2848,59.3943,59.2556,59.3797,35800.0
2012-01-17 11:30:00,81.38,81.38,81.14,81.17,40100.0,59.3943,59.3943,59.2192,59.241,40100.0
2012-01-17 11:40:00,81.18,81.21,81.12,81.17,23800.0,59.2483,59.2702,59.2046,59.241,23800.0
2012-01-17 11:50:00,81.14,81.21,81.09,81.14,18600.0,59.2192,59.2702,59.1827,59.2192,18600.0
2012-01-17 12:00:00,81.16,81.19,81.13,81.16,15900.0,59.2338,59.2556,59.2119,59.2338,15900.0
2012-01-17 12:10:00,81.15,81.26,81.15,81.25,35400.0,59.2265,59.3067,59.2265,59.2994,35400.0
2012-01-17 12:20:00,81.24,81.24,81.11,81.12,21700.0,59.2921,59.2921,59.1973,59.2046,21700.0
2012-01-17 12:30:00,81.11,81.13,80.95,81.0,30400.0,59.1973,59.2119,59.0805,59.117,30400.0
2012-01-17 12:40:00,81.0,81.01,80.9,80.94,31900.0,59.117,59.1243,59.044,59.0732,31900.0
2012-01-17 12:50:00,80.95,81.01,80.86,80.91,35500.0,59.0805,59.1243,59.0148,59.0513,35500.0
2012-01-17 13:00:00,80.9,80.92,80.87,80.92,39800.0,59.044,59.0586,59.0221,59.0586,39800.0
2012-01-17 13:10:00,80.91,80.93,80.81,80.82,30700.0,59.0513,59.0659,58.9783,58.9856,30700.0
2012-01-17 13:20:00,80.82,80.82,80.68,80.71,35100.0,58.9856,58.9856,58.8834,58.9053,35100.0
2012-01-17 13:30:00,80.71,80.81,80.61,80.81,36600.0,58.9053,58.9783,58.8323,58.9783,36600.0
2012-01-17 13:40:00,80.81,80.82,80.73,80.81,19100.0,58.9783,58.9856,58.9199,58.9783,19100.0
2012-01-17 13:50:00,80.82,80.92,80.81,80.86,21200.0,58.9856,59.0586,58.9783,59.0148,21200.0
2012-01-17 14:00:00,80.84,80.98,80.83,80.97,28100.0,59.0002,59.1024,58.9929,59.0951,28100.0
2012-01-17 14:10:00,80.96,81.11,80.9,81.1,39200.0,59.0878,59.1973,59.044,59.19,39200.0
2012-01-17 14:20:00,81.11,81.26,81.1,81.19,42300.0,59.1973,59.3067,59.19,59.2556,42300.0
2012-01-17 14:30:00,81.19,81.24,81.06,81.23,30600.0,59.2556,59.2921,59.1608,59.2848,30600.0
2012-01-17 14:40:00,81.23,81.3,81.22,81.25,31300.0,59.2848,59.3359,59.2775,59.2994,31300.0
2012-01-17 14:50:00,81.23,81.34,81.22,81.33,40100.0,59.2848,59.3651,59.2775,59.3578,40100.0
2012-01-17 15:00:00,81.33,81.36,81.15,81.16,41800.0,59.3578,59.3797,59.2265,59.2338,41800.0
2012-01-17 15:10:00,81.15,81.32,81.07,81.22,72600.0,59.2265,59.3505,59.1681,59.2775,72600.0
2012-01-17 15:20:00,81.24,81.31,81.22,81.3,51000.0,59.2921,59.3432,59.2775,59.3359,51000.0
2012-01-17 15:30:00,81.31,81.34,81.25,81.26,70900.0,59.3432,59.3651,59.2994,59.3067,70900.0
2012-01-17 15:40:00,81.26,81.38,81.25,81.33,98900.0,59.3067,59.3943,59.2994,59.3578,98900.0
2012-01-17 15:50:00,81.33,81.45,81.26,81.45,268700.0,59.3578,59.4454,59.3067,59.4454,268700.0
2012-01-18 09:30:00,81.29,81.42,80.65,80.65,78100.0,59.3286,59.4235,58.8615,58.8615,78100.0
2012-01-18 09:40:00,80.65,80.87,80.59,80.87,61000.0,58.8615,59.0221,58.8177,59.0221,61000.0
2012-01-18 09:50:00,80.85,81.16,80.85,80.98,43800.0,59.0075,59.2338,59.0075,59.1024,43800.0
2012-01-18 10:00:00,81.0,81.3,81.0,81.22,45400.0,59.117,59.3359,59.117,59.2775,45400.0
2012-01-18 10:10:00,81.21,81.37,81.18,81.3,42900.0,59.2702,59.387,59.2483,59.3359,42900.0
2012-01-18 10:20:00,81.31,81.49,81.27,81.43,41400.0,59.3432,59.4746,59.314,59.4308,41400.0
2012-01-18 10:30:00,81.42,81.56,81.41,81.42,44500.0,59.4235,59.5257,59.4162,59.4235,44500.0
2012-01-18 10:40:00,81.43,81.45,81.34,81.42,31200.0,59.4308,59.4454,59.3651,59.4235,31200.0
2012-01-18 10:50:00,81.42,81.44,81.35,81.37,37000.0,59.4235,59.4381,59.3724,59.387,37000.0
2012-01-18 11:00:00,81.36,81.43,81.31,81.37,41100.0,59.3797,59.4308,59.3432,59.387,41100.0
2012-01-18 11:10:00,81.36,81.4,81.23,81.24,21800.0,59.3797,59.4089,59.2848,59.2921,21800.0
2012-01-18 11:20:00,81.25,81.4,81.25,81.34,33300.0,59.2994,59.4089,59.2994,59.3651,33300.0
2012-01-18 11:30:00,81.33,81.43,81.26,81.33,139700.0,59.3578,59.4308,59.3067,59.3578,139700.0
2012-01-18 11:40:00,81.32,81.43,81.32,81.43,86500.0,59.3505,59.4308,59.3505,59.4308,86500.0
2012-01-18 11:50:00,81.43,81.43,81.34,81.34,48400.0,59.4308,59.4308,59.3651,59.3651,48400.0
2012-01-18 12:00:00,81.35,81.38,81.18,81.18,28900.0,59.3724,59.3943,59.2483,59.2483,28900.0
2012-01-18 12:10:00,81.17,81.32,81.14,81.28,34800.0,59.241,59.3505,59.2192,59.3213,34800.0
2012-01-18 12:20:00,81.29,81.63,81.29,81.58,83500.0,59.3286,59.5768,59.3286,59.5403,83500.0
2012-01-18 12:30:00,81.6,81.69,81.49,81.55,102600.0,59.5549,59.6206,59.4746,59.5184,102600.0
2012-01-18 12:40:00,81.55,81.58,81.45,81.49,44900.0,59.5184,59.5403,59.4454,59.4746,44900.0
2012-01-18 12:50:00,81.48,81.6,81.48,81.54,25100.0,59.4673,59.5549,59.4673,59.5111,25100.0
2012-01-18 13:00:00,81.54,81.55,81.49,81.55,27200.0,59.5111,59.5184,59.4746,59.5184,27200.0
2012-01-18 13:10:00,81.54,81.61,81.49,81.5,98500.0,59.5111,59.5622,59.4746,59.4819,98500.0
2012-01-18 13:20:00,81.49,81.56,81.45,81.53,25800.0,59.4746,59.5257,59.4454,59.5038,25800.0
2012-01-18 13:30:00,81.52,81.63,81.42,81.42,48800.0,59.4965,59.5768,59.4235,59.4235,48800.0
2012-01-18 13:40:00,81.43,81.49,81.37,81.41,35600.0,59.4308,59.4746,59.387,59.4162,35600.0
2012-01-18 13:50:00,81.41,81.41,81.24,81.25,33600.0,59.4162,59.4162,59.2921,59.2994,33600.0
2012-01-18 14:00:00,81.24,81.29,81.2,81.27,43500.0,59.2921,59.3286,59.2629,59.314,43500.0
2012-01-18 14:10:00,81.28,81.36,81.25,81.28,57000.0,59.3213,59.3797,59.2994,59.3213,57000.0
2012-01-18 14:20:00,81.26,81.49,81.26,81.49,22700.0,59.3067,59.4746,59.3067,59.4746,22700.0
2012-01-18 14:30:00,81.49,81.5,81.31,81.33,27200.0,59.4746,59.4819,59.3432,59.3578,27200.0
2012-01-18 14:40:00,81.33,81.46,81.28,81.42,34800.0,59.3578,59.4527,59.3213,59.4235,34800.0
2012-01-18 14:50:00,81.42,81.59,81.39,81.59,30900.0,59.4235,59.5476,59.4016,59.5476,30900.0
2012-01-18 15:00:00,81.59,81.63,81.54,81.61,44100.0,59.5476,59.5768,59.5111,59.5622,44100.0
2012-01-18 15:10:00,81.61,81.65,81.47,81.5,114500.0,59.5622,59.5914,59.46,59.4819,114500.0
2012-01-18 15:20:00,81.52,81.63,81.49,81.54,50000.0,59.4965,59.5768,59.4746,59.5111,50000.0
2012-01-18 15:30:00,81.55,81.65,81.53,81.65,103000.0,59.5184,59.5914,59.5038,59.5914,103000.0
2012-01-18 15:40:00,81.63,81.63,81.5,81.62,74600.0,59.5768,59.5768,59.4819,59.5695,74600.0
2012-01-18 15:50:00,81.63,81.76,81.62,81.76,148800.0,59.5768,59.6717,59.5695,59.6717,148800.0
2012-01-19 09:30:00,81.8,81.8,81.33,81.33,54600.0,59.7008,59.7008,59.3578,59.3578,54600.0
2012-01-19 09:40:00,81.33,81.63,81.3,81.5,35500.0,59.3578,59.5768,59.3359,59.4819,35500.0
2012-01-19 09:50:00,81.46,81.66,81.41,81.63,53600.0,59.4527,59.5987,59.4162,59.5768,53600.0
2012-01-19 10:00:00,81.62,81.65,81.4,81.46,40300.0,59.5695,59.5914,59.4089,59.4527,40300.0
2012-01-19 10:10:00,81.45,81.57,81.4,81.53,26500.0,59.4454,59.533,59.4089,59.5038,26500.0
2012-01-19 10:20:00,81.54,81.71,81.54,81.68,60000.0,59.5111,59.6352,59.5111,59.6133,60000.0
2012-01-19 10:30:00,81.69,81.73,81.65,81.66,25800.0,59.6206,59.6498,59.5914,59.5987,25800.0
2012-01-19 10:40:00,81.66,81.73,81.66,81.69,22600.0,59.5987,59.6498,59.5987,59.6206,22600.0
2012-01-19 10:50:00,81.68,81.74,81.58,81.59,62500.0,59.6133,59.6571,59.5403,59.5476,62500.0
2012-01-19 11:00:00,81.6,81.61,81.49,81.57,38500.0,59.5549,59.5622,59.4746,59.533,38500.0
2012-01-19 11:10:00,81.56,81.56,81.49,81.53,28700.0,59.5257,59.5257,59.4746,59.5038,28700.0
2012-01-19 11:20:00,81.55,81.58,81.49,81.56,27600.0,59.5184,59.5403,59.4746,59.5257,27600.0
2012-01-19 11:30:00,81.56,81.62,81.53,81.61,20800.0,59.5257,59.5695,59.5038,59.5622,20800.0
2012-01-19 11:40:00,81.61,81.67,81.61,81.64,25100.0,59.5622,59.606,59.5622,59.5841,25100.0
2012-01-19 11:50:00,81.64,81.67,81.56,81.6,32300.0,59.5841,59.606,59.5257,59.5549,32300.0
2012-01-19 12:00:00,81.6,81.6,81.57,81.58,23100.0,59.5549,59.5549,59.533,59.5403,23100.0
2012-01-19 12:10:00,81.57,81.62,81.57,81.6,19200.0,59.533,59.5695,59.533,59.5549,19200.0
2012-01-19 12:20:00,81.59,81.63,81.57,81.58,21900.0,59.5476,59.5768,59.533,59.5403,21900.0
2012-01-19 12:30:00,81.59,81.63,81.5,81.54,29800.0,59.5476,59.5768,59.4819,59.5111,29800.0
2012-01-19 12:40:00,81.54,81.54,81.45,81.45,40400.0,59.5111,59.5111,59.4454,59.4454,40400.0
2012-01-19 12:50:00,81.46,81.47,81.42,81.44,26400.0,59.4527,59.46,59.4235,59.4381,26400.0
2012-01-19 13:00:00,81.44,81.52,81.44,81.52,31700.0,59.4381,59.4965,59.4381,59.4965,31700.0
2012-01-19 13:10:00,81.51,81.54,81.47,81.47,32400.0,59.4892,59.5111,59.46,59.46,32400.0
2012-01-19 13:20:00,81.48,81.53,81.46,81.52,18900.0,59.4673,59.5038,59.4527,59.4965,18900.0
2012-01-19 13:30:00,81.52,81.52,81.45,81.46,23900.0,59.4965,59.4965,59.4454,59.4527,23900.0
2012-01-19 13:40:00,81.47,81.47,81.4,81.41,35200.0,59.46,59.46,59.4089,59.4162,35200.0
2012-01-19 13:50:00,81.41,81.46,81.38,81.38,26700.0,59.4162,59.4527,59.3943,59.3943,26700.0
2012-01-19 14:00:00,81.39,81.45,81.35,81.4,60500.0,59.4016,59.4454,59.3724,59.4089,60500.0
2012-01-19 14:10:00,81.39,81.45,81.39,81.41,33100.0,59.4016,59.4454,59.4016,59.4162,33100.0
2012-01-19 14:20:00,81.41,81.41,81.33,81.39,64900.0,59.4162,59.4162,59.3578,59.4016,64900.0
2012-01-19 14:30:00,81.39,81.41,81.26,81.3,57500.0,59.4016,59.4162,59.3067,59.3359,57500.0
2012-01-19 14:40:00,81.3,81.32,81.22,81.28,47400.0,59.3359,59.3505,59.2775,59.3213,47400.0
2012-01-19 14:50:00,81.27,81.35,81.2,81.22,64000.0,59.314,59.3724,59.2629,59.2775,64000.0
2012-01-19 15:00:00,81.23,81.26,81.17,81.25,94500.0,59.2848,59.3067,59.241,59.2994,94500.0
2012-01-19 15:10:00,81.25,81.25,81.16,81.22,64700.0,59.2994,59.2994,59.2338,59.2775,64700.0
2012-01-19 15:20:00,81.21,81.32,81.19,81.25,59800.0,59.2702,59.3505,59.2556,59.2994,59800.0
2012-01-19 15:30:00,81.24,81.34,81.22,81.22,66900.0,59.2921,59.3651,59.2775,59.2775,66900.0
2012-01-19 15:40:00,81.22,81.23,81.12,81.12,126000.0,59.2775,59.2848,59.2046,59.2046,126000.0
2012-01-19 15:50:00,81.13,81.23,81.11,81.21,151700.0,59.2119,59.2848,59.1973,59.2702,151700.0
2012-01-20 09:30:00,81.3,81.62,81.16,81.58,416400.0,59.3359,59.5695,59.2338,59.5403,416400.0
2012-01-20 09:40:00,81.59,81.68,81.34,81.42,59300.0,59.5476,59.6133,59.3651,59.4235,59300.0
2012-01-20 09:50:00,81.42,81.55,81.04,81.05,86700.0,59.4235,59.5184,59.1462,59.1535,86700.0
2012-01-20 10:00:00,81.08,81.12,80.89,81.07,94300.0,59.1754,59.2046,59.0367,59.1681,94300.0
2012-01-20 10:10:00,81.07,81.34,81.07,81.27,131200.0,59.1681,59.3651,59.1681,59.314,131200.0
2012-01-20 10:20:00,81.3,81.48,81.18,81.47,59500.0,59.3359,59.4673,59.2483,59.46,59500.0
2012-01-20 10:30:00,81.47,81.5,81.4,81.4,29600.0,59.46,59.4819,59.4089,59.4089,29600.0
2012-01-20 10:40:00,81.4,81.45,81.35,81.45,26100.0,59.4089,59.4454,59.3724,59.4454,26100.0
2012-01-20 10:50:00,81.45,81.55,81.39,81.41,30900.0,59.4454,59.5184,59.4016,59.4162,30900.0
2012-01-20 11:00:00,81.42,81.5,81.41,81.5,33600.0,59.4235,59.4819,59.4162,59.4819,33600.0
2012-01-20 11:10:00,81.5,81.5,81.38,81.39,39300.0,59.4819,59.4819,59.3943,59.4016,39300.0
2012-01-20 11:20:00,81.39,81.44,81.31,81.4,21100.0,59.4016,59.4381,59.3432,59.4089,21100.0
2012-01-20 11:30:00,81.4,81.4,81.2,81.24,30000.0,59.4089,59.4089,59.2629,59.2921,30000.0
2012-01-20 11:40:00,81.25,81.25,81.14,81.22,15200.0,59.2994,59.2994,59.2192,59.2775,15200.0
2012-01-20 11:50:00,81.22,81.28,81.19,81.2,19600.0,59.2775,59.3213,59.2556,59.2629,19600.0
2012-01-20 12:00:00,81.21,81.25,81.17,81.2,20400.0,59.2702,59.2994,59.241,59.2629,20400.0
2012-01-20 12:10:00,81.21,81.23,80.96,81.05,66100.0,59.2702,59.2848,59.0878,59.1535,66100.0
2012-01-20 12:20:00,81.05,81.16,81.04,81.16,11100.0,59.1535,59.2338,59.1462,59.2338,11100.0
2012-01-20 12:30:00,81.16,81.26,81.16,81.26,19400.0,59.2338,59.3067,59.2338,59.3067,19400.0
2012-01-20 12:40:00,81.26,81.33,81.26,81.31,16100.0,59.3067,59.3578,59.3067,59.3432,16100.0
2012-01-20 12:50:00,81.31,81.45,81.31,81.38,41000.0,59.3432,59.4454,59.3432,59.3943,41000.0
2012-01-20 13:00:00,81.37,81.38,81.28,81.38,25200.0,59.387,59.3943,59.3213,59.3943,25200.0
2012-01-20 13:10:00,81.38,81.4,81.31,81.4,16600.0,59.3943,59.4089,59.3432,59.4089,16600.0
2012-01-20 13:20:00,81.4,81.45,81.33,81.45,31900.0,59.4089,59.4454,59.3578,59.4454,31900.0
2012-01-20 13:30:00,81.45,81.48,81.43,81.47,31300.0,59.4454,59.4673,59.4308,59.46,31300.0
2012-01-20 13:40:00,81.46,81.52,81.46,81.48,27200.0,59.4527,59.4965,59.4527,59.4673,27200.0
2012-01-20 13:50:00,81.47,81.49,81.43,81.47,26300.0,59.46,59.4746,59.4308,59.46,26300.0
2012-01-20 14:00:00,81.47,81.54,81.47,81.52,34200.0,59.46,59.5111,59.46,59.4965,34200.0
2012-01-20 14:10:00,81.52,81.52,81.47,81.47,25300.0,59.4965,59.4965,59.46,59.46,25300.0
2012-01-20 14:20:00,81.46,81.48,81.41,81.45,24200.0,59.4527,59.4673,59.4162,59.4454,24200.0
2012-01-20 14:30:00,81.44,81.46,81.35,81.39,25000.0,59.4381,59.4527,59.3724,59.4016,25000.0
2012-01-20 14:40:00,81.39,81.39,81.31,81.33,31100.0,59.4016,59.4016,59.3432,59.3578,31100.0
2012-01-20 14:50:00,81.32,81.35,81.3,81.32,32900.0,59.3505,59.3724,59.3359,59.3505,32900.0
2012-01-20 15:00:00,81.33,81.36,81.27,81.27,56300.0,59.3578,59.3797,59.314,59.314,56300.0
2012-01-20 15:10:00,81.29,81.29,81.22,81.26,24500.0,59.3286,59.3286,59.2775,59.3067,24500.0
2012-01-20 15:20:00,81.25,81.27,81.21,81.22,55500.0,59.2994,59.314,59.2702,59.2775,55500.0
2012-01-20 15:30:00,81.23,81.25,81.18,81.22,49300.0,59.2848,59.2994,59.2483,59.2775,49300.0
2012-01-20 15:40:00,81.22,81.33,81.22,81.33,50100.0,59.2775,59.3578,59.2775,59.3578,50100.0
2012-01-20 15:50:00,81.32,81.41,81.29,81.4,125900.0,59.3505,59.4162,59.3286,59.4089,125900.0
2012-01-23 09:30:00,81.3,81.73,81.28,81.63,69700.0,59.3359,59.6498,59.3213,59.5768,69700.0
2012-01-23 09:40:00,81.6,81.75,81.53,81.75,47700.0,59.5549,59.6644,59.5038,59.6644,47700.0
2012-01-23 09:50:00,81.76,81.9,81.73,81.79,84300.0,59.6717,59.7738,59.6498,59.6935,84300.0
2012-01-23 10:00:00,81.78,82.0,81.78,81.91,56900.0,59.6863,59.8468,59.6863,59.7811,56900.0
2012-01-23 10:10:00,81.92,81.97,81.76,81.81,130600.0,59.7884,59.8249,59.6717,59.7081,130600.0
2012-01-23 10:20:00,81.8,81.84,81.63,81.63,80000.0,59.7008,59.73,59.5768,59.5768,80000.0
2012-01-23 10:30:00,81.63,81.69,81.52,81.58,69000.0,59.5768,59.6206,59.4965,59.5403,69000.0
2012-01-23 10:40:00,81.58,81.75,81.55,81.74,51300.0,59.5403,59.6644,59.5184,59.6571,51300.0
2012-01-23 10:50:00,81.73,81.97,81.64,81.96,132100.0,59.6498,59.8249,59.5841,59.8176,132100.0
2012-01-23 11:00:00,81.97,81.99,81.67,81.73,68600.0,59.8249,59.8395,59.606,59.6498,68600.0
2012-01-23 11:10:00,81.72,81.77,81.63,81.71,46700.0,59.6425,59.679,59.5768,59.6352,46700.0
2012-01-23 11:20:00,81.71,81.74,81.56,81.56,54600.0,59.6352,59.6571,59.5257,59.5257,54600.0
2012-01-23 11:30:00,81.56,81.58,81.32,81.4,31000.0,59.5257,59.5403,59.3505,59.4089,31000.0
2012-01-23 11:40:00,81.4,81.41,81.22,81.33,35100.0,59.4089,59.4162,59.2775,59.3578,35100.0
2012-01-23 11:50:00,81.32,81.52,81.32,81.46,15600.0,59.3505,59.4965,59.3505,59.4527,15600.0
2012-01-23 12:00:00,81.45,81.48,81.31,81.35,50400.0,59.4454,59.4673,59.3432,59.3724,50400.0
2012-01-23 12:10:00,81.41,81.42,81.28,81.33,13900.0,59.4162,59.4235,59.3213,59.3578,13900.0
2012-01-23 12:20:00,81.34,81.34,81.28,81.3,12100.0,59.3651,59.3651,59.3213,59.3359,12100.0
2012-01-23 12:30:00,81.3,81.37,81.25,81.36,27900.0,59.3359,59.387,59.2994,59.3797,27900.0
2012-01-23 12:40:00,81.37,81.44,81.31,81.34,19800.0,59.387,59.4381,59.3432,59.3651,19800.0
2012-01-23 12:50:00,81.35,81.47,81.35,81.42,12300.0,59.3724,59.46,59.3724,59.4235,12300.0
2012-01-23 13:00:00,81.42,81.5,81.41,81.46,16300.0,59.4235,59.4819,59.4162,59.4527,16300.0
2012-01-23 13:10:00,81.46,81.5,81.44,81.45,9100.0,59.4527,59.4819,59.4381,59.4454,9100.0
2012-01-23 13:20:00,81.44,81.5,81.41,81.47,14900.0,59.4381,59.4819,59.4162,59.46,14900.0
2012-01-23 13:30:00,81.48,81.69,81.47,81.64,26600.0,59.4673,59.6206,59.46,59.5841,26600.0
2012-01-23 13:40:00,81.64,81.66,81.54,81.54,20800.0,59.5841,59.5987,59.5111,59.5111,20800.0
2012-01-23 13:50:00,81.55,81.6,81.48,81.58,25400.0,59.5184,59.5549,59.4673,59.5403,25400.0
2012-01-23 14:00:00,81.58,81.6,81.5,81.53,19600.0,59.5403,59.5549,59.4819,59.5038,19600.0
2012-01-23 14:10:00,81.54,81.54,81.35,81.36,12700.0,59.5111,59.5111,59.3724,59.3797,12700.0
2012-01-23 14:20:00,81.37,81.38,81.34,81.38,12000.0,59.387,59.3943,59.3651,59.3943,12000.0
2012-01-23 14:30:00,81.38,81.42,81.36,81.38,11200.0,59.3943,59.4235,59.3797,59.3943,11200.0
2012-01-23 14:40:00,81.38,81.43,81.33,81.37,14700.0,59.3943,59.4308,59.3578,59.387,14700.0
2012-01-23 14:50:00,81.36,81.49,81.33,81.47,18300.0,59.3797,59.4746,59.3578,59.46,18300.0
2012-01-23 15:00:00,81.45,81.52,81.43,81.45,36500.0,59.4454,59.4965,59.4308,59.4454,36500.0
2012-01-23 15:10:00,81.46,81.6,81.42,81.58,18100.0,59.4527,59.5549,59.4235,59.5403,18100.0
2012-01-23 15:20:00,81.57,81.65,81.57,81.64,50500.0,59.533,59.5914,59.533,59.5841,50500.0
2012-01-23 15:30:00,81.65,81.7,81.64,81.66,24800.0,59.5914,59.6279,59.5841,59.5987,24800.0
2012-01-23 15:40:00,81.67,81.77,81.67,81.73,47000.0,59.606,59.679,59.606,59.6498,47000.0
2012-01-23 15:50:00,81.73,81.74,81.62,81.63,84000.0,59.6498,59.6571,59.5695,59.5768,84000.0
2012-01-24 09:30:00,81.26,81.45,81.2,81.27,61600.0,59.3067,59.4454,59.2629,59.314,61600.0
2012-01-24 09:40:00,81.29,81.41,81.15,81.35,62900.0,59.3286,59.4162,59.2265,59.3724,62900.0
2012-01-24 09:50:00,81.36,81.61,81.36,81.52,31000.0,59.3797,59.5622,59.3797,59.4965,31000.0
2012-01-24 10:00:00,81.5,81.72,81.47,81.64,61100.0,59.4819,59.6425,59.46,59.5841,61100.0
2012-01-24 10:10:00,81.62,81.68,81.53,81.62,28400.0,59.5695,59.6133,59.5038,59.5695,28400.0
2012-01-24 10:20:00,81.61,81.7,81.59,81.65,30600.0,59.5622,59.6279,59.5476,59.5914,30600.0
2012-01-24 10:30:00,81.64,81.71,81.56,81.65,53300.0,59.5841,59.6352,59.5257,59.5914,53300.0
2012-01-24 10:40:00,81.64,81.66,81.59,81.62,20500.0,59.5841,59.5987,59.5476,59.5695,20500.0
2012-01-24 10:50:00,81.65,81.74,81.62,81.62,57000.0,59.5914,59.6571,59.5695,59.5695,57000.0
2012-01-24 11:00:00,81.62,81.7,81.6,81.64,97500.0,59.5695,59.6279,59.5549,59.5841,97500.0
2012-01-24 11:10:00,81.62,81.8,81.62,81.79,27300.0,59.5695,59.7008,59.5695,59.6935,27300.0
2012-01-24 11:20:00,81.8,81.88,81.79,81.86,13700.0,59.7008,59.7592,59.6935,59.7446,13700.0
2012-01-24 11:30:00,81.85,81.85,81.77,81.83,11100.0,59.7373,59.7373,59.679,59.7227,11100.0
2012-01-24 11:40:00,81.82,81.85,81.68,81.7,82400.0,59.7154,59.7373,59.6133,59.6279,82400.0
2012-01-24 11:50:00,81.72,81.76,81.67,81.69,14200.0,59.6425,59.6717,59.606,59.6206,14200.0
2012-01-24 12:00:00,81.7,81.76,81.62,81.63,42800.0,59.6279,59.6717,59.5695,59.5768,42800.0
2012-01-24 12:10:00,81.62,81.69,81.59,81.69,17500.0,59.5695,59.6206,59.5476,59.6206,17500.0
2012-01-24 12:20:00,81.69,81.75,81.69,81.71,12700.0,59.6206,59.6644,59.6206,59.6352,12700.0
2012-01-24 12:30:00,81.72,81.79,81.72,81.75,7800.0,59.6425,59.6935,59.6425,59.6644,7800.0
2012-01-24 12:40:00,81.74,81.76,81.66,81.68,15500.0,59.6571,59.6717,59.5987,59.6133,15500.0
2012-01-24 12:50:00,81.67,81.7,81.62,81.67,14100.0,59.606,59.6279,59.5695,59.606,14100.0
2012-01-24 13:00:00,81.66,81.67,81.6,81.62,16200.0,59.5987,59.606,59.5549,59.5695,16200.0
2012-01-24 13:10:00,81.64,81.66,81.59,81.62,22100.0,59.5841,59.5987,59.5476,59.5695,22100.0
2012-01-24 13:20:00,81.61,81.61,81.5,81.52,14400.0,59.5622,59.5622,59.4819,59.4965,14400.0
2012-01-24 13:30:00,81.51,81.54,81.45,81.45,46300.0,59.4892,59.5111,59.4454,59.4454,46300.0
2012-01-24 13:40:00,81.44,81.54,81.42,81.52,28300.0,59.4381,59.5111,59.4235,59.4965,28300.0
2012-01-24 13:50:00,81.54,81.62,81.52,81.62,12400.0,59.5111,59.5695,59.4965,59.5695,12400.0
2012-01-24 14:00:00,81.61,81.62,81.56,81.58,30800.0,59.5622,59.5695,59.5257,59.5403,30800.0
2012-01-24 14:10:00,81.59,81.62,81.58,81.6,19800.0,59.5476,59.5695,59.5403,59.5549,19800.0
2012-01-24 14:20:00,81.6,81.66,81.59,81.65,27000.0,59.5549,59.5987,59.5476,59.5914,27000.0
2012-01-24 14:30:00,81.65,81.7,81.64,81.7,27600.0,59.5914,59.6279,59.5841,59.6279,27600.0
2012-01-24 14:40:00,81.7,81.75,81.64,81.65,39900.0,59.6279,59.6644,59.5841,59.5914,39900.0
2012-01-24 14:50:00,81.64,81.64,81.57,81.61,31200.0,59.5841,59.5841,59.533,59.5622,31200.0
2012-01-24 15:00:00,81.61,81.67,81.6,81.61,56300.0,59.5622,59.606,59.5549,59.5622,56300.0
2012-01-24 15:10:00,81.6,81.69,81.59,81.67,33400.0,59.5549,59.6206,59.5476,59.606,33400.0
2012-01-24 15:20:00,81.66,81.69,81.62,81.63,70000.0,59.5987,59.6206,59.5695,59.5768,70000.0
2012-01-24 15:30:00,81.63,81.63,81.52,81.52,40500.0,59.5768,59.5768,59.4965,59.4965,40500.0
2012-01-24 15:40:00,81.52,81.64,81.52,81.62,65600.0,59.4965,59.5841,59.4965,59.5695,65600.0
2012-01-24 15:50:00,81.63,81.77,81.63,81.73,133600.0,59.5768,59.679,59.5768,59.6498,133600.0
2012-01-25 09:30:00,81.39,81.58,81.23,81.34,290400.0,59.4016,59.5403,59.2848,59.3651,290400.0
2012-01-25 09:40:00,81.34,81.48,81.31,81.47,28000.0,59.3651,59.4673,59.3432,59.46,28000.0
2012-01-25 09:50:00,81.46,81.55,81.44,81.48,43500.0,59.4527,59.5184,59.4381,59.4673,43500.0
2012-01-25 10:00:00,81.47,82.0,81.45,81.72,68100.0,59.46,59.8468,59.4454,59.6425,68100.0
2012-01-25 10:10:00,81.74,81.78,81.69,81.71,49900.0,59.6571,59.6863,59.6206,59.6352,49900.0
2012-01-25 10:20:00,81.7,81.78,81.68,81.76,62400.0,59.6279,59.6863,59.6133,59.6717,62400.0
2012-01-25 10:30:00,81.76,81.83,81.7,81.78,135500.0,59.6717,59.7227,59.6279,59.6863,135500.0
2012-01-25 10:40:00,81.79,81.82,81.76,81.81,33700.0,59.6935,59.7154,59.6717,59.7081,33700.0
2012-01-25 10:50:00,81.81,81.87,81.76,81.86,25700.0,59.7081,59.7519,59.6717,59.7446,25700.0
2012-01-25 11:00:00,81.85,81.85,81.74,81.74,17900.0,59.7373,59.7373,59.6571,59.6571,17900.0
2012-01-25 11:10:00,81.74,81.82,81.61,81.62,51600.0,59.6571,59.7154,59.5622,59.5695,51600.0
2012-01-25 11:20:00,81.61,81.8,81.61,81.78,146700.0,59.5622,59.7008,59.5622,59.6863,146700.0
2012-01-25 11:30:00,81.78,81.91,81.77,81.87,54000.0,59.6863,59.7811,59.679,59.7519,54000.0
2012-01-25 11:40:00,81.85,81.99,81.84,81.94,64200.0,59.7373,59.8395,59.73,59.803,64200.0
2012-01-25 11:50:00,81.94,81.98,81.88,81.9,35900.0,59.803,59.8322,59.7592,59.7738,35900.0
2012-01-25 12:00:00,81.9,81.95,81.88,81.89,34200.0,59.7738,59.8103,59.7592,59.7665,34200.0
2012-01-25 12:10:00,81.9,81.9,81.87,81.87,17400.0,59.7738,59.7738,59.7519,59.7519,17400.0
2012-01-25 12:20:00,81.88,82.04,81.84,81.97,47600.0,59.7592,59.876,59.73,59.8249,47600.0
2012-01-25 12:30:00,81.97,82.15,81.9,82.12,41600.0,59.8249,59.9563,59.7738,59.9344,41600.0
2012-01-25 12:40:00,82.14,82.26,82.07,82.24,25200.0,59.949,60.0366,59.8979,60.022,25200.0
2012-01-25 12:50:00,82.24,82.35,82.17,82.17,39900.0,60.022,60.1023,59.9709,59.9709,39900.0
2012-01-25 13:00:00,82.17,82.49,82.16,82.49,41200.0,59.9709,60.2044,59.9636,60.2044,41200.0
2012-01-25 13:10:00,82.49,82.61,82.41,82.6,39300.0,60.2044,60.292,60.146,60.2847,39300.0
2012-01-25 13:20:00,82.6,82.71,82.55,82.6,93100.0,60.2847,60.365,60.2482,60.2847,93100.0
2012-01-25 13:30:00,82.6,82.71,82.53,82.64,51500.0,60.2847,60.365,60.2336,60.3139,51500.0
2012-01-25 13:40:00,82.63,82.77,82.56,82.76,29300.0,60.3066,60.4088,60.2555,60.4015,29300.0
2012-01-25 13:50:00,82.76,82.76,82.55,82.7,51800.0,60.4015,60.4015,60.2482,60.3577,51800.0
2012-01-25 14:00:00,82.69,82.69,82.32,82.33,40900.0,60.3504,60.3504,60.0804,60.0877,40900.0
2012-01-25 14:10:00,82.33,82.4,82.28,82.3,30900.0,60.0877,60.1388,60.0512,60.0658,30900.0
2012-01-25 14:20:00,82.31,82.35,82.17,82.28,39500.0,60.0731,60.1023,59.9709,60.0512,39500.0
2012-01-25 14:30:00,82.3,82.37,82.22,82.24,40700.0,60.0658,60.1169,60.0074,60.022,40700.0
2012-01-25 14:40:00,82.24,82.32,82.22,82.27,29300.0,60.022,60.0804,60.0074,60.0439,29300.0
2012-01-25 14:50:00,82.26,82.44,82.23,82.34,29500.0,60.0366,60.1679,60.0147,60.095,29500.0
2012-01-25 15:00:00,82.33,82.4,82.31,82.36,26400.0,60.0877,60.1388,60.0731,60.1096,26400.0
2012-01-25 15:10:00,82.36,82.43,82.34,82.37,38500.0,60.1096,60.1606,60.095,60.1169,38500.0
2012-01-25 15:20:00,82.36,82.58,82.36,82.54,46800.0,60.1096,60.2701,60.1096,60.2409,46800.0
2012-01-25 15:30:00,82.54,82.62,82.5,82.57,75800.0,60.2409,60.2993,60.2117,60.2628,75800.0
2012-01-25 15:40:00,82.57,82.8,82.57,82.77,142200.0,60.2628,60.4307,60.2628,60.4088,142200.0
2012-01-25 15:50:00,82.78,82.8,82.71,82.72,182300.0,60.4161,60.4307,60.365,60.3723,182300.0
2012-01-26 09:30:00,82.83,82.98,82.47,82.58,51200.0,60.4526,60.5621,60.1898,60.2701,51200.0
2012-01-26 09:40:00,82.57,82.74,82.36,82.62,50500.0,60.2628,60.3869,60.1096,60.2993,50500.0
2012-01-26 09:50:00,82.64,82.93,82.59,82.93,120500.0,60.3139,60.5256,60.2774,60.5256,120500.0
2012-01-26 10:00:00,82.89,83.0,82.79,82.95,77000.0,60.4964,60.5767,60.4234,60.5402,77000.0
2012-01-26 10:10:00,82.94,83.08,82.88,82.88,41000.0,60.5329,60.635,60.4891,60.4891,41000.0
2012-01-26 10:20:00,82.88,82.9,82.68,82.74,23500.0,60.4891,60.5037,60.3431,60.3869,23500.0
2012-01-26 10:30:00,82.74,82.97,82.72,82.97,38200.0,60.3869,60.5548,60.3723,60.5548,38200.0
2012-01-26 10:40:00,82.96,82.96,82.71,82.71,26000.0,60.5475,60.5475,60.365,60.365,26000.0
2012-01-26 10:50:00,82.7,82.88,82.69,82.73,29900.0,60.3577,60.4891,60.3504,60.3796,29900.0
2012-01-26 11:00:00,82.72,82.78,82.65,82.77,73300.0,60.3723,60.4161,60.3212,60.4088,73300.0
2012-01-26 11:10:00,82.78,82.78,82.61,82.64,45900.0,60.4161,60.4161,60.292,60.3139,45900.0
2012-01-26 11:20:00,82.64,82.68,82.54,82.65,31500.0,60.3139,60.3431,60.2409,60.3212,31500.0
2012-01-26 11:30:00,82.64,82.65,82.56,82.63,14700.0,60.3139,60.3212,60.2555,60.3066,14700.0
2012-01-26 11:40:00,82.63,82.64,82.41,82.42,22300.0,60.3066,60.3139,60.146,60.1533,22300.0
2012-01-26 11:50:00,82.42,82.45,82.36,82.37,25500.0,60.1533,60.1752,60.1096,60.1169,25500.0
2012-01-26 12:00:00,82.37,82.39,82.29,82.34,23300.0,60.1169,60.1315,60.0585,60.095,23300.0
2012-01-26 12:10:00,82.35,82.4,82.25,82.26,40700.0,60.1023,60.1388,60.0293,60.0366,40700.0
2012-01-26 12:20:00,82.26,82.3,82.2,82.3,17600.0,60.0366,60.0658,59.9928,60.0658,17600.0
2012-01-26 12:30:00,82.28,82.37,82.26,82.27,17100.0,60.0512,60.1169,60.0366,60.0439,17100.0
2012-01-26 12:40:00,82.27,82.33,82.18,82.31,35000.0,60.0439,60.0877,59.9782,60.0731,35000.0
2012-01-26 12:50:00,82.31,82.36,82.2,82.21,15200.0,60.0731,60.1096,59.9928,60.0001,15200.0
2012-01-26 13:00:00,82.21,82.34,82.21,82.23,45700.0,60.0001,60.095,60.0001,60.0147,45700.0
2012-01-26 13:10:00,82.23,82.3,82.18,82.24,25500.0,60.0147,60.0658,59.9782,60.022,25500.0
2012-01-26 13:20:00,82.25,82.25,82.18,82.22,23500.0,60.0293,60.0293,59.9782,60.0074,23500.0
2012-01-26 13:30:00,82.22,82.29,82.11,82.13,39600.0,60.0074,60.0585,59.9271,59.9417,39600.0
2012-01-26 13:40:00,82.13,82.14,82.03,82.03,29900.0,59.9417,59.949,59.8687,59.8687,29900.0
2012-01-26 13:50:00,82.04,82.24,82.04,82.18,28800.0,59.876,60.022,59.876,59.9782,28800.0
2012-01-26 14:00:00,82.17,82.19,82.05,82.05,18900.0,59.9709,59.9855,59.8833,59.8833,18900.0
2012-01-26 14:10:00,82.05,82.06,81.95,81.97,53200.0,59.8833,59.8906,59.8103,59.8249,53200.0
2012-01-26 14:20:00,81.96,82.0,81.86,81.92,41000.0,59.8176,59.8468,59.7446,59.7884,41000.0
2012-01-26 14:30:00,81.91,81.99,81.9,81.92,29000.0,59.7811,59.8395,59.7738,59.7884,29000.0
2012-01-26 14:40:00,81.93,82.03,81.91,81.99,49200.0,59.7957,59.8687,59.7811,59.8395,49200.0
2012-01-26 14:50:00,81.99,82.05,81.92,81.92,67100.0,59.8395,59.8833,59.7884,59.7884,67100.0
2012-01-26 15:00:00,81.91,81.94,81.88,81.91,52600.0,59.7811,59.803,59.7592,59.7811,52600.0
2012-01-26 15:10:00,81.93,82.0,81.89,81.92,32800.0,59.7957,59.8468,59.7665,59.7884,32800.0
2012-01-26 15:20:00,81.93,81.93,81.8,81.84,61400.0,59.7957,59.7957,59.7008,59.73,61400.0
2012-01-26 15:30:00,81.83,81.98,81.82,81.98,61200.0,59.7227,59.8322,59.7154,59.8322,61200.0
2012-01-26 15:40:00,81.97,82.08,81.94,82.05,41300.0,59.8249,59.9052,59.803,59.8833,41300.0
2012-01-26 15:50:00,82.04,82.08,81.9,82.05,127300.0,59.876,59.9052,59.7738,59.8833,127300.0
2012-01-27 09:30:00,82.13,82.44,82.01,82.16,113000.0,59.9417,60.1679,59.8541,59.9636,113000.0
2012-01-27 09:40:00,82.2,82.2,81.75,81.76,40300.0,59.9928,59.9928,59.6644,59.6717,40300.0
2012-01-27 09:50:00,81.75,81.86,81.55,81.6,138000.0,59.6644,59.7446,59.5184,59.5549,138000.0
2012-01-27 10:00:00,81.62,81.66,81.38,81.59,72600.0,59.5695,59.5987,59.3943,59.5476,72600.0
2012-01-27 10:10:00,81.6,81.79,81.6,81.75,45500.0,59.5549,59.6935,59.5549,59.6644,45500.0
2012-01-27 10:20:00,81.76,81.9,81.62,81.82,36500.0,59.6717,59.7738,59.5695,59.7154,36500.0
2012-01-27 10:30:00,81.81,81.85,81.64,81.65,30200.0,59.7081,59.7373,59.5841,59.5914,30200.0
2012-01-27 10:40:00,81.65,81.85,81.58,81.85,64100.0,59.5914,59.7373,59.5403,59.7373,64100.0
2012-01-27 10:50:00,81.85,81.88,81.79,81.88,17700.0,59.7373,59.7592,59.6935,59.7592,17700.0
2012-01-27 11:00:00,81.88,81.97,81.81,81.92,39500.0,59.7592,59.8249,59.7081,59.7884,39500.0
2012-01-27 11:10:00,81.92,81.96,81.84,81.95,59100.0,59.7884,59.8176,59.73,59.8103,59100.0
2012-01-27 11:20:00,81.97,81.97,81.83,81.83,20700.0,59.8249,59.8249,59.7227,59.7227,20700.0
2012-01-27 11:30:00,81.82,81.82,81.69,81.74,47100.0,59.7154,59.7154,59.6206,59.6571,47100.0
2012-01-27 11:40:00,81.74,81.76,81.68,81.71,38400.0,59.6571,59.6717,59.6133,59.6352,38400.0
2012-01-27 11:50:00,81.71,81.75,81.65,81.7,34700.0,59.6352,59.6644,59.5914,59.6279,34700.0
2012-01-27 12:00:00,81.7,81.72,81.59,81.6,43100.0,59.6279,59.6425,59.5476,59.5549,43100.0
2012-01-27 12:10:00,81.6,81.62,81.52,81.55,35600.0,59.5549,59.5695,59.4965,59.5184,35600.0
2012-01-27 12:20:00,81.54,81.66,81.53,81.6,59200.0,59.5111,59.5987,59.5038,59.5549,59200.0
2012-01-27 12:30:00,81.6,81.67,81.48,81.64,73300.0,59.5549,59.606,59.4673,59.5841,73300.0
2012-01-27 12:40:00,81.64,81.7,81.59,81.7,17700.0,59.5841,59.6279,59.5476,59.6279,17700.0
2012-01-27 12:50:00,81.72,81.78,81.66,81.68,28400.0,59.6425,59.6863,59.5987,59.6133,28400.0
2012-01-27 13:00:00,81.68,81.78,81.62,81.73,26400.0,59.6133,59.6863,59.5695,59.6498,26400.0
2012-01-27 13:10:00,81.73,81.83,81.71,81.82,28800.0,59.6498,59.7227,59.6352,59.7154,28800.0
2012-01-27 13:20:00,81.81,81.85,81.75,81.82,15800.0,59.7081,59.7373,59.6644,59.7154,15800.0
2012-01-27 13:30:00,81.82,81.87,81.74,81.8,59500.0,59.7154,59.7519,59.6571,59.7008,59500.0
2012-01-27 13:40:00,81.8,81.9,81.8,81.85,14000.0,59.7008,59.7738,59.7008,59.7373,14000.0
2012-01-27 13:50:00,81.86,81.92,81.83,81.9,28500.0,59.7446,59.7884,59.7227,59.7738,28500.0
2012-01-27 14:00:00,81.91,81.94,81.82,81.89,52100.0,59.7811,59.803,59.7154,59.7665,52100.0
2012-01-27 14:10:00,81.88,81.9,81.78,81.86,39100.0,59.7592,59.7738,59.6863,59.7446,39100.0
2012-01-27 14:20:00,81.86,81.87,81.76,81.77,23000.0,59.7446,59.7519,59.6717,59.679,23000.0
2012-01-27 14:30:00,81.78,81.84,81.78,81.79,28900.0,59.6863,59.73,59.6863,59.6935,28900.0
2012-01-27 14:40:00,81.8,81.81,81.72,81.75,24500.0,59.7008,59.7081,59.6425,59.6644,24500.0
2012-01-27 14:50:00,81.75,81.78,81.7,81.75,52000.0,59.6644,59.6863,59.6279,59.6644,52000.0
2012-01-27 15:00:00,81.74,81.89,81.74,81.88,28700.0,59.6571,59.7665,59.6571,59.7592,28700.0
2012-01-27 15:10:00,81.89,81.91,81.78,81.84,137000.0,59.7665,59.7811,59.6863,59.73,137000.0
2012-01-27 15:20:00,81.85,81.89,81.8,81.81,119500.0,59.7373,59.7665,59.7008,59.7081,119500.0
2012-01-27 15:30:00,81.81,81.85,81.74,81.81,65500.0,59.7081,59.7373,59.6571,59.7081,65500.0
2012-01-27 15:40:00,81.8,81.87,81.78,81.83,67800.0,59.7008,59.7519,59.6863,59.7227,67800.0
2012-01-27 15:50:00,81.81,81.81,81.62,81.62,164700.0,59.7081,59.7081,59.5695,59.5695,164700.0
2012-01-30 09:30:00,81.2,81.25,81.0,81.17,113300.0,59.2629,59.2994,59.117,59.241,113300.0
2012-01-30 09:40:00,81.12,81.39,81.11,81.11,42300.0,59.2046,59.4016,59.1973,59.1973,42300.0
2012-01-30 09:50:00,81.11,81.21,81.05,81.19,45400.0,59.1973,59.2702,59.1535,59.2556,45400.0
2012-01-30 10:00:00,81.2,81.36,81.14,81.25,32800.0,59.2629,59.3797,59.2192,59.2994,32800.0
2012-01-30 10:10:00,81.24,81.41,81.1,81.38,35700.0,59.2921,59.4162,59.19,59.3943,35700.0
2012-01-30 10:20:00,81.36,81.5,81.33,81.42,25200.0,59.3797,59.4819,59.3578,59.4235,25200.0
2012-01-30 10:30:00,81.41,81.67,81.41,81.51,22500.0,59.4162,59.606,59.4162,59.4892,22500.0
2012-01-30 10:40:00,81.5,81.53,81.33,81.38,158300.0,59.4819,59.5038,59.3578,59.3943,158300.0
2012-01-30 10:50:00,81.38,81.52,81.37,81.48,20900.0,59.3943,59.4965,59.387,59.4673,20900.0
2012-01-30 11:00:00,81.48,81.65,81.46,81.61,30000.0,59.4673,59.5914,59.4527,59.5622,30000.0
2012-01-30 11:10:00,81.62,81.62,81.38,81.44,42400.0,59.5695,59.5695,59.3943,59.4381,42400.0
2012-01-30 11:20:00,81.44,81.53,81.44,81.49,26300.0,59.4381,59.5038,59.4381,59.4746,26300.0
2012-01-30 11:30:00,81.5,81.6,81.47,81.54,63300.0,59.4819,59.5549,59.46,59.5111,63300.0
2012-01-30 11:40:00,81.54,81.6,81.46,81.5,57000.0,59.5111,59.5549,59.4527,59.4819,57000.0
2012-01-30 11:50:00,81.49,81.53,81.49,81.5,19600.0,59.4746,59.5038,59.4746,59.4819,19600.0
2012-01-30 12:00:00,81.5,81.54,81.46,81.52,62000.0,59.4819,59.5111,59.4527,59.4965,62000.0
2012-01-30 12:10:00,81.53,81.62,81.51,81.58,21300.0,59.5038,59.5695,59.4892,59.5403,21300.0
2012-01-30 12:20:00,81.58,81.63,81.52,81.6,35400.0,59.5403,59.5768,59.4965,59.5549,35400.0
2012-01-30 12:30:00,81.6,81.64,81.53,81.54,14000.0,59.5549,59.5841,59.5038,59.5111,14000.0
2012-01-30 12:40:00,81.54,81.59,81.52,81.58,25400.0,59.5111,59.5476,59.4965,59.5403,25400.0
2012-01-30 12:50:00,81.58,81.59,81.53,81.56,71100.0,59.5403,59.5476,59.5038,59.5257,71100.0
2012-01-30 13:00:00,81.54,81.54,81.37,81.38,44500.0,59.5111,59.5111,59.387,59.3943,44500.0
2012-01-30 13:10:00,81.38,81.44,81.35,81.36,19100.0,59.3943,59.4381,59.3724,59.3797,19100.0
2012-01-30 13:20:00,81.35,81.44,81.35,81.43,33500.0,59.3724,59.4381,59.3724,59.4308,33500.0
2012-01-30 13:30:00,81.43,81.56,81.4,81.54,143000.0,59.4308,59.5257,59.4089,59.5111,143000.0
2012-01-30 13:40:00,81.54,81.66,81.52,81.54,54900.0,59.5111,59.5987,59.4965,59.5111,54900.0
2012-01-30 13:50:00,81.53,81.54,81.38,81.42,38000.0,59.5038,59.5111,59.3943,59.4235,38000.0
2012-01-30 14:00:00,81.43,81.43,81.37,81.4,27100.0,59.4308,59.4308,59.387,59.4089,27100.0
2012-01-30 14:10:00,81.4,81.52,81.38,81.51,33400.0,59.4089,59.4965,59.3943,59.4892,33400.0
2012-01-30 14:20:00,81.5,81.55,81.47,81.51,29100.0,59.4819,59.5184,59.46,59.4892,29100.0
2012-01-30 14:30:00,81.52,81.52,81.44,81.48,20900.0,59.4965,59.4965,59.4381,59.4673,20900.0
2012-01-30 14:40:00,81.49,81.52,81.39,81.4,38400.0,59.4746,59.4965,59.4016,59.4089,38400.0
2012-01-30 14:50:00,81.39,81.4,81.27,81.28,37100.0,59.4016,59.4089,59.314,59.3213,37100.0
2012-01-30 15:00:00,81.28,81.29,81.19,81.2,52500.0,59.3213,59.3286,59.2556,59.2629,52500.0
2012-01-30 15:10:00,81.19,81.27,81.19,81.25,53000.0,59.2556,59.314,59.2556,59.2994,53000.0
2012-01-30 15:20:00,81.26,81.37,81.24,81.37,36500.0,59.3067,59.387,59.2921,59.387,36500.0
2012-01-30 15:30:00,81.37,81.38,81.14,81.2,60400.0,59.387,59.3943,59.2192,59.2629,60400.0
2012-01-30 15:40:00,81.2,81.31,81.16,81.31,67500.0,59.2629,59.3432,59.2338,59.3432,67500.0
2012-01-30 15:50:00,81.31,81.43,81.31,81.42,95700.0,59.3432,59.4308,59.3432,59.4235,95700.0
2012-01-31 09:30:00,81.77,81.83,81.5,81.63,52300.0,59.679,59.7227,59.4819,59.5768,52300.0
2012-01-31 09:40:00,81.65,81.75,81.51,81.65,32600.0,59.5914,59.6644,59.4892,59.5914,32600.0
2012-01-31 09:50:00,81.66,81.88,81.63,81.85,35200.0,59.5987,59.7592,59.5768,59.7373,35200.0
2012-01-31 10:00:00,81.86,81.94,81.64,81.68,58800.0,59.7446,59.803,59.5841,59.6133,58800.0
2012-01-31 10:10:00,81.65,81.73,81.61,81.66,25300.0,59.5914,59.6498,59.5622,59.5987,25300.0
2012-01-31 10:20:00,81.69,81.77,81.67,81.75,35200.0,59.6206,59.679,59.606,59.6644,35200.0
2012-01-31 10:30:00,81.75,81.75,81.52,81.59,50400.0,59.6644,59.6644,59.4965,59.5476,50400.0
2012-01-31 10:40:00,81.59,81.62,81.42,81.48,24000.0,59.5476,59.5695,59.4235,59.4673,24000.0
2012-01-31 10:50:00,81.47,81.47,81.37,81.41,17100.0,59.46,59.46,59.387,59.4162,17100.0
2012-01-31 11:00:00,81.4,81.48,81.3,81.35,23000.0,59.4089,59.4673,59.3359,59.3724,23000.0
2012-01-31 11:10:00,81.36,81.36,81.19,81.21,23000.0,59.3797,59.3797,59.2556,59.2702,23000.0
2012-01-31 11:20:00,81.22,81.22,81.12,81.18,24000.0,59.2775,59.2775,59.2046,59.2483,24000.0
2012-01-31 11:30:00,81.17,81.24,81.13,81.24,25200.0,59.241,59.2921,59.2119,59.2921,25200.0
2012-01-31 11:40:00,81.23,81.32,81.15,81.18,21200.0,59.2848,59.3505,59.2265,59.2483,21200.0
2012-01-31 11:50:00,81.18,81.2,81.12,81.2,19500.0,59.2483,59.2629,59.2046,59.2629,19500.0
2012-01-31 12:00:00,81.2,81.27,81.17,81.27,24000.0,59.2629,59.314,59.241,59.314,24000.0
2012-01-31 12:10:00,81.26,81.41,81.25,81.37,42500.0,59.3067,59.4162,59.2994,59.387,42500.0
2012-01-31 12:20:00,81.38,81.52,81.35,81.49,37200.0,59.3943,59.4965,59.3724,59.4746,37200.0
2012-01-31 12:30:00,81.5,81.52,81.43,81.46,34600.0,59.4819,59.4965,59.4308,59.4527,34600.0
2012-01-31 12:40:00,81.46,81.46,81.36,81.39,29600.0,59.4527,59.4527,59.3797,59.4016,29600.0
2012-01-31 12:50:00,81.38,81.41,81.35,81.37,15500.0,59.3943,59.4162,59.3724,59.387,15500.0
2012-01-31 13:00:00,81.37,81.58,81.37,81.56,23500.0,59.387,59.5403,59.387,59.5257,23500.0
2012-01-31 13:10:00,81.57,81.66,81.55,81.64,23200.0,59.533,59.5987,59.5184,59.5841,23200.0
2012-01-31 13:20:00,81.63,81.64,81.59,81.62,12900.0,59.5768,59.5841,59.5476,59.5695,12900.0
2012-01-31 13:30:00,81.62,81.62,81.47,81.47,12100.0,59.5695,59.5695,59.46,59.46,12100.0
2012-01-31 13:40:00,81.46,81.57,81.46,81.53,11300.0,59.4527,59.533,59.4527,59.5038,11300.0
2012-01-31 13:50:00,81.52,81.55,81.48,81.53,12400.0,59.4965,59.5184,59.4673,59.5038,12400.0
2012-01-31 14:00:00,81.54,81.59,81.52,81.56,15700.0,59.5111,59.5476,59.4965,59.5257,15700.0
2012-01-31 14:10:00,81.54,81.66,81.54,81.6,32500.0,59.5111,59.5987,59.5111,59.5549,32500.0
2012-01-31 14:20:00,81.6,81.69,81.59,81.69,40300.0,59.5549,59.6206,59.5476,59.6206,40300.0
2012-01-31 14:30:00,81.69,81.72,81.65,81.72,21300.0,59.6206,59.6425,59.5914,59.6425,21300.0
2012-01-31 14:40:00,81.72,81.73,81.69,81.71,24200.0,59.6425,59.6498,59.6206,59.6352,24200.0
2012-01-31 14:50:00,81.71,81.79,81.68,81.79,31600.0,59.6352,59.6935,59.6133,59.6935,31600.0
2012-01-31 15:00:00,81.79,81.89,81.74,81.89,67200.0,59.6935,59.7665,59.6571,59.7665,67200.0
2012-01-31 15:10:00,81.89,81.98,81.88,81.97,64300.0,59.7665,59.8322,59.7592,59.8249,64300.0
2012-01-31 15:20:00,81.98,81.98,81.83,81.9,35100.0,59.8322,59.8322,59.7227,59.7738,35100.0
2012-01-31 15:30:00,81.9,81.94,81.86,81.91,41500.0,59.7738,59.803,59.7446,59.7811,41500.0
2012-01-31 15:40:00,81.91,82.1,81.9,82.09,69700.0,59.7811,59.9198,59.7738,59.9125,69700.0
2012-01-31 15:50:00,82.17,82.3,82.08,82.25,271500.0,59.9709,60.0658,59.9052,60.0293,271500.0
2012-02-01 09:30:00,82.92,83.94,82.78,83.7,301800.0,60.5183,61.2627,60.4161,61.0875,301800.0
2012-02-01 09:40:00,83.69,83.69,83.35,83.43,213500.0,61.0802,61.0802,60.8321,60.8905,213500.0
2012-02-01 09:50:00,83.43,83.49,83.14,83.49,122700.0,60.8905,60.9343,60.6788,60.9343,122700.0
2012-02-01 10:00:00,83.47,83.49,83.34,83.4,117700.0,60.9197,60.9343,60.8248,60.8686,117700.0
2012-02-01 10:10:00,83.41,83.43,83.21,83.23,64500.0,60.8759,60.8905,60.7299,60.7445,64500.0
2012-02-01 10:20:00,83.22,83.48,83.19,83.47,54400.0,60.7372,60.927,60.7153,60.9197,54400.0
2012-02-01 10:30:00,83.47,83.5,83.39,83.45,140600.0,60.9197,60.9416,60.8613,60.9051,140600.0
2012-02-01 10:40:00,83.45,83.58,83.41,83.42,94100.0,60.9051,61.0,60.8759,60.8832,94100.0
2012-02-01 10:50:00,83.41,83.45,83.4,83.45,29000.0,60.8759,60.9051,60.8686,60.9051,29000.0
2012-02-01 11:00:00,83.45,83.49,83.39,83.47,42200.0,60.9051,60.9343,60.8613,60.9197,42200.0
2012-02-01 11:10:00,83.47,83.56,83.44,83.48,95200.0,60.9197,60.9854,60.8978,60.927,95200.0
2012-02-01 11:20:00,83.49,83.57,83.41,83.51,80800.0,60.9343,60.9927,60.8759,60.9489,80800.0
2012-02-01 11:30:00,83.51,83.56,83.48,83.53,65900.0,60.9489,60.9854,60.927,60.9635,65900.0
2012-02-01 11:40:00,83.53,83.57,83.47,83.49,31800.0,60.9635,60.9927,60.9197,60.9343,31800.0
2012-02-01 11:50:00,83.49,83.55,83.46,83.49,59300.0,60.9343,60.9781,60.9124,60.9343,59300.0
2012-02-01 12:00:00,83.5,83.53,83.48,83.49,20400.0,60.9416,60.9635,60.927,60.9343,20400.0
2012-02-01 12:10:00,83.5,83.52,83.39,83.52,17400.0,60.9416,60.9562,60.8613,60.9562,17400.0
2012-02-01 12:20:00,83.52,83.65,83.5,83.65,87700.0,60.9562,61.0511,60.9416,61.0511,87700.0
2012-02-01 12:30:00,83.65,83.73,83.65,83.73,44200.0,61.0511,61.1094,61.0511,61.1094,44200.0
2012-02-01 12:40:00,83.72,83.73,83.58,83.6,61200.0,61.1021,61.1094,61.0,61.0146,61200.0
2012-02-01 12:50:00,83.61,83.65,83.48,83.57,59500.0,61.0219,61.0511,60.927,60.9927,59500.0
2012-02-01 13:00:00,83.56,83.58,83.47,83.52,20800.0,60.9854,61.0,60.9197,60.9562,20800.0
2012-02-01 13:10:00,83.52,83.58,83.5,83.52,34300.0,60.9562,61.0,60.9416,60.9562,34300.0
2012-02-01 13:20:00,83.52,83.59,83.49,83.51,22700.0,60.9562,61.0073,60.9343,60.9489,22700.0
2012-02-01 13:30:00,83.51,83.52,83.39,83.5,23600.0,60.9489,60.9562,60.8613,60.9416,23600.0
2012-02-01 13:40:00,83.5,83.51,83.31,83.34,22800.0,60.9416,60.9489,60.8029,60.8248,22800.0
2012-02-01 13:50:00,83.34,83.34,83.17,83.17,37200.0,60.8248,60.8248,60.7007,60.7007,37200.0
2012-02-01 14:00:00,83.17,83.24,83.17,83.2,34500.0,60.7007,60.7518,60.7007,60.7226,34500.0
2012-02-01 14:10:00,83.21,83.34,83.2,83.33,19500.0,60.7299,60.8248,60.7226,60.8175,19500.0
2012-02-01 14:20:00,83.34,83.42,83.29,83.4,35000.0,60.8248,60.8832,60.7883,60.8686,35000.0
2012-02-01 14:30:00,83.4,83.56,83.36,83.56,52200.0,60.8686,60.9854,60.8394,60.9854,52200.0
2012-02-01 14:40:00,83.55,83.62,83.48,83.48,66900.0,60.9781,61.0292,60.927,60.927,66900.0
2012-02-01 14:50:00,83.48,83.5,83.43,83.46,46200.0,60.927,60.9416,60.8905,60.9124,46200.0
2012-02-01 15:00:00,83.46,83.5,83.42,83.48,42800.0,60.9124,60.9416,60.8832,60.927,42800.0
2012-02-01 15:10:00,83.5,83.51,83.37,83.42,57600.0,60.9416,60.9489,60.8467,60.8832,57600.0
2012-02-01 15:20:00,83.41,83.42,83.23,83.23,60100.0,60.8759,60.8832,60.7445,60.7445,60100.0
2012-02-01 15:30:00,83.24,83.25,83.17,83.19,107300.0,60.7518,60.7591,60.7007,60.7153,107300.0
2012-02-01 15:40:00,83.2,83.23,83.14,83.19,92800.0,60.7226,60.7445,60.6788,60.7153,92800.0
2012-02-01 15:50:00,83.19,83.28,83.09,83.21,198800.0,60.7153,60.781,60.6423,60.7299,198800.0
2012-02-02 09:30:00,83.75,85.41,83.75,85.18,361100.0,61.124,62.3356,61.124,62.1677,361100.0
2012-02-02 09:40:00,85.18,85.35,84.85,85.29,259000.0,62.1677,62.2918,61.9269,62.248,259000.0
2012-02-02 09:50:00,85.29,85.32,84.77,84.84,206200.0,62.248,62.2699,61.8685,61.9196,206200.0
2012-02-02 10:00:00,84.84,85.3,84.81,85.26,196100.0,61.9196,62.2553,61.8977,62.2261,196100.0
2012-02-02 10:10:00,85.26,85.3,85.03,85.22,114600.0,62.2261,62.2553,62.0582,62.1969,114600.0
2012-02-02 10:20:00,85.22,85.35,85.22,85.27,180700.0,62.1969,62.2918,62.1969,62.2334,180700.0
2012-02-02 10:30:00,85.27,85.33,84.98,85.08,131600.0,62.2334,62.2772,62.0217,62.0947,131600.0
2012-02-02 10:40:00,85.07,85.29,85.05,85.2,112300.0,62.0874,62.248,62.0728,62.1823,112300.0
2012-02-02 10:50:00,85.18,85.24,85.07,85.11,74100.0,62.1677,62.2115,62.0874,62.1166,74100.0
2012-02-02 11:00:00,85.12,85.17,84.97,84.98,60900.0,62.1239,62.1604,62.0144,62.0217,60900.0
2012-02-02 11:10:00,84.98,85.07,84.93,84.93,118500.0,62.0217,62.0874,61.9852,61.9852,118500.0
2012-02-02 11:20:00,84.92,85.12,84.9,85.0,78700.0,61.9779,62.1239,61.9633,62.0363,78700.0
2012-02-02 11:30:00,85.0,85.04,84.93,84.98,67700.0,62.0363,62.0655,61.9852,62.0217,67700.0
2012-02-02 11:40:00,84.97,84.97,84.81,84.88,42300.0,62.0144,62.0144,61.8977,61.9488,42300.0
2012-02-02 11:50:00,84.87,84.97,84.84,84.97,42500.0,61.9415,62.0144,61.9196,62.0144,42500.0
2012-02-02 12:00:00,84.97,85.29,84.97,85.29,62600.0,62.0144,62.248,62.0144,62.248,62600.0
2012-02-02 12:10:00,85.29,85.29,85.14,85.16,58800.0,62.248,62.248,62.1385,62.1531,58800.0
2012-02-02 12:20:00,85.17,85.22,85.09,85.12,34100.0,62.1604,62.1969,62.102,62.1239,34100.0
2012-02-02 12:30:00,85.13,85.13,84.99,84.99,45700.0,62.1312,62.1312,62.029,62.029,45700.0
2012-02-02 12:40:00,84.99,85.03,84.95,84.97,43400.0,62.029,62.0582,61.9998,62.0144,43400.0
2012-02-02 12:50:00,84.97,85.15,84.92,85.12,46500.0,62.0144,62.1458,61.9779,62.1239,46500.0
2012-02-02 13:00:00,85.12,85.12,84.96,84.99,37200.0,62.1239,62.1239,62.0071,62.029,37200.0
2012-02-02 13:10:00,85.01,85.08,84.97,85.08,39700.0,62.0436,62.0947,62.0144,62.0947,39700.0
2012-02-02 13:20:00,85.08,85.3,85.08,85.25,79700.0,62.0947,62.2553,62.0947,62.2188,79700.0
2012-02-02 13:30:00,85.26,85.28,85.21,85.22,64000.0,62.2261,62.2407,62.1896,62.1969,64000.0
2012-02-02 13:40:00,85.23,85.27,85.16,85.2,42400.0,62.2042,62.2334,62.1531,62.1823,42400.0
2012-02-02 13:50:00,85.2,85.26,85.16,85.23,44100.0,62.1823,62.2261,62.1531,62.2042,44100.0
2012-02-02 14:00:00,85.23,85.26,85.13,85.17,69400.0,62.2042,62.2261,62.1312,62.1604,69400.0
2012-02-02 14:10:00,85.17,85.39,85.17,85.39,136100.0,62.1604,62.321,62.1604,62.321,136100.0
2012-02-02 14:20:00,85.38,85.64,85.37,85.6,322400.0,62.3137,62.5034,62.3064,62.4742,322400.0
2012-02-02 14:30:00,85.62,85.89,85.55,85.73,169000.0,62.4888,62.6859,62.4377,62.5691,169000.0
2012-02-02 14:40:00,85.73,85.77,85.6,85.64,94300.0,62.5691,62.5983,62.4742,62.5034,94300.0
2012-02-02 14:50:00,85.63,85.64,85.5,85.53,75200.0,62.4961,62.5034,62.4013,62.4231,75200.0
2012-02-02 15:00:00,85.53,85.6,85.53,85.59,71700.0,62.4231,62.4742,62.4231,62.4669,71700.0
2012-02-02 15:10:00,85.59,85.59,85.43,85.44,71200.0,62.4669,62.4669,62.3502,62.3575,71200.0
2012-02-02 15:20:00,85.44,85.62,85.4,85.62,73700.0,62.3575,62.4888,62.3283,62.4888,73700.0
2012-02-02 15:30:00,85.63,85.73,85.62,85.71,123300.0,62.4961,62.5691,62.4888,62.5545,123300.0
2012-02-02 15:40:00,85.7,85.73,85.59,85.61,111700.0,62.5472,62.5691,62.4669,62.4815,111700.0
2012-02-02 15:50:00,85.54,85.62,85.51,85.51,206100.0,62.4304,62.4888,62.4086,62.4086,206100.0
2012-02-03 09:30:00,86.07,86.18,85.91,86.01,121200.0,62.8173,62.8975,62.7005,62.7735,121200.0
2012-02-03 09:40:00,86.01,86.05,85.59,85.75,64900.0,62.7735,62.8027,62.4669,62.5837,64900.0
2012-02-03 09:50:00,85.75,85.84,85.51,85.55,107900.0,62.5837,62.6494,62.4086,62.4377,107900.0
2012-02-03 10:00:00,85.56,85.69,85.34,85.42,70400.0,62.445,62.5399,62.2845,62.3429,70400.0
2012-02-03 10:10:00,85.43,85.61,85.29,85.58,56600.0,62.3502,62.4815,62.248,62.4596,56600.0
2012-02-03 10:20:00,85.58,85.6,85.41,85.44,28700.0,62.4596,62.4742,62.3356,62.3575,28700.0
2012-02-03 10:30:00,85.44,85.52,85.37,85.47,37300.0,62.3575,62.4158,62.3064,62.3794,37300.0
2012-02-03 10:40:00,85.47,85.47,85.28,85.29,50700.0,62.3794,62.3794,62.2407,62.248,50700.0
2012-02-03 10:50:00,85.3,85.32,85.06,85.06,52200.0,62.2553,62.2699,62.0801,62.0801,52200.0
2012-02-03 11:00:00,85.07,85.07,84.97,85.06,49900.0,62.0874,62.0874,62.0144,62.0801,49900.0
2012-02-03 11:10:00,85.06,85.1,84.99,84.99,43800.0,62.0801,62.1093,62.029,62.029,43800.0
2012-02-03 11:20:00,84.99,85.06,84.99,85.06,43000.0,62.029,62.0801,62.029,62.0801,43000.0
2012-02-03 11:30:00,85.07,85.36,85.07,85.33,47500.0,62.0874,62.2991,62.0874,62.2772,47500.0
2012-02-03 11:40:00,85.32,85.45,85.31,85.44,27300.0,62.2699,62.3648,62.2626,62.3575,27300.0
2012-02-03 11:50:00,85.44,85.48,85.43,85.45,48700.0,62.3575,62.3867,62.3502,62.3648,48700.0
2012-02-03 12:00:00,85.45,85.53,85.45,85.47,31400.0,62.3648,62.4231,62.3648,62.3794,31400.0
2012-02-03 12:10:00,85.46,85.53,85.46,85.52,37200.0,62.3721,62.4231,62.3721,62.4158,37200.0
2012-02-03 12:20:00,85.52,85.52,85.48,85.5,31900.0,62.4158,62.4158,62.3867,62.4013,31900.0
2012-02-03 12:30:00,85.51,85.56,85.5,85.54,30500.0,62.4086,62.445,62.4013,62.4304,30500.0
2012-02-03 12:40:00,85.54,85.6,85.54,85.55,44300.0,62.4304,62.4742,62.4304,62.4377,44300.0
2012-02-03 12:50:00,85.55,85.59,85.54,85.58,41000.0,62.4377,62.4669,62.4304,62.4596,41000.0
2012-02-03 13:00:00,85.58,85.6,85.55,85.56,31700.0,62.4596,62.4742,62.4377,62.445,31700.0
2012-02-03 13:10:00,85.55,85.57,85.51,85.52,43400.0,62.4377,62.4523,62.4086,62.4158,43400.0
2012-02-03 13:20:00,85.53,85.55,85.52,85.53,23300.0,62.4231,62.4377,62.4158,62.4231,23300.0
2012-02-03 13:30:00,85.54,85.61,85.53,85.6,67200.0,62.4304,62.4815,62.4231,62.4742,67200.0
2012-02-03 13:40:00,85.6,85.61,85.56,85.56,43900.0,62.4742,62.4815,62.445,62.445,43900.0
2012-02-03 13:50:00,85.56,85.57,85.52,85.52,40500.0,62.445,62.4523,62.4158,62.4158,40500.0
2012-02-03 14:00:00,85.51,85.51,85.38,85.38,34900.0,62.4086,62.4086,62.3137,62.3137,34900.0
2012-02-03 14:10:00,85.38,85.44,85.37,85.4,45200.0,62.3137,62.3575,62.3064,62.3283,45200.0
2012-02-03 14:20:00,85.4,85.43,85.37,85.37,41700.0,62.3283,62.3502,62.3064,62.3064,41700.0
2012-02-03 14:30:00,85.38,85.38,85.23,85.3,49000.0,62.3137,62.3137,62.2042,62.2553,49000.0
2012-02-03 14:40:00,85.29,85.31,85.21,85.3,61800.0,62.248,62.2626,62.1896,62.2553,61800.0
2012-02-03 14:50:00,85.29,85.36,85.29,85.34,76900.0,62.248,62.2991,62.248,62.2845,76900.0
2012-02-03 15:00:00,85.34,85.37,85.31,85.34,74100.0,62.2845,62.3064,62.2626,62.2845,74100.0
2012-02-03 15:10:00,85.35,85.45,85.31,85.31,52300.0,62.2918,62.3648,62.2626,62.2626,52300.0
2012-02-03 15:20:00,85.31,85.34,85.28,85.34,52500.0,62.2626,62.2845,62.2407,62.2845,52500.0
2012-02-03 15:30:00,85.32,85.38,85.26,85.28,58900.0,62.2699,62.3137,62.2261,62.2407,58900.0
2012-02-03 15:40:00,85.27,85.28,85.22,85.25,91000.0,62.2334,62.2407,62.1969,62.2188,91000.0
2012-02-03 15:50:00,85.26,85.41,85.25,85.36,166200.0,62.2261,62.3356,62.2188,62.2991,166200.0
2012-02-06 09:30:00,84.67,85.14,84.65,85.06,154500.0,61.7955,62.1385,61.7809,62.0801,154500.0
2012-02-06 09:40:00,85.05,85.05,84.78,84.89,56600.0,62.0728,62.0728,61.8758,61.9561,56600.0
2012-02-06 09:50:00,84.9,84.91,84.82,84.9,46300.0,61.9633,61.9706,61.905,61.9633,46300.0
2012-02-06 10:00:00,84.91,85.07,84.91,84.96,50500.0,61.9706,62.0874,61.9706,62.0071,50500.0
2012-02-06 10:10:00,84.96,85.02,84.96,85.0,35300.0,62.0071,62.0509,62.0071,62.0363,35300.0
2012-02-06 10:20:00,85.0,85.03,84.94,84.96,39800.0,62.0363,62.0582,61.9925,62.0071,39800.0
2012-02-06 10:30:00,84.96,85.03,84.93,85.02,24200.0,62.0071,62.0582,61.9852,62.0509,24200.0
2012-02-06 10:40:00,85.01,85.02,84.9,84.92,20800.0,62.0436,62.0509,61.9633,61.9779,20800.0
2012-02-06 10:50:00,84.91,85.0,84.91,84.97,15500.0,61.9706,62.0363,61.9706,62.0144,15500.0
2012-02-06 11:00:00,84.98,85.03,84.95,85.03,28900.0,62.0217,62.0582,61.9998,62.0582,28900.0
2012-02-06 11:10:00,85.02,85.12,85.02,85.04,28100.0,62.0509,62.1239,62.0509,62.0655,28100.0
2012-02-06 11:20:00,85.03,85.14,85.01,85.08,16900.0,62.0582,62.1385,62.0436,62.0947,16900.0
2012-02-06 11:30:00,85.07,85.2,85.07,85.07,19300.0,62.0874,62.1823,62.0874,62.0874,19300.0
2012-02-06 11:40:00,85.08,85.08,85.03,85.06,13900.0,62.0947,62.0947,62.0582,62.0801,13900.0
2012-02-06 11:50:00,85.06,85.15,85.05,85.12,21400.0,62.0801,62.1458,62.0728,62.1239,21400.0
2012-02-06 12:00:00,85.12,85.13,85.04,85.06,23700.0,62.1239,62.1312,62.0655,62.0801,23700.0
2012-02-06 12:10:00,85.06,85.09,85.04,85.07,19900.0,62.0801,62.102,62.0655,62.0874,19900.0
2012-02-06 12:20:00,85.07,85.07,85.0,85.06,18200.0,62.0874,62.0874,62.0363,62.0801,18200.0
2012-02-06 12:30:00,85.05,85.12,85.05,85.11,38400.0,62.0728,62.1239,62.0728,62.1166,38400.0
2012-02-06 12:40:00,85.1,85.11,85.01,85.02,18600.0,62.1093,62.1166,62.0436,62.0509,18600.0
2012-02-06 12:50:00,85.02,85.04,84.96,84.96,21300.0,62.0509,62.0655,62.0071,62.0071,21300.0
2012-02-06 13:00:00,84.96,84.99,84.94,84.96,12500.0,62.0071,62.029,61.9925,62.0071,12500.0
2012-02-06 13:10:00,84.97,84.97,84.9,84.91,9800.0,62.0144,62.0144,61.9633,61.9706,9800.0
2012-02-06 13:20:00,84.9,85.03,84.9,85.03,9600.0,61.9633,62.0582,61.9633,62.0582,9600.0
2012-02-06 13:30:00,85.03,85.13,84.98,84.98,23500.0,62.0582,62.1312,62.0217,62.0217,23500.0
2012-02-06 13:40:00,84.99,85.01,84.95,84.97,34500.0,62.029,62.0436,61.9998,62.0144,34500.0
2012-02-06 13:50:00,84.97,85.01,84.95,84.99,21800.0,62.0144,62.0436,61.9998,62.029,21800.0
2012-02-06 14:00:00,85.01,85.01,84.89,84.89,21400.0,62.0436,62.0436,61.9561,61.9561,21400.0
2012-02-06 14:10:00,84.9,84.95,84.88,84.89,14700.0,61.9633,61.9998,61.9488,61.9561,14700.0
2012-02-06 14:20:00,84.9,84.9,84.86,84.89,19800.0,61.9633,61.9633,61.9342,61.9561,19800.0
2012-02-06 14:30:00,84.9,84.93,84.88,84.93,42900.0,61.9633,61.9852,61.9488,61.9852,42900.0
2012-02-06 14:40:00,84.93,84.93,84.83,84.86,27700.0,61.9852,61.9852,61.9123,61.9342,27700.0
2012-02-06 14:50:00,84.86,84.98,84.86,84.95,17800.0,61.9342,62.0217,61.9342,61.9998,17800.0
2012-02-06 15:00:00,84.95,85.07,84.95,84.99,24800.0,61.9998,62.0874,61.9998,62.029,24800.0
2012-02-06 15:10:00,84.99,85.01,84.88,84.93,34100.0,62.029,62.0436,61.9488,61.9852,34100.0
2012-02-06 15:20:00,84.95,85.0,84.94,84.99,16600.0,61.9998,62.0363,61.9925,62.029,16600.0
2012-02-06 15:30:00,85.0,85.04,84.96,84.96,35700.0,62.0363,62.0655,62.0071,62.0071,35700.0
2012-02-06 15:40:00,84.97,85.03,84.96,84.99,32800.0,62.0144,62.0582,62.0071,62.029,32800.0
2012-02-06 15:50:00,84.99,85.07,84.91,85.04,119000.0,62.029,62.0874,61.9706,62.0655,119000.0
2012-02-07 09:30:00,84.74,84.92,84.59,84.68,64300.0,61.8466,61.9779,61.7371,61.8028,64300.0
2012-02-07 09:40:00,84.72,84.72,84.48,84.52,69100.0,61.832,61.832,61.6568,61.686,69100.0
2012-02-07 09:50:00,84.51,84.84,84.41,84.84,40900.0,61.6787,61.9196,61.6057,61.9196,40900.0
2012-02-07 10:00:00,84.84,85.0,84.78,84.8,30100.0,61.9196,62.0363,61.8758,61.8904,30100.0
2012-02-07 10:10:00,84.79,84.86,84.75,84.86,21800.0,61.8831,61.9342,61.8539,61.9342,21800.0
2012-02-07 10:20:00,84.86,84.9,84.83,84.89,54300.0,61.9342,61.9633,61.9123,61.9561,54300.0
2012-02-07 10:30:00,84.87,84.9,84.78,84.85,34500.0,61.9415,61.9633,61.8758,61.9269,34500.0
2012-02-07 10:40:00,84.85,84.99,84.83,84.87,23500.0,61.9269,62.029,61.9123,61.9415,23500.0
2012-02-07 10:50:00,84.86,84.89,84.84,84.89,14300.0,61.9342,61.9561,61.9196,61.9561,14300.0
2012-02-07 11:00:00,84.9,84.9,84.79,84.87,51100.0,61.9633,61.9633,61.8831,61.9415,51100.0
2012-02-07 11:10:00,84.87,84.91,84.81,84.89,54300.0,61.9415,61.9706,61.8977,61.9561,54300.0
2012-02-07 11:20:00,84.89,84.96,84.89,84.95,25000.0,61.9561,62.0071,61.9561,61.9998,25000.0
2012-02-07 11:30:00,84.94,84.95,84.8,84.86,46300.0,61.9925,61.9998,61.8904,61.9342,46300.0
2012-02-07 11:40:00,84.86,84.87,84.75,84.78,31400.0,61.9342,61.9415,61.8539,61.8758,31400.0
2012-02-07 11:50:00,84.75,84.86,84.7,84.84,21000.0,61.8539,61.9342,61.8174,61.9196,21000.0
2012-02-07 12:00:00,84.84,84.87,84.76,84.77,20700.0,61.9196,61.9415,61.8612,61.8685,20700.0
2012-02-07 12:10:00,84.79,84.88,84.78,84.81,17400.0,61.8831,61.9488,61.8758,61.8977,17400.0
2012-02-07 12:20:00,84.81,84.86,84.78,84.85,23200.0,61.8977,61.9342,61.8758,61.9269,23200.0
2012-02-07 12:30:00,84.85,84.86,84.78,84.78,10900.0,61.9269,61.9342,61.8758,61.8758,10900.0
2012-02-07 12:40:00,84.79,84.85,84.77,84.77,13200.0,61.8831,61.9269,61.8685,61.8685,13200.0
2012-02-07 12:50:00,84.76,84.8,84.74,84.75,10300.0,61.8612,61.8904,61.8466,61.8539,10300.0
2012-02-07 13:00:00,84.74,84.75,84.66,84.66,19900.0,61.8466,61.8539,61.7882,61.7882,19900.0
2012-02-07 13:10:00,84.66,84.66,84.42,84.43,37300.0,61.7882,61.7882,61.613,61.6203,37300.0
2012-02-07 13:20:00,84.43,84.54,84.43,84.51,36000.0,61.6203,61.7006,61.6203,61.6787,36000.0
2012-02-07 13:30:00,84.52,84.68,84.5,84.65,33100.0,61.686,61.8028,61.6714,61.7809,33100.0
2012-02-07 13:40:00,84.65,84.73,84.62,84.73,26400.0,61.7809,61.8393,61.759,61.8393,26400.0
2012-02-07 13:50:00,84.73,84.75,84.67,84.67,23500.0,61.8393,61.8539,61.7955,61.7955,23500.0
2012-02-07 14:00:00,84.68,84.69,84.61,84.61,30900.0,61.8028,61.8101,61.7517,61.7517,30900.0
2012-02-07 14:10:00,84.61,84.62,84.57,84.57,33100.0,61.7517,61.759,61.7225,61.7225,33100.0
2012-02-07 14:20:00,84.57,84.58,84.47,84.48,33000.0,61.7225,61.7298,61.6495,61.6568,33000.0
2012-02-07 14:30:00,84.49,84.53,84.48,84.53,33500.0,61.6641,61.6933,61.6568,61.6933,33500.0
2012-02-07 14:40:00,84.53,84.54,84.46,84.48,38800.0,61.6933,61.7006,61.6422,61.6568,38800.0
2012-02-07 14:50:00,84.49,84.59,84.47,84.47,53200.0,61.6641,61.7371,61.6495,61.6495,53200.0
2012-02-07 15:00:00,84.47,84.5,84.44,84.44,36400.0,61.6495,61.6714,61.6276,61.6276,36400.0
2012-02-07 15:10:00,84.45,84.51,84.44,84.45,42100.0,61.6349,61.6787,61.6276,61.6349,42100.0
2012-02-07 15:20:00,84.45,84.55,84.42,84.54,37100.0,61.6349,61.7079,61.613,61.7006,37100.0
2012-02-07 15:30:00,84.54,84.57,84.51,84.51,42200.0,61.7006,61.7225,61.6787,61.6787,42200.0
2012-02-07 15:40:00,84.51,84.53,84.38,84.53,71500.0,61.6787,61.6933,61.5838,61.6933,71500.0
2012-02-07 15:50:00,84.53,84.59,84.44,84.56,161800.0,61.6933,61.7371,61.6276,61.7152,161800.0
2012-02-08 09:30:00,84.44,84.71,84.1,84.22,93500.0,61.8031,62.0007,61.5543,61.6421,93500.0
2012-02-08 09:40:00,84.22,84.56,84.22,84.44,59000.0,61.6421,61.8909,61.6421,61.8031,59000.0
2012-02-08 09:50:00,84.43,84.56,84.41,84.48,22700.0,61.7958,61.8909,61.7812,61.8324,22700.0
2012-02-08 10:00:00,84.49,84.56,84.22,84.3,52900.0,61.8397,61.8909,61.6421,61.7006,52900.0
2012-02-08 10:10:00,84.32,84.37,84.21,84.22,41200.0,61.7153,61.7519,61.6348,61.6421,41200.0
2012-02-08 10:20:00,84.23,84.23,84.12,84.2,38600.0,61.6494,61.6494,61.5689,61.6275,38600.0
2012-02-08 10:30:00,84.21,84.25,84.11,84.11,46000.0,61.6348,61.6641,61.5616,61.5616,46000.0
2012-02-08 10:40:00,84.12,84.15,83.86,83.89,90600.0,61.5689,61.5909,61.3786,61.4006,90600.0
2012-02-08 10:50:00,83.92,84.12,83.92,84.11,45300.0,61.4225,61.5689,61.4225,61.5616,45300.0
2012-02-08 11:00:00,84.11,84.11,83.94,83.97,52800.0,61.5616,61.5616,61.4372,61.4591,52800.0
2012-02-08 11:10:00,83.98,83.98,83.9,83.9,38800.0,61.4664,61.4664,61.4079,61.4079,38800.0
2012-02-08 11:20:00,83.89,83.95,83.85,83.93,39100.0,61.4006,61.4445,61.3713,61.4298,39100.0
2012-02-08 11:30:00,83.95,83.97,83.89,83.94,53100.0,61.4445,61.4591,61.4006,61.4372,53100.0
2012-02-08 11:40:00,83.94,83.98,83.91,83.91,30900.0,61.4372,61.4664,61.4152,61.4152,30900.0
2012-02-08 11:50:00,83.92,84.0,83.9,83.99,19200.0,61.4225,61.4811,61.4079,61.4738,19200.0
2012-02-08 12:00:00,83.99,84.05,83.98,84.01,37300.0,61.4738,61.5177,61.4664,61.4884,37300.0
2012-02-08 12:10:00,84.02,84.14,84.0,84.11,27800.0,61.4957,61.5835,61.4811,61.5616,27800.0
2012-02-08 12:20:00,84.11,84.13,84.06,84.06,20100.0,61.5616,61.5762,61.525,61.525,20100.0
2012-02-08 12:30:00,84.08,84.09,83.95,83.98,23500.0,61.5396,61.5469,61.4445,61.4664,23500.0
2012-02-08 12:40:00,83.98,84.0,83.96,83.98,17400.0,61.4664,61.4811,61.4518,61.4664,17400.0
2012-02-08 12:50:00,83.98,84.05,83.95,84.05,14200.0,61.4664,61.5177,61.4445,61.5177,14200.0
2012-02-08 13:00:00,84.04,84.04,84.01,84.02,18600.0,61.5104,61.5104,61.4884,61.4957,18600.0
2012-02-08 13:10:00,84.01,84.02,83.93,83.98,22200.0,61.4884,61.4957,61.4298,61.4664,22200.0
2012-02-08 13:20:00,83.99,84.06,83.99,84.05,17000.0,61.4738,61.525,61.4738,61.5177,17000.0
2012-02-08 13:30:00,84.06,84.06,84.0,84.0,23400.0,61.525,61.525,61.4811,61.4811,23400.0
2012-02-08 13:40:00,84.0,84.03,84.0,84.0,18700.0,61.4811,61.503,61.4811,61.4811,18700.0
2012-02-08 13:50:00,84.01,84.01,83.94,83.97,39200.0,61.4884,61.4884,61.4372,61.4591,39200.0
2012-02-08 14:00:00,83.96,84.03,83.95,84.0,19300.0,61.4518,61.503,61.4445,61.4811,19300.0
2012-02-08 14:10:00,84.0,84.02,83.97,83.98,25700.0,61.4811,61.4957,61.4591,61.4664,25700.0
2012-02-08 14:20:00,83.97,84.06,83.94,83.96,38000.0,61.4591,61.525,61.4372,61.4518,38000.0
2012-02-08 14:30:00,83.96,83.96,83.9,83.91,38000.0,61.4518,61.4518,61.4079,61.4152,38000.0
2012-02-08 14:40:00,83.91,84.1,83.9,84.08,50800.0,61.4152,61.5543,61.4079,61.5396,50800.0
2012-02-08 14:50:00,84.06,84.12,84.05,84.1,20200.0,61.525,61.5689,61.5177,61.5543,20200.0
2012-02-08 15:00:00,84.1,84.23,84.09,84.21,55800.0,61.5543,61.6494,61.5469,61.6348,55800.0
2012-02-08 15:10:00,84.2,84.27,84.2,84.25,30200.0,61.6275,61.6787,61.6275,61.6641,30200.0
2012-02-08 15:20:00,84.25,84.26,84.19,84.19,52200.0,61.6641,61.6714,61.6201,61.6201,52200.0
2012-02-08 15:30:00,84.19,84.28,84.19,84.25,46800.0,61.6201,61.686,61.6201,61.6641,46800.0
2012-02-08 15:40:00,84.25,84.31,84.19,84.2,66600.0,61.6641,61.708,61.6201,61.6275,66600.0
2012-02-08 15:50:00,84.2,84.3,84.2,84.29,68100.0,61.6275,61.7006,61.6275,61.6933,68100.0
2012-02-09 09:30:00,84.27,84.51,84.09,84.2,42300.0,61.6787,61.8544,61.5469,61.6275,42300.0
2012-02-09 09:40:00,84.2,84.37,84.2,84.23,35500.0,61.6275,61.7519,61.6275,61.6494,35500.0
2012-02-09 09:50:00,84.21,84.43,84.2,84.27,29900.0,61.6348,61.7958,61.6275,61.6787,29900.0
2012-02-09 10:00:00,84.27,84.31,84.14,84.24,28400.0,61.6787,61.708,61.5835,61.6567,28400.0
2012-02-09 10:10:00,84.24,84.35,84.2,84.32,25200.0,61.6567,61.7372,61.6275,61.7153,25200.0
2012-02-09 10:20:00,84.3,84.35,84.2,84.32,46700.0,61.7006,61.7372,61.6275,61.7153,46700.0
2012-02-09 10:30:00,84.33,84.37,84.07,84.14,51300.0,61.7226,61.7519,61.5323,61.5835,51300.0
2012-02-09 10:40:00,84.13,84.33,84.12,84.3,35400.0,61.5762,61.7226,61.5689,61.7006,35400.0
2012-02-09 10:50:00,84.3,84.33,84.24,84.27,20800.0,61.7006,61.7226,61.6567,61.6787,20800.0
2012-02-09 11:00:00,84.28,84.43,84.28,84.41,19300.0,61.686,61.7958,61.686,61.7812,19300.0
2012-02-09 11:10:00,84.43,84.43,84.25,84.31,44000.0,61.7958,61.7958,61.6641,61.708,44000.0
2012-02-09 11:20:00,84.31,84.32,84.23,84.23,27700.0,61.708,61.7153,61.6494,61.6494,27700.0
2012-02-09 11:30:00,84.24,84.25,84.19,84.19,16100.0,61.6567,61.6641,61.6201,61.6201,16100.0
2012-02-09 11:40:00,84.19,84.23,84.07,84.19,15900.0,61.6201,61.6494,61.5323,61.6201,15900.0
2012-02-09 11:50:00,84.2,84.4,84.19,84.4,13700.0,61.6275,61.7738,61.6201,61.7738,13700.0
2012-02-09 12:00:00,84.4,84.44,84.26,84.27,18900.0,61.7738,61.8031,61.6714,61.6787,18900.0
2012-02-09 12:10:00,84.27,84.41,84.24,84.41,21600.0,61.6787,61.7812,61.6567,61.7812,21600.0
2012-02-09 12:20:00,84.4,84.42,84.26,84.3,20400.0,61.7738,61.7885,61.6714,61.7006,20400.0
2012-02-09 12:30:00,84.3,84.34,84.25,84.25,17100.0,61.7006,61.7299,61.6641,61.6641,17100.0
2012-02-09 12:40:00,84.26,84.31,84.25,84.27,12700.0,61.6714,61.708,61.6641,61.6787,12700.0
2012-02-09 12:50:00,84.27,84.28,84.23,84.27,19300.0,61.6787,61.686,61.6494,61.6787,19300.0
2012-02-09 13:00:00,84.28,84.33,84.18,84.2,29900.0,61.686,61.7226,61.6128,61.6275,29900.0
2012-02-09 13:10:00,84.21,84.23,84.14,84.22,28500.0,61.6348,61.6494,61.5835,61.6421,28500.0
2012-02-09 13:20:00,84.22,84.26,84.2,84.23,20200.0,61.6421,61.6714,61.6275,61.6494,20200.0
2012-02-09 13:30:00,84.22,84.31,84.21,84.29,30100.0,61.6421,61.708,61.6348,61.6933,30100.0
2012-02-09 13:40:00,84.29,84.34,84.23,84.33,30600.0,61.6933,61.7299,61.6494,61.7226,30600.0
2012-02-09 13:50:00,84.33,84.37,84.29,84.29,22700.0,61.7226,61.7519,61.6933,61.6933,22700.0
2012-02-09 14:00:00,84.3,84.33,84.25,84.27,12400.0,61.7006,61.7226,61.6641,61.6787,12400.0
2012-02-09 14:10:00,84.26,84.34,84.26,84.3,11700.0,61.6714,61.7299,61.6714,61.7006,11700.0
2012-02-09 14:20:00,84.31,84.41,84.29,84.29,17800.0,61.708,61.7812,61.6933,61.6933,17800.0
2012-02-09 14:30:00,84.3,84.38,84.27,84.35,21600.0,61.7006,61.7592,61.6787,61.7372,21600.0
2012-02-09 14:40:00,84.36,84.38,84.33,84.35,17100.0,61.7446,61.7592,61.7226,61.7372,17100.0
2012-02-09 14:50:00,84.35,84.42,84.34,84.38,21300.0,61.7372,61.7885,61.7299,61.7592,21300.0
2012-02-09 15:00:00,84.37,84.46,84.36,84.46,55000.0,61.7519,61.8178,61.7446,61.8178,55000.0
2012-02-09 15:10:00,84.45,84.5,84.42,84.47,37000.0,61.8104,61.847,61.7885,61.8251,37000.0
2012-02-09 15:20:00,84.48,84.5,84.44,84.47,38000.0,61.8324,61.847,61.8031,61.8251,38000.0
2012-02-09 15:30:00,84.47,84.55,84.47,84.54,37400.0,61.8251,61.8836,61.8251,61.8763,37400.0
2012-02-09 15:40:00,84.54,84.6,84.51,84.55,76800.0,61.8763,61.9202,61.8544,61.8836,76800.0
2012-02-09 15:50:00,84.55,84.6,84.51,84.52,148500.0,61.8836,61.9202,61.8544,61.8617,148500.0
2012-02-10 09:30:00,84.12,84.31,84.0,84.02,59100.0,61.5689,61.708,61.4811,61.4957,59100.0
2012-02-10 09:40:00,84.01,84.03,83.73,83.73,75200.0,61.4884,61.503,61.2835,61.2835,75200.0
2012-02-10 09:50:00,83.74,83.98,83.71,83.88,57100.0,61.2908,61.4664,61.2688,61.3932,57100.0
2012-02-10 10:00:00,83.88,84.01,83.82,83.87,41700.0,61.3932,61.4884,61.3493,61.3859,41700.0
2012-02-10 10:10:00,83.87,83.87,83.68,83.69,50500.0,61.3859,61.3859,61.2469,61.2542,50500.0
2012-02-10 10:20:00,83.7,83.8,83.69,83.75,30000.0,61.2615,61.3347,61.2542,61.2981,30000.0
2012-02-10 10:30:00,83.74,83.82,83.74,83.82,28900.0,61.2908,61.3493,61.2908,61.3493,28900.0
2012-02-10 10:40:00,83.82,83.83,83.71,83.71,25200.0,61.3493,61.3566,61.2688,61.2688,25200.0
2012-02-10 10:50:00,83.71,83.85,83.71,83.78,29700.0,61.2688,61.3713,61.2688,61.3201,29700.0
2012-02-10 11:00:00,83.78,83.84,83.75,83.79,36000.0,61.3201,61.364,61.2981,61.3274,36000.0
2012-02-10 11:10:00,83.79,83.82,83.75,83.82,19100.0,61.3274,61.3493,61.2981,61.3493,19100.0
2012-02-10 11:20:00,83.82,83.85,83.74,83.75,14900.0,61.3493,61.3713,61.2908,61.2981,14900.0
2012-02-10 11:30:00,83.75,83.8,83.7,83.7,20600.0,61.2981,61.3347,61.2615,61.2615,20600.0
2012-02-10 11:40:00,83.71,83.76,83.68,83.72,50900.0,61.2688,61.3054,61.2469,61.2761,50900.0
2012-02-10 11:50:00,83.72,83.73,83.69,83.69,23800.0,61.2761,61.2835,61.2542,61.2542,23800.0
2012-02-10 12:00:00,83.7,83.76,83.7,83.71,20900.0,61.2615,61.3054,61.2615,61.2688,20900.0
2012-02-10 12:10:00,83.73,83.76,83.69,83.73,13000.0,61.2835,61.3054,61.2542,61.2835,13000.0
2012-02-10 12:20:00,83.74,83.76,83.7,83.73,7700.0,61.2908,61.3054,61.2615,61.2835,7700.0
2012-02-10 12:30:00,83.72,83.84,83.71,83.78,22300.0,61.2761,61.364,61.2688,61.3201,22300.0
2012-02-10 12:40:00,83.78,83.83,83.74,83.83,22000.0,61.3201,61.3566,61.2908,61.3566,22000.0
2012-02-10 12:50:00,83.83,83.96,83.82,83.95,13200.0,61.3566,61.4518,61.3493,61.4445,13200.0
2012-02-10 13:00:00,83.94,83.97,83.89,83.89,18200.0,61.4372,61.4591,61.4006,61.4006,18200.0
2012-02-10 13:10:00,83.91,83.92,83.82,83.82,15700.0,61.4152,61.4225,61.3493,61.3493,15700.0
2012-02-10 13:20:00,83.82,83.84,83.79,83.8,20100.0,61.3493,61.364,61.3274,61.3347,20100.0
2012-02-10 13:30:00,83.8,83.81,83.7,83.75,20100.0,61.3347,61.342,61.2615,61.2981,20100.0
2012-02-10 13:40:00,83.75,83.78,83.74,83.74,28400.0,61.2981,61.3201,61.2908,61.2908,28400.0
2012-02-10 13:50:00,83.75,83.77,83.71,83.72,27400.0,61.2981,61.3127,61.2688,61.2761,27400.0
2012-02-10 14:00:00,83.72,83.79,83.7,83.77,29600.0,61.2761,61.3274,61.2615,61.3127,29600.0
2012-02-10 14:10:00,83.78,83.85,83.75,83.83,33000.0,61.3201,61.3713,61.2981,61.3566,33000.0
2012-02-10 14:20:00,83.84,83.84,83.71,83.78,21300.0,61.364,61.364,61.2688,61.3201,21300.0
2012-02-10 14:30:00,83.78,83.79,83.71,83.73,23100.0,61.3201,61.3274,61.2688,61.2835,23100.0
2012-02-10 14:40:00,83.73,83.94,83.73,83.91,112800.0,61.2835,61.4372,61.2835,61.4152,112800.0
2012-02-10 14:50:00,83.91,83.93,83.85,83.85,40700.0,61.4152,61.4298,61.3713,61.3713,40700.0
2012-02-10 15:00:00,83.85,83.85,83.77,83.8,88900.0,61.3713,61.3713,61.3127,61.3347,88900.0
2012-02-10 15:10:00,83.79,83.9,83.75,83.89,36800.0,61.3274,61.4079,61.2981,61.4006,36800.0
2012-02-10 15:20:00,83.87,84.01,83.86,83.94,58400.0,61.3859,61.4884,61.3786,61.4372,58400.0
2012-02-10 15:30:00,83.94,84.01,83.89,84.0,61200.0,61.4372,61.4884,61.4006,61.4811,61200.0
2012-02-10 15:40:00,84.0,84.17,84.0,84.09,59300.0,61.4811,61.6055,61.4811,61.5469,59300.0
2012-02-10 15:50:00,84.09,84.21,84.04,84.2,156300.0,61.5469,61.6348,61.5104,61.6275,156300.0
2012-02-13 09:30:00,84.55,84.61,83.92,83.96,175600.0,61.8836,61.9275,61.4225,61.4518,175600.0
2012-02-13 09:40:00,83.97,84.0,83.48,83.8,98100.0,61.4591,61.4811,61.1005,61.3347,98100.0
2012-02-13 09:50:00,83.77,83.95,83.77,83.85,35300.0,61.3127,61.4445,61.3127,61.3713,35300.0
2012-02-13 10:00:00,83.85,84.1,83.81,83.83,27800.0,61.3713,61.5543,61.342,61.3566,27800.0
2012-02-13 10:10:00,83.83,83.84,83.71,83.72,27700.0,61.3566,61.364,61.2688,61.2761,27700.0
2012-02-13 10:20:00,83.72,83.72,83.64,83.67,41300.0,61.2761,61.2761,61.2176,61.2395,41300.0
2012-02-13 10:30:00,83.67,83.69,83.45,83.46,89400.0,61.2395,61.2542,61.0785,61.0858,89400.0
2012-02-13 10:40:00,83.46,83.48,83.24,83.42,89800.0,61.0858,61.1005,60.9248,61.0566,89800.0
2012-02-13 10:50:00,83.43,83.52,83.36,83.43,71400.0,61.0639,61.1298,61.0126,61.0639,71400.0
2012-02-13 11:00:00,83.44,83.6,83.4,83.56,27200.0,61.0712,61.1883,61.0419,61.159,27200.0
2012-02-13 11:10:00,83.55,83.6,83.48,83.5,28000.0,61.1517,61.1883,61.1005,61.1151,28000.0
2012-02-13 11:20:00,83.49,83.49,83.4,83.48,24100.0,61.1078,61.1078,61.0419,61.1005,24100.0
2012-02-13 11:30:00,83.48,83.56,83.48,83.53,38300.0,61.1005,61.159,61.1005,61.1371,38300.0
2012-02-13 11:40:00,83.52,83.64,83.46,83.6,26100.0,61.1298,61.2176,61.0858,61.1883,26100.0
2012-02-13 11:50:00,83.61,83.62,83.51,83.52,25600.0,61.1956,61.2029,61.1224,61.1298,25600.0
2012-02-13 12:00:00,83.52,83.56,83.5,83.54,23500.0,61.1298,61.159,61.1151,61.1444,23500.0
2012-02-13 12:10:00,83.54,83.63,83.54,83.62,19200.0,61.1444,61.2103,61.1444,61.2029,19200.0
2012-02-13 12:20:00,83.62,83.74,83.62,83.71,22500.0,61.2029,61.2908,61.2029,61.2688,22500.0
2012-02-13 12:30:00,83.7,83.74,83.67,83.7,18600.0,61.2615,61.2908,61.2395,61.2615,18600.0
2012-02-13 12:40:00,83.69,83.72,83.68,83.7,16700.0,61.2542,61.2761,61.2469,61.2615,16700.0
2012-02-13 12:50:00,83.71,83.74,83.71,83.73,11200.0,61.2688,61.2908,61.2688,61.2835,11200.0
2012-02-13 13:00:00,83.73,83.86,83.72,83.85,13000.0,61.2835,61.3786,61.2761,61.3713,13000.0
2012-02-13 13:10:00,83.88,83.94,83.86,83.9,10300.0,61.3932,61.4372,61.3786,61.4079,10300.0
2012-02-13 13:20:00,83.9,83.96,83.89,83.91,13400.0,61.4079,61.4518,61.4006,61.4152,13400.0
2012-02-13 13:30:00,83.91,83.95,83.9,83.9,11600.0,61.4152,61.4445,61.4079,61.4079,11600.0
2012-02-13 13:40:00,83.91,83.95,83.89,83.89,10600.0,61.4152,61.4445,61.4006,61.4006,10600.0
2012-02-13 13:50:00,83.9,83.92,83.88,83.88,13200.0,61.4079,61.4225,61.3932,61.3932,13200.0
2012-02-13 14:00:00,83.88,83.89,83.8,83.89,20600.0,61.3932,61.4006,61.3347,61.4006,20600.0
2012-02-13 14:10:00,83.89,83.95,83.86,83.86,14600.0,61.4006,61.4445,61.3786,61.3786,14600.0
2012-02-13 14:20:00,83.85,83.92,83.84,83.92,13400.0,61.3713,61.4225,61.364,61.4225,13400.0
2012-02-13 14:30:00,83.92,84.01,83.91,83.91,36300.0,61.4225,61.4884,61.4152,61.4152,36300.0
2012-02-13 14:40:00,83.91,84.0,83.89,83.91,27200.0,61.4152,61.4811,61.4006,61.4152,27200.0
2012-02-13 14:50:00,83.9,83.91,83.84,83.86,21400.0,61.4079,61.4152,61.364,61.3786,21400.0
2012-02-13 15:00:00,83.86,83.92,83.85,83.85,30600.0,61.3786,61.4225,61.3713,61.3713,30600.0
2012-02-13 15:10:00,83.85,83.9,83.76,83.82,31800.0,61.3713,61.4079,61.3054,61.3493,31800.0
2012-02-13 15:20:00,83.82,83.85,83.8,83.81,23900.0,61.3493,61.3713,61.3347,61.342,23900.0
2012-02-13 15:30:00,83.82,83.94,83.81,83.94,53500.0,61.3493,61.4372,61.342,61.4372,53500.0
2012-02-13 15:40:00,83.93,83.94,83.76,83.78,56900.0,61.4298,61.4372,61.3054,61.3201,56900.0
2012-02-13 15:50:00,83.77,83.87,83.72,83.87,89000.0,61.3127,61.3859,61.2761,61.3859,89000.0
2012-02-14 09:30:00,83.47,83.77,83.43,83.77,36100.0,61.0932,61.3127,61.0639,61.3127,36100.0
2012-02-14 09:40:00,83.75,83.94,83.74,83.75,21100.0,61.2981,61.4372,61.2908,61.2981,21100.0
2012-02-14 09:50:00,83.75,83.81,83.62,83.62,22900.0,61.2981,61.342,61.2029,61.2029,22900.0
2012-02-14 10:00:00,83.64,83.67,83.58,83.58,15800.0,61.2176,61.2395,61.1737,61.1737,15800.0
2012-02-14 10:10:00,83.58,83.63,83.5,83.6,29800.0,61.1737,61.2103,61.1151,61.1883,29800.0
2012-02-14 10:20:00,83.6,83.62,83.54,83.58,10700.0,61.1883,61.2029,61.1444,61.1737,10700.0
2012-02-14 10:30:00,83.58,83.67,83.51,83.58,14200.0,61.1737,61.2395,61.1224,61.1737,14200.0
2012-02-14 10:40:00,83.56,83.57,83.49,83.53,10800.0,61.159,61.1663,61.1078,61.1371,10800.0
2012-02-14 10:50:00,83.53,83.53,83.4,83.51,30000.0,61.1371,61.1371,61.0419,61.1224,30000.0
2012-02-14 11:00:00,83.52,83.59,83.49,83.59,10700.0,61.1298,61.181,61.1078,61.181,10700.0
2012-02-14 11:10:00,83.59,83.6,83.53,83.54,11000.0,61.181,61.1883,61.1371,61.1444,11000.0
2012-02-14 11:20:00,83.53,83.58,83.51,83.56,10600.0,61.1371,61.1737,61.1224,61.159,10600.0
2012-02-14 11:30:00,83.57,83.64,83.57,83.61,10800.0,61.1663,61.2176,61.1663,61.1956,10800.0
2012-02-14 11:40:00,83.6,83.61,83.51,83.54,9900.0,61.1883,61.1956,61.1224,61.1444,9900.0
2012-02-14 11:50:00,83.54,83.56,83.43,83.45,19700.0,61.1444,61.159,61.0639,61.0785,19700.0
2012-02-14 12:00:00,83.45,83.53,83.45,83.51,15800.0,61.0785,61.1371,61.0785,61.1224,15800.0
2012-02-14 12:10:00,83.49,83.52,83.38,83.44,30800.0,61.1078,61.1298,61.0273,61.0712,30800.0
2012-02-14 12:20:00,83.45,83.46,83.35,83.35,24900.0,61.0785,61.0858,61.0053,61.0053,24900.0
2012-02-14 12:30:00,83.36,83.38,83.31,83.37,18100.0,61.0126,61.0273,60.9761,61.02,18100.0
2012-02-14 12:40:00,83.37,83.42,83.34,83.42,20000.0,61.02,61.0566,60.998,61.0566,20000.0
2012-02-14 12:50:00,83.42,83.42,83.3,83.35,28000.0,61.0566,61.0566,60.9687,61.0053,28000.0
2012-02-14 13:00:00,83.36,83.44,83.3,83.41,29300.0,61.0126,61.0712,60.9687,61.0492,29300.0
2012-02-14 13:10:00,83.41,83.49,83.37,83.39,23200.0,61.0492,61.1078,61.02,61.0346,23200.0
2012-02-14 13:20:00,83.38,83.47,83.38,83.46,16300.0,61.0273,61.0932,61.0273,61.0858,16300.0
2012-02-14 13:30:00,83.46,83.63,83.46,83.6,27600.0,61.0858,61.2103,61.0858,61.1883,27600.0
2012-02-14 13:40:00,83.6,83.78,83.59,83.68,80600.0,61.1883,61.3201,61.181,61.2469,80600.0
2012-02-14 13:50:00,83.68,83.72,83.62,83.7,24400.0,61.2469,61.2761,61.2029,61.2615,24400.0
2012-02-14 14:00:00,83.72,83.74,83.6,83.6,13800.0,61.2761,61.2908,61.1883,61.1883,13800.0
2012-02-14 14:10:00,83.61,83.65,83.57,83.58,18500.0,61.1956,61.2249,61.1663,61.1737,18500.0
2012-02-14 14:20:00,83.59,83.6,83.45,83.46,21700.0,61.181,61.1883,61.0785,61.0858,21700.0
2012-02-14 14:30:00,83.47,83.52,83.44,83.51,19900.0,61.0932,61.1298,61.0712,61.1224,19900.0
2012-02-14 14:40:00,83.51,83.59,83.45,83.5,33600.0,61.1224,61.181,61.0785,61.1151,33600.0
2012-02-14 14:50:00,83.51,83.64,83.51,83.61,24100.0,61.1224,61.2176,61.1224,61.1956,24100.0
2012-02-14 15:00:00,83.6,83.68,83.57,83.58,22500.0,61.1883,61.2469,61.1663,61.1737,22500.0
2012-02-14 15:10:00,83.58,83.64,83.57,83.64,28700.0,61.1737,61.2176,61.1663,61.2176,28700.0
2012-02-14 15:20:00,83.65,83.68,83.59,83.6,44000.0,61.2249,61.2469,61.181,61.1883,44000.0
2012-02-14 15:30:00,83.58,83.69,83.55,83.68,35000.0,61.1737,61.2542,61.1517,61.2469,35000.0
2012-02-14 15:40:00,83.69,83.99,83.69,83.99,33900.0,61.2542,61.4738,61.2542,61.4738,33900.0
2012-02-14 15:50:00,83.99,84.1,83.92,84.09,148300.0,61.4738,61.5543,61.4225,61.5469,148300.0
2012-02-15 09:30:00,84.48,84.52,83.43,83.59,81400.0,61.8324,61.8617,61.0639,61.181,81400.0
2012-02-15 09:40:00,83.58,83.75,83.47,83.58,25400.0,61.1737,61.2981,61.0932,61.1737,25400.0
2012-02-15 09:50:00,83.58,83.6,83.39,83.52,42500.0,61.1737,61.1883,61.0346,61.1298,42500.0
2012-02-15 10:00:00,83.53,83.61,83.52,83.55,31300.0,61.1371,61.1956,61.1298,61.1517,31300.0
2012-02-15 10:10:00,83.55,83.62,83.41,83.41,36400.0,61.1517,61.2029,61.0492,61.0492,36400.0
2012-02-15 10:20:00,83.42,83.52,83.26,83.52,52100.0,61.0566,61.1298,60.9395,61.1298,52100.0
2012-02-15 10:30:00,83.52,83.63,83.52,83.58,21800.0,61.1298,61.2103,61.1298,61.1737,21800.0
2012-02-15 10:40:00,83.58,83.66,83.51,83.59,24900.0,61.1737,61.2322,61.1224,61.181,24900.0
2012-02-15 10:50:00,83.59,83.59,83.47,83.49,15100.0,61.181,61.181,61.0932,61.1078,15100.0
2012-02-15 11:00:00,83.48,83.56,83.46,83.52,35500.0,61.1005,61.159,61.0858,61.1298,35500.0
2012-02-15 11:10:00,83.52,83.53,83.43,83.51,16000.0,61.1298,61.1371,61.0639,61.1224,16000.0
2012-02-15 11:20:00,83.51,83.63,83.51,83.6,14300.0,61.1224,61.2103,61.1224,61.1883,14300.0
2012-02-15 11:30:00,83.59,83.59,83.47,83.56,15400.0,61.181,61.181,61.0932,61.159,15400.0
2012-02-15 11:40:00,83.57,83.66,83.57,83.58,39400.0,61.1663,61.2322,61.1663,61.1737,39400.0
2012-02-15 11:50:00,83.58,83.59,83.44,83.45,29200.0,61.1737,61.181,61.0712,61.0785,29200.0
2012-02-15 12:00:00,83.45,83.49,83.41,83.49,24800.0,61.0785,61.1078,61.0492,61.1078,24800.0
2012-02-15 12:10:00,83.47,83.52,83.47,83.5,21500.0,61.0932,61.1298,61.0932,61.1151,21500.0
2012-02-15 12:20:00,83.5,83.56,83.5,83.55,13800.0,61.1151,61.159,61.1151,61.1517,13800.0
2012-02-15 12:30:00,83.55,83.6,83.51,83.58,24600.0,61.1517,61.1883,61.1224,61.1737,24600.0
2012-02-15 12:40:00,83.57,83.61,83.5,83.5,29000.0,61.1663,61.1956,61.1151,61.1151,29000.0
2012-02-15 12:50:00,83.5,83.57,83.49,83.55,48400.0,61.1151,61.1663,61.1078,61.1517,48400.0
2012-02-15 13:00:00,83.54,83.55,83.38,83.45,44400.0,61.1444,61.1517,61.0273,61.0785,44400.0
2012-02-15 13:10:00,83.44,83.45,83.34,83.39,28800.0,61.0712,61.0785,60.998,61.0346,28800.0
2012-02-15 13:20:00,83.39,83.51,83.39,83.46,13900.0,61.0346,61.1224,61.0346,61.0858,13900.0
2012-02-15 13:30:00,83.47,83.48,83.38,83.41,20000.0,61.0932,61.1005,61.0273,61.0492,20000.0
2012-02-15 13:40:00,83.41,83.44,83.38,83.42,16700.0,61.0492,61.0712,61.0273,61.0566,16700.0
2012-02-15 13:50:00,83.43,83.47,83.4,83.41,22000.0,61.0639,61.0932,61.0419,61.0492,22000.0
2012-02-15 14:00:00,83.42,83.5,83.35,83.41,32600.0,61.0566,61.1151,61.0053,61.0492,32600.0
2012-02-15 14:10:00,83.4,83.4,83.28,83.29,33600.0,61.0419,61.0419,60.9541,60.9614,33600.0
2012-02-15 14:20:00,83.28,83.5,83.26,83.47,47300.0,60.9541,61.1151,60.9395,61.0932,47300.0
2012-02-15 14:30:00,83.47,83.56,83.37,83.37,38300.0,61.0932,61.159,61.02,61.02,38300.0
2012-02-15 14:40:00,83.38,83.4,83.28,83.34,24600.0,61.0273,61.0419,60.9541,60.998,24600.0
2012-02-15 14:50:00,83.35,83.43,83.24,83.24,46600.0,61.0053,61.0639,60.9248,60.9248,46600.0
2012-02-15 15:00:00,83.24,83.27,83.15,83.18,57200.0,60.9248,60.9468,60.8589,60.8809,57200.0
2012-02-15 15:10:00,83.18,83.2,83.1,83.12,75200.0,60.8809,60.8955,60.8223,60.837,75200.0
2012-02-15 15:20:00,83.11,83.14,83.04,83.08,61300.0,60.8297,60.8516,60.7784,60.8077,61300.0
2012-02-15 15:30:00,83.09,83.2,83.07,83.19,51100.0,60.815,60.8955,60.8004,60.8882,51100.0
2012-02-15 15:40:00,83.19,83.3,83.13,83.26,60600.0,60.8882,60.9687,60.8443,60.9395,60600.0
2012-02-15 15:50:00,83.26,83.29,83.12,83.21,93700.0,60.9395,60.9614,60.837,60.9029,93700.0
2012-02-16 09:30:00,83.51,84.02,83.51,83.78,83100.0,61.1224,61.4957,61.1224,61.3201,83100.0
2012-02-16 09:40:00,83.76,83.89,83.57,83.68,75200.0,61.3054,61.4006,61.1663,61.2469,75200.0
2012-02-16 09:50:00,83.69,83.8,83.68,83.7,33400.0,61.2542,61.3347,61.2469,61.2615,33400.0
2012-02-16 10:00:00,83.69,83.8,83.62,83.7,53200.0,61.2542,61.3347,61.2029,61.2615,53200.0
2012-02-16 10:10:00,83.68,83.78,83.65,83.76,38700.0,61.2469,61.3201,61.2249,61.3054,38700.0
2012-02-16 10:20:00,83.76,83.79,83.69,83.79,33600.0,61.3054,61.3274,61.2542,61.3274,33600.0
2012-02-16 10:30:00,83.79,83.81,83.72,83.74,25400.0,61.3274,61.342,61.2761,61.2908,25400.0
2012-02-16 10:40:00,83.71,83.8,83.71,83.71,31100.0,61.2688,61.3347,61.2688,61.2688,31100.0
2012-02-16 10:50:00,83.72,83.73,83.59,83.65,14600.0,61.2761,61.2835,61.181,61.2249,14600.0
2012-02-16 11:00:00,83.69,83.74,83.57,83.58,23000.0,61.2542,61.2908,61.1663,61.1737,23000.0
2012-02-16 11:10:00,83.59,83.62,83.55,83.58,21900.0,61.181,61.2029,61.1517,61.1737,21900.0
2012-02-16 11:20:00,83.58,83.68,83.55,83.61,23400.0,61.1737,61.2469,61.1517,61.1956,23400.0
2012-02-16 11:30:00,83.58,83.83,83.56,83.79,43900.0,61.1737,61.3566,61.159,61.3274,43900.0
2012-02-16 11:40:00,83.77,83.79,83.73,83.78,34700.0,61.3127,61.3274,61.2835,61.3201,34700.0
2012-02-16 11:50:00,83.77,83.84,83.72,83.8,39100.0,61.3127,61.364,61.2761,61.3347,39100.0
2012-02-16 12:00:00,83.79,83.92,83.79,83.89,68700.0,61.3274,61.4225,61.3274,61.4006,68700.0
2012-02-16 12:10:00,83.9,83.94,83.88,83.9,31200.0,61.4079,61.4372,61.3932,61.4079,31200.0
2012-02-16 12:20:00,83.9,83.95,83.88,83.89,36600.0,61.4079,61.4445,61.3932,61.4006,36600.0
2012-02-16 12:30:00,83.9,83.95,83.88,83.91,23200.0,61.4079,61.4445,61.3932,61.4152,23200.0
2012-02-16 12:40:00,83.91,83.93,83.87,83.89,15700.0,61.4152,61.4298,61.3859,61.4006,15700.0
2012-02-16 12:50:00,83.89,83.94,83.85,83.93,27400.0,61.4006,61.4372,61.3713,61.4298,27400.0
2012-02-16 13:00:00,83.91,83.97,83.89,83.92,15500.0,61.4152,61.4591,61.4006,61.4225,15500.0
2012-02-16 13:10:00,83.92,83.95,83.89,83.92,19300.0,61.4225,61.4445,61.4006,61.4225,19300.0
2012-02-16 13:20:00,83.92,83.92,83.85,83.87,39600.0,61.4225,61.4225,61.3713,61.3859,39600.0
2012-02-16 13:30:00,83.87,83.89,83.79,83.86,26700.0,61.3859,61.4006,61.3274,61.3786,26700.0
2012-02-16 13:40:00,83.83,83.85,83.8,83.83,19600.0,61.3566,61.3713,61.3347,61.3566,19600.0
2012-02-16 13:50:00,83.84,83.88,83.8,83.87,23100.0,61.364,61.3932,61.3347,61.3859,23100.0
2012-02-16 14:00:00,83.87,83.91,83.85,83.87,18200.0,61.3859,61.4152,61.3713,61.3859,18200.0
2012-02-16 14:10:00,83.87,83.92,83.86,83.87,22500.0,61.3859,61.4225,61.3786,61.3859,22500.0
2012-02-16 14:20:00,83.88,83.95,83.86,83.92,79200.0,61.3932,61.4445,61.3786,61.4225,79200.0
2012-02-16 14:30:00,83.91,83.93,83.83,83.85,54100.0,61.4152,61.4298,61.3566,61.3713,54100.0
2012-02-16 14:40:00,83.85,83.94,83.83,83.84,66600.0,61.3713,61.4372,61.3566,61.364,66600.0
2012-02-16 14:50:00,83.85,83.95,83.84,83.93,25500.0,61.3713,61.4445,61.364,61.4298,25500.0
2012-02-16 15:00:00,83.93,83.96,83.87,83.87,17200.0,61.4298,61.4518,61.3859,61.3859,17200.0
2012-02-16 15:10:00,83.87,83.92,83.83,83.87,34500.0,61.3859,61.4225,61.3566,61.3859,34500.0
2012-02-16 15:20:00,83.85,83.9,83.81,83.9,62900.0,61.3713,61.4079,61.342,61.4079,62900.0
2012-02-16 15:30:00,83.9,83.91,83.82,83.83,95700.0,61.4079,61.4152,61.3493,61.3566,95700.0
2012-02-16 15:40:00,83.84,83.94,83.84,83.93,44500.0,61.364,61.4372,61.364,61.4298,44500.0
2012-02-16 15:50:00,83.94,84.05,83.92,84.04,175200.0,61.4372,61.5177,61.4225,61.5104,175200.0
2012-02-17 09:30:00,83.94,84.24,83.89,83.94,559500.0,61.4372,61.6567,61.4006,61.4372,559500.0
2012-02-17 09:40:00,83.91,84.03,83.8,83.95,56200.0,61.4152,61.503,61.3347,61.4445,56200.0
2012-02-17 09:50:00,83.95,83.99,83.92,83.96,36500.0,61.4445,61.4738,61.4225,61.4518,36500.0
2012-02-17 10:00:00,83.96,84.02,83.92,84.01,36100.0,61.4518,61.4957,61.4225,61.4884,36100.0
2012-02-17 10:10:00,84.02,84.19,83.99,84.18,48800.0,61.4957,61.6201,61.4738,61.6128,48800.0
2012-02-17 10:20:00,84.19,84.23,84.12,84.17,38000.0,61.6201,61.6494,61.5689,61.6055,38000.0
2012-02-17 10:30:00,84.17,84.25,84.14,84.25,26400.0,61.6055,61.6641,61.5835,61.6641,26400.0
2012-02-17 10:40:00,84.25,84.3,84.23,84.26,26900.0,61.6641,61.7006,61.6494,61.6714,26900.0
2012-02-17 10:50:00,84.25,84.29,84.23,84.25,20500.0,61.6641,61.6933,61.6494,61.6641,20500.0
2012-02-17 11:00:00,84.25,84.29,84.2,84.29,48700.0,61.6641,61.6933,61.6275,61.6933,48700.0
2012-02-17 11:10:00,84.29,84.31,84.14,84.14,37300.0,61.6933,61.708,61.5835,61.5835,37300.0
2012-02-17 11:20:00,84.14,84.3,84.13,84.27,23700.0,61.5835,61.7006,61.5762,61.6787,23700.0
2012-02-17 11:30:00,84.27,84.31,84.21,84.22,28000.0,61.6787,61.708,61.6348,61.6421,28000.0
2012-02-17 11:40:00,84.23,84.27,84.19,84.26,33800.0,61.6494,61.6787,61.6201,61.6714,33800.0
2012-02-17 11:50:00,84.26,84.33,84.24,84.26,36400.0,61.6714,61.7226,61.6567,61.6714,36400.0
2012-02-17 12:00:00,84.27,84.34,84.2,84.2,25900.0,61.6787,61.7299,61.6275,61.6275,25900.0
2012-02-17 12:10:00,84.2,84.24,84.19,84.24,32300.0,61.6275,61.6567,61.6201,61.6567,32300.0
2012-02-17 12:20:00,84.23,84.26,84.22,84.25,17000.0,61.6494,61.6714,61.6421,61.6641,17000.0
2012-02-17 12:30:00,84.25,84.26,84.16,84.17,36200.0,61.6641,61.6714,61.5982,61.6055,36200.0
2012-02-17 12:40:00,84.18,84.21,84.15,84.21,8500.0,61.6128,61.6348,61.5909,61.6348,8500.0
2012-02-17 12:50:00,84.2,84.22,84.19,84.21,6200.0,61.6275,61.6421,61.6201,61.6348,6200.0
2012-02-17 13:00:00,84.2,84.25,84.18,84.24,11400.0,61.6275,61.6641,61.6128,61.6567,11400.0
2012-02-17 13:10:00,84.24,84.26,84.23,84.25,23600.0,61.6567,61.6714,61.6494,61.6641,23600.0
2012-02-17 13:20:00,84.26,84.3,84.25,84.28,15000.0,61.6714,61.7006,61.6641,61.686,15000.0
2012-02-17 13:30:00,84.28,84.29,84.24,84.26,9700.0,61.686,61.6933,61.6567,61.6714,9700.0
2012-02-17 13:40:00,84.27,84.27,84.21,84.23,37100.0,61.6787,61.6787,61.6348,61.6494,37100.0
2012-02-17 13:50:00,84.23,84.27,84.23,84.25,24800.0,61.6494,61.6787,61.6494,61.6641,24800.0
2012-02-17 14:00:00,84.25,84.26,84.22,84.25,16500.0,61.6641,61.6714,61.6421,61.6641,16500.0
2012-02-17 14:10:00,84.25,84.28,84.24,84.26,26200.0,61.6641,61.686,61.6567,61.6714,26200.0
2012-02-17 14:20:00,84.25,84.26,84.24,84.25,20000.0,61.6641,61.6714,61.6567,61.6641,20000.0
2012-02-17 14:30:00,84.25,84.27,84.22,84.23,29100.0,61.6641,61.6787,61.6421,61.6494,29100.0
2012-02-17 14:40:00,84.23,84.24,84.17,84.22,30500.0,61.6494,61.6567,61.6055,61.6421,30500.0
2012-02-17 14:50:00,84.23,84.27,84.22,84.26,30800.0,61.6494,61.6787,61.6421,61.6714,30800.0
2012-02-17 15:00:00,84.26,84.29,84.22,84.29,25500.0,61.6714,61.6933,61.6421,61.6933,25500.0
2012-02-17 15:10:00,84.28,84.31,84.24,84.29,19200.0,61.686,61.708,61.6567,61.6933,19200.0
2012-02-17 15:20:00,84.28,84.37,84.24,84.26,28500.0,61.686,61.7519,61.6567,61.6714,28500.0
2012-02-17 15:30:00,84.25,84.36,84.22,84.36,47900.0,61.6641,61.7446,61.6421,61.7446,47900.0
2012-02-17 15:40:00,84.36,84.38,84.25,84.3,47700.0,61.7446,61.7592,61.6641,61.7006,47700.0
2012-02-17 15:50:00,84.3,84.51,84.3,84.48,165100.0,61.7006,61.8544,61.7006,61.8324,165100.0
2012-02-21 09:30:00,84.6,84.69,84.16,84.16,106800.0,61.9202,61.9861,61.5982,61.5982,106800.0
2012-02-21 09:40:00,84.11,84.16,83.86,83.88,109600.0,61.5616,61.5982,61.3786,61.3932,109600.0
2012-02-21 09:50:00,83.84,84.12,83.84,84.09,72100.0,61.364,61.5689,61.364,61.5469,72100.0
2012-02-21 10:00:00,84.14,84.17,84.0,84.04,43600.0,61.5835,61.6055,61.4811,61.5104,43600.0
2012-02-21 10:10:00,84.04,84.35,83.99,84.33,54000.0,61.5104,61.7372,61.4738,61.7226,54000.0
2012-02-21 10:20:00,84.32,84.39,84.26,84.37,36500.0,61.7153,61.7665,61.6714,61.7519,36500.0
2012-02-21 10:30:00,84.37,84.41,84.3,84.4,60100.0,61.7519,61.7812,61.7006,61.7738,60100.0
2012-02-21 10:40:00,84.39,84.4,84.28,84.3,48700.0,61.7665,61.7738,61.686,61.7006,48700.0
2012-02-21 10:50:00,84.3,84.31,84.27,84.29,18200.0,61.7006,61.708,61.6787,61.6933,18200.0
2012-02-21 11:00:00,84.29,84.35,84.26,84.34,35700.0,61.6933,61.7372,61.6714,61.7299,35700.0
2012-02-21 11:10:00,84.34,84.44,84.26,84.44,90500.0,61.7299,61.8031,61.6714,61.8031,90500.0
2012-02-21 11:20:00,84.45,84.52,84.44,84.48,37100.0,61.8104,61.8617,61.8031,61.8324,37100.0
2012-02-21 11:30:00,84.48,84.49,84.43,84.44,17600.0,61.8324,61.8397,61.7958,61.8031,17600.0
2012-02-21 11:40:00,84.44,84.44,84.3,84.42,59000.0,61.8031,61.8031,61.7006,61.7885,59000.0
2012-02-21 11:50:00,84.41,84.46,84.38,84.45,60400.0,61.7812,61.8178,61.7592,61.8104,60400.0
2012-02-21 12:00:00,84.45,84.58,84.43,84.46,28000.0,61.8104,61.9056,61.7958,61.8178,28000.0
2012-02-21 12:10:00,84.48,84.53,84.42,84.47,54100.0,61.8324,61.869,61.7885,61.8251,54100.0
2012-02-21 12:20:00,84.47,84.52,84.45,84.48,83500.0,61.8251,61.8617,61.8104,61.8324,83500.0
2012-02-21 12:30:00,84.48,84.52,84.43,84.5,46700.0,61.8324,61.8617,61.7958,61.847,46700.0
2012-02-21 12:40:00,84.5,84.5,84.37,84.44,22600.0,61.847,61.847,61.7519,61.8031,22600.0
2012-02-21 12:50:00,84.43,84.45,84.41,84.42,15400.0,61.7958,61.8104,61.7812,61.7885,15400.0
2012-02-21 13:00:00,84.4,84.4,84.28,84.36,26500.0,61.7738,61.7738,61.686,61.7446,26500.0
2012-02-21 13:10:00,84.37,84.38,84.32,84.36,25500.0,61.7519,61.7592,61.7153,61.7446,25500.0
2012-02-21 13:20:00,84.35,84.4,84.34,84.39,24000.0,61.7372,61.7738,61.7299,61.7665,24000.0
2012-02-21 13:30:00,84.4,84.4,84.37,84.4,38600.0,61.7738,61.7738,61.7519,61.7738,38600.0
2012-02-21 13:40:00,84.4,84.41,84.35,84.39,34400.0,61.7738,61.7812,61.7372,61.7665,34400.0
2012-02-21 13:50:00,84.39,84.43,84.37,84.38,55000.0,61.7665,61.7958,61.7519,61.7592,55000.0
2012-02-21 14:00:00,84.36,84.36,84.28,84.33,24100.0,61.7446,61.7446,61.686,61.7226,24100.0
2012-02-21 14:10:00,84.34,84.35,84.28,84.34,30300.0,61.7299,61.7372,61.686,61.7299,30300.0
2012-02-21 14:20:00,84.34,84.34,84.28,84.29,37600.0,61.7299,61.7299,61.686,61.6933,37600.0
2012-02-21 14:30:00,84.29,84.3,84.19,84.22,27700.0,61.6933,61.7006,61.6201,61.6421,27700.0
2012-02-21 14:40:00,84.22,84.22,84.07,84.07,24900.0,61.6421,61.6421,61.5323,61.5323,24900.0
2012-02-21 14:50:00,84.07,84.1,83.98,84.01,34800.0,61.5323,61.5543,61.4664,61.4884,34800.0
2012-02-21 15:00:00,84.01,84.04,83.99,84.03,21300.0,61.4884,61.5104,61.4738,61.503,21300.0
2012-02-21 15:10:00,84.02,84.03,83.88,83.9,36500.0,61.4957,61.503,61.3932,61.4079,36500.0
2012-02-21 15:20:00,83.9,83.92,83.76,83.77,99500.0,61.4079,61.4225,61.3054,61.3127,99500.0
2012-02-21 15:30:00,83.77,83.78,83.65,83.73,58200.0,61.3127,61.3201,61.2249,61.2835,58200.0
2012-02-21 15:40:00,83.72,83.99,83.72,83.93,86300.0,61.2761,61.4738,61.2761,61.4298,86300.0
2012-02-21 15:50:00,83.95,84.27,83.94,84.24,204100.0,61.4445,61.6787,61.4372,61.6567,204100.0
2012-02-22 09:30:00,84.34,84.74,84.22,84.65,78300.0,61.7299,62.0227,61.6421,61.9568,78300.0
2012-02-22 09:40:00,84.65,84.65,84.48,84.48,95900.0,61.9568,61.9568,61.8324,61.8324,95900.0
2012-02-22 09:50:00,84.48,84.56,84.43,84.51,47200.0,61.8324,61.8909,61.7958,61.8544,47200.0
2012-02-22 10:00:00,84.49,84.53,84.39,84.4,41200.0,61.8397,61.869,61.7665,61.7738,41200.0
2012-02-22 10:10:00,84.39,84.43,84.23,84.32,55400.0,61.7665,61.7958,61.6494,61.7153,55400.0
2012-02-22 10:20:00,84.33,84.38,84.26,84.33,40200.0,61.7226,61.7592,61.6714,61.7226,40200.0
2012-02-22 10:30:00,84.32,84.33,83.94,83.99,55200.0,61.7153,61.7226,61.4372,61.4738,55200.0
2012-02-22 10:40:00,84.0,84.07,83.89,83.9,37600.0,61.4811,61.5323,61.4006,61.4079,37600.0
2012-02-22 10:50:00,83.9,83.91,83.72,83.83,57000.0,61.4079,61.4152,61.2761,61.3566,57000.0
2012-02-22 11:00:00,83.83,84.06,83.83,84.03,58700.0,61.3566,61.525,61.3566,61.503,58700.0
2012-02-22 11:10:00,84.03,84.12,83.98,84.06,53800.0,61.503,61.5689,61.4664,61.525,53800.0
2012-02-22 11:20:00,84.05,84.13,84.05,84.07,19600.0,61.5177,61.5762,61.5177,61.5323,19600.0
2012-02-22 11:30:00,84.08,84.09,83.97,84.0,26900.0,61.5396,61.5469,61.4591,61.4811,26900.0
2012-02-22 11:40:00,83.97,83.98,83.84,83.9,25700.0,61.4591,61.4664,61.364,61.4079,25700.0
2012-02-22 11:50:00,83.9,83.91,83.8,83.84,18100.0,61.4079,61.4152,61.3347,61.364,18100.0
2012-02-22 12:00:00,83.84,83.88,83.77,83.88,20000.0,61.364,61.3932,61.3127,61.3932,20000.0
2012-02-22 12:10:00,83.89,83.92,83.86,83.88,18900.0,61.4006,61.4225,61.3786,61.3932,18900.0
2012-02-22 12:20:00,83.88,84.02,83.88,83.99,67000.0,61.3932,61.4957,61.3932,61.4738,67000.0
2012-02-22 12:30:00,83.99,84.06,83.98,84.05,23500.0,61.4738,61.525,61.4664,61.5177,23500.0
2012-02-22 12:40:00,84.06,84.27,84.06,84.27,24300.0,61.525,61.6787,61.525,61.6787,24300.0
2012-02-22 12:50:00,84.27,84.35,84.26,84.29,22500.0,61.6787,61.7372,61.6714,61.6933,22500.0
2012-02-22 13:00:00,84.28,84.39,84.23,84.39,29800.0,61.686,61.7665,61.6494,61.7665,29800.0
2012-02-22 13:10:00,84.39,84.45,84.36,84.44,27000.0,61.7665,61.8104,61.7446,61.8031,27000.0
2012-02-22 13:20:00,84.44,84.45,84.41,84.43,33400.0,61.8031,61.8104,61.7812,61.7958,33400.0
2012-02-22 13:30:00,84.43,84.43,84.38,84.39,19700.0,61.7958,61.7958,61.7592,61.7665,19700.0
2012-02-22 13:40:00,84.39,84.42,84.38,84.4,15600.0,61.7665,61.7885,61.7592,61.7738,15600.0
2012-02-22 13:50:00,84.39,84.49,84.39,84.44,28600.0,61.7665,61.8397,61.7665,61.8031,28600.0
2012-02-22 14:00:00,84.45,84.48,84.4,84.42,33400.0,61.8104,61.8324,61.7738,61.7885,33400.0
2012-02-22 14:10:00,84.41,84.47,84.38,84.43,33000.0,61.7812,61.8251,61.7592,61.7958,33000.0
2012-02-22 14:20:00,84.43,84.51,84.43,84.47,35500.0,61.7958,61.8544,61.7958,61.8251,35500.0
2012-02-22 14:30:00,84.47,84.47,84.41,84.42,27700.0,61.8251,61.8251,61.7812,61.7885,27700.0
2012-02-22 14:40:00,84.42,84.46,84.41,84.44,34900.0,61.7885,61.8178,61.7812,61.8031,34900.0
2012-02-22 14:50:00,84.44,84.5,84.43,84.45,53500.0,61.8031,61.847,61.7958,61.8104,53500.0
2012-02-22 15:00:00,84.44,84.49,84.44,84.45,63500.0,61.8031,61.8397,61.8031,61.8104,63500.0
2012-02-22 15:10:00,84.46,84.49,84.42,84.43,130800.0,61.8178,61.8397,61.7885,61.7958,130800.0
2012-02-22 15:20:00,84.41,84.45,84.35,84.37,50000.0,61.7812,61.8104,61.7372,61.7519,50000.0
2012-02-22 15:30:00,84.37,84.47,84.37,84.47,54500.0,61.7519,61.8251,61.7519,61.8251,54500.0
2012-02-22 15:40:00,84.47,84.49,84.23,84.24,84100.0,61.8251,61.8397,61.6494,61.6567,84100.0
2012-02-22 15:50:00,84.24,84.31,84.14,84.3,173100.0,61.6567,61.708,61.5835,61.7006,173100.0
2012-02-23 09:30:00,84.31,84.68,83.92,84.27,45900.0,61.708,61.9788,61.4225,61.6787,45900.0
2012-02-23 09:40:00,84.25,84.25,83.92,83.95,37300.0,61.6641,61.6641,61.4225,61.4445,37300.0
2012-02-23 09:50:00,83.94,84.0,83.8,83.9,37300.0,61.4372,61.4811,61.3347,61.4079,37300.0
2012-02-23 10:00:00,83.89,83.94,83.85,83.89,45900.0,61.4006,61.4372,61.3713,61.4006,45900.0
2012-02-23 10:10:00,83.89,84.03,83.88,83.98,28100.0,61.4006,61.503,61.3932,61.4664,28100.0
2012-02-23 10:20:00,83.96,84.07,83.86,84.06,22300.0,61.4518,61.5323,61.3786,61.525,22300.0
2012-02-23 10:30:00,84.07,84.11,83.93,84.11,34100.0,61.5323,61.5616,61.4298,61.5616,34100.0
2012-02-23 10:40:00,84.11,84.2,84.05,84.11,25800.0,61.5616,61.6275,61.5177,61.5616,25800.0
2012-02-23 10:50:00,84.1,84.33,84.03,84.24,32300.0,61.5543,61.7226,61.503,61.6567,32300.0
2012-02-23 11:00:00,84.24,84.25,84.12,84.16,46900.0,61.6567,61.6641,61.5689,61.5982,46900.0
2012-02-23 11:10:00,84.18,84.29,84.15,84.2,49100.0,61.6128,61.6933,61.5909,61.6275,49100.0
2012-02-23 11:20:00,84.2,84.22,84.16,84.17,21200.0,61.6275,61.6421,61.5982,61.6055,21200.0
2012-02-23 11:30:00,84.17,84.24,84.12,84.21,12100.0,61.6055,61.6567,61.5689,61.6348,12100.0
2012-02-23 11:40:00,84.19,84.2,84.1,84.12,15700.0,61.6201,61.6275,61.5543,61.5689,15700.0
2012-02-23 11:50:00,84.11,84.2,84.1,84.18,12200.0,61.5616,61.6275,61.5543,61.6128,12200.0
2012-02-23 12:00:00,84.18,84.27,84.17,84.24,46800.0,61.6128,61.6787,61.6055,61.6567,46800.0
2012-02-23 12:10:00,84.24,84.33,84.21,84.31,34500.0,61.6567,61.7226,61.6348,61.708,34500.0
2012-02-23 12:20:00,84.31,84.4,84.28,84.35,70800.0,61.708,61.7738,61.686,61.7372,70800.0
2012-02-23 12:30:00,84.36,84.53,84.36,84.53,37200.0,61.7446,61.869,61.7446,61.869,37200.0
2012-02-23 12:40:00,84.51,84.56,84.46,84.49,19800.0,61.8544,61.8909,61.8178,61.8397,19800.0
2012-02-23 12:50:00,84.47,84.49,84.37,84.49,12700.0,61.8251,61.8397,61.7519,61.8397,12700.0
2012-02-23 13:00:00,84.49,84.5,84.44,84.46,13900.0,61.8397,61.847,61.8031,61.8178,13900.0
2012-02-23 13:10:00,84.46,84.63,84.45,84.59,16500.0,61.8178,61.9422,61.8104,61.9129,16500.0
2012-02-23 13:20:00,84.59,84.67,84.54,84.62,33100.0,61.9129,61.9715,61.8763,61.9349,33100.0
2012-02-23 13:30:00,84.6,84.61,84.42,84.53,25800.0,61.9202,61.9275,61.7885,61.869,25800.0
2012-02-23 13:40:00,84.53,84.54,84.41,84.51,43100.0,61.869,61.8763,61.7812,61.8544,43100.0
2012-02-23 13:50:00,84.52,84.59,84.47,84.49,29100.0,61.8617,61.9129,61.8251,61.8397,29100.0
2012-02-23 14:00:00,84.49,84.56,84.49,84.56,14700.0,61.8397,61.8909,61.8397,61.8909,14700.0
2012-02-23 14:10:00,84.56,84.61,84.51,84.57,28300.0,61.8909,61.9275,61.8544,61.8983,28300.0
2012-02-23 14:20:00,84.56,84.67,84.55,84.61,25500.0,61.8909,61.9715,61.8836,61.9275,25500.0
2012-02-23 14:30:00,84.6,84.61,84.57,84.6,16900.0,61.9202,61.9275,61.8983,61.9202,16900.0
2012-02-23 14:40:00,84.6,84.61,84.5,84.5,20600.0,61.9202,61.9275,61.847,61.847,20600.0
2012-02-23 14:50:00,84.5,84.5,84.41,84.47,22500.0,61.847,61.847,61.7812,61.8251,22500.0
2012-02-23 15:00:00,84.47,84.51,84.43,84.48,19900.0,61.8251,61.8544,61.7958,61.8324,19900.0
2012-02-23 15:10:00,84.48,84.68,84.48,84.68,37600.0,61.8324,61.9788,61.8324,61.9788,37600.0
2012-02-23 15:20:00,84.68,84.86,84.63,84.85,154500.0,61.9788,62.1105,61.9422,62.1032,154500.0
2012-02-23 15:30:00,84.86,84.96,84.79,84.81,100900.0,62.1105,62.1837,62.0593,62.0739,100900.0
2012-02-23 15:40:00,84.82,84.92,84.74,84.82,60500.0,62.0812,62.1544,62.0227,62.0812,60500.0
2012-02-23 15:50:00,84.83,84.87,84.74,84.77,139300.0,62.0886,62.1178,62.0227,62.0446,139300.0
2012-02-24 09:30:00,84.99,84.99,84.35,84.75,51100.0,62.2057,62.2057,61.7372,62.03,51100.0
2012-02-24 09:40:00,84.77,84.78,84.25,84.25,53000.0,62.0446,62.052,61.6641,61.6641,53000.0
2012-02-24 09:50:00,84.25,84.33,84.05,84.28,72200.0,61.6641,61.7226,61.5177,61.686,72200.0
2012-02-24 10:00:00,84.27,84.29,84.07,84.16,48100.0,61.6787,61.6933,61.5323,61.5982,48100.0
2012-02-24 10:10:00,84.16,84.39,84.14,84.38,42800.0,61.5982,61.7665,61.5835,61.7592,42800.0
2012-02-24 10:20:00,84.38,84.4,84.16,84.25,46000.0,61.7592,61.7738,61.5982,61.6641,46000.0
2012-02-24 10:30:00,84.26,84.52,84.26,84.28,42200.0,61.6714,61.8617,61.6714,61.686,42200.0
2012-02-24 10:40:00,84.28,84.37,84.12,84.16,34100.0,61.686,61.7519,61.5689,61.5982,34100.0
2012-02-24 10:50:00,84.16,84.21,84.11,84.12,23900.0,61.5982,61.6348,61.5616,61.5689,23900.0
2012-02-24 11:00:00,84.1,84.21,84.08,84.17,41600.0,61.5543,61.6348,61.5396,61.6055,41600.0
2012-02-24 11:10:00,84.17,84.21,84.08,84.21,21500.0,61.6055,61.6348,61.5396,61.6348,21500.0
2012-02-24 11:20:00,84.22,84.26,84.18,84.21,25000.0,61.6421,61.6714,61.6128,61.6348,25000.0
2012-02-24 11:30:00,84.22,84.22,84.11,84.19,49100.0,61.6421,61.6421,61.5616,61.6201,49100.0
2012-02-24 11:40:00,84.18,84.23,84.16,84.22,31100.0,61.6128,61.6494,61.5982,61.6421,31100.0
2012-02-24 11:50:00,84.23,84.28,84.17,84.26,24000.0,61.6494,61.686,61.6055,61.6714,24000.0
2012-02-24 12:00:00,84.27,84.45,84.24,84.41,38300.0,61.6787,61.8104,61.6567,61.7812,38300.0
2012-02-24 12:10:00,84.4,84.49,84.4,84.47,36400.0,61.7738,61.8397,61.7738,61.8251,36400.0
2012-02-24 12:20:00,84.47,84.61,84.46,84.61,12700.0,61.8251,61.9275,61.8178,61.9275,12700.0
2012-02-24 12:30:00,84.62,84.66,84.6,84.65,15800.0,61.9349,61.9641,61.9202,61.9568,15800.0
2012-02-24 12:40:00,84.66,84.68,84.55,84.56,15300.0,61.9641,61.9788,61.8836,61.8909,15300.0
2012-02-24 12:50:00,84.56,84.57,84.5,84.54,12400.0,61.8909,61.8983,61.847,61.8763,12400.0
2012-02-24 13:00:00,84.53,84.57,84.53,84.56,9800.0,61.869,61.8983,61.869,61.8909,9800.0
2012-02-24 13:10:00,84.56,84.56,84.39,84.4,12900.0,61.8909,61.8909,61.7665,61.7738,12900.0
2012-02-24 13:20:00,84.4,84.41,84.26,84.3,26300.0,61.7738,61.7812,61.6714,61.7006,26300.0
2012-02-24 13:30:00,84.31,84.49,84.31,84.49,12200.0,61.708,61.8397,61.708,61.8397,12200.0
2012-02-24 13:40:00,84.49,84.49,84.4,84.4,14100.0,61.8397,61.8397,61.7738,61.7738,14100.0
2012-02-24 13:50:00,84.4,84.51,84.4,84.51,21700.0,61.7738,61.8544,61.7738,61.8544,21700.0
2012-02-24 14:00:00,84.51,84.53,84.4,84.4,16300.0,61.8544,61.869,61.7738,61.7738,16300.0
2012-02-24 14:10:00,84.41,84.49,84.4,84.4,10600.0,61.7812,61.8397,61.7738,61.7738,10600.0
2012-02-24 14:20:00,84.4,84.44,84.37,84.41,14500.0,61.7738,61.8031,61.7519,61.7812,14500.0
2012-02-24 14:30:00,84.41,84.42,84.26,84.33,23400.0,61.7812,61.7885,61.6714,61.7226,23400.0
2012-02-24 14:40:00,84.33,84.33,84.23,84.23,17000.0,61.7226,61.7226,61.6494,61.6494,17000.0
2012-02-24 14:50:00,84.23,84.29,84.18,84.29,20100.0,61.6494,61.6933,61.6128,61.6933,20100.0
2012-02-24 15:00:00,84.28,84.36,84.28,84.36,27900.0,61.686,61.7446,61.686,61.7446,27900.0
2012-02-24 15:10:00,84.37,84.42,84.34,84.41,16200.0,61.7519,61.7885,61.7299,61.7812,16200.0
2012-02-24 15:20:00,84.4,84.43,84.31,84.34,24300.0,61.7738,61.7958,61.708,61.7299,24300.0
2012-02-24 15:30:00,84.35,84.36,84.27,84.34,21000.0,61.7372,61.7446,61.6787,61.7299,21000.0
2012-02-24 15:40:00,84.35,84.41,84.29,84.31,44500.0,61.7372,61.7812,61.6933,61.708,44500.0
2012-02-24 15:50:00,84.31,84.4,84.28,84.39,64700.0,61.708,61.7738,61.686,61.7665,64700.0
2012-02-27 09:30:00,84.17,84.34,84.01,84.22,67400.0,61.6055,61.7299,61.4884,61.6421,67400.0
2012-02-27 09:40:00,84.19,84.24,84.02,84.06,83000.0,61.6201,61.6567,61.4957,61.525,83000.0
2012-02-27 09:50:00,84.07,84.2,84.06,84.18,54000.0,61.5323,61.6275,61.525,61.6128,54000.0
2012-02-27 10:00:00,84.18,84.29,84.09,84.18,103400.0,61.6128,61.6933,61.5469,61.6128,103400.0
2012-02-27 10:10:00,84.18,84.26,84.01,84.04,72400.0,61.6128,61.6714,61.4884,61.5104,72400.0
2012-02-27 10:20:00,84.04,84.18,84.03,84.14,75200.0,61.5104,61.6128,61.503,61.5835,75200.0
2012-02-27 10:30:00,84.14,84.21,84.09,84.11,49500.0,61.5835,61.6348,61.5469,61.5616,49500.0
2012-02-27 10:40:00,84.1,84.43,84.08,84.29,63600.0,61.5543,61.7958,61.5396,61.6933,63600.0
2012-02-27 10:50:00,84.29,84.53,84.28,84.37,72600.0,61.6933,61.869,61.686,61.7519,72600.0
2012-02-27 11:00:00,84.38,84.62,84.37,84.62,50000.0,61.7592,61.9349,61.7519,61.9349,50000.0
2012-02-27 11:10:00,84.61,84.63,84.45,84.47,61300.0,61.9275,61.9422,61.8104,61.8251,61300.0
2012-02-27 11:20:00,84.47,84.83,84.44,84.76,108300.0,61.8251,62.0886,61.8031,62.0373,108300.0
2012-02-27 11:30:00,84.75,84.84,84.73,84.74,69300.0,62.03,62.0959,62.0154,62.0227,69300.0
2012-02-27 11:40:00,84.75,84.91,84.74,84.86,40700.0,62.03,62.1471,62.0227,62.1105,40700.0
2012-02-27 11:50:00,84.85,84.88,84.83,84.84,40300.0,62.1032,62.1252,62.0886,62.0959,40300.0
2012-02-27 12:00:00,84.84,84.93,84.84,84.9,48800.0,62.0959,62.1618,62.0959,62.1398,48800.0
2012-02-27 12:10:00,84.9,84.93,84.87,84.9,42100.0,62.1398,62.1618,62.1178,62.1398,42100.0
2012-02-27 12:20:00,84.9,84.93,84.9,84.9,27900.0,62.1398,62.1618,62.1398,62.1398,27900.0
2012-02-27 12:30:00,84.9,84.92,84.84,84.84,30100.0,62.1398,62.1544,62.0959,62.0959,30100.0
2012-02-27 12:40:00,84.85,84.85,84.66,84.71,24500.0,62.1032,62.1032,61.9641,62.0007,24500.0
2012-02-27 12:50:00,84.72,84.83,84.66,84.67,17900.0,62.0081,62.0886,61.9641,61.9715,17900.0
2012-02-27 13:00:00,84.65,84.67,84.64,84.65,7500.0,61.9568,61.9715,61.9495,61.9568,7500.0
2012-02-27 13:10:00,84.65,84.68,84.63,84.64,12300.0,61.9568,61.9788,61.9422,61.9495,12300.0
2012-02-27 13:20:00,84.63,84.66,84.6,84.65,13100.0,61.9422,61.9641,61.9202,61.9568,13100.0
2012-02-27 13:30:00,84.63,84.76,84.62,84.76,45200.0,61.9422,62.0373,61.9349,62.0373,45200.0
2012-02-27 13:40:00,84.77,84.83,84.73,84.82,28600.0,62.0446,62.0886,62.0154,62.0812,28600.0
2012-02-27 13:50:00,84.84,85.05,84.84,85.05,82500.0,62.0959,62.2496,62.0959,62.2496,82500.0
2012-02-27 14:00:00,85.04,85.05,84.96,84.97,26500.0,62.2423,62.2496,62.1837,62.191,26500.0
2012-02-27 14:10:00,84.96,85.04,84.89,85.03,42900.0,62.1837,62.2423,62.1325,62.2349,42900.0
2012-02-27 14:20:00,85.04,85.06,84.95,84.96,30700.0,62.2423,62.2569,62.1764,62.1837,30700.0
2012-02-27 14:30:00,84.96,85.03,84.96,84.99,55000.0,62.1837,62.2349,62.1837,62.2057,55000.0
2012-02-27 14:40:00,85.0,85.0,84.97,84.98,34600.0,62.213,62.213,62.191,62.1984,34600.0
2012-02-27 14:50:00,84.99,84.99,84.95,84.98,28200.0,62.2057,62.2057,62.1764,62.1984,28200.0
2012-02-27 15:00:00,84.98,85.14,84.97,85.14,50000.0,62.1984,62.3155,62.191,62.3155,50000.0
2012-02-27 15:10:00,85.13,85.16,85.08,85.15,60200.0,62.3081,62.3301,62.2715,62.3228,60200.0
2012-02-27 15:20:00,85.15,85.22,85.13,85.22,55600.0,62.3228,62.374,62.3081,62.374,55600.0
2012-02-27 15:30:00,85.23,85.25,85.15,85.17,55200.0,62.3813,62.396,62.3228,62.3374,55200.0
2012-02-27 15:40:00,85.17,85.23,85.12,85.18,70200.0,62.3374,62.3813,62.3008,62.3447,70200.0
2012-02-27 15:50:00,85.19,85.24,85.09,85.09,257900.0,62.3521,62.3887,62.2789,62.2789,257900.0
2012-02-28 09:30:00,85.03,85.4,84.92,85.34,175600.0,62.2349,62.5058,62.1544,62.4618,175600.0
2012-02-28 09:40:00,85.31,85.52,85.1,85.37,90400.0,62.4399,62.5936,62.2862,62.4838,90400.0
2012-02-28 09:50:00,85.37,85.75,85.35,85.7,108700.0,62.4838,62.7619,62.4692,62.7253,108700.0
2012-02-28 10:00:00,85.72,85.86,85.5,85.55,137600.0,62.74,62.8424,62.5789,62.6155,137600.0
2012-02-28 10:10:00,85.57,85.68,85.45,85.56,90200.0,62.6302,62.7107,62.5424,62.6229,90200.0
2012-02-28 10:20:00,85.54,85.7,85.46,85.53,91600.0,62.6082,62.7253,62.5497,62.6009,91600.0
2012-02-28 10:30:00,85.53,85.62,85.47,85.48,55700.0,62.6009,62.6668,62.557,62.5643,55700.0
2012-02-28 10:40:00,85.48,85.49,85.27,85.27,56800.0,62.5643,62.5716,62.4106,62.4106,56800.0
2012-02-28 10:50:00,85.29,85.33,85.12,85.15,63800.0,62.4252,62.4545,62.3008,62.3228,63800.0
2012-02-28 11:00:00,85.16,85.17,84.88,84.99,96200.0,62.3301,62.3374,62.1252,62.2057,96200.0
2012-02-28 11:10:00,85.0,85.0,84.85,84.98,35000.0,62.213,62.213,62.1032,62.1984,35000.0
2012-02-28 11:20:00,84.98,84.98,84.78,84.88,34800.0,62.1984,62.1984,62.052,62.1252,34800.0
2012-02-28 11:30:00,84.89,84.9,84.78,84.83,34500.0,62.1325,62.1398,62.052,62.0886,34500.0
2012-02-28 11:40:00,84.83,84.88,84.78,84.82,28000.0,62.0886,62.1252,62.052,62.0812,28000.0
2012-02-28 11:50:00,84.81,84.81,84.68,84.72,31400.0,62.0739,62.0739,61.9788,62.0081,31400.0
2012-02-28 12:00:00,84.72,84.79,84.72,84.77,26700.0,62.0081,62.0593,62.0081,62.0446,26700.0
2012-02-28 12:10:00,84.77,84.79,84.58,84.59,49100.0,62.0446,62.0593,61.9056,61.9129,49100.0
2012-02-28 12:20:00,84.6,84.85,84.58,84.83,81600.0,61.9202,62.1032,61.9056,62.0886,81600.0
2012-02-28 12:30:00,84.85,84.89,84.71,84.88,41500.0,62.1032,62.1325,62.0007,62.1252,41500.0
2012-02-28 12:40:00,84.88,84.9,84.7,84.74,20400.0,62.1252,62.1398,61.9934,62.0227,20400.0
2012-02-28 12:50:00,84.74,84.75,84.68,84.73,60000.0,62.0227,62.03,61.9788,62.0154,60000.0
2012-02-28 13:00:00,84.72,84.8,84.66,84.73,61500.0,62.0081,62.0666,61.9641,62.0154,61500.0
2012-02-28 13:10:00,84.74,84.84,84.73,84.75,27000.0,62.0227,62.0959,62.0154,62.03,27000.0
2012-02-28 13:20:00,84.75,84.78,84.66,84.74,40600.0,62.03,62.052,61.9641,62.0227,40600.0
2012-02-28 13:30:00,84.74,84.88,84.73,84.84,104000.0,62.0227,62.1252,62.0154,62.0959,104000.0
2012-02-28 13:40:00,84.85,85.03,84.83,85.0,60000.0,62.1032,62.2349,62.0886,62.213,60000.0
2012-02-28 13:50:00,85.0,85.11,84.96,85.1,74800.0,62.213,62.2935,62.1837,62.2862,74800.0
2012-02-28 14:00:00,85.1,85.11,84.92,84.92,44800.0,62.2862,62.2935,62.1544,62.1544,44800.0
2012-02-28 14:10:00,84.94,84.98,84.84,84.92,40600.0,62.1691,62.1984,62.0959,62.1544,40600.0
2012-02-28 14:20:00,84.92,85.08,84.91,85.05,176400.0,62.1544,62.2715,62.1471,62.2496,176400.0
2012-02-28 14:30:00,85.05,85.15,84.95,85.02,110100.0,62.2496,62.3228,62.1764,62.2276,110100.0
2012-02-28 14:40:00,85.01,85.11,84.98,85.08,156000.0,62.2203,62.2935,62.1984,62.2715,156000.0
2012-02-28 14:50:00,85.09,85.1,84.98,85.02,38600.0,62.2789,62.2862,62.1984,62.2276,38600.0
2012-02-28 15:00:00,85.02,85.03,84.95,84.98,46700.0,62.2276,62.2349,62.1764,62.1984,46700.0
2012-02-28 15:10:00,84.98,85.08,84.95,85.03,71000.0,62.1984,62.2715,62.1764,62.2349,71000.0
2012-02-28 15:20:00,85.03,85.08,85.01,85.08,104500.0,62.2349,62.2715,62.2203,62.2715,104500.0
2012-02-28 15:30:00,85.07,85.24,85.05,85.23,91100.0,62.2642,62.3887,62.2496,62.3813,91100.0
2012-02-28 15:40:00,85.23,85.36,85.21,85.25,128200.0,62.3813,62.4765,62.3667,62.396,128200.0
2012-02-28 15:50:00,85.14,85.45,85.14,85.26,257600.0,62.3155,62.5424,62.3155,62.4033,257600.0
2012-02-29 09:30:00,86.19,87.2,86.12,86.13,612300.0,63.084,63.8232,63.0327,63.0401,612300.0
2012-02-29 09:40:00,86.18,86.77,86.13,86.5,247600.0,63.0767,63.5085,63.0401,63.3109,247600.0
2012-02-29 09:50:00,86.48,86.55,85.96,86.2,201900.0,63.2962,63.3475,62.9156,63.0913,201900.0
2012-02-29 10:00:00,86.19,86.42,85.98,86.2,199100.0,63.084,63.2523,62.9303,63.0913,199100.0
2012-02-29 10:10:00,86.19,86.24,85.8,85.84,95700.0,63.084,63.1206,62.7985,62.8278,95700.0
2012-02-29 10:20:00,85.8,86.33,85.8,86.15,107500.0,62.7985,63.1864,62.7985,63.0547,107500.0
2012-02-29 10:30:00,86.15,86.18,85.97,86.05,86300.0,63.0547,63.0767,62.923,62.9815,86300.0
2012-02-29 10:40:00,86.05,86.37,86.0,86.11,102200.0,62.9815,63.2157,62.9449,63.0254,102200.0
2012-02-29 10:50:00,86.1,86.45,86.1,86.45,103000.0,63.0181,63.2743,63.0181,63.2743,103000.0
2012-02-29 11:00:00,86.45,86.89,86.43,86.63,170900.0,63.2743,63.5963,63.2596,63.406,170900.0
2012-02-29 11:10:00,86.63,86.8,86.54,86.66,135600.0,63.406,63.5304,63.3401,63.428,135600.0
2012-02-29 11:20:00,86.66,86.66,85.85,85.87,123400.0,63.428,63.428,62.8351,62.8498,123400.0
2012-02-29 11:30:00,85.91,86.28,85.83,86.01,117300.0,62.879,63.1498,62.8205,62.9522,117300.0
2012-02-29 11:40:00,86.02,86.07,85.9,85.94,51400.0,62.9595,62.9961,62.8717,62.901,51400.0
2012-02-29 11:50:00,85.94,85.97,85.86,85.9,44000.0,62.901,62.923,62.8424,62.8717,44000.0
2012-02-29 12:00:00,85.93,85.95,85.73,85.94,82000.0,62.8937,62.9083,62.7473,62.901,82000.0
2012-02-29 12:10:00,85.94,86.25,85.92,86.12,73000.0,62.901,63.1279,62.8864,63.0327,73000.0
2012-02-29 12:20:00,86.12,86.29,86.1,86.17,77500.0,63.0327,63.1572,63.0181,63.0693,77500.0
2012-02-29 12:30:00,86.16,86.3,86.12,86.17,51900.0,63.062,63.1645,63.0327,63.0693,51900.0
2012-02-29 12:40:00,86.17,86.19,86.08,86.13,61200.0,63.0693,63.084,63.0035,63.0401,61200.0
2012-02-29 12:50:00,86.14,86.21,86.09,86.12,56400.0,63.0474,63.0986,63.0108,63.0327,56400.0
2012-02-29 13:00:00,86.14,86.21,86.08,86.13,85100.0,63.0474,63.0986,63.0035,63.0401,85100.0
2012-02-29 13:10:00,86.14,86.19,86.02,86.08,70000.0,63.0474,63.084,62.9595,63.0035,70000.0
2012-02-29 13:20:00,86.07,86.14,86.07,86.13,31500.0,62.9961,63.0474,62.9961,63.0401,31500.0
2012-02-29 13:30:00,86.14,86.21,86.11,86.2,51100.0,63.0474,63.0986,63.0254,63.0913,51100.0
2012-02-29 13:40:00,86.21,86.29,86.18,86.23,28400.0,63.0986,63.1572,63.0767,63.1132,28400.0
2012-02-29 13:50:00,86.23,86.45,86.2,86.43,48600.0,63.1132,63.2743,63.0913,63.2596,48600.0
2012-02-29 14:00:00,86.43,86.46,86.31,86.35,66500.0,63.2596,63.2816,63.1718,63.2011,66500.0
2012-02-29 14:10:00,86.35,86.49,86.26,86.36,66400.0,63.2011,63.3035,63.1352,63.2084,66400.0
2012-02-29 14:20:00,86.37,86.37,86.2,86.28,57700.0,63.2157,63.2157,63.0913,63.1498,57700.0
2012-02-29 14:30:00,86.28,86.35,86.15,86.17,41700.0,63.1498,63.2011,63.0547,63.0693,41700.0
2012-02-29 14:40:00,86.16,86.32,86.16,86.32,41200.0,63.062,63.1791,63.062,63.1791,41200.0
2012-02-29 14:50:00,86.31,86.35,86.24,86.25,46500.0,63.1718,63.2011,63.1206,63.1279,46500.0
2012-02-29 15:00:00,86.24,86.34,86.23,86.25,77900.0,63.1206,63.1938,63.1132,63.1279,77900.0
2012-02-29 15:10:00,86.25,86.4,86.23,86.38,67600.0,63.1279,63.2377,63.1132,63.223,67600.0
2012-02-29 15:20:00,86.39,86.42,86.3,86.38,60800.0,63.2304,63.2523,63.1645,63.223,60800.0
2012-02-29 15:30:00,86.38,86.38,86.13,86.25,112500.0,63.223,63.223,63.0401,63.1279,112500.0
2012-02-29 15:40:00,86.26,86.36,86.17,86.27,143700.0,63.1352,63.2084,63.0693,63.1425,143700.0
2012-02-29 15:50:00,86.19,86.28,86.05,86.12,417100.0,63.084,63.1498,62.9815,63.0327,417100.0
2012-03-01 09:30:00,86.54,86.77,86.42,86.77,107800.0,63.3401,63.5085,63.2523,63.5085,107800.0
2012-03-01 09:40:00,86.75,86.79,86.29,86.29,66500.0,63.4938,63.5231,63.1572,63.1572,66500.0
2012-03-01 09:50:00,86.31,86.47,86.29,86.38,68100.0,63.1718,63.2889,63.1572,63.223,68100.0
2012-03-01 10:00:00,86.35,86.36,86.02,86.04,94800.0,63.2011,63.2084,62.9595,62.9742,94800.0
2012-03-01 10:10:00,86.03,86.08,85.99,86.0,71300.0,62.9669,63.0035,62.9376,62.9449,71300.0
2012-03-01 10:20:00,86.0,86.1,85.88,85.9,59500.0,62.9449,63.0181,62.8571,62.8717,59500.0
2012-03-01 10:30:00,85.9,86.18,85.83,86.15,50500.0,62.8717,63.0767,62.8205,63.0547,50500.0
2012-03-01 10:40:00,86.16,86.27,86.09,86.15,93600.0,63.062,63.1425,63.0108,63.0547,93600.0
2012-03-01 10:50:00,86.15,86.21,86.08,86.14,63300.0,63.0547,63.0986,63.0035,63.0474,63300.0
2012-03-01 11:00:00,86.15,86.16,86.02,86.07,51300.0,63.0547,63.062,62.9595,62.9961,51300.0
2012-03-01 11:10:00,86.07,86.09,86.0,86.01,64000.0,62.9961,63.0108,62.9449,62.9522,64000.0
2012-03-01 11:20:00,86.01,86.11,86.0,86.07,54200.0,62.9522,63.0254,62.9449,62.9961,54200.0
2012-03-01 11:30:00,86.08,86.17,86.0,86.04,35900.0,63.0035,63.0693,62.9449,62.9742,35900.0
2012-03-01 11:40:00,86.04,86.21,86.04,86.13,63600.0,62.9742,63.0986,62.9742,63.0401,63600.0
2012-03-01 11:50:00,86.13,86.13,86.0,86.04,42200.0,63.0401,63.0401,62.9449,62.9742,42200.0
2012-03-01 12:00:00,86.03,86.15,85.9,85.93,95000.0,62.9669,63.0547,62.8717,62.8937,95000.0
2012-03-01 12:10:00,85.94,85.97,85.88,85.89,32900.0,62.901,62.923,62.8571,62.8644,32900.0
2012-03-01 12:20:00,85.89,85.9,85.69,85.86,50500.0,62.8644,62.8717,62.718,62.8424,50500.0
2012-03-01 12:30:00,85.85,85.95,85.85,85.88,116100.0,62.8351,62.9083,62.8351,62.8571,116100.0
2012-03-01 12:40:00,85.87,85.97,85.81,85.97,69100.0,62.8498,62.923,62.8058,62.923,69100.0
2012-03-01 12:50:00,85.97,86.01,85.93,85.94,77200.0,62.923,62.9522,62.8937,62.901,77200.0
2012-03-01 13:00:00,85.96,86.04,85.95,86.01,65900.0,62.9156,62.9742,62.9083,62.9522,65900.0
2012-03-01 13:10:00,86.01,86.1,86.0,86.01,63900.0,62.9522,63.0181,62.9449,62.9522,63900.0
2012-03-01 13:20:00,86.01,86.16,85.94,85.99,62500.0,62.9522,63.062,62.901,62.9376,62500.0
2012-03-01 13:30:00,85.99,86.07,85.95,86.07,30200.0,62.9376,62.9961,62.9083,62.9961,30200.0
2012-03-01 13:40:00,86.07,86.14,86.04,86.04,59300.0,62.9961,63.0474,62.9742,62.9742,59300.0
2012-03-01 13:50:00,86.04,86.1,86.0,86.08,37000.0,62.9742,63.0181,62.9449,63.0035,37000.0
2012-03-01 14:00:00,86.1,86.16,86.0,86.07,77600.0,63.0181,63.062,62.9449,62.9961,77600.0
2012-03-01 14:10:00,86.07,86.07,85.99,86.01,67700.0,62.9961,62.9961,62.9376,62.9522,67700.0
2012-03-01 14:20:00,86.0,86.09,85.99,86.05,78400.0,62.9449,63.0108,62.9376,62.9815,78400.0
2012-03-01 14:30:00,86.05,86.13,86.04,86.05,66800.0,62.9815,63.0401,62.9742,62.9815,66800.0
2012-03-01 14:40:00,86.05,86.15,86.04,86.13,90500.0,62.9815,63.0547,62.9742,63.0401,90500.0
2012-03-01 14:50:00,86.13,86.18,86.03,86.05,90700.0,63.0401,63.0767,62.9669,62.9815,90700.0
2012-03-01 15:00:00,86.05,86.15,86.04,86.05,67500.0,62.9815,63.0547,62.9742,62.9815,67500.0
2012-03-01 15:10:00,86.05,86.07,85.99,86.03,88700.0,62.9815,62.9961,62.9376,62.9669,88700.0
2012-03-01 15:20:00,86.03,86.1,85.99,86.03,111500.0,62.9669,63.0181,62.9376,62.9669,111500.0
2012-03-01 15:30:00,86.03,86.08,85.99,86.08,115900.0,62.9669,63.0035,62.9376,63.0035,115900.0
2012-03-01 15:40:00,86.07,86.14,86.04,86.12,106500.0,62.9961,63.0474,62.9742,63.0327,106500.0
2012-03-01 15:50:00,86.12,86.24,86.06,86.19,166300.0,63.0327,63.1206,62.9888,63.084,166300.0
2012-03-02 09:30:00,85.71,86.11,85.71,86.08,164000.0,62.7327,63.0254,62.7327,63.0035,164000.0
2012-03-02 09:40:00,86.02,86.15,85.86,86.03,66000.0,62.9595,63.0547,62.8424,62.9669,66000.0
2012-03-02 09:50:00,86.01,86.2,86.0,86.02,31600.0,62.9522,63.0913,62.9449,62.9595,31600.0
2012-03-02 10:00:00,86.06,86.14,85.99,86.12,37200.0,62.9888,63.0474,62.9376,63.0327,37200.0
2012-03-02 10:10:00,86.12,86.14,86.05,86.09,14300.0,63.0327,63.0474,62.9815,63.0108,14300.0
2012-03-02 10:20:00,86.08,86.1,86.0,86.0,45400.0,63.0035,63.0181,62.9449,62.9449,45400.0
2012-03-02 10:30:00,86.0,86.04,86.0,86.02,27700.0,62.9449,62.9742,62.9449,62.9595,27700.0
2012-03-02 10:40:00,86.01,86.04,85.99,86.03,57000.0,62.9522,62.9742,62.9376,62.9669,57000.0
2012-03-02 10:50:00,86.02,86.08,85.96,86.02,112500.0,62.9595,63.0035,62.9156,62.9595,112500.0
2012-03-02 11:00:00,86.03,86.11,86.03,86.11,37800.0,62.9669,63.0254,62.9669,63.0254,37800.0
2012-03-02 11:10:00,86.11,86.11,86.04,86.09,28900.0,63.0254,63.0254,62.9742,63.0108,28900.0
2012-03-02 11:20:00,86.09,86.27,86.08,86.27,28100.0,63.0108,63.1425,63.0035,63.1425,28100.0
2012-03-02 11:30:00,86.27,86.3,86.11,86.12,17100.0,63.1425,63.1645,63.0254,63.0327,17100.0
2012-03-02 11:40:00,86.11,86.12,86.04,86.08,40400.0,63.0254,63.0327,62.9742,63.0035,40400.0
2012-03-02 11:50:00,86.07,86.1,86.04,86.08,47000.0,62.9961,63.0181,62.9742,63.0035,47000.0
2012-03-02 12:00:00,86.08,86.11,86.04,86.11,30900.0,63.0035,63.0254,62.9742,63.0254,30900.0
2012-03-02 12:10:00,86.09,86.11,86.04,86.06,26900.0,63.0108,63.0254,62.9742,62.9888,26900.0
2012-03-02 12:20:00,86.07,86.08,86.05,86.05,38900.0,62.9961,63.0035,62.9815,62.9815,38900.0
2012-03-02 12:30:00,86.05,86.13,86.05,86.06,20900.0,62.9815,63.0401,62.9815,62.9888,20900.0
2012-03-02 12:40:00,86.06,86.07,86.05,86.06,12300.0,62.9888,62.9961,62.9815,62.9888,12300.0
2012-03-02 12:50:00,86.06,86.09,86.04,86.05,26900.0,62.9888,63.0108,62.9742,62.9815,26900.0
2012-03-02 13:00:00,86.05,86.11,86.03,86.1,28900.0,62.9815,63.0254,62.9669,63.0181,28900.0
2012-03-02 13:10:00,86.1,86.15,86.09,86.1,33600.0,63.0181,63.0547,63.0108,63.0181,33600.0
2012-03-02 13:20:00,86.1,86.12,86.05,86.06,33100.0,63.0181,63.0327,62.9815,62.9888,33100.0
2012-03-02 13:30:00,86.05,86.1,86.05,86.06,17500.0,62.9815,63.0181,62.9815,62.9888,17500.0
2012-03-02 13:40:00,86.05,86.12,86.04,86.11,51700.0,62.9815,63.0327,62.9742,63.0254,51700.0
2012-03-02 13:50:00,86.11,86.16,86.1,86.14,32700.0,63.0254,63.062,63.0181,63.0474,32700.0
2012-03-02 14:00:00,86.14,86.18,86.11,86.12,20400.0,63.0474,63.0767,63.0254,63.0327,20400.0
2012-03-02 14:10:00,86.11,86.2,86.1,86.2,22700.0,63.0254,63.0913,63.0181,63.0913,22700.0
2012-03-02 14:20:00,86.21,86.21,86.1,86.13,32300.0,63.0986,63.0986,63.0181,63.0401,32300.0
2012-03-02 14:30:00,86.13,86.21,86.11,86.19,31100.0,63.0401,63.0986,63.0254,63.084,31100.0
2012-03-02 14:40:00,86.18,86.25,86.17,86.24,23400.0,63.0767,63.1279,63.0693,63.1206,23400.0
2012-03-02 14:50:00,86.23,86.23,86.17,86.21,39500.0,63.1132,63.1132,63.0693,63.0986,39500.0
2012-03-02 15:00:00,86.21,86.23,86.16,86.19,80600.0,63.0986,63.1132,63.062,63.084,80600.0
2012-03-02 15:10:00,86.18,86.2,86.16,86.17,26000.0,63.0767,63.0913,63.062,63.0693,26000.0
2012-03-02 15:20:00,86.17,86.25,86.16,86.25,44700.0,63.0693,63.1279,63.062,63.1279,44700.0
2012-03-02 15:30:00,86.24,86.3,86.21,86.22,73300.0,63.1206,63.1645,63.0986,63.1059,73300.0
2012-03-02 15:40:00,86.23,86.29,86.2,86.26,130500.0,63.1132,63.1572,63.0913,63.1352,130500.0
2012-03-02 15:50:00,86.25,86.26,86.18,86.23,163600.0,63.1279,63.1352,63.0767,63.1132,163600.0
2012-03-05 09:30:00,86.0,86.61,85.83,86.26,280500.0,62.9449,63.3914,62.8205,63.1352,280500.0
2012-03-05 09:40:00,86.29,86.49,86.2,86.46,39900.0,63.1572,63.3035,63.0913,63.2816,39900.0
2012-03-05 09:50:00,86.43,86.56,86.41,86.48,52100.0,63.2596,63.3548,63.245,63.2962,52100.0
2012-03-05 10:00:00,86.47,86.67,86.44,86.55,86000.0,63.2889,63.4353,63.267,63.3475,86000.0
2012-03-05 10:10:00,86.55,86.6,86.5,86.57,53100.0,63.3475,63.3841,63.3109,63.3621,53100.0
2012-03-05 10:20:00,86.56,86.57,86.42,86.51,118700.0,63.3548,63.3621,63.2523,63.3182,118700.0
2012-03-05 10:30:00,86.49,86.54,86.44,86.54,52000.0,63.3035,63.3401,63.267,63.3401,52000.0
2012-03-05 10:40:00,86.54,86.7,86.47,86.65,57000.0,63.3401,63.4573,63.2889,63.4207,57000.0
2012-03-05 10:50:00,86.64,86.68,86.57,86.68,37100.0,63.4133,63.4426,63.3621,63.4426,37100.0
2012-03-05 11:00:00,86.68,86.95,86.67,86.89,88900.0,63.4426,63.6402,63.4353,63.5963,88900.0
2012-03-05 11:10:00,86.89,86.91,86.62,86.74,73000.0,63.5963,63.611,63.3987,63.4865,73000.0
2012-03-05 11:20:00,86.74,86.77,86.65,86.77,67200.0,63.4865,63.5085,63.4207,63.5085,67200.0
2012-03-05 11:30:00,86.77,86.8,86.66,86.8,26200.0,63.5085,63.5304,63.428,63.5304,26200.0
2012-03-05 11:40:00,86.8,86.85,86.74,86.75,32300.0,63.5304,63.567,63.4865,63.4938,32300.0
2012-03-05 11:50:00,86.75,86.9,86.73,86.9,56300.0,63.4938,63.6036,63.4792,63.6036,56300.0
2012-03-05 12:00:00,86.89,86.9,86.74,86.84,32300.0,63.5963,63.6036,63.4865,63.5597,32300.0
2012-03-05 12:10:00,86.84,86.9,86.84,86.85,22400.0,63.5597,63.6036,63.5597,63.567,22400.0
2012-03-05 12:20:00,86.86,86.9,86.79,86.84,21000.0,63.5744,63.6036,63.5231,63.5597,21000.0
2012-03-05 12:30:00,86.84,86.87,86.75,86.84,23500.0,63.5597,63.5817,63.4938,63.5597,23500.0
2012-03-05 12:40:00,86.84,86.84,86.75,86.77,21200.0,63.5597,63.5597,63.4938,63.5085,21200.0
2012-03-05 12:50:00,86.77,86.85,86.76,86.84,19900.0,63.5085,63.567,63.5012,63.5597,19900.0
2012-03-05 13:00:00,86.84,86.85,86.75,86.75,36200.0,63.5597,63.567,63.4938,63.4938,36200.0
2012-03-05 13:10:00,86.75,86.92,86.73,86.9,51400.0,63.4938,63.6183,63.4792,63.6036,51400.0
2012-03-05 13:20:00,86.91,86.98,86.89,86.98,46100.0,63.611,63.6622,63.5963,63.6622,46100.0
2012-03-05 13:30:00,86.97,87.05,86.94,87.03,77400.0,63.6549,63.7134,63.6329,63.6988,77400.0
2012-03-05 13:40:00,87.03,87.03,86.98,87.0,25900.0,63.6988,63.6988,63.6622,63.6768,25900.0
2012-03-05 13:50:00,87.0,87.06,86.98,87.01,41800.0,63.6768,63.7207,63.6622,63.6841,41800.0
2012-03-05 14:00:00,87.01,87.09,86.99,87.08,87500.0,63.6841,63.7427,63.6695,63.7354,87500.0
2012-03-05 14:10:00,87.08,87.13,87.06,87.11,36500.0,63.7354,63.772,63.7207,63.7573,36500.0
2012-03-05 14:20:00,87.11,87.21,87.06,87.21,48900.0,63.7573,63.8305,63.7207,63.8305,48900.0
2012-03-05 14:30:00,87.21,87.3,87.21,87.26,76800.0,63.8305,63.8964,63.8305,63.8671,76800.0
2012-03-05 14:40:00,87.26,87.3,87.25,87.27,75900.0,63.8671,63.8964,63.8598,63.8744,75900.0
2012-03-05 14:50:00,87.27,87.34,87.25,87.34,94400.0,63.8744,63.9257,63.8598,63.9257,94400.0
2012-03-05 15:00:00,87.34,87.39,87.31,87.31,84800.0,63.9257,63.9623,63.9037,63.9037,84800.0
2012-03-05 15:10:00,87.31,87.39,87.31,87.39,62300.0,63.9037,63.9623,63.9037,63.9623,62300.0
2012-03-05 15:20:00,87.38,87.59,87.38,87.57,162400.0,63.955,64.1087,63.955,64.094,162400.0
2012-03-05 15:30:00,87.57,87.66,87.51,87.65,170100.0,64.094,64.1599,64.0501,64.1526,170100.0
2012-03-05 15:40:00,87.64,87.65,87.39,87.49,138000.0,64.1453,64.1526,63.9623,64.0355,138000.0
2012-03-05 15:50:00,87.48,87.67,87.45,87.63,333100.0,64.0281,64.1672,64.0062,64.1379,333100.0
2012-03-06 09:30:00,87.11,87.95,86.95,87.35,242300.0,63.7573,64.3721,63.6402,63.933,242300.0
2012-03-06 09:40:00,87.4,87.4,87.03,87.37,144800.0,63.9696,63.9696,63.6988,63.9476,144800.0
2012-03-06 09:50:00,87.37,87.44,87.31,87.41,82000.0,63.9476,63.9989,63.9037,63.9769,82000.0
2012-03-06 10:00:00,87.39,87.45,87.27,87.44,81600.0,63.9623,64.0062,63.8744,63.9989,81600.0
2012-03-06 10:10:00,87.44,87.55,87.4,87.49,75700.0,63.9989,64.0794,63.9696,64.0355,75700.0
2012-03-06 10:20:00,87.48,87.65,87.45,87.65,79400.0,64.0281,64.1526,64.0062,64.1526,79400.0
2012-03-06 10:30:00,87.64,87.81,87.59,87.74,79900.0,64.1453,64.2697,64.1087,64.2184,79900.0
2012-03-06 10:40:00,87.75,87.77,87.65,87.72,54400.0,64.2258,64.2404,64.1526,64.2038,54400.0
2012-03-06 10:50:00,87.73,87.74,87.59,87.7,53100.0,64.2111,64.2184,64.1087,64.1892,53100.0
2012-03-06 11:00:00,87.69,87.7,87.49,87.55,47400.0,64.1818,64.1892,64.0355,64.0794,47400.0
2012-03-06 11:10:00,87.53,87.69,87.52,87.59,156300.0,64.0647,64.1818,64.0574,64.1087,156300.0
2012-03-06 11:20:00,87.6,87.62,87.36,87.44,63800.0,64.116,64.1306,63.9403,63.9989,63800.0
2012-03-06 11:30:00,87.44,87.49,87.43,87.43,63600.0,63.9989,64.0355,63.9916,63.9916,63600.0
2012-03-06 11:40:00,87.43,87.43,87.35,87.37,27300.0,63.9916,63.9916,63.933,63.9476,27300.0
2012-03-06 11:50:00,87.38,87.56,87.38,87.51,63600.0,63.955,64.0867,63.955,64.0501,63600.0
2012-03-06 12:00:00,87.5,87.52,87.38,87.4,65500.0,64.0428,64.0574,63.955,63.9696,65500.0
2012-03-06 12:10:00,87.38,87.47,87.38,87.42,55500.0,63.955,64.0208,63.955,63.9842,55500.0
2012-03-06 12:20:00,87.41,87.51,87.39,87.48,20200.0,63.9769,64.0501,63.9623,64.0281,20200.0
2012-03-06 12:30:00,87.49,87.54,87.46,87.51,28600.0,64.0355,64.0721,64.0135,64.0501,28600.0
2012-03-06 12:40:00,87.52,87.56,87.47,87.54,29700.0,64.0574,64.0867,64.0208,64.0721,29700.0
2012-03-06 12:50:00,87.55,87.63,87.53,87.6,19800.0,64.0794,64.1379,64.0647,64.116,19800.0
2012-03-06 13:00:00,87.59,87.72,87.56,87.6,30700.0,64.1087,64.2038,64.0867,64.116,30700.0
2012-03-06 13:10:00,87.59,87.6,87.54,87.59,125800.0,64.1087,64.116,64.0721,64.1087,125800.0
2012-03-06 13:20:00,87.59,87.61,87.51,87.52,49200.0,64.1087,64.1233,64.0501,64.0574,49200.0
2012-03-06 13:30:00,87.51,87.52,87.42,87.47,76500.0,64.0501,64.0574,63.9842,64.0208,76500.0
2012-03-06 13:40:00,87.48,87.54,87.41,87.5,31000.0,64.0281,64.0721,63.9769,64.0428,31000.0
2012-03-06 13:50:00,87.5,87.56,87.48,87.51,29300.0,64.0428,64.0867,64.0281,64.0501,29300.0
2012-03-06 14:00:00,87.51,87.7,87.5,87.69,157300.0,64.0501,64.1892,64.0428,64.1818,157300.0
2012-03-06 14:10:00,87.71,87.71,87.64,87.67,68100.0,64.1965,64.1965,64.1453,64.1672,68100.0
2012-03-06 14:20:00,87.67,87.69,87.51,87.58,72800.0,64.1672,64.1818,64.0501,64.1013,72800.0
2012-03-06 14:30:00,87.57,87.57,87.4,87.44,46600.0,64.094,64.094,63.9696,63.9989,46600.0
2012-03-06 14:40:00,87.43,87.52,87.43,87.5,42100.0,63.9916,64.0574,63.9916,64.0428,42100.0
2012-03-06 14:50:00,87.5,87.54,87.5,87.5,33800.0,64.0428,64.0721,64.0428,64.0428,33800.0
2012-03-06 15:00:00,87.5,87.54,87.48,87.5,67400.0,64.0428,64.0721,64.0281,64.0428,67400.0
2012-03-06 15:10:00,87.5,87.52,87.36,87.52,66100.0,64.0428,64.0574,63.9403,64.0574,66100.0
2012-03-06 15:20:00,87.51,87.59,87.42,87.5,98400.0,64.0501,64.1087,63.9842,64.0428,98400.0
2012-03-06 15:30:00,87.49,87.5,87.32,87.47,54600.0,64.0355,64.0428,63.911,64.0208,54600.0
2012-03-06 15:40:00,87.47,87.62,87.46,87.55,128700.0,64.0208,64.1306,64.0135,64.0794,128700.0
2012-03-06 15:50:00,87.55,87.61,87.52,87.55,224000.0,64.0794,64.1233,64.0574,64.0794,224000.0
2012-03-07 09:30:00,87.9,87.9,87.2,87.88,89700.0,64.3356,64.3356,63.8232,64.3209,89700.0
2012-03-07 09:40:00,87.9,87.9,87.48,87.57,52500.0,64.3356,64.3356,64.0281,64.094,52500.0
2012-03-07 09:50:00,87.56,87.61,87.44,87.48,38700.0,64.0867,64.1233,63.9989,64.0281,38700.0
2012-03-07 10:00:00,87.47,87.57,87.4,87.41,39800.0,64.0208,64.094,63.9696,63.9769,39800.0
2012-03-07 10:10:00,87.41,87.51,87.35,87.51,58300.0,63.9769,64.0501,63.933,64.0501,58300.0
2012-03-07 10:20:00,87.52,87.57,87.42,87.5,106900.0,64.0574,64.094,63.9842,64.0428,106900.0
2012-03-07 10:30:00,87.5,87.61,87.46,87.54,118800.0,64.0428,64.1233,64.0135,64.0721,118800.0
2012-03-07 10:40:00,87.54,87.65,87.52,87.62,88700.0,64.0721,64.1526,64.0574,64.1306,88700.0
2012-03-07 10:50:00,87.62,87.64,87.51,87.57,33700.0,64.1306,64.1453,64.0501,64.094,33700.0
2012-03-07 11:00:00,87.56,87.72,87.56,87.7,78100.0,64.0867,64.2038,64.0867,64.1892,78100.0
2012-03-07 11:10:00,87.69,87.8,87.66,87.78,65700.0,64.1818,64.2624,64.1599,64.2477,65700.0
2012-03-07 11:20:00,87.78,87.78,87.55,87.55,31300.0,64.2477,64.2477,64.0794,64.0794,31300.0
2012-03-07 11:30:00,87.55,87.6,87.54,87.56,25000.0,64.0794,64.116,64.0721,64.0867,25000.0
2012-03-07 11:40:00,87.55,87.63,87.55,87.62,25300.0,64.0794,64.1379,64.0794,64.1306,25300.0
2012-03-07 11:50:00,87.64,87.67,87.59,87.64,39200.0,64.1453,64.1672,64.1087,64.1453,39200.0
2012-03-07 12:00:00,87.64,87.7,87.6,87.63,36400.0,64.1453,64.1892,64.116,64.1379,36400.0
2012-03-07 12:10:00,87.65,87.66,87.62,87.66,16400.0,64.1526,64.1599,64.1306,64.1599,16400.0
2012-03-07 12:20:00,87.67,87.7,87.66,87.69,17300.0,64.1672,64.1892,64.1599,64.1818,17300.0
2012-03-07 12:30:00,87.69,87.69,87.6,87.62,23600.0,64.1818,64.1818,64.116,64.1306,23600.0
2012-03-07 12:40:00,87.61,87.74,87.61,87.74,33200.0,64.1233,64.2184,64.1233,64.2184,33200.0
2012-03-07 12:50:00,87.74,87.76,87.69,87.69,38300.0,64.2184,64.2331,64.1818,64.1818,38300.0
2012-03-07 13:00:00,87.71,87.76,87.69,87.72,32300.0,64.1965,64.2331,64.1818,64.2038,32300.0
2012-03-07 13:10:00,87.72,87.81,87.7,87.8,37300.0,64.2038,64.2697,64.1892,64.2624,37300.0
2012-03-07 13:20:00,87.8,87.84,87.76,87.8,27900.0,64.2624,64.2916,64.2331,64.2624,27900.0
2012-03-07 13:30:00,87.8,87.82,87.69,87.79,40900.0,64.2624,64.277,64.1818,64.255,40900.0
2012-03-07 13:40:00,87.8,87.85,87.76,87.81,34100.0,64.2624,64.299,64.2331,64.2697,34100.0
2012-03-07 13:50:00,87.82,87.85,87.77,87.81,24700.0,64.277,64.299,64.2404,64.2697,24700.0
2012-03-07 14:00:00,87.81,87.85,87.8,87.85,37200.0,64.2697,64.299,64.2624,64.299,37200.0
2012-03-07 14:10:00,87.85,87.85,87.79,87.82,27900.0,64.299,64.299,64.255,64.277,27900.0
2012-03-07 14:20:00,87.82,87.86,87.77,87.81,39500.0,64.277,64.3063,64.2404,64.2697,39500.0
2012-03-07 14:30:00,87.81,87.83,87.72,87.8,82000.0,64.2697,64.2843,64.2038,64.2624,82000.0
2012-03-07 14:40:00,87.8,87.8,87.68,87.75,62600.0,64.2624,64.2624,64.1745,64.2258,62600.0
2012-03-07 14:50:00,87.75,87.86,87.74,87.84,55700.0,64.2258,64.3063,64.2184,64.2916,55700.0
2012-03-07 15:00:00,87.85,87.87,87.73,87.74,43400.0,64.299,64.3136,64.2111,64.2184,43400.0
2012-03-07 15:10:00,87.74,87.85,87.74,87.84,47900.0,64.2184,64.299,64.2184,64.2916,47900.0
2012-03-07 15:20:00,87.85,87.87,87.81,87.87,60900.0,64.299,64.3136,64.2697,64.3136,60900.0
2012-03-07 15:30:00,87.86,87.89,87.79,87.79,53900.0,64.3063,64.3282,64.255,64.255,53900.0
2012-03-07 15:40:00,87.8,87.83,87.76,87.83,86000.0,64.2624,64.2843,64.2331,64.2843,86000.0
2012-03-07 15:50:00,87.84,87.93,87.82,87.88,155500.0,64.2916,64.3575,64.277,64.3209,155500.0
2012-03-08 09:30:00,88.01,88.16,87.84,87.94,118500.0,64.4161,64.5259,64.2916,64.3648,118500.0
2012-03-08 09:40:00,87.94,88.15,87.94,88.14,68600.0,64.3648,64.5185,64.3648,64.5112,68600.0
2012-03-08 09:50:00,88.12,88.16,88.03,88.11,29400.0,64.4966,64.5259,64.4307,64.4893,29400.0
2012-03-08 10:00:00,88.11,88.28,88.05,88.1,76700.0,64.4893,64.6137,64.4453,64.4819,76700.0
2012-03-08 10:10:00,88.1,88.34,88.09,88.21,49700.0,64.4819,64.6576,64.4746,64.5624,49700.0
2012-03-08 10:20:00,88.2,88.2,88.0,88.11,58100.0,64.5551,64.5551,64.4087,64.4893,58100.0
2012-03-08 10:30:00,88.12,88.21,88.11,88.18,30300.0,64.4966,64.5624,64.4893,64.5405,30300.0
2012-03-08 10:40:00,88.19,88.19,88.1,88.15,25100.0,64.5478,64.5478,64.4819,64.5185,25100.0
2012-03-08 10:50:00,88.18,88.25,88.1,88.1,37700.0,64.5405,64.5917,64.4819,64.4819,37700.0
2012-03-08 11:00:00,88.09,88.14,88.06,88.07,25800.0,64.4746,64.5112,64.4527,64.46,25800.0
2012-03-08 11:10:00,88.08,88.15,88.01,88.11,34700.0,64.4673,64.5185,64.4161,64.4893,34700.0
2012-03-08 11:20:00,88.09,88.1,87.92,87.96,42000.0,64.4746,64.4819,64.3502,64.3795,42000.0
2012-03-08 11:30:00,87.98,88.01,87.97,88.0,20000.0,64.3941,64.4161,64.3868,64.4087,20000.0
2012-03-08 11:40:00,87.99,88.01,87.94,87.97,45900.0,64.4014,64.4161,64.3648,64.3868,45900.0
2012-03-08 11:50:00,87.98,88.01,87.93,87.94,28400.0,64.3941,64.4161,64.3575,64.3648,28400.0
2012-03-08 12:00:00,87.94,88.04,87.94,88.02,18800.0,64.3648,64.438,64.3648,64.4234,18800.0
2012-03-08 12:10:00,88.01,88.14,88.0,88.11,21500.0,64.4161,64.5112,64.4087,64.4893,21500.0
2012-03-08 12:20:00,88.11,88.28,88.11,88.28,68400.0,64.4893,64.6137,64.4893,64.6137,68400.0
2012-03-08 12:30:00,88.27,88.32,88.24,88.31,20100.0,64.6064,64.643,64.5844,64.6356,20100.0
2012-03-08 12:40:00,88.31,88.37,88.27,88.3,33300.0,64.6356,64.6796,64.6064,64.6283,33300.0
2012-03-08 12:50:00,88.3,88.34,88.27,88.33,21100.0,64.6283,64.6576,64.6064,64.6503,21100.0
2012-03-08 13:00:00,88.32,88.33,88.26,88.27,15400.0,64.643,64.6503,64.599,64.6064,15400.0
2012-03-08 13:10:00,88.27,88.35,88.26,88.34,12200.0,64.6064,64.6649,64.599,64.6576,12200.0
2012-03-08 13:20:00,88.34,88.5,88.33,88.41,29900.0,64.6576,64.7747,64.6503,64.7088,29900.0
2012-03-08 13:30:00,88.42,88.44,88.34,88.34,17400.0,64.7161,64.7308,64.6576,64.6576,17400.0
2012-03-08 13:40:00,88.34,88.45,88.34,88.43,15500.0,64.6576,64.7381,64.6576,64.7235,15500.0
2012-03-08 13:50:00,88.44,88.49,88.44,88.49,15300.0,64.7308,64.7674,64.7308,64.7674,15300.0
2012-03-08 14:00:00,88.49,88.5,88.47,88.48,19400.0,64.7674,64.7747,64.7527,64.7601,19400.0
2012-03-08 14:10:00,88.48,88.48,88.37,88.39,22000.0,64.7601,64.7601,64.6796,64.6942,22000.0
2012-03-08 14:20:00,88.39,88.4,88.31,88.39,16800.0,64.6942,64.7015,64.6356,64.6942,16800.0
2012-03-08 14:30:00,88.39,88.4,88.31,88.37,18500.0,64.6942,64.7015,64.6356,64.6796,18500.0
2012-03-08 14:40:00,88.38,88.4,88.33,88.36,19300.0,64.6869,64.7015,64.6503,64.6722,19300.0
2012-03-08 14:50:00,88.37,88.48,88.37,88.42,24600.0,64.6796,64.7601,64.6796,64.7161,24600.0
2012-03-08 15:00:00,88.43,88.43,88.36,88.39,23800.0,64.7235,64.7235,64.6722,64.6942,23800.0
2012-03-08 15:10:00,88.39,88.48,88.39,88.4,24900.0,64.6942,64.7601,64.6942,64.7015,24900.0
2012-03-08 15:20:00,88.4,88.48,88.4,88.45,35000.0,64.7015,64.7601,64.7015,64.7381,35000.0
2012-03-08 15:30:00,88.45,88.47,88.33,88.33,55200.0,64.7381,64.7527,64.6503,64.6503,55200.0
2012-03-08 15:40:00,88.34,88.44,88.29,88.31,72400.0,64.6576,64.7308,64.621,64.6356,72400.0
2012-03-08 15:50:00,88.31,88.39,88.29,88.3,76500.0,64.6356,64.6942,64.621,64.6283,76500.0
2012-03-09 09:30:00,88.38,88.92,88.38,88.76,125800.0,64.6869,65.0821,64.6869,64.965,125800.0
2012-03-09 09:40:00,88.79,88.79,88.55,88.74,39400.0,64.987,64.987,64.8113,64.9504,39400.0
2012-03-09 09:50:00,88.75,88.79,88.52,88.52,27500.0,64.9577,64.987,64.7893,64.7893,27500.0
2012-03-09 10:00:00,88.51,88.6,88.49,88.53,24100.0,64.782,64.8479,64.7674,64.7967,24100.0
2012-03-09 10:10:00,88.52,88.54,88.39,88.52,22000.0,64.7893,64.804,64.6942,64.7893,22000.0
2012-03-09 10:20:00,88.52,88.67,88.51,88.67,25500.0,64.7893,64.8991,64.782,64.8991,25500.0
2012-03-09 10:30:00,88.69,88.93,88.64,88.91,44300.0,64.9138,65.0894,64.8772,65.0748,44300.0
2012-03-09 10:40:00,88.93,88.96,88.86,88.93,22300.0,65.0894,65.1114,65.0382,65.0894,22300.0
2012-03-09 10:50:00,88.93,88.97,88.88,88.88,30100.0,65.0894,65.1187,65.0528,65.0528,30100.0
2012-03-09 11:00:00,88.88,88.88,88.68,88.68,18000.0,65.0528,65.0528,64.9064,64.9064,18000.0
2012-03-09 11:10:00,88.69,88.73,88.62,88.63,16700.0,64.9138,64.943,64.8625,64.8699,16700.0
2012-03-09 11:20:00,88.64,88.69,88.56,88.64,26600.0,64.8772,64.9138,64.8186,64.8772,26600.0
2012-03-09 11:30:00,88.64,88.69,88.64,88.68,19900.0,64.8772,64.9138,64.8772,64.9064,19900.0
2012-03-09 11:40:00,88.68,88.73,88.64,88.69,19800.0,64.9064,64.943,64.8772,64.9138,19800.0
2012-03-09 11:50:00,88.69,88.77,88.67,88.73,18900.0,64.9138,64.9723,64.8991,64.943,18900.0
2012-03-09 12:00:00,88.73,88.75,88.68,88.71,18800.0,64.943,64.9577,64.9064,64.9284,18800.0
2012-03-09 12:10:00,88.71,88.77,88.71,88.74,21100.0,64.9284,64.9723,64.9284,64.9504,21100.0
2012-03-09 12:20:00,88.74,88.8,88.65,88.65,32900.0,64.9504,64.9943,64.8845,64.8845,32900.0
2012-03-09 12:30:00,88.66,88.68,88.63,88.67,21400.0,64.8918,64.9064,64.8699,64.8991,21400.0
2012-03-09 12:40:00,88.68,88.72,88.65,88.71,9700.0,64.9064,64.9357,64.8845,64.9284,9700.0
2012-03-09 12:50:00,88.71,88.75,88.7,88.74,14300.0,64.9284,64.9577,64.9211,64.9504,14300.0
2012-03-09 13:00:00,88.73,88.8,88.72,88.75,22900.0,64.943,64.9943,64.9357,64.9577,22900.0
2012-03-09 13:10:00,88.74,88.83,88.71,88.8,18900.0,64.9504,65.0162,64.9284,64.9943,18900.0
2012-03-09 13:20:00,88.79,88.89,88.78,88.88,28600.0,64.987,65.0602,64.9796,65.0528,28600.0
2012-03-09 13:30:00,88.88,88.93,88.81,88.87,32000.0,65.0528,65.0894,65.0016,65.0455,32000.0
2012-03-09 13:40:00,88.88,88.97,88.88,88.97,16700.0,65.0528,65.1187,65.0528,65.1187,16700.0
2012-03-09 13:50:00,88.96,88.99,88.93,88.99,14200.0,65.1114,65.1333,65.0894,65.1333,14200.0
2012-03-09 14:00:00,88.99,89.17,88.95,89.16,63400.0,65.1333,65.2651,65.1041,65.2578,63400.0
2012-03-09 14:10:00,89.16,89.2,89.04,89.19,41000.0,65.2578,65.287,65.1699,65.2797,41000.0
2012-03-09 14:20:00,89.2,89.35,89.17,89.34,47800.0,65.287,65.3968,65.2651,65.3895,47800.0
2012-03-09 14:30:00,89.34,89.48,89.32,89.45,60900.0,65.3895,65.492,65.3749,65.47,60900.0
2012-03-09 14:40:00,89.44,89.52,89.38,89.41,42100.0,65.4627,65.5213,65.4188,65.4407,42100.0
2012-03-09 14:50:00,89.41,89.41,89.14,89.26,85900.0,65.4407,65.4407,65.2431,65.331,85900.0
2012-03-09 15:00:00,89.25,89.3,89.22,89.3,46100.0,65.3236,65.3602,65.3017,65.3602,46100.0
2012-03-09 15:10:00,89.32,89.34,89.25,89.28,26300.0,65.3749,65.3895,65.3236,65.3456,26300.0
2012-03-09 15:20:00,89.28,89.33,89.21,89.21,35900.0,65.3456,65.3822,65.2944,65.2944,35900.0
2012-03-09 15:30:00,89.21,89.33,89.19,89.31,68900.0,65.2944,65.3822,65.2797,65.3676,68900.0
2012-03-09 15:40:00,89.31,89.31,89.2,89.25,55800.0,65.3676,65.3676,65.287,65.3236,55800.0
2012-03-09 15:50:00,89.25,89.34,89.21,89.31,194400.0,65.3236,65.3895,65.2944,65.3676,194400.0
2012-03-12 09:30:00,89.43,89.58,89.06,89.54,83500.0,65.4554,65.5652,65.1846,65.5359,83500.0
2012-03-12 09:40:00,89.59,89.59,89.2,89.3,34100.0,65.5725,65.5725,65.287,65.3602,34100.0
2012-03-12 09:50:00,89.26,89.35,89.19,89.22,18000.0,65.331,65.3968,65.2797,65.3017,18000.0
2012-03-12 10:00:00,89.22,89.42,89.2,89.41,36300.0,65.3017,65.4481,65.287,65.4407,36300.0
2012-03-12 10:10:00,89.41,89.42,89.29,89.35,21900.0,65.4407,65.4481,65.3529,65.3968,21900.0
2012-03-12 10:20:00,89.34,89.34,89.21,89.28,33400.0,65.3895,65.3895,65.2944,65.3456,33400.0
2012-03-12 10:30:00,89.27,89.37,89.18,89.28,25200.0,65.3383,65.4115,65.2724,65.3456,25200.0
2012-03-12 10:40:00,89.29,89.36,89.27,89.29,19800.0,65.3529,65.4042,65.3383,65.3529,19800.0
2012-03-12 10:50:00,89.29,89.34,89.25,89.33,32100.0,65.3529,65.3895,65.3236,65.3822,32100.0
2012-03-12 11:00:00,89.33,89.45,89.33,89.35,36800.0,65.3822,65.47,65.3822,65.3968,36800.0
2012-03-12 11:10:00,89.36,89.57,89.36,89.55,32300.0,65.4042,65.5579,65.4042,65.5432,32300.0
2012-03-12 11:20:00,89.56,89.61,89.44,89.6,35400.0,65.5505,65.5871,65.4627,65.5798,35400.0
2012-03-12 11:30:00,89.59,89.59,89.39,89.45,19400.0,65.5725,65.5725,65.4261,65.47,19400.0
2012-03-12 11:40:00,89.46,89.48,89.43,89.43,14000.0,65.4773,65.492,65.4554,65.4554,14000.0
2012-03-12 11:50:00,89.44,89.49,89.42,89.43,21800.0,65.4627,65.4993,65.4481,65.4554,21800.0
2012-03-12 12:00:00,89.44,89.59,89.39,89.57,14800.0,65.4627,65.5725,65.4261,65.5579,14800.0
2012-03-12 12:10:00,89.56,89.63,89.55,89.62,18600.0,65.5505,65.6018,65.5432,65.5944,18600.0
2012-03-12 12:20:00,89.61,89.67,89.59,89.64,33700.0,65.5871,65.631,65.5725,65.6091,33700.0
2012-03-12 12:30:00,89.65,89.66,89.55,89.56,24600.0,65.6164,65.6237,65.5432,65.5505,24600.0
2012-03-12 12:40:00,89.56,89.56,89.47,89.5,22400.0,65.5505,65.5505,65.4847,65.5066,22400.0
2012-03-12 12:50:00,89.5,89.5,89.41,89.48,22100.0,65.5066,65.5066,65.4407,65.492,22100.0
2012-03-12 13:00:00,89.48,89.5,89.44,89.5,11400.0,65.492,65.5066,65.4627,65.5066,11400.0
2012-03-12 13:10:00,89.49,89.58,89.48,89.56,19500.0,65.4993,65.5652,65.492,65.5505,19500.0
2012-03-12 13:20:00,89.55,89.55,89.49,89.54,15200.0,65.5432,65.5432,65.4993,65.5359,15200.0
2012-03-12 13:30:00,89.54,89.55,89.49,89.52,16500.0,65.5359,65.5432,65.4993,65.5213,16500.0
2012-03-12 13:40:00,89.53,89.56,89.51,89.56,17900.0,65.5286,65.5505,65.5139,65.5505,17900.0
2012-03-12 13:50:00,89.56,89.65,89.56,89.64,22000.0,65.5505,65.6164,65.5505,65.6091,22000.0
2012-03-12 14:00:00,89.65,89.67,89.6,89.6,22800.0,65.6164,65.631,65.5798,65.5798,22800.0
2012-03-12 14:10:00,89.62,89.72,89.61,89.64,28700.0,65.5944,65.6676,65.5871,65.6091,28700.0
2012-03-12 14:20:00,89.65,89.65,89.6,89.64,36900.0,65.6164,65.6164,65.5798,65.6091,36900.0
2012-03-12 14:30:00,89.65,89.65,89.59,89.62,34500.0,65.6164,65.6164,65.5725,65.5944,34500.0
2012-03-12 14:40:00,89.62,89.62,89.57,89.6,19600.0,65.5944,65.5944,65.5579,65.5798,19600.0
2012-03-12 14:50:00,89.61,89.65,89.59,89.62,22100.0,65.5871,65.6164,65.5725,65.5944,22100.0
2012-03-12 15:00:00,89.62,89.64,89.59,89.6,23900.0,65.5944,65.6091,65.5725,65.5798,23900.0
2012-03-12 15:10:00,89.6,89.65,89.59,89.6,23800.0,65.5798,65.6164,65.5725,65.5798,23800.0
2012-03-12 15:20:00,89.6,89.62,89.5,89.51,71300.0,65.5798,65.5944,65.5066,65.5139,71300.0
2012-03-12 15:30:00,89.5,89.52,89.44,89.44,36000.0,65.5066,65.5213,65.4627,65.4627,36000.0
2012-03-12 15:40:00,89.43,89.47,89.37,89.42,55000.0,65.4554,65.4847,65.4115,65.4481,55000.0
2012-03-12 15:50:00,89.41,89.46,89.37,89.46,118600.0,65.4407,65.4773,65.4115,65.4773,118600.0
2012-03-13 09:30:00,89.78,89.89,89.65,89.77,77300.0,65.7116,65.7921,65.6164,65.7042,77300.0
2012-03-13 09:40:00,89.78,89.97,89.63,89.73,56600.0,65.7116,65.8506,65.6018,65.675,56600.0
2012-03-13 09:50:00,89.73,89.81,89.53,89.53,35900.0,65.675,65.7335,65.5286,65.5286,35900.0
2012-03-13 10:00:00,89.55,89.57,89.4,89.46,38400.0,65.5432,65.5579,65.4334,65.4773,38400.0
2012-03-13 10:10:00,89.47,89.5,89.29,89.45,33900.0,65.4847,65.5066,65.3529,65.47,33900.0
2012-03-13 10:20:00,89.44,89.58,89.44,89.56,29300.0,65.4627,65.5652,65.4627,65.5505,29300.0
2012-03-13 10:30:00,89.56,89.62,89.53,89.62,24600.0,65.5505,65.5944,65.5286,65.5944,24600.0
2012-03-13 10:40:00,89.62,89.69,89.57,89.57,25200.0,65.5944,65.6457,65.5579,65.5579,25200.0
2012-03-13 10:50:00,89.57,89.63,89.5,89.54,23600.0,65.5579,65.6018,65.5066,65.5359,23600.0
2012-03-13 11:00:00,89.56,89.6,89.49,89.51,22000.0,65.5505,65.5798,65.4993,65.5139,22000.0
2012-03-13 11:10:00,89.52,89.52,89.32,89.33,31900.0,65.5213,65.5213,65.3749,65.3822,31900.0
2012-03-13 11:20:00,89.33,89.37,89.29,89.36,28300.0,65.3822,65.4115,65.3529,65.4042,28300.0
2012-03-13 11:30:00,89.37,89.45,89.3,89.3,159300.0,65.4115,65.47,65.3602,65.3602,159300.0
2012-03-13 11:40:00,89.3,89.37,89.29,89.35,36200.0,65.3602,65.4115,65.3529,65.3968,36200.0
2012-03-13 11:50:00,89.36,89.46,89.35,89.39,37900.0,65.4042,65.4773,65.3968,65.4261,37900.0
2012-03-13 12:00:00,89.38,89.41,89.29,89.31,23400.0,65.4188,65.4407,65.3529,65.3676,23400.0
2012-03-13 12:10:00,89.3,89.36,89.29,89.31,19700.0,65.3602,65.4042,65.3529,65.3676,19700.0
2012-03-13 12:20:00,89.32,89.39,89.31,89.34,17300.0,65.3749,65.4261,65.3676,65.3895,17300.0
2012-03-13 12:30:00,89.34,89.34,89.29,89.32,14000.0,65.3895,65.3895,65.3529,65.3749,14000.0
2012-03-13 12:40:00,89.32,89.38,89.3,89.38,22200.0,65.3749,65.4188,65.3602,65.4188,22200.0
2012-03-13 12:50:00,89.38,89.45,89.31,89.39,71400.0,65.4188,65.47,65.3676,65.4261,71400.0
2012-03-13 13:00:00,89.39,89.51,89.39,89.49,20900.0,65.4261,65.5139,65.4261,65.4993,20900.0
2012-03-13 13:10:00,89.5,89.56,89.48,89.53,18100.0,65.5066,65.5505,65.492,65.5286,18100.0
2012-03-13 13:20:00,89.53,89.55,89.45,89.46,25400.0,65.5286,65.5432,65.47,65.4773,25400.0
2012-03-13 13:30:00,89.47,89.52,89.47,89.48,10100.0,65.4847,65.5213,65.4847,65.492,10100.0
2012-03-13 13:40:00,89.48,89.56,89.45,89.56,10000.0,65.492,65.5505,65.47,65.5505,10000.0
2012-03-13 13:50:00,89.55,89.57,89.52,89.53,8600.0,65.5432,65.5579,65.5213,65.5286,8600.0
2012-03-13 14:00:00,89.53,89.61,89.53,89.59,13500.0,65.5286,65.5871,65.5286,65.5725,13500.0
2012-03-13 14:10:00,89.59,89.64,89.52,89.63,14300.0,65.5725,65.6091,65.5213,65.6018,14300.0
2012-03-13 14:20:00,89.63,89.69,89.54,89.59,25600.0,65.6018,65.6457,65.5359,65.5725,25600.0
2012-03-13 14:30:00,89.58,89.64,89.47,89.52,29400.0,65.5652,65.6091,65.4847,65.5213,29400.0
2012-03-13 14:40:00,89.51,89.57,89.42,89.45,21600.0,65.5139,65.5579,65.4481,65.47,21600.0
2012-03-13 14:50:00,89.45,89.49,89.41,89.46,18300.0,65.47,65.4993,65.4407,65.4773,18300.0
2012-03-13 15:00:00,89.48,89.84,89.48,89.79,85300.0,65.492,65.7555,65.492,65.7189,85300.0
2012-03-13 15:10:00,89.78,89.98,89.78,89.97,77000.0,65.7116,65.8579,65.7116,65.8506,77000.0
2012-03-13 15:20:00,89.97,90.0,89.85,89.85,72000.0,65.8506,65.8726,65.7628,65.7628,72000.0
2012-03-13 15:30:00,89.86,89.95,89.86,89.89,67100.0,65.7701,65.836,65.7701,65.7921,67100.0
2012-03-13 15:40:00,89.91,89.98,89.85,89.88,52300.0,65.8067,65.8579,65.7628,65.7847,52300.0
2012-03-13 15:50:00,89.89,90.0,89.86,90.0,136800.0,65.7921,65.8726,65.7701,65.8726,136800.0
2012-03-14 09:30:00,89.49,89.9,89.46,89.9,64700.0,65.4993,65.7994,65.4773,65.7994,64700.0
2012-03-14 09:40:00,89.89,89.99,89.76,89.76,25200.0,65.7921,65.8653,65.6969,65.6969,25200.0
2012-03-14 09:50:00,89.74,89.74,89.59,89.6,25200.0,65.6823,65.6823,65.5725,65.5798,25200.0
2012-03-14 10:00:00,89.62,89.66,89.54,89.65,30600.0,65.5944,65.6237,65.5359,65.6164,30600.0
2012-03-14 10:10:00,89.65,89.81,89.61,89.79,22200.0,65.6164,65.7335,65.5871,65.7189,22200.0
2012-03-14 10:20:00,89.8,89.92,89.8,89.87,23000.0,65.7262,65.814,65.7262,65.7774,23000.0
2012-03-14 10:30:00,89.86,89.99,89.86,89.96,22700.0,65.7701,65.8653,65.7701,65.8433,22700.0
2012-03-14 10:40:00,89.96,89.98,89.88,89.96,16700.0,65.8433,65.8579,65.7847,65.8433,16700.0
2012-03-14 10:50:00,89.95,89.95,89.78,89.79,27200.0,65.836,65.836,65.7116,65.7189,27200.0
2012-03-14 11:00:00,89.79,89.84,89.74,89.75,40300.0,65.7189,65.7555,65.6823,65.6896,40300.0
2012-03-14 11:10:00,89.77,89.8,89.66,89.68,25300.0,65.7042,65.7262,65.6237,65.6384,25300.0
2012-03-14 11:20:00,89.68,89.79,89.67,89.75,26200.0,65.6384,65.7189,65.631,65.6896,26200.0
2012-03-14 11:30:00,89.74,89.78,89.69,89.72,17700.0,65.6823,65.7116,65.6457,65.6676,17700.0
2012-03-14 11:40:00,89.73,89.75,89.65,89.71,23500.0,65.675,65.6896,65.6164,65.6603,23500.0
2012-03-14 11:50:00,89.71,89.8,89.7,89.79,13900.0,65.6603,65.7262,65.653,65.7189,13900.0
2012-03-14 12:00:00,89.79,89.86,89.79,89.85,11100.0,65.7189,65.7701,65.7189,65.7628,11100.0
2012-03-14 12:10:00,89.87,89.9,89.77,89.77,19700.0,65.7774,65.7994,65.7042,65.7042,19700.0
2012-03-14 12:20:00,89.78,89.8,89.68,89.72,21800.0,65.7116,65.7262,65.6384,65.6676,21800.0
2012-03-14 12:30:00,89.71,89.8,89.71,89.78,18700.0,65.6603,65.7262,65.6603,65.7116,18700.0
2012-03-14 12:40:00,89.79,89.94,89.79,89.94,33400.0,65.7189,65.8287,65.7189,65.8287,33400.0
2012-03-14 12:50:00,89.92,89.98,89.91,89.95,15800.0,65.814,65.8579,65.8067,65.836,15800.0
2012-03-14 13:00:00,89.95,90.0,89.95,89.97,26200.0,65.836,65.8726,65.836,65.8506,26200.0
2012-03-14 13:10:00,89.97,90.01,89.96,89.96,43900.0,65.8506,65.8799,65.8433,65.8433,43900.0
2012-03-14 13:20:00,89.97,89.99,89.93,89.95,16600.0,65.8506,65.8653,65.8213,65.836,16600.0
2012-03-14 13:30:00,89.95,90.12,89.95,90.12,69500.0,65.836,65.9604,65.836,65.9604,69500.0
2012-03-14 13:40:00,90.11,90.28,90.1,90.18,55200.0,65.9531,66.0775,65.9458,66.0043,55200.0
2012-03-14 13:50:00,90.18,90.32,90.16,90.31,29200.0,66.0043,66.1068,65.9897,66.0995,29200.0
2012-03-14 14:00:00,90.31,90.53,90.29,90.47,65200.0,66.0995,66.2605,66.0848,66.2166,65200.0
2012-03-14 14:10:00,90.46,90.55,90.45,90.55,32600.0,66.2093,66.2751,66.2019,66.2751,32600.0
2012-03-14 14:20:00,90.55,90.6,90.36,90.37,63100.0,66.2751,66.3117,66.1361,66.1434,63100.0
2012-03-14 14:30:00,90.36,90.36,90.29,90.31,27700.0,66.1361,66.1361,66.0848,66.0995,27700.0
2012-03-14 14:40:00,90.31,90.39,90.26,90.35,26500.0,66.0995,66.158,66.0629,66.1287,26500.0
2012-03-14 14:50:00,90.36,90.36,90.23,90.23,22000.0,66.1361,66.1361,66.0409,66.0409,22000.0
2012-03-14 15:00:00,90.24,90.27,90.18,90.24,27200.0,66.0482,66.0702,66.0043,66.0482,27200.0
2012-03-14 15:10:00,90.23,90.26,90.19,90.26,28500.0,66.0409,66.0629,66.0116,66.0629,28500.0
2012-03-14 15:20:00,90.26,90.57,90.26,90.56,85300.0,66.0629,66.2898,66.0629,66.2825,85300.0
2012-03-14 15:30:00,90.55,90.77,90.53,90.72,105100.0,66.2751,66.4362,66.2605,66.3996,105100.0
2012-03-14 15:40:00,90.72,90.95,90.7,90.9,185700.0,66.3996,66.5679,66.3849,66.5313,185700.0
2012-03-14 15:50:00,90.9,90.96,90.78,90.91,249000.0,66.5313,66.5752,66.4435,66.5386,249000.0
2012-03-15 09:30:00,90.82,90.86,90.31,90.38,74100.0,66.4728,66.502,66.0995,66.1507,74100.0
2012-03-15 09:40:00,90.36,90.65,90.33,90.45,42400.0,66.1361,66.3483,66.1141,66.2019,42400.0
2012-03-15 09:50:00,90.45,90.64,90.45,90.54,38500.0,66.2019,66.341,66.2019,66.2678,38500.0
2012-03-15 10:00:00,90.51,90.52,90.27,90.43,48400.0,66.2459,66.2532,66.0702,66.1873,48400.0
2012-03-15 10:10:00,90.42,90.7,90.37,90.7,48300.0,66.18,66.3849,66.1434,66.3849,48300.0
2012-03-15 10:20:00,90.69,90.86,90.69,90.72,47800.0,66.3776,66.502,66.3776,66.3996,47800.0
2012-03-15 10:30:00,90.72,90.76,90.63,90.64,16500.0,66.3996,66.4288,66.3337,66.341,16500.0
2012-03-15 10:40:00,90.65,90.69,90.56,90.67,23000.0,66.3483,66.3776,66.2825,66.363,23000.0
2012-03-15 10:50:00,90.68,90.77,90.64,90.67,26600.0,66.3703,66.4362,66.341,66.363,26600.0
2012-03-15 11:00:00,90.67,90.72,90.56,90.56,25900.0,66.363,66.3996,66.2825,66.2825,25900.0
2012-03-15 11:10:00,90.56,90.59,90.52,90.54,19500.0,66.2825,66.3044,66.2532,66.2678,19500.0
2012-03-15 11:20:00,90.55,90.74,90.51,90.74,22200.0,66.2751,66.4142,66.2459,66.4142,22200.0
2012-03-15 11:30:00,90.75,91.01,90.75,90.98,94700.0,66.4215,66.6118,66.4215,66.5899,94700.0
2012-03-15 11:40:00,90.99,91.05,90.92,90.93,32400.0,66.5972,66.6411,66.5459,66.5533,32400.0
2012-03-15 11:50:00,90.96,90.99,90.95,90.97,12600.0,66.5752,66.5972,66.5679,66.5825,12600.0
2012-03-15 12:00:00,90.98,90.98,90.83,90.84,22900.0,66.5899,66.5899,66.4801,66.4874,22900.0
2012-03-15 12:10:00,90.84,90.85,90.76,90.85,20700.0,66.4874,66.4947,66.4288,66.4947,20700.0
2012-03-15 12:20:00,90.84,91.05,90.83,91.04,24300.0,66.4874,66.6411,66.4801,66.6338,24300.0
2012-03-15 12:30:00,91.03,91.12,91.02,91.07,25200.0,66.6265,66.6923,66.6191,66.6557,25200.0
2012-03-15 12:40:00,91.08,91.18,91.08,91.17,18200.0,66.663,66.7362,66.663,66.7289,18200.0
2012-03-15 12:50:00,91.17,91.24,91.16,91.24,27900.0,66.7289,66.7802,66.7216,66.7802,27900.0
2012-03-15 13:00:00,91.24,91.3,91.23,91.27,28000.0,66.7802,66.8241,66.7728,66.8021,28000.0
2012-03-15 13:10:00,91.26,91.3,91.2,91.23,34700.0,66.7948,66.8241,66.7509,66.7728,34700.0
2012-03-15 13:20:00,91.23,91.28,91.19,91.24,26700.0,66.7728,66.8094,66.7436,66.7802,26700.0
2012-03-15 13:30:00,91.23,91.31,91.22,91.26,24400.0,66.7728,66.8314,66.7655,66.7948,24400.0
2012-03-15 13:40:00,91.25,91.38,91.25,91.38,28800.0,66.7875,66.8826,66.7875,66.8826,28800.0
2012-03-15 13:50:00,91.39,91.39,91.34,91.38,35000.0,66.8899,66.8899,66.8533,66.8826,35000.0
2012-03-15 14:00:00,91.38,91.47,91.37,91.47,50600.0,66.8826,66.9485,66.8753,66.9485,50600.0
2012-03-15 14:10:00,91.47,91.56,91.44,91.51,48400.0,66.9485,67.0144,66.9265,66.9778,48400.0
2012-03-15 14:20:00,91.51,91.55,91.49,91.55,25400.0,66.9778,67.0071,66.9631,67.0071,25400.0
2012-03-15 14:30:00,91.55,91.6,91.51,91.53,37800.0,67.0071,67.0436,66.9778,66.9924,37800.0
2012-03-15 14:40:00,91.51,91.52,91.39,91.43,45400.0,66.9778,66.9851,66.8899,66.9192,45400.0
2012-03-15 14:50:00,91.43,91.52,91.42,91.47,29500.0,66.9192,66.9851,66.9119,66.9485,29500.0
2012-03-15 15:00:00,91.47,91.55,91.45,91.49,47700.0,66.9485,67.0071,66.9339,66.9631,47700.0
2012-03-15 15:10:00,91.5,91.5,91.38,91.39,47800.0,66.9705,66.9705,66.8826,66.8899,47800.0
2012-03-15 15:20:00,91.39,91.42,91.3,91.35,49500.0,66.8899,66.9119,66.8241,66.8607,49500.0
2012-03-15 15:30:00,91.36,91.42,91.33,91.38,45200.0,66.868,66.9119,66.846,66.8826,45200.0
2012-03-15 15:40:00,91.36,91.47,91.31,91.43,59800.0,66.868,66.9485,66.8314,66.9192,59800.0
2012-03-15 15:50:00,91.42,91.54,91.32,91.45,170800.0,66.9119,66.9997,66.8387,66.9339,170800.0
2012-03-16 09:30:00,91.26,91.5,91.04,91.14,1109900.0,66.7948,66.9705,66.6338,66.707,1109900.0
2012-03-16 09:40:00,91.14,91.14,90.89,90.92,43200.0,66.707,66.707,66.524,66.5459,43200.0
2012-03-16 09:50:00,90.91,90.94,90.67,90.94,40500.0,66.5386,66.5606,66.363,66.5606,40500.0
2012-03-16 10:00:00,90.94,90.94,90.58,90.62,34800.0,66.5606,66.5606,66.2971,66.3264,34800.0
2012-03-16 10:10:00,90.64,90.65,90.47,90.51,51400.0,66.341,66.3483,66.2166,66.2459,51400.0
2012-03-16 10:20:00,90.51,90.65,90.51,90.65,35800.0,66.2459,66.3483,66.2459,66.3483,35800.0
2012-03-16 10:30:00,90.64,90.64,90.48,90.5,34000.0,66.341,66.341,66.2239,66.2385,34000.0
2012-03-16 10:40:00,90.5,90.64,90.49,90.64,34000.0,66.2385,66.341,66.2312,66.341,34000.0
2012-03-16 10:50:00,90.65,90.68,90.59,90.63,33500.0,66.3483,66.3703,66.3044,66.3337,33500.0
2012-03-16 11:00:00,90.63,90.66,90.51,90.58,64200.0,66.3337,66.3556,66.2459,66.2971,64200.0
2012-03-16 11:10:00,90.56,90.59,90.5,90.54,34700.0,66.2825,66.3044,66.2385,66.2678,34700.0
2012-03-16 11:20:00,90.56,90.6,90.45,90.52,39100.0,66.2825,66.3117,66.2019,66.2532,39100.0
2012-03-16 11:30:00,90.52,90.55,90.44,90.49,29900.0,66.2532,66.2751,66.1946,66.2312,29900.0
2012-03-16 11:40:00,90.49,90.49,90.35,90.35,30100.0,66.2312,66.2312,66.1287,66.1287,30100.0
2012-03-16 11:50:00,90.35,90.45,90.26,90.39,37900.0,66.1287,66.2019,66.0629,66.158,37900.0
2012-03-16 12:00:00,90.39,90.57,90.38,90.52,23100.0,66.158,66.2898,66.1507,66.2532,23100.0
2012-03-16 12:10:00,90.52,90.7,90.52,90.68,25600.0,66.2532,66.3849,66.2532,66.3703,25600.0
2012-03-16 12:20:00,90.68,90.68,90.56,90.56,18400.0,66.3703,66.3703,66.2825,66.2825,18400.0
2012-03-16 12:30:00,90.57,90.61,90.56,90.59,10900.0,66.2898,66.319,66.2825,66.3044,10900.0
2012-03-16 12:40:00,90.59,90.61,90.5,90.52,23300.0,66.3044,66.319,66.2385,66.2532,23300.0
2012-03-16 12:50:00,90.51,90.58,90.47,90.58,22000.0,66.2459,66.2971,66.2166,66.2971,22000.0
2012-03-16 13:00:00,90.58,90.58,90.49,90.49,22500.0,66.2971,66.2971,66.2312,66.2312,22500.0
2012-03-16 13:10:00,90.5,90.57,90.48,90.52,46400.0,66.2385,66.2898,66.2239,66.2532,46400.0
2012-03-16 13:20:00,90.55,90.57,90.52,90.56,13100.0,66.2751,66.2898,66.2532,66.2825,13100.0
2012-03-16 13:30:00,90.56,90.58,90.53,90.58,7100.0,66.2825,66.2971,66.2605,66.2971,7100.0
2012-03-16 13:40:00,90.58,90.58,90.49,90.5,16300.0,66.2971,66.2971,66.2312,66.2385,16300.0
2012-03-16 13:50:00,90.5,90.55,90.49,90.5,21100.0,66.2385,66.2751,66.2312,66.2385,21100.0
2012-03-16 14:00:00,90.5,90.58,90.49,90.58,26700.0,66.2385,66.2971,66.2312,66.2971,26700.0
2012-03-16 14:10:00,90.58,90.61,90.53,90.53,23600.0,66.2971,66.319,66.2605,66.2605,23600.0
2012-03-16 14:20:00,90.53,90.58,90.53,90.54,16200.0,66.2605,66.2971,66.2605,66.2678,16200.0
2012-03-16 14:30:00,90.54,90.62,90.48,90.62,29800.0,66.2678,66.3264,66.2239,66.3264,29800.0
2012-03-16 14:40:00,90.61,90.67,90.54,90.57,47300.0,66.319,66.363,66.2678,66.2898,47300.0
2012-03-16 14:50:00,90.58,90.63,90.48,90.53,55800.0,66.2971,66.3337,66.2239,66.2605,55800.0
2012-03-16 15:00:00,90.54,90.56,90.33,90.51,56300.0,66.2678,66.2825,66.1141,66.2459,56300.0
2012-03-16 15:10:00,90.53,90.55,90.44,90.54,35500.0,66.2605,66.2751,66.1946,66.2678,35500.0
2012-03-16 15:20:00,90.53,90.65,90.52,90.63,43700.0,66.2605,66.3483,66.2532,66.3337,43700.0
2012-03-16 15:30:00,90.63,90.63,90.56,90.61,63100.0,66.3337,66.3337,66.2825,66.319,63100.0
2012-03-16 15:40:00,90.62,90.64,90.57,90.59,72200.0,66.3264,66.341,66.2898,66.3044,72200.0
2012-03-16 15:50:00,90.59,90.59,90.39,90.44,253600.0,66.3044,66.3044,66.158,66.1946,253600.0
2012-03-19 09:30:00,90.75,90.76,89.8,89.95,105100.0,66.4215,66.4288,65.7262,65.836,105100.0
2012-03-19 09:40:00,90.0,90.13,89.59,89.81,73500.0,65.8726,65.9677,65.5725,65.7335,73500.0
2012-03-19 09:50:00,89.83,89.95,89.72,89.88,35100.0,65.7482,65.836,65.6676,65.7847,35100.0
2012-03-19 10:00:00,89.88,90.09,89.71,90.09,42000.0,65.7847,65.9385,65.6603,65.9385,42000.0
2012-03-19 10:10:00,90.09,90.1,89.95,89.96,38500.0,65.9385,65.9458,65.836,65.8433,38500.0
2012-03-19 10:20:00,89.96,90.05,89.9,89.98,36200.0,65.8433,65.9092,65.7994,65.8579,36200.0
2012-03-19 10:30:00,89.98,90.01,89.93,89.98,29300.0,65.8579,65.8799,65.8213,65.8579,29300.0
2012-03-19 10:40:00,89.99,89.99,89.87,89.92,33400.0,65.8653,65.8653,65.7774,65.814,33400.0
2012-03-19 10:50:00,89.93,89.96,89.85,89.86,24700.0,65.8213,65.8433,65.7628,65.7701,24700.0
2012-03-19 11:00:00,89.86,89.86,89.62,89.62,41400.0,65.7701,65.7701,65.5944,65.5944,41400.0
2012-03-19 11:10:00,89.62,89.7,89.58,89.69,37600.0,65.5944,65.653,65.5652,65.6457,37600.0
2012-03-19 11:20:00,89.68,89.7,89.59,89.67,27100.0,65.6384,65.653,65.5725,65.631,27100.0
2012-03-19 11:30:00,89.66,89.7,89.6,89.68,25900.0,65.6237,65.653,65.5798,65.6384,25900.0
2012-03-19 11:40:00,89.67,89.88,89.67,89.84,45000.0,65.631,65.7847,65.631,65.7555,45000.0
2012-03-19 11:50:00,89.84,89.85,89.8,89.84,14100.0,65.7555,65.7628,65.7262,65.7555,14100.0
2012-03-19 12:00:00,89.84,89.91,89.84,89.89,49300.0,65.7555,65.8067,65.7555,65.7921,49300.0
2012-03-19 12:10:00,89.9,90.07,89.89,90.06,54200.0,65.7994,65.9238,65.7921,65.9165,54200.0
2012-03-19 12:20:00,90.06,90.17,90.06,90.16,31300.0,65.9165,65.997,65.9165,65.9897,31300.0
2012-03-19 12:30:00,90.16,90.16,90.08,90.08,21500.0,65.9897,65.9897,65.9311,65.9311,21500.0
2012-03-19 12:40:00,90.09,90.25,90.08,90.11,48000.0,65.9385,66.0556,65.9311,65.9531,48000.0
2012-03-19 12:50:00,90.11,90.16,90.0,90.0,23500.0,65.9531,65.9897,65.8726,65.8726,23500.0
2012-03-19 13:00:00,90.0,90.07,89.98,90.05,9600.0,65.8726,65.9238,65.8579,65.9092,9600.0
2012-03-19 13:10:00,90.05,90.11,90.0,90.09,20600.0,65.9092,65.9531,65.8726,65.9385,20600.0
2012-03-19 13:20:00,90.09,90.15,90.0,90.07,23200.0,65.9385,65.9824,65.8726,65.9238,23200.0
2012-03-19 13:30:00,90.08,90.1,89.97,89.97,13500.0,65.9311,65.9458,65.8506,65.8506,13500.0
2012-03-19 13:40:00,89.96,90.08,89.96,90.08,13100.0,65.8433,65.9311,65.8433,65.9311,13100.0
2012-03-19 13:50:00,90.08,90.2,90.05,90.2,24200.0,65.9311,66.019,65.9092,66.019,24200.0
2012-03-19 14:00:00,90.2,90.2,90.05,90.15,51500.0,66.019,66.019,65.9092,65.9824,51500.0
2012-03-19 14:10:00,90.15,90.28,90.15,90.25,19800.0,65.9824,66.0775,65.9824,66.0556,19800.0
2012-03-19 14:20:00,90.26,90.29,90.11,90.14,27000.0,66.0629,66.0848,65.9531,65.975,27000.0
2012-03-19 14:30:00,90.15,90.18,90.13,90.17,15300.0,65.9824,66.0043,65.9677,65.997,15300.0
2012-03-19 14:40:00,90.16,90.17,90.0,90.11,39200.0,65.9897,65.997,65.8726,65.9531,39200.0
2012-03-19 14:50:00,90.11,90.13,90.02,90.02,23400.0,65.9531,65.9677,65.8872,65.8872,23400.0
2012-03-19 15:00:00,90.02,90.05,89.94,89.95,42600.0,65.8872,65.9092,65.8287,65.836,42600.0
2012-03-19 15:10:00,89.94,90.06,89.94,90.02,25300.0,65.8287,65.9165,65.8287,65.8872,25300.0
2012-03-19 15:20:00,90.02,90.07,89.96,90.0,47400.0,65.8872,65.9238,65.8433,65.8726,47400.0
2012-03-19 15:30:00,90.01,90.08,90.01,90.02,41700.0,65.8799,65.9311,65.8799,65.8872,41700.0
2012-03-19 15:40:00,90.03,90.05,89.95,90.01,71400.0,65.8945,65.9092,65.836,65.8799,71400.0
2012-03-19 15:50:00,90.01,90.05,89.93,90.02,124100.0,65.8799,65.9092,65.8213,65.8872,124100.0
2012-03-20 09:30:00,89.9,90.19,89.58,90.03,66000.0,65.7994,66.0116,65.5652,65.8945,66000.0
2012-03-20 09:40:00,90.03,90.22,89.93,90.15,39600.0,65.8945,66.0336,65.8213,65.9824,39600.0
2012-03-20 09:50:00,90.13,90.22,89.95,90.08,57700.0,65.9677,66.0336,65.836,65.9311,57700.0
2012-03-20 10:00:00,90.09,90.22,90.04,90.11,57700.0,65.9385,66.0336,65.9019,65.9531,57700.0
2012-03-20 10:10:00,90.1,90.18,89.99,90.18,27500.0,65.9458,66.0043,65.8653,66.0043,27500.0
2012-03-20 10:20:00,90.19,90.19,89.96,89.98,27800.0,66.0116,66.0116,65.8433,65.8579,27800.0
2012-03-20 10:30:00,89.99,90.14,89.95,90.14,20500.0,65.8653,65.975,65.836,65.975,20500.0
2012-03-20 10:40:00,90.13,90.18,90.1,90.18,21800.0,65.9677,66.0043,65.9458,66.0043,21800.0
2012-03-20 10:50:00,90.19,90.31,90.18,90.27,23900.0,66.0116,66.0995,66.0043,66.0702,23900.0
2012-03-20 11:00:00,90.28,90.32,90.26,90.31,28200.0,66.0775,66.1068,66.0629,66.0995,28200.0
2012-03-20 11:10:00,90.3,90.35,90.26,90.29,25800.0,66.0922,66.1287,66.0629,66.0848,25800.0
2012-03-20 11:20:00,90.3,90.32,90.23,90.3,16200.0,66.0922,66.1068,66.0409,66.0922,16200.0
2012-03-20 11:30:00,90.31,90.39,90.27,90.27,22000.0,66.0995,66.158,66.0702,66.0702,22000.0
2012-03-20 11:40:00,90.28,90.36,90.25,90.33,12500.0,66.0775,66.1361,66.0556,66.1141,12500.0
2012-03-20 11:50:00,90.32,90.36,90.27,90.35,23200.0,66.1068,66.1361,66.0702,66.1287,23200.0
2012-03-20 12:00:00,90.35,90.37,90.28,90.37,51300.0,66.1287,66.1434,66.0775,66.1434,51300.0
2012-03-20 12:10:00,90.36,90.36,90.29,90.36,14100.0,66.1361,66.1361,66.0848,66.1361,14100.0
2012-03-20 12:20:00,90.37,90.38,90.35,90.36,10800.0,66.1434,66.1507,66.1287,66.1361,10800.0
2012-03-20 12:30:00,90.36,90.37,90.28,90.33,15400.0,66.1361,66.1434,66.0775,66.1141,15400.0
2012-03-20 12:40:00,90.34,90.37,90.3,90.37,22500.0,66.1214,66.1434,66.0922,66.1434,22500.0
2012-03-20 12:50:00,90.38,90.44,90.37,90.41,41400.0,66.1507,66.1946,66.1434,66.1727,41400.0
2012-03-20 13:00:00,90.41,90.48,90.32,90.48,19600.0,66.1727,66.2239,66.1068,66.2239,19600.0
2012-03-20 13:10:00,90.48,90.48,90.31,90.36,25400.0,66.2239,66.2239,66.0995,66.1361,25400.0
2012-03-20 13:20:00,90.37,90.43,90.34,90.41,16000.0,66.1434,66.1873,66.1214,66.1727,16000.0
2012-03-20 13:30:00,90.4,90.41,90.34,90.36,10300.0,66.1653,66.1727,66.1214,66.1361,10300.0
2012-03-20 13:40:00,90.37,90.44,90.36,90.41,22000.0,66.1434,66.1946,66.1361,66.1727,22000.0
2012-03-20 13:50:00,90.4,90.4,90.27,90.27,11800.0,66.1653,66.1653,66.0702,66.0702,11800.0
2012-03-20 14:00:00,90.28,90.34,90.25,90.3,18600.0,66.0775,66.1214,66.0556,66.0922,18600.0
2012-03-20 14:10:00,90.3,90.34,90.26,90.26,34500.0,66.0922,66.1214,66.0629,66.0629,34500.0
2012-03-20 14:20:00,90.26,90.35,90.24,90.28,22800.0,66.0629,66.1287,66.0482,66.0775,22800.0
2012-03-20 14:30:00,90.28,90.33,90.24,90.25,30700.0,66.0775,66.1141,66.0482,66.0556,30700.0
2012-03-20 14:40:00,90.27,90.29,90.19,90.22,45700.0,66.0702,66.0848,66.0116,66.0336,45700.0
2012-03-20 14:50:00,90.22,90.27,90.21,90.25,27200.0,66.0336,66.0702,66.0263,66.0556,27200.0
2012-03-20 15:00:00,90.25,90.34,90.25,90.31,55300.0,66.0556,66.1214,66.0556,66.0995,55300.0
2012-03-20 15:10:00,90.31,90.33,90.29,90.31,33100.0,66.0995,66.1141,66.0848,66.0995,33100.0
2012-03-20 15:20:00,90.32,90.36,90.28,90.31,44300.0,66.1068,66.1361,66.0775,66.0995,44300.0
2012-03-20 15:30:00,90.31,90.32,90.19,90.19,61600.0,66.0995,66.1068,66.0116,66.0116,61600.0
2012-03-20 15:40:00,90.2,90.23,90.16,90.18,74600.0,66.019,66.0409,65.9897,66.0043,74600.0
2012-03-20 15:50:00,90.19,90.25,90.15,90.25,121100.0,66.0116,66.0556,65.9824,66.0556,121100.0
2012-03-21 09:30:00,90.35,90.83,90.28,90.77,140800.0,66.1287,66.4801,66.0775,66.4362,140800.0
2012-03-21 09:40:00,90.78,90.92,90.69,90.82,51600.0,66.4435,66.5459,66.3776,66.4728,51600.0
2012-03-21 09:50:00,90.82,90.84,90.6,90.71,57500.0,66.4728,66.4874,66.3117,66.3922,57500.0
2012-03-21 10:00:00,90.71,90.79,90.65,90.66,48800.0,66.3922,66.4508,66.3483,66.3556,48800.0
2012-03-21 10:10:00,90.65,90.68,90.56,90.58,38200.0,66.3483,66.3703,66.2825,66.2971,38200.0
2012-03-21 10:20:00,90.58,90.72,90.55,90.67,26200.0,66.2971,66.3996,66.2751,66.363,26200.0
2012-03-21 10:30:00,90.69,90.7,90.53,90.58,28700.0,66.3776,66.3849,66.2605,66.2971,28700.0
2012-03-21 10:40:00,90.58,90.58,90.44,90.52,23100.0,66.2971,66.2971,66.1946,66.2532,23100.0
2012-03-21 10:50:00,90.53,90.54,90.37,90.41,25400.0,66.2605,66.2678,66.1434,66.1727,25400.0
2012-03-21 11:00:00,90.4,90.41,90.22,90.31,31700.0,66.1653,66.1727,66.0336,66.0995,31700.0
2012-03-21 11:10:00,90.32,90.39,90.28,90.34,27700.0,66.1068,66.158,66.0775,66.1214,27700.0
2012-03-21 11:20:00,90.35,90.59,90.35,90.54,32900.0,66.1287,66.3044,66.1287,66.2678,32900.0
2012-03-21 11:30:00,90.55,90.69,90.53,90.69,19300.0,66.2751,66.3776,66.2605,66.3776,19300.0
2012-03-21 11:40:00,90.69,90.72,90.67,90.71,12200.0,66.3776,66.3996,66.363,66.3922,12200.0
2012-03-21 11:50:00,90.71,90.73,90.67,90.67,16300.0,66.3922,66.4069,66.363,66.363,16300.0
2012-03-21 12:00:00,90.68,90.68,90.61,90.64,20500.0,66.3703,66.3703,66.319,66.341,20500.0
2012-03-21 12:10:00,90.63,90.65,90.58,90.59,17200.0,66.3337,66.3483,66.2971,66.3044,17200.0
2012-03-21 12:20:00,90.61,90.7,90.61,90.7,15500.0,66.319,66.3849,66.319,66.3849,15500.0
2012-03-21 12:30:00,90.7,90.7,90.67,90.68,9200.0,66.3849,66.3849,66.363,66.3703,9200.0
2012-03-21 12:40:00,90.68,90.7,90.67,90.69,23900.0,66.3703,66.3849,66.363,66.3776,23900.0
2012-03-21 12:50:00,90.69,90.8,90.69,90.79,22000.0,66.3776,66.4581,66.3776,66.4508,22000.0
2012-03-21 13:00:00,90.79,90.83,90.79,90.83,14300.0,66.4508,66.4801,66.4508,66.4801,14300.0
2012-03-21 13:10:00,90.84,90.86,90.77,90.8,17900.0,66.4874,66.502,66.4362,66.4581,17900.0
2012-03-21 13:20:00,90.8,90.8,90.62,90.64,36800.0,66.4581,66.4581,66.3264,66.341,36800.0
2012-03-21 13:30:00,90.64,90.65,90.59,90.63,21700.0,66.341,66.3483,66.3044,66.3337,21700.0
2012-03-21 13:40:00,90.63,90.72,90.62,90.72,17000.0,66.3337,66.3996,66.3264,66.3996,17000.0
2012-03-21 13:50:00,90.72,90.78,90.65,90.69,51200.0,66.3996,66.4435,66.3483,66.3776,51200.0
2012-03-21 14:00:00,90.69,90.79,90.66,90.76,27900.0,66.3776,66.4508,66.3556,66.4288,27900.0
2012-03-21 14:10:00,90.76,90.81,90.64,90.81,27100.0,66.4288,66.4654,66.341,66.4654,27100.0
2012-03-21 14:20:00,90.81,90.87,90.81,90.87,19600.0,66.4654,66.5093,66.4654,66.5093,19600.0
2012-03-21 14:30:00,90.86,90.88,90.68,90.88,50800.0,66.502,66.5167,66.3703,66.5167,50800.0
2012-03-21 14:40:00,90.89,90.9,90.72,90.87,53300.0,66.524,66.5313,66.3996,66.5093,53300.0
2012-03-21 14:50:00,90.87,90.88,90.72,90.78,43500.0,66.5093,66.5167,66.3996,66.4435,43500.0
2012-03-21 15:00:00,90.78,90.82,90.7,90.76,42900.0,66.4435,66.4728,66.3849,66.4288,42900.0
2012-03-21 15:10:00,90.76,90.9,90.75,90.9,21100.0,66.4288,66.5313,66.4215,66.5313,21100.0
2012-03-21 15:20:00,90.89,90.95,90.89,90.94,37600.0,66.524,66.5679,66.524,66.5606,37600.0
2012-03-21 15:30:00,90.94,90.95,90.71,90.78,62000.0,66.5606,66.5679,66.3922,66.4435,62000.0
2012-03-21 15:40:00,90.78,90.84,90.74,90.76,56200.0,66.4435,66.4874,66.4142,66.4288,56200.0
2012-03-21 15:50:00,90.72,90.76,90.57,90.67,154400.0,66.3996,66.4288,66.2898,66.363,154400.0
2012-03-22 09:30:00,90.25,90.8,90.05,90.69,80900.0,66.0556,66.4581,65.9092,66.3776,80900.0
2012-03-22 09:40:00,90.73,91.09,90.71,90.81,75100.0,66.4069,66.6704,66.3922,66.4654,75100.0
2012-03-22 09:50:00,90.8,90.82,90.28,90.34,30600.0,66.4581,66.4728,66.0775,66.1214,30600.0
2012-03-22 10:00:00,90.34,90.34,90.23,90.26,37700.0,66.1214,66.1214,66.0409,66.0629,37700.0
2012-03-22 10:10:00,90.26,90.4,90.14,90.4,73800.0,66.0629,66.1653,65.975,66.1653,73800.0
2012-03-22 10:20:00,90.39,90.44,90.35,90.4,18000.0,66.158,66.1946,66.1287,66.1653,18000.0
2012-03-22 10:30:00,90.39,90.42,90.32,90.39,19900.0,66.158,66.18,66.1068,66.158,19900.0
2012-03-22 10:40:00,90.38,90.52,90.37,90.47,48100.0,66.1507,66.2532,66.1434,66.2166,48100.0
2012-03-22 10:50:00,90.47,90.48,90.38,90.45,50700.0,66.2166,66.2239,66.1507,66.2019,50700.0
2012-03-22 11:00:00,90.47,90.51,90.39,90.41,15000.0,66.2166,66.2459,66.158,66.1727,15000.0
2012-03-22 11:10:00,90.39,90.47,90.39,90.39,11700.0,66.158,66.2166,66.158,66.158,11700.0
2012-03-22 11:20:00,90.39,90.42,90.35,90.38,15500.0,66.158,66.18,66.1287,66.1507,15500.0
2012-03-22 11:30:00,90.38,90.41,90.35,90.4,11700.0,66.1507,66.1727,66.1287,66.1653,11700.0
2012-03-22 11:40:00,90.41,90.42,90.35,90.35,16800.0,66.1727,66.18,66.1287,66.1287,16800.0
2012-03-22 11:50:00,90.35,90.42,90.33,90.37,87100.0,66.1287,66.18,66.1141,66.1434,87100.0
2012-03-22 12:00:00,90.38,90.46,90.36,90.45,15400.0,66.1507,66.2093,66.1361,66.2019,15400.0
2012-03-22 12:10:00,90.46,90.46,90.39,90.43,8800.0,66.2093,66.2093,66.158,66.1873,8800.0
2012-03-22 12:20:00,90.44,90.45,90.39,90.42,17300.0,66.1946,66.2019,66.158,66.18,17300.0
2012-03-22 12:30:00,90.43,90.47,90.41,90.44,23300.0,66.1873,66.2166,66.1727,66.1946,23300.0
2012-03-22 12:40:00,90.44,90.47,90.4,90.43,39500.0,66.1946,66.2166,66.1653,66.1873,39500.0
2012-03-22 12:50:00,90.42,90.5,90.42,90.47,12700.0,66.18,66.2385,66.18,66.2166,12700.0
2012-03-22 13:00:00,90.47,90.47,90.42,90.43,20500.0,66.2166,66.2166,66.18,66.1873,20500.0
2012-03-22 13:10:00,90.42,90.45,90.4,90.42,9600.0,66.18,66.2019,66.1653,66.18,9600.0
2012-03-22 13:20:00,90.41,90.42,90.35,90.39,20300.0,66.1727,66.18,66.1287,66.158,20300.0
2012-03-22 13:30:00,90.39,90.41,90.34,90.37,19300.0,66.158,66.1727,66.1214,66.1434,19300.0
2012-03-22 13:40:00,90.39,90.39,90.28,90.29,26400.0,66.158,66.158,66.0775,66.0848,26400.0
2012-03-22 13:50:00,90.29,90.31,90.23,90.25,28600.0,66.0848,66.0995,66.0409,66.0556,28600.0
2012-03-22 14:00:00,90.26,90.35,90.25,90.27,18200.0,66.0629,66.1287,66.0556,66.0702,18200.0
2012-03-22 14:10:00,90.27,90.28,90.24,90.25,15600.0,66.0702,66.0775,66.0482,66.0556,15600.0
2012-03-22 14:20:00,90.25,90.28,90.23,90.27,78100.0,66.0556,66.0775,66.0409,66.0702,78100.0
2012-03-22 14:30:00,90.27,90.34,90.25,90.34,18400.0,66.0702,66.1214,66.0556,66.1214,18400.0
2012-03-22 14:40:00,90.34,90.4,90.31,90.36,21100.0,66.1214,66.1653,66.0995,66.1361,21100.0
2012-03-22 14:50:00,90.37,90.41,90.33,90.4,18100.0,66.1434,66.1727,66.1141,66.1653,18100.0
2012-03-22 15:00:00,90.4,90.4,90.31,90.37,30000.0,66.1653,66.1653,66.0995,66.1434,30000.0
2012-03-22 15:10:00,90.38,90.41,90.35,90.38,49000.0,66.1507,66.1727,66.1287,66.1507,49000.0
2012-03-22 15:20:00,90.37,90.41,90.35,90.41,32800.0,66.1434,66.1727,66.1287,66.1727,32800.0
2012-03-22 15:30:00,90.39,90.46,90.39,90.46,67000.0,66.158,66.2093,66.158,66.2093,67000.0
2012-03-22 15:40:00,90.47,90.63,90.46,90.62,65400.0,66.2166,66.3337,66.2093,66.3264,65400.0
2012-03-22 15:50:00,90.61,90.61,90.45,90.51,97900.0,66.319,66.319,66.2019,66.2459,97900.0
2012-03-23 09:30:00,90.57,90.63,90.29,90.37,49000.0,66.2898,66.3337,66.0848,66.1434,49000.0
2012-03-23 09:40:00,90.36,90.49,90.32,90.42,41900.0,66.1361,66.2312,66.1068,66.18,41900.0
2012-03-23 09:50:00,90.46,90.46,90.22,90.31,53900.0,66.2093,66.2093,66.0336,66.0995,53900.0
2012-03-23 10:00:00,90.29,90.34,90.15,90.21,53500.0,66.0848,66.1214,65.9824,66.0263,53500.0
2012-03-23 10:10:00,90.22,90.22,89.9,89.92,96600.0,66.0336,66.0336,65.7994,65.814,96600.0
2012-03-23 10:20:00,89.9,90.03,89.83,89.93,26900.0,65.7994,65.8945,65.7482,65.8213,26900.0
2012-03-23 10:30:00,89.93,90.0,89.87,89.98,34200.0,65.8213,65.8726,65.7774,65.8579,34200.0
2012-03-23 10:40:00,89.97,90.0,89.89,89.95,46100.0,65.8506,65.8726,65.7921,65.836,46100.0
2012-03-23 10:50:00,89.97,90.0,89.92,89.96,19800.0,65.8506,65.8726,65.814,65.8433,19800.0
2012-03-23 11:00:00,89.95,90.06,89.95,90.02,27200.0,65.836,65.9165,65.836,65.8872,27200.0
2012-03-23 11:10:00,90.01,90.13,89.92,90.11,28200.0,65.8799,65.9677,65.814,65.9531,28200.0
2012-03-23 11:20:00,90.11,90.14,90.03,90.05,22100.0,65.9531,65.975,65.8945,65.9092,22100.0
2012-03-23 11:30:00,90.05,90.21,90.05,90.18,27500.0,65.9092,66.0263,65.9092,66.0043,27500.0
2012-03-23 11:40:00,90.19,90.26,90.17,90.2,32400.0,66.0116,66.0629,65.997,66.019,32400.0
2012-03-23 11:50:00,90.21,90.3,90.21,90.26,26000.0,66.0263,66.0922,66.0263,66.0629,26000.0
2012-03-23 12:00:00,90.26,90.27,90.16,90.16,33500.0,66.0629,66.0702,65.9897,65.9897,33500.0
2012-03-23 12:10:00,90.16,90.21,90.07,90.09,23400.0,65.9897,66.0263,65.9238,65.9385,23400.0
2012-03-23 12:20:00,90.09,90.13,90.04,90.13,23400.0,65.9385,65.9677,65.9019,65.9677,23400.0
2012-03-23 12:30:00,90.12,90.19,90.1,90.14,27400.0,65.9604,66.0116,65.9458,65.975,27400.0
2012-03-23 12:40:00,90.14,90.21,90.13,90.2,12000.0,65.975,66.0263,65.9677,66.019,12000.0
2012-03-23 12:50:00,90.2,90.22,90.16,90.19,19200.0,66.019,66.0336,65.9897,66.0116,19200.0
2012-03-23 13:00:00,90.2,90.26,90.12,90.16,43300.0,66.019,66.0629,65.9604,65.9897,43300.0
2012-03-23 13:10:00,90.15,90.22,90.1,90.22,13600.0,65.9824,66.0336,65.9458,66.0336,13600.0
2012-03-23 13:20:00,90.21,90.25,90.2,90.24,14800.0,66.0263,66.0556,66.019,66.0482,14800.0
2012-03-23 13:30:00,90.25,90.26,90.09,90.11,25600.0,66.0556,66.0629,65.9385,65.9531,25600.0
2012-03-23 13:40:00,90.13,90.24,90.13,90.17,11700.0,65.9677,66.0482,65.9677,65.997,11700.0
2012-03-23 13:50:00,90.18,90.2,90.11,90.12,17900.0,66.0043,66.019,65.9531,65.9604,17900.0
2012-03-23 14:00:00,90.12,90.2,90.12,90.15,16300.0,65.9604,66.019,65.9604,65.9824,16300.0
2012-03-23 14:10:00,90.15,90.28,90.15,90.27,24200.0,65.9824,66.0775,65.9824,66.0702,24200.0
2012-03-23 14:20:00,90.27,90.29,90.21,90.23,16100.0,66.0702,66.0848,66.0263,66.0409,16100.0
2012-03-23 14:30:00,90.23,90.39,90.23,90.34,71500.0,66.0409,66.158,66.0409,66.1214,71500.0
2012-03-23 14:40:00,90.35,90.42,90.21,90.36,57100.0,66.1287,66.18,66.0263,66.1361,57100.0
2012-03-23 14:50:00,90.35,90.37,90.24,90.26,41300.0,66.1287,66.1434,66.0482,66.0629,41300.0
2012-03-23 15:00:00,90.27,90.32,90.14,90.23,51800.0,66.0702,66.1068,65.975,66.0409,51800.0
2012-03-23 15:10:00,90.25,90.31,90.25,90.28,24100.0,66.0556,66.0995,66.0556,66.0775,24100.0
2012-03-23 15:20:00,90.29,90.31,90.24,90.25,21500.0,66.0848,66.0995,66.0482,66.0556,21500.0
2012-03-23 15:30:00,90.25,90.34,90.18,90.26,61500.0,66.0556,66.1214,66.0043,66.0629,61500.0
2012-03-23 15:40:00,90.27,90.41,90.26,90.31,108300.0,66.0702,66.1727,66.0629,66.0995,108300.0
2012-03-23 15:50:00,90.3,90.35,90.26,90.27,107400.0,66.0922,66.1287,66.0629,66.0702,107400.0
2012-03-26 09:30:00,90.64,90.86,90.38,90.78,75700.0,66.341,66.502,66.1507,66.4435,75700.0
2012-03-26 09:40:00,90.77,90.98,90.69,90.89,73400.0,66.4362,66.5899,66.3776,66.524,73400.0
2012-03-26 09:50:00,90.87,91.0,90.73,90.82,182800.0,66.5093,66.6045,66.4069,66.4728,182800.0
2012-03-26 10:00:00,90.81,90.92,90.77,90.9,42900.0,66.4654,66.5459,66.4362,66.5313,42900.0
2012-03-26 10:10:00,90.87,90.96,90.83,90.9,49500.0,66.5093,66.5752,66.4801,66.5313,49500.0
2012-03-26 10:20:00,90.9,90.97,90.81,90.83,47100.0,66.5313,66.5825,66.4654,66.4801,47100.0
2012-03-26 10:30:00,90.85,90.92,90.74,90.79,39600.0,66.4947,66.5459,66.4142,66.4508,39600.0
2012-03-26 10:40:00,90.79,90.88,90.78,90.88,22900.0,66.4508,66.5167,66.4435,66.5167,22900.0
2012-03-26 10:50:00,90.87,90.88,90.8,90.85,31200.0,66.5093,66.5167,66.4581,66.4947,31200.0
2012-03-26 11:00:00,90.85,90.86,90.77,90.84,43500.0,66.4947,66.502,66.4362,66.4874,43500.0
2012-03-26 11:10:00,90.84,90.85,90.7,90.72,81200.0,66.4874,66.4947,66.3849,66.3996,81200.0
2012-03-26 11:20:00,90.72,90.89,90.71,90.86,19600.0,66.3996,66.524,66.3922,66.502,19600.0
2012-03-26 11:30:00,90.84,90.88,90.76,90.88,16800.0,66.4874,66.5167,66.4288,66.5167,16800.0
2012-03-26 11:40:00,90.88,90.89,90.85,90.85,20600.0,66.5167,66.524,66.4947,66.4947,20600.0
2012-03-26 11:50:00,90.84,90.89,90.81,90.86,36300.0,66.4874,66.524,66.4654,66.502,36300.0
2012-03-26 12:00:00,90.87,90.89,90.81,90.88,30600.0,66.5093,66.524,66.4654,66.5167,30600.0
2012-03-26 12:10:00,90.87,90.92,90.82,90.84,32600.0,66.5093,66.5459,66.4728,66.4874,32600.0
2012-03-26 12:20:00,90.85,90.97,90.83,90.92,31500.0,66.4947,66.5825,66.4801,66.5459,31500.0
2012-03-26 12:30:00,90.91,91.0,90.89,90.98,19800.0,66.5386,66.6045,66.524,66.5899,19800.0
2012-03-26 12:40:00,90.98,91.0,90.9,91.0,33000.0,66.5899,66.6045,66.5313,66.6045,33000.0
2012-03-26 12:50:00,91.0,91.07,90.97,91.04,32900.0,66.6045,66.6557,66.5825,66.6338,32900.0
2012-03-26 13:00:00,91.05,91.07,90.97,90.98,11800.0,66.6411,66.6557,66.5825,66.5899,11800.0
2012-03-26 13:10:00,90.98,91.04,90.98,91.03,14700.0,66.5899,66.6338,66.5899,66.6265,14700.0
2012-03-26 13:20:00,91.03,91.15,91.01,91.14,38800.0,66.6265,66.7143,66.6118,66.707,38800.0
2012-03-26 13:30:00,91.13,91.23,91.13,91.22,33500.0,66.6996,66.7728,66.6996,66.7655,33500.0
2012-03-26 13:40:00,91.22,91.26,91.18,91.21,26400.0,66.7655,66.7948,66.7362,66.7582,26400.0
2012-03-26 13:50:00,91.21,91.21,91.09,91.19,29500.0,66.7582,66.7582,66.6704,66.7436,29500.0
2012-03-26 14:00:00,91.19,91.2,91.1,91.15,19400.0,66.7436,66.7509,66.6777,66.7143,19400.0
2012-03-26 14:10:00,91.17,91.24,91.14,91.17,17500.0,66.7289,66.7802,66.707,66.7289,17500.0
2012-03-26 14:20:00,91.18,91.28,91.17,91.25,26300.0,66.7362,66.8094,66.7289,66.7875,26300.0
2012-03-26 14:30:00,91.26,91.3,91.21,91.25,30600.0,66.7948,66.8241,66.7582,66.7875,30600.0
2012-03-26 14:40:00,91.25,91.35,91.25,91.34,27600.0,66.7875,66.8607,66.7875,66.8533,27600.0
2012-03-26 14:50:00,91.35,91.37,91.23,91.23,42500.0,66.8607,66.8753,66.7728,66.7728,42500.0
2012-03-26 15:00:00,91.24,91.46,91.24,91.43,43800.0,66.7802,66.9412,66.7802,66.9192,43800.0
2012-03-26 15:10:00,91.41,91.52,91.41,91.47,39800.0,66.9046,66.9851,66.9046,66.9485,39800.0
2012-03-26 15:20:00,91.47,91.49,91.39,91.42,32400.0,66.9485,66.9631,66.8899,66.9119,32400.0
2012-03-26 15:30:00,91.41,91.41,91.28,91.31,37400.0,66.9046,66.9046,66.8094,66.8314,37400.0
2012-03-26 15:40:00,91.31,91.43,91.3,91.41,51300.0,66.8314,66.9192,66.8241,66.9046,51300.0
2012-03-26 15:50:00,91.4,91.53,91.37,91.53,123700.0,66.8973,66.9924,66.8753,66.9924,123700.0
2012-03-27 09:30:00,91.53,91.78,91.43,91.45,99800.0,66.9924,67.1754,66.9192,66.9339,99800.0
2012-03-27 09:40:00,91.44,91.49,91.18,91.18,64900.0,66.9265,66.9631,66.7362,66.7362,64900.0
2012-03-27 09:50:00,91.19,91.22,90.97,91.13,34600.0,66.7436,66.7655,66.5825,66.6996,34600.0
2012-03-27 10:00:00,91.12,91.24,91.04,91.2,28600.0,66.6923,66.7802,66.6338,66.7509,28600.0
2012-03-27 10:10:00,91.2,91.27,91.17,91.18,25600.0,66.7509,66.8021,66.7289,66.7362,25600.0
2012-03-27 10:20:00,91.16,91.33,91.16,91.31,61000.0,66.7216,66.846,66.7216,66.8314,61000.0
2012-03-27 10:30:00,91.31,91.32,91.21,91.25,25300.0,66.8314,66.8387,66.7582,66.7875,25300.0
2012-03-27 10:40:00,91.23,91.33,91.17,91.32,19000.0,66.7728,66.846,66.7289,66.8387,19000.0
2012-03-27 10:50:00,91.31,91.32,91.08,91.09,27800.0,66.8314,66.8387,66.663,66.6704,27800.0
2012-03-27 11:00:00,91.11,91.2,91.11,91.15,15300.0,66.685,66.7509,66.685,66.7143,15300.0
2012-03-27 11:10:00,91.15,91.27,91.13,91.23,28000.0,66.7143,66.8021,66.6996,66.7728,28000.0
2012-03-27 11:20:00,91.23,91.28,91.21,91.24,18600.0,66.7728,66.8094,66.7582,66.7802,18600.0
2012-03-27 11:30:00,91.24,91.3,91.21,91.24,16700.0,66.7802,66.8241,66.7582,66.7802,16700.0
2012-03-27 11:40:00,91.24,91.29,91.22,91.29,20500.0,66.7802,66.8168,66.7655,66.8168,20500.0
2012-03-27 11:50:00,91.27,91.34,91.26,91.34,17000.0,66.8021,66.8533,66.7948,66.8533,17000.0
2012-03-27 12:00:00,91.34,91.42,91.33,91.41,20800.0,66.8533,66.9119,66.846,66.9046,20800.0
2012-03-27 12:10:00,91.41,91.46,91.41,91.44,7800.0,66.9046,66.9412,66.9046,66.9265,7800.0
2012-03-27 12:20:00,91.44,91.47,91.42,91.44,9700.0,66.9265,66.9485,66.9119,66.9265,9700.0
2012-03-27 12:30:00,91.44,91.51,91.43,91.5,15100.0,66.9265,66.9778,66.9192,66.9705,15100.0
2012-03-27 12:40:00,91.49,91.51,91.32,91.43,78500.0,66.9631,66.9778,66.8387,66.9192,78500.0
2012-03-27 12:50:00,91.42,91.42,91.29,91.31,22700.0,66.9119,66.9119,66.8168,66.8314,22700.0
2012-03-27 13:00:00,91.32,91.32,91.26,91.31,22300.0,66.8387,66.8387,66.7948,66.8314,22300.0
2012-03-27 13:10:00,91.32,91.36,91.28,91.29,25500.0,66.8387,66.868,66.8094,66.8168,25500.0
2012-03-27 13:20:00,91.29,91.33,91.25,91.33,12600.0,66.8168,66.846,66.7875,66.846,12600.0
2012-03-27 13:30:00,91.34,91.37,91.32,91.34,9600.0,66.8533,66.8753,66.8387,66.8533,9600.0
2012-03-27 13:40:00,91.35,91.35,91.26,91.3,13500.0,66.8607,66.8607,66.7948,66.8241,13500.0
2012-03-27 13:50:00,91.3,91.33,91.26,91.26,14700.0,66.8241,66.846,66.7948,66.7948,14700.0
2012-03-27 14:00:00,91.26,91.27,91.23,91.27,19300.0,66.7948,66.8021,66.7728,66.8021,19300.0
2012-03-27 14:10:00,91.26,91.31,91.26,91.28,12900.0,66.7948,66.8314,66.7948,66.8094,12900.0
2012-03-27 14:20:00,91.29,91.29,91.25,91.27,19700.0,66.8168,66.8168,66.7875,66.8021,19700.0
2012-03-27 14:30:00,91.28,91.29,91.24,91.28,16600.0,66.8094,66.8168,66.7802,66.8094,16600.0
2012-03-27 14:40:00,91.29,91.4,91.29,91.39,33900.0,66.8168,66.8973,66.8168,66.8899,33900.0
2012-03-27 14:50:00,91.39,91.41,91.26,91.4,19700.0,66.8899,66.9046,66.7948,66.8973,19700.0
2012-03-27 15:00:00,91.39,91.39,91.28,91.32,19400.0,66.8899,66.8899,66.8094,66.8387,19400.0
2012-03-27 15:10:00,91.32,91.33,91.2,91.29,23900.0,66.8387,66.846,66.7509,66.8168,23900.0
2012-03-27 15:20:00,91.28,91.34,91.21,91.32,33200.0,66.8094,66.8533,66.7582,66.8387,33200.0
2012-03-27 15:30:00,91.32,91.37,91.26,91.3,35700.0,66.8387,66.8753,66.7948,66.8241,35700.0
2012-03-27 15:40:00,91.29,91.37,91.2,91.25,61100.0,66.8168,66.8753,66.7509,66.7875,61100.0
2012-03-27 15:50:00,91.24,91.32,91.19,91.29,124400.0,66.7802,66.8387,66.7436,66.8168,124400.0
2012-03-28 09:30:00,91.24,91.49,91.02,91.49,54700.0,66.7802,66.9631,66.6191,66.9631,54700.0
2012-03-28 09:40:00,91.44,91.47,91.21,91.22,49000.0,66.9265,66.9485,66.7582,66.7655,49000.0
2012-03-28 09:50:00,91.22,91.35,91.15,91.35,52100.0,66.7655,66.8607,66.7143,66.8607,52100.0
2012-03-28 10:00:00,91.36,91.4,91.11,91.11,37400.0,66.868,66.8973,66.685,66.685,37400.0
2012-03-28 10:10:00,91.13,91.17,90.91,90.94,34900.0,66.6996,66.7289,66.5386,66.5606,34900.0
2012-03-28 10:20:00,90.93,91.18,90.93,91.14,17800.0,66.5533,66.7362,66.5533,66.707,17800.0
2012-03-28 10:30:00,91.14,91.14,91.0,91.06,29300.0,66.707,66.707,66.6045,66.6484,29300.0
2012-03-28 10:40:00,91.08,91.2,91.0,91.2,28300.0,66.663,66.7509,66.6045,66.7509,28300.0
2012-03-28 10:50:00,91.19,91.25,91.18,91.23,26100.0,66.7436,66.7875,66.7362,66.7728,26100.0
2012-03-28 11:00:00,91.22,91.26,91.18,91.26,19300.0,66.7655,66.7948,66.7362,66.7948,19300.0
2012-03-28 11:10:00,91.27,91.43,91.23,91.42,34100.0,66.8021,66.9192,66.7728,66.9119,34100.0
2012-03-28 11:20:00,91.43,91.43,91.16,91.19,19600.0,66.9192,66.9192,66.7216,66.7436,19600.0
2012-03-28 11:30:00,91.19,91.2,91.01,91.06,25000.0,66.7436,66.7509,66.6118,66.6484,25000.0
2012-03-28 11:40:00,91.06,91.06,90.96,90.97,17900.0,66.6484,66.6484,66.5752,66.5825,17900.0
2012-03-28 11:50:00,90.96,90.96,90.68,90.7,40700.0,66.5752,66.5752,66.3703,66.3849,40700.0
2012-03-28 12:00:00,90.7,90.83,90.67,90.71,38400.0,66.3849,66.4801,66.363,66.3922,38400.0
2012-03-28 12:10:00,90.72,90.82,90.68,90.73,12800.0,66.3996,66.4728,66.3703,66.4069,12800.0
2012-03-28 12:20:00,90.74,90.74,90.61,90.63,15600.0,66.4142,66.4142,66.319,66.3337,15600.0
2012-03-28 12:30:00,90.62,90.64,90.49,90.5,23600.0,66.3264,66.341,66.2312,66.2385,23600.0
2012-03-28 12:40:00,90.5,90.52,90.44,90.45,20500.0,66.2385,66.2532,66.1946,66.2019,20500.0
2012-03-28 12:50:00,90.46,90.47,90.37,90.43,17200.0,66.2093,66.2166,66.1434,66.1873,17200.0
2012-03-28 13:00:00,90.42,90.49,90.4,90.48,16100.0,66.18,66.2312,66.1653,66.2239,16100.0
2012-03-28 13:10:00,90.48,90.49,90.4,90.42,23800.0,66.2239,66.2312,66.1653,66.18,23800.0
2012-03-28 13:20:00,90.41,90.44,90.39,90.43,20800.0,66.1727,66.1946,66.158,66.1873,20800.0
2012-03-28 13:30:00,90.44,90.46,90.29,90.39,26700.0,66.1946,66.2093,66.0848,66.158,26700.0
2012-03-28 13:40:00,90.4,90.4,90.23,90.23,12400.0,66.1653,66.1653,66.0409,66.0409,12400.0
2012-03-28 13:50:00,90.24,90.27,90.17,90.24,24700.0,66.0482,66.0702,65.997,66.0482,24700.0
2012-03-28 14:00:00,90.25,90.28,90.13,90.2,28600.0,66.0556,66.0775,65.9677,66.019,28600.0
2012-03-28 14:10:00,90.2,90.3,90.15,90.28,16000.0,66.019,66.0922,65.9824,66.0775,16000.0
2012-03-28 14:20:00,90.27,90.31,90.17,90.18,32500.0,66.0702,66.0995,65.997,66.0043,32500.0
2012-03-28 14:30:00,90.19,90.27,90.17,90.24,42500.0,66.0116,66.0702,65.997,66.0482,42500.0
2012-03-28 14:40:00,90.24,90.38,90.22,90.31,38700.0,66.0482,66.1507,66.0336,66.0995,38700.0
2012-03-28 14:50:00,90.32,90.42,90.32,90.4,21400.0,66.1068,66.18,66.1068,66.1653,21400.0
2012-03-28 15:00:00,90.4,90.47,90.39,90.43,28700.0,66.1653,66.2166,66.158,66.1873,28700.0
2012-03-28 15:10:00,90.43,90.45,90.4,90.41,19600.0,66.1873,66.2019,66.1653,66.1727,19600.0
2012-03-28 15:20:00,90.4,90.44,90.38,90.44,19300.0,66.1653,66.1946,66.1507,66.1946,19300.0
2012-03-28 15:30:00,90.43,90.49,90.38,90.4,54600.0,66.1873,66.2312,66.1507,66.1653,54600.0
2012-03-28 15:40:00,90.4,90.57,90.38,90.49,65800.0,66.1653,66.2898,66.1507,66.2312,65800.0
2012-03-28 15:50:00,90.5,90.63,90.5,90.61,133500.0,66.2385,66.3337,66.2385,66.319,133500.0
2012-03-29 09:30:00,90.16,90.72,89.9,90.0,99900.0,65.9897,66.3996,65.7994,65.8726,99900.0
2012-03-29 09:40:00,90.0,90.32,90.0,90.2,50900.0,65.8726,66.1068,65.8726,66.019,50900.0
2012-03-29 09:50:00,90.21,90.24,89.99,90.06,72800.0,66.0263,66.0482,65.8653,65.9165,72800.0
2012-03-29 10:00:00,90.06,90.29,90.02,90.22,38300.0,65.9165,66.0848,65.8872,66.0336,38300.0
2012-03-29 10:10:00,90.21,90.21,89.96,90.02,40600.0,66.0263,66.0263,65.8433,65.8872,40600.0
2012-03-29 10:20:00,90.01,90.08,89.86,89.89,24700.0,65.8799,65.9311,65.7701,65.7921,24700.0
2012-03-29 10:30:00,89.86,89.91,89.78,89.79,44500.0,65.7701,65.8067,65.7116,65.7189,44500.0
2012-03-29 10:40:00,89.8,89.99,89.79,89.88,32900.0,65.7262,65.8653,65.7189,65.7847,32900.0
2012-03-29 10:50:00,89.89,89.9,89.78,89.81,18100.0,65.7921,65.7994,65.7116,65.7335,18100.0
2012-03-29 11:00:00,89.81,89.96,89.78,89.83,42600.0,65.7335,65.8433,65.7116,65.7482,42600.0
2012-03-29 11:10:00,89.83,89.84,89.74,89.78,46000.0,65.7482,65.7555,65.6823,65.7116,46000.0
2012-03-29 11:20:00,89.8,89.88,89.76,89.76,27600.0,65.7262,65.7847,65.6969,65.6969,27600.0
2012-03-29 11:30:00,89.76,89.87,89.73,89.79,23600.0,65.6969,65.7774,65.675,65.7189,23600.0
2012-03-29 11:40:00,89.79,89.87,89.73,89.74,21600.0,65.7189,65.7774,65.675,65.6823,21600.0
2012-03-29 11:50:00,89.73,89.73,89.61,89.68,41100.0,65.675,65.675,65.5871,65.6384,41100.0
2012-03-29 12:00:00,89.69,89.82,89.67,89.75,25700.0,65.6457,65.7408,65.631,65.6896,25700.0
2012-03-29 12:10:00,89.75,89.76,89.6,89.67,29000.0,65.6896,65.6969,65.5798,65.631,29000.0
2012-03-29 12:20:00,89.67,89.76,89.61,89.73,27900.0,65.631,65.6969,65.5871,65.675,27900.0
2012-03-29 12:30:00,89.73,89.76,89.59,89.62,34700.0,65.675,65.6969,65.5725,65.5944,34700.0
2012-03-29 12:40:00,89.62,89.67,89.46,89.46,40900.0,65.5944,65.631,65.4773,65.4773,40900.0
2012-03-29 12:50:00,89.47,89.57,89.47,89.53,19400.0,65.4847,65.5579,65.4847,65.5286,19400.0
2012-03-29 13:00:00,89.54,89.57,89.47,89.51,30900.0,65.5359,65.5579,65.4847,65.5139,30900.0
2012-03-29 13:10:00,89.52,89.55,89.41,89.42,23900.0,65.5213,65.5432,65.4407,65.4481,23900.0
2012-03-29 13:20:00,89.42,89.48,89.38,89.41,28800.0,65.4481,65.492,65.4188,65.4407,28800.0
2012-03-29 13:30:00,89.41,89.55,89.33,89.55,32400.0,65.4407,65.5432,65.3822,65.5432,32400.0
2012-03-29 13:40:00,89.55,89.62,89.48,89.49,35100.0,65.5432,65.5944,65.492,65.4993,35100.0
2012-03-29 13:50:00,89.49,89.54,89.49,89.54,27100.0,65.4993,65.5359,65.4993,65.5359,27100.0
2012-03-29 14:00:00,89.53,89.66,89.53,89.56,22100.0,65.5286,65.6237,65.5286,65.5505,22100.0
2012-03-29 14:10:00,89.56,89.69,89.56,89.68,58600.0,65.5505,65.6457,65.5505,65.6384,58600.0
2012-03-29 14:20:00,89.69,89.77,89.65,89.74,27300.0,65.6457,65.7042,65.6164,65.6823,27300.0
2012-03-29 14:30:00,89.75,89.87,89.74,89.78,46000.0,65.6896,65.7774,65.6823,65.7116,46000.0
2012-03-29 14:40:00,89.78,89.89,89.78,89.87,32100.0,65.7116,65.7921,65.7116,65.7774,32100.0
2012-03-29 14:50:00,89.87,89.96,89.82,89.82,32600.0,65.7774,65.8433,65.7408,65.7408,32600.0
2012-03-29 15:00:00,89.82,89.86,89.78,89.86,25400.0,65.7408,65.7701,65.7116,65.7701,25400.0
2012-03-29 15:10:00,89.87,90.0,89.87,89.99,45800.0,65.7774,65.8726,65.7774,65.8653,45800.0
2012-03-29 15:20:00,89.99,89.99,89.76,89.77,39600.0,65.8653,65.8653,65.6969,65.7042,39600.0
2012-03-29 15:30:00,89.78,89.96,89.77,89.92,70300.0,65.7116,65.8433,65.7042,65.814,70300.0
2012-03-29 15:40:00,89.92,89.99,89.87,89.96,91700.0,65.814,65.8653,65.7774,65.8433,91700.0
2012-03-29 15:50:00,89.95,89.96,89.78,89.83,270400.0,65.836,65.8433,65.7116,65.7482,270400.0
2012-03-30 09:30:00,90.04,90.5,90.04,90.4,63300.0,65.9019,66.2385,65.9019,66.1653,63300.0
2012-03-30 09:40:00,90.43,90.49,90.23,90.37,104400.0,66.1873,66.2312,66.0409,66.1434,104400.0
2012-03-30 09:50:00,90.37,90.5,90.2,90.36,73800.0,66.1434,66.2385,66.019,66.1361,73800.0
2012-03-30 10:00:00,90.36,90.41,90.13,90.22,117800.0,66.1361,66.1727,65.9677,66.0336,117800.0
2012-03-30 10:10:00,90.22,90.24,90.11,90.18,121600.0,66.0336,66.0482,65.9531,66.0043,121600.0
2012-03-30 10:20:00,90.18,90.22,90.01,90.16,55700.0,66.0043,66.0336,65.8799,65.9897,55700.0
2012-03-30 10:30:00,90.17,90.22,90.02,90.11,51800.0,65.997,66.0336,65.8872,65.9531,51800.0
2012-03-30 10:40:00,90.11,90.16,90.02,90.11,30200.0,65.9531,65.9897,65.8872,65.9531,30200.0
2012-03-30 10:50:00,90.11,90.2,90.09,90.17,22300.0,65.9531,66.019,65.9385,65.997,22300.0
2012-03-30 11:00:00,90.17,90.38,90.17,90.35,28600.0,65.997,66.1507,65.997,66.1287,28600.0
2012-03-30 11:10:00,90.34,90.49,90.32,90.47,29200.0,66.1214,66.2312,66.1068,66.2166,29200.0
2012-03-30 11:20:00,90.47,90.48,90.41,90.43,15000.0,66.2166,66.2239,66.1727,66.1873,15000.0
2012-03-30 11:30:00,90.43,90.53,90.43,90.52,29900.0,66.1873,66.2605,66.1873,66.2532,29900.0
2012-03-30 11:40:00,90.52,90.52,90.42,90.43,20600.0,66.2532,66.2532,66.18,66.1873,20600.0
2012-03-30 11:50:00,90.42,90.5,90.41,90.41,27900.0,66.18,66.2385,66.1727,66.1727,27900.0
2012-03-30 12:00:00,90.42,90.49,90.4,90.48,20100.0,66.18,66.2312,66.1653,66.2239,20100.0
2012-03-30 12:10:00,90.49,90.52,90.44,90.51,19700.0,66.2312,66.2532,66.1946,66.2459,19700.0
2012-03-30 12:20:00,90.51,90.53,90.44,90.5,22500.0,66.2459,66.2605,66.1946,66.2385,22500.0
2012-03-30 12:30:00,90.49,90.57,90.48,90.55,15400.0,66.2312,66.2898,66.2239,66.2751,15400.0
2012-03-30 12:40:00,90.58,90.66,90.58,90.6,18900.0,66.2971,66.3556,66.2971,66.3117,18900.0
2012-03-30 12:50:00,90.59,90.59,90.5,90.5,15100.0,66.3044,66.3044,66.2385,66.2385,15100.0
2012-03-30 13:00:00,90.49,90.49,90.46,90.48,15100.0,66.2312,66.2312,66.2093,66.2239,15100.0
2012-03-30 13:10:00,90.49,90.58,90.48,90.58,22000.0,66.2312,66.2971,66.2239,66.2971,22000.0
2012-03-30 13:20:00,90.58,90.63,90.56,90.57,11800.0,66.2971,66.3337,66.2825,66.2898,11800.0
2012-03-30 13:30:00,90.56,90.61,90.54,90.59,20500.0,66.2825,66.319,66.2678,66.3044,20500.0
2012-03-30 13:40:00,90.59,90.6,90.55,90.57,17300.0,66.3044,66.3117,66.2751,66.2898,17300.0
2012-03-30 13:50:00,90.58,90.62,90.56,90.59,18000.0,66.2971,66.3264,66.2825,66.3044,18000.0
2012-03-30 14:00:00,90.6,90.62,90.58,90.61,15800.0,66.3117,66.3264,66.2971,66.319,15800.0
2012-03-30 14:10:00,90.61,90.67,90.59,90.67,28400.0,66.319,66.363,66.3044,66.363,28400.0
2012-03-30 14:20:00,90.66,90.75,90.66,90.72,34600.0,66.3556,66.4215,66.3556,66.3996,34600.0
2012-03-30 14:30:00,90.73,90.78,90.69,90.77,38400.0,66.4069,66.4435,66.3776,66.4362,38400.0
2012-03-30 14:40:00,90.78,90.85,90.78,90.8,33000.0,66.4435,66.4947,66.4435,66.4581,33000.0
2012-03-30 14:50:00,90.8,90.9,90.79,90.85,66200.0,66.4581,66.5313,66.4508,66.4947,66200.0
2012-03-30 15:00:00,90.86,90.9,90.83,90.88,51100.0,66.502,66.5313,66.4801,66.5167,51100.0
2012-03-30 15:10:00,90.89,90.98,90.85,90.93,54900.0,66.524,66.5899,66.4947,66.5533,54900.0
2012-03-30 15:20:00,90.93,91.0,90.9,90.98,63600.0,66.5533,66.6045,66.5313,66.5899,63600.0
2012-03-30 15:30:00,90.98,91.13,90.97,91.07,88600.0,66.5899,66.6996,66.5825,66.6557,88600.0
2012-03-30 15:40:00,91.07,91.15,91.05,91.08,109500.0,66.6557,66.7143,66.6411,66.663,109500.0
2012-03-30 15:50:00,91.07,91.08,90.75,90.86,391000.0,66.6557,66.663,66.4215,66.502,391000.0
2012-04-02 09:30:00,90.94,91.53,90.83,91.26,87800.0,66.5606,66.9924,66.4801,66.7948,87800.0
2012-04-02 09:40:00,91.25,91.68,91.23,91.49,163800.0,66.7875,67.1022,66.7728,66.9631,163800.0
2012-04-02 09:50:00,91.48,91.51,91.08,91.2,72100.0,66.9558,66.9778,66.663,66.7509,72100.0
2012-04-02 10:00:00,91.2,91.27,91.02,91.08,106900.0,66.7509,66.8021,66.6191,66.663,106900.0
2012-04-02 10:10:00,91.08,91.18,91.0,91.16,41000.0,66.663,66.7362,66.6045,66.7216,41000.0
2012-04-02 10:20:00,91.16,91.27,91.14,91.15,47800.0,66.7216,66.8021,66.707,66.7143,47800.0
2012-04-02 10:30:00,91.15,91.18,91.09,91.16,38500.0,66.7143,66.7362,66.6704,66.7216,38500.0
2012-04-02 10:40:00,91.15,91.24,91.13,91.23,33400.0,66.7143,66.7802,66.6996,66.7728,33400.0
2012-04-02 10:50:00,91.22,91.4,91.2,91.4,38500.0,66.7655,66.8973,66.7509,66.8973,38500.0
2012-04-02 11:00:00,91.39,91.39,91.17,91.17,47300.0,66.8899,66.8899,66.7289,66.7289,47300.0
2012-04-02 11:10:00,91.19,91.36,91.19,91.25,44900.0,66.7436,66.868,66.7436,66.7875,44900.0
2012-04-02 11:20:00,91.25,91.27,91.2,91.21,34800.0,66.7875,66.8021,66.7509,66.7582,34800.0
2012-04-02 11:30:00,91.21,91.43,91.21,91.42,34400.0,66.7582,66.9192,66.7582,66.9119,34400.0
2012-04-02 11:40:00,91.42,91.54,91.42,91.54,30400.0,66.9119,66.9997,66.9119,66.9997,30400.0
2012-04-02 11:50:00,91.55,91.66,91.52,91.59,47300.0,67.0071,67.0876,66.9851,67.0363,47300.0
2012-04-02 12:00:00,91.6,91.71,91.6,91.7,34300.0,67.0436,67.1242,67.0436,67.1168,34300.0
2012-04-02 12:10:00,91.7,91.84,91.68,91.83,60600.0,67.1168,67.2193,67.1022,67.212,60600.0
2012-04-02 12:20:00,91.83,91.89,91.82,91.83,40800.0,67.212,67.2559,67.2047,67.212,40800.0
2012-04-02 12:30:00,91.85,91.86,91.77,91.8,40300.0,67.2266,67.2339,67.1681,67.19,40300.0
2012-04-02 12:40:00,91.81,91.86,91.77,91.82,28900.0,67.1973,67.2339,67.1681,67.2047,28900.0
2012-04-02 12:50:00,91.82,92.03,91.82,91.93,74700.0,67.2047,67.3584,67.2047,67.2852,74700.0
2012-04-02 13:00:00,91.92,91.93,91.87,91.91,26100.0,67.2779,67.2852,67.2413,67.2705,26100.0
2012-04-02 13:10:00,91.92,91.94,91.82,91.89,17100.0,67.2779,67.2925,67.2047,67.2559,17100.0
2012-04-02 13:20:00,91.89,91.99,91.89,91.99,27000.0,67.2559,67.3291,67.2559,67.3291,27000.0
2012-04-02 13:30:00,91.99,92.04,91.97,92.01,43700.0,67.3291,67.3657,67.3145,67.3437,43700.0
2012-04-02 13:40:00,92.02,92.09,92.02,92.06,30500.0,67.3511,67.4023,67.3511,67.3803,30500.0
2012-04-02 13:50:00,92.07,92.07,92.0,92.02,26900.0,67.3876,67.3876,67.3364,67.3511,26900.0
2012-04-02 14:00:00,92.02,92.08,92.0,92.03,48700.0,67.3511,67.395,67.3364,67.3584,48700.0
2012-04-02 14:10:00,92.02,92.02,91.9,91.95,42400.0,67.3511,67.3511,67.2632,67.2998,42400.0
2012-04-02 14:20:00,91.95,92.05,91.95,92.02,32800.0,67.2998,67.373,67.2998,67.3511,32800.0
2012-04-02 14:30:00,92.02,92.07,91.97,92.06,54600.0,67.3511,67.3876,67.3145,67.3803,54600.0
2012-04-02 14:40:00,92.06,92.09,92.05,92.08,49600.0,67.3803,67.4023,67.373,67.395,49600.0
2012-04-02 14:50:00,92.09,92.1,91.96,91.97,64600.0,67.4023,67.4096,67.3071,67.3145,64600.0
2012-04-02 15:00:00,91.97,91.98,91.83,91.86,51600.0,67.3145,67.3218,67.212,67.2339,51600.0
2012-04-02 15:10:00,91.87,91.95,91.82,91.9,111400.0,67.2413,67.2998,67.2047,67.2632,111400.0
2012-04-02 15:20:00,91.89,92.0,91.87,91.99,50500.0,67.2559,67.3364,67.2413,67.3291,50500.0
2012-04-02 15:30:00,91.99,92.0,91.87,91.94,75200.0,67.3291,67.3364,67.2413,67.2925,75200.0
2012-04-02 15:40:00,91.94,92.02,91.9,91.91,116700.0,67.2925,67.3511,67.2632,67.2705,116700.0
2012-04-02 15:50:00,91.91,91.93,91.82,91.84,185700.0,67.2705,67.2852,67.2047,67.2193,185700.0
2012-04-03 09:30:00,91.35,91.54,91.09,91.53,130300.0,66.8607,66.9997,66.6704,66.9924,130300.0
2012-04-03 09:40:00,91.5,91.76,91.4,91.51,91700.0,66.9705,67.1608,66.8973,66.9778,91700.0
2012-04-03 09:50:00,91.52,91.52,91.38,91.49,57600.0,66.9851,66.9851,66.8826,66.9631,57600.0
2012-04-03 10:00:00,91.46,91.68,91.42,91.59,76900.0,66.9412,67.1022,66.9119,67.0363,76900.0
2012-04-03 10:10:00,91.59,91.65,91.31,91.31,51000.0,67.0363,67.0802,66.8314,66.8314,51000.0
2012-04-03 10:20:00,91.31,91.47,91.31,91.41,41700.0,66.8314,66.9485,66.8314,66.9046,41700.0
2012-04-03 10:30:00,91.39,91.5,91.22,91.25,89600.0,66.8899,66.9705,66.7655,66.7875,89600.0
2012-04-03 10:40:00,91.24,91.25,91.14,91.16,49900.0,66.7802,66.7875,66.707,66.7216,49900.0
2012-04-03 10:50:00,91.14,91.25,91.14,91.18,34900.0,66.707,66.7875,66.707,66.7362,34900.0
2012-04-03 11:00:00,91.19,91.2,91.13,91.17,30500.0,66.7436,66.7509,66.6996,66.7289,30500.0
2012-04-03 11:10:00,91.17,91.19,91.06,91.1,30300.0,66.7289,66.7436,66.6484,66.6777,30300.0
2012-04-03 11:20:00,91.09,91.1,90.9,90.92,64600.0,66.6704,66.6777,66.5313,66.5459,64600.0
2012-04-03 11:30:00,90.91,90.99,90.87,90.91,29000.0,66.5386,66.5972,66.5093,66.5386,29000.0
2012-04-03 11:40:00,90.9,90.94,90.89,90.92,22900.0,66.5313,66.5606,66.524,66.5459,22900.0
2012-04-03 11:50:00,90.91,90.96,90.91,90.94,28800.0,66.5386,66.5752,66.5386,66.5606,28800.0
2012-04-03 12:00:00,90.93,90.95,90.88,90.9,24800.0,66.5533,66.5679,66.5167,66.5313,24800.0
2012-04-03 12:10:00,90.91,90.91,90.8,90.81,38400.0,66.5386,66.5386,66.4581,66.4654,38400.0
2012-04-03 12:20:00,90.82,90.82,90.72,90.73,36000.0,66.4728,66.4728,66.3996,66.4069,36000.0
2012-04-03 12:30:00,90.74,90.78,90.61,90.71,60500.0,66.4142,66.4435,66.319,66.3922,60500.0
2012-04-03 12:40:00,90.7,90.76,90.67,90.7,27700.0,66.3849,66.4288,66.363,66.3849,27700.0
2012-04-03 12:50:00,90.69,90.75,90.69,90.7,12300.0,66.3776,66.4215,66.3776,66.3849,12300.0
2012-04-03 13:00:00,90.7,90.7,90.59,90.6,36400.0,66.3849,66.3849,66.3044,66.3117,36400.0
2012-04-03 13:10:00,90.62,90.67,90.59,90.66,14400.0,66.3264,66.363,66.3044,66.3556,14400.0
2012-04-03 13:20:00,90.67,90.79,90.67,90.71,36900.0,66.363,66.4508,66.363,66.3922,36900.0
2012-04-03 13:30:00,90.71,90.72,90.62,90.63,21900.0,66.3922,66.3996,66.3264,66.3337,21900.0
2012-04-03 13:40:00,90.63,90.64,90.53,90.53,52700.0,66.3337,66.341,66.2605,66.2605,52700.0
2012-04-03 13:50:00,90.53,90.66,90.52,90.64,41700.0,66.2605,66.3556,66.2532,66.341,41700.0
2012-04-03 14:00:00,90.63,90.64,90.27,90.31,75100.0,66.3337,66.341,66.0702,66.0995,75100.0
2012-04-03 14:10:00,90.31,90.62,90.28,90.57,94700.0,66.0995,66.3264,66.0775,66.2898,94700.0
2012-04-03 14:20:00,90.57,90.58,90.45,90.45,69000.0,66.2898,66.2971,66.2019,66.2019,69000.0
2012-04-03 14:30:00,90.46,90.52,90.17,90.17,105700.0,66.2093,66.2532,65.997,65.997,105700.0
2012-04-03 14:40:00,90.17,90.43,90.17,90.39,57800.0,65.997,66.1873,65.997,66.158,57800.0
2012-04-03 14:50:00,90.44,90.53,90.35,90.43,105300.0,66.1946,66.2605,66.1287,66.1873,105300.0
2012-04-03 15:00:00,90.43,90.48,90.34,90.35,127600.0,66.1873,66.2239,66.1214,66.1287,127600.0
2012-04-03 15:10:00,90.35,90.41,90.26,90.33,89600.0,66.1287,66.1727,66.0629,66.1141,89600.0
2012-04-03 15:20:00,90.34,90.35,90.01,90.03,106800.0,66.1214,66.1287,65.8799,65.8945,106800.0
2012-04-03 15:30:00,90.03,90.32,90.01,90.24,163800.0,65.8945,66.1068,65.8799,66.0482,163800.0
2012-04-03 15:40:00,90.24,90.3,90.17,90.28,110900.0,66.0482,66.0922,65.997,66.0775,110900.0
2012-04-03 15:50:00,90.28,90.38,90.27,90.38,194800.0,66.0775,66.1507,66.0702,66.1507,194800.0
2012-04-04 09:30:00,90.14,90.5,90.07,90.44,63800.0,65.975,66.2385,65.9238,66.1946,63800.0
2012-04-04 09:40:00,90.47,90.5,90.08,90.1,42800.0,66.2166,66.2385,65.9311,65.9458,42800.0
2012-04-04 09:50:00,90.09,90.24,90.09,90.11,31400.0,65.9385,66.0482,65.9385,65.9531,31400.0
2012-04-04 10:00:00,90.09,90.12,89.84,89.85,57000.0,65.9385,65.9604,65.7555,65.7628,57000.0
2012-04-04 10:10:00,89.83,89.97,89.79,89.84,76500.0,65.7482,65.8506,65.7189,65.7555,76500.0
2012-04-04 10:20:00,89.83,89.86,89.63,89.73,51800.0,65.7482,65.7701,65.6018,65.675,51800.0
2012-04-04 10:30:00,89.73,89.81,89.66,89.75,42100.0,65.675,65.7335,65.6237,65.6896,42100.0
2012-04-04 10:40:00,89.73,89.81,89.66,89.66,39400.0,65.675,65.7335,65.6237,65.6237,39400.0
2012-04-04 10:50:00,89.65,89.65,89.44,89.45,45500.0,65.6164,65.6164,65.4627,65.47,45500.0
2012-04-04 11:00:00,89.45,89.62,89.43,89.6,58100.0,65.47,65.5944,65.4554,65.5798,58100.0
2012-04-04 11:10:00,89.59,89.63,89.49,89.61,54300.0,65.5725,65.6018,65.4993,65.5871,54300.0
2012-04-04 11:20:00,89.6,89.69,89.47,89.48,52800.0,65.5798,65.6457,65.4847,65.492,52800.0
2012-04-04 11:30:00,89.5,89.59,89.47,89.54,29700.0,65.5066,65.5725,65.4847,65.5359,29700.0
2012-04-04 11:40:00,89.53,89.56,89.45,89.48,25200.0,65.5286,65.5505,65.47,65.492,25200.0
2012-04-04 11:50:00,89.48,89.58,89.46,89.52,41700.0,65.492,65.5652,65.4773,65.5213,41700.0
2012-04-04 12:00:00,89.52,89.57,89.45,89.52,24400.0,65.5213,65.5579,65.47,65.5213,24400.0
2012-04-04 12:10:00,89.51,89.56,89.46,89.5,36600.0,65.5139,65.5505,65.4773,65.5066,36600.0
2012-04-04 12:20:00,89.5,89.52,89.31,89.34,29700.0,65.5066,65.5213,65.3676,65.3895,29700.0
2012-04-04 12:30:00,89.35,89.36,89.2,89.32,26700.0,65.3968,65.4042,65.287,65.3749,26700.0
2012-04-04 12:40:00,89.33,89.39,89.25,89.25,19300.0,65.3822,65.4261,65.3236,65.3236,19300.0
2012-04-04 12:50:00,89.26,89.35,89.21,89.22,23600.0,65.331,65.3968,65.2944,65.3017,23600.0
2012-04-04 13:00:00,89.23,89.32,89.2,89.21,25100.0,65.309,65.3749,65.287,65.2944,25100.0
2012-04-04 13:10:00,89.21,89.21,89.03,89.12,69200.0,65.2944,65.2944,65.1626,65.2285,69200.0
2012-04-04 13:20:00,89.12,89.15,88.98,89.0,48200.0,65.2285,65.2504,65.126,65.1407,48200.0
2012-04-04 13:30:00,89.0,89.16,88.99,89.06,52000.0,65.1407,65.2578,65.1333,65.1846,52000.0
2012-04-04 13:40:00,89.08,89.21,89.08,89.19,28100.0,65.1992,65.2944,65.1992,65.2797,28100.0
2012-04-04 13:50:00,89.19,89.2,89.12,89.15,34100.0,65.2797,65.287,65.2285,65.2504,34100.0
2012-04-04 14:00:00,89.16,89.24,89.13,89.13,45700.0,65.2578,65.3163,65.2358,65.2358,45700.0
2012-04-04 14:10:00,89.14,89.23,89.12,89.13,39700.0,65.2431,65.309,65.2285,65.2358,39700.0
2012-04-04 14:20:00,89.13,89.13,89.01,89.05,36900.0,65.2358,65.2358,65.148,65.1773,36900.0
2012-04-04 14:30:00,89.06,89.24,89.05,89.24,42300.0,65.1846,65.3163,65.1773,65.3163,42300.0
2012-04-04 14:40:00,89.24,89.31,89.2,89.26,47300.0,65.3163,65.3676,65.287,65.331,47300.0
2012-04-04 14:50:00,89.27,89.35,89.08,89.11,82600.0,65.3383,65.3968,65.1992,65.2212,82600.0
2012-04-04 15:00:00,89.11,89.2,89.06,89.16,77400.0,65.2212,65.287,65.1846,65.2578,77400.0
2012-04-04 15:10:00,89.15,89.23,89.07,89.13,73400.0,65.2504,65.309,65.1919,65.2358,73400.0
2012-04-04 15:20:00,89.12,89.18,89.04,89.16,73000.0,65.2285,65.2724,65.1699,65.2578,73000.0
2012-04-04 15:30:00,89.15,89.26,89.15,89.2,173500.0,65.2504,65.331,65.2504,65.287,173500.0
2012-04-04 15:40:00,89.2,89.24,89.0,89.1,191000.0,65.287,65.3163,65.1407,65.2139,191000.0
2012-04-04 15:50:00,89.1,89.13,88.97,89.04,268300.0,65.2139,65.2358,65.1187,65.1699,268300.0
2012-04-05 09:30:00,87.41,88.32,87.4,88.28,264200.0,63.9769,64.643,63.9696,64.6137,264200.0
2012-04-05 09:40:00,88.28,88.78,88.27,88.76,129200.0,64.6137,64.9796,64.6064,64.965,129200.0
2012-04-05 09:50:00,88.75,88.87,88.63,88.7,80600.0,64.9577,65.0455,64.8699,64.9211,80600.0
2012-04-05 10:00:00,88.67,88.86,88.36,88.68,216000.0,64.8991,65.0382,64.6722,64.9064,216000.0
2012-04-05 10:10:00,88.68,88.71,88.3,88.38,94200.0,64.9064,64.9284,64.6283,64.6869,94200.0
2012-04-05 10:20:00,88.34,88.48,88.34,88.44,81000.0,64.6576,64.7601,64.6576,64.7308,81000.0
2012-04-05 10:30:00,88.43,88.44,88.32,88.41,65400.0,64.7235,64.7308,64.643,64.7088,65400.0
2012-04-05 10:40:00,88.41,88.61,88.35,88.58,71600.0,64.7088,64.8552,64.6649,64.8333,71600.0
2012-04-05 10:50:00,88.59,88.69,88.5,88.68,68100.0,64.8406,64.9138,64.7747,64.9064,68100.0
2012-04-05 11:00:00,88.7,88.8,88.62,88.65,72400.0,64.9211,64.9943,64.8625,64.8845,72400.0
2012-04-05 11:10:00,88.65,88.72,88.59,88.69,39800.0,64.8845,64.9357,64.8406,64.9138,39800.0
2012-04-05 11:20:00,88.68,88.72,88.54,88.57,88900.0,64.9064,64.9357,64.804,64.8259,88900.0
2012-04-05 11:30:00,88.56,88.72,88.53,88.66,51500.0,64.8186,64.9357,64.7967,64.8918,51500.0
2012-04-05 11:40:00,88.66,88.69,88.56,88.58,60300.0,64.8918,64.9138,64.8186,64.8333,60300.0
2012-04-05 11:50:00,88.58,88.67,88.58,88.59,29400.0,64.8333,64.8991,64.8333,64.8406,29400.0
2012-04-05 12:00:00,88.58,88.63,88.5,88.52,38700.0,64.8333,64.8699,64.7747,64.7893,38700.0
2012-04-05 12:10:00,88.51,88.53,88.36,88.45,46400.0,64.782,64.7967,64.6722,64.7381,46400.0
2012-04-05 12:20:00,88.45,88.5,88.39,88.47,32500.0,64.7381,64.7747,64.6942,64.7527,32500.0
2012-04-05 12:30:00,88.49,88.49,88.45,88.47,20000.0,64.7674,64.7674,64.7381,64.7527,20000.0
2012-04-05 12:40:00,88.48,88.48,88.39,88.45,55100.0,64.7601,64.7601,64.6942,64.7381,55100.0
2012-04-05 12:50:00,88.45,88.45,88.35,88.35,36000.0,64.7381,64.7381,64.6649,64.6649,36000.0
2012-04-05 13:00:00,88.36,88.42,88.35,88.42,34900.0,64.6722,64.7161,64.6649,64.7161,34900.0
2012-04-05 13:10:00,88.41,88.45,88.35,88.37,35400.0,64.7088,64.7381,64.6649,64.6796,35400.0
2012-04-05 13:20:00,88.36,88.4,88.3,88.4,36300.0,64.6722,64.7015,64.6283,64.7015,36300.0
2012-04-05 13:30:00,88.4,88.45,88.31,88.44,55600.0,64.7015,64.7381,64.6356,64.7308,55600.0
2012-04-05 13:40:00,88.44,88.45,88.35,88.35,34600.0,64.7308,64.7381,64.6649,64.6649,34600.0
2012-04-05 13:50:00,88.34,88.4,88.3,88.35,31100.0,64.6576,64.7015,64.6283,64.6649,31100.0
2012-04-05 14:00:00,88.35,88.36,88.27,88.3,40800.0,64.6649,64.6722,64.6064,64.6283,40800.0
2012-04-05 14:10:00,88.29,88.39,88.29,88.33,45500.0,64.621,64.6942,64.621,64.6503,45500.0
2012-04-05 14:20:00,88.33,88.44,88.33,88.43,58700.0,64.6503,64.7308,64.6503,64.7235,58700.0
2012-04-05 14:30:00,88.43,88.47,88.41,88.42,43000.0,64.7235,64.7527,64.7088,64.7161,43000.0
2012-04-05 14:40:00,88.41,88.43,88.33,88.33,38800.0,64.7088,64.7235,64.6503,64.6503,38800.0
2012-04-05 14:50:00,88.33,88.48,88.31,88.45,39900.0,64.6503,64.7601,64.6356,64.7381,39900.0
2012-04-05 15:00:00,88.47,88.62,88.42,88.56,49200.0,64.7527,64.8625,64.7161,64.8186,49200.0
2012-04-05 15:10:00,88.55,88.63,88.5,88.61,39700.0,64.8113,64.8699,64.7747,64.8552,39700.0
2012-04-05 15:20:00,88.62,88.66,88.57,88.65,41300.0,64.8625,64.8918,64.8259,64.8845,41300.0
2012-04-05 15:30:00,88.64,88.66,88.57,88.6,57300.0,64.8772,64.8918,64.8259,64.8479,57300.0
2012-04-05 15:40:00,88.59,88.67,88.55,88.59,85400.0,64.8406,64.8991,64.8113,64.8406,85400.0
2012-04-05 15:50:00,88.6,88.68,88.6,88.64,114900.0,64.8479,64.9064,64.8479,64.8772,114900.0
2012-04-09 09:30:00,87.68,87.8,87.03,87.66,134000.0,64.1745,64.2624,63.6988,64.1599,134000.0
2012-04-09 09:40:00,87.67,88.05,87.67,88.0,83600.0,64.1672,64.4453,64.1672,64.4087,83600.0
2012-04-09 09:50:00,88.0,88.02,87.76,87.98,89300.0,64.4087,64.4234,64.2331,64.3941,89300.0
2012-04-09 10:00:00,87.99,88.13,87.96,88.06,35800.0,64.4014,64.5039,64.3795,64.4527,35800.0
2012-04-09 10:10:00,88.07,88.14,88.0,88.01,20600.0,64.46,64.5112,64.4087,64.4161,20600.0
2012-04-09 10:20:00,88.01,88.13,87.92,88.06,49600.0,64.4161,64.5039,64.3502,64.4527,49600.0
2012-04-09 10:30:00,88.06,88.07,87.91,87.96,33800.0,64.4527,64.46,64.3429,64.3795,33800.0
2012-04-09 10:40:00,87.96,88.13,87.96,88.1,27700.0,64.3795,64.5039,64.3795,64.4819,27700.0
2012-04-09 10:50:00,88.11,88.11,87.95,87.97,24700.0,64.4893,64.4893,64.3721,64.3868,24700.0
2012-04-09 11:00:00,87.97,88.04,87.9,87.92,34600.0,64.3868,64.438,64.3356,64.3502,34600.0
2012-04-09 11:10:00,87.92,87.96,87.78,87.87,27400.0,64.3502,64.3795,64.2477,64.3136,27400.0
2012-04-09 11:20:00,87.87,87.9,87.76,87.76,24900.0,64.3136,64.3356,64.2331,64.2331,24900.0
2012-04-09 11:30:00,87.77,87.87,87.77,87.86,49600.0,64.2404,64.3136,64.2404,64.3063,49600.0
2012-04-09 11:40:00,87.85,87.96,87.83,87.95,23000.0,64.299,64.3795,64.2843,64.3721,23000.0
2012-04-09 11:50:00,87.98,88.04,87.92,88.04,17200.0,64.3941,64.438,64.3502,64.438,17200.0
2012-04-09 12:00:00,88.04,88.07,87.95,87.98,19700.0,64.438,64.46,64.3721,64.3941,19700.0
2012-04-09 12:10:00,87.98,88.02,87.93,87.96,23300.0,64.3941,64.4234,64.3575,64.3795,23300.0
2012-04-09 12:20:00,87.97,88.0,87.9,87.99,24400.0,64.3868,64.4087,64.3356,64.4014,24400.0
2012-04-09 12:30:00,87.97,88.05,87.97,88.0,46100.0,64.3868,64.4453,64.3868,64.4087,46100.0
2012-04-09 12:40:00,88.0,88.03,87.96,88.01,31400.0,64.4087,64.4307,64.3795,64.4161,31400.0
2012-04-09 12:50:00,88.01,88.05,87.96,88.02,20000.0,64.4161,64.4453,64.3795,64.4234,20000.0
2012-04-09 13:00:00,88.01,88.01,87.96,88.0,18700.0,64.4161,64.4161,64.3795,64.4087,18700.0
2012-04-09 13:10:00,87.98,88.0,87.95,87.97,22000.0,64.3941,64.4087,64.3721,64.3868,22000.0
2012-04-09 13:20:00,87.97,87.99,87.85,87.87,29700.0,64.3868,64.4014,64.299,64.3136,29700.0
2012-04-09 13:30:00,87.87,87.98,87.87,87.95,16500.0,64.3136,64.3941,64.3136,64.3721,16500.0
2012-04-09 13:40:00,87.95,88.0,87.93,87.99,19700.0,64.3721,64.4087,64.3575,64.4014,19700.0
2012-04-09 13:50:00,87.98,88.01,87.95,87.96,20000.0,64.3941,64.4161,64.3721,64.3795,20000.0
2012-04-09 14:00:00,87.99,88.0,87.95,87.99,21800.0,64.4014,64.4087,64.3721,64.4014,21800.0
2012-04-09 14:10:00,87.99,88.0,87.94,87.98,27800.0,64.4014,64.4087,64.3648,64.3941,27800.0
2012-04-09 14:20:00,87.99,88.0,87.96,87.98,30700.0,64.4014,64.4087,64.3795,64.3941,30700.0
2012-04-09 14:30:00,87.97,88.01,87.94,87.94,32600.0,64.3868,64.4161,64.3648,64.3648,32600.0
2012-04-09 14:40:00,87.95,88.02,87.95,88.0,44400.0,64.3721,64.4234,64.3721,64.4087,44400.0
2012-04-09 14:50:00,88.0,88.0,87.91,87.92,21900.0,64.4087,64.4087,64.3429,64.3502,21900.0
2012-04-09 15:00:00,87.93,87.98,87.9,87.92,27200.0,64.3575,64.3941,64.3356,64.3502,27200.0
2012-04-09 15:10:00,87.93,87.96,87.9,87.92,24200.0,64.3575,64.3795,64.3356,64.3502,24200.0
2012-04-09 15:20:00,87.93,87.95,87.89,87.93,36500.0,64.3575,64.3721,64.3282,64.3575,36500.0
2012-04-09 15:30:00,87.93,87.96,87.84,87.88,95300.0,64.3575,64.3795,64.2916,64.3209,95300.0
2012-04-09 15:40:00,87.89,87.9,87.84,87.89,66100.0,64.3282,64.3356,64.2916,64.3282,66100.0
2012-04-09 15:50:00,87.89,87.92,87.84,87.89,188100.0,64.3282,64.3502,64.2916,64.3282,188100.0
2012-04-10 09:30:00,87.54,87.59,87.25,87.44,122500.0,64.0721,64.1087,63.8598,63.9989,122500.0
2012-04-10 09:40:00,87.44,87.46,87.33,87.42,109100.0,63.9989,64.0135,63.9184,63.9842,109100.0
2012-04-10 09:50:00,87.43,87.49,87.28,87.35,57300.0,63.9916,64.0355,63.8818,63.933,57300.0
2012-04-10 10:00:00,87.34,87.41,86.92,86.95,119600.0,63.9257,63.9769,63.6183,63.6402,119600.0
2012-04-10 10:10:00,86.94,86.94,86.56,86.56,137400.0,63.6329,63.6329,63.3548,63.3548,137400.0
2012-04-10 10:20:00,86.56,86.73,86.55,86.56,116500.0,63.3548,63.4792,63.3475,63.3548,116500.0
2012-04-10 10:30:00,86.55,86.71,86.51,86.71,56000.0,63.3475,63.4646,63.3182,63.4646,56000.0
2012-04-10 10:40:00,86.71,86.96,86.68,86.94,41000.0,63.4646,63.6475,63.4426,63.6329,41000.0
2012-04-10 10:50:00,86.94,86.95,86.8,86.94,48200.0,63.6329,63.6402,63.5304,63.6329,48200.0
2012-04-10 11:00:00,86.93,87.12,86.89,87.12,79700.0,63.6256,63.7647,63.5963,63.7647,79700.0
2012-04-10 11:10:00,87.12,87.19,87.03,87.06,34600.0,63.7647,63.8159,63.6988,63.7207,34600.0
2012-04-10 11:20:00,87.05,87.07,86.99,87.05,66700.0,63.7134,63.7281,63.6695,63.7134,66700.0
2012-04-10 11:30:00,87.04,87.13,87.0,87.07,42300.0,63.7061,63.772,63.6768,63.7281,42300.0
2012-04-10 11:40:00,87.07,87.16,86.95,87.02,91200.0,63.7281,63.7939,63.6402,63.6915,91200.0
2012-04-10 11:50:00,87.03,87.03,86.53,86.78,117500.0,63.6988,63.6988,63.3328,63.5158,117500.0
2012-04-10 12:00:00,86.77,86.84,86.65,86.7,37400.0,63.5085,63.5597,63.4207,63.4573,37400.0
2012-04-10 12:10:00,86.74,86.74,86.52,86.65,49400.0,63.4865,63.4865,63.3255,63.4207,49400.0
2012-04-10 12:20:00,86.64,86.68,86.53,86.55,24600.0,63.4133,63.4426,63.3328,63.3475,24600.0
2012-04-10 12:30:00,86.58,86.61,86.43,86.51,40100.0,63.3694,63.3914,63.2596,63.3182,40100.0
2012-04-10 12:40:00,86.51,86.6,86.47,86.48,60000.0,63.3182,63.3841,63.2889,63.2962,60000.0
2012-04-10 12:50:00,86.49,86.54,86.45,86.53,43200.0,63.3035,63.3401,63.2743,63.3328,43200.0
2012-04-10 13:00:00,86.53,86.58,86.46,86.58,47400.0,63.3328,63.3694,63.2816,63.3694,47400.0
2012-04-10 13:10:00,86.59,86.59,86.37,86.4,40700.0,63.3767,63.3767,63.2157,63.2377,40700.0
2012-04-10 13:20:00,86.4,86.56,86.39,86.56,24300.0,63.2377,63.3548,63.2304,63.3548,24300.0
2012-04-10 13:30:00,86.56,86.58,86.45,86.58,19600.0,63.3548,63.3694,63.2743,63.3694,19600.0
2012-04-10 13:40:00,86.59,86.84,86.55,86.83,41100.0,63.3767,63.5597,63.3475,63.5524,41100.0
2012-04-10 13:50:00,86.82,86.87,86.73,86.84,29500.0,63.5451,63.5817,63.4792,63.5597,29500.0
2012-04-10 14:00:00,86.83,86.87,86.69,86.81,29100.0,63.5524,63.5817,63.4499,63.5378,29100.0
2012-04-10 14:10:00,86.81,86.89,86.66,86.69,37800.0,63.5378,63.5963,63.428,63.4499,37800.0
2012-04-10 14:20:00,86.7,86.77,86.61,86.77,37900.0,63.4573,63.5085,63.3914,63.5085,37900.0
2012-04-10 14:30:00,86.76,86.81,86.62,86.7,83000.0,63.5012,63.5378,63.3987,63.4573,83000.0
2012-04-10 14:40:00,86.71,86.86,86.7,86.78,50100.0,63.4646,63.5744,63.4573,63.5158,50100.0
2012-04-10 14:50:00,86.79,86.79,86.67,86.69,36100.0,63.5231,63.5231,63.4353,63.4499,36100.0
2012-04-10 15:00:00,86.71,86.71,86.58,86.63,53800.0,63.4646,63.4646,63.3694,63.406,53800.0
2012-04-10 15:10:00,86.63,86.79,86.63,86.78,51800.0,63.406,63.5231,63.406,63.5158,51800.0
2012-04-10 15:20:00,86.77,86.87,86.7,86.82,69700.0,63.5085,63.5817,63.4573,63.5451,69700.0
2012-04-10 15:30:00,86.82,87.09,86.79,87.05,124200.0,63.5451,63.7427,63.5231,63.7134,124200.0
2012-04-10 15:40:00,87.04,87.05,86.82,86.94,90900.0,63.7061,63.7134,63.5451,63.6329,90900.0
2012-04-10 15:50:00,86.94,86.98,86.85,86.9,140600.0,63.6329,63.6622,63.567,63.6036,140600.0
2012-04-11 09:30:00,87.5,87.59,87.2,87.39,89800.0,64.0428,64.1087,63.8232,63.9623,89800.0
2012-04-11 09:40:00,87.41,87.55,87.34,87.48,43500.0,63.9769,64.0794,63.9257,64.0281,43500.0
2012-04-11 09:50:00,87.47,87.58,87.41,87.49,37200.0,64.0208,64.1013,63.9769,64.0355,37200.0
2012-04-11 10:00:00,87.49,87.5,87.24,87.31,43100.0,64.0355,64.0428,63.8525,63.9037,43100.0
2012-04-11 10:10:00,87.32,87.49,87.32,87.49,49100.0,63.911,64.0355,63.911,64.0355,49100.0
2012-04-11 10:20:00,87.49,87.49,87.29,87.42,31400.0,64.0355,64.0355,63.8891,63.9842,31400.0
2012-04-11 10:30:00,87.43,87.55,87.42,87.55,63800.0,63.9916,64.0794,63.9842,64.0794,63800.0
2012-04-11 10:40:00,87.54,87.54,87.34,87.37,41600.0,64.0721,64.0721,63.9257,63.9476,41600.0
2012-04-11 10:50:00,87.37,87.42,87.14,87.24,50300.0,63.9476,63.9842,63.7793,63.8525,50300.0
2012-04-11 11:00:00,87.25,87.32,87.23,87.32,56200.0,63.8598,63.911,63.8452,63.911,56200.0
2012-04-11 11:10:00,87.32,87.38,87.22,87.23,17700.0,63.911,63.955,63.8378,63.8452,17700.0
2012-04-11 11:20:00,87.23,87.33,87.18,87.21,27900.0,63.8452,63.9184,63.8086,63.8305,27900.0
2012-04-11 11:30:00,87.22,87.27,87.19,87.22,30900.0,63.8378,63.8744,63.8159,63.8378,30900.0
2012-04-11 11:40:00,87.22,87.26,87.14,87.17,30800.0,63.8378,63.8671,63.7793,63.8013,30800.0
2012-04-11 11:50:00,87.17,87.28,87.17,87.24,27400.0,63.8013,63.8818,63.8013,63.8525,27400.0
2012-04-11 12:00:00,87.25,87.33,87.25,87.32,39200.0,63.8598,63.9184,63.8598,63.911,39200.0
2012-04-11 12:10:00,87.33,87.36,87.3,87.35,17900.0,63.9184,63.9403,63.8964,63.933,17900.0
2012-04-11 12:20:00,87.35,87.39,87.24,87.24,25800.0,63.933,63.9623,63.8525,63.8525,25800.0
2012-04-11 12:30:00,87.25,87.27,87.2,87.22,21200.0,63.8598,63.8744,63.8232,63.8378,21200.0
2012-04-11 12:40:00,87.22,87.31,87.21,87.23,19300.0,63.8378,63.9037,63.8305,63.8452,19300.0
2012-04-11 12:50:00,87.22,87.42,87.22,87.42,27100.0,63.8378,63.9842,63.8378,63.9842,27100.0
2012-04-11 13:00:00,87.43,87.43,87.32,87.41,42800.0,63.9916,63.9916,63.911,63.9769,42800.0
2012-04-11 13:10:00,87.4,87.43,87.25,87.26,76300.0,63.9696,63.9916,63.8598,63.8671,76300.0
2012-04-11 13:20:00,87.26,87.27,87.14,87.15,20500.0,63.8671,63.8744,63.7793,63.7866,20500.0
2012-04-11 13:30:00,87.16,87.16,87.06,87.15,24900.0,63.7939,63.7939,63.7207,63.7866,24900.0
2012-04-11 13:40:00,87.15,87.28,87.13,87.23,21500.0,63.7866,63.8818,63.772,63.8452,21500.0
2012-04-11 13:50:00,87.24,87.3,87.19,87.26,23300.0,63.8525,63.8964,63.8159,63.8671,23300.0
2012-04-11 14:00:00,87.27,87.28,87.17,87.23,25300.0,63.8744,63.8818,63.8013,63.8452,25300.0
2012-04-11 14:10:00,87.23,87.28,87.17,87.28,14900.0,63.8452,63.8818,63.8013,63.8818,14900.0
2012-04-11 14:20:00,87.28,87.36,87.24,87.35,24300.0,63.8818,63.9403,63.8525,63.933,24300.0
2012-04-11 14:30:00,87.36,87.36,87.19,87.33,27800.0,63.9403,63.9403,63.8159,63.9184,27800.0
2012-04-11 14:40:00,87.32,87.35,87.27,87.35,21600.0,63.911,63.933,63.8744,63.933,21600.0
2012-04-11 14:50:00,87.34,87.36,87.28,87.31,24400.0,63.9257,63.9403,63.8818,63.9037,24400.0
2012-04-11 15:00:00,87.32,87.34,87.26,87.3,27600.0,63.911,63.9257,63.8671,63.8964,27600.0
2012-04-11 15:10:00,87.28,87.28,87.14,87.18,32100.0,63.8818,63.8818,63.7793,63.8086,32100.0
2012-04-11 15:20:00,87.19,87.25,87.12,87.24,26300.0,63.8159,63.8598,63.7647,63.8525,26300.0
2012-04-11 15:30:00,87.22,87.23,87.08,87.09,74400.0,63.8378,63.8452,63.7354,63.7427,74400.0
2012-04-11 15:40:00,87.08,87.22,87.08,87.2,77500.0,63.7354,63.8378,63.7354,63.8232,77500.0
2012-04-11 15:50:00,87.2,87.34,87.16,87.23,159500.0,63.8232,63.9257,63.7939,63.8452,159500.0
2012-04-12 09:30:00,87.51,87.56,87.18,87.33,89000.0,64.0501,64.0867,63.8086,63.9184,89000.0
2012-04-12 09:40:00,87.33,87.52,87.06,87.4,64800.0,63.9184,64.0574,63.7207,63.9696,64800.0
2012-04-12 09:50:00,87.37,87.47,87.28,87.36,44900.0,63.9476,64.0208,63.8818,63.9403,44900.0
2012-04-12 10:00:00,87.35,87.41,87.18,87.34,68900.0,63.933,63.9769,63.8086,63.9257,68900.0
2012-04-12 10:10:00,87.35,87.36,87.25,87.3,28300.0,63.933,63.9403,63.8598,63.8964,28300.0
2012-04-12 10:20:00,87.31,87.4,87.26,87.36,33600.0,63.9037,63.9696,63.8671,63.9403,33600.0
2012-04-12 10:30:00,87.37,87.51,87.32,87.47,41400.0,63.9476,64.0501,63.911,64.0208,41400.0
2012-04-12 10:40:00,87.48,87.53,87.46,87.46,36200.0,64.0281,64.0647,64.0135,64.0135,36200.0
2012-04-12 10:50:00,87.45,87.51,87.35,87.4,31200.0,64.0062,64.0501,63.933,63.9696,31200.0
2012-04-12 11:00:00,87.41,87.48,87.38,87.4,34800.0,63.9769,64.0281,63.955,63.9696,34800.0
2012-04-12 11:10:00,87.39,87.46,87.31,87.45,19700.0,63.9623,64.0135,63.9037,64.0062,19700.0
2012-04-12 11:20:00,87.44,87.48,87.38,87.38,46800.0,63.9989,64.0281,63.955,63.955,46800.0
2012-04-12 11:30:00,87.39,87.44,87.37,87.38,14700.0,63.9623,63.9989,63.9476,63.955,14700.0
2012-04-12 11:40:00,87.38,87.39,87.36,87.37,19800.0,63.955,63.9623,63.9403,63.9476,19800.0
2012-04-12 11:50:00,87.38,87.38,87.28,87.29,42800.0,63.955,63.955,63.8818,63.8891,42800.0
2012-04-12 12:00:00,87.31,87.31,87.23,87.27,38100.0,63.9037,63.9037,63.8452,63.8744,38100.0
2012-04-12 12:10:00,87.28,87.3,87.24,87.24,36500.0,63.8818,63.8964,63.8525,63.8525,36500.0
2012-04-12 12:20:00,87.25,87.25,87.16,87.16,24900.0,63.8598,63.8598,63.7939,63.7939,24900.0
2012-04-12 12:30:00,87.16,87.22,87.16,87.2,12600.0,63.7939,63.8378,63.7939,63.8232,12600.0
2012-04-12 12:40:00,87.19,87.19,87.09,87.14,52700.0,63.8159,63.8159,63.7427,63.7793,52700.0
2012-04-12 12:50:00,87.15,87.16,87.1,87.15,40700.0,63.7866,63.7939,63.75,63.7866,40700.0
2012-04-12 13:00:00,87.15,87.17,87.12,87.14,25700.0,63.7866,63.8013,63.7647,63.7793,25700.0
2012-04-12 13:10:00,87.14,87.16,87.09,87.1,33800.0,63.7793,63.7939,63.7427,63.75,33800.0
2012-04-12 13:20:00,87.1,87.11,86.99,87.01,118000.0,63.75,63.7573,63.6695,63.6841,118000.0
2012-04-12 13:30:00,87.01,87.01,86.99,87.0,57100.0,63.6841,63.6841,63.6695,63.6768,57100.0
2012-04-12 13:40:00,87.0,87.01,86.96,86.98,17800.0,63.6768,63.6841,63.6475,63.6622,17800.0
2012-04-12 13:50:00,86.99,87.03,86.95,86.98,119900.0,63.6695,63.6988,63.6402,63.6622,119900.0
2012-04-12 14:00:00,86.98,87.02,86.97,86.98,53900.0,63.6622,63.6915,63.6549,63.6622,53900.0
2012-04-12 14:10:00,87.0,87.06,86.99,87.06,37400.0,63.6768,63.7207,63.6695,63.7207,37400.0
2012-04-12 14:20:00,87.07,87.14,87.06,87.09,74900.0,63.7281,63.7793,63.7207,63.7427,74900.0
2012-04-12 14:30:00,87.1,87.13,87.06,87.11,113600.0,63.75,63.772,63.7207,63.7573,113600.0
2012-04-12 14:40:00,87.12,87.15,87.08,87.11,58400.0,63.7647,63.7866,63.7354,63.7573,58400.0
2012-04-12 14:50:00,87.11,87.12,87.07,87.08,34700.0,63.7573,63.7647,63.7281,63.7354,34700.0
2012-04-12 15:00:00,87.08,87.11,87.05,87.06,44800.0,63.7354,63.7573,63.7134,63.7207,44800.0
2012-04-12 15:10:00,87.07,87.08,87.0,87.02,32700.0,63.7281,63.7354,63.6768,63.6915,32700.0
2012-04-12 15:20:00,87.01,87.05,87.01,87.04,36900.0,63.6841,63.7134,63.6841,63.7061,36900.0
2012-04-12 15:30:00,87.04,87.11,87.04,87.09,76300.0,63.7061,63.7573,63.7061,63.7427,76300.0
2012-04-12 15:40:00,87.09,87.15,87.03,87.12,107200.0,63.7427,63.7866,63.6988,63.7647,107200.0
2012-04-12 15:50:00,87.12,87.25,87.12,87.15,330900.0,63.7647,63.8598,63.7647,63.7866,330900.0
2012-04-13 09:30:00,86.91,87.16,86.75,86.88,107300.0,63.611,63.7939,63.4938,63.589,107300.0
2012-04-13 09:40:00,86.86,86.92,86.7,86.79,105500.0,63.5744,63.6183,63.4573,63.5231,105500.0
2012-04-13 09:50:00,86.79,86.89,86.7,86.7,81800.0,63.5231,63.5963,63.4573,63.4573,81800.0
2012-04-13 10:00:00,86.7,86.79,86.67,86.69,74100.0,63.4573,63.5231,63.4353,63.4499,74100.0
2012-04-13 10:10:00,86.7,86.7,86.44,86.44,94100.0,63.4573,63.4573,63.267,63.267,94100.0
2012-04-13 10:20:00,86.43,86.46,86.17,86.18,106700.0,63.2596,63.2816,63.0693,63.0767,106700.0
2012-04-13 10:30:00,86.18,86.25,86.12,86.18,68900.0,63.0767,63.1279,63.0327,63.0767,68900.0
2012-04-13 10:40:00,86.17,86.17,86.03,86.06,81600.0,63.0693,63.0693,62.9669,62.9888,81600.0
2012-04-13 10:50:00,86.07,86.2,86.07,86.18,39800.0,62.9961,63.0913,62.9961,63.0767,39800.0
2012-04-13 11:00:00,86.19,86.45,86.19,86.41,50600.0,63.084,63.2743,63.084,63.245,50600.0
2012-04-13 11:10:00,86.41,86.41,86.19,86.2,56900.0,63.245,63.245,63.084,63.0913,56900.0
2012-04-13 11:20:00,86.2,86.23,86.16,86.17,49900.0,63.0913,63.1132,63.062,63.0693,49900.0
2012-04-13 11:30:00,86.18,86.37,86.15,86.36,69800.0,63.0767,63.2157,63.0547,63.2084,69800.0
2012-04-13 11:40:00,86.36,86.51,86.36,86.49,49100.0,63.2084,63.3182,63.2084,63.3035,49100.0
2012-04-13 11:50:00,86.49,86.5,86.38,86.44,60700.0,63.3035,63.3109,63.223,63.267,60700.0
2012-04-13 12:00:00,86.44,86.5,86.42,86.45,18200.0,63.267,63.3109,63.2523,63.2743,18200.0
2012-04-13 12:10:00,86.44,86.55,86.39,86.44,51200.0,63.267,63.3475,63.2304,63.267,51200.0
2012-04-13 12:20:00,86.44,86.51,86.43,86.46,30600.0,63.267,63.3182,63.2596,63.2816,30600.0
2012-04-13 12:30:00,86.45,86.54,86.45,86.51,22100.0,63.2743,63.3401,63.2743,63.3182,22100.0
2012-04-13 12:40:00,86.5,86.54,86.5,86.54,17400.0,63.3109,63.3401,63.3109,63.3401,17400.0
2012-04-13 12:50:00,86.54,86.57,86.5,86.54,35400.0,63.3401,63.3621,63.3109,63.3401,35400.0
2012-04-13 13:00:00,86.54,86.58,86.54,86.56,35300.0,63.3401,63.3694,63.3401,63.3548,35300.0
2012-04-13 13:10:00,86.57,86.62,86.57,86.58,21500.0,63.3621,63.3987,63.3621,63.3694,21500.0
2012-04-13 13:20:00,86.57,86.57,86.52,86.55,47200.0,63.3621,63.3621,63.3255,63.3475,47200.0
2012-04-13 13:30:00,86.55,86.58,86.5,86.55,65400.0,63.3475,63.3694,63.3109,63.3475,65400.0
2012-04-13 13:40:00,86.56,86.61,86.5,86.5,47900.0,63.3548,63.3914,63.3109,63.3109,47900.0
2012-04-13 13:50:00,86.5,86.55,86.37,86.38,51600.0,63.3109,63.3475,63.2157,63.223,51600.0
2012-04-13 14:00:00,86.37,86.42,86.31,86.42,33000.0,63.2157,63.2523,63.1718,63.2523,33000.0
2012-04-13 14:10:00,86.42,86.5,86.39,86.45,28400.0,63.2523,63.3109,63.2304,63.2743,28400.0
2012-04-13 14:20:00,86.45,86.48,86.34,86.34,48800.0,63.2743,63.2962,63.1938,63.1938,48800.0
2012-04-13 14:30:00,86.35,86.57,86.34,86.57,149000.0,63.2011,63.3621,63.1938,63.3621,149000.0
2012-04-13 14:40:00,86.56,86.68,86.56,86.65,60200.0,63.3548,63.4426,63.3548,63.4207,60200.0
2012-04-13 14:50:00,86.65,86.66,86.59,86.64,70100.0,63.4207,63.428,63.3767,63.4133,70100.0
2012-04-13 15:00:00,86.64,86.65,86.54,86.65,70200.0,63.4133,63.4207,63.3401,63.4207,70200.0
2012-04-13 15:10:00,86.65,86.75,86.64,86.75,70000.0,63.4207,63.4938,63.4133,63.4938,70000.0
2012-04-13 15:20:00,86.75,86.75,86.6,86.61,76500.0,63.4938,63.4938,63.3841,63.3914,76500.0
2012-04-13 15:30:00,86.61,86.62,86.45,86.48,72500.0,63.3914,63.3987,63.2743,63.2962,72500.0
2012-04-13 15:40:00,86.47,86.54,86.45,86.5,76800.0,63.2889,63.3401,63.2743,63.3109,76800.0
2012-04-13 15:50:00,86.5,86.51,86.32,86.33,180000.0,63.3109,63.3182,63.1791,63.1864,180000.0
2012-04-16 09:30:00,86.66,86.84,86.44,86.8,112500.0,63.428,63.5597,63.267,63.5304,112500.0
2012-04-16 09:40:00,86.81,87.12,86.79,86.94,58600.0,63.5378,63.7647,63.5231,63.6329,58600.0
2012-04-16 09:50:00,86.95,86.97,86.61,86.64,70700.0,63.6402,63.6549,63.3914,63.4133,70700.0
2012-04-16 10:00:00,86.64,86.68,86.48,86.6,92900.0,63.4133,63.4426,63.2962,63.3841,92900.0
2012-04-16 10:10:00,86.62,86.64,86.36,86.37,62400.0,63.3987,63.4133,63.2084,63.2157,62400.0
2012-04-16 10:20:00,86.39,86.42,86.3,86.38,41200.0,63.2304,63.2523,63.1645,63.223,41200.0
2012-04-16 10:30:00,86.4,86.55,86.33,86.48,25900.0,63.2377,63.3475,63.1864,63.2962,25900.0
2012-04-16 10:40:00,86.47,86.53,86.46,86.51,67300.0,63.2889,63.3328,63.2816,63.3182,67300.0
2012-04-16 10:50:00,86.49,86.62,86.48,86.58,32300.0,63.3035,63.3987,63.2962,63.3694,32300.0
2012-04-16 11:00:00,86.59,86.7,86.55,86.7,40000.0,63.3767,63.4573,63.3475,63.4573,40000.0
2012-04-16 11:10:00,86.71,86.8,86.59,86.59,33600.0,63.4646,63.5304,63.3767,63.3767,33600.0
2012-04-16 11:20:00,86.6,86.7,86.59,86.66,23800.0,63.3841,63.4573,63.3767,63.428,23800.0
2012-04-16 11:30:00,86.66,86.68,86.5,86.61,22600.0,63.428,63.4426,63.3109,63.3914,22600.0
2012-04-16 11:40:00,86.61,86.66,86.54,86.54,13400.0,63.3914,63.428,63.3401,63.3401,13400.0
2012-04-16 11:50:00,86.54,86.64,86.5,86.64,14500.0,63.3401,63.4133,63.3109,63.4133,14500.0
2012-04-16 12:00:00,86.62,86.73,86.6,86.63,20200.0,63.3987,63.4792,63.3841,63.406,20200.0
2012-04-16 12:10:00,86.64,86.67,86.61,86.62,20900.0,63.4133,63.4353,63.3914,63.3987,20900.0
2012-04-16 12:20:00,86.61,86.66,86.56,86.61,32900.0,63.3914,63.428,63.3548,63.3914,32900.0
2012-04-16 12:30:00,86.61,86.73,86.6,86.66,22900.0,63.3914,63.4792,63.3841,63.428,22900.0
2012-04-16 12:40:00,86.66,86.76,86.65,86.74,15500.0,63.428,63.5012,63.4207,63.4865,15500.0
2012-04-16 12:50:00,86.73,86.84,86.71,86.83,20600.0,63.4792,63.5597,63.4646,63.5524,20600.0
2012-04-16 13:00:00,86.83,86.9,86.77,86.83,33800.0,63.5524,63.6036,63.5085,63.5524,33800.0
2012-04-16 13:10:00,86.83,86.88,86.79,86.81,31100.0,63.5524,63.589,63.5231,63.5378,31100.0
2012-04-16 13:20:00,86.82,86.88,86.77,86.79,32700.0,63.5451,63.589,63.5085,63.5231,32700.0
2012-04-16 13:30:00,86.8,87.01,86.79,86.99,31600.0,63.5304,63.6841,63.5231,63.6695,31600.0
2012-04-16 13:40:00,86.99,87.02,86.93,86.93,36200.0,63.6695,63.6915,63.6256,63.6256,36200.0
2012-04-16 13:50:00,86.91,87.05,86.91,86.96,30600.0,63.611,63.7134,63.611,63.6475,30600.0
2012-04-16 14:00:00,86.97,86.98,86.91,86.95,24900.0,63.6549,63.6622,63.611,63.6402,24900.0
2012-04-16 14:10:00,86.96,87.01,86.95,86.98,24400.0,63.6475,63.6841,63.6402,63.6622,24400.0
2012-04-16 14:20:00,86.98,87.01,86.92,86.97,27100.0,63.6622,63.6841,63.6183,63.6549,27100.0
2012-04-16 14:30:00,86.97,87.01,86.93,86.95,39700.0,63.6549,63.6841,63.6256,63.6402,39700.0
2012-04-16 14:40:00,86.96,87.01,86.94,87.0,24800.0,63.6475,63.6841,63.6329,63.6768,24800.0
2012-04-16 14:50:00,86.99,87.04,86.9,87.01,31500.0,63.6695,63.7061,63.6036,63.6841,31500.0
2012-04-16 15:00:00,87.01,87.02,86.91,86.99,44300.0,63.6841,63.6915,63.611,63.6695,44300.0
2012-04-16 15:10:00,86.99,87.05,86.91,86.94,48900.0,63.6695,63.7134,63.611,63.6329,48900.0
2012-04-16 15:20:00,86.95,86.97,86.81,86.85,68500.0,63.6402,63.6549,63.5378,63.567,68500.0
2012-04-16 15:30:00,86.84,86.92,86.84,86.88,45500.0,63.5597,63.6183,63.5597,63.589,45500.0
2012-04-16 15:40:00,86.89,86.95,86.86,86.89,75600.0,63.5963,63.6402,63.5744,63.5963,75600.0
2012-04-16 15:50:00,86.88,86.92,86.83,86.89,144300.0,63.589,63.6183,63.5524,63.5963,144300.0
2012-04-17 09:30:00,87.17,87.79,87.17,87.56,94300.0,63.8013,64.255,63.8013,64.0867,94300.0
2012-04-17 09:40:00,87.56,87.6,87.31,87.34,73300.0,64.0867,64.116,63.9037,63.9257,73300.0
2012-04-17 09:50:00,87.34,87.49,87.3,87.41,47400.0,63.9257,64.0355,63.8964,63.9769,47400.0
2012-04-17 10:00:00,87.41,87.45,87.18,87.19,48900.0,63.9769,64.0062,63.8086,63.8159,48900.0
2012-04-17 10:10:00,87.19,87.28,87.14,87.24,38800.0,63.8159,63.8818,63.7793,63.8525,38800.0
2012-04-17 10:20:00,87.25,87.45,87.23,87.45,32700.0,63.8598,64.0062,63.8452,64.0062,32700.0
2012-04-17 10:30:00,87.45,87.48,87.32,87.36,44000.0,64.0062,64.0281,63.911,63.9403,44000.0
2012-04-17 10:40:00,87.35,87.44,87.33,87.41,29700.0,63.933,63.9989,63.9184,63.9769,29700.0
2012-04-17 10:50:00,87.41,87.5,87.41,87.48,20600.0,63.9769,64.0428,63.9769,64.0281,20600.0
2012-04-17 11:00:00,87.48,87.68,87.48,87.68,42400.0,64.0281,64.1745,64.0281,64.1745,42400.0
2012-04-17 11:10:00,87.68,87.77,87.61,87.63,24800.0,64.1745,64.2404,64.1233,64.1379,24800.0
2012-04-17 11:20:00,87.63,87.71,87.6,87.6,21200.0,64.1379,64.1965,64.116,64.116,21200.0
2012-04-17 11:30:00,87.61,87.64,87.58,87.6,26400.0,64.1233,64.1453,64.1013,64.116,26400.0
2012-04-17 11:40:00,87.61,87.61,87.58,87.6,28800.0,64.1233,64.1233,64.1013,64.116,28800.0
2012-04-17 11:50:00,87.6,87.61,87.58,87.6,17400.0,64.116,64.1233,64.1013,64.116,17400.0
2012-04-17 12:00:00,87.59,87.69,87.58,87.67,20500.0,64.1087,64.1818,64.1013,64.1672,20500.0
2012-04-17 12:10:00,87.67,87.7,87.61,87.67,18000.0,64.1672,64.1892,64.1233,64.1672,18000.0
2012-04-17 12:20:00,87.67,87.69,87.61,87.61,22300.0,64.1672,64.1818,64.1233,64.1233,22300.0
2012-04-17 12:30:00,87.63,87.66,87.61,87.63,20500.0,64.1379,64.1599,64.1233,64.1379,20500.0
2012-04-17 12:40:00,87.62,87.68,87.62,87.68,12100.0,64.1306,64.1745,64.1306,64.1745,12100.0
2012-04-17 12:50:00,87.67,87.7,87.66,87.68,17400.0,64.1672,64.1892,64.1599,64.1745,17400.0
2012-04-17 13:00:00,87.69,87.71,87.66,87.67,17300.0,64.1818,64.1965,64.1599,64.1672,17300.0
2012-04-17 13:10:00,87.69,87.74,87.69,87.71,31500.0,64.1818,64.2184,64.1818,64.1965,31500.0
2012-04-17 13:20:00,87.7,87.73,87.7,87.73,15500.0,64.1892,64.2111,64.1892,64.2111,15500.0
2012-04-17 13:30:00,87.74,87.85,87.68,87.68,32400.0,64.2184,64.299,64.1745,64.1745,32400.0
2012-04-17 13:40:00,87.68,87.73,87.68,87.72,12800.0,64.1745,64.2111,64.1745,64.2038,12800.0
2012-04-17 13:50:00,87.73,87.75,87.67,87.73,15600.0,64.2111,64.2258,64.1672,64.2111,15600.0
2012-04-17 14:00:00,87.73,87.81,87.72,87.8,32400.0,64.2111,64.2697,64.2038,64.2624,32400.0
2012-04-17 14:10:00,87.8,87.81,87.78,87.79,23500.0,64.2624,64.2697,64.2477,64.255,23500.0
2012-04-17 14:20:00,87.79,87.82,87.75,87.81,33900.0,64.255,64.277,64.2258,64.2697,33900.0
2012-04-17 14:30:00,87.81,87.84,87.77,87.78,13800.0,64.2697,64.2916,64.2404,64.2477,13800.0
2012-04-17 14:40:00,87.78,87.78,87.7,87.71,33400.0,64.2477,64.2477,64.1892,64.1965,33400.0
2012-04-17 14:50:00,87.71,87.82,87.69,87.78,38700.0,64.1965,64.277,64.1818,64.2477,38700.0
2012-04-17 15:00:00,87.78,87.78,87.7,87.75,30200.0,64.2477,64.2477,64.1892,64.2258,30200.0
2012-04-17 15:10:00,87.75,87.79,87.73,87.77,73600.0,64.2258,64.255,64.2111,64.2404,73600.0
2012-04-17 15:20:00,87.77,87.86,87.75,87.86,46900.0,64.2404,64.3063,64.2258,64.3063,46900.0
2012-04-17 15:30:00,87.85,87.86,87.67,87.67,53400.0,64.299,64.3063,64.1672,64.1672,53400.0
2012-04-17 15:40:00,87.67,87.76,87.65,87.7,54500.0,64.1672,64.2331,64.1526,64.1892,54500.0
2012-04-17 15:50:00,87.72,87.84,87.66,87.66,172100.0,64.2038,64.2916,64.1599,64.1599,172100.0
2012-04-18 09:30:00,87.3,87.76,87.19,87.61,73800.0,63.8964,64.2331,63.8159,64.1233,73800.0
2012-04-18 09:40:00,87.67,87.85,87.6,87.75,68700.0,64.1672,64.299,64.116,64.2258,68700.0
2012-04-18 09:50:00,87.7,87.98,87.68,87.96,64800.0,64.1892,64.3941,64.1745,64.3795,64800.0
2012-04-18 10:00:00,87.95,88.05,87.84,88.04,74800.0,64.3721,64.4453,64.2916,64.438,74800.0
2012-04-18 10:10:00,88.03,88.07,87.92,88.07,44700.0,64.4307,64.46,64.3502,64.46,44700.0
2012-04-18 10:20:00,88.07,88.11,88.0,88.09,52200.0,64.46,64.4893,64.4087,64.4746,52200.0
2012-04-18 10:30:00,88.09,88.18,87.98,88.12,39600.0,64.4746,64.5405,64.3941,64.4966,39600.0
2012-04-18 10:40:00,88.12,88.18,88.1,88.13,31900.0,64.4966,64.5405,64.4819,64.5039,31900.0
2012-04-18 10:50:00,88.12,88.14,87.94,88.0,25400.0,64.4966,64.5112,64.3648,64.4087,25400.0
2012-04-18 11:00:00,88.0,88.14,87.93,87.93,92000.0,64.4087,64.5112,64.3575,64.3575,92000.0
2012-04-18 11:10:00,87.92,87.92,87.79,87.87,17100.0,64.3502,64.3502,64.255,64.3136,17100.0
2012-04-18 11:20:00,87.87,87.96,87.86,87.9,22700.0,64.3136,64.3795,64.3063,64.3356,22700.0
2012-04-18 11:30:00,87.89,88.0,87.87,87.95,19200.0,64.3282,64.4087,64.3136,64.3721,19200.0
2012-04-18 11:40:00,87.94,88.04,87.87,88.02,30100.0,64.3648,64.438,64.3136,64.4234,30100.0
2012-04-18 11:50:00,88.03,88.3,88.02,88.28,27300.0,64.4307,64.6283,64.4234,64.6137,27300.0
2012-04-18 12:00:00,88.28,88.31,88.24,88.3,24200.0,64.6137,64.6356,64.5844,64.6283,24200.0
2012-04-18 12:10:00,88.31,88.33,88.23,88.23,22500.0,64.6356,64.6503,64.5771,64.5771,22500.0
2012-04-18 12:20:00,88.23,88.26,88.19,88.23,38700.0,64.5771,64.599,64.5478,64.5771,38700.0
2012-04-18 12:30:00,88.22,88.28,88.17,88.27,22600.0,64.5698,64.6137,64.5332,64.6064,22600.0
2012-04-18 12:40:00,88.26,88.28,88.15,88.15,13800.0,64.599,64.6137,64.5185,64.5185,13800.0
2012-04-18 12:50:00,88.16,88.24,88.13,88.24,23200.0,64.5259,64.5844,64.5039,64.5844,23200.0
2012-04-18 13:00:00,88.23,88.35,88.23,88.33,31800.0,64.5771,64.6649,64.5771,64.6503,31800.0
2012-04-18 13:10:00,88.33,88.33,88.24,88.28,21300.0,64.6503,64.6503,64.5844,64.6137,21300.0
2012-04-18 13:20:00,88.28,88.35,88.25,88.25,23700.0,64.6137,64.6649,64.5917,64.5917,23700.0
2012-04-18 13:30:00,88.24,88.4,88.23,88.31,43800.0,64.5844,64.7015,64.5771,64.6356,43800.0
2012-04-18 13:40:00,88.3,88.39,88.3,88.37,28200.0,64.6283,64.6942,64.6283,64.6796,28200.0
2012-04-18 13:50:00,88.37,88.43,88.35,88.36,18500.0,64.6796,64.7235,64.6649,64.6722,18500.0
2012-04-18 14:00:00,88.36,88.39,88.34,88.37,25200.0,64.6722,64.6942,64.6576,64.6796,25200.0
2012-04-18 14:10:00,88.37,88.39,88.32,88.34,24500.0,64.6796,64.6942,64.643,64.6576,24500.0
2012-04-18 14:20:00,88.35,88.49,88.35,88.41,35000.0,64.6649,64.7674,64.6649,64.7088,35000.0
2012-04-18 14:30:00,88.41,88.45,88.39,88.41,29200.0,64.7088,64.7381,64.6942,64.7088,29200.0
2012-04-18 14:40:00,88.41,88.48,88.4,88.44,22900.0,64.7088,64.7601,64.7015,64.7308,22900.0
2012-04-18 14:50:00,88.44,88.45,88.38,88.41,20300.0,64.7308,64.7381,64.6869,64.7088,20300.0
2012-04-18 15:00:00,88.41,88.46,88.34,88.34,31700.0,64.7088,64.7454,64.6576,64.6576,31700.0
2012-04-18 15:10:00,88.34,88.36,88.29,88.32,31400.0,64.6576,64.6722,64.621,64.643,31400.0
2012-04-18 15:20:00,88.3,88.35,88.24,88.28,48300.0,64.6283,64.6649,64.5844,64.6137,48300.0
2012-04-18 15:30:00,88.28,88.29,88.21,88.21,39500.0,64.6137,64.621,64.5624,64.5624,39500.0
2012-04-18 15:40:00,88.21,88.25,88.16,88.18,55600.0,64.5624,64.5917,64.5259,64.5405,55600.0
2012-04-18 15:50:00,88.18,88.2,88.05,88.07,124100.0,64.5405,64.5551,64.4453,64.46,124100.0
2012-04-19 09:30:00,87.94,87.94,87.32,87.35,72100.0,64.3648,64.3648,63.911,63.933,72100.0
2012-04-19 09:40:00,87.35,87.74,87.33,87.68,44200.0,63.933,64.2184,63.9184,64.1745,44200.0
2012-04-19 09:50:00,87.69,87.79,87.6,87.74,42600.0,64.1818,64.255,64.116,64.2184,42600.0
2012-04-19 10:00:00,87.68,87.76,87.34,87.38,61200.0,64.1745,64.2331,63.9257,63.955,61200.0
2012-04-19 10:10:00,87.36,87.47,87.25,87.41,48200.0,63.9403,64.0208,63.8598,63.9769,48200.0
2012-04-19 10:20:00,87.4,87.47,87.3,87.31,32200.0,63.9696,64.0208,63.8964,63.9037,32200.0
2012-04-19 10:30:00,87.3,87.73,87.3,87.68,52300.0,63.8964,64.2111,63.8964,64.1745,52300.0
2012-04-19 10:40:00,87.68,87.86,87.68,87.78,40700.0,64.1745,64.3063,64.1745,64.2477,40700.0
2012-04-19 10:50:00,87.78,87.79,87.62,87.65,35300.0,64.2477,64.255,64.1306,64.1526,35300.0
2012-04-19 11:00:00,87.64,87.76,87.61,87.65,20600.0,64.1453,64.2331,64.1233,64.1526,20600.0
2012-04-19 11:10:00,87.67,87.73,87.54,87.64,28400.0,64.1672,64.2111,64.0721,64.1453,28400.0
2012-04-19 11:20:00,87.62,87.69,87.52,87.58,29300.0,64.1306,64.1818,64.0574,64.1013,29300.0
2012-04-19 11:30:00,87.58,87.59,87.41,87.54,23400.0,64.1013,64.1087,63.9769,64.0721,23400.0
2012-04-19 11:40:00,87.56,87.67,87.54,87.65,18700.0,64.0867,64.1672,64.0721,64.1526,18700.0
2012-04-19 11:50:00,87.65,87.77,87.64,87.71,21600.0,64.1526,64.2404,64.1453,64.1965,21600.0
2012-04-19 12:00:00,87.72,87.73,87.32,87.35,36400.0,64.2038,64.2111,63.911,63.933,36400.0
2012-04-19 12:10:00,87.33,87.41,87.28,87.3,27200.0,63.9184,63.9769,63.8818,63.8964,27200.0
2012-04-19 12:20:00,87.3,87.36,87.23,87.23,21700.0,63.8964,63.9403,63.8452,63.8452,21700.0
2012-04-19 12:30:00,87.23,87.38,87.17,87.33,31500.0,63.8452,63.955,63.8013,63.9184,31500.0
2012-04-19 12:40:00,87.34,87.37,87.31,87.32,16000.0,63.9257,63.9476,63.9037,63.911,16000.0
2012-04-19 12:50:00,87.33,87.35,87.24,87.26,23300.0,63.9184,63.933,63.8525,63.8671,23300.0
2012-04-19 13:00:00,87.26,87.34,87.23,87.25,18500.0,63.8671,63.9257,63.8452,63.8598,18500.0
2012-04-19 13:10:00,87.25,87.25,87.11,87.14,46600.0,63.8598,63.8598,63.7573,63.7793,46600.0
2012-04-19 13:20:00,87.14,87.16,87.08,87.13,36100.0,63.7793,63.7939,63.7354,63.772,36100.0
2012-04-19 13:30:00,87.13,87.43,87.13,87.26,38300.0,63.772,63.9916,63.772,63.8671,38300.0
2012-04-19 13:40:00,87.26,87.27,87.19,87.25,17600.0,63.8671,63.8744,63.8159,63.8598,17600.0
2012-04-19 13:50:00,87.25,87.3,87.16,87.16,22300.0,63.8598,63.8964,63.7939,63.7939,22300.0
2012-04-19 14:00:00,87.16,87.22,87.14,87.16,28600.0,63.7939,63.8378,63.7793,63.7939,28600.0
2012-04-19 14:10:00,87.17,87.2,87.07,87.12,60600.0,63.8013,63.8232,63.7281,63.7647,60600.0
2012-04-19 14:20:00,87.13,87.15,87.0,87.01,39000.0,63.772,63.7866,63.6768,63.6841,39000.0
2012-04-19 14:30:00,87.02,87.02,86.8,86.98,68500.0,63.6915,63.6915,63.5304,63.6622,68500.0
2012-04-19 14:40:00,86.98,86.98,86.86,86.93,27800.0,63.6622,63.6622,63.5744,63.6256,27800.0
2012-04-19 14:50:00,86.92,86.94,86.88,86.9,29800.0,63.6183,63.6329,63.589,63.6036,29800.0
2012-04-19 15:00:00,86.88,86.9,86.77,86.77,48800.0,63.589,63.6036,63.5085,63.5085,48800.0
2012-04-19 15:10:00,86.78,86.81,86.69,86.71,52700.0,63.5158,63.5378,63.4499,63.4646,52700.0
2012-04-19 15:20:00,86.72,86.96,86.7,86.93,66900.0,63.4719,63.6475,63.4573,63.6256,66900.0
2012-04-19 15:30:00,86.92,87.12,86.91,87.1,55800.0,63.6183,63.7647,63.611,63.75,55800.0
2012-04-19 15:40:00,87.1,87.17,87.01,87.11,73000.0,63.75,63.8013,63.6841,63.7573,73000.0
2012-04-19 15:50:00,87.1,87.15,86.94,87.08,150400.0,63.75,63.7866,63.6329,63.7354,150400.0
2012-04-20 09:30:00,87.38,87.74,87.26,87.64,417800.0,63.955,64.2184,63.8671,64.1453,417800.0
2012-04-20 09:40:00,87.63,87.68,87.45,87.64,36000.0,64.1379,64.1745,64.0062,64.1453,36000.0
2012-04-20 09:50:00,87.64,87.92,87.6,87.78,45000.0,64.1453,64.3502,64.116,64.2477,45000.0
2012-04-20 10:00:00,87.77,87.81,87.62,87.75,60700.0,64.2404,64.2697,64.1306,64.2258,60700.0
2012-04-20 10:10:00,87.77,87.85,87.68,87.81,110900.0,64.2404,64.299,64.1745,64.2697,110900.0
2012-04-20 10:20:00,87.8,87.94,87.76,87.89,38000.0,64.2624,64.3648,64.2331,64.3282,38000.0
2012-04-20 10:30:00,87.94,88.02,87.9,88.02,50400.0,64.3648,64.4234,64.3356,64.4234,50400.0
2012-04-20 10:40:00,88.02,88.07,87.98,87.98,16700.0,64.4234,64.46,64.3941,64.3941,16700.0
2012-04-20 10:50:00,87.98,88.0,87.94,87.95,18100.0,64.3941,64.4087,64.3648,64.3721,18100.0
2012-04-20 11:00:00,87.95,88.03,87.89,88.01,44900.0,64.3721,64.4307,64.3282,64.4161,44900.0
2012-04-20 11:10:00,88.01,88.01,87.88,87.95,31300.0,64.4161,64.4161,64.3209,64.3721,31300.0
2012-04-20 11:20:00,87.94,87.96,87.81,87.82,35600.0,64.3648,64.3795,64.2697,64.277,35600.0
2012-04-20 11:30:00,87.81,87.86,87.75,87.77,64200.0,64.2697,64.3063,64.2258,64.2404,64200.0
2012-04-20 11:40:00,87.78,87.82,87.75,87.79,21000.0,64.2477,64.277,64.2258,64.255,21000.0
2012-04-20 11:50:00,87.78,87.8,87.74,87.78,25400.0,64.2477,64.2624,64.2184,64.2477,25400.0
2012-04-20 12:00:00,87.78,87.99,87.78,87.98,8800.0,64.2477,64.4014,64.2477,64.3941,8800.0
2012-04-20 12:10:00,87.98,88.05,87.96,87.97,13500.0,64.3941,64.4453,64.3795,64.3868,13500.0
2012-04-20 12:20:00,87.96,87.99,87.84,87.84,14700.0,64.3795,64.4014,64.2916,64.2916,14700.0
2012-04-20 12:30:00,87.85,87.91,87.8,87.91,20600.0,64.299,64.3429,64.2624,64.3429,20600.0
2012-04-20 12:40:00,87.9,87.97,87.9,87.93,27200.0,64.3356,64.3868,64.3356,64.3575,27200.0
2012-04-20 12:50:00,87.93,87.98,87.88,87.88,7500.0,64.3575,64.3941,64.3209,64.3209,7500.0
2012-04-20 13:00:00,87.88,87.91,87.85,87.86,18200.0,64.3209,64.3429,64.299,64.3063,18200.0
2012-04-20 13:10:00,87.86,87.87,87.76,87.8,39700.0,64.3063,64.3136,64.2331,64.2624,39700.0
2012-04-20 13:20:00,87.8,87.84,87.65,87.71,32500.0,64.2624,64.2916,64.1526,64.1965,32500.0
2012-04-20 13:30:00,87.71,87.73,87.62,87.67,55200.0,64.1965,64.2111,64.1306,64.1672,55200.0
2012-04-20 13:40:00,87.67,87.67,87.59,87.6,16000.0,64.1672,64.1672,64.1087,64.116,16000.0
2012-04-20 13:50:00,87.6,87.64,87.52,87.61,35800.0,64.116,64.1453,64.0574,64.1233,35800.0
2012-04-20 14:00:00,87.6,87.74,87.53,87.63,47200.0,64.116,64.2184,64.0647,64.1379,47200.0
2012-04-20 14:10:00,87.62,87.74,87.62,87.72,9600.0,64.1306,64.2184,64.1306,64.2038,9600.0
2012-04-20 14:20:00,87.7,87.85,87.68,87.84,20900.0,64.1892,64.299,64.1745,64.2916,20900.0
2012-04-20 14:30:00,87.82,87.87,87.73,87.74,31800.0,64.277,64.3136,64.2111,64.2184,31800.0
2012-04-20 14:40:00,87.73,87.83,87.73,87.81,22500.0,64.2111,64.2843,64.2111,64.2697,22500.0
2012-04-20 14:50:00,87.82,87.85,87.72,87.76,33900.0,64.277,64.299,64.2038,64.2331,33900.0
2012-04-20 15:00:00,87.76,87.82,87.67,87.67,29600.0,64.2331,64.277,64.1672,64.1672,29600.0
2012-04-20 15:10:00,87.66,87.7,87.56,87.67,57800.0,64.1599,64.1892,64.0867,64.1672,57800.0
2012-04-20 15:20:00,87.67,87.68,87.59,87.65,41500.0,64.1672,64.1745,64.1087,64.1526,41500.0
2012-04-20 15:30:00,87.65,87.69,87.56,87.64,101500.0,64.1526,64.1818,64.0867,64.1453,101500.0
2012-04-20 15:40:00,87.64,87.71,87.56,87.68,58300.0,64.1453,64.1965,64.0867,64.1745,58300.0
2012-04-20 15:50:00,87.68,87.7,87.57,87.57,146900.0,64.1745,64.1892,64.094,64.094,146900.0
2012-04-23 09:30:00,87.1,87.3,86.67,86.86,111700.0,63.75,63.8964,63.4353,63.5744,111700.0
2012-04-23 09:40:00,86.89,87.27,86.88,87.12,72800.0,63.5963,63.8744,63.589,63.7647,72800.0
2012-04-23 09:50:00,87.15,87.28,87.09,87.25,85200.0,63.7866,63.8818,63.7427,63.8598,85200.0
2012-04-23 10:00:00,87.25,87.26,87.07,87.09,82900.0,63.8598,63.8671,63.7281,63.7427,82900.0
2012-04-23 10:10:00,87.07,87.23,87.05,87.11,63100.0,63.7281,63.8452,63.7134,63.7573,63100.0
2012-04-23 10:20:00,87.11,87.22,87.0,87.11,44400.0,63.7573,63.8378,63.6768,63.7573,44400.0
2012-04-23 10:30:00,87.1,87.12,87.01,87.11,37000.0,63.75,63.7647,63.6841,63.7573,37000.0
2012-04-23 10:40:00,87.12,87.15,87.0,87.03,42400.0,63.7647,63.7866,63.6768,63.6988,42400.0
2012-04-23 10:50:00,87.02,87.1,86.99,87.06,51700.0,63.6915,63.75,63.6695,63.7207,51700.0
2012-04-23 11:00:00,87.06,87.07,86.95,87.0,35700.0,63.7207,63.7281,63.6402,63.6768,35700.0
2012-04-23 11:10:00,86.99,86.99,86.71,86.73,62400.0,63.6695,63.6695,63.4646,63.4792,62400.0
2012-04-23 11:20:00,86.72,86.77,86.64,86.64,29100.0,63.4719,63.5085,63.4133,63.4133,29100.0
2012-04-23 11:30:00,86.64,86.69,86.6,86.61,38100.0,63.4133,63.4499,63.3841,63.3914,38100.0
2012-04-23 11:40:00,86.6,86.61,86.5,86.52,21800.0,63.3841,63.3914,63.3109,63.3255,21800.0
2012-04-23 11:50:00,86.52,86.53,86.39,86.44,29600.0,63.3255,63.3328,63.2304,63.267,29600.0
2012-04-23 12:00:00,86.44,86.58,86.42,86.57,22200.0,63.267,63.3694,63.2523,63.3621,22200.0
2012-04-23 12:10:00,86.55,86.59,86.5,86.57,29700.0,63.3475,63.3767,63.3109,63.3621,29700.0
2012-04-23 12:20:00,86.57,86.62,86.54,86.57,24500.0,63.3621,63.3987,63.3401,63.3621,24500.0
2012-04-23 12:30:00,86.57,86.59,86.53,86.57,39400.0,63.3621,63.3767,63.3328,63.3621,39400.0
2012-04-23 12:40:00,86.55,86.56,86.49,86.53,16900.0,63.3475,63.3548,63.3035,63.3328,16900.0
2012-04-23 12:50:00,86.53,86.55,86.47,86.53,13200.0,63.3328,63.3475,63.2889,63.3328,13200.0
2012-04-23 13:00:00,86.53,86.54,86.5,86.53,11900.0,63.3328,63.3401,63.3109,63.3328,11900.0
2012-04-23 13:10:00,86.54,86.61,86.53,86.58,16500.0,63.3401,63.3914,63.3328,63.3694,16500.0
2012-04-23 13:20:00,86.57,86.6,86.55,86.56,23500.0,63.3621,63.3841,63.3475,63.3548,23500.0
2012-04-23 13:30:00,86.56,86.61,86.52,86.58,18100.0,63.3548,63.3914,63.3255,63.3694,18100.0
2012-04-23 13:40:00,86.57,86.63,86.47,86.5,23500.0,63.3621,63.406,63.2889,63.3109,23500.0
2012-04-23 13:50:00,86.51,86.55,86.45,86.49,21600.0,63.3182,63.3475,63.2743,63.3035,21600.0
2012-04-23 14:00:00,86.49,86.54,86.44,86.53,31100.0,63.3035,63.3401,63.267,63.3328,31100.0
2012-04-23 14:10:00,86.53,86.63,86.53,86.6,20500.0,63.3328,63.406,63.3328,63.3841,20500.0
2012-04-23 14:20:00,86.6,86.69,86.6,86.63,32300.0,63.3841,63.4499,63.3841,63.406,32300.0
2012-04-23 14:30:00,86.63,86.72,86.61,86.65,40300.0,63.406,63.4719,63.3914,63.4207,40300.0
2012-04-23 14:40:00,86.65,86.76,86.62,86.62,28800.0,63.4207,63.5012,63.3987,63.3987,28800.0
2012-04-23 14:50:00,86.63,86.73,86.61,86.65,21300.0,63.406,63.4792,63.3914,63.4207,21300.0
2012-04-23 15:00:00,86.65,86.71,86.59,86.6,33000.0,63.4207,63.4646,63.3767,63.3841,33000.0
2012-04-23 15:10:00,86.6,86.74,86.57,86.71,23900.0,63.3841,63.4865,63.3621,63.4646,23900.0
2012-04-23 15:20:00,86.71,86.74,86.68,86.74,28100.0,63.4646,63.4865,63.4426,63.4865,28100.0
2012-04-23 15:30:00,86.75,86.76,86.68,86.74,28500.0,63.4938,63.5012,63.4426,63.4865,28500.0
2012-04-23 15:40:00,86.76,86.76,86.61,86.64,50700.0,63.5012,63.5012,63.3914,63.4133,50700.0
2012-04-23 15:50:00,86.65,86.71,86.6,86.62,82500.0,63.4207,63.4646,63.3841,63.3987,82500.0
2012-04-24 09:30:00,86.81,87.14,86.55,86.69,104700.0,63.5378,63.7793,63.3475,63.4499,104700.0
2012-04-24 09:40:00,86.72,86.96,86.62,86.88,51200.0,63.4719,63.6475,63.3987,63.589,51200.0
2012-04-24 09:50:00,86.88,86.96,86.7,86.86,46800.0,63.589,63.6475,63.4573,63.5744,46800.0
2012-04-24 10:00:00,86.86,87.2,86.85,87.02,75500.0,63.5744,63.8232,63.567,63.6915,75500.0
2012-04-24 10:10:00,87.01,87.13,86.98,87.11,133500.0,63.6841,63.772,63.6622,63.7573,133500.0
2012-04-24 10:20:00,87.07,87.14,86.96,86.98,36800.0,63.7281,63.7793,63.6475,63.6622,36800.0
2012-04-24 10:30:00,86.97,87.06,86.94,86.94,32800.0,63.6549,63.7207,63.6329,63.6329,32800.0
2012-04-24 10:40:00,86.92,87.05,86.9,87.02,69400.0,63.6183,63.7134,63.6036,63.6915,69400.0
2012-04-24 10:50:00,87.0,87.0,86.87,86.93,15800.0,63.6768,63.6768,63.5817,63.6256,15800.0
2012-04-24 11:00:00,86.92,86.98,86.79,86.91,28400.0,63.6183,63.6622,63.5231,63.611,28400.0
2012-04-24 11:10:00,86.85,86.99,86.77,86.88,26700.0,63.567,63.6695,63.5085,63.589,26700.0
2012-04-24 11:20:00,86.87,87.03,86.87,87.0,29900.0,63.5817,63.6988,63.5817,63.6768,29900.0
2012-04-24 11:30:00,87.0,87.0,86.72,86.77,26300.0,63.6768,63.6768,63.4719,63.5085,26300.0
2012-04-24 11:40:00,86.77,86.92,86.74,86.9,34400.0,63.5085,63.6183,63.4865,63.6036,34400.0
2012-04-24 11:50:00,86.92,87.0,86.8,86.81,25500.0,63.6183,63.6768,63.5304,63.5378,25500.0
2012-04-24 12:00:00,86.81,86.86,86.76,86.8,26100.0,63.5378,63.5744,63.5012,63.5304,26100.0
2012-04-24 12:10:00,86.8,86.84,86.67,86.71,19200.0,63.5304,63.5597,63.4353,63.4646,19200.0
2012-04-24 12:20:00,86.72,86.76,86.6,86.66,15500.0,63.4719,63.5012,63.3841,63.428,15500.0
2012-04-24 12:30:00,86.67,86.69,86.54,86.55,30900.0,63.4353,63.4499,63.3401,63.3475,30900.0
2012-04-24 12:40:00,86.54,86.54,86.43,86.49,23300.0,63.3401,63.3401,63.2596,63.3035,23300.0
2012-04-24 12:50:00,86.49,86.6,86.41,86.43,29100.0,63.3035,63.3841,63.245,63.2596,29100.0
2012-04-24 13:00:00,86.42,86.53,86.42,86.52,15800.0,63.2523,63.3328,63.2523,63.3255,15800.0
2012-04-24 13:10:00,86.54,86.6,86.42,86.57,27000.0,63.3401,63.3841,63.2523,63.3621,27000.0
2012-04-24 13:20:00,86.57,86.63,86.54,86.61,17800.0,63.3621,63.406,63.3401,63.3914,17800.0
2012-04-24 13:30:00,86.6,86.61,86.45,86.57,31200.0,63.3841,63.3914,63.2743,63.3621,31200.0
2012-04-24 13:40:00,86.55,86.56,86.32,86.32,37900.0,63.3475,63.3548,63.1791,63.1791,37900.0
2012-04-24 13:50:00,86.3,86.37,86.22,86.25,28300.0,63.1645,63.2157,63.1059,63.1279,28300.0
2012-04-24 14:00:00,86.24,86.41,86.22,86.36,33700.0,63.1206,63.245,63.1059,63.2084,33700.0
2012-04-24 14:10:00,86.35,86.47,86.31,86.47,20800.0,63.2011,63.2889,63.1718,63.2889,20800.0
2012-04-24 14:20:00,86.47,86.47,86.35,86.46,28500.0,63.2889,63.2889,63.2011,63.2816,28500.0
2012-04-24 14:30:00,86.46,86.6,86.42,86.59,31300.0,63.2816,63.3841,63.2523,63.3767,31300.0
2012-04-24 14:40:00,86.59,86.61,86.5,86.55,26000.0,63.3767,63.3914,63.3109,63.3475,26000.0
2012-04-24 14:50:00,86.54,86.54,86.32,86.32,41700.0,63.3401,63.3401,63.1791,63.1791,41700.0
2012-04-24 15:00:00,86.32,86.46,86.29,86.44,39700.0,63.1791,63.2816,63.1572,63.267,39700.0
2012-04-24 15:10:00,86.44,86.44,86.29,86.3,34600.0,63.267,63.267,63.1572,63.1645,34600.0
2012-04-24 15:20:00,86.3,86.37,86.3,86.35,65800.0,63.1645,63.2157,63.1645,63.2011,65800.0
2012-04-24 15:30:00,86.35,86.5,86.34,86.43,39900.0,63.2011,63.3109,63.1938,63.2596,39900.0
2012-04-24 15:40:00,86.44,86.55,86.4,86.49,56700.0,63.267,63.3475,63.2377,63.3035,56700.0
2012-04-24 15:50:00,86.48,86.49,86.39,86.43,139500.0,63.2962,63.3035,63.2304,63.2596,139500.0
2012-04-25 09:30:00,86.77,86.84,86.52,86.57,129600.0,63.5085,63.5597,63.3255,63.3621,129600.0
2012-04-25 09:40:00,86.59,87.02,86.54,87.02,74100.0,63.3767,63.6915,63.3401,63.6915,74100.0
2012-04-25 09:50:00,87.01,87.19,87.01,87.09,105100.0,63.6841,63.8159,63.6841,63.7427,105100.0
2012-04-25 10:00:00,87.12,87.36,87.08,87.36,210600.0,63.7647,63.9403,63.7354,63.9403,210600.0
2012-04-25 10:10:00,87.35,87.37,87.18,87.3,84400.0,63.933,63.9476,63.8086,63.8964,84400.0
2012-04-25 10:20:00,87.31,87.38,87.29,87.3,87500.0,63.9037,63.955,63.8891,63.8964,87500.0
2012-04-25 10:30:00,87.29,87.45,87.28,87.38,45000.0,63.8891,64.0062,63.8818,63.955,45000.0
2012-04-25 10:40:00,87.37,87.44,87.37,87.4,54800.0,63.9476,63.9989,63.9476,63.9696,54800.0
2012-04-25 10:50:00,87.41,87.42,87.33,87.35,20400.0,63.9769,63.9842,63.9184,63.933,20400.0
2012-04-25 11:00:00,87.34,87.38,87.3,87.31,46700.0,63.9257,63.955,63.8964,63.9037,46700.0
2012-04-25 11:10:00,87.29,87.35,87.25,87.26,37100.0,63.8891,63.933,63.8598,63.8671,37100.0
2012-04-25 11:20:00,87.26,87.39,87.24,87.35,117300.0,63.8671,63.9623,63.8525,63.933,117300.0
2012-04-25 11:30:00,87.37,87.41,87.32,87.34,30400.0,63.9476,63.9769,63.911,63.9257,30400.0
2012-04-25 11:40:00,87.36,87.36,87.25,87.3,18300.0,63.9403,63.9403,63.8598,63.8964,18300.0
2012-04-25 11:50:00,87.3,87.37,87.24,87.26,27300.0,63.8964,63.9476,63.8525,63.8671,27300.0
2012-04-25 12:00:00,87.26,87.37,87.26,87.32,32800.0,63.8671,63.9476,63.8671,63.911,32800.0
2012-04-25 12:10:00,87.3,87.36,87.27,87.29,23200.0,63.8964,63.9403,63.8744,63.8891,23200.0
2012-04-25 12:20:00,87.29,87.31,87.18,87.25,32000.0,63.8891,63.9037,63.8086,63.8598,32000.0
2012-04-25 12:30:00,87.25,87.36,87.18,87.2,32300.0,63.8598,63.9403,63.8086,63.8232,32300.0
2012-04-25 12:40:00,87.21,87.31,87.1,87.12,21000.0,63.8305,63.9037,63.75,63.7647,21000.0
2012-04-25 12:50:00,87.12,87.22,87.12,87.22,30400.0,63.7647,63.8378,63.7647,63.8378,30400.0
2012-04-25 13:00:00,87.24,87.34,87.16,87.32,27500.0,63.8525,63.9257,63.7939,63.911,27500.0
2012-04-25 13:10:00,87.32,87.36,87.31,87.34,20000.0,63.911,63.9403,63.9037,63.9257,20000.0
2012-04-25 13:20:00,87.34,87.44,87.31,87.35,42600.0,63.9257,63.9989,63.9037,63.933,42600.0
2012-04-25 13:30:00,87.35,87.4,87.28,87.35,24800.0,63.933,63.9696,63.8818,63.933,24800.0
2012-04-25 13:40:00,87.34,87.34,87.23,87.24,19800.0,63.9257,63.9257,63.8452,63.8525,19800.0
2012-04-25 13:50:00,87.25,87.29,87.21,87.23,15100.0,63.8598,63.8891,63.8305,63.8452,15100.0
2012-04-25 14:00:00,87.22,87.28,87.12,87.15,43900.0,63.8378,63.8818,63.7647,63.7866,43900.0
2012-04-25 14:10:00,87.15,87.17,87.1,87.15,18000.0,63.7866,63.8013,63.75,63.7866,18000.0
2012-04-25 14:20:00,87.17,87.37,87.14,87.22,52800.0,63.8013,63.9476,63.7793,63.8378,52800.0
2012-04-25 14:30:00,87.22,87.26,87.09,87.15,48500.0,63.8378,63.8671,63.7427,63.7866,48500.0
2012-04-25 14:40:00,87.15,87.26,87.1,87.25,31400.0,63.7866,63.8671,63.75,63.8598,31400.0
2012-04-25 14:50:00,87.25,87.32,87.22,87.32,31300.0,63.8598,63.911,63.8378,63.911,31300.0
2012-04-25 15:00:00,87.32,87.35,87.24,87.26,54100.0,63.911,63.933,63.8525,63.8671,54100.0
2012-04-25 15:10:00,87.27,87.27,87.12,87.25,37700.0,63.8744,63.8744,63.7647,63.8598,37700.0
2012-04-25 15:20:00,87.24,87.28,87.15,87.15,41000.0,63.8525,63.8818,63.7866,63.7866,41000.0
2012-04-25 15:30:00,87.16,87.3,87.08,87.23,49600.0,63.7939,63.8964,63.7354,63.8452,49600.0
2012-04-25 15:40:00,87.21,87.31,87.21,87.28,59700.0,63.8305,63.9037,63.8305,63.8818,59700.0
2012-04-25 15:50:00,87.28,87.35,87.24,87.28,157400.0,63.8818,63.933,63.8525,63.8818,157400.0
2012-04-26 09:30:00,87.26,87.31,87.07,87.29,55700.0,63.8671,63.9037,63.7281,63.8891,55700.0
2012-04-26 09:40:00,87.25,87.33,87.18,87.23,70400.0,63.8598,63.9184,63.8086,63.8452,70400.0
2012-04-26 09:50:00,87.23,87.26,87.2,87.23,36800.0,63.8452,63.8671,63.8232,63.8452,36800.0
2012-04-26 10:00:00,87.24,87.43,87.22,87.43,76100.0,63.8525,63.9916,63.8378,63.9916,76100.0
2012-04-26 10:10:00,87.41,87.45,87.29,87.43,74100.0,63.9769,64.0062,63.8891,63.9916,74100.0
2012-04-26 10:20:00,87.42,87.44,87.26,87.26,44600.0,63.9842,63.9989,63.8671,63.8671,44600.0
2012-04-26 10:30:00,87.26,87.36,87.11,87.11,42500.0,63.8671,63.9403,63.7573,63.7573,42500.0
2012-04-26 10:40:00,87.11,87.24,87.09,87.2,48700.0,63.7573,63.8525,63.7427,63.8232,48700.0
2012-04-26 10:50:00,87.2,87.25,87.08,87.08,41300.0,63.8232,63.8598,63.7354,63.7354,41300.0
2012-04-26 11:00:00,87.1,87.19,87.1,87.12,31100.0,63.75,63.8159,63.75,63.7647,31100.0
2012-04-26 11:10:00,87.12,87.12,87.0,87.01,36100.0,63.7647,63.7647,63.6768,63.6841,36100.0
2012-04-26 11:20:00,87.01,87.18,87.01,87.18,48100.0,63.6841,63.8086,63.6841,63.8086,48100.0
2012-04-26 11:30:00,87.17,87.23,87.13,87.16,41700.0,63.8013,63.8452,63.772,63.7939,41700.0
2012-04-26 11:40:00,87.16,87.24,87.15,87.24,14700.0,63.7939,63.8525,63.7866,63.8525,14700.0
2012-04-26 11:50:00,87.24,87.28,87.24,87.27,20100.0,63.8525,63.8818,63.8525,63.8744,20100.0
2012-04-26 12:00:00,87.26,87.34,87.24,87.3,25000.0,63.8671,63.9257,63.8525,63.8964,25000.0
2012-04-26 12:10:00,87.31,87.36,87.26,87.28,21700.0,63.9037,63.9403,63.8671,63.8818,21700.0
2012-04-26 12:20:00,87.29,87.3,87.23,87.25,25100.0,63.8891,63.8964,63.8452,63.8598,25100.0
2012-04-26 12:30:00,87.25,87.26,87.2,87.21,27800.0,63.8598,63.8671,63.8232,63.8305,27800.0
2012-04-26 12:40:00,87.21,87.34,87.21,87.34,19600.0,63.8305,63.9257,63.8305,63.9257,19600.0
2012-04-26 12:50:00,87.35,87.39,87.33,87.37,23600.0,63.933,63.9623,63.9184,63.9476,23600.0
2012-04-26 13:00:00,87.38,87.38,87.33,87.35,30600.0,63.955,63.955,63.9184,63.933,30600.0
2012-04-26 13:10:00,87.35,87.57,87.35,87.55,82600.0,63.933,64.094,63.933,64.0794,82600.0
2012-04-26 13:20:00,87.54,87.62,87.49,87.55,48900.0,64.0721,64.1306,64.0355,64.0794,48900.0
2012-04-26 13:30:00,87.54,87.8,87.53,87.74,67100.0,64.0721,64.2624,64.0647,64.2184,67100.0
2012-04-26 13:40:00,87.73,87.79,87.68,87.72,58600.0,64.2111,64.255,64.1745,64.2038,58600.0
2012-04-26 13:50:00,87.72,87.89,87.69,87.88,38900.0,64.2038,64.3282,64.1818,64.3209,38900.0
2012-04-26 14:00:00,87.88,88.06,87.83,88.0,102000.0,64.3209,64.4527,64.2843,64.4087,102000.0
2012-04-26 14:10:00,87.99,88.13,87.96,88.11,56300.0,64.4014,64.5039,64.3795,64.4893,56300.0
2012-04-26 14:20:00,88.11,88.19,88.03,88.17,70800.0,64.4893,64.5478,64.4307,64.5332,70800.0
2012-04-26 14:30:00,88.16,88.2,88.14,88.18,50000.0,64.5259,64.5551,64.5112,64.5405,50000.0
2012-04-26 14:40:00,88.17,88.19,88.06,88.09,55400.0,64.5332,64.5478,64.4527,64.4746,55400.0
2012-04-26 14:50:00,88.09,88.15,87.92,88.14,68700.0,64.4746,64.5185,64.3502,64.5112,68700.0
2012-04-26 15:00:00,88.14,88.22,88.13,88.17,76700.0,64.5112,64.5698,64.5039,64.5332,76700.0
2012-04-26 15:10:00,88.17,88.38,88.13,88.37,154600.0,64.5332,64.6869,64.5039,64.6796,154600.0
2012-04-26 15:20:00,88.37,88.46,88.34,88.4,66200.0,64.6796,64.7454,64.6576,64.7015,66200.0
2012-04-26 15:30:00,88.4,88.4,88.19,88.19,72000.0,64.7015,64.7015,64.5478,64.5478,72000.0
2012-04-26 15:40:00,88.2,88.31,88.12,88.13,92900.0,64.5551,64.6356,64.4966,64.5039,92900.0
2012-04-26 15:50:00,88.14,88.14,88.05,88.09,194100.0,64.5112,64.5112,64.4453,64.4746,194100.0
2012-04-27 09:30:00,88.39,88.5,88.18,88.36,114200.0,64.6942,64.7747,64.5405,64.6722,114200.0
2012-04-27 09:40:00,88.36,88.43,88.18,88.23,70900.0,64.6722,64.7235,64.5405,64.5771,70900.0
2012-04-27 09:50:00,88.22,88.44,88.18,88.35,38000.0,64.5698,64.7308,64.5405,64.6649,38000.0
2012-04-27 10:00:00,88.39,88.39,88.14,88.23,35400.0,64.6942,64.6942,64.5112,64.5771,35400.0
2012-04-27 10:10:00,88.25,88.29,88.16,88.28,39900.0,64.5917,64.621,64.5259,64.6137,39900.0
2012-04-27 10:20:00,88.26,88.34,88.21,88.25,31200.0,64.599,64.6576,64.5624,64.5917,31200.0
2012-04-27 10:30:00,88.26,88.43,88.17,88.37,50100.0,64.599,64.7235,64.5332,64.6796,50100.0
2012-04-27 10:40:00,88.38,88.44,88.3,88.33,25700.0,64.6869,64.7308,64.6283,64.6503,25700.0
2012-04-27 10:50:00,88.32,88.37,88.29,88.34,14500.0,64.643,64.6796,64.621,64.6576,14500.0
2012-04-27 11:00:00,88.33,88.41,88.26,88.41,36500.0,64.6503,64.7088,64.599,64.7088,36500.0
2012-04-27 11:10:00,88.42,88.63,88.42,88.56,35000.0,64.7161,64.8699,64.7161,64.8186,35000.0
2012-04-27 11:20:00,88.55,88.64,88.55,88.57,24200.0,64.8113,64.8772,64.8113,64.8259,24200.0
2012-04-27 11:30:00,88.57,88.64,88.53,88.54,25900.0,64.8259,64.8772,64.7967,64.804,25900.0
2012-04-27 11:40:00,88.55,88.56,88.49,88.56,17300.0,64.8113,64.8186,64.7674,64.8186,17300.0
2012-04-27 11:50:00,88.55,88.67,88.53,88.65,18400.0,64.8113,64.8991,64.7967,64.8845,18400.0
2012-04-27 12:00:00,88.66,88.75,88.58,88.72,42400.0,64.8918,64.9577,64.8333,64.9357,42400.0
2012-04-27 12:10:00,88.72,88.78,88.7,88.77,16500.0,64.9357,64.9796,64.9211,64.9723,16500.0
2012-04-27 12:20:00,88.77,88.8,88.71,88.8,13400.0,64.9723,64.9943,64.9284,64.9943,13400.0
2012-04-27 12:30:00,88.78,88.81,88.75,88.76,18600.0,64.9796,65.0016,64.9577,64.965,18600.0
2012-04-27 12:40:00,88.75,88.83,88.75,88.82,17500.0,64.9577,65.0162,64.9577,65.0089,17500.0
2012-04-27 12:50:00,88.8,88.85,88.75,88.84,18200.0,64.9943,65.0309,64.9577,65.0236,18200.0
2012-04-27 13:00:00,88.84,88.89,88.81,88.85,18700.0,65.0236,65.0602,65.0016,65.0309,18700.0
2012-04-27 13:10:00,88.86,88.91,88.84,88.91,17600.0,65.0382,65.0748,65.0236,65.0748,17600.0
2012-04-27 13:20:00,88.91,88.94,88.87,88.94,16600.0,65.0748,65.0967,65.0455,65.0967,16600.0
2012-04-27 13:30:00,88.94,89.09,88.94,89.05,32800.0,65.0967,65.2065,65.0967,65.1773,32800.0
2012-04-27 13:40:00,89.05,89.2,89.05,89.2,33900.0,65.1773,65.287,65.1773,65.287,33900.0
2012-04-27 13:50:00,89.19,89.21,89.1,89.1,30100.0,65.2797,65.2944,65.2139,65.2139,30100.0
2012-04-27 14:00:00,89.1,89.18,89.08,89.16,27300.0,65.2139,65.2724,65.1992,65.2578,27300.0
2012-04-27 14:10:00,89.16,89.2,89.12,89.12,31900.0,65.2578,65.287,65.2285,65.2285,31900.0
2012-04-27 14:20:00,89.13,89.21,89.05,89.06,28500.0,65.2358,65.2944,65.1773,65.1846,28500.0
2012-04-27 14:30:00,89.05,89.15,89.04,89.14,30700.0,65.1773,65.2504,65.1699,65.2431,30700.0
2012-04-27 14:40:00,89.13,89.22,89.11,89.15,35800.0,65.2358,65.3017,65.2212,65.2504,35800.0
2012-04-27 14:50:00,89.16,89.16,89.06,89.1,31700.0,65.2578,65.2578,65.1846,65.2139,31700.0
2012-04-27 15:00:00,89.1,89.16,89.06,89.16,35800.0,65.2139,65.2578,65.1846,65.2578,35800.0
2012-04-27 15:10:00,89.17,89.17,89.04,89.05,33500.0,65.2651,65.2651,65.1699,65.1773,33500.0
2012-04-27 15:20:00,89.05,89.05,88.91,88.93,37500.0,65.1773,65.1773,65.0748,65.0894,37500.0
2012-04-27 15:30:00,88.92,88.93,88.78,88.79,48500.0,65.0821,65.0894,64.9796,64.987,48500.0
2012-04-27 15:40:00,88.78,88.83,88.71,88.71,61000.0,64.9796,65.0162,64.9284,64.9284,61000.0
2012-04-27 15:50:00,88.71,88.74,88.6,88.73,129400.0,64.9284,64.9504,64.8479,64.943,129400.0
2012-04-30 09:30:00,88.7,89.0,88.5,88.54,65700.0,64.9211,65.1407,64.7747,64.804,65700.0
2012-04-30 09:40:00,88.54,88.56,88.28,88.44,46500.0,64.804,64.8186,64.6137,64.7308,46500.0
2012-04-30 09:50:00,88.48,88.56,88.43,88.46,45400.0,64.7601,64.8186,64.7235,64.7454,45400.0
2012-04-30 10:00:00,88.47,88.58,88.42,88.49,29700.0,64.7527,64.8333,64.7161,64.7674,29700.0
2012-04-30 10:10:00,88.49,88.63,88.42,88.42,35800.0,64.7674,64.8699,64.7161,64.7161,35800.0
2012-04-30 10:20:00,88.42,88.46,88.36,88.36,13500.0,64.7161,64.7454,64.6722,64.6722,13500.0
2012-04-30 10:30:00,88.36,88.42,88.28,88.4,26000.0,64.6722,64.7161,64.6137,64.7015,26000.0
2012-04-30 10:40:00,88.4,88.49,88.3,88.44,30900.0,64.7015,64.7674,64.6283,64.7308,30900.0
2012-04-30 10:50:00,88.44,88.49,88.31,88.33,45900.0,64.7308,64.7674,64.6356,64.6503,45900.0
2012-04-30 11:00:00,88.33,88.34,88.28,88.28,29600.0,64.6503,64.6576,64.6137,64.6137,29600.0
2012-04-30 11:10:00,88.28,88.32,88.15,88.21,33400.0,64.6137,64.643,64.5185,64.5624,33400.0
2012-04-30 11:20:00,88.24,88.34,88.24,88.32,17800.0,64.5844,64.6576,64.5844,64.643,17800.0
2012-04-30 11:30:00,88.35,88.37,88.29,88.31,10700.0,64.6649,64.6796,64.621,64.6356,10700.0
2012-04-30 11:40:00,88.32,88.44,88.32,88.43,20800.0,64.643,64.7308,64.643,64.7235,20800.0
2012-04-30 11:50:00,88.44,88.53,88.41,88.52,31100.0,64.7308,64.7967,64.7088,64.7893,31100.0
2012-04-30 12:00:00,88.52,88.53,88.49,88.51,25000.0,64.7893,64.7967,64.7674,64.782,25000.0
2012-04-30 12:10:00,88.53,88.6,88.52,88.58,14600.0,64.7967,64.8479,64.7893,64.8333,14600.0
2012-04-30 12:20:00,88.58,88.6,88.53,88.54,18700.0,64.8333,64.8479,64.7967,64.804,18700.0
2012-04-30 12:30:00,88.52,88.63,88.49,88.55,30200.0,64.7893,64.8699,64.7674,64.8113,30200.0
2012-04-30 12:40:00,88.54,88.73,88.54,88.73,22600.0,64.804,64.943,64.804,64.943,22600.0
2012-04-30 12:50:00,88.71,88.71,88.47,88.47,25900.0,64.9284,64.9284,64.7527,64.7527,25900.0
2012-04-30 13:00:00,88.49,88.51,88.39,88.4,46200.0,64.7674,64.782,64.6942,64.7015,46200.0
2012-04-30 13:10:00,88.41,88.48,88.4,88.47,9900.0,64.7088,64.7601,64.7015,64.7527,9900.0
2012-04-30 13:20:00,88.47,88.48,88.43,88.44,19300.0,64.7527,64.7601,64.7235,64.7308,19300.0
2012-04-30 13:30:00,88.46,88.49,88.43,88.46,23500.0,64.7454,64.7674,64.7235,64.7454,23500.0
2012-04-30 13:40:00,88.46,88.48,88.4,88.42,31100.0,64.7454,64.7601,64.7015,64.7161,31100.0
2012-04-30 13:50:00,88.43,88.45,88.37,88.37,18500.0,64.7235,64.7381,64.6796,64.6796,18500.0
2012-04-30 14:00:00,88.39,88.39,88.33,88.33,22700.0,64.6942,64.6942,64.6503,64.6503,22700.0
2012-04-30 14:10:00,88.33,88.38,88.27,88.37,29000.0,64.6503,64.6869,64.6064,64.6796,29000.0
2012-04-30 14:20:00,88.38,88.38,88.31,88.32,16800.0,64.6869,64.6869,64.6356,64.643,16800.0
2012-04-30 14:30:00,88.32,88.37,88.26,88.28,24900.0,64.643,64.6796,64.599,64.6137,24900.0
2012-04-30 14:40:00,88.28,88.29,88.18,88.21,44900.0,64.6137,64.621,64.5405,64.5624,44900.0
2012-04-30 14:50:00,88.22,88.3,88.2,88.28,12100.0,64.5698,64.6283,64.5551,64.6137,12100.0
2012-04-30 15:00:00,88.27,88.32,88.25,88.25,29500.0,64.6064,64.643,64.5917,64.5917,29500.0
2012-04-30 15:10:00,88.25,88.35,88.25,88.32,25400.0,64.5917,64.6649,64.5917,64.643,25400.0
2012-04-30 15:20:00,88.33,88.35,88.3,88.32,22000.0,64.6503,64.6649,64.6283,64.643,22000.0
2012-04-30 15:30:00,88.32,88.34,88.3,88.32,130100.0,64.643,64.6576,64.6283,64.643,130100.0
2012-04-30 15:40:00,88.32,88.35,88.21,88.22,57200.0,64.643,64.6649,64.5624,64.5698,57200.0
2012-04-30 15:50:00,88.22,88.22,88.13,88.17,195700.0,64.5698,64.5698,64.5039,64.5332,195700.0
2012-05-01 09:30:00,86.9,87.21,86.7,87.02,193600.0,63.6036,63.8305,63.4573,63.6915,193600.0
2012-05-01 09:40:00,87.02,87.06,86.38,86.8,179200.0,63.6915,63.7207,63.223,63.5304,179200.0
2012-05-01 09:50:00,86.8,86.96,86.45,86.56,109300.0,63.5304,63.6475,63.2743,63.3548,109300.0
2012-05-01 10:00:00,86.54,87.23,86.54,87.07,176500.0,63.3401,63.8452,63.3401,63.7281,176500.0
2012-05-01 10:10:00,87.08,87.28,87.03,87.23,79100.0,63.7354,63.8818,63.6988,63.8452,79100.0
2012-05-01 10:20:00,87.24,87.5,87.24,87.41,52900.0,63.8525,64.0428,63.8525,63.9769,52900.0
2012-05-01 10:30:00,87.41,87.5,87.17,87.18,77900.0,63.9769,64.0428,63.8013,63.8086,77900.0
2012-05-01 10:40:00,87.17,87.25,86.93,87.0,116600.0,63.8013,63.8598,63.6256,63.6768,116600.0
2012-05-01 10:50:00,86.97,87.23,86.97,87.0,123400.0,63.6549,63.8452,63.6549,63.6768,123400.0
2012-05-01 11:00:00,87.0,87.2,86.97,87.18,58300.0,63.6768,63.8232,63.6549,63.8086,58300.0
2012-05-01 11:10:00,87.18,87.24,87.17,87.2,45200.0,63.8086,63.8525,63.8013,63.8232,45200.0
2012-05-01 11:20:00,87.19,87.22,87.16,87.19,31600.0,63.8159,63.8378,63.7939,63.8159,31600.0
2012-05-01 11:30:00,87.19,87.22,87.16,87.17,26100.0,63.8159,63.8378,63.7939,63.8013,26100.0
2012-05-01 11:40:00,87.18,87.26,87.16,87.24,52200.0,63.8086,63.8671,63.7939,63.8525,52200.0
2012-05-01 11:50:00,87.22,87.26,87.2,87.2,49800.0,63.8378,63.8671,63.8232,63.8232,49800.0
2012-05-01 12:00:00,87.21,87.31,87.21,87.31,55800.0,63.8305,63.9037,63.8305,63.9037,55800.0
2012-05-01 12:10:00,87.31,87.45,87.3,87.44,34000.0,63.9037,64.0062,63.8964,63.9989,34000.0
2012-05-01 12:20:00,87.44,87.5,87.44,87.5,24800.0,63.9989,64.0428,63.9989,64.0428,24800.0
2012-05-01 12:30:00,87.5,87.5,87.47,87.47,30000.0,64.0428,64.0428,64.0208,64.0208,30000.0
2012-05-01 12:40:00,87.46,87.53,87.45,87.53,29900.0,64.0135,64.0647,64.0062,64.0647,29900.0
2012-05-01 12:50:00,87.54,87.58,87.51,87.51,53800.0,64.0721,64.1013,64.0501,64.0501,53800.0
2012-05-01 13:00:00,87.51,87.73,87.47,87.73,60500.0,64.0501,64.2111,64.0208,64.2111,60500.0
2012-05-01 13:10:00,87.74,87.79,87.67,87.7,44400.0,64.2184,64.255,64.1672,64.1892,44400.0
2012-05-01 13:20:00,87.7,87.72,87.65,87.7,46100.0,64.1892,64.2038,64.1526,64.1892,46100.0
2012-05-01 13:30:00,87.69,87.96,87.68,87.94,62900.0,64.1818,64.3795,64.1745,64.3648,62900.0
2012-05-01 13:40:00,87.95,88.0,87.9,87.96,60000.0,64.3721,64.4087,64.3356,64.3795,60000.0
2012-05-01 13:50:00,87.96,88.0,87.87,87.88,59800.0,64.3795,64.4087,64.3136,64.3209,59800.0
2012-05-01 14:00:00,87.89,87.89,87.73,87.74,45800.0,64.3282,64.3282,64.2111,64.2184,45800.0
2012-05-01 14:10:00,87.75,87.75,87.52,87.57,41700.0,64.2258,64.2258,64.0574,64.094,41700.0
2012-05-01 14:20:00,87.57,87.67,87.52,87.62,27700.0,64.094,64.1672,64.0574,64.1306,27700.0
2012-05-01 14:30:00,87.63,87.7,87.6,87.6,29400.0,64.1379,64.1892,64.116,64.116,29400.0
2012-05-01 14:40:00,87.59,87.6,87.53,87.6,32300.0,64.1087,64.116,64.0647,64.116,32300.0
2012-05-01 14:50:00,87.6,87.64,87.57,87.63,33200.0,64.116,64.1453,64.094,64.1379,33200.0
2012-05-01 15:00:00,87.62,87.62,87.47,87.47,49000.0,64.1306,64.1306,64.0208,64.0208,49000.0
2012-05-01 15:10:00,87.47,87.48,87.37,87.43,51900.0,64.0208,64.0281,63.9476,63.9916,51900.0
2012-05-01 15:20:00,87.44,87.46,87.29,87.31,64900.0,63.9989,64.0135,63.8891,63.9037,64900.0
2012-05-01 15:30:00,87.33,87.33,87.13,87.15,97400.0,63.9184,63.9184,63.772,63.7866,97400.0
2012-05-01 15:40:00,87.16,87.19,87.12,87.12,71800.0,63.7939,63.8159,63.7647,63.7647,71800.0
2012-05-01 15:50:00,87.12,87.12,86.96,86.99,231000.0,63.7647,63.7647,63.6475,63.6695,231000.0
2012-05-02 09:30:00,86.89,86.95,86.6,86.77,111700.0,63.5963,63.6402,63.3841,63.5085,111700.0
2012-05-02 09:40:00,86.75,86.86,86.65,86.66,76700.0,63.4938,63.5744,63.4207,63.428,76700.0
2012-05-02 09:50:00,86.68,86.7,86.47,86.5,85100.0,63.4426,63.4573,63.2889,63.3109,85100.0
2012-05-02 10:00:00,86.5,86.62,86.46,86.58,80700.0,63.3109,63.3987,63.2816,63.3694,80700.0
2012-05-02 10:10:00,86.59,86.62,86.45,86.48,54100.0,63.3767,63.3987,63.2743,63.2962,54100.0
2012-05-02 10:20:00,86.47,86.51,86.33,86.35,66900.0,63.2889,63.3182,63.1864,63.2011,66900.0
2012-05-02 10:30:00,86.34,86.4,86.24,86.33,75700.0,63.1938,63.2377,63.1206,63.1864,75700.0
2012-05-02 10:40:00,86.36,86.48,86.31,86.42,37500.0,63.2084,63.2962,63.1718,63.2523,37500.0
2012-05-02 10:50:00,86.43,86.49,86.4,86.47,59900.0,63.2596,63.3035,63.2377,63.2889,59900.0
2012-05-02 11:00:00,86.48,86.58,86.48,86.56,45400.0,63.2962,63.3694,63.2962,63.3548,45400.0
2012-05-02 11:10:00,86.58,86.63,86.55,86.6,29100.0,63.3694,63.406,63.3475,63.3841,29100.0
2012-05-02 11:20:00,86.6,86.65,86.57,86.65,79800.0,63.3841,63.4207,63.3621,63.4207,79800.0
2012-05-02 11:30:00,86.64,86.79,86.62,86.69,50600.0,63.4133,63.5231,63.3987,63.4499,50600.0
2012-05-02 11:40:00,86.7,86.8,86.69,86.77,32100.0,63.4573,63.5304,63.4499,63.5085,32100.0
2012-05-02 11:50:00,86.76,86.81,86.7,86.76,41800.0,63.5012,63.5378,63.4573,63.5012,41800.0
2012-05-02 12:00:00,86.76,86.77,86.68,86.69,46200.0,63.5012,63.5085,63.4426,63.4499,46200.0
2012-05-02 12:10:00,86.69,86.77,86.68,86.73,36200.0,63.4499,63.5085,63.4426,63.4792,36200.0
2012-05-02 12:20:00,86.72,86.74,86.69,86.7,31400.0,63.4719,63.4865,63.4499,63.4573,31400.0
2012-05-02 12:30:00,86.7,86.71,86.67,86.69,31400.0,63.4573,63.4646,63.4353,63.4499,31400.0
2012-05-02 12:40:00,86.69,86.71,86.66,86.68,33500.0,63.4499,63.4646,63.428,63.4426,33500.0
2012-05-02 12:50:00,86.68,86.74,86.67,86.68,64000.0,63.4426,63.4865,63.4353,63.4426,64000.0
2012-05-02 13:00:00,86.68,86.72,86.66,86.7,20800.0,63.4426,63.4719,63.428,63.4573,20800.0
2012-05-02 13:10:00,86.69,86.71,86.61,86.63,43300.0,63.4499,63.4646,63.3914,63.406,43300.0
2012-05-02 13:20:00,86.63,86.63,86.55,86.59,69100.0,63.406,63.406,63.3475,63.3767,69100.0
2012-05-02 13:30:00,86.6,86.61,86.56,86.56,16700.0,63.3841,63.3914,63.3548,63.3548,16700.0
2012-05-02 13:40:00,86.58,86.62,86.57,86.59,27800.0,63.3694,63.3987,63.3621,63.3767,27800.0
2012-05-02 13:50:00,86.59,86.64,86.56,86.56,30800.0,63.3767,63.4133,63.3548,63.3548,30800.0
2012-05-02 14:00:00,86.56,86.62,86.55,86.61,33700.0,63.3548,63.3987,63.3475,63.3914,33700.0
2012-05-02 14:10:00,86.6,86.63,86.56,86.61,27200.0,63.3841,63.406,63.3548,63.3914,27200.0
2012-05-02 14:20:00,86.61,86.64,86.56,86.6,44800.0,63.3914,63.4133,63.3548,63.3841,44800.0
2012-05-02 14:30:00,86.59,86.61,86.5,86.5,58100.0,63.3767,63.3914,63.3109,63.3109,58100.0
2012-05-02 14:40:00,86.5,86.55,86.48,86.53,40800.0,63.3109,63.3475,63.2962,63.3328,40800.0
2012-05-02 14:50:00,86.54,86.56,86.5,86.52,31000.0,63.3401,63.3548,63.3109,63.3255,31000.0
2012-05-02 15:00:00,86.51,86.6,86.5,86.56,46600.0,63.3182,63.3841,63.3109,63.3548,46600.0
2012-05-02 15:10:00,86.56,86.59,86.54,86.56,45100.0,63.3548,63.3767,63.3401,63.3548,45100.0
2012-05-02 15:20:00,86.56,86.61,86.56,86.6,52300.0,63.3548,63.3914,63.3548,63.3841,52300.0
2012-05-02 15:30:00,86.6,86.61,86.58,86.59,80900.0,63.3841,63.3914,63.3694,63.3767,80900.0
2012-05-02 15:40:00,86.6,86.78,86.59,86.7,102600.0,63.3841,63.5158,63.3767,63.4573,102600.0
2012-05-02 15:50:00,86.69,86.71,86.55,86.64,210700.0,63.4499,63.4646,63.3475,63.4133,210700.0
2012-05-03 09:30:00,85.86,85.94,85.27,85.43,265700.0,62.8424,62.901,62.4106,62.5277,265700.0
2012-05-03 09:40:00,85.41,85.43,85.29,85.4,211900.0,62.5131,62.5277,62.4252,62.5058,211900.0
2012-05-03 09:50:00,85.4,85.45,85.15,85.24,189700.0,62.5058,62.5424,62.3228,62.3887,189700.0
2012-05-03 10:00:00,85.23,85.23,84.65,84.7,317800.0,62.3813,62.3813,61.9568,61.9934,317800.0
2012-05-03 10:10:00,84.71,84.8,84.6,84.66,136800.0,62.0007,62.0666,61.9202,61.9641,136800.0
2012-05-03 10:20:00,84.67,84.72,84.56,84.7,102300.0,61.9715,62.0081,61.8909,61.9934,102300.0
2012-05-03 10:30:00,84.71,84.77,84.68,84.73,105300.0,62.0007,62.0446,61.9788,62.0154,105300.0
2012-05-03 10:40:00,84.73,84.8,84.65,84.7,80800.0,62.0154,62.0666,61.9568,61.9934,80800.0
2012-05-03 10:50:00,84.7,84.76,84.66,84.7,79500.0,61.9934,62.0373,61.9641,61.9934,79500.0
2012-05-03 11:00:00,84.7,84.8,84.69,84.76,84800.0,61.9934,62.0666,61.9861,62.0373,84800.0
2012-05-03 11:10:00,84.76,84.8,84.68,84.72,80100.0,62.0373,62.0666,61.9788,62.0081,80100.0
2012-05-03 11:20:00,84.74,84.8,84.71,84.76,54000.0,62.0227,62.0666,62.0007,62.0373,54000.0
2012-05-03 11:30:00,84.76,84.79,84.64,84.7,71700.0,62.0373,62.0593,61.9495,61.9934,71700.0
2012-05-03 11:40:00,84.7,84.7,84.57,84.62,72000.0,61.9934,61.9934,61.8983,61.9349,72000.0
2012-05-03 11:50:00,84.61,84.7,84.56,84.63,55000.0,61.9275,61.9934,61.8909,61.9422,55000.0
2012-05-03 12:00:00,84.63,84.7,84.6,84.7,46300.0,61.9422,61.9934,61.9202,61.9934,46300.0
2012-05-03 12:10:00,84.69,84.7,84.67,84.69,59400.0,61.9861,61.9934,61.9715,61.9861,59400.0
2012-05-03 12:20:00,84.7,84.73,84.65,84.69,56000.0,61.9934,62.0154,61.9568,61.9861,56000.0
2012-05-03 12:30:00,84.69,84.71,84.66,84.7,68000.0,61.9861,62.0007,61.9641,61.9934,68000.0
2012-05-03 12:40:00,84.69,84.7,84.66,84.69,60300.0,61.9861,61.9934,61.9641,61.9861,60300.0
2012-05-03 12:50:00,84.69,84.7,84.67,84.68,40500.0,61.9861,61.9934,61.9715,61.9788,40500.0
2012-05-03 13:00:00,84.69,84.7,84.6,84.62,86600.0,61.9861,61.9934,61.9202,61.9349,86600.0
2012-05-03 13:10:00,84.63,84.66,84.6,84.61,46800.0,61.9422,61.9641,61.9202,61.9275,46800.0
2012-05-03 13:20:00,84.63,84.66,84.58,84.61,54900.0,61.9422,61.9641,61.9056,61.9275,54900.0
2012-05-03 13:30:00,84.61,84.61,84.45,84.45,96000.0,61.9275,61.9275,61.8104,61.8104,96000.0
2012-05-03 13:40:00,84.47,84.47,84.11,84.14,188400.0,61.8251,61.8251,61.5616,61.5835,188400.0
2012-05-03 13:50:00,84.16,84.23,84.06,84.1,90500.0,61.5982,61.6494,61.525,61.5543,90500.0
2012-05-03 14:00:00,84.11,84.18,84.1,84.17,80900.0,61.5616,61.6128,61.5543,61.6055,80900.0
2012-05-03 14:10:00,84.17,84.22,84.11,84.21,53900.0,61.6055,61.6421,61.5616,61.6348,53900.0
2012-05-03 14:20:00,84.2,84.22,84.15,84.15,62300.0,61.6275,61.6421,61.5909,61.5909,62300.0
2012-05-03 14:30:00,84.15,84.17,84.11,84.12,104900.0,61.5909,61.6055,61.5616,61.5689,104900.0
2012-05-03 14:40:00,84.11,84.12,84.06,84.06,81300.0,61.5616,61.5689,61.525,61.525,81300.0
2012-05-03 14:50:00,84.06,84.16,84.06,84.12,86600.0,61.525,61.5982,61.525,61.5689,86600.0
2012-05-03 15:00:00,84.13,84.15,84.05,84.07,105700.0,61.5762,61.5909,61.5177,61.5323,105700.0
2012-05-03 15:10:00,84.06,84.11,83.94,84.09,167700.0,61.525,61.5616,61.4372,61.5469,167700.0
2012-05-03 15:20:00,84.1,84.24,84.09,84.19,112400.0,61.5543,61.6567,61.5469,61.6201,112400.0
2012-05-03 15:30:00,84.21,84.22,83.96,83.97,155200.0,61.6348,61.6421,61.4518,61.4591,155200.0
2012-05-03 15:40:00,83.97,84.06,83.95,84.01,207200.0,61.4591,61.525,61.4445,61.4884,207200.0
2012-05-03 15:50:00,84.01,84.28,84.0,84.27,352000.0,61.4884,61.686,61.4811,61.6787,352000.0
2012-05-04 09:30:00,84.21,84.43,84.12,84.22,121000.0,61.6348,61.7958,61.5689,61.6421,121000.0
2012-05-04 09:40:00,84.22,84.26,84.0,84.14,76800.0,61.6421,61.6714,61.4811,61.5835,76800.0
2012-05-04 09:50:00,84.14,84.32,84.07,84.11,123200.0,61.5835,61.7153,61.5323,61.5616,123200.0
2012-05-04 10:00:00,84.12,84.24,84.06,84.18,87300.0,61.5689,61.6567,61.525,61.6128,87300.0
2012-05-04 10:10:00,84.17,84.18,83.96,83.99,105000.0,61.6055,61.6128,61.4518,61.4738,105000.0
2012-05-04 10:20:00,84.0,84.08,83.94,83.99,74600.0,61.4811,61.5396,61.4372,61.4738,74600.0
2012-05-04 10:30:00,83.99,84.01,83.77,83.94,77800.0,61.4738,61.4884,61.3127,61.4372,77800.0
2012-05-04 10:40:00,83.96,84.24,83.94,84.24,124100.0,61.4518,61.6567,61.4372,61.6567,124100.0
2012-05-04 10:50:00,84.22,84.34,84.17,84.33,42600.0,61.6421,61.7299,61.6055,61.7226,42600.0
2012-05-04 11:00:00,84.34,84.35,84.05,84.12,70800.0,61.7299,61.7372,61.5177,61.5689,70800.0
2012-05-04 11:10:00,84.13,84.18,84.05,84.1,27900.0,61.5762,61.6128,61.5177,61.5543,27900.0
2012-05-04 11:20:00,84.1,84.11,84.01,84.1,24600.0,61.5543,61.5616,61.4884,61.5543,24600.0
2012-05-04 11:30:00,84.1,84.1,83.81,83.84,42200.0,61.5543,61.5543,61.342,61.364,42200.0
2012-05-04 11:40:00,83.85,83.95,83.82,83.87,23800.0,61.3713,61.4445,61.3493,61.3859,23800.0
2012-05-04 11:50:00,83.85,83.91,83.8,83.91,77500.0,61.3713,61.4152,61.3347,61.4152,77500.0
2012-05-04 12:00:00,83.89,84.05,83.89,84.05,24200.0,61.4006,61.5177,61.4006,61.5177,24200.0
2012-05-04 12:10:00,84.05,84.06,83.99,84.01,34500.0,61.5177,61.525,61.4738,61.4884,34500.0
2012-05-04 12:20:00,84.02,84.05,83.94,83.95,66900.0,61.4957,61.5177,61.4372,61.4445,66900.0
2012-05-04 12:30:00,83.95,83.98,83.79,83.8,51400.0,61.4445,61.4664,61.3274,61.3347,51400.0
2012-05-04 12:40:00,83.8,83.9,83.79,83.87,23700.0,61.3347,61.4079,61.3274,61.3859,23700.0
2012-05-04 12:50:00,83.87,83.91,83.81,83.86,17800.0,61.3859,61.4152,61.342,61.3786,17800.0
2012-05-04 13:00:00,83.86,83.9,83.81,83.84,19900.0,61.3786,61.4079,61.342,61.364,19900.0
2012-05-04 13:10:00,83.84,83.9,83.79,83.86,46000.0,61.364,61.4079,61.3274,61.3786,46000.0
2012-05-04 13:20:00,83.87,83.9,83.77,83.9,46600.0,61.3859,61.4079,61.3127,61.4079,46600.0
2012-05-04 13:30:00,83.9,84.05,83.9,84.02,34200.0,61.4079,61.5177,61.4079,61.4957,34200.0
2012-05-04 13:40:00,84.03,84.05,83.93,83.95,25500.0,61.503,61.5177,61.4298,61.4445,25500.0
2012-05-04 13:50:00,83.96,84.01,83.92,83.93,25000.0,61.4518,61.4884,61.4225,61.4298,25000.0
2012-05-04 14:00:00,83.93,83.96,83.85,83.87,74800.0,61.4298,61.4518,61.3713,61.3859,74800.0
2012-05-04 14:10:00,83.86,83.89,83.77,83.88,54000.0,61.3786,61.4006,61.3127,61.3932,54000.0
2012-05-04 14:20:00,83.86,83.94,83.85,83.9,22600.0,61.3786,61.4372,61.3713,61.4079,22600.0
2012-05-04 14:30:00,83.9,83.91,83.68,83.7,51000.0,61.4079,61.4152,61.2469,61.2615,51000.0
2012-05-04 14:40:00,83.71,83.8,83.7,83.77,38700.0,61.2688,61.3347,61.2615,61.3127,38700.0
2012-05-04 14:50:00,83.78,83.82,83.67,83.77,28800.0,61.3201,61.3493,61.2395,61.3127,28800.0
2012-05-04 15:00:00,83.77,83.8,83.75,83.78,30800.0,61.3127,61.3347,61.2981,61.3201,30800.0
2012-05-04 15:10:00,83.77,83.77,83.66,83.67,50200.0,61.3127,61.3127,61.2322,61.2395,50200.0
2012-05-04 15:20:00,83.67,83.72,83.64,83.65,35400.0,61.2395,61.2761,61.2176,61.2249,35400.0
2012-05-04 15:30:00,83.65,83.67,83.58,83.62,91900.0,61.2249,61.2395,61.1737,61.2029,91900.0
2012-05-04 15:40:00,83.6,83.72,83.6,83.62,117200.0,61.1883,61.2761,61.1883,61.2029,117200.0
2012-05-04 15:50:00,83.61,83.62,83.32,83.39,392800.0,61.1956,61.2029,60.9834,61.0346,392800.0
2012-05-07 09:30:00,83.38,83.74,83.2,83.28,148600.0,61.0273,61.2908,60.8955,60.9541,148600.0
2012-05-07 09:40:00,83.31,83.38,83.0,83.0,85900.0,60.9761,61.0273,60.7492,60.7492,85900.0
2012-05-07 09:50:00,83.07,83.2,83.0,83.12,76500.0,60.8004,60.8955,60.7492,60.837,76500.0
2012-05-07 10:00:00,83.13,83.25,83.1,83.21,57900.0,60.8443,60.9321,60.8223,60.9029,57900.0
2012-05-07 10:10:00,83.2,83.36,83.18,83.36,42700.0,60.8955,61.0126,60.8809,61.0126,42700.0
2012-05-07 10:20:00,83.35,83.42,83.15,83.19,51200.0,61.0053,61.0566,60.8589,60.8882,51200.0
2012-05-07 10:30:00,83.19,83.3,83.17,83.27,24900.0,60.8882,60.9687,60.8736,60.9468,24900.0
2012-05-07 10:40:00,83.27,83.42,83.25,83.42,44300.0,60.9468,61.0566,60.9321,61.0566,44300.0
2012-05-07 10:50:00,83.43,83.47,83.31,83.4,53500.0,61.0639,61.0932,60.9761,61.0419,53500.0
2012-05-07 11:00:00,83.39,83.46,83.36,83.39,42000.0,61.0346,61.0858,61.0126,61.0346,42000.0
2012-05-07 11:10:00,83.39,83.44,83.24,83.28,44100.0,61.0346,61.0712,60.9248,60.9541,44100.0
2012-05-07 11:20:00,83.28,83.35,83.25,83.25,15400.0,60.9541,61.0053,60.9321,60.9321,15400.0
2012-05-07 11:30:00,83.27,83.32,83.23,83.31,39200.0,60.9468,60.9834,60.9175,60.9761,39200.0
2012-05-07 11:40:00,83.32,83.35,83.27,83.29,24400.0,60.9834,61.0053,60.9468,60.9614,24400.0
2012-05-07 11:50:00,83.3,83.3,83.2,83.21,26500.0,60.9687,60.9687,60.8955,60.9029,26500.0
2012-05-07 12:00:00,83.22,83.23,83.17,83.18,28600.0,60.9102,60.9175,60.8736,60.8809,28600.0
2012-05-07 12:10:00,83.17,83.22,83.15,83.2,48700.0,60.8736,60.9102,60.8589,60.8955,48700.0
2012-05-07 12:20:00,83.19,83.21,83.13,83.15,44200.0,60.8882,60.9029,60.8443,60.8589,44200.0
2012-05-07 12:30:00,83.15,83.27,83.15,83.25,48900.0,60.8589,60.9468,60.8589,60.9321,48900.0
2012-05-07 12:40:00,83.25,83.26,83.2,83.23,32700.0,60.9321,60.9395,60.8955,60.9175,32700.0
2012-05-07 12:50:00,83.21,83.26,83.21,83.26,36100.0,60.9029,60.9395,60.9029,60.9395,36100.0
2012-05-07 13:00:00,83.25,83.26,83.21,83.24,27200.0,60.9321,60.9395,60.9029,60.9248,27200.0
2012-05-07 13:10:00,83.23,83.29,83.23,83.25,29900.0,60.9175,60.9614,60.9175,60.9321,29900.0
2012-05-07 13:20:00,83.26,83.3,83.24,83.27,36000.0,60.9395,60.9687,60.9248,60.9468,36000.0
2012-05-07 13:30:00,83.26,83.4,83.26,83.4,33100.0,60.9395,61.0419,60.9395,61.0419,33100.0
2012-05-07 13:40:00,83.39,83.42,83.36,83.39,22900.0,61.0346,61.0566,61.0126,61.0346,22900.0
2012-05-07 13:50:00,83.39,83.4,83.33,83.35,42100.0,61.0346,61.0419,60.9907,61.0053,42100.0
2012-05-07 14:00:00,83.35,83.39,83.34,83.36,25900.0,61.0053,61.0346,60.998,61.0126,25900.0
2012-05-07 14:10:00,83.36,83.38,83.23,83.26,48400.0,61.0126,61.0273,60.9175,60.9395,48400.0
2012-05-07 14:20:00,83.24,83.28,83.14,83.14,44100.0,60.9248,60.9541,60.8516,60.8516,44100.0
2012-05-07 14:30:00,83.13,83.23,83.13,83.22,40200.0,60.8443,60.9175,60.8443,60.9102,40200.0
2012-05-07 14:40:00,83.23,83.24,83.12,83.16,62000.0,60.9175,60.9248,60.837,60.8663,62000.0
2012-05-07 14:50:00,83.15,83.28,83.15,83.27,32300.0,60.8589,60.9541,60.8589,60.9468,32300.0
2012-05-07 15:00:00,83.28,83.3,83.16,83.19,43000.0,60.9541,60.9687,60.8663,60.8882,43000.0
2012-05-07 15:10:00,83.19,83.3,83.19,83.29,45100.0,60.8882,60.9687,60.8882,60.9614,45100.0
2012-05-07 15:20:00,83.28,83.3,83.19,83.21,40100.0,60.9541,60.9687,60.8882,60.9029,40100.0
2012-05-07 15:30:00,83.22,83.28,83.22,83.28,43500.0,60.9102,60.9541,60.9102,60.9541,43500.0
2012-05-07 15:40:00,83.28,83.28,83.18,83.23,69400.0,60.9541,60.9541,60.8809,60.9175,69400.0
2012-05-07 15:50:00,83.22,83.23,83.05,83.15,144300.0,60.9102,60.9175,60.7858,60.8589,144300.0
2012-05-08 09:30:00,83.02,83.19,82.81,82.85,98100.0,60.7638,60.8882,60.6101,60.6394,98100.0
2012-05-08 09:40:00,82.82,83.22,82.8,83.19,67900.0,60.6174,60.9102,60.6028,60.8882,67900.0
2012-05-08 09:50:00,83.2,83.32,82.93,82.98,68700.0,60.8955,60.9834,60.6979,60.7345,68700.0
2012-05-08 10:00:00,82.99,83.01,82.71,82.83,68600.0,60.7418,60.7565,60.5369,60.6247,68600.0
2012-05-08 10:10:00,82.84,82.84,82.65,82.72,57800.0,60.632,60.632,60.493,60.5442,57800.0
2012-05-08 10:20:00,82.72,82.72,82.36,82.37,114000.0,60.5442,60.5442,60.2807,60.288,114000.0
2012-05-08 10:30:00,82.35,82.53,82.28,82.52,94900.0,60.2734,60.4052,60.2222,60.3978,94900.0
2012-05-08 10:40:00,82.52,82.61,82.31,82.31,75400.0,60.3978,60.4637,60.2441,60.2441,75400.0
2012-05-08 10:50:00,82.31,82.42,82.29,82.38,61000.0,60.2441,60.3246,60.2295,60.2954,61000.0
2012-05-08 11:00:00,82.38,82.38,82.06,82.14,71200.0,60.2954,60.2954,60.0612,60.1197,71200.0
2012-05-08 11:10:00,82.13,82.23,81.98,82.17,75100.0,60.1124,60.1856,60.0026,60.1417,75100.0
2012-05-08 11:20:00,82.17,82.17,81.98,82.06,60600.0,60.1417,60.1417,60.0026,60.0612,60600.0
2012-05-08 11:30:00,82.06,82.32,82.01,82.23,56800.0,60.0612,60.2515,60.0246,60.1856,56800.0
2012-05-08 11:40:00,82.23,82.33,82.07,82.17,50500.0,60.1856,60.2588,60.0685,60.1417,50500.0
2012-05-08 11:50:00,82.18,82.32,82.15,82.17,56100.0,60.149,60.2515,60.127,60.1417,56100.0
2012-05-08 12:00:00,82.16,82.28,82.06,82.24,93100.0,60.1343,60.2222,60.0612,60.1929,93100.0
2012-05-08 12:10:00,82.23,82.31,82.17,82.28,41500.0,60.1856,60.2441,60.1417,60.2222,41500.0
2012-05-08 12:20:00,82.29,82.35,82.26,82.3,38100.0,60.2295,60.2734,60.2075,60.2368,38100.0
2012-05-08 12:30:00,82.3,82.34,82.2,82.34,27000.0,60.2368,60.2661,60.1636,60.2661,27000.0
2012-05-08 12:40:00,82.34,82.35,82.26,82.29,28100.0,60.2661,60.2734,60.2075,60.2295,28100.0
2012-05-08 12:50:00,82.27,82.32,82.23,82.23,18800.0,60.2149,60.2515,60.1856,60.1856,18800.0
2012-05-08 13:00:00,82.23,82.28,82.2,82.26,23900.0,60.1856,60.2222,60.1636,60.2075,23900.0
2012-05-08 13:10:00,82.26,82.43,82.26,82.4,27900.0,60.2075,60.332,60.2075,60.31,27900.0
2012-05-08 13:20:00,82.4,82.45,82.4,82.44,27100.0,60.31,60.3466,60.31,60.3393,27100.0
2012-05-08 13:30:00,82.45,82.53,82.41,82.45,25600.0,60.3466,60.4052,60.3173,60.3466,25600.0
2012-05-08 13:40:00,82.49,82.6,82.46,82.59,35500.0,60.3759,60.4564,60.3539,60.4491,35500.0
2012-05-08 13:50:00,82.58,82.58,82.41,82.52,24100.0,60.4418,60.4418,60.3173,60.3978,24100.0
2012-05-08 14:00:00,82.53,82.56,82.42,82.43,26100.0,60.4052,60.4271,60.3246,60.332,26100.0
2012-05-08 14:10:00,82.44,82.44,82.2,82.21,28800.0,60.3393,60.3393,60.1636,60.1709,28800.0
2012-05-08 14:20:00,82.21,82.31,82.17,82.25,34200.0,60.1709,60.2441,60.1417,60.2002,34200.0
2012-05-08 14:30:00,82.25,82.38,82.23,82.25,46400.0,60.2002,60.2954,60.1856,60.2002,46400.0
2012-05-08 14:40:00,82.26,82.31,82.18,82.26,47900.0,60.2075,60.2441,60.149,60.2075,47900.0
2012-05-08 14:50:00,82.28,82.34,82.24,82.27,30200.0,60.2222,60.2661,60.1929,60.2149,30200.0
2012-05-08 15:00:00,82.26,82.36,82.18,82.2,105200.0,60.2075,60.2807,60.149,60.1636,105200.0
2012-05-08 15:10:00,82.22,82.55,82.22,82.55,64600.0,60.1783,60.4198,60.1783,60.4198,64600.0
2012-05-08 15:20:00,82.55,82.56,82.41,82.51,73700.0,60.4198,60.4271,60.3173,60.3905,73700.0
2012-05-08 15:30:00,82.5,82.72,82.44,82.66,86300.0,60.3832,60.5442,60.3393,60.5003,86300.0
2012-05-08 15:40:00,82.66,82.68,82.53,82.59,109600.0,60.5003,60.5149,60.4052,60.4491,109600.0
2012-05-08 15:50:00,82.59,82.7,82.56,82.64,217400.0,60.4491,60.5296,60.4271,60.4857,217400.0
2012-05-09 09:30:00,82.22,82.71,82.1,82.61,96500.0,60.1783,60.5369,60.0904,60.4637,96500.0
2012-05-09 09:40:00,82.6,82.77,82.35,82.39,51200.0,60.4564,60.5808,60.2734,60.3027,51200.0
2012-05-09 09:50:00,82.39,82.67,82.31,82.52,43700.0,60.3027,60.5076,60.2441,60.3978,43700.0
2012-05-09 10:00:00,82.52,82.84,82.44,82.49,52100.0,60.3978,60.632,60.3393,60.3759,52100.0
2012-05-09 10:10:00,82.5,82.64,82.36,82.51,36300.0,60.3832,60.4857,60.2807,60.3905,36300.0
2012-05-09 10:20:00,82.5,82.53,82.18,82.22,45700.0,60.3832,60.4052,60.149,60.1783,45700.0
2012-05-09 10:30:00,82.25,82.58,82.24,82.54,49500.0,60.2002,60.4418,60.1929,60.4125,49500.0
2012-05-09 10:40:00,82.6,82.69,82.51,82.59,58300.0,60.4564,60.5223,60.3905,60.4491,58300.0
2012-05-09 10:50:00,82.61,82.71,82.58,82.65,43400.0,60.4637,60.5369,60.4418,60.493,43400.0
2012-05-09 11:00:00,82.65,82.78,82.56,82.74,43700.0,60.493,60.5881,60.4271,60.5589,43700.0
2012-05-09 11:10:00,82.72,83.0,82.71,82.89,127400.0,60.5442,60.7492,60.5369,60.6686,127400.0
2012-05-09 11:20:00,82.89,82.96,82.79,82.81,38200.0,60.6686,60.7199,60.5955,60.6101,38200.0
2012-05-09 11:30:00,82.84,83.01,82.81,83.01,42100.0,60.632,60.7565,60.6101,60.7565,42100.0
2012-05-09 11:40:00,82.98,83.03,82.92,82.93,25800.0,60.7345,60.7711,60.6906,60.6979,25800.0
2012-05-09 11:50:00,82.93,83.0,82.81,82.83,42300.0,60.6979,60.7492,60.6101,60.6247,42300.0
2012-05-09 12:00:00,82.85,82.9,82.8,82.8,51800.0,60.6394,60.676,60.6028,60.6028,51800.0
2012-05-09 12:10:00,82.82,82.83,82.73,82.76,30900.0,60.6174,60.6247,60.5515,60.5735,30900.0
2012-05-09 12:20:00,82.75,83.0,82.73,82.99,112200.0,60.5662,60.7492,60.5515,60.7418,112200.0
2012-05-09 12:30:00,82.99,83.0,82.88,83.0,23100.0,60.7418,60.7492,60.6613,60.7492,23100.0
2012-05-09 12:40:00,83.0,83.01,82.87,82.99,27000.0,60.7492,60.7565,60.654,60.7418,27000.0
2012-05-09 12:50:00,82.98,83.0,82.87,82.97,24300.0,60.7345,60.7492,60.654,60.7272,24300.0
2012-05-09 13:00:00,82.98,83.09,82.94,83.01,86400.0,60.7345,60.815,60.7052,60.7565,86400.0
2012-05-09 13:10:00,83.01,83.02,82.82,82.82,36000.0,60.7565,60.7638,60.6174,60.6174,36000.0
2012-05-09 13:20:00,82.84,83.06,82.82,82.97,38500.0,60.632,60.7931,60.6174,60.7272,38500.0
2012-05-09 13:30:00,82.98,83.1,82.92,82.95,69300.0,60.7345,60.8223,60.6906,60.7126,69300.0
2012-05-09 13:40:00,82.95,83.08,82.92,83.01,55600.0,60.7126,60.8077,60.6906,60.7565,55600.0
2012-05-09 13:50:00,83.01,83.1,82.86,82.86,32700.0,60.7565,60.8223,60.6467,60.6467,32700.0
2012-05-09 14:00:00,82.85,82.92,82.81,82.92,23800.0,60.6394,60.6906,60.6101,60.6906,23800.0
2012-05-09 14:10:00,82.92,83.02,82.82,82.82,29500.0,60.6906,60.7638,60.6174,60.6174,29500.0
2012-05-09 14:20:00,82.82,82.96,82.81,82.94,24600.0,60.6174,60.7199,60.6101,60.7052,24600.0
2012-05-09 14:30:00,82.93,82.94,82.79,82.84,36400.0,60.6979,60.7052,60.5955,60.632,36400.0
2012-05-09 14:40:00,82.83,82.95,82.83,82.85,29100.0,60.6247,60.7126,60.6247,60.6394,29100.0
2012-05-09 14:50:00,82.85,82.97,82.81,82.81,36000.0,60.6394,60.7272,60.6101,60.6101,36000.0
2012-05-09 15:00:00,82.81,82.84,82.7,82.74,50700.0,60.6101,60.632,60.5296,60.5589,50700.0
2012-05-09 15:10:00,82.74,82.8,82.61,82.77,58000.0,60.5589,60.6028,60.4637,60.5808,58000.0
2012-05-09 15:20:00,82.78,82.87,82.72,82.79,119000.0,60.5881,60.654,60.5442,60.5955,119000.0
2012-05-09 15:30:00,82.8,82.82,82.7,82.8,109800.0,60.6028,60.6174,60.5296,60.6028,109800.0
2012-05-09 15:40:00,82.79,82.98,82.79,82.97,69700.0,60.5955,60.7345,60.5955,60.7272,69700.0
2012-05-09 15:50:00,82.95,82.95,82.58,82.62,209800.0,60.7126,60.7126,60.4418,60.471,209800.0
2012-05-10 09:30:00,83.4,84.0,83.11,83.86,286700.0,61.0419,61.4811,60.8297,61.3786,286700.0
2012-05-10 09:40:00,83.84,84.26,83.84,84.12,145200.0,61.364,61.6714,61.364,61.5689,145200.0
2012-05-10 09:50:00,84.14,84.14,83.98,84.07,83900.0,61.5835,61.5835,61.4664,61.5323,83900.0
2012-05-10 10:00:00,84.08,84.12,83.82,84.06,76200.0,61.5396,61.5689,61.3493,61.525,76200.0
2012-05-10 10:10:00,84.07,84.07,83.68,83.76,69200.0,61.5323,61.5323,61.2469,61.3054,69200.0
2012-05-10 10:20:00,83.74,83.84,83.54,83.64,82300.0,61.2908,61.364,61.1444,61.2176,82300.0
2012-05-10 10:30:00,83.64,83.85,83.55,83.73,46700.0,61.2176,61.3713,61.1517,61.2835,46700.0
2012-05-10 10:40:00,83.78,83.97,83.78,83.81,44500.0,61.3201,61.4591,61.3201,61.342,44500.0
2012-05-10 10:50:00,83.8,83.8,83.56,83.73,31800.0,61.3347,61.3347,61.159,61.2835,31800.0
2012-05-10 11:00:00,83.73,83.73,83.53,83.61,27300.0,61.2835,61.2835,61.1371,61.1956,27300.0
2012-05-10 11:10:00,83.61,83.86,83.61,83.8,53000.0,61.1956,61.3786,61.1956,61.3347,53000.0
2012-05-10 11:20:00,83.79,84.02,83.76,84.02,38400.0,61.3274,61.4957,61.3054,61.4957,38400.0
2012-05-10 11:30:00,84.01,84.18,84.01,84.16,39500.0,61.4884,61.6128,61.4884,61.5982,39500.0
2012-05-10 11:40:00,84.17,84.2,84.0,84.06,37600.0,61.6055,61.6275,61.4811,61.525,37600.0
2012-05-10 11:50:00,84.06,84.18,84.05,84.16,33700.0,61.525,61.6128,61.5177,61.5982,33700.0
2012-05-10 12:00:00,84.15,84.16,84.02,84.11,60900.0,61.5909,61.5982,61.4957,61.5616,60900.0
2012-05-10 12:10:00,84.1,84.18,84.0,84.18,33900.0,61.5543,61.6128,61.4811,61.6128,33900.0
2012-05-10 12:20:00,84.17,84.24,84.04,84.09,49200.0,61.6055,61.6567,61.5104,61.5469,49200.0
2012-05-10 12:30:00,84.1,84.34,84.08,84.28,40200.0,61.5543,61.7299,61.5396,61.686,40200.0
2012-05-10 12:40:00,84.22,84.34,84.18,84.25,59200.0,61.6421,61.7299,61.6128,61.6641,59200.0
2012-05-10 12:50:00,84.26,84.36,84.18,84.27,31600.0,61.6714,61.7446,61.6128,61.6787,31600.0
2012-05-10 13:00:00,84.27,84.33,84.11,84.25,62400.0,61.6787,61.7226,61.5616,61.6641,62400.0
2012-05-10 13:10:00,84.24,84.25,84.12,84.17,94500.0,61.6567,61.6641,61.5689,61.6055,94500.0
2012-05-10 13:20:00,84.17,84.2,84.08,84.11,38100.0,61.6055,61.6275,61.5396,61.5616,38100.0
2012-05-10 13:30:00,84.1,84.19,84.1,84.12,20100.0,61.5543,61.6201,61.5543,61.5689,20100.0
2012-05-10 13:40:00,84.13,84.17,84.12,84.14,21600.0,61.5762,61.6055,61.5689,61.5835,21600.0
2012-05-10 13:50:00,84.13,84.18,83.93,83.99,42600.0,61.5762,61.6128,61.4298,61.4738,42600.0
2012-05-10 14:00:00,83.99,84.19,83.99,84.14,20100.0,61.4738,61.6201,61.4738,61.5835,20100.0
2012-05-10 14:10:00,84.14,84.19,84.07,84.1,66900.0,61.5835,61.6201,61.5323,61.5543,66900.0
2012-05-10 14:20:00,84.1,84.1,84.0,84.0,34300.0,61.5543,61.5543,61.4811,61.4811,34300.0
2012-05-10 14:30:00,84.0,84.0,83.88,83.91,41400.0,61.4811,61.4811,61.3932,61.4152,41400.0
2012-05-10 14:40:00,83.93,83.97,83.88,83.88,17600.0,61.4298,61.4591,61.3932,61.3932,17600.0
2012-05-10 14:50:00,83.88,83.96,83.81,83.91,64500.0,61.3932,61.4518,61.342,61.4152,64500.0
2012-05-10 15:00:00,83.93,84.03,83.93,83.96,34400.0,61.4298,61.503,61.4298,61.4518,34400.0
2012-05-10 15:10:00,83.97,84.02,83.95,83.96,43900.0,61.4591,61.4957,61.4445,61.4518,43900.0
2012-05-10 15:20:00,83.97,83.97,83.85,83.9,50500.0,61.4591,61.4591,61.3713,61.4079,50500.0
2012-05-10 15:30:00,83.9,83.92,83.81,83.92,42200.0,61.4079,61.4225,61.342,61.4225,42200.0
2012-05-10 15:40:00,83.91,83.97,83.75,83.9,68200.0,61.4152,61.4591,61.2981,61.4079,68200.0
2012-05-10 15:50:00,83.9,83.9,83.68,83.88,209500.0,61.4079,61.4079,61.2469,61.3932,209500.0
2012-05-11 09:30:00,83.75,84.03,83.7,83.77,111900.0,61.2981,61.503,61.2615,61.3127,111900.0
2012-05-11 09:40:00,83.78,84.05,83.77,84.04,57000.0,61.3201,61.5177,61.3127,61.5104,57000.0
2012-05-11 09:50:00,84.05,84.09,83.85,84.06,44500.0,61.5177,61.5469,61.3713,61.525,44500.0
2012-05-11 10:00:00,84.08,84.42,84.01,84.09,145500.0,61.5396,61.7885,61.4884,61.5469,145500.0
2012-05-11 10:10:00,84.08,84.35,84.08,84.26,44100.0,61.5396,61.7372,61.5396,61.6714,44100.0
2012-05-11 10:20:00,84.26,84.49,84.26,84.45,119200.0,61.6714,61.8397,61.6714,61.8104,119200.0
2012-05-11 10:30:00,84.45,84.53,84.4,84.44,121100.0,61.8104,61.869,61.7738,61.8031,121100.0
2012-05-11 10:40:00,84.43,84.58,84.3,84.57,129200.0,61.7958,61.9056,61.7006,61.8983,129200.0
2012-05-11 10:50:00,84.58,84.79,84.58,84.79,71300.0,61.9056,62.0593,61.9056,62.0593,71300.0
2012-05-11 11:00:00,84.77,84.86,84.72,84.86,63400.0,62.0446,62.1105,62.0081,62.1105,63400.0
2012-05-11 11:10:00,84.86,85.01,84.81,84.94,95700.0,62.1105,62.2203,62.0739,62.1691,95700.0
2012-05-11 11:20:00,84.95,84.99,84.86,84.92,35300.0,62.1764,62.2057,62.1105,62.1544,35300.0
2012-05-11 11:30:00,84.91,85.05,84.9,85.01,64000.0,62.1471,62.2496,62.1398,62.2203,64000.0
2012-05-11 11:40:00,85.0,85.02,84.89,84.9,58500.0,62.213,62.2276,62.1325,62.1398,58500.0
2012-05-11 11:50:00,84.9,85.01,84.87,84.97,56600.0,62.1398,62.2203,62.1178,62.191,56600.0
2012-05-11 12:00:00,84.97,84.99,84.72,84.78,36300.0,62.191,62.2057,62.0081,62.052,36300.0
2012-05-11 12:10:00,84.79,84.79,84.72,84.72,24200.0,62.0593,62.0593,62.0081,62.0081,24200.0
2012-05-11 12:20:00,84.72,84.96,84.72,84.94,77500.0,62.0081,62.1837,62.0081,62.1691,77500.0
2012-05-11 12:30:00,84.94,84.98,84.9,84.9,21100.0,62.1691,62.1984,62.1398,62.1398,21100.0
2012-05-11 12:40:00,84.91,84.95,84.86,84.94,30700.0,62.1471,62.1764,62.1105,62.1691,30700.0
2012-05-11 12:50:00,84.93,84.95,84.78,84.82,25900.0,62.1618,62.1764,62.052,62.0812,25900.0
2012-05-11 13:00:00,84.81,84.81,84.67,84.76,38300.0,62.0739,62.0739,61.9715,62.0373,38300.0
2012-05-11 13:10:00,84.75,84.8,84.66,84.79,31900.0,62.03,62.0666,61.9641,62.0593,31900.0
2012-05-11 13:20:00,84.8,84.83,84.75,84.83,29600.0,62.0666,62.0886,62.03,62.0886,29600.0
2012-05-11 13:30:00,84.81,84.87,84.74,84.74,25300.0,62.0739,62.1178,62.0227,62.0227,25300.0
2012-05-11 13:40:00,84.73,84.73,84.65,84.72,22900.0,62.0154,62.0154,61.9568,62.0081,22900.0
2012-05-11 13:50:00,84.72,84.86,84.71,84.86,23100.0,62.0081,62.1105,62.0007,62.1105,23100.0
2012-05-11 14:00:00,84.85,84.86,84.73,84.78,50500.0,62.1032,62.1105,62.0154,62.052,50500.0
2012-05-11 14:10:00,84.78,84.97,84.73,84.94,42400.0,62.052,62.191,62.0154,62.1691,42400.0
2012-05-11 14:20:00,84.93,84.95,84.85,84.92,28700.0,62.1618,62.1764,62.1032,62.1544,28700.0
2012-05-11 14:30:00,84.9,84.91,84.77,84.8,36800.0,62.1398,62.1471,62.0446,62.0666,36800.0
2012-05-11 14:40:00,84.81,84.96,84.81,84.89,47800.0,62.0739,62.1837,62.0739,62.1325,47800.0
2012-05-11 14:50:00,84.88,84.88,84.72,84.78,44900.0,62.1252,62.1252,62.0081,62.052,44900.0
2012-05-11 15:00:00,84.79,84.82,84.73,84.76,101900.0,62.0593,62.0812,62.0154,62.0373,101900.0
2012-05-11 15:10:00,84.76,84.88,84.75,84.87,52000.0,62.0373,62.1252,62.03,62.1178,52000.0
2012-05-11 15:20:00,84.87,84.88,84.76,84.78,55400.0,62.1178,62.1252,62.0373,62.052,55400.0
2012-05-11 15:30:00,84.77,84.81,84.7,84.74,58900.0,62.0446,62.0739,61.9934,62.0227,58900.0
2012-05-11 15:40:00,84.73,84.74,84.53,84.6,85200.0,62.0154,62.0227,61.869,61.9202,85200.0
2012-05-11 15:50:00,84.61,84.63,84.54,84.61,236700.0,61.9275,61.9422,61.8763,61.9275,236700.0
2012-05-14 09:30:00,84.26,84.26,83.94,84.01,99800.0,61.6714,61.6714,61.4372,61.4884,99800.0
2012-05-14 09:40:00,84.01,84.11,83.91,84.05,72300.0,61.4884,61.5616,61.4152,61.5177,72300.0
2012-05-14 09:50:00,84.07,84.24,84.02,84.11,42400.0,61.5323,61.6567,61.4957,61.5616,42400.0
2012-05-14 10:00:00,84.11,84.2,84.01,84.02,39600.0,61.5616,61.6275,61.4884,61.4957,39600.0
2012-05-14 10:10:00,84.01,84.07,83.93,83.94,55700.0,61.4884,61.5323,61.4298,61.4372,55700.0
2012-05-14 10:20:00,83.94,83.96,83.76,83.82,50100.0,61.4372,61.4518,61.3054,61.3493,50100.0
2012-05-14 10:30:00,83.81,84.13,83.8,84.12,30600.0,61.342,61.5762,61.3347,61.5689,30600.0
2012-05-14 10:40:00,84.12,84.27,84.1,84.23,26400.0,61.5689,61.6787,61.5543,61.6494,26400.0
2012-05-14 10:50:00,84.24,84.39,84.2,84.35,33100.0,61.6567,61.7665,61.6275,61.7372,33100.0
2012-05-14 11:00:00,84.35,84.44,84.32,84.35,28900.0,61.7372,61.8031,61.7153,61.7372,28900.0
2012-05-14 11:10:00,84.35,84.42,84.25,84.25,22900.0,61.7372,61.7885,61.6641,61.6641,22900.0
2012-05-14 11:20:00,84.26,84.68,84.26,84.59,40500.0,61.6714,61.9788,61.6714,61.9129,40500.0
2012-05-14 11:30:00,84.61,84.63,84.4,84.47,24100.0,61.9275,61.9422,61.7738,61.8251,24100.0
2012-05-14 11:40:00,84.45,84.48,84.35,84.35,16100.0,61.8104,61.8324,61.7372,61.7372,16100.0
2012-05-14 11:50:00,84.35,84.48,84.34,84.42,23300.0,61.7372,61.8324,61.7299,61.7885,23300.0
2012-05-14 12:00:00,84.43,84.5,84.34,84.48,19600.0,61.7958,61.847,61.7299,61.8324,19600.0
2012-05-14 12:10:00,84.5,84.59,84.45,84.56,26600.0,61.847,61.9129,61.8104,61.8909,26600.0
2012-05-14 12:20:00,84.56,84.62,84.48,84.49,24400.0,61.8909,61.9349,61.8324,61.8397,24400.0
2012-05-14 12:30:00,84.49,84.52,84.44,84.45,24200.0,61.8397,61.8617,61.8031,61.8104,24200.0
2012-05-14 12:40:00,84.42,84.59,84.42,84.57,16100.0,61.7885,61.9129,61.7885,61.8983,16100.0
2012-05-14 12:50:00,84.56,84.65,84.45,84.45,16100.0,61.8909,61.9568,61.8104,61.8104,16100.0
2012-05-14 13:00:00,84.45,84.56,84.45,84.51,17200.0,61.8104,61.8909,61.8104,61.8544,17200.0
2012-05-14 13:10:00,84.51,84.51,84.34,84.4,23400.0,61.8544,61.8544,61.7299,61.7738,23400.0
2012-05-14 13:20:00,84.4,84.47,84.35,84.41,36100.0,61.7738,61.8251,61.7372,61.7812,36100.0
2012-05-14 13:30:00,84.4,84.51,84.37,84.5,17600.0,61.7738,61.8544,61.7519,61.847,17600.0
2012-05-14 13:40:00,84.49,84.58,84.49,84.56,21300.0,61.8397,61.9056,61.8397,61.8909,21300.0
2012-05-14 13:50:00,84.56,84.72,84.56,84.61,26300.0,61.8909,62.0081,61.8909,61.9275,26300.0
2012-05-14 14:00:00,84.61,84.7,84.6,84.68,85200.0,61.9275,61.9934,61.9202,61.9788,85200.0
2012-05-14 14:10:00,84.68,84.72,84.55,84.55,25400.0,61.9788,62.0081,61.8836,61.8836,25400.0
2012-05-14 14:20:00,84.55,84.62,84.52,84.56,20300.0,61.8836,61.9349,61.8617,61.8909,20300.0
2012-05-14 14:30:00,84.55,84.57,84.48,84.54,53700.0,61.8836,61.8983,61.8324,61.8763,53700.0
2012-05-14 14:40:00,84.55,84.59,84.36,84.38,30900.0,61.8836,61.9129,61.7446,61.7592,30900.0
2012-05-14 14:50:00,84.38,84.5,84.29,84.35,21700.0,61.7592,61.847,61.6933,61.7372,21700.0
2012-05-14 15:00:00,84.37,84.45,84.27,84.39,49400.0,61.7519,61.8104,61.6787,61.7665,49400.0
2012-05-14 15:10:00,84.42,84.46,84.31,84.32,27400.0,61.7885,61.8178,61.708,61.7153,27400.0
2012-05-14 15:20:00,84.31,84.33,84.23,84.28,42900.0,61.708,61.7226,61.6494,61.686,42900.0
2012-05-14 15:30:00,84.28,84.37,84.28,84.28,31900.0,61.686,61.7519,61.686,61.686,31900.0
2012-05-14 15:40:00,84.27,84.36,84.17,84.25,54600.0,61.6787,61.7446,61.6055,61.6641,54600.0
2012-05-14 15:50:00,84.25,84.32,84.23,84.3,164700.0,61.6641,61.7153,61.6494,61.7006,164700.0
2012-05-15 09:30:00,84.1,84.6,84.08,84.56,101000.0,61.5543,61.9202,61.5396,61.8909,101000.0
2012-05-15 09:40:00,84.52,84.71,84.33,84.51,55400.0,61.8617,62.0007,61.7226,61.8544,55400.0
2012-05-15 09:50:00,84.47,84.48,84.35,84.39,62600.0,61.8251,61.8324,61.7372,61.7665,62600.0
2012-05-15 10:00:00,84.38,84.57,84.3,84.48,70500.0,61.7592,61.8983,61.7006,61.8324,70500.0
2012-05-15 10:10:00,84.48,84.48,84.31,84.37,55000.0,61.8324,61.8324,61.708,61.7519,55000.0
2012-05-15 10:20:00,84.38,85.0,84.38,84.99,72000.0,61.7592,62.213,61.7592,62.2057,72000.0
2012-05-15 10:30:00,84.95,84.95,84.82,84.9,59900.0,62.1764,62.1764,62.0812,62.1398,59900.0
2012-05-15 10:40:00,84.9,84.98,84.88,84.95,122500.0,62.1398,62.1984,62.1252,62.1764,122500.0
2012-05-15 10:50:00,84.93,85.05,84.88,85.01,59900.0,62.1618,62.2496,62.1252,62.2203,59900.0
2012-05-15 11:00:00,85.01,85.01,84.74,84.74,37400.0,62.2203,62.2203,62.0227,62.0227,37400.0
2012-05-15 11:10:00,84.74,84.75,84.6,84.71,32300.0,62.0227,62.03,61.9202,62.0007,32300.0
2012-05-15 11:20:00,84.71,84.82,84.71,84.76,28300.0,62.0007,62.0812,62.0007,62.0373,28300.0
2012-05-15 11:30:00,84.74,84.91,84.72,84.91,32600.0,62.0227,62.1471,62.0081,62.1471,32600.0
2012-05-15 11:40:00,84.91,85.08,84.9,85.06,47200.0,62.1471,62.2715,62.1398,62.2569,47200.0
2012-05-15 11:50:00,85.05,85.06,84.96,85.0,24400.0,62.2496,62.2569,62.1837,62.213,24400.0
2012-05-15 12:00:00,85.0,85.06,84.94,85.06,25800.0,62.213,62.2569,62.1691,62.2569,25800.0
2012-05-15 12:10:00,85.06,85.11,85.01,85.07,41100.0,62.2569,62.2935,62.2203,62.2642,41100.0
2012-05-15 12:20:00,85.07,85.07,85.0,85.01,36200.0,62.2642,62.2642,62.213,62.2203,36200.0
2012-05-15 12:30:00,85.0,85.14,85.0,85.06,97100.0,62.213,62.3155,62.213,62.2569,97100.0
2012-05-15 12:40:00,85.05,85.14,85.05,85.14,51800.0,62.2496,62.3155,62.2496,62.3155,51800.0
2012-05-15 12:50:00,85.14,85.14,85.03,85.03,40400.0,62.3155,62.3155,62.2349,62.2349,40400.0
2012-05-15 13:00:00,85.03,85.04,84.96,84.99,25600.0,62.2349,62.2423,62.1837,62.2057,25600.0
2012-05-15 13:10:00,84.98,85.07,84.92,84.95,29500.0,62.1984,62.2642,62.1544,62.1764,29500.0
2012-05-15 13:20:00,84.95,85.03,84.95,84.99,34000.0,62.1764,62.2349,62.1764,62.2057,34000.0
2012-05-15 13:30:00,84.98,84.98,84.83,84.83,42600.0,62.1984,62.1984,62.0886,62.0886,42600.0
2012-05-15 13:40:00,84.84,84.84,84.7,84.77,35300.0,62.0959,62.0959,61.9934,62.0446,35300.0
2012-05-15 13:50:00,84.77,84.79,84.62,84.66,22000.0,62.0446,62.0593,61.9349,61.9641,22000.0
2012-05-15 14:00:00,84.66,84.77,84.66,84.73,22300.0,61.9641,62.0446,61.9641,62.0154,22300.0
2012-05-15 14:10:00,84.75,84.88,84.72,84.74,25100.0,62.03,62.1252,62.0081,62.0227,25100.0
2012-05-15 14:20:00,84.74,84.87,84.74,84.8,25400.0,62.0227,62.1178,62.0227,62.0666,25400.0
2012-05-15 14:30:00,84.81,84.85,84.74,84.75,18500.0,62.0739,62.1032,62.0227,62.03,18500.0
2012-05-15 14:40:00,84.75,84.84,84.75,84.84,20200.0,62.03,62.0959,62.03,62.0959,20200.0
2012-05-15 14:50:00,84.84,84.84,84.73,84.8,37600.0,62.0959,62.0959,62.0154,62.0666,37600.0
2012-05-15 15:00:00,84.79,84.8,84.6,84.61,64800.0,62.0593,62.0666,61.9202,61.9275,64800.0
2012-05-15 15:10:00,84.61,84.64,84.3,84.52,79200.0,61.9275,61.9495,61.7006,61.8617,79200.0
2012-05-15 15:20:00,84.55,84.55,84.39,84.54,92800.0,61.8836,61.8836,61.7665,61.8763,92800.0
2012-05-15 15:30:00,84.55,84.73,84.54,84.67,53300.0,61.8836,62.0154,61.8763,61.9715,53300.0
2012-05-15 15:40:00,84.66,84.82,84.57,84.6,86100.0,61.9641,62.0812,61.8983,61.9202,86100.0
2012-05-15 15:50:00,84.6,84.69,84.55,84.59,127100.0,61.9202,61.9861,61.8836,61.9129,127100.0
2012-05-16 09:30:00,84.88,85.01,84.73,84.96,126500.0,62.1252,62.2203,62.0154,62.1837,126500.0
2012-05-16 09:40:00,84.94,85.09,84.82,85.02,63600.0,62.1691,62.2789,62.0812,62.2276,63600.0
2012-05-16 09:50:00,85.03,85.24,84.89,84.97,89800.0,62.2349,62.3887,62.1325,62.191,89800.0
2012-05-16 10:00:00,84.99,85.06,84.7,84.75,43100.0,62.2057,62.2569,61.9934,62.03,43100.0
2012-05-16 10:10:00,84.75,84.86,84.57,84.81,46100.0,62.03,62.1105,61.8983,62.0739,46100.0
2012-05-16 10:20:00,84.81,84.91,84.77,84.77,27900.0,62.0739,62.1471,62.0446,62.0446,27900.0
2012-05-16 10:30:00,84.76,84.89,84.69,84.74,35000.0,62.0373,62.1325,61.9861,62.0227,35000.0
2012-05-16 10:40:00,84.72,85.02,84.72,84.98,51800.0,62.0081,62.2276,62.0081,62.1984,51800.0
2012-05-16 10:50:00,84.99,85.0,84.65,84.68,65900.0,62.2057,62.213,61.9568,61.9788,65900.0
2012-05-16 11:00:00,84.68,84.81,84.57,84.68,88700.0,61.9788,62.0739,61.8983,61.9788,88700.0
2012-05-16 11:10:00,84.73,84.9,84.72,84.79,29600.0,62.0154,62.1398,62.0081,62.0593,29600.0
2012-05-16 11:20:00,84.78,84.83,84.63,84.76,20200.0,62.052,62.0886,61.9422,62.0373,20200.0
2012-05-16 11:30:00,84.8,84.86,84.74,84.82,50700.0,62.0666,62.1105,62.0227,62.0812,50700.0
2012-05-16 11:40:00,84.82,84.91,84.66,84.91,26200.0,62.0812,62.1471,61.9641,62.1471,26200.0
2012-05-16 11:50:00,84.9,85.0,84.9,85.0,51900.0,62.1398,62.213,62.1398,62.213,51900.0
2012-05-16 12:00:00,85.0,85.0,84.89,85.0,20800.0,62.213,62.213,62.1325,62.213,20800.0
2012-05-16 12:10:00,85.0,85.05,84.95,84.99,39700.0,62.213,62.2496,62.1764,62.2057,39700.0
2012-05-16 12:20:00,84.99,85.02,84.92,84.97,34800.0,62.2057,62.2276,62.1544,62.191,34800.0
2012-05-16 12:30:00,84.97,85.06,84.97,85.04,69400.0,62.191,62.2569,62.191,62.2423,69400.0
2012-05-16 12:40:00,85.05,85.08,84.91,84.96,60500.0,62.2496,62.2715,62.1471,62.1837,60500.0
2012-05-16 12:50:00,84.95,84.98,84.82,84.87,64100.0,62.1764,62.1984,62.0812,62.1178,64100.0
2012-05-16 13:00:00,84.87,85.01,84.82,85.01,41900.0,62.1178,62.2203,62.0812,62.2203,41900.0
2012-05-16 13:10:00,85.01,85.17,84.99,85.17,17400.0,62.2203,62.3374,62.2057,62.3374,17400.0
2012-05-16 13:20:00,85.16,85.16,84.94,84.96,26500.0,62.3301,62.3301,62.1691,62.1837,26500.0
2012-05-16 13:30:00,84.95,84.96,84.86,84.92,45800.0,62.1764,62.1837,62.1105,62.1544,45800.0
2012-05-16 13:40:00,84.93,85.03,84.89,85.02,31000.0,62.1618,62.2349,62.1325,62.2276,31000.0
2012-05-16 13:50:00,85.02,85.08,84.99,85.08,22000.0,62.2276,62.2715,62.2057,62.2715,22000.0
2012-05-16 14:00:00,85.11,85.26,84.88,84.92,76300.0,62.2935,62.4033,62.1252,62.1544,76300.0
2012-05-16 14:10:00,84.92,85.08,84.86,85.08,39100.0,62.1544,62.2715,62.1105,62.2715,39100.0
2012-05-16 14:20:00,85.1,85.13,84.95,84.96,26100.0,62.2862,62.3081,62.1764,62.1837,26100.0
2012-05-16 14:30:00,84.97,85.04,84.9,85.03,55300.0,62.191,62.2423,62.1398,62.2349,55300.0
2012-05-16 14:40:00,85.04,85.2,85.01,85.19,43700.0,62.2423,62.3594,62.2203,62.3521,43700.0
2012-05-16 14:50:00,85.18,85.2,85.1,85.13,51000.0,62.3447,62.3594,62.2862,62.3081,51000.0
2012-05-16 15:00:00,85.12,85.14,85.01,85.05,31300.0,62.3008,62.3155,62.2203,62.2496,31300.0
2012-05-16 15:10:00,85.05,85.05,84.91,85.04,47700.0,62.2496,62.2496,62.1471,62.2423,47700.0
2012-05-16 15:20:00,85.04,85.09,84.97,84.99,43500.0,62.2423,62.2789,62.191,62.2057,43500.0
2012-05-16 15:30:00,84.98,85.15,84.97,85.06,55300.0,62.1984,62.3228,62.191,62.2569,55300.0
2012-05-16 15:40:00,85.05,85.1,85.0,85.03,73700.0,62.2496,62.2862,62.213,62.2349,73700.0
2012-05-16 15:50:00,85.02,85.03,84.89,84.91,158200.0,62.2276,62.2349,62.1325,62.1471,158200.0
2012-05-17 09:30:00,84.86,85.21,84.86,84.9,68900.0,62.1105,62.3667,62.1105,62.1398,68900.0
2012-05-17 09:40:00,84.91,85.16,84.85,85.05,82600.0,62.1471,62.3301,62.1032,62.2496,82600.0
2012-05-17 09:50:00,85.04,85.15,84.98,85.07,55400.0,62.2423,62.3228,62.1984,62.2642,55400.0
2012-05-17 10:00:00,85.08,85.12,84.87,84.96,44000.0,62.2715,62.3008,62.1178,62.1837,44000.0
2012-05-17 10:10:00,84.93,85.12,84.86,85.04,57400.0,62.1618,62.3008,62.1105,62.2423,57400.0
2012-05-17 10:20:00,85.03,85.06,84.97,85.01,71100.0,62.2349,62.2569,62.191,62.2203,71100.0
2012-05-17 10:30:00,85.01,85.02,84.87,85.02,55300.0,62.2203,62.2276,62.1178,62.2276,55300.0
2012-05-17 10:40:00,85.01,85.02,84.72,84.78,35800.0,62.2203,62.2276,62.0081,62.052,35800.0
2012-05-17 10:50:00,84.76,84.97,84.75,84.81,27200.0,62.0373,62.191,62.03,62.0739,27200.0
2012-05-17 11:00:00,84.81,84.88,84.68,84.84,33000.0,62.0739,62.1252,61.9788,62.0959,33000.0
2012-05-17 11:10:00,84.84,84.84,84.64,84.71,21100.0,62.0959,62.0959,61.9495,62.0007,21100.0
2012-05-17 11:20:00,84.71,84.71,84.56,84.6,20300.0,62.0007,62.0007,61.8909,61.9202,20300.0
2012-05-17 11:30:00,84.6,84.6,84.31,84.4,40700.0,61.9202,61.9202,61.708,61.7738,40700.0
2012-05-17 11:40:00,84.4,84.44,84.33,84.39,30800.0,61.7738,61.8031,61.7226,61.7665,30800.0
2012-05-17 11:50:00,84.39,84.42,84.29,84.38,16200.0,61.7665,61.7885,61.6933,61.7592,16200.0
2012-05-17 12:00:00,84.37,84.38,84.13,84.19,33300.0,61.7519,61.7592,61.5762,61.6201,33300.0
2012-05-17 12:10:00,84.2,84.43,84.2,84.4,24800.0,61.6275,61.7958,61.6275,61.7738,24800.0
2012-05-17 12:20:00,84.42,84.68,84.42,84.52,28000.0,61.7885,61.9788,61.7885,61.8617,28000.0
2012-05-17 12:30:00,84.51,84.62,84.45,84.59,17400.0,61.8544,61.9349,61.8104,61.9129,17400.0
2012-05-17 12:40:00,84.61,84.71,84.56,84.71,17000.0,61.9275,62.0007,61.8909,62.0007,17000.0
2012-05-17 12:50:00,84.69,84.7,84.53,84.53,24400.0,61.9861,61.9934,61.869,61.869,24400.0
2012-05-17 13:00:00,84.53,84.68,84.51,84.68,25500.0,61.869,61.9788,61.8544,61.9788,25500.0
2012-05-17 13:10:00,84.66,84.83,84.66,84.81,40800.0,61.9641,62.0886,61.9641,62.0739,40800.0
2012-05-17 13:20:00,84.84,84.84,84.62,84.63,51700.0,62.0959,62.0959,61.9349,61.9422,51700.0
2012-05-17 13:30:00,84.62,84.64,84.52,84.53,26200.0,61.9349,61.9495,61.8617,61.869,26200.0
2012-05-17 13:40:00,84.52,84.58,84.28,84.28,48900.0,61.8617,61.9056,61.686,61.686,48900.0
2012-05-17 13:50:00,84.28,84.41,84.28,84.4,39800.0,61.686,61.7812,61.686,61.7738,39800.0
2012-05-17 14:00:00,84.39,84.4,84.32,84.34,20500.0,61.7665,61.7738,61.7153,61.7299,20500.0
2012-05-17 14:10:00,84.34,84.41,84.3,84.33,23300.0,61.7299,61.7812,61.7006,61.7226,23300.0
2012-05-17 14:20:00,84.32,84.41,84.3,84.33,46900.0,61.7153,61.7812,61.7006,61.7226,46900.0
2012-05-17 14:30:00,84.34,84.34,84.11,84.18,45100.0,61.7299,61.7299,61.5616,61.6128,45100.0
2012-05-17 14:40:00,84.17,84.23,84.11,84.15,19100.0,61.6055,61.6494,61.5616,61.5909,19100.0
2012-05-17 14:50:00,84.16,84.2,84.11,84.18,22100.0,61.5982,61.6275,61.5616,61.6128,22100.0
2012-05-17 15:00:00,84.18,84.32,84.05,84.06,40600.0,61.6128,61.7153,61.5177,61.525,40600.0
2012-05-17 15:10:00,84.06,84.2,84.04,84.1,36000.0,61.525,61.6275,61.5104,61.5543,36000.0
2012-05-17 15:20:00,84.12,84.17,84.04,84.11,40400.0,61.5689,61.6055,61.5104,61.5616,40400.0
2012-05-17 15:30:00,84.11,84.12,83.7,83.71,104800.0,61.5616,61.5689,61.2615,61.2688,104800.0
2012-05-17 15:40:00,83.72,83.82,83.7,83.79,97300.0,61.2761,61.3493,61.2615,61.3274,97300.0
2012-05-17 15:50:00,83.79,83.8,83.47,83.47,284600.0,61.3274,61.3347,61.0932,61.0932,284600.0
2012-05-18 09:30:00,83.63,84.19,83.61,83.71,511000.0,61.2103,61.6201,61.1956,61.2688,511000.0
2012-05-18 09:40:00,83.71,84.05,83.71,83.98,43900.0,61.2688,61.5177,61.2688,61.4664,43900.0
2012-05-18 09:50:00,84.0,84.0,83.63,83.68,83900.0,61.4811,61.4811,61.2103,61.2469,83900.0
2012-05-18 10:00:00,83.67,83.75,83.48,83.71,68800.0,61.2395,61.2981,61.1005,61.2688,68800.0
2012-05-18 10:10:00,83.71,83.85,83.58,83.59,60600.0,61.2688,61.3713,61.1737,61.181,60600.0
2012-05-18 10:20:00,83.59,83.66,83.48,83.54,54700.0,61.181,61.2322,61.1005,61.1444,54700.0
2012-05-18 10:30:00,83.52,83.63,83.37,83.42,61500.0,61.1298,61.2103,61.02,61.0566,61500.0
2012-05-18 10:40:00,83.43,83.67,83.43,83.56,46000.0,61.0639,61.2395,61.0639,61.159,46000.0
2012-05-18 10:50:00,83.56,83.63,83.52,83.63,54200.0,61.159,61.2103,61.1298,61.2103,54200.0
2012-05-18 11:00:00,83.63,83.69,83.33,83.34,48900.0,61.2103,61.2542,60.9907,60.998,48900.0
2012-05-18 11:10:00,83.36,83.47,83.35,83.44,55100.0,61.0126,61.0932,61.0053,61.0712,55100.0
2012-05-18 11:20:00,83.44,83.56,83.38,83.39,44400.0,61.0712,61.159,61.0273,61.0346,44400.0
2012-05-18 11:30:00,83.39,83.47,82.96,83.1,103000.0,61.0346,61.0932,60.7199,60.8223,103000.0
2012-05-18 11:40:00,83.09,83.27,83.0,83.04,67600.0,60.815,60.9468,60.7492,60.7784,67600.0
2012-05-18 11:50:00,83.03,83.13,82.86,83.13,90200.0,60.7711,60.8443,60.6467,60.8443,90200.0
2012-05-18 12:00:00,83.13,83.46,83.11,83.43,74500.0,60.8443,61.0858,60.8297,61.0639,74500.0
2012-05-18 12:10:00,83.45,83.46,83.25,83.27,57900.0,61.0785,61.0858,60.9321,60.9468,57900.0
2012-05-18 12:20:00,83.27,83.44,83.25,83.41,47500.0,60.9468,61.0712,60.9321,61.0492,47500.0
2012-05-18 12:30:00,83.41,83.45,83.22,83.24,54500.0,61.0492,61.0785,60.9102,60.9248,54500.0
2012-05-18 12:40:00,83.23,83.47,83.23,83.36,45400.0,60.9175,61.0932,60.9175,61.0126,45400.0
2012-05-18 12:50:00,83.36,83.4,83.17,83.17,36000.0,61.0126,61.0419,60.8736,60.8736,36000.0
2012-05-18 13:00:00,83.17,83.19,83.1,83.11,36500.0,60.8736,60.8882,60.8223,60.8297,36500.0
2012-05-18 13:10:00,83.12,83.26,83.1,83.19,42100.0,60.837,60.9395,60.8223,60.8882,42100.0
2012-05-18 13:20:00,83.19,83.2,83.06,83.15,25500.0,60.8882,60.8955,60.7931,60.8589,25500.0
2012-05-18 13:30:00,83.15,83.24,83.07,83.08,44900.0,60.8589,60.9248,60.8004,60.8077,44900.0
2012-05-18 13:40:00,83.08,83.14,82.97,82.99,27400.0,60.8077,60.8516,60.7272,60.7418,27400.0
2012-05-18 13:50:00,83.01,83.02,82.84,82.93,37300.0,60.7565,60.7638,60.632,60.6979,37300.0
2012-05-18 14:00:00,82.92,83.02,82.9,82.95,60200.0,60.6906,60.7638,60.676,60.7126,60200.0
2012-05-18 14:10:00,82.95,83.07,82.94,83.02,57300.0,60.7126,60.8004,60.7052,60.7638,57300.0
2012-05-18 14:20:00,83.01,83.03,82.92,83.03,32700.0,60.7565,60.7711,60.6906,60.7711,32700.0
2012-05-18 14:30:00,83.03,83.03,82.86,82.9,37700.0,60.7711,60.7711,60.6467,60.676,37700.0
2012-05-18 14:40:00,82.92,83.0,82.85,82.95,39100.0,60.6906,60.7492,60.6394,60.7126,39100.0
2012-05-18 14:50:00,82.98,83.05,82.96,83.01,61900.0,60.7345,60.7858,60.7199,60.7565,61900.0
2012-05-18 15:00:00,83.01,83.1,82.93,83.05,63100.0,60.7565,60.8223,60.6979,60.7858,63100.0
2012-05-18 15:10:00,83.05,83.16,83.02,83.09,68700.0,60.7858,60.8663,60.7638,60.815,68700.0
2012-05-18 15:20:00,83.08,83.09,82.87,82.87,80900.0,60.8077,60.815,60.654,60.654,80900.0
2012-05-18 15:30:00,82.87,82.92,82.78,82.85,70900.0,60.654,60.6906,60.5881,60.6394,70900.0
2012-05-18 15:40:00,82.85,82.86,82.66,82.74,96500.0,60.6394,60.6467,60.5003,60.5589,96500.0
2012-05-18 15:50:00,82.74,82.97,82.74,82.93,230500.0,60.5589,60.7272,60.5589,60.6979,230500.0
2012-05-21 09:30:00,83.19,83.4,82.75,83.09,122300.0,60.8882,61.0419,60.5662,60.815,122300.0
2012-05-21 09:40:00,83.09,83.18,83.04,83.06,51600.0,60.815,60.8809,60.7784,60.7931,51600.0
2012-05-21 09:50:00,83.1,83.15,82.83,83.13,51400.0,60.8223,60.8589,60.6247,60.8443,51400.0
2012-05-21 10:00:00,83.14,83.19,83.06,83.07,43300.0,60.8516,60.8882,60.7931,60.8004,43300.0
2012-05-21 10:10:00,83.05,83.22,83.02,83.2,22500.0,60.7858,60.9102,60.7638,60.8955,22500.0
2012-05-21 10:20:00,83.18,83.4,83.17,83.3,22600.0,60.8809,61.0419,60.8736,60.9687,22600.0
2012-05-21 10:30:00,83.3,83.48,83.3,83.41,24000.0,60.9687,61.1005,60.9687,61.0492,24000.0
2012-05-21 10:40:00,83.41,83.44,83.3,83.35,27800.0,61.0492,61.0712,60.9687,61.0053,27800.0
2012-05-21 10:50:00,83.38,83.41,83.3,83.36,20500.0,61.0273,61.0492,60.9687,61.0126,20500.0
2012-05-21 11:00:00,83.33,83.42,83.31,83.35,15400.0,60.9907,61.0566,60.9761,61.0053,15400.0
2012-05-21 11:10:00,83.33,83.43,83.28,83.39,41700.0,60.9907,61.0639,60.9541,61.0346,41700.0
2012-05-21 11:20:00,83.4,83.45,83.32,83.45,40000.0,61.0419,61.0785,60.9834,61.0785,40000.0
2012-05-21 11:30:00,83.45,83.53,83.41,83.48,22800.0,61.0785,61.1371,61.0492,61.1005,22800.0
2012-05-21 11:40:00,83.48,83.58,83.44,83.56,20600.0,61.1005,61.1737,61.0712,61.159,20600.0
2012-05-21 11:50:00,83.58,83.59,83.42,83.44,19200.0,61.1737,61.181,61.0566,61.0712,19200.0
2012-05-21 12:00:00,83.45,83.56,83.42,83.55,23000.0,61.0785,61.159,61.0566,61.1517,23000.0
2012-05-21 12:10:00,83.55,83.59,83.46,83.56,25100.0,61.1517,61.181,61.0858,61.159,25100.0
2012-05-21 12:20:00,83.56,83.72,83.56,83.71,35900.0,61.159,61.2761,61.159,61.2688,35900.0
2012-05-21 12:30:00,83.72,83.85,83.67,83.85,24800.0,61.2761,61.3713,61.2395,61.3713,24800.0
2012-05-21 12:40:00,83.85,83.88,83.8,83.81,14100.0,61.3713,61.3932,61.3347,61.342,14100.0
2012-05-21 12:50:00,83.81,83.86,83.74,83.76,60100.0,61.342,61.3786,61.2908,61.3054,60100.0
2012-05-21 13:00:00,83.77,83.83,83.73,83.82,41400.0,61.3127,61.3566,61.2835,61.3493,41400.0
2012-05-21 13:10:00,83.8,83.84,83.76,83.79,15600.0,61.3347,61.364,61.3054,61.3274,15600.0
2012-05-21 13:20:00,83.8,83.86,83.7,83.7,11700.0,61.3347,61.3786,61.2615,61.2615,11700.0
2012-05-21 13:30:00,83.71,83.73,83.65,83.65,14000.0,61.2688,61.2835,61.2249,61.2249,14000.0
2012-05-21 13:40:00,83.64,83.8,83.63,83.73,18600.0,61.2176,61.3347,61.2103,61.2835,18600.0
2012-05-21 13:50:00,83.75,83.75,83.65,83.69,18100.0,61.2981,61.2981,61.2249,61.2542,18100.0
2012-05-21 14:00:00,83.7,83.72,83.54,83.68,42500.0,61.2615,61.2761,61.1444,61.2469,42500.0
2012-05-21 14:10:00,83.66,83.73,83.64,83.73,26800.0,61.2322,61.2835,61.2176,61.2835,26800.0
2012-05-21 14:20:00,83.73,83.81,83.67,83.67,24600.0,61.2835,61.342,61.2395,61.2395,24600.0
2012-05-21 14:30:00,83.65,83.67,83.6,83.61,34000.0,61.2249,61.2395,61.1883,61.1956,34000.0
2012-05-21 14:40:00,83.6,83.69,83.58,83.63,24200.0,61.1883,61.2542,61.1737,61.2103,24200.0
2012-05-21 14:50:00,83.62,83.73,83.58,83.6,34000.0,61.2029,61.2835,61.1737,61.1883,34000.0
2012-05-21 15:00:00,83.6,83.68,83.57,83.58,36700.0,61.1883,61.2469,61.1663,61.1737,36700.0
2012-05-21 15:10:00,83.58,83.67,83.55,83.67,47500.0,61.1737,61.2395,61.1517,61.2395,47500.0
2012-05-21 15:20:00,83.66,83.79,83.65,83.73,50800.0,61.2322,61.3274,61.2249,61.2835,50800.0
2012-05-21 15:30:00,83.72,83.82,83.7,83.8,73900.0,61.2761,61.3493,61.2615,61.3347,73900.0
2012-05-21 15:40:00,83.8,83.8,83.65,83.72,66600.0,61.3347,61.3347,61.2249,61.2761,66600.0
2012-05-21 15:50:00,83.73,83.77,83.68,83.71,138100.0,61.2835,61.3127,61.2469,61.2688,138100.0
2012-05-22 09:30:00,83.37,83.51,83.2,83.4,147400.0,61.02,61.1224,60.8955,61.0419,147400.0
2012-05-22 09:40:00,83.4,83.48,83.3,83.4,136700.0,61.0419,61.1005,60.9687,61.0419,136700.0
2012-05-22 09:50:00,83.41,83.53,83.35,83.43,56100.0,61.0492,61.1371,61.0053,61.0639,56100.0
2012-05-22 10:00:00,83.48,84.09,83.48,84.05,73000.0,61.1005,61.5469,61.1005,61.5177,73000.0
2012-05-22 10:10:00,84.05,84.26,84.04,84.19,57800.0,61.5177,61.6714,61.5104,61.6201,57800.0
2012-05-22 10:20:00,84.2,84.22,84.0,84.01,44700.0,61.6275,61.6421,61.4811,61.4884,44700.0
2012-05-22 10:30:00,84.02,84.08,83.82,83.87,31800.0,61.4957,61.5396,61.3493,61.3859,31800.0
2012-05-22 10:40:00,83.87,83.93,83.72,83.8,46300.0,61.3859,61.4298,61.2761,61.3347,46300.0
2012-05-22 10:50:00,83.79,83.89,83.65,83.88,37500.0,61.3274,61.4006,61.2249,61.3932,37500.0
2012-05-22 11:00:00,83.86,84.02,83.86,83.89,30400.0,61.3786,61.4957,61.3786,61.4006,30400.0
2012-05-22 11:10:00,83.91,83.96,83.66,83.79,32300.0,61.4152,61.4518,61.2322,61.3274,32300.0
2012-05-22 11:20:00,83.78,83.93,83.78,83.89,21600.0,61.3201,61.4298,61.3201,61.4006,21600.0
2012-05-22 11:30:00,83.87,83.89,83.75,83.78,23700.0,61.3859,61.4006,61.2981,61.3201,23700.0
2012-05-22 11:40:00,83.78,83.82,83.65,83.71,63100.0,61.3201,61.3493,61.2249,61.2688,63100.0
2012-05-22 11:50:00,83.71,83.86,83.69,83.79,51000.0,61.2688,61.3786,61.2542,61.3274,51000.0
2012-05-22 12:00:00,83.8,83.83,83.67,83.68,31400.0,61.3347,61.3566,61.2395,61.2469,31400.0
2012-05-22 12:10:00,83.67,83.75,83.6,83.61,33400.0,61.2395,61.2981,61.1883,61.1956,33400.0
2012-05-22 12:20:00,83.62,83.66,83.58,83.62,21700.0,61.2029,61.2322,61.1737,61.2029,21700.0
2012-05-22 12:30:00,83.63,83.7,83.59,83.64,32500.0,61.2103,61.2615,61.181,61.2176,32500.0
2012-05-22 12:40:00,83.65,83.7,83.6,83.69,31100.0,61.2249,61.2615,61.1883,61.2542,31100.0
2012-05-22 12:50:00,83.69,83.69,83.62,83.67,21600.0,61.2542,61.2542,61.2029,61.2395,21600.0
2012-05-22 13:00:00,83.67,83.79,83.67,83.77,31700.0,61.2395,61.3274,61.2395,61.3127,31700.0
2012-05-22 13:10:00,83.78,83.79,83.53,83.6,77400.0,61.3201,61.3274,61.1371,61.1883,77400.0
2012-05-22 13:20:00,83.62,83.7,83.6,83.61,17600.0,61.2029,61.2615,61.1883,61.1956,17600.0
2012-05-22 13:30:00,83.6,83.69,83.54,83.63,22100.0,61.1883,61.2542,61.1444,61.2103,22100.0
2012-05-22 13:40:00,83.62,83.62,83.54,83.58,25200.0,61.2029,61.2029,61.1444,61.1737,25200.0
2012-05-22 13:50:00,83.59,83.68,83.55,83.66,58700.0,61.181,61.2469,61.1517,61.2322,58700.0
2012-05-22 14:00:00,83.66,83.75,83.64,83.67,44200.0,61.2322,61.2981,61.2176,61.2395,44200.0
2012-05-22 14:10:00,83.67,83.67,83.56,83.58,31600.0,61.2395,61.2395,61.159,61.1737,31600.0
2012-05-22 14:20:00,83.6,83.61,83.54,83.6,60300.0,61.1883,61.1956,61.1444,61.1883,60300.0
2012-05-22 14:30:00,83.62,83.67,83.5,83.58,93200.0,61.2029,61.2395,61.1151,61.1737,93200.0
2012-05-22 14:40:00,83.58,83.61,83.49,83.5,43300.0,61.1737,61.1956,61.1078,61.1151,43300.0
2012-05-22 14:50:00,83.5,83.51,83.33,83.33,71000.0,61.1151,61.1224,60.9907,60.9907,71000.0
2012-05-22 15:00:00,83.32,83.53,83.31,83.44,49200.0,60.9834,61.1371,60.9761,61.0712,49200.0
2012-05-22 15:10:00,83.45,83.5,83.4,83.41,45500.0,61.0785,61.1151,61.0419,61.0492,45500.0
2012-05-22 15:20:00,83.41,83.44,83.3,83.31,54500.0,61.0492,61.0712,60.9687,60.9761,54500.0
2012-05-22 15:30:00,83.29,83.29,83.15,83.16,80200.0,60.9614,60.9614,60.8589,60.8663,80200.0
2012-05-22 15:40:00,83.18,83.24,83.01,83.04,88300.0,60.8809,60.9248,60.7565,60.7784,88300.0
2012-05-22 15:50:00,83.04,83.38,83.04,83.37,132000.0,60.7784,61.0273,60.7784,61.02,132000.0
2012-05-23 09:30:00,82.98,83.34,82.85,83.22,113000.0,60.935,61.1994,60.8395,61.1112,113000.0
2012-05-23 09:40:00,83.23,83.34,82.95,82.97,99600.0,61.1186,61.1994,60.913,60.9277,99600.0
2012-05-23 09:50:00,82.96,83.27,82.93,83.15,34700.0,60.9203,61.148,60.8983,61.0598,34700.0
2012-05-23 10:00:00,83.13,83.16,82.96,82.99,71600.0,61.0451,61.0672,60.9203,60.9423,71600.0
2012-05-23 10:10:00,83.03,83.03,82.83,82.92,41800.0,60.9717,60.9717,60.8248,60.8909,41800.0
2012-05-23 10:20:00,82.9,83.01,82.83,82.92,41400.0,60.8763,60.957,60.8248,60.8909,41400.0
2012-05-23 10:30:00,82.94,82.97,82.61,82.61,49300.0,60.9056,60.9277,60.6633,60.6633,49300.0
2012-05-23 10:40:00,82.61,82.72,82.5,82.53,30200.0,60.6633,60.7441,60.5825,60.6045,30200.0
2012-05-23 10:50:00,82.56,82.81,82.54,82.74,29500.0,60.6266,60.8102,60.6119,60.7588,29500.0
2012-05-23 11:00:00,82.73,82.95,82.71,82.88,38400.0,60.7514,60.913,60.7367,60.8616,38400.0
2012-05-23 11:10:00,82.87,82.87,82.64,82.69,51100.0,60.8542,60.8542,60.6853,60.722,51100.0
2012-05-23 11:20:00,82.68,82.77,82.57,82.57,32400.0,60.7147,60.7808,60.6339,60.6339,32400.0
2012-05-23 11:30:00,82.57,82.68,82.46,82.47,47800.0,60.6339,60.7147,60.5531,60.5605,47800.0
2012-05-23 11:40:00,82.46,82.56,82.32,82.4,53000.0,60.5531,60.6266,60.4503,60.5091,53000.0
2012-05-23 11:50:00,82.4,82.43,82.35,82.4,28000.0,60.5091,60.5311,60.4724,60.5091,28000.0
2012-05-23 12:00:00,82.41,82.44,82.26,82.34,32300.0,60.5164,60.5385,60.4063,60.465,32300.0
2012-05-23 12:10:00,82.34,82.51,82.33,82.48,28100.0,60.465,60.5899,60.4577,60.5678,28100.0
2012-05-23 12:20:00,82.47,82.52,82.44,82.45,29900.0,60.5605,60.5972,60.5385,60.5458,29900.0
2012-05-23 12:30:00,82.46,82.49,82.42,82.44,26600.0,60.5531,60.5752,60.5238,60.5385,26600.0
2012-05-23 12:40:00,82.43,82.67,82.42,82.66,36900.0,60.5311,60.7074,60.5238,60.7,36900.0
2012-05-23 12:50:00,82.65,82.65,82.52,82.58,55300.0,60.6927,60.6927,60.5972,60.6413,55300.0
2012-05-23 13:00:00,82.56,82.66,82.56,82.63,17900.0,60.6266,60.7,60.6266,60.678,17900.0
2012-05-23 13:10:00,82.61,82.7,82.59,82.63,31200.0,60.6633,60.7294,60.6486,60.678,31200.0
2012-05-23 13:20:00,82.63,82.73,82.49,82.51,60700.0,60.678,60.7514,60.5752,60.5899,60700.0
2012-05-23 13:30:00,82.5,82.62,82.48,82.61,51300.0,60.5825,60.6706,60.5678,60.6633,51300.0
2012-05-23 13:40:00,82.6,82.71,82.58,82.62,75100.0,60.656,60.7367,60.6413,60.6706,75100.0
2012-05-23 13:50:00,82.61,82.72,82.6,82.7,50300.0,60.6633,60.7441,60.656,60.7294,50300.0
2012-05-23 14:00:00,82.7,82.74,82.6,82.69,49500.0,60.7294,60.7588,60.656,60.722,49500.0
2012-05-23 14:10:00,82.69,82.7,82.51,82.53,68500.0,60.722,60.7294,60.5899,60.6045,68500.0
2012-05-23 14:20:00,82.53,82.68,82.53,82.64,40700.0,60.6045,60.7147,60.6045,60.6853,40700.0
2012-05-23 14:30:00,82.64,82.72,82.61,82.69,86700.0,60.6853,60.7441,60.6633,60.722,86700.0
2012-05-23 14:40:00,82.68,82.81,82.57,82.58,88300.0,60.7147,60.8102,60.6339,60.6413,88300.0
2012-05-23 14:50:00,82.59,82.72,82.58,82.67,87400.0,60.6486,60.7441,60.6413,60.7074,87400.0
2012-05-23 15:00:00,82.67,82.79,82.64,82.79,72900.0,60.7074,60.7955,60.6853,60.7955,72900.0
2012-05-23 15:10:00,82.8,82.91,82.6,82.78,147900.0,60.8028,60.8836,60.656,60.7881,147900.0
2012-05-23 15:20:00,82.78,82.99,82.78,82.88,110300.0,60.7881,60.9423,60.7881,60.8616,110300.0
2012-05-23 15:30:00,82.87,83.19,82.85,83.14,178300.0,60.8542,61.0892,60.8395,61.0525,178300.0
2012-05-23 15:40:00,83.14,83.36,83.11,83.22,230000.0,61.0525,61.214,61.0305,61.1112,230000.0
2012-05-23 15:50:00,83.22,83.33,83.06,83.31,319800.0,61.1112,61.192,60.9937,61.1773,319800.0
2012-05-24 09:30:00,84.25,84.5,83.48,84.28,263500.0,61.8676,62.0512,61.3022,61.8896,263500.0
2012-05-24 09:40:00,84.21,84.68,84.02,84.34,142700.0,61.8382,62.1834,61.6987,61.9337,142700.0
2012-05-24 09:50:00,84.34,84.5,84.08,84.41,108500.0,61.9337,62.0512,61.7428,61.9851,108500.0
2012-05-24 10:00:00,84.35,84.86,84.35,84.47,121100.0,61.941,62.3155,61.941,62.0292,121100.0
2012-05-24 10:10:00,84.47,84.83,84.3,84.83,88900.0,62.0292,62.2935,61.9043,62.2935,88900.0
2012-05-24 10:20:00,84.84,85.2,84.82,85.17,206800.0,62.3009,62.5652,62.2862,62.5432,206800.0
2012-05-24 10:30:00,85.15,85.15,84.75,85.01,120100.0,62.5285,62.5285,62.2348,62.4257,120100.0
2012-05-24 10:40:00,85.01,85.07,84.77,84.94,67500.0,62.4257,62.4698,62.2495,62.3743,67500.0
2012-05-24 10:50:00,84.92,85.0,84.78,84.95,66300.0,62.3596,62.4184,62.2568,62.3816,66300.0
2012-05-24 11:00:00,84.97,85.13,84.92,85.06,74800.0,62.3963,62.5138,62.3596,62.4624,74800.0
2012-05-24 11:10:00,85.06,85.27,85.04,85.11,84300.0,62.4624,62.6166,62.4477,62.4991,84300.0
2012-05-24 11:20:00,85.11,85.11,84.8,84.82,123300.0,62.4991,62.4991,62.2715,62.2862,123300.0
2012-05-24 11:30:00,84.81,84.82,84.45,84.66,128900.0,62.2788,62.2862,62.0145,62.1687,128900.0
2012-05-24 11:40:00,84.66,84.94,84.62,84.93,54700.0,62.1687,62.3743,62.1393,62.3669,54700.0
2012-05-24 11:50:00,84.95,85.05,84.72,84.72,118500.0,62.3816,62.4551,62.2127,62.2127,118500.0
2012-05-24 12:00:00,84.73,84.77,84.55,84.57,88000.0,62.2201,62.2495,62.0879,62.1026,88000.0
2012-05-24 12:10:00,84.56,84.62,84.53,84.56,44000.0,62.0952,62.1393,62.0732,62.0952,44000.0
2012-05-24 12:20:00,84.57,84.61,84.53,84.55,62200.0,62.1026,62.132,62.0732,62.0879,62200.0
2012-05-24 12:30:00,84.53,84.55,84.41,84.5,38700.0,62.0732,62.0879,61.9851,62.0512,38700.0
2012-05-24 12:40:00,84.51,84.6,84.45,84.56,47900.0,62.0585,62.1246,62.0145,62.0952,47900.0
2012-05-24 12:50:00,84.53,84.55,84.47,84.47,31100.0,62.0732,62.0879,62.0292,62.0292,31100.0
2012-05-24 13:00:00,84.48,84.55,84.46,84.48,40200.0,62.0365,62.0879,62.0218,62.0365,40200.0
2012-05-24 13:10:00,84.47,84.51,84.43,84.43,39000.0,62.0292,62.0585,61.9998,61.9998,39000.0
2012-05-24 13:20:00,84.43,84.44,84.2,84.32,78600.0,61.9998,62.0071,61.8309,61.919,78600.0
2012-05-24 13:30:00,84.31,84.31,84.1,84.11,55700.0,61.9117,61.9117,61.7575,61.7648,55700.0
2012-05-24 13:40:00,84.11,84.16,84.01,84.09,63200.0,61.7648,61.8015,61.6914,61.7501,63200.0
2012-05-24 13:50:00,84.09,84.12,83.99,84.07,58100.0,61.7501,61.7721,61.6767,61.7354,58100.0
2012-05-24 14:00:00,84.03,84.12,84.02,84.05,28500.0,61.706,61.7721,61.6987,61.7207,28500.0
2012-05-24 14:10:00,84.06,84.11,83.99,84.05,43800.0,61.7281,61.7648,61.6767,61.7207,43800.0
2012-05-24 14:20:00,84.05,84.07,84.0,84.05,52300.0,61.7207,61.7354,61.684,61.7207,52300.0
2012-05-24 14:30:00,84.03,84.07,83.98,84.02,65600.0,61.706,61.7354,61.6693,61.6987,65600.0
2012-05-24 14:40:00,84.0,84.03,83.79,83.84,69100.0,61.684,61.706,61.5298,61.5665,69100.0
2012-05-24 14:50:00,83.83,83.89,83.8,83.85,31700.0,61.5592,61.6032,61.5372,61.5739,31700.0
2012-05-24 15:00:00,83.85,84.06,83.82,84.0,53400.0,61.5739,61.7281,61.5518,61.684,53400.0
2012-05-24 15:10:00,84.0,84.02,83.92,84.0,59300.0,61.684,61.6987,61.6253,61.684,59300.0
2012-05-24 15:20:00,84.0,84.2,83.94,84.19,97800.0,61.684,61.8309,61.64,61.8235,97800.0
2012-05-24 15:30:00,84.19,84.34,84.12,84.12,95500.0,61.8235,61.9337,61.7721,61.7721,95500.0
2012-05-24 15:40:00,84.13,84.23,84.08,84.23,92200.0,61.7795,61.8529,61.7428,61.8529,92200.0
2012-05-24 15:50:00,84.22,84.54,84.19,84.54,208000.0,61.8456,62.0806,61.8235,62.0806,208000.0
2012-05-25 09:30:00,84.9,85.07,84.45,84.74,117000.0,62.3449,62.4698,62.0145,62.2274,117000.0
2012-05-25 09:40:00,84.72,84.74,84.49,84.53,60800.0,62.2127,62.2274,62.0438,62.0732,60800.0
2012-05-25 09:50:00,84.52,84.55,84.25,84.27,215900.0,62.0659,62.0879,61.8676,61.8823,215900.0
2012-05-25 10:00:00,84.27,84.45,84.27,84.28,92500.0,61.8823,62.0145,61.8823,61.8896,92500.0
2012-05-25 10:10:00,84.29,84.3,84.0,84.15,156100.0,61.897,61.9043,61.684,61.7942,156100.0
2012-05-25 10:20:00,84.13,84.34,84.09,84.31,74800.0,61.7795,61.9337,61.7501,61.9117,74800.0
2012-05-25 10:30:00,84.3,84.44,84.3,84.4,58300.0,61.9043,62.0071,61.9043,61.9778,58300.0
2012-05-25 10:40:00,84.41,84.42,84.23,84.29,65500.0,61.9851,61.9924,61.8529,61.897,65500.0
2012-05-25 10:50:00,84.29,84.31,84.16,84.16,26800.0,61.897,61.9117,61.8015,61.8015,26800.0
2012-05-25 11:00:00,84.16,84.26,84.16,84.17,44000.0,61.8015,61.8749,61.8015,61.8089,44000.0
2012-05-25 11:10:00,84.17,84.27,84.15,84.25,34900.0,61.8089,61.8823,61.7942,61.8676,34900.0
2012-05-25 11:20:00,84.24,84.35,84.24,84.35,26900.0,61.8603,61.941,61.8603,61.941,26900.0
2012-05-25 11:30:00,84.35,84.4,84.28,84.4,40400.0,61.941,61.9778,61.8896,61.9778,40400.0
2012-05-25 11:40:00,84.4,84.44,84.36,84.43,26700.0,61.9778,62.0071,61.9484,61.9998,26700.0
2012-05-25 11:50:00,84.43,84.55,84.42,84.52,57600.0,61.9998,62.0879,61.9924,62.0659,57600.0
2012-05-25 12:00:00,84.5,84.58,84.43,84.58,50000.0,62.0512,62.1099,61.9998,62.1099,50000.0
2012-05-25 12:10:00,84.58,84.71,84.57,84.71,25900.0,62.1099,62.2054,62.1026,62.2054,25900.0
2012-05-25 12:20:00,84.71,84.88,84.69,84.87,56000.0,62.2054,62.3302,62.1907,62.3229,56000.0
2012-05-25 12:30:00,84.87,84.88,84.81,84.88,26200.0,62.3229,62.3302,62.2788,62.3302,26200.0
2012-05-25 12:40:00,84.87,84.89,84.77,84.79,20500.0,62.3229,62.3376,62.2495,62.2641,20500.0
2012-05-25 12:50:00,84.78,84.78,84.69,84.71,30800.0,62.2568,62.2568,62.1907,62.2054,30800.0
2012-05-25 13:00:00,84.7,84.7,84.56,84.61,36900.0,62.1981,62.1981,62.0952,62.132,36900.0
2012-05-25 13:10:00,84.61,84.61,84.57,84.59,24900.0,62.132,62.132,62.1026,62.1173,24900.0
2012-05-25 13:20:00,84.6,84.65,84.55,84.56,18800.0,62.1246,62.1613,62.0879,62.0952,18800.0
2012-05-25 13:30:00,84.56,84.56,84.47,84.53,41300.0,62.0952,62.0952,62.0292,62.0732,41300.0
2012-05-25 13:40:00,84.54,84.6,84.54,84.57,22200.0,62.0806,62.1246,62.0806,62.1026,22200.0
2012-05-25 13:50:00,84.56,84.56,84.48,84.48,13400.0,62.0952,62.0952,62.0365,62.0365,13400.0
2012-05-25 14:00:00,84.5,84.52,84.42,84.43,18700.0,62.0512,62.0659,61.9924,61.9998,18700.0
2012-05-25 14:10:00,84.42,84.44,84.34,84.34,18700.0,61.9924,62.0071,61.9337,61.9337,18700.0
2012-05-25 14:20:00,84.32,84.35,84.23,84.29,27900.0,61.919,61.941,61.8529,61.897,27900.0
2012-05-25 14:30:00,84.3,84.35,84.24,84.32,15100.0,61.9043,61.941,61.8603,61.919,15100.0
2012-05-25 14:40:00,84.32,84.33,84.22,84.26,17000.0,61.919,61.9263,61.8456,61.8749,17000.0
2012-05-25 14:50:00,84.26,84.36,84.23,84.3,13400.0,61.8749,61.9484,61.8529,61.9043,13400.0
2012-05-25 15:00:00,84.31,84.44,84.27,84.39,32600.0,61.9117,62.0071,61.8823,61.9704,32600.0
2012-05-25 15:10:00,84.39,84.46,84.32,84.33,40100.0,61.9704,62.0218,61.919,61.9263,40100.0
2012-05-25 15:20:00,84.34,84.34,84.2,84.26,53300.0,61.9337,61.9337,61.8309,61.8749,53300.0
2012-05-25 15:30:00,84.26,84.36,84.18,84.36,89700.0,61.8749,61.9484,61.8162,61.9484,89700.0
2012-05-25 15:40:00,84.35,84.52,84.33,84.51,103400.0,61.941,62.0659,61.9263,62.0585,103400.0
2012-05-25 15:50:00,84.52,84.57,84.42,84.47,162800.0,62.0659,62.1026,61.9924,62.0292,162800.0
2012-05-29 09:30:00,85.11,85.43,85.08,85.3,124100.0,62.4991,62.7341,62.4771,62.6387,124100.0
2012-05-29 09:40:00,85.3,85.33,85.17,85.33,114900.0,62.6387,62.6607,62.5432,62.6607,114900.0
2012-05-29 09:50:00,85.33,85.46,85.32,85.4,102700.0,62.6607,62.7561,62.6533,62.7121,102700.0
2012-05-29 10:00:00,85.41,85.8,85.35,85.8,229000.0,62.7194,63.0058,62.6754,63.0058,229000.0
2012-05-29 10:10:00,85.76,86.29,85.76,86.24,136300.0,62.9764,63.3656,62.9764,63.3289,136300.0
2012-05-29 10:20:00,86.25,86.34,86.14,86.33,74700.0,63.3363,63.4024,63.2555,63.395,74700.0
2012-05-29 10:30:00,86.32,86.51,86.3,86.37,95800.0,63.3877,63.5272,63.373,63.4244,95800.0
2012-05-29 10:40:00,86.37,86.49,86.28,86.4,60300.0,63.4244,63.5125,63.3583,63.4464,60300.0
2012-05-29 10:50:00,86.41,86.42,86.21,86.22,59000.0,63.4538,63.4611,63.3069,63.3142,59000.0
2012-05-29 11:00:00,86.22,86.23,86.12,86.16,63500.0,63.3142,63.3216,63.2408,63.2702,63500.0
2012-05-29 11:10:00,86.17,86.25,86.11,86.24,41600.0,63.2775,63.3363,63.2335,63.3289,41600.0
2012-05-29 11:20:00,86.24,86.24,86.12,86.17,72200.0,63.3289,63.3289,63.2408,63.2775,72200.0
2012-05-29 11:30:00,86.16,86.16,85.73,85.86,92900.0,63.2702,63.2702,62.9544,63.0499,92900.0
2012-05-29 11:40:00,85.84,85.86,85.7,85.8,83800.0,63.0352,63.0499,62.9324,63.0058,83800.0
2012-05-29 11:50:00,85.8,85.93,85.72,85.92,39400.0,63.0058,63.1013,62.9471,63.0939,39400.0
2012-05-29 12:00:00,85.91,85.94,85.8,85.94,108900.0,63.0866,63.1086,63.0058,63.1086,108900.0
2012-05-29 12:10:00,85.93,85.97,85.86,85.97,54700.0,63.1013,63.1307,63.0499,63.1307,54700.0
2012-05-29 12:20:00,85.95,86.11,85.95,86.09,53500.0,63.116,63.2335,63.116,63.2188,53500.0
2012-05-29 12:30:00,86.09,86.1,85.93,86.09,49700.0,63.2188,63.2261,63.1013,63.2188,49700.0
2012-05-29 12:40:00,86.09,86.15,86.06,86.14,27800.0,63.2188,63.2628,63.1967,63.2555,27800.0
2012-05-29 12:50:00,86.15,86.25,86.1,86.1,58500.0,63.2628,63.3363,63.2261,63.2261,58500.0
2012-05-29 13:00:00,86.1,86.1,85.92,86.0,39200.0,63.2261,63.2261,63.0939,63.1527,39200.0
2012-05-29 13:10:00,86.0,86.15,86.0,86.12,28800.0,63.1527,63.2628,63.1527,63.2408,28800.0
2012-05-29 13:20:00,86.1,86.2,86.08,86.08,39300.0,63.2261,63.2996,63.2114,63.2114,39300.0
2012-05-29 13:30:00,86.09,86.16,86.06,86.15,33800.0,63.2188,63.2702,63.1967,63.2628,33800.0
2012-05-29 13:40:00,86.15,86.25,86.15,86.22,35100.0,63.2628,63.3363,63.2628,63.3142,35100.0
2012-05-29 13:50:00,86.23,86.25,86.19,86.25,34500.0,63.3216,63.3363,63.2922,63.3363,34500.0
2012-05-29 14:00:00,86.24,86.25,86.19,86.25,49200.0,63.3289,63.3363,63.2922,63.3363,49200.0
2012-05-29 14:10:00,86.26,86.44,86.26,86.35,54400.0,63.3436,63.4758,63.3436,63.4097,54400.0
2012-05-29 14:20:00,86.35,86.35,86.17,86.29,48100.0,63.4097,63.4097,63.2775,63.3656,48100.0
2012-05-29 14:30:00,86.28,86.29,86.15,86.16,23800.0,63.3583,63.3656,63.2628,63.2702,23800.0
2012-05-29 14:40:00,86.16,86.26,86.16,86.23,31800.0,63.2702,63.3436,63.2702,63.3216,31800.0
2012-05-29 14:50:00,86.23,86.3,86.21,86.28,43700.0,63.3216,63.373,63.3069,63.3583,43700.0
2012-05-29 15:00:00,86.28,86.31,86.21,86.3,51500.0,63.3583,63.3803,63.3069,63.373,51500.0
2012-05-29 15:10:00,86.31,86.45,86.31,86.44,65000.0,63.3803,63.4831,63.3803,63.4758,65000.0
2012-05-29 15:20:00,86.43,86.43,86.31,86.36,52000.0,63.4684,63.4684,63.3803,63.417,52000.0
2012-05-29 15:30:00,86.36,86.48,86.26,86.39,108600.0,63.417,63.5052,63.3436,63.4391,108600.0
2012-05-29 15:40:00,86.39,86.64,86.38,86.63,173800.0,63.4391,63.6227,63.4317,63.6153,173800.0
2012-05-29 15:50:00,86.62,86.68,86.55,86.64,276700.0,63.608,63.652,63.5566,63.6227,276700.0
2012-05-30 09:30:00,85.9,86.39,85.9,86.26,119000.0,63.0793,63.4391,63.0793,63.3436,119000.0
2012-05-30 09:40:00,86.25,86.33,86.25,86.29,66200.0,63.3363,63.395,63.3363,63.3656,66200.0
2012-05-30 09:50:00,86.27,86.42,86.15,86.39,107700.0,63.351,63.4611,63.2628,63.4391,107700.0
2012-05-30 10:00:00,86.39,86.43,86.23,86.34,106100.0,63.4391,63.4684,63.3216,63.4024,106100.0
2012-05-30 10:10:00,86.33,86.37,86.23,86.24,94700.0,63.395,63.4244,63.3216,63.3289,94700.0
2012-05-30 10:20:00,86.24,86.32,86.17,86.28,141600.0,63.3289,63.3877,63.2775,63.3583,141600.0
2012-05-30 10:30:00,86.28,86.3,86.08,86.09,100500.0,63.3583,63.373,63.2114,63.2188,100500.0
2012-05-30 10:40:00,86.08,86.14,85.98,86.14,102000.0,63.2114,63.2555,63.138,63.2555,102000.0
2012-05-30 10:50:00,86.13,86.27,86.08,86.14,57400.0,63.2481,63.351,63.2114,63.2555,57400.0
2012-05-30 11:00:00,86.15,86.28,86.07,86.22,131300.0,63.2628,63.3583,63.2041,63.3142,131300.0
2012-05-30 11:10:00,86.21,86.31,86.19,86.2,33300.0,63.3069,63.3803,63.2922,63.2996,33300.0
2012-05-30 11:20:00,86.19,86.3,86.14,86.28,36000.0,63.2922,63.373,63.2555,63.3583,36000.0
2012-05-30 11:30:00,86.29,86.3,86.17,86.23,58300.0,63.3656,63.373,63.2775,63.3216,58300.0
2012-05-30 11:40:00,86.25,86.27,86.19,86.22,68800.0,63.3363,63.351,63.2922,63.3142,68800.0
2012-05-30 11:50:00,86.21,86.26,86.18,86.26,37600.0,63.3069,63.3436,63.2849,63.3436,37600.0
2012-05-30 12:00:00,86.25,86.28,86.03,86.19,60100.0,63.3363,63.3583,63.1747,63.2922,60100.0
2012-05-30 12:10:00,86.2,86.21,86.09,86.15,37400.0,63.2996,63.3069,63.2188,63.2628,37400.0
2012-05-30 12:20:00,86.14,86.14,86.06,86.1,32700.0,63.2555,63.2555,63.1967,63.2261,32700.0
2012-05-30 12:30:00,86.1,86.12,86.03,86.04,39700.0,63.2261,63.2408,63.1747,63.1821,39700.0
2012-05-30 12:40:00,86.06,86.09,86.0,86.06,32500.0,63.1967,63.2188,63.1527,63.1967,32500.0
2012-05-30 12:50:00,86.06,86.17,86.06,86.09,33100.0,63.1967,63.2775,63.1967,63.2188,33100.0
2012-05-30 13:00:00,86.11,86.12,86.0,86.0,39600.0,63.2335,63.2408,63.1527,63.1527,39600.0
2012-05-30 13:10:00,86.0,86.01,85.86,85.86,45200.0,63.1527,63.16,63.0499,63.0499,45200.0
2012-05-30 13:20:00,85.88,85.93,85.85,85.86,47700.0,63.0646,63.1013,63.0425,63.0499,47700.0
2012-05-30 13:30:00,85.86,85.95,85.84,85.85,93200.0,63.0499,63.116,63.0352,63.0425,93200.0
2012-05-30 13:40:00,85.85,85.93,85.78,85.84,71400.0,63.0425,63.1013,62.9911,63.0352,71400.0
2012-05-30 13:50:00,85.85,85.92,85.81,85.9,47000.0,63.0425,63.0939,63.0132,63.0793,47000.0
2012-05-30 14:00:00,85.91,85.97,85.87,85.89,46300.0,63.0866,63.1307,63.0572,63.0719,46300.0
2012-05-30 14:10:00,85.88,85.89,85.77,85.89,39500.0,63.0646,63.0719,62.9838,63.0719,39500.0
2012-05-30 14:20:00,85.88,85.93,85.78,85.86,49400.0,63.0646,63.1013,62.9911,63.0499,49400.0
2012-05-30 14:30:00,85.86,85.95,85.82,85.95,73500.0,63.0499,63.116,63.0205,63.116,73500.0
2012-05-30 14:40:00,85.94,85.97,85.89,85.91,50100.0,63.1086,63.1307,63.0719,63.0866,50100.0
2012-05-30 14:50:00,85.9,85.92,85.83,85.87,31300.0,63.0793,63.0939,63.0278,63.0572,31300.0
2012-05-30 15:00:00,85.86,86.01,85.85,86.01,112500.0,63.0499,63.16,63.0425,63.16,112500.0
2012-05-30 15:10:00,86.01,86.01,85.88,85.94,93300.0,63.16,63.16,63.0646,63.1086,93300.0
2012-05-30 15:20:00,85.94,86.12,85.89,86.09,131300.0,63.1086,63.2408,63.0719,63.2188,131300.0
2012-05-30 15:30:00,86.09,86.1,85.98,86.0,111200.0,63.2188,63.2261,63.138,63.1527,111200.0
2012-05-30 15:40:00,86.0,86.0,85.87,85.93,111100.0,63.1527,63.1527,63.0572,63.1013,111100.0
2012-05-30 15:50:00,85.93,85.98,85.8,85.82,183600.0,63.1013,63.138,63.0058,63.0205,183600.0
2012-05-31 09:30:00,85.59,86.09,85.58,86.06,183100.0,62.8516,63.2188,62.8443,63.1967,183100.0
2012-05-31 09:40:00,86.06,86.1,85.6,85.62,189800.0,63.1967,63.2261,62.859,62.8736,189800.0
2012-05-31 09:50:00,85.62,85.66,85.59,85.65,105600.0,62.8736,62.903,62.8516,62.8957,105600.0
2012-05-31 10:00:00,85.65,85.98,85.63,85.77,140500.0,62.8957,63.138,62.881,62.9838,140500.0
2012-05-31 10:10:00,85.76,85.95,85.71,85.91,75500.0,62.9764,63.116,62.9397,63.0866,75500.0
2012-05-31 10:20:00,85.9,85.9,85.7,85.85,104600.0,63.0793,63.0793,62.9324,63.0425,104600.0
2012-05-31 10:30:00,85.84,86.16,85.83,86.07,67300.0,63.0352,63.2702,63.0278,63.2041,67300.0
2012-05-31 10:40:00,86.08,86.15,85.89,86.02,83600.0,63.2114,63.2628,63.0719,63.1674,83600.0
2012-05-31 10:50:00,86.01,86.14,86.0,86.14,48600.0,63.16,63.2555,63.1527,63.2555,48600.0
2012-05-31 11:00:00,86.13,86.19,86.03,86.16,73200.0,63.2481,63.2922,63.1747,63.2702,73200.0
2012-05-31 11:10:00,86.16,86.33,86.13,86.21,65000.0,63.2702,63.395,63.2481,63.3069,65000.0
2012-05-31 11:20:00,86.22,86.42,86.16,86.39,54900.0,63.3142,63.4611,63.2702,63.4391,54900.0
2012-05-31 11:30:00,86.4,86.58,86.38,86.53,50000.0,63.4464,63.5786,63.4317,63.5419,50000.0
2012-05-31 11:40:00,86.54,86.55,86.41,86.42,25500.0,63.5492,63.5566,63.4538,63.4611,25500.0
2012-05-31 11:50:00,86.42,86.47,86.39,86.4,20400.0,63.4611,63.4978,63.4391,63.4464,20400.0
2012-05-31 12:00:00,86.4,86.5,86.34,86.47,22800.0,63.4464,63.5199,63.4024,63.4978,22800.0
2012-05-31 12:10:00,86.47,86.53,86.43,86.5,53600.0,63.4978,63.5419,63.4684,63.5199,53600.0
2012-05-31 12:20:00,86.51,86.74,86.5,86.62,45300.0,63.5272,63.6961,63.5199,63.608,45300.0
2012-05-31 12:30:00,86.62,86.69,86.43,86.45,43000.0,63.608,63.6594,63.4684,63.4831,43000.0
2012-05-31 12:40:00,86.45,86.56,86.44,86.56,45200.0,63.4831,63.5639,63.4758,63.5639,45200.0
2012-05-31 12:50:00,86.56,86.72,86.54,86.66,52000.0,63.5639,63.6814,63.5492,63.6373,52000.0
2012-05-31 13:00:00,86.65,86.8,86.63,86.72,58200.0,63.63,63.7402,63.6153,63.6814,58200.0
2012-05-31 13:10:00,86.73,86.8,86.72,86.75,41200.0,63.6887,63.7402,63.6814,63.7034,41200.0
2012-05-31 13:20:00,86.75,86.78,86.66,86.73,71800.0,63.7034,63.7255,63.6373,63.6887,71800.0
2012-05-31 13:30:00,86.73,86.74,86.41,86.47,55000.0,63.6887,63.6961,63.4538,63.4978,55000.0
2012-05-31 13:40:00,86.46,86.5,86.29,86.32,30400.0,63.4905,63.5199,63.3656,63.3877,30400.0
2012-05-31 13:50:00,86.31,86.37,86.25,86.37,32300.0,63.3803,63.4244,63.3363,63.4244,32300.0
2012-05-31 14:00:00,86.37,86.47,86.37,86.47,27900.0,63.4244,63.4978,63.4244,63.4978,27900.0
2012-05-31 14:10:00,86.47,86.57,86.42,86.42,45800.0,63.4978,63.5713,63.4611,63.4611,45800.0
2012-05-31 14:20:00,86.41,86.42,86.27,86.39,39600.0,63.4538,63.4611,63.351,63.4391,39600.0
2012-05-31 14:30:00,86.38,86.5,86.32,86.49,40800.0,63.4317,63.5199,63.3877,63.5125,40800.0
2012-05-31 14:40:00,86.49,86.53,86.39,86.43,31900.0,63.5125,63.5419,63.4391,63.4684,31900.0
2012-05-31 14:50:00,86.43,86.61,86.34,86.61,46900.0,63.4684,63.6006,63.4024,63.6006,46900.0
2012-05-31 15:00:00,86.61,86.63,86.4,86.55,50000.0,63.6006,63.6153,63.4464,63.5566,50000.0
2012-05-31 15:10:00,86.56,86.65,86.54,86.62,54400.0,63.5639,63.63,63.5492,63.608,54400.0
2012-05-31 15:20:00,86.61,86.91,86.6,86.87,100300.0,63.6006,63.8209,63.5933,63.7916,100300.0
2012-05-31 15:30:00,86.85,86.97,86.75,86.93,86500.0,63.7769,63.865,63.7034,63.8356,86500.0
2012-05-31 15:40:00,86.93,87.05,86.67,86.73,151000.0,63.8356,63.9237,63.6447,63.6887,151000.0
2012-05-31 15:50:00,86.72,86.73,86.33,86.39,446300.0,63.6814,63.6887,63.395,63.4391,446300.0
2012-06-01 09:30:00,86.0,86.16,85.63,85.73,241300.0,63.1527,63.2702,62.881,62.9544,241300.0
2012-06-01 09:40:00,85.73,86.02,85.49,85.64,115300.0,62.9544,63.1674,62.7782,62.8883,115300.0
2012-06-01 09:50:00,85.64,85.75,85.54,85.7,117500.0,62.8883,62.9691,62.8149,62.9324,117500.0
2012-06-01 10:00:00,85.73,85.92,85.66,85.76,104100.0,62.9544,63.0939,62.903,62.9764,104100.0
2012-06-01 10:10:00,85.78,85.79,85.52,85.53,129500.0,62.9911,62.9985,62.8002,62.8075,129500.0
2012-06-01 10:20:00,85.54,85.81,85.42,85.79,99300.0,62.8149,63.0132,62.7268,62.9985,99300.0
2012-06-01 10:30:00,85.79,85.87,85.65,85.68,41900.0,62.9985,63.0572,62.8957,62.9177,41900.0
2012-06-01 10:40:00,85.69,85.9,85.67,85.9,30900.0,62.925,63.0793,62.9104,63.0793,30900.0
2012-06-01 10:50:00,85.9,85.95,85.78,85.82,37000.0,63.0793,63.116,62.9911,63.0205,37000.0
2012-06-01 11:00:00,85.82,85.82,85.6,85.63,31600.0,63.0205,63.0205,62.859,62.881,31600.0
2012-06-01 11:10:00,85.59,85.82,85.57,85.81,28400.0,62.8516,63.0205,62.8369,63.0132,28400.0
2012-06-01 11:20:00,85.81,85.81,85.62,85.65,24000.0,63.0132,63.0132,62.8736,62.8957,24000.0
2012-06-01 11:30:00,85.67,85.71,85.57,85.6,42400.0,62.9104,62.9397,62.8369,62.859,42400.0
2012-06-01 11:40:00,85.59,85.62,85.48,85.54,19000.0,62.8516,62.8736,62.7708,62.8149,19000.0
2012-06-01 11:50:00,85.53,85.61,85.48,85.52,30400.0,62.8075,62.8663,62.7708,62.8002,30400.0
2012-06-01 12:00:00,85.5,85.51,85.39,85.48,42300.0,62.7855,62.7929,62.7047,62.7708,42300.0
2012-06-01 12:10:00,85.48,85.58,85.43,85.44,42800.0,62.7708,62.8443,62.7341,62.7415,42800.0
2012-06-01 12:20:00,85.44,85.45,85.35,85.45,38200.0,62.7415,62.7488,62.6754,62.7488,38200.0
2012-06-01 12:30:00,85.44,85.54,85.41,85.49,72500.0,62.7415,62.8149,62.7194,62.7782,72500.0
2012-06-01 12:40:00,85.5,85.52,85.41,85.5,31700.0,62.7855,62.8002,62.7194,62.7855,31700.0
2012-06-01 12:50:00,85.49,85.49,85.37,85.43,87700.0,62.7782,62.7782,62.6901,62.7341,87700.0
2012-06-01 13:00:00,85.42,85.48,85.33,85.37,143400.0,62.7268,62.7708,62.6607,62.6901,143400.0
2012-06-01 13:10:00,85.36,85.58,85.34,85.55,82400.0,62.6827,62.8443,62.668,62.8222,82400.0
2012-06-01 13:20:00,85.55,85.57,85.48,85.51,49500.0,62.8222,62.8369,62.7708,62.7929,49500.0
2012-06-01 13:30:00,85.5,85.53,85.19,85.19,100000.0,62.7855,62.8075,62.5579,62.5579,100000.0
2012-06-01 13:40:00,85.18,85.34,85.17,85.26,47600.0,62.5505,62.668,62.5432,62.6093,47600.0
2012-06-01 13:50:00,85.26,85.36,85.17,85.36,28500.0,62.6093,62.6827,62.5432,62.6827,28500.0
2012-06-01 14:00:00,85.36,85.39,85.23,85.37,49700.0,62.6827,62.7047,62.5872,62.6901,49700.0
2012-06-01 14:10:00,85.38,85.45,85.33,85.37,44600.0,62.6974,62.7488,62.6607,62.6901,44600.0
2012-06-01 14:20:00,85.37,85.55,85.36,85.51,47700.0,62.6901,62.8222,62.6827,62.7929,47700.0
2012-06-01 14:30:00,85.51,85.63,85.49,85.59,40800.0,62.7929,62.881,62.7782,62.8516,40800.0
2012-06-01 14:40:00,85.59,85.6,85.44,85.55,58200.0,62.8516,62.859,62.7415,62.8222,58200.0
2012-06-01 14:50:00,85.55,85.6,85.35,85.41,39400.0,62.8222,62.859,62.6754,62.7194,39400.0
2012-06-01 15:00:00,85.42,85.51,85.36,85.49,44600.0,62.7268,62.7929,62.6827,62.7782,44600.0
2012-06-01 15:10:00,85.5,85.59,85.32,85.35,51700.0,62.7855,62.8516,62.6533,62.6754,51700.0
2012-06-01 15:20:00,85.36,85.49,85.34,85.44,103000.0,62.6827,62.7782,62.668,62.7415,103000.0
2012-06-01 15:30:00,85.44,85.54,85.31,85.39,91100.0,62.7415,62.8149,62.646,62.7047,91100.0
2012-06-01 15:40:00,85.38,85.58,85.32,85.53,111200.0,62.6974,62.8443,62.6533,62.8075,111200.0
2012-06-01 15:50:00,85.53,85.65,85.5,85.5,303400.0,62.8075,62.8957,62.7855,62.7855,303400.0
2012-06-04 09:30:00,85.44,85.98,85.44,85.85,100200.0,62.7415,63.138,62.7415,63.0425,100200.0
2012-06-04 09:40:00,85.85,85.86,85.55,85.61,70100.0,63.0425,63.0499,62.8222,62.8663,70100.0
2012-06-04 09:50:00,85.61,85.62,85.49,85.61,54300.0,62.8663,62.8736,62.7782,62.8663,54300.0
2012-06-04 10:00:00,85.61,85.62,85.37,85.57,43100.0,62.8663,62.8736,62.6901,62.8369,43100.0
2012-06-04 10:10:00,85.55,86.02,85.55,85.98,168200.0,62.8222,63.1674,62.8222,63.138,168200.0
2012-06-04 10:20:00,85.98,86.04,85.78,85.82,68600.0,63.138,63.1821,62.9911,63.0205,68600.0
2012-06-04 10:30:00,85.81,85.83,85.57,85.75,63400.0,63.0132,63.0278,62.8369,62.9691,63400.0
2012-06-04 10:40:00,85.75,85.91,85.66,85.76,67300.0,62.9691,63.0866,62.903,62.9764,67300.0
2012-06-04 10:50:00,85.76,85.93,85.75,85.86,54900.0,62.9764,63.1013,62.9691,63.0499,54900.0
2012-06-04 11:00:00,85.85,85.91,85.62,85.76,53400.0,63.0425,63.0866,62.8736,62.9764,53400.0
2012-06-04 11:10:00,85.77,85.79,85.67,85.67,107800.0,62.9838,62.9985,62.9104,62.9104,107800.0
2012-06-04 11:20:00,85.66,85.8,85.65,85.66,30600.0,62.903,63.0058,62.8957,62.903,30600.0
2012-06-04 11:30:00,85.65,85.74,85.65,85.72,29700.0,62.8957,62.9618,62.8957,62.9471,29700.0
2012-06-04 11:40:00,85.71,85.78,85.68,85.76,24000.0,62.9397,62.9911,62.9177,62.9764,24000.0
2012-06-04 11:50:00,85.73,85.8,85.67,85.74,16400.0,62.9544,63.0058,62.9104,62.9618,16400.0
2012-06-04 12:00:00,85.72,85.76,85.69,85.72,16500.0,62.9471,62.9764,62.925,62.9471,16500.0
2012-06-04 12:10:00,85.7,85.74,85.65,85.65,35600.0,62.9324,62.9618,62.8957,62.8957,35600.0
2012-06-04 12:20:00,85.65,85.67,85.59,85.62,27300.0,62.8957,62.9104,62.8516,62.8736,27300.0
2012-06-04 12:30:00,85.64,85.65,85.55,85.58,21400.0,62.8883,62.8957,62.8222,62.8443,21400.0
2012-06-04 12:40:00,85.6,85.72,85.6,85.64,33100.0,62.859,62.9471,62.859,62.8883,33100.0
2012-06-04 12:50:00,85.6,85.67,85.58,85.63,13400.0,62.859,62.9104,62.8443,62.881,13400.0
2012-06-04 13:00:00,85.63,85.73,85.62,85.65,24100.0,62.881,62.9544,62.8736,62.8957,24100.0
2012-06-04 13:10:00,85.62,85.7,85.57,85.63,32600.0,62.8736,62.9324,62.8369,62.881,32600.0
2012-06-04 13:20:00,85.61,85.66,85.59,85.64,31600.0,62.8663,62.903,62.8516,62.8883,31600.0
2012-06-04 13:30:00,85.66,85.88,85.61,85.86,27900.0,62.903,63.0646,62.8663,63.0499,27900.0
2012-06-04 13:40:00,85.82,85.84,85.68,85.68,16100.0,63.0205,63.0352,62.9177,62.9177,16100.0
2012-06-04 13:50:00,85.68,85.73,85.59,85.7,28100.0,62.9177,62.9544,62.8516,62.9324,28100.0
2012-06-04 14:00:00,85.7,85.78,85.63,85.68,29200.0,62.9324,62.9911,62.881,62.9177,29200.0
2012-06-04 14:10:00,85.68,85.88,85.66,85.85,43800.0,62.9177,63.0646,62.903,63.0425,43800.0
2012-06-04 14:20:00,85.83,85.94,85.8,85.89,48000.0,63.0278,63.1086,63.0058,63.0719,48000.0
2012-06-04 14:30:00,85.89,86.21,85.85,86.1,64500.0,63.0719,63.3069,63.0425,63.2261,64500.0
2012-06-04 14:40:00,86.09,86.12,85.94,85.94,46700.0,63.2188,63.2408,63.1086,63.1086,46700.0
2012-06-04 14:50:00,85.93,86.0,85.9,85.93,38200.0,63.1013,63.1527,63.0793,63.1013,38200.0
2012-06-04 15:00:00,85.93,86.05,85.9,86.04,44300.0,63.1013,63.1894,63.0793,63.1821,44300.0
2012-06-04 15:10:00,86.02,86.11,85.99,86.11,64000.0,63.1674,63.2335,63.1453,63.2335,64000.0
2012-06-04 15:20:00,86.08,86.32,86.07,86.26,87800.0,63.2114,63.3877,63.2041,63.3436,87800.0
2012-06-04 15:30:00,86.26,86.33,86.12,86.33,96800.0,63.3436,63.395,63.2408,63.395,96800.0
2012-06-04 15:40:00,86.31,86.47,86.28,86.4,147700.0,63.3803,63.4978,63.3583,63.4464,147700.0
2012-06-04 15:50:00,86.4,86.6,86.35,86.57,226800.0,63.4464,63.5933,63.4097,63.5713,226800.0
2012-06-05 09:30:00,86.38,86.39,85.74,86.04,83000.0,63.4317,63.4391,62.9618,63.1821,83000.0
2012-06-05 09:40:00,86.04,86.21,85.94,86.11,48500.0,63.1821,63.3069,63.1086,63.2335,48500.0
2012-06-05 09:50:00,86.11,86.3,86.06,86.28,66600.0,63.2335,63.373,63.1967,63.3583,66600.0
2012-06-05 10:00:00,86.28,86.78,86.27,86.68,100300.0,63.3583,63.7255,63.351,63.652,100300.0
2012-06-05 10:10:00,86.68,86.77,86.62,86.62,87300.0,63.652,63.7181,63.608,63.608,87300.0
2012-06-05 10:20:00,86.62,86.87,86.5,86.55,46700.0,63.608,63.7916,63.5199,63.5566,46700.0
2012-06-05 10:30:00,86.56,86.68,86.53,86.61,54800.0,63.5639,63.652,63.5419,63.6006,54800.0
2012-06-05 10:40:00,86.61,86.62,86.33,86.39,51000.0,63.6006,63.608,63.395,63.4391,51000.0
2012-06-05 10:50:00,86.37,86.55,86.37,86.47,52900.0,63.4244,63.5566,63.4244,63.4978,52900.0
2012-06-05 11:00:00,86.48,86.59,86.4,86.57,41900.0,63.5052,63.5859,63.4464,63.5713,41900.0
2012-06-05 11:10:00,86.57,86.64,86.56,86.63,19500.0,63.5713,63.6227,63.5639,63.6153,19500.0
2012-06-05 11:20:00,86.64,86.71,86.59,86.71,33900.0,63.6227,63.6741,63.5859,63.6741,33900.0
2012-06-05 11:30:00,86.7,86.73,86.54,86.61,69800.0,63.6667,63.6887,63.5492,63.6006,69800.0
2012-06-05 11:40:00,86.62,86.69,86.51,86.66,54800.0,63.608,63.6594,63.5272,63.6373,54800.0
2012-06-05 11:50:00,86.66,86.74,86.59,86.68,114600.0,63.6373,63.6961,63.5859,63.652,114600.0
2012-06-05 12:00:00,86.68,86.86,86.68,86.78,25500.0,63.652,63.7842,63.652,63.7255,25500.0
2012-06-05 12:10:00,86.77,86.83,86.61,86.69,22200.0,63.7181,63.7622,63.6006,63.6594,22200.0
2012-06-05 12:20:00,86.68,86.77,86.62,86.66,18200.0,63.652,63.7181,63.608,63.6373,18200.0
2012-06-05 12:30:00,86.67,86.79,86.67,86.69,47100.0,63.6447,63.7328,63.6447,63.6594,47100.0
2012-06-05 12:40:00,86.69,86.69,86.53,86.55,19500.0,63.6594,63.6594,63.5419,63.5566,19500.0
2012-06-05 12:50:00,86.57,86.64,86.53,86.59,26500.0,63.5713,63.6227,63.5419,63.5859,26500.0
2012-06-05 13:00:00,86.59,86.65,86.54,86.6,16000.0,63.5859,63.63,63.5492,63.5933,16000.0
2012-06-05 13:10:00,86.59,86.71,86.57,86.57,31200.0,63.5859,63.6741,63.5713,63.5713,31200.0
2012-06-05 13:20:00,86.55,86.67,86.55,86.64,26400.0,63.5566,63.6447,63.5566,63.6227,26400.0
2012-06-05 13:30:00,86.62,86.75,86.58,86.67,18700.0,63.608,63.7034,63.5786,63.6447,18700.0
2012-06-05 13:40:00,86.68,86.78,86.63,86.74,50000.0,63.652,63.7255,63.6153,63.6961,50000.0
2012-06-05 13:50:00,86.74,86.88,86.74,86.84,69500.0,63.6961,63.7989,63.6961,63.7695,69500.0
2012-06-05 14:00:00,86.83,86.88,86.74,86.86,23000.0,63.7622,63.7989,63.6961,63.7842,23000.0
2012-06-05 14:10:00,86.86,86.88,86.74,86.86,42900.0,63.7842,63.7989,63.6961,63.7842,42900.0
2012-06-05 14:20:00,86.86,86.95,86.83,86.95,50700.0,63.7842,63.8503,63.7622,63.8503,50700.0
2012-06-05 14:30:00,86.95,86.96,86.78,86.81,37700.0,63.8503,63.8576,63.7255,63.7475,37700.0
2012-06-05 14:40:00,86.81,86.85,86.75,86.8,34500.0,63.7475,63.7769,63.7034,63.7402,34500.0
2012-06-05 14:50:00,86.8,86.89,86.77,86.81,42000.0,63.7402,63.8062,63.7181,63.7475,42000.0
2012-06-05 15:00:00,86.81,86.87,86.63,86.65,49000.0,63.7475,63.7916,63.6153,63.63,49000.0
2012-06-05 15:10:00,86.64,86.75,86.61,86.71,45800.0,63.6227,63.7034,63.6006,63.6741,45800.0
2012-06-05 15:20:00,86.71,86.76,86.67,86.72,39500.0,63.6741,63.7108,63.6447,63.6814,39500.0
2012-06-05 15:30:00,86.72,86.79,86.67,86.76,40800.0,63.6814,63.7328,63.6447,63.7108,40800.0
2012-06-05 15:40:00,86.75,86.81,86.72,86.79,118500.0,63.7034,63.7475,63.6814,63.7328,118500.0
2012-06-05 15:50:00,86.79,86.89,86.72,86.75,139900.0,63.7328,63.8062,63.6814,63.7034,139900.0
2012-06-06 09:30:00,86.99,87.32,86.88,87.09,67900.0,63.8797,64.122,63.7989,63.9531,67900.0
2012-06-06 09:40:00,87.12,87.49,87.12,87.37,55600.0,63.9751,64.2468,63.9751,64.1587,55600.0
2012-06-06 09:50:00,87.35,87.5,87.23,87.31,61600.0,64.144,64.2542,64.0559,64.1147,61600.0
2012-06-06 10:00:00,87.35,87.41,87.31,87.38,49900.0,64.144,64.1881,64.1147,64.1661,49900.0
2012-06-06 10:10:00,87.4,87.42,87.17,87.17,87700.0,64.1808,64.1954,64.0119,64.0119,87700.0
2012-06-06 10:20:00,87.17,87.22,87.0,87.22,43200.0,64.0119,64.0486,63.887,64.0486,43200.0
2012-06-06 10:30:00,87.19,87.43,87.19,87.28,34200.0,64.0265,64.2028,64.0265,64.0926,34200.0
2012-06-06 10:40:00,87.26,87.36,87.24,87.34,21500.0,64.0779,64.1514,64.0633,64.1367,21500.0
2012-06-06 10:50:00,87.37,87.46,87.34,87.46,28400.0,64.1587,64.2248,64.1367,64.2248,28400.0
2012-06-06 11:00:00,87.47,87.53,87.39,87.48,30700.0,64.2322,64.2762,64.1734,64.2395,30700.0
2012-06-06 11:10:00,87.48,87.52,87.39,87.52,30800.0,64.2395,64.2689,64.1734,64.2689,30800.0
2012-06-06 11:20:00,87.51,87.59,87.5,87.58,24100.0,64.2615,64.3203,64.2542,64.3129,24100.0
2012-06-06 11:30:00,87.56,87.62,87.54,87.61,44700.0,64.2982,64.3423,64.2836,64.335,44700.0
2012-06-06 11:40:00,87.61,87.61,87.5,87.5,35600.0,64.335,64.335,64.2542,64.2542,35600.0
2012-06-06 11:50:00,87.5,87.61,87.42,87.46,42600.0,64.2542,64.335,64.1954,64.2248,42600.0
2012-06-06 12:00:00,87.47,87.49,87.44,87.47,30200.0,64.2322,64.2468,64.2101,64.2322,30200.0
2012-06-06 12:10:00,87.47,87.64,87.46,87.64,55900.0,64.2322,64.357,64.2248,64.357,55900.0
2012-06-06 12:20:00,87.64,87.69,87.56,87.57,56800.0,64.357,64.3937,64.2982,64.3056,56800.0
2012-06-06 12:30:00,87.57,87.67,87.56,87.59,15900.0,64.3056,64.379,64.2982,64.3203,15900.0
2012-06-06 12:40:00,87.57,87.62,87.55,87.6,20800.0,64.3056,64.3423,64.2909,64.3276,20800.0
2012-06-06 12:50:00,87.57,87.59,87.52,87.53,28900.0,64.3056,64.3203,64.2689,64.2762,28900.0
2012-06-06 13:00:00,87.54,87.54,87.49,87.49,31200.0,64.2836,64.2836,64.2468,64.2468,31200.0
2012-06-06 13:10:00,87.48,87.5,87.43,87.43,46400.0,64.2395,64.2542,64.2028,64.2028,46400.0
2012-06-06 13:20:00,87.45,87.51,87.44,87.5,62700.0,64.2175,64.2615,64.2101,64.2542,62700.0
2012-06-06 13:30:00,87.49,87.54,87.47,87.5,47800.0,64.2468,64.2836,64.2322,64.2542,47800.0
2012-06-06 13:40:00,87.49,87.52,87.42,87.51,56600.0,64.2468,64.2689,64.1954,64.2615,56600.0
2012-06-06 13:50:00,87.51,87.55,87.45,87.52,44500.0,64.2615,64.2909,64.2175,64.2689,44500.0
2012-06-06 14:00:00,87.51,87.59,87.46,87.46,39500.0,64.2615,64.3203,64.2248,64.2248,39500.0
2012-06-06 14:10:00,87.46,87.47,87.4,87.43,40900.0,64.2248,64.2322,64.1808,64.2028,40900.0
2012-06-06 14:20:00,87.43,87.53,87.4,87.52,25700.0,64.2028,64.2762,64.1808,64.2689,25700.0
2012-06-06 14:30:00,87.5,87.56,87.48,87.56,33600.0,64.2542,64.2982,64.2395,64.2982,33600.0
2012-06-06 14:40:00,87.56,87.6,87.49,87.55,49500.0,64.2982,64.3276,64.2468,64.2909,49500.0
2012-06-06 14:50:00,87.54,87.59,87.53,87.58,42100.0,64.2836,64.3203,64.2762,64.3129,42100.0
2012-06-06 15:00:00,87.58,87.63,87.55,87.61,79700.0,64.3129,64.3496,64.2909,64.335,79700.0
2012-06-06 15:10:00,87.61,87.62,87.48,87.49,40300.0,64.335,64.3423,64.2395,64.2468,40300.0
2012-06-06 15:20:00,87.5,87.55,87.46,87.47,54100.0,64.2542,64.2909,64.2248,64.2322,54100.0
2012-06-06 15:30:00,87.48,87.55,87.42,87.42,82500.0,64.2395,64.2909,64.1954,64.1954,82500.0
2012-06-06 15:40:00,87.41,87.65,87.4,87.59,84900.0,64.1881,64.3643,64.1808,64.3203,84900.0
2012-06-06 15:50:00,87.61,87.82,87.59,87.82,233100.0,64.335,64.4892,64.3203,64.4892,233100.0
2012-06-07 09:30:00,88.05,88.4,88.01,88.31,208100.0,64.6581,64.9151,64.6287,64.849,208100.0
2012-06-07 09:40:00,88.32,88.4,88.2,88.33,91000.0,64.8563,64.9151,64.7682,64.8637,91000.0
2012-06-07 09:50:00,88.34,88.44,88.26,88.26,38600.0,64.871,64.9445,64.8123,64.8123,38600.0
2012-06-07 10:00:00,88.25,88.3,88.07,88.19,93700.0,64.8049,64.8417,64.6728,64.7609,93700.0
2012-06-07 10:10:00,88.19,88.3,88.17,88.23,40600.0,64.7609,64.8417,64.7462,64.7902,40600.0
2012-06-07 10:20:00,88.25,88.35,88.22,88.27,52000.0,64.8049,64.8784,64.7829,64.8196,52000.0
2012-06-07 10:30:00,88.27,88.32,88.21,88.29,56100.0,64.8196,64.8563,64.7756,64.8343,56100.0
2012-06-07 10:40:00,88.29,88.44,88.25,88.44,62700.0,64.8343,64.9445,64.8049,64.9445,62700.0
2012-06-07 10:50:00,88.42,88.58,88.39,88.58,68100.0,64.9298,65.0473,64.9077,65.0473,68100.0
2012-06-07 11:00:00,88.55,88.6,88.48,88.5,46800.0,65.0252,65.062,64.9738,64.9885,46800.0
2012-06-07 11:10:00,88.46,88.55,88.42,88.44,20100.0,64.9591,65.0252,64.9298,64.9445,20100.0
2012-06-07 11:20:00,88.45,88.57,88.37,88.42,34300.0,64.9518,65.0399,64.8931,64.9298,34300.0
2012-06-07 11:30:00,88.41,88.53,88.36,88.47,35400.0,64.9224,65.0105,64.8857,64.9665,35400.0
2012-06-07 11:40:00,88.44,88.49,88.43,88.47,24100.0,64.9445,64.9812,64.9371,64.9665,24100.0
2012-06-07 11:50:00,88.48,88.52,88.45,88.51,26900.0,64.9738,65.0032,64.9518,64.9959,26900.0
2012-06-07 12:00:00,88.51,88.54,88.41,88.53,42000.0,64.9959,65.0179,64.9224,65.0105,42000.0
2012-06-07 12:10:00,88.53,88.7,88.5,88.57,24100.0,65.0105,65.1354,64.9885,65.0399,24100.0
2012-06-07 12:20:00,88.6,88.6,88.51,88.52,14000.0,65.062,65.062,64.9959,65.0032,14000.0
2012-06-07 12:30:00,88.52,88.52,88.42,88.44,12700.0,65.0032,65.0032,64.9298,64.9445,12700.0
2012-06-07 12:40:00,88.46,88.48,88.39,88.44,30300.0,64.9591,64.9738,64.9077,64.9445,30300.0
2012-06-07 12:50:00,88.43,88.49,88.39,88.43,13300.0,64.9371,64.9812,64.9077,64.9371,13300.0
2012-06-07 13:00:00,88.43,88.45,88.36,88.4,23200.0,64.9371,64.9518,64.8857,64.9151,23200.0
2012-06-07 13:10:00,88.39,88.5,88.37,88.49,19000.0,64.9077,64.9885,64.8931,64.9812,19000.0
2012-06-07 13:20:00,88.48,88.52,88.45,88.47,12500.0,64.9738,65.0032,64.9518,64.9665,12500.0
2012-06-07 13:30:00,88.49,88.51,88.35,88.37,63400.0,64.9812,64.9959,64.8784,64.8931,63400.0
2012-06-07 13:40:00,88.35,88.4,88.35,88.4,25400.0,64.8784,64.9151,64.8784,64.9151,25400.0
2012-06-07 13:50:00,88.4,88.4,88.28,88.31,18400.0,64.9151,64.9151,64.827,64.849,18400.0
2012-06-07 14:00:00,88.31,88.34,88.18,88.2,25600.0,64.849,64.871,64.7535,64.7682,25600.0
2012-06-07 14:10:00,88.19,88.27,88.19,88.24,14000.0,64.7609,64.8196,64.7609,64.7976,14000.0
2012-06-07 14:20:00,88.26,88.34,88.23,88.33,29500.0,64.8123,64.871,64.7902,64.8637,29500.0
2012-06-07 14:30:00,88.32,88.32,88.23,88.28,10400.0,64.8563,64.8563,64.7902,64.827,10400.0
2012-06-07 14:40:00,88.28,88.4,88.28,88.39,32200.0,64.827,64.9151,64.827,64.9077,32200.0
2012-06-07 14:50:00,88.4,88.4,88.3,88.3,43400.0,64.9151,64.9151,64.8417,64.8417,43400.0
2012-06-07 15:00:00,88.31,88.34,88.23,88.29,31300.0,64.849,64.871,64.7902,64.8343,31300.0
2012-06-07 15:10:00,88.28,88.35,88.13,88.14,38200.0,64.827,64.8784,64.7168,64.7242,38200.0
2012-06-07 15:20:00,88.14,88.2,88.06,88.12,58300.0,64.7242,64.7682,64.6654,64.7095,58300.0
2012-06-07 15:30:00,88.1,88.16,87.98,87.98,48700.0,64.6948,64.7388,64.6067,64.6067,48700.0
2012-06-07 15:40:00,87.99,88.12,87.99,88.04,71200.0,64.614,64.7095,64.614,64.6507,71200.0
2012-06-07 15:50:00,88.04,88.18,87.95,88.14,115200.0,64.6507,64.7535,64.5846,64.7242,115200.0
2012-06-08 09:30:00,88.0,88.05,87.7,88.01,93500.0,64.6214,64.6581,64.4011,64.6287,93500.0
2012-06-08 09:40:00,87.98,88.11,87.83,88.11,44100.0,64.6067,64.7021,64.4965,64.7021,44100.0
2012-06-08 09:50:00,88.1,88.28,88.03,88.13,34900.0,64.6948,64.827,64.6434,64.7168,34900.0
2012-06-08 10:00:00,88.15,88.34,88.09,88.23,21700.0,64.7315,64.871,64.6874,64.7902,21700.0
2012-06-08 10:10:00,88.21,88.34,88.13,88.33,19100.0,64.7756,64.871,64.7168,64.8637,19100.0
2012-06-08 10:20:00,88.28,88.61,88.22,88.61,29300.0,64.827,65.0693,64.7829,65.0693,29300.0
2012-06-08 10:30:00,88.6,88.76,88.57,88.71,43100.0,65.062,65.1794,65.0399,65.1427,43100.0
2012-06-08 10:40:00,88.7,88.74,88.59,88.72,39300.0,65.1354,65.1648,65.0546,65.1501,39300.0
2012-06-08 10:50:00,88.72,88.95,88.72,88.9,41500.0,65.1501,65.319,65.1501,65.2823,41500.0
2012-06-08 11:00:00,88.91,88.93,88.8,88.84,58300.0,65.2896,65.3043,65.2088,65.2382,58300.0
2012-06-08 11:10:00,88.83,88.95,88.77,88.8,179600.0,65.2308,65.319,65.1868,65.2088,179600.0
2012-06-08 11:20:00,88.8,89.01,88.77,89.01,42100.0,65.2088,65.363,65.1868,65.363,42100.0
2012-06-08 11:30:00,89.01,89.2,89.01,89.11,71900.0,65.363,65.5026,65.363,65.4365,71900.0
2012-06-08 11:40:00,89.1,89.17,89.0,89.15,113000.0,65.4291,65.4805,65.3557,65.4658,113000.0
2012-06-08 11:50:00,89.15,89.15,88.94,88.97,42800.0,65.4658,65.4658,65.3116,65.3337,42800.0
2012-06-08 12:00:00,88.97,89.0,88.91,88.95,44000.0,65.3337,65.3557,65.2896,65.319,44000.0
2012-06-08 12:10:00,88.97,88.99,88.93,88.97,26800.0,65.3337,65.3483,65.3043,65.3337,26800.0
2012-06-08 12:20:00,88.97,88.97,88.89,88.89,31900.0,65.3337,65.3337,65.2749,65.2749,31900.0
2012-06-08 12:30:00,88.9,89.0,88.89,88.99,48900.0,65.2823,65.3557,65.2749,65.3483,48900.0
2012-06-08 12:40:00,88.97,89.0,88.95,88.97,27500.0,65.3337,65.3557,65.319,65.3337,27500.0
2012-06-08 12:50:00,88.97,88.99,88.92,88.97,20600.0,65.3337,65.3483,65.2969,65.3337,20600.0
2012-06-08 13:00:00,88.97,89.04,88.91,89.04,47600.0,65.3337,65.3851,65.2896,65.3851,47600.0
2012-06-08 13:10:00,89.04,89.05,88.97,88.98,26000.0,65.3851,65.3924,65.3337,65.341,26000.0
2012-06-08 13:20:00,88.98,89.01,88.9,88.93,40700.0,65.341,65.363,65.2823,65.3043,40700.0
2012-06-08 13:30:00,88.91,89.01,88.89,89.0,34900.0,65.2896,65.363,65.2749,65.3557,34900.0
2012-06-08 13:40:00,89.0,89.02,88.97,89.0,26700.0,65.3557,65.3704,65.3337,65.3557,26700.0
2012-06-08 13:50:00,89.0,89.0,88.94,88.95,31900.0,65.3557,65.3557,65.3116,65.319,31900.0
2012-06-08 14:00:00,88.96,88.97,88.86,88.9,29100.0,65.3263,65.3337,65.2529,65.2823,29100.0
2012-06-08 14:10:00,88.9,88.9,88.78,88.78,22900.0,65.2823,65.2823,65.1941,65.1941,22900.0
2012-06-08 14:20:00,88.78,88.9,88.78,88.86,16200.0,65.1941,65.2823,65.1941,65.2529,16200.0
2012-06-08 14:30:00,88.87,88.9,88.84,88.89,26400.0,65.2602,65.2823,65.2382,65.2749,26400.0
2012-06-08 14:40:00,88.89,88.9,88.82,88.82,15100.0,65.2749,65.2823,65.2235,65.2235,15100.0
2012-06-08 14:50:00,88.82,88.82,88.74,88.78,22700.0,65.2235,65.2235,65.1648,65.1941,22700.0
2012-06-08 15:00:00,88.76,88.8,88.69,88.69,25200.0,65.1794,65.2088,65.128,65.128,25200.0
2012-06-08 15:10:00,88.7,88.81,88.67,88.69,32900.0,65.1354,65.2162,65.1134,65.128,32900.0
2012-06-08 15:20:00,88.68,88.7,88.49,88.49,51000.0,65.1207,65.1354,64.9812,64.9812,51000.0
2012-06-08 15:30:00,88.5,88.64,88.49,88.56,42800.0,64.9885,65.0913,64.9812,65.0326,42800.0
2012-06-08 15:40:00,88.57,88.81,88.57,88.78,54300.0,65.0399,65.2162,65.0399,65.1941,54300.0
2012-06-08 15:50:00,88.78,88.78,88.69,88.73,99700.0,65.1941,65.1941,65.128,65.1574,99700.0
2012-06-11 09:30:00,89.06,89.15,88.69,89.02,113300.0,65.3997,65.4658,65.128,65.3704,113300.0
2012-06-11 09:40:00,89.02,89.09,88.75,88.82,42600.0,65.3704,65.4218,65.1721,65.2235,42600.0
2012-06-11 09:50:00,88.78,88.91,88.64,88.73,55900.0,65.1941,65.2896,65.0913,65.1574,55900.0
2012-06-11 10:00:00,88.74,89.09,88.71,88.79,45900.0,65.1648,65.4218,65.1427,65.2015,45900.0
2012-06-11 10:10:00,88.77,88.82,88.69,88.72,53400.0,65.1868,65.2235,65.128,65.1501,53400.0
2012-06-11 10:20:00,88.73,88.76,88.59,88.69,20200.0,65.1574,65.1794,65.0546,65.128,20200.0
2012-06-11 10:30:00,88.7,88.8,88.66,88.76,23500.0,65.1354,65.2088,65.106,65.1794,23500.0
2012-06-11 10:40:00,88.77,88.78,88.63,88.67,14700.0,65.1868,65.1941,65.084,65.1134,14700.0
2012-06-11 10:50:00,88.67,88.7,88.5,88.58,18900.0,65.1134,65.1354,64.9885,65.0473,18900.0
2012-06-11 11:00:00,88.58,88.69,88.49,88.69,13800.0,65.0473,65.128,64.9812,65.128,13800.0
2012-06-11 11:10:00,88.68,88.77,88.63,88.72,44000.0,65.1207,65.1868,65.084,65.1501,44000.0
2012-06-11 11:20:00,88.7,88.92,88.66,88.89,25500.0,65.1354,65.2969,65.106,65.2749,25500.0
2012-06-11 11:30:00,88.88,88.95,88.85,88.95,29700.0,65.2676,65.319,65.2455,65.319,29700.0
2012-06-11 11:40:00,88.94,88.99,88.89,88.9,71500.0,65.3116,65.3483,65.2749,65.2823,71500.0
2012-06-11 11:50:00,88.9,88.98,88.8,88.95,46100.0,65.2823,65.341,65.2088,65.319,46100.0
2012-06-11 12:00:00,88.93,89.04,88.86,88.96,47400.0,65.3043,65.3851,65.2529,65.3263,47400.0
2012-06-11 12:10:00,88.92,88.97,88.8,88.8,22600.0,65.2969,65.3337,65.2088,65.2088,22600.0
2012-06-11 12:20:00,88.81,88.85,88.69,88.75,59700.0,65.2162,65.2455,65.128,65.1721,59700.0
2012-06-11 12:30:00,88.76,88.82,88.75,88.81,29700.0,65.1794,65.2235,65.1721,65.2162,29700.0
2012-06-11 12:40:00,88.79,88.83,88.78,88.78,4900.0,65.2015,65.2308,65.1941,65.1941,4900.0
2012-06-11 12:50:00,88.79,88.8,88.66,88.7,12100.0,65.2015,65.2088,65.106,65.1354,12100.0
2012-06-11 13:00:00,88.73,88.79,88.73,88.79,12600.0,65.1574,65.2015,65.1574,65.2015,12600.0
2012-06-11 13:10:00,88.77,88.92,88.72,88.86,29600.0,65.1868,65.2969,65.1501,65.2529,29600.0
2012-06-11 13:20:00,88.86,88.86,88.68,88.69,17800.0,65.2529,65.2529,65.1207,65.128,17800.0
2012-06-11 13:30:00,88.69,88.75,88.62,88.68,15600.0,65.128,65.1721,65.0766,65.1207,15600.0
2012-06-11 13:40:00,88.69,88.69,88.49,88.52,26600.0,65.128,65.128,64.9812,65.0032,26600.0
2012-06-11 13:50:00,88.53,88.6,88.49,88.5,34200.0,65.0105,65.062,64.9812,64.9885,34200.0
2012-06-11 14:00:00,88.5,88.5,88.36,88.46,40600.0,64.9885,64.9885,64.8857,64.9591,40600.0
2012-06-11 14:10:00,88.44,88.45,88.34,88.35,32200.0,64.9445,64.9518,64.871,64.8784,32200.0
2012-06-11 14:20:00,88.36,88.45,88.33,88.37,20600.0,64.8857,64.9518,64.8637,64.8931,20600.0
2012-06-11 14:30:00,88.37,88.45,88.36,88.4,20500.0,64.8931,64.9518,64.8857,64.9151,20500.0
2012-06-11 14:40:00,88.4,88.45,88.26,88.31,27800.0,64.9151,64.9518,64.8123,64.849,27800.0
2012-06-11 14:50:00,88.32,88.36,88.26,88.31,25000.0,64.8563,64.8857,64.8123,64.849,25000.0
2012-06-11 15:00:00,88.33,88.34,88.18,88.2,28200.0,64.8637,64.871,64.7535,64.7682,28200.0
2012-06-11 15:10:00,88.2,88.22,88.1,88.14,37000.0,64.7682,64.7829,64.6948,64.7242,37000.0
2012-06-11 15:20:00,88.15,88.23,88.13,88.23,19600.0,64.7315,64.7902,64.7168,64.7902,19600.0
2012-06-11 15:30:00,88.23,88.35,88.17,88.25,46600.0,64.7902,64.8784,64.7462,64.8049,46600.0
2012-06-11 15:40:00,88.27,88.32,88.11,88.11,29000.0,64.8196,64.8563,64.7021,64.7021,29000.0
2012-06-11 15:50:00,88.11,88.13,87.84,87.91,143200.0,64.7021,64.7168,64.5039,64.5553,143200.0
2012-06-12 09:30:00,88.24,88.37,87.96,88.2,49800.0,64.7976,64.8931,64.592,64.7682,49800.0
2012-06-12 09:40:00,88.21,88.35,88.05,88.15,46100.0,64.7756,64.8784,64.6581,64.7315,46100.0
2012-06-12 09:50:00,88.14,88.2,87.9,87.94,54700.0,64.7242,64.7682,64.5479,64.5773,54700.0
2012-06-12 10:00:00,87.95,88.15,87.87,87.95,50200.0,64.5846,64.7315,64.5259,64.5846,50200.0
2012-06-12 10:10:00,87.98,87.98,87.62,87.62,118000.0,64.6067,64.6067,64.3423,64.3423,118000.0
2012-06-12 10:20:00,87.61,87.73,87.58,87.66,33500.0,64.335,64.4231,64.3129,64.3717,33500.0
2012-06-12 10:30:00,87.67,87.85,87.64,87.7,25300.0,64.379,64.5112,64.357,64.4011,25300.0
2012-06-12 10:40:00,87.68,87.88,87.67,87.79,36900.0,64.3864,64.5332,64.379,64.4671,36900.0
2012-06-12 10:50:00,87.78,87.84,87.73,87.79,16900.0,64.4598,64.5039,64.4231,64.4671,16900.0
2012-06-12 11:00:00,87.79,88.1,87.79,88.1,28600.0,64.4671,64.6948,64.4671,64.6948,28600.0
2012-06-12 11:10:00,88.08,88.34,88.08,88.27,37000.0,64.6801,64.871,64.6801,64.8196,37000.0
2012-06-12 11:20:00,88.27,88.39,88.27,88.35,30200.0,64.8196,64.9077,64.8196,64.8784,30200.0
2012-06-12 11:30:00,88.38,88.51,88.38,88.51,69600.0,64.9004,64.9959,64.9004,64.9959,69600.0
2012-06-12 11:40:00,88.51,88.54,88.35,88.37,18100.0,64.9959,65.0179,64.8784,64.8931,18100.0
2012-06-12 11:50:00,88.34,88.34,88.27,88.33,14100.0,64.871,64.871,64.8196,64.8637,14100.0
2012-06-12 12:00:00,88.34,88.42,88.14,88.17,31800.0,64.871,64.9298,64.7242,64.7462,31800.0
2012-06-12 12:10:00,88.17,88.28,88.12,88.28,17900.0,64.7462,64.827,64.7095,64.827,17900.0
2012-06-12 12:20:00,88.28,88.33,88.27,88.32,18400.0,64.827,64.8637,64.8196,64.8563,18400.0
2012-06-12 12:30:00,88.29,88.44,88.26,88.38,39600.0,64.8343,64.9445,64.8123,64.9004,39600.0
2012-06-12 12:40:00,88.38,88.38,88.23,88.24,16000.0,64.9004,64.9004,64.7902,64.7976,16000.0
2012-06-12 12:50:00,88.25,88.28,88.22,88.27,12700.0,64.8049,64.827,64.7829,64.8196,12700.0
2012-06-12 13:00:00,88.26,88.3,88.22,88.28,12600.0,64.8123,64.8417,64.7829,64.827,12600.0
2012-06-12 13:10:00,88.27,88.48,88.27,88.46,20400.0,64.8196,64.9738,64.8196,64.9591,20400.0
2012-06-12 13:20:00,88.46,88.47,88.3,88.31,13500.0,64.9591,64.9665,64.8417,64.849,13500.0
2012-06-12 13:30:00,88.29,88.4,88.29,88.37,15400.0,64.8343,64.9151,64.8343,64.8931,15400.0
2012-06-12 13:40:00,88.4,88.43,88.29,88.33,15700.0,64.9151,64.9371,64.8343,64.8637,15700.0
2012-06-12 13:50:00,88.32,88.38,88.23,88.27,16000.0,64.8563,64.9004,64.7902,64.8196,16000.0
2012-06-12 14:00:00,88.27,88.31,88.24,88.27,19400.0,64.8196,64.849,64.7976,64.8196,19400.0
2012-06-12 14:10:00,88.25,88.33,88.22,88.31,14100.0,64.8049,64.8637,64.7829,64.849,14100.0
2012-06-12 14:20:00,88.3,88.39,88.28,88.35,22100.0,64.8417,64.9077,64.827,64.8784,22100.0
2012-06-12 14:30:00,88.37,88.56,88.35,88.52,24200.0,64.8931,65.0326,64.8784,65.0032,24200.0
2012-06-12 14:40:00,88.51,88.52,88.32,88.35,40200.0,64.9959,65.0032,64.8563,64.8784,40200.0
2012-06-12 14:50:00,88.35,88.35,88.13,88.26,52500.0,64.8784,64.8784,64.7168,64.8123,52500.0
2012-06-12 15:00:00,88.27,88.31,88.25,88.25,38500.0,64.8196,64.849,64.8049,64.8049,38500.0
2012-06-12 15:10:00,88.25,88.27,88.16,88.17,43500.0,64.8049,64.8196,64.7388,64.7462,43500.0
2012-06-12 15:20:00,88.16,88.29,88.13,88.26,65500.0,64.7388,64.8343,64.7168,64.8123,65500.0
2012-06-12 15:30:00,88.27,88.27,88.13,88.14,68500.0,64.8196,64.8196,64.7168,64.7242,68500.0
2012-06-12 15:40:00,88.15,88.35,88.13,88.32,122300.0,64.7315,64.8784,64.7168,64.8563,122300.0
2012-06-12 15:50:00,88.32,88.5,88.31,88.5,229400.0,64.8563,64.9885,64.849,64.9885,229400.0
2012-06-13 09:30:00,88.11,88.23,87.68,87.94,67700.0,64.7021,64.7902,64.3864,64.5773,67700.0
2012-06-13 09:40:00,87.95,88.08,87.78,87.97,38800.0,64.5846,64.6801,64.4598,64.5993,38800.0
2012-06-13 09:50:00,87.98,88.06,87.81,87.99,32300.0,64.6067,64.6654,64.4818,64.614,32300.0
2012-06-13 10:00:00,87.94,88.19,87.88,88.13,26300.0,64.5773,64.7609,64.5332,64.7168,26300.0
2012-06-13 10:10:00,88.14,88.18,88.03,88.06,66900.0,64.7242,64.7535,64.6434,64.6654,66900.0
2012-06-13 10:20:00,88.1,88.12,87.88,87.98,18700.0,64.6948,64.7095,64.5332,64.6067,18700.0
2012-06-13 10:30:00,88.0,88.15,88.0,88.0,32800.0,64.6214,64.7315,64.6214,64.6214,32800.0
2012-06-13 10:40:00,88.02,88.22,87.98,88.21,18800.0,64.636,64.7829,64.6067,64.7756,18800.0
2012-06-13 10:50:00,88.23,88.33,88.19,88.26,27800.0,64.7902,64.8637,64.7609,64.8123,27800.0
2012-06-13 11:00:00,88.23,88.24,88.09,88.2,46200.0,64.7902,64.7976,64.6874,64.7682,46200.0
2012-06-13 11:10:00,88.2,88.3,88.19,88.19,26800.0,64.7682,64.8417,64.7609,64.7609,26800.0
2012-06-13 11:20:00,88.21,88.29,88.2,88.24,11600.0,64.7756,64.8343,64.7682,64.7976,11600.0
2012-06-13 11:30:00,88.22,88.39,88.22,88.29,13200.0,64.7829,64.9077,64.7829,64.8343,13200.0
2012-06-13 11:40:00,88.28,88.36,88.19,88.19,16900.0,64.827,64.8857,64.7609,64.7609,16900.0
2012-06-13 11:50:00,88.18,88.23,88.08,88.1,9000.0,64.7535,64.7902,64.6801,64.6948,9000.0
2012-06-13 12:00:00,88.09,88.14,87.94,87.97,19600.0,64.6874,64.7242,64.5773,64.5993,19600.0
2012-06-13 12:10:00,87.97,88.01,87.91,88.01,17500.0,64.5993,64.6287,64.5553,64.6287,17500.0
2012-06-13 12:20:00,88.02,88.04,87.94,87.95,18900.0,64.636,64.6507,64.5773,64.5846,18900.0
2012-06-13 12:30:00,87.97,88.05,87.94,88.04,15800.0,64.5993,64.6581,64.5773,64.6507,15800.0
2012-06-13 12:40:00,88.06,88.19,88.03,88.15,23400.0,64.6654,64.7609,64.6434,64.7315,23400.0
2012-06-13 12:50:00,88.15,88.19,88.11,88.13,9200.0,64.7315,64.7609,64.7021,64.7168,9200.0
2012-06-13 13:00:00,88.15,88.21,88.09,88.21,13100.0,64.7315,64.7756,64.6874,64.7756,13100.0
2012-06-13 13:10:00,88.2,88.29,88.18,88.25,11200.0,64.7682,64.8343,64.7535,64.8049,11200.0
2012-06-13 13:20:00,88.26,88.32,88.21,88.32,20900.0,64.8123,64.8563,64.7756,64.8563,20900.0
2012-06-13 13:30:00,88.32,88.41,88.3,88.39,13000.0,64.8563,64.9224,64.8417,64.9077,13000.0
2012-06-13 13:40:00,88.38,88.4,88.18,88.21,21300.0,64.9004,64.9151,64.7535,64.7756,21300.0
2012-06-13 13:50:00,88.2,88.28,88.07,88.12,16800.0,64.7682,64.827,64.6728,64.7095,16800.0
2012-06-13 14:00:00,88.12,88.18,88.06,88.06,22200.0,64.7095,64.7535,64.6654,64.6654,22200.0
2012-06-13 14:10:00,88.05,88.05,87.94,87.99,29900.0,64.6581,64.6581,64.5773,64.614,29900.0
2012-06-13 14:20:00,87.99,88.02,87.89,87.9,16700.0,64.614,64.636,64.5406,64.5479,16700.0
2012-06-13 14:30:00,87.89,87.93,87.78,87.79,29800.0,64.5406,64.5699,64.4598,64.4671,29800.0
2012-06-13 14:40:00,87.78,87.81,87.64,87.73,37500.0,64.4598,64.4818,64.357,64.4231,37500.0
2012-06-13 14:50:00,87.73,87.74,87.58,87.64,30500.0,64.4231,64.4304,64.3129,64.357,30500.0
2012-06-13 15:00:00,87.61,87.71,87.59,87.69,21100.0,64.335,64.4084,64.3203,64.3937,21100.0
2012-06-13 15:10:00,87.71,87.71,87.48,87.5,32500.0,64.4084,64.4084,64.2395,64.2542,32500.0
2012-06-13 15:20:00,87.48,87.48,87.31,87.36,41500.0,64.2395,64.2395,64.1147,64.1514,41500.0
2012-06-13 15:30:00,87.36,87.39,87.28,87.38,60200.0,64.1514,64.1734,64.0926,64.1661,60200.0
2012-06-13 15:40:00,87.38,87.44,87.27,87.27,51300.0,64.1661,64.2101,64.0853,64.0853,51300.0
2012-06-13 15:50:00,87.27,87.46,87.25,87.42,102100.0,64.0853,64.2248,64.0706,64.1954,102100.0
2012-06-14 09:30:00,87.93,88.66,87.81,88.55,165400.0,64.5699,65.106,64.4818,65.0252,165400.0
2012-06-14 09:40:00,88.55,89.1,88.3,89.1,172000.0,65.0252,65.4291,64.8417,65.4291,172000.0
2012-06-14 09:50:00,89.1,89.49,89.09,89.44,119200.0,65.4291,65.7155,65.4218,65.6788,119200.0
2012-06-14 10:00:00,89.44,89.78,89.42,89.61,146900.0,65.6788,65.9285,65.6641,65.8036,146900.0
2012-06-14 10:10:00,89.59,89.91,89.56,89.86,153100.0,65.7889,66.0239,65.7669,65.9872,153100.0
2012-06-14 10:20:00,89.85,89.92,89.65,89.65,124600.0,65.9799,66.0313,65.833,65.833,124600.0
2012-06-14 10:30:00,89.68,89.71,89.37,89.49,125200.0,65.855,65.8771,65.6274,65.7155,125200.0
2012-06-14 10:40:00,89.5,89.8,89.39,89.73,72100.0,65.7229,65.9432,65.6421,65.8917,72100.0
2012-06-14 10:50:00,89.74,90.02,89.66,89.98,114900.0,65.8991,66.1047,65.8403,66.0753,114900.0
2012-06-14 11:00:00,89.99,90.07,89.81,89.82,100600.0,66.0827,66.1414,65.9505,65.9578,100600.0
2012-06-14 11:10:00,89.8,89.89,89.67,89.75,55500.0,65.9432,66.0092,65.8477,65.9064,55500.0
2012-06-14 11:20:00,89.75,89.83,89.73,89.78,65200.0,65.9064,65.9652,65.8917,65.9285,65200.0
2012-06-14 11:30:00,89.79,89.85,89.75,89.82,33800.0,65.9358,65.9799,65.9064,65.9578,33800.0
2012-06-14 11:40:00,89.82,89.83,89.65,89.7,21100.0,65.9578,65.9652,65.833,65.8697,21100.0
2012-06-14 11:50:00,89.7,89.72,89.64,89.66,17400.0,65.8697,65.8844,65.8257,65.8403,17400.0
2012-06-14 12:00:00,89.64,89.64,89.53,89.6,28000.0,65.8257,65.8257,65.7449,65.7963,28000.0
2012-06-14 12:10:00,89.6,89.67,89.55,89.65,38100.0,65.7963,65.8477,65.7596,65.833,38100.0
2012-06-14 12:20:00,89.66,89.75,89.65,89.72,33200.0,65.8403,65.9064,65.833,65.8844,33200.0
2012-06-14 12:30:00,89.72,89.79,89.64,89.75,24400.0,65.8844,65.9358,65.8257,65.9064,24400.0
2012-06-14 12:40:00,89.75,89.88,89.74,89.85,25100.0,65.9064,66.0019,65.8991,65.9799,25100.0
2012-06-14 12:50:00,89.83,89.87,89.76,89.76,15700.0,65.9652,65.9946,65.9138,65.9138,15700.0
2012-06-14 13:00:00,89.75,89.81,89.71,89.73,25300.0,65.9064,65.9505,65.8771,65.8917,25300.0
2012-06-14 13:10:00,89.72,89.73,89.6,89.68,20300.0,65.8844,65.8917,65.7963,65.855,20300.0
2012-06-14 13:20:00,89.69,89.69,89.55,89.55,24300.0,65.8624,65.8624,65.7596,65.7596,24300.0
2012-06-14 13:30:00,89.54,89.57,89.45,89.52,46600.0,65.7522,65.7743,65.6861,65.7375,46600.0
2012-06-14 13:40:00,89.5,89.57,89.46,89.57,17500.0,65.7229,65.7743,65.6935,65.7743,17500.0
2012-06-14 13:50:00,89.57,89.62,89.53,89.55,21100.0,65.7743,65.811,65.7449,65.7596,21100.0
2012-06-14 14:00:00,89.54,89.7,89.53,89.7,19800.0,65.7522,65.8697,65.7449,65.8697,19800.0
2012-06-14 14:10:00,89.7,89.72,89.57,89.58,60600.0,65.8697,65.8844,65.7743,65.7816,60600.0
2012-06-14 14:20:00,89.58,89.58,89.5,89.56,52300.0,65.7816,65.7816,65.7229,65.7669,52300.0
2012-06-14 14:30:00,89.55,89.58,89.47,89.56,36300.0,65.7596,65.7816,65.7008,65.7669,36300.0
2012-06-14 14:40:00,89.56,89.58,89.43,89.43,28500.0,65.7669,65.7816,65.6714,65.6714,28500.0
2012-06-14 14:50:00,89.44,89.47,89.36,89.37,43600.0,65.6788,65.7008,65.62,65.6274,43600.0
2012-06-14 15:00:00,89.37,90.08,89.34,89.8,148000.0,65.6274,66.1488,65.6054,65.9432,148000.0
2012-06-14 15:10:00,89.81,90.0,89.73,89.73,120100.0,65.9505,66.09,65.8917,65.8917,120100.0
2012-06-14 15:20:00,89.71,89.81,89.54,89.59,72300.0,65.8771,65.9505,65.7522,65.7889,72300.0
2012-06-14 15:30:00,89.59,89.85,89.57,89.79,83100.0,65.7889,65.9799,65.7743,65.9358,83100.0
2012-06-14 15:40:00,89.79,90.04,89.79,90.02,150400.0,65.9358,66.1194,65.9358,66.1047,150400.0
2012-06-14 15:50:00,90.02,90.07,89.77,89.82,225100.0,66.1047,66.1414,65.9211,65.9578,225100.0
2012-06-15 09:30:00,90.35,90.8,90.09,90.67,775400.0,66.347,66.6775,66.1561,66.582,775400.0
2012-06-15 09:40:00,90.66,90.88,90.64,90.84,124400.0,66.5747,66.7362,66.56,66.7069,124400.0
2012-06-15 09:50:00,90.84,91.22,90.82,91.17,250900.0,66.7069,66.9859,66.6922,66.9492,250900.0
2012-06-15 10:00:00,91.18,91.63,91.15,91.62,159000.0,66.9565,67.287,66.9345,67.2796,159000.0
2012-06-15 10:10:00,91.61,91.64,91.25,91.27,86900.0,67.2723,67.2943,67.0079,67.0226,86900.0
2012-06-15 10:20:00,91.25,91.35,90.99,91.09,112100.0,67.0079,67.0814,66.817,66.8904,112100.0
2012-06-15 10:30:00,91.1,91.11,90.86,90.95,67100.0,66.8978,66.9051,66.7215,66.7876,67100.0
2012-06-15 10:40:00,90.95,91.11,90.91,90.97,55500.0,66.7876,66.9051,66.7583,66.8023,55500.0
2012-06-15 10:50:00,90.96,91.06,90.94,90.99,36900.0,66.795,66.8684,66.7803,66.817,36900.0
2012-06-15 11:00:00,91.0,91.02,90.87,91.02,33800.0,66.8244,66.839,66.7289,66.839,33800.0
2012-06-15 11:10:00,91.02,91.11,90.92,90.92,47100.0,66.839,66.9051,66.7656,66.7656,47100.0
2012-06-15 11:20:00,90.95,90.95,90.71,90.84,36300.0,66.7876,66.7876,66.6114,66.7069,36300.0
2012-06-15 11:30:00,90.85,90.95,90.71,90.78,26600.0,66.7142,66.7876,66.6114,66.6628,26600.0
2012-06-15 11:40:00,90.79,90.93,90.79,90.91,18500.0,66.6701,66.7729,66.6701,66.7583,18500.0
2012-06-15 11:50:00,90.91,90.91,90.7,90.75,25000.0,66.7583,66.7583,66.6041,66.6408,25000.0
2012-06-15 12:00:00,90.74,90.8,90.68,90.76,18400.0,66.6334,66.6775,66.5894,66.6481,18400.0
2012-06-15 12:10:00,90.75,90.77,90.69,90.75,28300.0,66.6408,66.6555,66.5967,66.6408,28300.0
2012-06-15 12:20:00,90.77,90.82,90.64,90.69,30200.0,66.6555,66.6922,66.56,66.5967,30200.0
2012-06-15 12:30:00,90.69,90.69,90.6,90.68,20900.0,66.5967,66.5967,66.5306,66.5894,20900.0
2012-06-15 12:40:00,90.68,90.76,90.64,90.75,22700.0,66.5894,66.6481,66.56,66.6408,22700.0
2012-06-15 12:50:00,90.75,90.76,90.66,90.7,30200.0,66.6408,66.6481,66.5747,66.6041,30200.0
2012-06-15 13:00:00,90.72,90.86,90.71,90.81,40300.0,66.6187,66.7215,66.6114,66.6848,40300.0
2012-06-15 13:10:00,90.81,90.82,90.79,90.81,19000.0,66.6848,66.6922,66.6701,66.6848,19000.0
2012-06-15 13:20:00,90.82,90.83,90.68,90.69,24100.0,66.6922,66.6995,66.5894,66.5967,24100.0
2012-06-15 13:30:00,90.69,90.79,90.64,90.68,30000.0,66.5967,66.6701,66.56,66.5894,30000.0
2012-06-15 13:40:00,90.67,90.83,90.67,90.82,27200.0,66.582,66.6995,66.582,66.6922,27200.0
2012-06-15 13:50:00,90.82,90.88,90.77,90.85,28800.0,66.6922,66.7362,66.6555,66.7142,28800.0
2012-06-15 14:00:00,90.84,91.0,90.77,90.94,57400.0,66.7069,66.8244,66.6555,66.7803,57400.0
2012-06-15 14:10:00,90.93,90.95,90.86,90.92,33600.0,66.7729,66.7876,66.7215,66.7656,33600.0
2012-06-15 14:20:00,90.92,91.03,90.9,91.02,40700.0,66.7656,66.8464,66.7509,66.839,40700.0
2012-06-15 14:30:00,91.02,91.2,90.99,91.2,67100.0,66.839,66.9712,66.817,66.9712,67100.0
2012-06-15 14:40:00,91.19,91.25,91.15,91.21,50500.0,66.9639,67.0079,66.9345,66.9786,50500.0
2012-06-15 14:50:00,91.2,91.22,90.99,91.01,42900.0,66.9712,66.9859,66.817,66.8317,42900.0
2012-06-15 15:00:00,91.02,91.06,90.92,90.99,100700.0,66.839,66.8684,66.7656,66.817,100700.0
2012-06-15 15:10:00,90.99,91.21,90.96,91.19,89700.0,66.817,66.9786,66.795,66.9639,89700.0
2012-06-15 15:20:00,91.21,91.5,91.21,91.5,99100.0,66.9786,67.1915,66.9786,67.1915,99100.0
2012-06-15 15:30:00,91.49,91.52,91.4,91.44,127800.0,67.1842,67.2062,67.1181,67.1475,127800.0
2012-06-15 15:40:00,91.44,91.62,91.43,91.61,175300.0,67.1475,67.2796,67.1401,67.2723,175300.0
2012-06-15 15:50:00,91.6,91.61,91.44,91.44,290500.0,67.265,67.2723,67.1475,67.1475,290500.0
2012-06-18 09:30:00,91.37,91.63,91.01,91.57,68000.0,67.0961,67.287,66.8317,67.2429,68000.0
2012-06-18 09:40:00,91.58,91.61,91.33,91.36,41100.0,67.2503,67.2723,67.0667,67.0887,41100.0
2012-06-18 09:50:00,91.36,91.57,91.31,91.57,47300.0,67.0887,67.2429,67.052,67.2429,47300.0
2012-06-18 10:00:00,91.57,91.61,91.39,91.46,26000.0,67.2429,67.2723,67.1107,67.1621,26000.0
2012-06-18 10:10:00,91.48,91.8,91.44,91.79,37000.0,67.1768,67.4118,67.1475,67.4045,37000.0
2012-06-18 10:20:00,91.79,91.8,91.63,91.67,33400.0,67.4045,67.4118,67.287,67.3164,33400.0
2012-06-18 10:30:00,91.68,91.72,91.56,91.64,48000.0,67.3237,67.3531,67.2356,67.2943,48000.0
2012-06-18 10:40:00,91.66,91.8,91.61,91.73,91600.0,67.309,67.4118,67.2723,67.3604,91600.0
2012-06-18 10:50:00,91.74,91.79,91.52,91.56,35000.0,67.3678,67.4045,67.2062,67.2356,35000.0
2012-06-18 11:00:00,91.58,91.75,91.58,91.66,59100.0,67.2503,67.3751,67.2503,67.309,59100.0
2012-06-18 11:10:00,91.67,91.71,91.51,91.51,29500.0,67.3164,67.3457,67.1989,67.1989,29500.0
2012-06-18 11:20:00,91.54,91.66,91.47,91.64,29400.0,67.2209,67.309,67.1695,67.2943,29400.0
2012-06-18 11:30:00,91.68,91.72,91.57,91.58,28200.0,67.3237,67.3531,67.2429,67.2503,28200.0
2012-06-18 11:40:00,91.57,91.84,91.55,91.7,44000.0,67.2429,67.4412,67.2282,67.3384,44000.0
2012-06-18 11:50:00,91.72,91.93,91.69,91.91,39600.0,67.3531,67.5073,67.331,67.4926,39600.0
2012-06-18 12:00:00,91.88,91.91,91.78,91.85,26600.0,67.4706,67.4926,67.3971,67.4485,26600.0
2012-06-18 12:10:00,91.85,91.89,91.82,91.85,17700.0,67.4485,67.4779,67.4265,67.4485,17700.0
2012-06-18 12:20:00,91.85,91.86,91.75,91.82,17300.0,67.4485,67.4559,67.3751,67.4265,17300.0
2012-06-18 12:30:00,91.82,91.86,91.74,91.75,13800.0,67.4265,67.4559,67.3678,67.3751,13800.0
2012-06-18 12:40:00,91.75,91.79,91.72,91.78,11200.0,67.3751,67.4045,67.3531,67.3971,11200.0
2012-06-18 12:50:00,91.8,91.86,91.74,91.78,22600.0,67.4118,67.4559,67.3678,67.3971,22600.0
2012-06-18 13:00:00,91.79,91.85,91.76,91.81,20900.0,67.4045,67.4485,67.3824,67.4192,20900.0
2012-06-18 13:10:00,91.81,91.9,91.8,91.83,12000.0,67.4192,67.4853,67.4118,67.4338,12000.0
2012-06-18 13:20:00,91.82,91.94,91.82,91.91,19000.0,67.4265,67.5146,67.4265,67.4926,19000.0
2012-06-18 13:30:00,91.91,91.93,91.86,91.88,16900.0,67.4926,67.5073,67.4559,67.4706,16900.0
2012-06-18 13:40:00,91.88,91.9,91.73,91.73,22700.0,67.4706,67.4853,67.3604,67.3604,22700.0
2012-06-18 13:50:00,91.73,91.86,91.73,91.85,21000.0,67.3604,67.4559,67.3604,67.4485,21000.0
2012-06-18 14:00:00,91.85,91.86,91.71,91.75,23800.0,67.4485,67.4559,67.3457,67.3751,23800.0
2012-06-18 14:10:00,91.76,91.89,91.76,91.81,15700.0,67.3824,67.4779,67.3824,67.4192,15700.0
2012-06-18 14:20:00,91.81,91.91,91.8,91.85,24600.0,67.4192,67.4926,67.4118,67.4485,24600.0
2012-06-18 14:30:00,91.85,91.93,91.85,91.91,19400.0,67.4485,67.5073,67.4485,67.4926,19400.0
2012-06-18 14:40:00,91.9,91.98,91.89,91.97,30900.0,67.4853,67.544,67.4779,67.5367,30900.0
2012-06-18 14:50:00,91.96,92.0,91.96,91.99,33500.0,67.5293,67.5587,67.5293,67.5513,33500.0
2012-06-18 15:00:00,91.99,92.09,91.98,92.05,68400.0,67.5513,67.6248,67.544,67.5954,68400.0
2012-06-18 15:10:00,92.03,92.05,91.98,92.0,53500.0,67.5807,67.5954,67.544,67.5587,53500.0
2012-06-18 15:20:00,92.0,92.09,91.98,92.06,33000.0,67.5587,67.6248,67.544,67.6027,33000.0
2012-06-18 15:30:00,92.05,92.09,91.98,92.04,69000.0,67.5954,67.6248,67.544,67.5881,69000.0
2012-06-18 15:40:00,92.02,92.09,91.99,92.0,51000.0,67.5734,67.6248,67.5513,67.5587,51000.0
2012-06-18 15:50:00,92.02,92.05,91.93,92.03,110100.0,67.5734,67.5954,67.5073,67.5807,110100.0
2012-06-19 09:30:00,91.93,92.02,91.7,92.0,114800.0,67.5073,67.5734,67.3384,67.5587,114800.0
2012-06-19 09:40:00,91.95,92.02,91.81,92.02,60000.0,67.522,67.5734,67.4192,67.5734,60000.0
2012-06-19 09:50:00,92.02,92.35,92.02,92.3,84100.0,67.5734,67.8157,67.5734,67.779,84100.0
2012-06-19 10:00:00,92.27,92.5,92.26,92.37,51200.0,67.757,67.9259,67.7496,67.8304,51200.0
2012-06-19 10:10:00,92.4,92.5,92.33,92.46,50900.0,67.8524,67.9259,67.801,67.8965,50900.0
2012-06-19 10:20:00,92.46,92.67,92.46,92.6,48900.0,67.8965,68.0507,67.8965,67.9993,48900.0
2012-06-19 10:30:00,92.59,92.64,92.49,92.57,33000.0,67.9919,68.0287,67.9185,67.9773,33000.0
2012-06-19 10:40:00,92.54,92.56,92.35,92.37,38100.0,67.9552,67.9699,67.8157,67.8304,38100.0
2012-06-19 10:50:00,92.36,92.44,92.35,92.4,32300.0,67.823,67.8818,67.8157,67.8524,32300.0
2012-06-19 11:00:00,92.39,92.44,92.22,92.29,44300.0,67.8451,67.8818,67.7202,67.7716,44300.0
2012-06-19 11:10:00,92.29,92.37,92.16,92.16,30400.0,67.7716,67.8304,67.6762,67.6762,30400.0
2012-06-19 11:20:00,92.17,92.17,92.0,92.04,52600.0,67.6835,67.6835,67.5587,67.5881,52600.0
2012-06-19 11:30:00,92.05,92.07,91.9,91.91,42600.0,67.5954,67.6101,67.4853,67.4926,42600.0
2012-06-19 11:40:00,91.91,91.97,91.9,91.95,54400.0,67.4926,67.5367,67.4853,67.522,54400.0
2012-06-19 11:50:00,91.94,91.97,91.87,91.87,42300.0,67.5146,67.5367,67.4632,67.4632,42300.0
2012-06-19 12:00:00,91.87,91.92,91.78,91.8,41300.0,67.4632,67.4999,67.3971,67.4118,41300.0
2012-06-19 12:10:00,91.78,91.79,91.64,91.67,32200.0,67.3971,67.4045,67.2943,67.3164,32200.0
2012-06-19 12:20:00,91.66,91.72,91.66,91.71,16600.0,67.309,67.3531,67.309,67.3457,16600.0
2012-06-19 12:30:00,91.73,91.78,91.65,91.68,21000.0,67.3604,67.3971,67.3017,67.3237,21000.0
2012-06-19 12:40:00,91.68,91.69,91.63,91.66,22600.0,67.3237,67.331,67.287,67.309,22600.0
2012-06-19 12:50:00,91.67,91.72,91.63,91.63,22200.0,67.3164,67.3531,67.287,67.287,22200.0
2012-06-19 13:00:00,91.65,91.65,91.54,91.56,32200.0,67.3017,67.3017,67.2209,67.2356,32200.0
2012-06-19 13:10:00,91.56,91.62,91.55,91.6,21500.0,67.2356,67.2796,67.2282,67.265,21500.0
2012-06-19 13:20:00,91.59,91.67,91.57,91.6,32900.0,67.2576,67.3164,67.2429,67.265,32900.0
2012-06-19 13:30:00,91.6,91.77,91.6,91.77,22100.0,67.265,67.3898,67.265,67.3898,22100.0
2012-06-19 13:40:00,91.75,91.81,91.73,91.8,31900.0,67.3751,67.4192,67.3604,67.4118,31900.0
2012-06-19 13:50:00,91.79,91.86,91.79,91.86,22100.0,67.4045,67.4559,67.4045,67.4559,22100.0
2012-06-19 14:00:00,91.86,91.87,91.76,91.8,23700.0,67.4559,67.4632,67.3824,67.4118,23700.0
2012-06-19 14:10:00,91.79,91.82,91.74,91.75,30900.0,67.4045,67.4265,67.3678,67.3751,30900.0
2012-06-19 14:20:00,91.76,91.76,91.62,91.64,38400.0,67.3824,67.3824,67.2796,67.2943,38400.0
2012-06-19 14:30:00,91.66,91.67,91.44,91.67,99800.0,67.309,67.3164,67.1475,67.3164,99800.0
2012-06-19 14:40:00,91.68,91.7,91.56,91.61,30700.0,67.3237,67.3384,67.2356,67.2723,30700.0
2012-06-19 14:50:00,91.58,91.76,91.58,91.75,35300.0,67.2503,67.3824,67.2503,67.3751,35300.0
2012-06-19 15:00:00,91.76,91.77,91.65,91.77,37300.0,67.3824,67.3898,67.3017,67.3898,37300.0
2012-06-19 15:10:00,91.78,91.85,91.74,91.85,26200.0,67.3971,67.4485,67.3678,67.4485,26200.0
2012-06-19 15:20:00,91.86,91.9,91.81,91.85,46200.0,67.4559,67.4853,67.4192,67.4485,46200.0
2012-06-19 15:30:00,91.86,91.94,91.73,91.82,52500.0,67.4559,67.5146,67.3604,67.4265,52500.0
2012-06-19 15:40:00,91.81,91.9,91.76,91.78,46600.0,67.4192,67.4853,67.3824,67.3971,46600.0
2012-06-19 15:50:00,91.79,91.87,91.75,91.85,102100.0,67.4045,67.4632,67.3751,67.4485,102100.0
2012-06-20 09:30:00,91.63,91.93,91.53,91.6,75600.0,67.287,67.5073,67.2135,67.265,75600.0
2012-06-20 09:40:00,91.6,91.63,91.48,91.48,62200.0,67.265,67.287,67.1768,67.1768,62200.0
2012-06-20 09:50:00,91.49,91.56,91.41,91.47,55800.0,67.1842,67.2356,67.1254,67.1695,55800.0
2012-06-20 10:00:00,91.47,91.56,91.46,91.48,37100.0,67.1695,67.2356,67.1621,67.1768,37100.0
2012-06-20 10:10:00,91.49,91.54,91.46,91.51,57700.0,67.1842,67.2209,67.1621,67.1989,57700.0
2012-06-20 10:20:00,91.5,91.52,91.38,91.48,39700.0,67.1915,67.2062,67.1034,67.1768,39700.0
2012-06-20 10:30:00,91.47,91.52,91.44,91.49,22200.0,67.1695,67.2062,67.1475,67.1842,22200.0
2012-06-20 10:40:00,91.48,91.55,91.46,91.52,33300.0,67.1768,67.2282,67.1621,67.2062,33300.0
2012-06-20 10:50:00,91.51,91.59,91.48,91.54,28500.0,67.1989,67.2576,67.1768,67.2209,28500.0
2012-06-20 11:00:00,91.54,91.57,91.49,91.5,35200.0,67.2209,67.2429,67.1842,67.1915,35200.0
2012-06-20 11:10:00,91.5,91.56,91.48,91.51,24900.0,67.1915,67.2356,67.1768,67.1989,24900.0
2012-06-20 11:20:00,91.51,91.56,91.47,91.54,19800.0,67.1989,67.2356,67.1695,67.2209,19800.0
2012-06-20 11:30:00,91.55,91.56,91.4,91.4,17300.0,67.2282,67.2356,67.1181,67.1181,17300.0
2012-06-20 11:40:00,91.4,91.55,91.4,91.46,28200.0,67.1181,67.2282,67.1181,67.1621,28200.0
2012-06-20 11:50:00,91.49,91.49,91.39,91.39,19800.0,67.1842,67.1842,67.1107,67.1107,19800.0
2012-06-20 12:00:00,91.39,91.43,91.33,91.33,34600.0,67.1107,67.1401,67.0667,67.0667,34600.0
2012-06-20 12:10:00,91.34,91.39,91.34,91.35,25300.0,67.074,67.1107,67.074,67.0814,25300.0
2012-06-20 12:20:00,91.34,91.38,91.24,91.38,23500.0,67.074,67.1034,67.0006,67.1034,23500.0
2012-06-20 12:30:00,91.4,91.43,90.87,91.16,109100.0,67.1181,67.1401,66.7289,66.9418,109100.0
2012-06-20 12:40:00,91.18,91.44,91.11,91.3,34500.0,66.9565,67.1475,66.9051,67.0447,34500.0
2012-06-20 12:50:00,91.32,91.41,91.24,91.35,21700.0,67.0593,67.1254,67.0006,67.0814,21700.0
2012-06-20 13:00:00,91.37,91.55,91.37,91.47,49500.0,67.0961,67.2282,67.0961,67.1695,49500.0
2012-06-20 13:10:00,91.46,91.53,91.39,91.43,34400.0,67.1621,67.2135,67.1107,67.1401,34400.0
2012-06-20 13:20:00,91.43,91.51,91.42,91.44,20100.0,67.1401,67.1989,67.1328,67.1475,20100.0
2012-06-20 13:30:00,91.45,91.53,91.43,91.47,21900.0,67.1548,67.2135,67.1401,67.1695,21900.0
2012-06-20 13:40:00,91.46,91.47,91.39,91.41,22000.0,67.1621,67.1695,67.1107,67.1254,22000.0
2012-06-20 13:50:00,91.41,91.44,91.32,91.42,49500.0,67.1254,67.1475,67.0593,67.1328,49500.0
2012-06-20 14:00:00,91.41,91.48,91.31,91.46,23400.0,67.1254,67.1768,67.052,67.1621,23400.0
2012-06-20 14:10:00,91.45,91.48,91.18,91.19,31400.0,67.1548,67.1768,66.9565,66.9639,31400.0
2012-06-20 14:20:00,91.2,91.26,91.08,91.22,48200.0,66.9712,67.0153,66.8831,66.9859,48200.0
2012-06-20 14:30:00,91.21,91.31,91.16,91.16,50200.0,66.9786,67.052,66.9418,66.9418,50200.0
2012-06-20 14:40:00,91.16,91.19,91.0,91.04,42200.0,66.9418,66.9639,66.8244,66.8537,42200.0
2012-06-20 14:50:00,91.07,91.23,91.03,91.21,33800.0,66.8758,66.9932,66.8464,66.9786,33800.0
2012-06-20 15:00:00,91.23,91.23,91.11,91.11,27800.0,66.9932,66.9932,66.9051,66.9051,27800.0
2012-06-20 15:10:00,91.12,91.27,91.08,91.08,60500.0,66.9125,67.0226,66.8831,66.8831,60500.0
2012-06-20 15:20:00,91.09,91.37,91.09,91.35,46600.0,66.8904,67.0961,66.8904,67.0814,46600.0
2012-06-20 15:30:00,91.34,91.42,91.26,91.31,51100.0,67.074,67.1328,67.0153,67.052,51100.0
2012-06-20 15:40:00,91.32,91.5,91.3,91.45,206000.0,67.0593,67.1915,67.0447,67.1548,206000.0
2012-06-20 15:50:00,91.45,91.52,91.33,91.5,139100.0,67.1548,67.2062,67.0667,67.1915,139100.0
2012-06-21 09:30:00,91.48,92.25,91.48,92.0,187400.0,67.1768,67.7423,67.1768,67.5587,187400.0
2012-06-21 09:40:00,92.0,92.2,91.99,92.12,98100.0,67.5587,67.7056,67.5513,67.6468,98100.0
2012-06-21 09:50:00,92.12,92.35,92.12,92.29,103100.0,67.6468,67.8157,67.6468,67.7716,103100.0
2012-06-21 10:00:00,92.26,92.27,91.87,91.95,86800.0,67.7496,67.757,67.4632,67.522,86800.0
2012-06-21 10:10:00,91.95,92.16,91.91,92.1,48500.0,67.522,67.6762,67.4926,67.6321,48500.0
2012-06-21 10:20:00,92.11,92.19,91.9,92.1,65100.0,67.6395,67.6982,67.4853,67.6321,65100.0
2012-06-21 10:30:00,92.1,92.25,92.0,92.05,74400.0,67.6321,67.7423,67.5587,67.5954,74400.0
2012-06-21 10:40:00,92.07,92.17,92.04,92.06,51700.0,67.6101,67.6835,67.5881,67.6027,51700.0
2012-06-21 10:50:00,92.09,92.1,91.99,92.04,29300.0,67.6248,67.6321,67.5513,67.5881,29300.0
2012-06-21 11:00:00,92.04,92.06,91.83,91.83,46900.0,67.5881,67.6027,67.4338,67.4338,46900.0
2012-06-21 11:10:00,91.82,91.92,91.73,91.89,61400.0,67.4265,67.4999,67.3604,67.4779,61400.0
2012-06-21 11:20:00,91.88,91.98,91.77,91.93,35100.0,67.4706,67.544,67.3898,67.5073,35100.0
2012-06-21 11:30:00,91.93,92.0,91.87,91.99,47500.0,67.5073,67.5587,67.4632,67.5513,47500.0
2012-06-21 11:40:00,91.97,91.98,91.86,91.88,76000.0,67.5367,67.544,67.4559,67.4706,76000.0
2012-06-21 11:50:00,91.89,92.01,91.88,91.92,49100.0,67.4779,67.566,67.4706,67.4999,49100.0
2012-06-21 12:00:00,91.92,91.93,91.75,91.83,48600.0,67.4999,67.5073,67.3751,67.4338,48600.0
2012-06-21 12:10:00,91.83,91.84,91.74,91.78,53300.0,67.4338,67.4412,67.3678,67.3971,53300.0
2012-06-21 12:20:00,91.78,91.79,91.38,91.43,59200.0,67.3971,67.4045,67.1034,67.1401,59200.0
2012-06-21 12:30:00,91.4,91.43,91.33,91.37,68800.0,67.1181,67.1401,67.0667,67.0961,68800.0
2012-06-21 12:40:00,91.35,91.42,91.3,91.36,30600.0,67.0814,67.1328,67.0447,67.0887,30600.0
2012-06-21 12:50:00,91.37,91.39,91.33,91.35,19500.0,67.0961,67.1107,67.0667,67.0814,19500.0
2012-06-21 13:00:00,91.34,91.4,91.29,91.34,44100.0,67.074,67.1181,67.0373,67.074,44100.0
2012-06-21 13:10:00,91.35,91.37,90.99,90.99,46800.0,67.0814,67.0961,66.817,66.817,46800.0
2012-06-21 13:20:00,90.98,91.07,90.95,90.97,32000.0,66.8097,66.8758,66.7876,66.8023,32000.0
2012-06-21 13:30:00,90.96,91.03,90.81,90.83,46900.0,66.795,66.8464,66.6848,66.6995,46900.0
2012-06-21 13:40:00,90.83,90.83,90.75,90.83,42100.0,66.6995,66.6995,66.6408,66.6995,42100.0
2012-06-21 13:50:00,90.84,90.86,90.74,90.76,50700.0,66.7069,66.7215,66.6334,66.6481,50700.0
2012-06-21 14:00:00,90.75,90.84,90.71,90.81,60800.0,66.6408,66.7069,66.6114,66.6848,60800.0
2012-06-21 14:10:00,90.81,90.86,90.76,90.77,32600.0,66.6848,66.7215,66.6481,66.6555,32600.0
2012-06-21 14:20:00,90.78,90.8,90.69,90.77,30400.0,66.6628,66.6775,66.5967,66.6555,30400.0
2012-06-21 14:30:00,90.76,90.76,90.71,90.73,21400.0,66.6481,66.6481,66.6114,66.6261,21400.0
2012-06-21 14:40:00,90.73,90.86,90.72,90.81,31000.0,66.6261,66.7215,66.6187,66.6848,31000.0
2012-06-21 14:50:00,90.86,90.95,90.85,90.89,44200.0,66.7215,66.7876,66.7142,66.7436,44200.0
2012-06-21 15:00:00,90.88,90.88,90.76,90.8,20400.0,66.7362,66.7362,66.6481,66.6775,20400.0
2012-06-21 15:10:00,90.8,90.81,90.64,90.66,64600.0,66.6775,66.6848,66.56,66.5747,64600.0
2012-06-21 15:20:00,90.64,90.74,90.59,90.71,60300.0,66.56,66.6334,66.5233,66.6114,60300.0
2012-06-21 15:30:00,90.72,90.8,90.58,90.73,54100.0,66.6187,66.6775,66.5159,66.6261,54100.0
2012-06-21 15:40:00,90.73,90.73,90.46,90.5,61300.0,66.6261,66.6261,66.4278,66.4572,61300.0
2012-06-21 15:50:00,90.51,90.61,90.28,90.32,220600.0,66.4645,66.538,66.2956,66.325,220600.0
2012-06-22 09:30:00,90.79,90.89,90.47,90.52,87200.0,66.6701,66.7436,66.4352,66.4719,87200.0
2012-06-22 09:40:00,90.52,90.65,90.43,90.58,47700.0,66.4719,66.5673,66.4058,66.5159,47700.0
2012-06-22 09:50:00,90.58,90.62,90.42,90.55,35200.0,66.5159,66.5453,66.3984,66.4939,35200.0
2012-06-22 10:00:00,90.55,90.64,90.52,90.61,37300.0,66.4939,66.56,66.4719,66.538,37300.0
2012-06-22 10:10:00,90.6,90.75,90.58,90.67,36300.0,66.5306,66.6408,66.5159,66.582,36300.0
2012-06-22 10:20:00,90.65,90.86,90.59,90.64,34500.0,66.5673,66.7215,66.5233,66.56,34500.0
2012-06-22 10:30:00,90.65,90.71,90.58,90.67,25600.0,66.5673,66.6114,66.5159,66.582,25600.0
2012-06-22 10:40:00,90.67,90.83,90.64,90.8,24500.0,66.582,66.6995,66.56,66.6775,24500.0
2012-06-22 10:50:00,90.78,90.98,90.78,90.92,27600.0,66.6628,66.8097,66.6628,66.7656,27600.0
2012-06-22 11:00:00,90.91,91.05,90.89,91.03,29600.0,66.7583,66.8611,66.7436,66.8464,29600.0
2012-06-22 11:10:00,91.03,91.14,91.0,91.14,21800.0,66.8464,66.9272,66.8244,66.9272,21800.0
2012-06-22 11:20:00,91.12,91.14,91.05,91.08,36000.0,66.9125,66.9272,66.8611,66.8831,36000.0
2012-06-22 11:30:00,91.08,91.2,91.06,91.2,31000.0,66.8831,66.9712,66.8684,66.9712,31000.0
2012-06-22 11:40:00,91.19,91.23,91.12,91.19,21200.0,66.9639,66.9932,66.9125,66.9639,21200.0
2012-06-22 11:50:00,91.17,91.2,91.06,91.14,20300.0,66.9492,66.9712,66.8684,66.9272,20300.0
2012-06-22 12:00:00,91.15,91.17,91.05,91.1,17900.0,66.9345,66.9492,66.8611,66.8978,17900.0
2012-06-22 12:10:00,91.07,91.2,91.07,91.19,17000.0,66.8758,66.9712,66.8758,66.9639,17000.0
2012-06-22 12:20:00,91.19,91.21,91.11,91.16,28700.0,66.9639,66.9786,66.9051,66.9418,28700.0
2012-06-22 12:30:00,91.18,91.25,91.15,91.23,34800.0,66.9565,67.0079,66.9345,66.9932,34800.0
2012-06-22 12:40:00,91.23,91.28,91.22,91.24,33300.0,66.9932,67.03,66.9859,67.0006,33300.0
2012-06-22 12:50:00,91.24,91.29,91.05,91.06,33200.0,67.0006,67.0373,66.8611,66.8684,33200.0
2012-06-22 13:00:00,91.06,91.09,90.94,91.0,25600.0,66.8684,66.8904,66.7803,66.8244,25600.0
2012-06-22 13:10:00,91.0,91.0,90.85,90.87,12800.0,66.8244,66.8244,66.7142,66.7289,12800.0
2012-06-22 13:20:00,90.89,90.95,90.85,90.92,16800.0,66.7436,66.7876,66.7142,66.7656,16800.0
2012-06-22 13:30:00,90.91,90.91,90.84,90.9,14200.0,66.7583,66.7583,66.7069,66.7509,14200.0
2012-06-22 13:40:00,90.92,90.98,90.92,90.98,14800.0,66.7656,66.8097,66.7656,66.8097,14800.0
2012-06-22 13:50:00,90.96,91.04,90.94,90.99,27200.0,66.795,66.8537,66.7803,66.817,27200.0
2012-06-22 14:00:00,91.0,91.05,90.98,90.99,17200.0,66.8244,66.8611,66.8097,66.817,17200.0
2012-06-22 14:10:00,91.0,91.02,90.97,90.98,19000.0,66.8244,66.839,66.8023,66.8097,19000.0
2012-06-22 14:20:00,90.98,91.03,90.91,90.91,31700.0,66.8097,66.8464,66.7583,66.7583,31700.0
2012-06-22 14:30:00,90.91,90.91,90.82,90.86,32100.0,66.7583,66.7583,66.6922,66.7215,32100.0
2012-06-22 14:40:00,90.86,91.04,90.84,91.02,28400.0,66.7215,66.8537,66.7069,66.839,28400.0
2012-06-22 14:50:00,91.02,91.14,90.99,91.12,36700.0,66.839,66.9272,66.817,66.9125,36700.0
2012-06-22 15:00:00,91.12,91.14,91.0,91.08,28200.0,66.9125,66.9272,66.8244,66.8831,28200.0
2012-06-22 15:10:00,91.09,91.2,91.05,91.05,23800.0,66.8904,66.9712,66.8611,66.8611,23800.0
2012-06-22 15:20:00,91.07,91.16,91.04,91.16,18900.0,66.8758,66.9418,66.8537,66.9418,18900.0
2012-06-22 15:30:00,91.16,91.18,91.04,91.13,42200.0,66.9418,66.9565,66.8537,66.9198,42200.0
2012-06-22 15:40:00,91.13,91.18,91.1,91.17,50900.0,66.9198,66.9565,66.8978,66.9492,50900.0
2012-06-22 15:50:00,91.17,91.26,90.91,90.93,130700.0,66.9492,67.0153,66.7583,66.7729,130700.0
2012-06-25 09:30:00,90.75,90.9,90.5,90.65,73200.0,66.6408,66.7509,66.4572,66.5673,73200.0
2012-06-25 09:40:00,90.65,90.74,90.49,90.74,49800.0,66.5673,66.6334,66.4498,66.6334,49800.0
2012-06-25 09:50:00,90.73,90.93,90.63,90.9,34300.0,66.6261,66.7729,66.5526,66.7509,34300.0
2012-06-25 10:00:00,90.92,91.06,90.69,90.76,28600.0,66.7656,66.8684,66.5967,66.6481,28600.0
2012-06-25 10:10:00,90.75,90.85,90.69,90.72,37400.0,66.6408,66.7142,66.5967,66.6187,37400.0
2012-06-25 10:20:00,90.76,90.79,90.65,90.7,39100.0,66.6481,66.6701,66.5673,66.6041,39100.0
2012-06-25 10:30:00,90.69,90.75,90.64,90.68,21700.0,66.5967,66.6408,66.56,66.5894,21700.0
2012-06-25 10:40:00,90.69,90.7,90.55,90.68,42800.0,66.5967,66.6041,66.4939,66.5894,42800.0
2012-06-25 10:50:00,90.68,90.85,90.68,90.79,19900.0,66.5894,66.7142,66.5894,66.6701,19900.0
2012-06-25 11:00:00,90.8,90.8,90.62,90.64,15600.0,66.6775,66.6775,66.5453,66.56,15600.0
2012-06-25 11:10:00,90.65,90.71,90.62,90.71,12400.0,66.5673,66.6114,66.5453,66.6114,12400.0
2012-06-25 11:20:00,90.7,90.77,90.69,90.73,20400.0,66.6041,66.6555,66.5967,66.6261,20400.0
2012-06-25 11:30:00,90.72,90.72,90.55,90.56,17500.0,66.6187,66.6187,66.4939,66.5012,17500.0
2012-06-25 11:40:00,90.56,90.56,90.49,90.5,21200.0,66.5012,66.5012,66.4498,66.4572,21200.0
2012-06-25 11:50:00,90.5,90.6,90.48,90.48,18500.0,66.4572,66.5306,66.4425,66.4425,18500.0
2012-06-25 12:00:00,90.46,90.53,90.39,90.53,17500.0,66.4278,66.4792,66.3764,66.4792,17500.0
2012-06-25 12:10:00,90.53,90.75,90.5,90.75,19400.0,66.4792,66.6408,66.4572,66.6408,19400.0
2012-06-25 12:20:00,90.76,90.83,90.74,90.82,11800.0,66.6481,66.6995,66.6334,66.6922,11800.0
2012-06-25 12:30:00,90.8,90.93,90.77,90.93,20500.0,66.6775,66.7729,66.6555,66.7729,20500.0
2012-06-25 12:40:00,90.93,91.05,90.93,90.98,23800.0,66.7729,66.8611,66.7729,66.8097,23800.0
2012-06-25 12:50:00,90.98,90.98,90.92,90.92,12900.0,66.8097,66.8097,66.7656,66.7656,12900.0
2012-06-25 13:00:00,90.93,90.93,90.8,90.85,19500.0,66.7729,66.7729,66.6775,66.7142,19500.0
2012-06-25 13:10:00,90.84,90.85,90.74,90.74,7600.0,66.7069,66.7142,66.6334,66.6334,7600.0
2012-06-25 13:20:00,90.74,90.83,90.72,90.82,18400.0,66.6334,66.6995,66.6187,66.6922,18400.0
2012-06-25 13:30:00,90.8,90.98,90.79,90.98,16400.0,66.6775,66.8097,66.6701,66.8097,16400.0
2012-06-25 13:40:00,91.0,91.08,91.0,91.06,14900.0,66.8244,66.8831,66.8244,66.8684,14900.0
2012-06-25 13:50:00,91.06,91.14,91.03,91.12,18700.0,66.8684,66.9272,66.8464,66.9125,18700.0
2012-06-25 14:00:00,91.11,91.26,91.11,91.14,36500.0,66.9051,67.0153,66.9051,66.9272,36500.0
2012-06-25 14:10:00,91.14,91.25,91.14,91.19,43400.0,66.9272,67.0079,66.9272,66.9639,43400.0
2012-06-25 14:20:00,91.19,91.2,91.09,91.09,14600.0,66.9639,66.9712,66.8904,66.8904,14600.0
2012-06-25 14:30:00,91.07,91.07,90.99,91.06,20500.0,66.8758,66.8758,66.817,66.8684,20500.0
2012-06-25 14:40:00,91.05,91.07,90.96,91.01,23300.0,66.8611,66.8758,66.795,66.8317,23300.0
2012-06-25 14:50:00,91.01,91.06,90.91,90.91,20600.0,66.8317,66.8684,66.7583,66.7583,20600.0
2012-06-25 15:00:00,90.92,91.08,90.91,91.04,26300.0,66.7656,66.8831,66.7583,66.8537,26300.0
2012-06-25 15:10:00,91.04,91.14,91.04,91.11,29300.0,66.8537,66.9272,66.8537,66.9051,29300.0
2012-06-25 15:20:00,91.1,91.19,91.05,91.12,35400.0,66.8978,66.9639,66.8611,66.9125,35400.0
2012-06-25 15:30:00,91.13,91.13,91.01,91.06,33800.0,66.9198,66.9198,66.8317,66.8684,33800.0
2012-06-25 15:40:00,91.07,91.1,90.96,91.08,35100.0,66.8758,66.8978,66.795,66.8831,35100.0
2012-06-25 15:50:00,91.06,91.07,90.75,90.76,224500.0,66.8684,66.8758,66.6408,66.6481,224500.0
2012-06-26 09:30:00,91.25,91.72,91.05,91.69,95000.0,67.0079,67.3531,66.8611,67.331,95000.0
2012-06-26 09:40:00,91.69,91.74,91.41,91.42,93400.0,67.331,67.3678,67.1254,67.1328,93400.0
2012-06-26 09:50:00,91.42,91.51,91.28,91.33,50500.0,67.1328,67.1989,67.03,67.0667,50500.0
2012-06-26 10:00:00,91.31,91.37,91.12,91.15,46500.0,67.052,67.0961,66.9125,66.9345,46500.0
2012-06-26 10:10:00,91.16,91.16,90.78,90.82,48000.0,66.9418,66.9418,66.6628,66.6922,48000.0
2012-06-26 10:20:00,90.8,90.84,90.7,90.84,33500.0,66.6775,66.7069,66.6041,66.7069,33500.0
2012-06-26 10:30:00,90.83,90.98,90.78,90.96,40700.0,66.6995,66.8097,66.6628,66.795,40700.0
2012-06-26 10:40:00,90.96,91.03,90.91,90.99,32000.0,66.795,66.8464,66.7583,66.817,32000.0
2012-06-26 10:50:00,91.0,91.19,90.92,91.07,65400.0,66.8244,66.9639,66.7656,66.8758,65400.0
2012-06-26 11:00:00,91.09,91.2,90.83,90.88,36800.0,66.8904,66.9712,66.6995,66.7362,36800.0
2012-06-26 11:10:00,90.85,90.97,90.77,90.92,33500.0,66.7142,66.8023,66.6555,66.7656,33500.0
2012-06-26 11:20:00,90.92,91.0,90.87,90.94,28500.0,66.7656,66.8244,66.7289,66.7803,28500.0
2012-06-26 11:30:00,90.94,91.19,90.94,91.14,29200.0,66.7803,66.9639,66.7803,66.9272,29200.0
2012-06-26 11:40:00,91.15,91.17,91.01,91.13,31300.0,66.9345,66.9492,66.8317,66.9198,31300.0
2012-06-26 11:50:00,91.14,91.26,91.14,91.18,17700.0,66.9272,67.0153,66.9272,66.9565,17700.0
2012-06-26 12:00:00,91.17,91.24,91.17,91.19,28000.0,66.9492,67.0006,66.9492,66.9639,28000.0
2012-06-26 12:10:00,91.21,91.31,91.21,91.27,35600.0,66.9786,67.052,66.9786,67.0226,35600.0
2012-06-26 12:20:00,91.27,91.35,91.23,91.28,20300.0,67.0226,67.0814,66.9932,67.03,20300.0
2012-06-26 12:30:00,91.3,91.35,91.22,91.25,40700.0,67.0447,67.0814,66.9859,67.0079,40700.0
2012-06-26 12:40:00,91.25,91.41,91.25,91.35,47700.0,67.0079,67.1254,67.0079,67.0814,47700.0
2012-06-26 12:50:00,91.37,91.39,91.32,91.33,25700.0,67.0961,67.1107,67.0593,67.0667,25700.0
2012-06-26 13:00:00,91.32,91.37,91.32,91.36,18000.0,67.0593,67.0961,67.0593,67.0887,18000.0
2012-06-26 13:10:00,91.35,91.39,91.26,91.28,19700.0,67.0814,67.1107,67.0153,67.03,19700.0
2012-06-26 13:20:00,91.29,91.35,91.29,91.35,35300.0,67.0373,67.0814,67.0373,67.0814,35300.0
2012-06-26 13:30:00,91.33,91.41,91.31,91.4,58400.0,67.0667,67.1254,67.052,67.1181,58400.0
2012-06-26 13:40:00,91.4,91.53,91.4,91.47,59600.0,67.1181,67.2135,67.1181,67.1695,59600.0
2012-06-26 13:50:00,91.48,91.58,91.46,91.54,73200.0,67.1768,67.2503,67.1621,67.2209,73200.0
2012-06-26 14:00:00,91.55,91.71,91.54,91.68,81800.0,67.2282,67.3457,67.2209,67.3237,81800.0
2012-06-26 14:10:00,91.66,91.69,91.61,91.63,53900.0,67.309,67.331,67.2723,67.287,53900.0
2012-06-26 14:20:00,91.64,91.67,91.59,91.6,50300.0,67.2943,67.3164,67.2576,67.265,50300.0
2012-06-26 14:30:00,91.61,91.62,91.57,91.62,48900.0,67.2723,67.2796,67.2429,67.2796,48900.0
2012-06-26 14:40:00,91.62,91.7,91.62,91.66,55900.0,67.2796,67.3384,67.2796,67.309,55900.0
2012-06-26 14:50:00,91.65,91.66,91.47,91.58,81700.0,67.3017,67.309,67.1695,67.2503,81700.0
2012-06-26 15:00:00,91.56,91.66,91.53,91.61,76500.0,67.2356,67.309,67.2135,67.2723,76500.0
2012-06-26 15:10:00,91.6,91.69,91.59,91.64,65700.0,67.265,67.331,67.2576,67.2943,65700.0
2012-06-26 15:20:00,91.64,91.71,91.58,91.69,83700.0,67.2943,67.3457,67.2503,67.331,83700.0
2012-06-26 15:30:00,91.69,91.79,91.64,91.72,104500.0,67.331,67.4045,67.2943,67.3531,104500.0
2012-06-26 15:40:00,91.72,91.73,91.65,91.69,81600.0,67.3531,67.3604,67.3017,67.331,81600.0
2012-06-26 15:50:00,91.69,91.74,91.67,91.69,214000.0,67.331,67.3678,67.3164,67.331,214000.0
2012-06-27 09:30:00,91.98,92.21,91.85,91.85,89600.0,67.544,67.7129,67.4485,67.4485,89600.0
2012-06-27 09:40:00,91.86,91.88,91.56,91.7,118900.0,67.4559,67.4706,67.2356,67.3384,118900.0
2012-06-27 09:50:00,91.72,91.81,91.61,91.67,61400.0,67.3531,67.4192,67.2723,67.3164,61400.0
2012-06-27 10:00:00,91.63,91.89,91.63,91.79,54200.0,67.287,67.4779,67.287,67.4045,54200.0
2012-06-27 10:10:00,91.8,91.92,91.77,91.85,69700.0,67.4118,67.4999,67.3898,67.4485,69700.0
2012-06-27 10:20:00,91.84,91.9,91.66,91.7,65100.0,67.4412,67.4853,67.309,67.3384,65100.0
2012-06-27 10:30:00,91.7,91.91,91.7,91.88,50800.0,67.3384,67.4926,67.3384,67.4706,50800.0
2012-06-27 10:40:00,91.85,91.87,91.82,91.83,173200.0,67.4485,67.4632,67.4265,67.4338,173200.0
2012-06-27 10:50:00,91.82,91.84,91.75,91.78,39100.0,67.4265,67.4412,67.3751,67.3971,39100.0
2012-06-27 11:00:00,91.77,91.8,91.7,91.7,29400.0,67.3898,67.4118,67.3384,67.3384,29400.0
2012-06-27 11:10:00,91.7,91.71,91.64,91.69,60100.0,67.3384,67.3457,67.2943,67.331,60100.0
2012-06-27 11:20:00,91.68,91.7,91.47,91.5,50900.0,67.3237,67.3384,67.1695,67.1915,50900.0
2012-06-27 11:30:00,91.5,91.5,91.34,91.37,48500.0,67.1915,67.1915,67.074,67.0961,48500.0
2012-06-27 11:40:00,91.36,91.55,91.36,91.5,36800.0,67.0887,67.2282,67.0887,67.1915,36800.0
2012-06-27 11:50:00,91.5,91.56,91.47,91.51,22900.0,67.1915,67.2356,67.1695,67.1989,22900.0
2012-06-27 12:00:00,91.51,91.64,91.5,91.56,29700.0,67.1989,67.2943,67.1915,67.2356,29700.0
2012-06-27 12:10:00,91.57,91.59,91.51,91.53,16600.0,67.2429,67.2576,67.1989,67.2135,16600.0
2012-06-27 12:20:00,91.52,91.59,91.5,91.54,25900.0,67.2062,67.2576,67.1915,67.2209,25900.0
2012-06-27 12:30:00,91.53,91.57,91.49,91.5,23900.0,67.2135,67.2429,67.1842,67.1915,23900.0
2012-06-27 12:40:00,91.5,91.58,91.49,91.55,23600.0,67.1915,67.2503,67.1842,67.2282,23600.0
2012-06-27 12:50:00,91.54,91.55,91.49,91.49,12100.0,67.2209,67.2282,67.1842,67.1842,12100.0
2012-06-27 13:00:00,91.49,91.6,91.47,91.6,25200.0,67.1842,67.265,67.1695,67.265,25200.0
2012-06-27 13:10:00,91.59,91.6,91.44,91.49,21400.0,67.2576,67.265,67.1475,67.1842,21400.0
2012-06-27 13:20:00,91.48,91.51,91.28,91.3,51400.0,67.1768,67.1989,67.03,67.0447,51400.0
2012-06-27 13:30:00,91.3,91.3,91.22,91.23,24400.0,67.0447,67.0447,66.9859,66.9932,24400.0
2012-06-27 13:40:00,91.24,91.26,91.2,91.23,17300.0,67.0006,67.0153,66.9712,66.9932,17300.0
2012-06-27 13:50:00,91.24,91.25,91.15,91.22,25800.0,67.0006,67.0079,66.9345,66.9859,25800.0
2012-06-27 14:00:00,91.21,91.22,91.09,91.16,22600.0,66.9786,66.9859,66.8904,66.9418,22600.0
2012-06-27 14:10:00,91.16,91.21,91.13,91.13,13800.0,66.9418,66.9786,66.9198,66.9198,13800.0
2012-06-27 14:20:00,91.12,91.21,91.1,91.18,13700.0,66.9125,66.9786,66.8978,66.9565,13700.0
2012-06-27 14:30:00,91.17,91.25,91.05,91.08,64600.0,66.9492,67.0079,66.8611,66.8831,64600.0
2012-06-27 14:40:00,91.07,91.12,91.02,91.08,19300.0,66.8758,66.9125,66.839,66.8831,19300.0
2012-06-27 14:50:00,91.08,91.1,91.0,91.06,45000.0,66.8831,66.8978,66.8244,66.8684,45000.0
2012-06-27 15:00:00,91.05,91.14,91.02,91.12,27600.0,66.8611,66.9272,66.839,66.9125,27600.0
2012-06-27 15:10:00,91.13,91.34,91.13,91.33,31600.0,66.9198,67.074,66.9198,67.0667,31600.0
2012-06-27 15:20:00,91.33,91.45,91.33,91.42,49000.0,67.0667,67.1548,67.0667,67.1328,49000.0
2012-06-27 15:30:00,91.43,91.44,91.35,91.42,39800.0,67.1401,67.1475,67.0814,67.1328,39800.0
2012-06-27 15:40:00,91.43,91.48,91.33,91.34,92500.0,67.1401,67.1768,67.0667,67.074,92500.0
2012-06-27 15:50:00,91.34,91.39,91.28,91.32,133200.0,67.074,67.1107,67.03,67.0593,133200.0
2012-06-28 09:30:00,90.83,90.84,90.3,90.56,105000.0,66.6995,66.7069,66.3103,66.5012,105000.0
2012-06-28 09:40:00,90.56,90.65,90.41,90.57,49500.0,66.5012,66.5673,66.3911,66.5086,49500.0
2012-06-28 09:50:00,90.54,90.73,90.43,90.64,43000.0,66.4866,66.6261,66.4058,66.56,43000.0
2012-06-28 10:00:00,90.65,90.7,90.27,90.33,40500.0,66.5673,66.6041,66.2883,66.3323,40500.0
2012-06-28 10:10:00,90.33,90.49,90.33,90.43,28100.0,66.3323,66.4498,66.3323,66.4058,28100.0
2012-06-28 10:20:00,90.44,90.48,90.23,90.25,32700.0,66.4131,66.4425,66.2589,66.2736,32700.0
2012-06-28 10:30:00,90.24,90.37,90.13,90.2,62100.0,66.2663,66.3617,66.1855,66.2369,62100.0
2012-06-28 10:40:00,90.21,90.24,89.91,90.02,60700.0,66.2442,66.2663,66.0239,66.1047,60700.0
2012-06-28 10:50:00,89.99,90.17,89.98,90.15,23200.0,66.0827,66.2149,66.0753,66.2002,23200.0
2012-06-28 11:00:00,90.14,90.35,90.11,90.34,34800.0,66.1928,66.347,66.1708,66.3397,34800.0
2012-06-28 11:10:00,90.33,92.7,90.31,92.63,966300.0,66.3323,68.0727,66.3177,68.0213,966300.0
2012-06-28 11:20:00,92.6,92.66,92.18,92.31,358800.0,67.9993,68.0433,67.6909,67.7863,358800.0
2012-06-28 11:30:00,92.31,92.54,92.18,92.36,197200.0,67.7863,67.9552,67.6909,67.823,197200.0
2012-06-28 11:40:00,92.34,92.57,92.34,92.41,132200.0,67.8084,67.9773,67.8084,67.8598,132200.0
2012-06-28 11:50:00,92.41,92.68,92.38,92.47,114500.0,67.8598,68.058,67.8377,67.9038,114500.0
2012-06-28 12:00:00,92.46,92.56,92.41,92.55,52700.0,67.8965,67.9699,67.8598,67.9626,52700.0
2012-06-28 12:10:00,92.55,92.87,92.52,92.56,114200.0,67.9626,68.1976,67.9405,67.9699,114200.0
2012-06-28 12:20:00,92.55,92.6,92.46,92.48,45300.0,67.9626,67.9993,67.8965,67.9112,45300.0
2012-06-28 12:30:00,92.47,92.64,92.46,92.62,36700.0,67.9038,68.0287,67.8965,68.014,36700.0
2012-06-28 12:40:00,92.64,92.68,92.52,92.61,53100.0,68.0287,68.058,67.9405,68.0066,53100.0
2012-06-28 12:50:00,92.61,92.65,92.54,92.61,22100.0,68.0066,68.036,67.9552,68.0066,22100.0
2012-06-28 13:00:00,92.62,92.83,92.61,92.76,103900.0,68.014,68.1682,68.0066,68.1168,103900.0
2012-06-28 13:10:00,92.77,92.77,92.51,92.51,63300.0,68.1241,68.1241,67.9332,67.9332,63300.0
2012-06-28 13:20:00,92.51,92.62,92.48,92.6,37000.0,67.9332,68.014,67.9112,67.9993,37000.0
2012-06-28 13:30:00,92.59,92.74,92.57,92.72,63300.0,67.9919,68.1021,67.9773,68.0874,63300.0
2012-06-28 13:40:00,92.74,92.9,92.72,92.87,82700.0,68.1021,68.2196,68.0874,68.1976,82700.0
2012-06-28 13:50:00,92.87,92.89,92.72,92.81,74500.0,68.1976,68.2122,68.0874,68.1535,74500.0
2012-06-28 14:00:00,92.82,92.84,92.3,92.31,102700.0,68.1608,68.1755,67.779,67.7863,102700.0
2012-06-28 14:10:00,92.32,92.32,91.95,92.01,100200.0,67.7937,67.7937,67.522,67.566,100200.0
2012-06-28 14:20:00,92.0,92.07,91.92,92.02,56100.0,67.5587,67.6101,67.4999,67.5734,56100.0
2012-06-28 14:30:00,92.02,92.22,92.01,92.21,72000.0,67.5734,67.7202,67.566,67.7129,72000.0
2012-06-28 14:40:00,92.22,92.37,92.2,92.31,71500.0,67.7202,67.8304,67.7056,67.7863,71500.0
2012-06-28 14:50:00,92.3,92.4,92.27,92.32,48000.0,67.779,67.8524,67.757,67.7937,48000.0
2012-06-28 15:00:00,92.34,92.39,92.28,92.29,50200.0,67.8084,67.8451,67.7643,67.7716,50200.0
2012-06-28 15:10:00,92.29,92.31,92.2,92.31,48000.0,67.7716,67.7863,67.7056,67.7863,48000.0
2012-06-28 15:20:00,92.29,92.48,92.28,92.48,62200.0,67.7716,67.9112,67.7643,67.9112,62200.0
2012-06-28 15:30:00,92.48,92.85,92.42,92.81,121500.0,67.9112,68.1829,67.8671,68.1535,121500.0
2012-06-28 15:40:00,92.8,92.9,92.69,92.86,127900.0,68.1462,68.2196,68.0654,68.1902,127900.0
2012-06-28 15:50:00,92.86,93.0,92.75,92.91,273800.0,68.1902,68.293,68.1094,68.2269,273800.0
2012-06-29 09:30:00,93.51,94.3,93.43,94.15,244900.0,68.6675,69.2477,68.6088,69.1375,244900.0
2012-06-29 09:40:00,94.19,94.48,94.12,94.4,117600.0,69.1669,69.3798,69.1155,69.3211,117600.0
2012-06-29 09:50:00,94.4,94.82,94.33,94.58,106200.0,69.3211,69.6295,69.2697,69.4533,106200.0
2012-06-29 10:00:00,94.64,94.76,94.57,94.67,81100.0,69.4973,69.5854,69.4459,69.5194,81100.0
2012-06-29 10:10:00,94.65,94.88,94.63,94.81,92700.0,69.5047,69.6736,69.49,69.6222,92700.0
2012-06-29 10:20:00,94.83,94.92,94.76,94.81,79800.0,69.6368,69.7029,69.5854,69.6222,79800.0
2012-06-29 10:30:00,94.82,94.87,94.75,94.8,69900.0,69.6295,69.6662,69.5781,69.6148,69900.0
2012-06-29 10:40:00,94.81,94.86,94.59,94.62,69000.0,69.6222,69.6589,69.4606,69.4826,69000.0
2012-06-29 10:50:00,94.61,94.65,94.46,94.47,58900.0,69.4753,69.5047,69.3651,69.3725,58900.0
2012-06-29 11:00:00,94.47,94.49,94.28,94.34,72600.0,69.3725,69.3872,69.233,69.277,72600.0
2012-06-29 11:10:00,94.35,94.48,94.34,94.46,51200.0,69.2844,69.3798,69.277,69.3651,51200.0
2012-06-29 11:20:00,94.48,94.49,94.42,94.45,49000.0,69.3798,69.3872,69.3358,69.3578,49000.0
2012-06-29 11:30:00,94.45,94.6,94.42,94.6,40800.0,69.3578,69.468,69.3358,69.468,40800.0
2012-06-29 11:40:00,94.58,94.65,94.53,94.65,38500.0,69.4533,69.5047,69.4165,69.5047,38500.0
2012-06-29 11:50:00,94.64,94.64,94.58,94.62,19200.0,69.4973,69.4973,69.4533,69.4826,19200.0
2012-06-29 12:00:00,94.6,94.63,94.48,94.48,35900.0,69.468,69.49,69.3798,69.3798,35900.0
2012-06-29 12:10:00,94.48,94.48,94.34,94.38,48700.0,69.3798,69.3798,69.277,69.3064,48700.0
2012-06-29 12:20:00,94.38,94.44,94.37,94.41,25600.0,69.3064,69.3505,69.2991,69.3284,25600.0
2012-06-29 12:30:00,94.41,94.41,94.32,94.32,26000.0,69.3284,69.3284,69.2623,69.2623,26000.0
2012-06-29 12:40:00,94.31,94.37,94.24,94.31,39700.0,69.255,69.2991,69.2036,69.255,39700.0
2012-06-29 12:50:00,94.31,94.47,94.27,94.47,28700.0,69.255,69.3725,69.2256,69.3725,28700.0
2012-06-29 13:00:00,94.47,94.61,94.46,94.59,31500.0,69.3725,69.4753,69.3651,69.4606,31500.0
2012-06-29 13:10:00,94.58,94.69,94.56,94.66,24500.0,69.4533,69.534,69.4386,69.512,24500.0
2012-06-29 13:20:00,94.67,94.75,94.67,94.73,29500.0,69.5194,69.5781,69.5194,69.5634,29500.0
2012-06-29 13:30:00,94.73,94.75,94.68,94.72,19900.0,69.5634,69.5781,69.5267,69.5561,19900.0
2012-06-29 13:40:00,94.71,94.73,94.65,94.65,30200.0,69.5487,69.5634,69.5047,69.5047,30200.0
2012-06-29 13:50:00,94.66,94.67,94.52,94.53,49400.0,69.512,69.5194,69.4092,69.4165,49400.0
2012-06-29 14:00:00,94.52,94.54,94.38,94.38,37000.0,69.4092,69.4239,69.3064,69.3064,37000.0
2012-06-29 14:10:00,94.38,94.51,94.38,94.51,36000.0,69.3064,69.4019,69.3064,69.4019,36000.0
2012-06-29 14:20:00,94.5,94.75,94.46,94.75,34200.0,69.3945,69.5781,69.3651,69.5781,34200.0
2012-06-29 14:30:00,94.74,94.81,94.69,94.75,37400.0,69.5708,69.6222,69.534,69.5781,37400.0
2012-06-29 14:40:00,94.75,94.9,94.75,94.87,47900.0,69.5781,69.6883,69.5781,69.6662,47900.0
2012-06-29 14:50:00,94.88,95.11,94.84,95.09,103900.0,69.6736,69.8425,69.6442,69.8278,103900.0
2012-06-29 15:00:00,95.09,95.09,95.0,95.03,83600.0,69.8278,69.8278,69.7617,69.7837,83600.0
2012-06-29 15:10:00,95.04,95.07,94.81,94.82,111100.0,69.7911,69.8131,69.6222,69.6295,111100.0
2012-06-29 15:20:00,94.82,94.85,94.7,94.77,68300.0,69.6295,69.6515,69.5414,69.5928,68300.0
2012-06-29 15:30:00,94.78,94.79,94.57,94.62,136300.0,69.6001,69.6075,69.4459,69.4826,136300.0
2012-06-29 15:40:00,94.64,94.71,94.56,94.65,115400.0,69.4973,69.5487,69.4386,69.5047,115400.0
2012-06-29 15:50:00,94.64,95.0,94.63,95.0,271700.0,69.4973,69.7617,69.49,69.7617,271700.0
2012-07-02 09:30:00,95.0,95.31,94.91,95.23,110200.0,69.7617,69.9893,69.6956,69.9306,110200.0
2012-07-02 09:40:00,95.28,95.49,95.25,95.31,95000.0,69.9673,70.1215,69.9453,69.9893,95000.0
2012-07-02 09:50:00,95.31,95.55,95.3,95.48,53400.0,69.9893,70.1656,69.982,70.1142,53400.0
2012-07-02 10:00:00,95.47,95.47,94.98,95.03,140100.0,70.1068,70.1068,69.747,69.7837,140100.0
2012-07-02 10:10:00,95.02,95.13,94.97,95.05,83000.0,69.7764,69.8572,69.7397,69.7984,83000.0
2012-07-02 10:20:00,95.04,95.17,94.98,95.0,81500.0,69.7911,69.8865,69.747,69.7617,81500.0
2012-07-02 10:30:00,94.98,95.02,94.74,94.76,95200.0,69.747,69.7764,69.5708,69.5854,95200.0
2012-07-02 10:40:00,94.76,94.81,94.62,94.65,86500.0,69.5854,69.6222,69.4826,69.5047,86500.0
2012-07-02 10:50:00,94.67,94.75,94.44,94.45,59300.0,69.5194,69.5781,69.3505,69.3578,59300.0
2012-07-02 11:00:00,94.45,94.53,94.39,94.44,77200.0,69.3578,69.4165,69.3137,69.3505,77200.0
2012-07-02 11:10:00,94.44,94.52,94.32,94.48,55600.0,69.3505,69.4092,69.2623,69.3798,55600.0
2012-07-02 11:20:00,94.46,94.57,94.43,94.45,35900.0,69.3651,69.4459,69.3431,69.3578,35900.0
2012-07-02 11:30:00,94.44,94.63,94.43,94.61,40300.0,69.3505,69.49,69.3431,69.4753,40300.0
2012-07-02 11:40:00,94.61,94.68,94.57,94.57,32700.0,69.4753,69.5267,69.4459,69.4459,32700.0
2012-07-02 11:50:00,94.59,94.62,94.52,94.52,26300.0,69.4606,69.4826,69.4092,69.4092,26300.0
2012-07-02 12:00:00,94.53,94.62,94.51,94.62,27600.0,69.4165,69.4826,69.4019,69.4826,27600.0
2012-07-02 12:10:00,94.62,94.65,94.58,94.6,22700.0,69.4826,69.5047,69.4533,69.468,22700.0
2012-07-02 12:20:00,94.61,94.62,94.54,94.56,30900.0,69.4753,69.4826,69.4239,69.4386,30900.0
2012-07-02 12:30:00,94.56,94.57,94.5,94.5,17100.0,69.4386,69.4459,69.3945,69.3945,17100.0
2012-07-02 12:40:00,94.5,94.52,94.43,94.5,23300.0,69.3945,69.4092,69.3431,69.3945,23300.0
2012-07-02 12:50:00,94.49,94.61,94.49,94.52,30500.0,69.3872,69.4753,69.3872,69.4092,30500.0
2012-07-02 13:00:00,94.51,94.62,94.5,94.61,25700.0,69.4019,69.4826,69.3945,69.4753,25700.0
2012-07-02 13:10:00,94.61,94.69,94.59,94.69,13500.0,69.4753,69.534,69.4606,69.534,13500.0
2012-07-02 13:20:00,94.68,94.68,94.61,94.66,14300.0,69.5267,69.5267,69.4753,69.512,14300.0
2012-07-02 13:30:00,94.68,94.7,94.65,94.67,14100.0,69.5267,69.5414,69.5047,69.5194,14100.0
2012-07-02 13:40:00,94.67,94.67,94.61,94.65,9100.0,69.5194,69.5194,69.4753,69.5047,9100.0
2012-07-02 13:50:00,94.64,94.64,94.53,94.56,26800.0,69.4973,69.4973,69.4165,69.4386,26800.0
2012-07-02 14:00:00,94.56,94.56,94.48,94.49,64500.0,69.4386,69.4386,69.3798,69.3872,64500.0
2012-07-02 14:10:00,94.5,94.56,94.47,94.51,58100.0,69.3945,69.4386,69.3725,69.4019,58100.0
2012-07-02 14:20:00,94.51,94.57,94.51,94.55,30100.0,69.4019,69.4459,69.4019,69.4312,30100.0
2012-07-02 14:30:00,94.56,94.59,94.49,94.51,31700.0,69.4386,69.4606,69.3872,69.4019,31700.0
2012-07-02 14:40:00,94.52,94.53,94.47,94.47,32900.0,69.4092,69.4165,69.3725,69.3725,32900.0
2012-07-02 14:50:00,94.47,94.49,94.36,94.37,41100.0,69.3725,69.3872,69.2917,69.2991,41100.0
2012-07-02 15:00:00,94.36,94.44,94.34,94.35,39700.0,69.2917,69.3505,69.277,69.2844,39700.0
2012-07-02 15:10:00,94.35,94.38,94.3,94.38,39600.0,69.2844,69.3064,69.2477,69.3064,39600.0
2012-07-02 15:20:00,94.38,94.43,94.33,94.36,45500.0,69.3064,69.3431,69.2697,69.2917,45500.0
2012-07-02 15:30:00,94.37,94.4,94.24,94.28,112300.0,69.2991,69.3211,69.2036,69.233,112300.0
2012-07-02 15:40:00,94.28,94.37,94.23,94.26,119900.0,69.233,69.2991,69.1962,69.2183,119900.0
2012-07-02 15:50:00,94.26,94.45,94.24,94.4,134400.0,69.2183,69.3578,69.2036,69.3211,134400.0
2012-07-03 09:30:00,94.51,94.62,94.14,94.3,56400.0,69.4019,69.4826,69.1302,69.2477,56400.0
2012-07-03 09:40:00,94.29,94.4,94.2,94.36,34100.0,69.2403,69.3211,69.1742,69.2917,34100.0
2012-07-03 09:50:00,94.36,94.42,94.27,94.28,50300.0,69.2917,69.3358,69.2256,69.233,50300.0
2012-07-03 10:00:00,94.27,94.37,94.1,94.17,54400.0,69.2256,69.2991,69.1008,69.1522,54400.0
2012-07-03 10:10:00,94.17,94.26,94.16,94.2,36300.0,69.1522,69.2183,69.1448,69.1742,36300.0
2012-07-03 10:20:00,94.21,94.34,94.18,94.22,47500.0,69.1816,69.277,69.1595,69.1889,47500.0
2012-07-03 10:30:00,94.22,94.22,94.1,94.15,60400.0,69.1889,69.1889,69.1008,69.1375,60400.0
2012-07-03 10:40:00,94.15,94.18,94.12,94.15,38600.0,69.1375,69.1595,69.1155,69.1375,38600.0
2012-07-03 10:50:00,94.15,94.25,94.14,94.22,55000.0,69.1375,69.2109,69.1302,69.1889,55000.0
2012-07-03 11:00:00,94.21,94.35,94.21,94.35,34900.0,69.1816,69.2844,69.1816,69.2844,34900.0
2012-07-03 11:10:00,94.35,94.44,94.33,94.4,71300.0,69.2844,69.3505,69.2697,69.3211,71300.0
2012-07-03 11:20:00,94.39,94.4,94.3,94.33,36000.0,69.3137,69.3211,69.2477,69.2697,36000.0
2012-07-03 11:30:00,94.32,94.44,94.31,94.39,25600.0,69.2623,69.3505,69.255,69.3137,25600.0
2012-07-03 11:40:00,94.39,94.46,94.35,94.38,27300.0,69.3137,69.3651,69.2844,69.3064,27300.0
2012-07-03 11:50:00,94.39,94.45,94.29,94.43,41700.0,69.3137,69.3578,69.2403,69.3431,41700.0
2012-07-03 12:00:00,94.43,94.44,94.34,94.35,37300.0,69.3431,69.3505,69.277,69.2844,37300.0
2012-07-03 12:10:00,94.35,94.37,94.25,94.25,37500.0,69.2844,69.2991,69.2109,69.2109,37500.0
2012-07-03 12:20:00,94.26,94.37,94.25,94.34,30600.0,69.2183,69.2991,69.2109,69.277,30600.0
2012-07-03 12:30:00,94.34,94.38,94.25,94.32,52200.0,69.277,69.3064,69.2109,69.2623,52200.0
2012-07-03 12:40:00,94.33,94.35,94.26,94.32,48200.0,69.2697,69.2844,69.2183,69.2623,48200.0
2012-07-03 12:50:00,94.33,94.45,94.33,94.37,131000.0,69.2697,69.3578,69.2697,69.2991,131000.0
2012-07-05 09:30:00,93.46,94.39,93.44,94.26,235400.0,68.6308,69.3137,68.6161,69.2183,235400.0
2012-07-05 09:40:00,94.27,94.49,93.78,94.02,104200.0,69.2256,69.3872,68.8658,69.042,104200.0
2012-07-05 09:50:00,94.03,94.1,93.77,94.02,69000.0,69.0494,69.1008,68.8585,69.042,69000.0
2012-07-05 10:00:00,94.0,94.04,93.83,94.04,57300.0,69.0274,69.0567,68.9025,69.0567,57300.0
2012-07-05 10:10:00,94.0,94.15,93.9,94.14,39700.0,69.0274,69.1375,68.9539,69.1302,39700.0
2012-07-05 10:20:00,94.15,94.47,94.14,94.36,38800.0,69.1375,69.3725,69.1302,69.2917,38800.0
2012-07-05 10:30:00,94.37,94.49,94.34,94.46,42900.0,69.2991,69.3872,69.277,69.3651,42900.0
2012-07-05 10:40:00,94.48,94.53,94.4,94.44,75900.0,69.3798,69.4165,69.3211,69.3505,75900.0
2012-07-05 10:50:00,94.44,94.47,94.25,94.33,24000.0,69.3505,69.3725,69.2109,69.2697,24000.0
2012-07-05 11:00:00,94.35,94.44,94.32,94.39,47900.0,69.2844,69.3505,69.2623,69.3137,47900.0
2012-07-05 11:10:00,94.39,94.42,94.26,94.31,23000.0,69.3137,69.3358,69.2183,69.255,23000.0
2012-07-05 11:20:00,94.31,94.33,94.12,94.18,50900.0,69.255,69.2697,69.1155,69.1595,50900.0
2012-07-05 11:30:00,94.17,94.18,93.99,93.99,23900.0,69.1522,69.1595,69.02,69.02,23900.0
2012-07-05 11:40:00,93.99,94.15,93.96,94.11,24000.0,69.02,69.1375,68.998,69.1081,24000.0
2012-07-05 11:50:00,94.1,94.11,94.04,94.05,14300.0,69.1008,69.1081,69.0567,69.0641,14300.0
2012-07-05 12:00:00,94.07,94.17,93.99,94.12,29000.0,69.0788,69.1522,69.02,69.1155,29000.0
2012-07-05 12:10:00,94.11,94.14,93.97,93.97,18700.0,69.1081,69.1302,69.0053,69.0053,18700.0
2012-07-05 12:20:00,93.97,93.99,93.83,93.9,27200.0,69.0053,69.02,68.9025,68.9539,27200.0
2012-07-05 12:30:00,93.88,93.91,93.84,93.89,11200.0,68.9392,68.9613,68.9099,68.9466,11200.0
2012-07-05 12:40:00,93.9,94.02,93.9,93.96,13300.0,68.9539,69.042,68.9539,68.998,13300.0
2012-07-05 12:50:00,93.96,94.01,93.96,93.98,8900.0,68.998,69.0347,68.998,69.0127,8900.0
2012-07-05 13:00:00,93.97,94.01,93.91,94.01,23300.0,69.0053,69.0347,68.9613,69.0347,23300.0
2012-07-05 13:10:00,94.03,94.1,94.01,94.1,25400.0,69.0494,69.1008,69.0347,69.1008,25400.0
2012-07-05 13:20:00,94.1,94.2,94.1,94.17,12000.0,69.1008,69.1742,69.1008,69.1522,12000.0
2012-07-05 13:30:00,94.17,94.23,94.16,94.21,12000.0,69.1522,69.1962,69.1448,69.1816,12000.0
2012-07-05 13:40:00,94.22,94.39,94.22,94.29,18100.0,69.1889,69.3137,69.1889,69.2403,18100.0
2012-07-05 13:50:00,94.29,94.33,94.19,94.2,19800.0,69.2403,69.2697,69.1669,69.1742,19800.0
2012-07-05 14:00:00,94.2,94.21,94.1,94.1,17400.0,69.1742,69.1816,69.1008,69.1008,17400.0
2012-07-05 14:10:00,94.1,94.12,94.09,94.1,16000.0,69.1008,69.1155,69.0934,69.1008,16000.0
2012-07-05 14:20:00,94.1,94.14,94.09,94.13,18300.0,69.1008,69.1302,69.0934,69.1228,18300.0
2012-07-05 14:30:00,94.15,94.15,94.05,94.09,33600.0,69.1375,69.1375,69.0641,69.0934,33600.0
2012-07-05 14:40:00,94.08,94.1,94.07,94.08,27600.0,69.0861,69.1008,69.0788,69.0861,27600.0
2012-07-05 14:50:00,94.09,94.09,93.99,94.01,32200.0,69.0934,69.0934,69.02,69.0347,32200.0
2012-07-05 15:00:00,94.01,94.1,93.99,94.1,27800.0,69.0347,69.1008,69.02,69.1008,27800.0
2012-07-05 15:10:00,94.09,94.1,94.03,94.03,35200.0,69.0934,69.1008,69.0494,69.0494,35200.0
2012-07-05 15:20:00,94.02,94.07,93.98,94.05,74400.0,69.042,69.0788,69.0127,69.0641,74400.0
2012-07-05 15:30:00,94.06,94.07,93.99,94.02,62700.0,69.0714,69.0788,69.02,69.042,62700.0
2012-07-05 15:40:00,94.02,94.13,93.98,94.04,75500.0,69.042,69.1228,69.0127,69.0567,75500.0
2012-07-05 15:50:00,94.05,94.11,93.97,93.97,127000.0,69.0641,69.1081,69.0053,69.0053,127000.0
2012-07-06 09:30:00,94.06,94.7,94.02,94.62,118400.0,69.0714,69.5414,69.042,69.4826,118400.0
2012-07-06 09:40:00,94.62,94.66,94.09,94.23,66500.0,69.4826,69.512,69.0934,69.1962,66500.0
2012-07-06 09:50:00,94.24,94.49,94.23,94.41,90500.0,69.2036,69.3872,69.1962,69.3284,90500.0
2012-07-06 10:00:00,94.39,94.42,94.3,94.39,90900.0,69.3137,69.3358,69.2477,69.3137,90900.0
2012-07-06 10:10:00,94.37,94.41,94.27,94.3,48200.0,69.2991,69.3284,69.2256,69.2477,48200.0
2012-07-06 10:20:00,94.3,94.31,94.24,94.27,27400.0,69.2477,69.255,69.2036,69.2256,27400.0
2012-07-06 10:30:00,94.28,94.33,94.06,94.07,57200.0,69.233,69.2697,69.0714,69.0788,57200.0
2012-07-06 10:40:00,94.08,94.11,93.74,93.76,58300.0,69.0861,69.1081,68.8364,68.8511,58300.0
2012-07-06 10:50:00,93.75,93.97,93.75,93.95,26700.0,68.8438,69.0053,68.8438,68.9906,26700.0
2012-07-06 11:00:00,93.95,93.95,93.81,93.85,32900.0,68.9906,68.9906,68.8878,68.9172,32900.0
2012-07-06 11:10:00,93.84,93.87,93.6,93.76,52200.0,68.9099,68.9319,68.7336,68.8511,52200.0
2012-07-06 11:20:00,93.76,93.77,93.6,93.62,19000.0,68.8511,68.8585,68.7336,68.7483,19000.0
2012-07-06 11:30:00,93.61,93.65,93.6,93.62,17600.0,68.741,68.7703,68.7336,68.7483,17600.0
2012-07-06 11:40:00,93.61,93.66,93.54,93.54,43700.0,68.741,68.7777,68.6896,68.6896,43700.0
2012-07-06 11:50:00,93.53,93.57,93.51,93.54,24900.0,68.6822,68.7116,68.6675,68.6896,24900.0
2012-07-06 12:00:00,93.52,93.54,93.46,93.54,21300.0,68.6749,68.6896,68.6308,68.6896,21300.0
2012-07-06 12:10:00,93.52,93.56,93.46,93.5,30900.0,68.6749,68.7042,68.6308,68.6602,30900.0
2012-07-06 12:20:00,93.51,93.56,93.47,93.5,14600.0,68.6675,68.7042,68.6382,68.6602,14600.0
2012-07-06 12:30:00,93.51,93.6,93.48,93.48,19300.0,68.6675,68.7336,68.6455,68.6455,19300.0
2012-07-06 12:40:00,93.48,93.58,93.48,93.57,16900.0,68.6455,68.7189,68.6455,68.7116,16900.0
2012-07-06 12:50:00,93.57,93.7,93.57,93.67,20800.0,68.7116,68.8071,68.7116,68.785,20800.0
2012-07-06 13:00:00,93.68,93.83,93.68,93.83,21700.0,68.7924,68.9025,68.7924,68.9025,21700.0
2012-07-06 13:10:00,93.83,93.88,93.78,93.85,16900.0,68.9025,68.9392,68.8658,68.9172,16900.0
2012-07-06 13:20:00,93.84,93.85,93.7,93.7,16200.0,68.9099,68.9172,68.8071,68.8071,16200.0
2012-07-06 13:30:00,93.7,93.75,93.68,93.75,12100.0,68.8071,68.8438,68.7924,68.8438,12100.0
2012-07-06 13:40:00,93.74,93.76,93.69,93.71,16100.0,68.8364,68.8511,68.7997,68.8144,16100.0
2012-07-06 13:50:00,93.71,93.73,93.6,93.64,18000.0,68.8144,68.8291,68.7336,68.763,18000.0
2012-07-06 14:00:00,93.64,93.67,93.62,93.64,19800.0,68.763,68.785,68.7483,68.763,19800.0
2012-07-06 14:10:00,93.62,93.68,93.6,93.6,29600.0,68.7483,68.7924,68.7336,68.7336,29600.0
2012-07-06 14:20:00,93.61,93.66,93.59,93.63,15700.0,68.741,68.7777,68.7263,68.7556,15700.0
2012-07-06 14:30:00,93.63,93.72,93.62,93.7,15300.0,68.7556,68.8217,68.7483,68.8071,15300.0
2012-07-06 14:40:00,93.7,93.77,93.68,93.75,22500.0,68.8071,68.8585,68.7924,68.8438,22500.0
2012-07-06 14:50:00,93.75,93.76,93.66,93.72,33000.0,68.8438,68.8511,68.7777,68.8217,33000.0
2012-07-06 15:00:00,93.71,93.72,93.62,93.64,49600.0,68.8144,68.8217,68.7483,68.763,49600.0
2012-07-06 15:10:00,93.62,93.67,93.53,93.66,71800.0,68.7483,68.785,68.6822,68.7777,71800.0
2012-07-06 15:20:00,93.66,93.67,93.53,93.6,50600.0,68.7777,68.785,68.6822,68.7336,50600.0
2012-07-06 15:30:00,93.6,93.65,93.51,93.52,58300.0,68.7336,68.7703,68.6675,68.6749,58300.0
2012-07-06 15:40:00,93.53,93.71,93.52,93.64,101600.0,68.6822,68.8144,68.6749,68.763,101600.0
2012-07-06 15:50:00,93.63,93.79,93.62,93.7,106200.0,68.7556,68.8731,68.7483,68.8071,106200.0
2012-07-09 09:30:00,94.0,94.34,93.74,93.79,55500.0,69.0274,69.277,68.8364,68.8731,55500.0
2012-07-09 09:40:00,93.81,93.91,93.64,93.7,55000.0,68.8878,68.9613,68.763,68.8071,55000.0
2012-07-09 09:50:00,93.7,93.74,93.63,93.7,41700.0,68.8071,68.8364,68.7556,68.8071,41700.0
2012-07-09 10:00:00,93.66,93.72,93.6,93.66,27400.0,68.7777,68.8217,68.7336,68.7777,27400.0
2012-07-09 10:10:00,93.66,93.7,93.58,93.66,40900.0,68.7777,68.8071,68.7189,68.7777,40900.0
2012-07-09 10:20:00,93.66,93.67,93.5,93.51,28500.0,68.7777,68.785,68.6602,68.6675,28500.0
2012-07-09 10:30:00,93.5,93.66,93.48,93.65,23600.0,68.6602,68.7777,68.6455,68.7703,23600.0
2012-07-09 10:40:00,93.66,93.67,93.52,93.55,25000.0,68.7777,68.785,68.6749,68.6969,25000.0
2012-07-09 10:50:00,93.54,93.7,93.5,93.66,28200.0,68.6896,68.8071,68.6602,68.7777,28200.0
2012-07-09 11:00:00,93.66,93.67,93.52,93.52,17600.0,68.7777,68.785,68.6749,68.6749,17600.0
2012-07-09 11:10:00,93.51,93.51,93.44,93.47,15700.0,68.6675,68.6675,68.6161,68.6382,15700.0
2012-07-09 11:20:00,93.46,93.5,93.4,93.43,21700.0,68.6308,68.6602,68.5868,68.6088,21700.0
2012-07-09 11:30:00,93.42,93.54,93.4,93.54,66200.0,68.6014,68.6896,68.5868,68.6896,66200.0
2012-07-09 11:40:00,93.54,93.61,93.42,93.42,31200.0,68.6896,68.741,68.6014,68.6014,31200.0
2012-07-09 11:50:00,93.41,93.42,93.23,93.23,22600.0,68.5941,68.6014,68.4619,68.4619,22600.0
2012-07-09 12:00:00,93.24,93.29,93.2,93.21,9800.0,68.4693,68.506,68.4399,68.4472,9800.0
2012-07-09 12:10:00,93.2,93.23,93.18,93.21,10900.0,68.4399,68.4619,68.4252,68.4472,10900.0
2012-07-09 12:20:00,93.21,93.34,93.18,93.34,18800.0,68.4472,68.5427,68.4252,68.5427,18800.0
2012-07-09 12:30:00,93.35,93.47,93.31,93.47,33100.0,68.55,68.6382,68.5207,68.6382,33100.0
2012-07-09 12:40:00,93.47,93.55,93.36,93.36,71000.0,68.6382,68.6969,68.5574,68.5574,71000.0
2012-07-09 12:50:00,93.37,93.5,93.36,93.49,25700.0,68.5647,68.6602,68.5574,68.6528,25700.0
2012-07-09 13:00:00,93.48,93.54,93.44,93.52,14000.0,68.6455,68.6896,68.6161,68.6749,14000.0
2012-07-09 13:10:00,93.51,93.61,93.5,93.61,17600.0,68.6675,68.741,68.6602,68.741,17600.0
2012-07-09 13:20:00,93.63,93.71,93.63,93.71,18100.0,68.7556,68.8144,68.7556,68.8144,18100.0
2012-07-09 13:30:00,93.7,93.76,93.62,93.76,56000.0,68.8071,68.8511,68.7483,68.8511,56000.0
2012-07-09 13:40:00,93.76,93.87,93.75,93.78,51600.0,68.8511,68.9319,68.8438,68.8658,51600.0
2012-07-09 13:50:00,93.78,93.78,93.66,93.66,17500.0,68.8658,68.8658,68.7777,68.7777,17500.0
2012-07-09 14:00:00,93.63,93.71,93.61,93.7,10300.0,68.7556,68.8144,68.741,68.8071,10300.0
2012-07-09 14:10:00,93.7,93.72,93.63,93.63,23400.0,68.8071,68.8217,68.7556,68.7556,23400.0
2012-07-09 14:20:00,93.64,93.66,93.57,93.58,10200.0,68.763,68.7777,68.7116,68.7189,10200.0
2012-07-09 14:30:00,93.58,93.61,93.57,93.6,7300.0,68.7189,68.741,68.7116,68.7336,7300.0
2012-07-09 14:40:00,93.6,93.6,93.45,93.46,21800.0,68.7336,68.7336,68.6235,68.6308,21800.0
2012-07-09 14:50:00,93.46,93.56,93.46,93.53,19400.0,68.6308,68.7042,68.6308,68.6822,19400.0
2012-07-09 15:00:00,93.54,93.66,93.53,93.6,28100.0,68.6896,68.7777,68.6822,68.7336,28100.0
2012-07-09 15:10:00,93.6,93.62,93.55,93.55,25700.0,68.7336,68.7483,68.6969,68.6969,25700.0
2012-07-09 15:20:00,93.55,93.61,93.51,93.61,25800.0,68.6969,68.741,68.6675,68.741,25800.0
2012-07-09 15:30:00,93.61,93.71,93.6,93.7,44000.0,68.741,68.8144,68.7336,68.8071,44000.0
2012-07-09 15:40:00,93.7,93.83,93.7,93.82,29300.0,68.8071,68.9025,68.8071,68.8952,29300.0
2012-07-09 15:50:00,93.8,93.98,93.72,93.98,204100.0,68.8805,69.0127,68.8217,69.0127,204100.0
2012-07-10 09:30:00,94.47,94.75,94.27,94.49,77300.0,69.3725,69.5781,69.2256,69.3872,77300.0
2012-07-10 09:40:00,94.45,94.5,94.2,94.33,49800.0,69.3578,69.3945,69.1742,69.2697,49800.0
2012-07-10 09:50:00,94.34,94.4,94.2,94.36,33500.0,69.277,69.3211,69.1742,69.2917,33500.0
2012-07-10 10:00:00,94.37,94.47,94.21,94.23,46600.0,69.2991,69.3725,69.1816,69.1962,46600.0
2012-07-10 10:10:00,94.23,94.28,94.04,94.04,32200.0,69.1962,69.233,69.0567,69.0567,32200.0
2012-07-10 10:20:00,94.04,94.08,94.0,94.06,41400.0,69.0567,69.0861,69.0274,69.0714,41400.0
2012-07-10 10:30:00,94.07,94.16,94.05,94.15,86800.0,69.0788,69.1448,69.0641,69.1375,86800.0
2012-07-10 10:40:00,94.12,94.15,94.05,94.15,11400.0,69.1155,69.1375,69.0641,69.1375,11400.0
2012-07-10 10:50:00,94.13,94.13,94.05,94.12,100400.0,69.1228,69.1228,69.0641,69.1155,100400.0
2012-07-10 11:00:00,94.1,94.1,93.85,93.87,38700.0,69.1008,69.1008,68.9172,68.9319,38700.0
2012-07-10 11:10:00,93.88,93.93,93.84,93.9,18000.0,68.9392,68.9759,68.9099,68.9539,18000.0
2012-07-10 11:20:00,93.89,94.03,93.89,93.94,16900.0,68.9466,69.0494,68.9466,68.9833,16900.0
2012-07-10 11:30:00,93.94,94.13,93.87,94.09,33100.0,68.9833,69.1228,68.9319,69.0934,33100.0
2012-07-10 11:40:00,94.11,94.25,94.11,94.23,10900.0,69.1081,69.2109,69.1081,69.1962,10900.0
2012-07-10 11:50:00,94.23,94.26,94.08,94.1,17500.0,69.1962,69.2183,69.0861,69.1008,17500.0
2012-07-10 12:00:00,94.09,94.11,94.03,94.08,15100.0,69.0934,69.1081,69.0494,69.0861,15100.0
2012-07-10 12:10:00,94.09,94.09,93.97,94.03,20200.0,69.0934,69.0934,69.0053,69.0494,20200.0
2012-07-10 12:20:00,94.04,94.06,94.0,94.01,15900.0,69.0567,69.0714,69.0274,69.0347,15900.0
2012-07-10 12:30:00,94.01,94.08,94.0,94.08,9700.0,69.0347,69.0861,69.0274,69.0861,9700.0
2012-07-10 12:40:00,94.09,94.1,93.96,93.98,18000.0,69.0934,69.1008,68.998,69.0127,18000.0
2012-07-10 12:50:00,93.99,94.01,93.97,94.01,7900.0,69.02,69.0347,69.0053,69.0347,7900.0
2012-07-10 13:00:00,94.01,94.08,93.97,94.04,16100.0,69.0347,69.0861,69.0053,69.0567,16100.0
2012-07-10 13:10:00,94.03,94.1,94.03,94.1,8300.0,69.0494,69.1008,69.0494,69.1008,8300.0
2012-07-10 13:20:00,94.09,94.11,94.02,94.02,8800.0,69.0934,69.1081,69.042,69.042,8800.0
2012-07-10 13:30:00,94.04,94.05,93.91,93.97,41900.0,69.0567,69.0641,68.9613,69.0053,41900.0
2012-07-10 13:40:00,93.98,94.07,93.96,94.02,25700.0,69.0127,69.0788,68.998,69.042,25700.0
2012-07-10 13:50:00,94.02,94.2,94.02,94.19,36800.0,69.042,69.1742,69.042,69.1669,36800.0
2012-07-10 14:00:00,94.18,94.25,94.16,94.25,38600.0,69.1595,69.2109,69.1448,69.2109,38600.0
2012-07-10 14:10:00,94.24,94.28,94.1,94.12,40500.0,69.2036,69.233,69.1008,69.1155,40500.0
2012-07-10 14:20:00,94.12,94.15,93.96,94.03,153700.0,69.1155,69.1375,68.998,69.0494,153700.0
2012-07-10 14:30:00,94.02,94.22,93.96,94.2,58100.0,69.042,69.1889,68.998,69.1742,58100.0
2012-07-10 14:40:00,94.19,94.27,94.19,94.23,42200.0,69.1669,69.2256,69.1669,69.1962,42200.0
2012-07-10 14:50:00,94.25,94.25,94.1,94.1,37500.0,69.2109,69.2109,69.1008,69.1008,37500.0
2012-07-10 15:00:00,94.1,94.16,93.93,93.94,84800.0,69.1008,69.1448,68.9759,68.9833,84800.0
2012-07-10 15:10:00,93.94,94.01,93.89,93.98,161600.0,68.9833,69.0347,68.9466,69.0127,161600.0
2012-07-10 15:20:00,93.98,94.01,93.77,93.78,57300.0,69.0127,69.0347,68.8585,68.8658,57300.0
2012-07-10 15:30:00,93.78,93.85,93.72,93.74,25100.0,68.8658,68.9172,68.8217,68.8364,25100.0
2012-07-10 15:40:00,93.73,93.83,93.65,93.78,40100.0,68.8291,68.9025,68.7703,68.8658,40100.0
2012-07-10 15:50:00,93.78,93.98,93.77,93.8,156700.0,68.8658,69.0127,68.8585,68.8805,156700.0
2012-07-11 09:30:00,93.88,94.08,93.76,93.84,38000.0,68.9392,69.0861,68.8511,68.9099,38000.0
2012-07-11 09:40:00,93.85,94.08,93.8,94.05,47900.0,68.9172,69.0861,68.8805,69.0641,47900.0
2012-07-11 09:50:00,94.06,94.12,94.0,94.04,75400.0,69.0714,69.1155,69.0274,69.0567,75400.0
2012-07-11 10:00:00,94.06,94.2,94.02,94.16,43600.0,69.0714,69.1742,69.042,69.1448,43600.0
2012-07-11 10:10:00,94.12,94.19,94.06,94.09,30200.0,69.1155,69.1669,69.0714,69.0934,30200.0
2012-07-11 10:20:00,94.09,94.24,94.04,94.16,41600.0,69.0934,69.2036,69.0567,69.1448,41600.0
2012-07-11 10:30:00,94.17,94.17,94.03,94.03,66800.0,69.1522,69.1522,69.0494,69.0494,66800.0
2012-07-11 10:40:00,94.04,94.06,93.94,93.94,32900.0,69.0567,69.0714,68.9833,68.9833,32900.0
2012-07-11 10:50:00,93.94,93.97,93.87,93.88,14400.0,68.9833,69.0053,68.9319,68.9392,14400.0
2012-07-11 11:00:00,93.89,94.29,93.89,94.2,75400.0,68.9466,69.2403,68.9466,69.1742,75400.0
2012-07-11 11:10:00,94.2,94.22,94.11,94.13,70000.0,69.1742,69.1889,69.1081,69.1228,70000.0
2012-07-11 11:20:00,94.14,94.22,94.13,94.14,37000.0,69.1302,69.1889,69.1228,69.1302,37000.0
2012-07-11 11:30:00,94.15,94.27,94.14,94.2,38000.0,69.1375,69.2256,69.1302,69.1742,38000.0
2012-07-11 11:40:00,94.2,94.26,94.18,94.24,14400.0,69.1742,69.2183,69.1595,69.2036,14400.0
2012-07-11 11:50:00,94.25,94.26,94.17,94.2,20100.0,69.2109,69.2183,69.1522,69.1742,20100.0
2012-07-11 12:00:00,94.2,94.36,94.2,94.23,25200.0,69.1742,69.2917,69.1742,69.1962,25200.0
2012-07-11 12:10:00,94.23,94.26,94.16,94.18,20900.0,69.1962,69.2183,69.1448,69.1595,20900.0
2012-07-11 12:20:00,94.18,94.24,94.15,94.22,49000.0,69.1595,69.2036,69.1375,69.1889,49000.0
2012-07-11 12:30:00,94.2,94.22,94.15,94.15,17900.0,69.1742,69.1889,69.1375,69.1375,17900.0
2012-07-11 12:40:00,94.14,94.2,94.13,94.18,52000.0,69.1302,69.1742,69.1228,69.1595,52000.0
2012-07-11 12:50:00,94.17,94.25,94.16,94.17,58300.0,69.1522,69.2109,69.1448,69.1522,58300.0
2012-07-11 13:00:00,94.16,94.19,94.1,94.14,18200.0,69.1448,69.1669,69.1008,69.1302,18200.0
2012-07-11 13:10:00,94.15,94.19,93.99,94.0,25700.0,69.1375,69.1669,69.02,69.0274,25700.0
2012-07-11 13:20:00,94.02,94.2,94.01,94.16,42400.0,69.042,69.1742,69.0347,69.1448,42400.0
2012-07-11 13:30:00,94.16,94.16,94.02,94.04,17100.0,69.1448,69.1448,69.042,69.0567,17100.0
2012-07-11 13:40:00,94.03,94.13,94.02,94.09,13300.0,69.0494,69.1228,69.042,69.0934,13300.0
2012-07-11 13:50:00,94.09,94.26,94.09,94.22,38500.0,69.0934,69.2183,69.0934,69.1889,38500.0
2012-07-11 14:00:00,94.22,94.27,93.98,94.11,109800.0,69.1889,69.2256,69.0127,69.1081,109800.0
2012-07-11 14:10:00,94.05,94.25,94.05,94.19,90900.0,69.0641,69.2109,69.0641,69.1669,90900.0
2012-07-11 14:20:00,94.18,94.23,93.94,93.94,60900.0,69.1595,69.1962,68.9833,68.9833,60900.0
2012-07-11 14:30:00,93.94,93.94,93.75,93.85,60200.0,68.9833,68.9833,68.8438,68.9172,60200.0
2012-07-11 14:40:00,93.83,94.02,93.82,94.02,29600.0,68.9025,69.042,68.8952,69.042,29600.0
2012-07-11 14:50:00,94.02,94.05,93.96,93.98,25400.0,69.042,69.0641,68.998,69.0127,25400.0
2012-07-11 15:00:00,93.98,94.11,93.98,94.06,55500.0,69.0127,69.1081,69.0127,69.0714,55500.0
2012-07-11 15:10:00,94.06,94.13,93.98,94.13,69800.0,69.0714,69.1228,69.0127,69.1228,69800.0
2012-07-11 15:20:00,94.12,94.25,94.07,94.12,57300.0,69.1155,69.2109,69.0788,69.1155,57300.0
2012-07-11 15:30:00,94.12,94.27,94.1,94.24,30800.0,69.1155,69.2256,69.1008,69.2036,30800.0
2012-07-11 15:40:00,94.26,94.68,94.26,94.67,96300.0,69.2183,69.5267,69.2183,69.5194,96300.0
2012-07-11 15:50:00,94.67,94.72,94.42,94.49,169100.0,69.5194,69.5561,69.3358,69.3872,169100.0
2012-07-12 09:30:00,94.09,94.09,93.63,93.69,92500.0,69.0934,69.0934,68.7556,68.7997,92500.0
2012-07-12 09:40:00,93.69,93.81,93.59,93.6,62600.0,68.7997,68.8878,68.7263,68.7336,62600.0
2012-07-12 09:50:00,93.59,93.62,93.54,93.6,75300.0,68.7263,68.7483,68.6896,68.7336,75300.0
2012-07-12 10:00:00,93.6,93.61,93.41,93.57,57000.0,68.7336,68.741,68.5941,68.7116,57000.0
2012-07-12 10:10:00,93.57,93.57,93.29,93.29,44600.0,68.7116,68.7116,68.506,68.506,44600.0
2012-07-12 10:20:00,93.3,93.38,93.19,93.27,54200.0,68.5133,68.5721,68.4325,68.4913,54200.0
2012-07-12 10:30:00,93.25,93.28,93.16,93.2,47200.0,68.4766,68.4986,68.4105,68.4399,47200.0
2012-07-12 10:40:00,93.21,93.27,93.11,93.27,45000.0,68.4472,68.4913,68.3738,68.4913,45000.0
2012-07-12 10:50:00,93.27,93.52,93.16,93.51,38800.0,68.4913,68.6749,68.4105,68.6675,38800.0
2012-07-12 11:00:00,93.52,93.67,93.45,93.66,37700.0,68.6749,68.785,68.6235,68.7777,37700.0
2012-07-12 11:10:00,93.65,93.7,93.53,93.69,24800.0,68.7703,68.8071,68.6822,68.7997,24800.0
2012-07-12 11:20:00,93.69,93.77,93.63,93.76,18000.0,68.7997,68.8585,68.7556,68.8511,18000.0
2012-07-12 11:30:00,93.76,93.81,93.65,93.69,34200.0,68.8511,68.8878,68.7703,68.7997,34200.0
2012-07-12 11:40:00,93.69,93.84,93.65,93.84,18200.0,68.7997,68.9099,68.7703,68.9099,18200.0
2012-07-12 11:50:00,93.84,93.95,93.8,93.95,34700.0,68.9099,68.9906,68.8805,68.9906,34700.0
2012-07-12 12:00:00,93.95,93.96,93.88,93.94,29800.0,68.9906,68.998,68.9392,68.9833,29800.0
2012-07-12 12:10:00,93.94,93.98,93.85,93.98,15700.0,68.9833,69.0127,68.9172,69.0127,15700.0
2012-07-12 12:20:00,94.0,94.02,93.92,93.94,20900.0,69.0274,69.042,68.9686,68.9833,20900.0
2012-07-12 12:30:00,93.94,93.98,93.82,93.83,22200.0,68.9833,69.0127,68.8952,68.9025,22200.0
2012-07-12 12:40:00,93.87,94.01,93.86,93.98,13400.0,68.9319,69.0347,68.9245,69.0127,13400.0
2012-07-12 12:50:00,93.97,93.98,93.87,93.93,32900.0,69.0053,69.0127,68.9319,68.9759,32900.0
2012-07-12 13:00:00,93.92,94.1,93.92,94.06,46900.0,68.9686,69.1008,68.9686,69.0714,46900.0
2012-07-12 13:10:00,94.06,94.17,94.05,94.12,40300.0,69.0714,69.1522,69.0641,69.1155,40300.0
2012-07-12 13:20:00,94.12,94.19,94.01,94.02,29100.0,69.1155,69.1669,69.0347,69.042,29100.0
2012-07-12 13:30:00,94.02,94.03,93.97,93.99,29900.0,69.042,69.0494,69.0053,69.02,29900.0
2012-07-12 13:40:00,93.99,94.1,93.98,94.09,25800.0,69.02,69.1008,69.0127,69.0934,25800.0
2012-07-12 13:50:00,94.09,94.09,93.78,93.81,26000.0,69.0934,69.0934,68.8658,68.8878,26000.0
2012-07-12 14:00:00,93.82,93.92,93.77,93.92,47700.0,68.8952,68.9686,68.8585,68.9686,47700.0
2012-07-12 14:10:00,93.92,93.99,93.75,93.86,32500.0,68.9686,69.02,68.8438,68.9245,32500.0
2012-07-12 14:20:00,93.85,94.01,93.85,93.93,31300.0,68.9172,69.0347,68.9172,68.9759,31300.0
2012-07-12 14:30:00,93.92,94.02,93.92,94.0,30500.0,68.9686,69.042,68.9686,69.0274,30500.0
2012-07-12 14:40:00,93.99,94.02,93.87,93.87,40700.0,69.02,69.042,68.9319,68.9319,40700.0
2012-07-12 14:50:00,93.86,93.97,93.85,93.96,17300.0,68.9245,69.0053,68.9172,68.998,17300.0
2012-07-12 15:00:00,93.95,93.98,93.88,93.95,27300.0,68.9906,69.0127,68.9392,68.9906,27300.0
2012-07-12 15:10:00,93.97,94.03,93.91,93.97,41100.0,69.0053,69.0494,68.9613,69.0053,41100.0
2012-07-12 15:20:00,93.96,94.2,93.94,94.16,66800.0,68.998,69.1742,68.9833,69.1448,66800.0
2012-07-12 15:30:00,94.15,94.22,94.11,94.15,106700.0,69.1375,69.1889,69.1081,69.1375,106700.0
2012-07-12 15:40:00,94.15,94.24,94.13,94.14,106500.0,69.1375,69.2036,69.1228,69.1302,106500.0
2012-07-12 15:50:00,94.13,94.14,93.95,94.03,194900.0,69.1228,69.1302,68.9906,69.0494,194900.0
2012-07-13 09:30:00,94.11,94.3,93.74,93.95,50200.0,69.1081,69.2477,68.8364,68.9906,50200.0
2012-07-13 09:40:00,94.0,94.32,94.0,94.19,57600.0,69.0274,69.2623,69.0274,69.1669,57600.0
2012-07-13 09:50:00,94.19,94.22,93.92,94.07,59700.0,69.1669,69.1889,68.9686,69.0788,59700.0
2012-07-13 10:00:00,94.1,94.2,94.03,94.19,52700.0,69.1008,69.1742,69.0494,69.1669,52700.0
2012-07-13 10:10:00,94.17,94.18,94.08,94.12,45100.0,69.1522,69.1595,69.0861,69.1155,45100.0
2012-07-13 10:20:00,94.11,94.15,94.01,94.11,35400.0,69.1081,69.1375,69.0347,69.1081,35400.0
2012-07-13 10:30:00,94.13,94.14,94.0,94.01,75800.0,69.1228,69.1302,69.0274,69.0347,75800.0
2012-07-13 10:40:00,93.99,94.1,93.92,94.06,53900.0,69.02,69.1008,68.9686,69.0714,53900.0
2012-07-13 10:50:00,94.06,94.17,94.04,94.14,24300.0,69.0714,69.1522,69.0567,69.1302,24300.0
2012-07-13 11:00:00,94.14,94.37,94.12,94.36,107900.0,69.1302,69.2991,69.1155,69.2917,107900.0
2012-07-13 11:10:00,94.35,94.49,94.34,94.47,36300.0,69.2844,69.3872,69.277,69.3725,36300.0
2012-07-13 11:20:00,94.46,94.56,94.43,94.51,26700.0,69.3651,69.4386,69.3431,69.4019,26700.0
2012-07-13 11:30:00,94.51,94.7,94.5,94.6,31400.0,69.4019,69.5414,69.3945,69.468,31400.0
2012-07-13 11:40:00,94.62,94.66,94.51,94.57,31300.0,69.4826,69.512,69.4019,69.4459,31300.0
2012-07-13 11:50:00,94.58,94.59,94.49,94.51,14800.0,69.4533,69.4606,69.3872,69.4019,14800.0
2012-07-13 12:00:00,94.51,94.65,94.49,94.64,19100.0,69.4019,69.5047,69.3872,69.4973,19100.0
2012-07-13 12:10:00,94.65,94.75,94.62,94.71,29200.0,69.5047,69.5781,69.4826,69.5487,29200.0
2012-07-13 12:20:00,94.7,94.74,94.66,94.69,19900.0,69.5414,69.5708,69.512,69.534,19900.0
2012-07-13 12:30:00,94.66,94.68,94.61,94.68,9800.0,69.512,69.5267,69.4753,69.5267,9800.0
2012-07-13 12:40:00,94.67,94.73,94.63,94.72,23400.0,69.5194,69.5634,69.49,69.5561,23400.0
2012-07-13 12:50:00,94.7,94.71,94.64,94.71,18900.0,69.5414,69.5487,69.4973,69.5487,18900.0
2012-07-13 13:00:00,94.7,94.79,94.69,94.75,10300.0,69.5414,69.6075,69.534,69.5781,10300.0
2012-07-13 13:10:00,94.74,94.82,94.74,94.82,11400.0,69.5708,69.6295,69.5708,69.6295,11400.0
2012-07-13 13:20:00,94.81,94.84,94.76,94.76,13200.0,69.6222,69.6442,69.5854,69.5854,13200.0
2012-07-13 13:30:00,94.76,94.82,94.73,94.82,23200.0,69.5854,69.6295,69.5634,69.6295,23200.0
2012-07-13 13:40:00,94.8,94.83,94.78,94.78,8000.0,69.6148,69.6368,69.6001,69.6001,8000.0
2012-07-13 13:50:00,94.78,94.82,94.76,94.81,11500.0,69.6001,69.6295,69.5854,69.6222,11500.0
2012-07-13 14:00:00,94.81,94.82,94.66,94.66,22400.0,69.6222,69.6295,69.512,69.512,22400.0
2012-07-13 14:10:00,94.65,94.65,94.53,94.57,43200.0,69.5047,69.5047,69.4165,69.4459,43200.0
2012-07-13 14:20:00,94.58,94.6,94.57,94.59,20900.0,69.4533,69.468,69.4459,69.4606,20900.0
2012-07-13 14:30:00,94.58,94.59,94.49,94.5,32000.0,69.4533,69.4606,69.3872,69.3945,32000.0
2012-07-13 14:40:00,94.51,94.66,94.5,94.64,14900.0,69.4019,69.512,69.3945,69.4973,14900.0
2012-07-13 14:50:00,94.63,94.67,94.56,94.66,23900.0,69.49,69.5194,69.4386,69.512,23900.0
2012-07-13 15:00:00,94.67,94.94,94.67,94.92,27000.0,69.5194,69.7176,69.5194,69.7029,27000.0
2012-07-13 15:10:00,94.92,94.96,94.83,94.91,44600.0,69.7029,69.7323,69.6368,69.6956,44600.0
2012-07-13 15:20:00,94.89,94.97,94.85,94.87,20900.0,69.6809,69.7397,69.6515,69.6662,20900.0
2012-07-13 15:30:00,94.85,94.85,94.69,94.72,41000.0,69.6515,69.6515,69.534,69.5561,41000.0
2012-07-13 15:40:00,94.73,94.89,94.72,94.82,65000.0,69.5634,69.6809,69.5561,69.6295,65000.0
2012-07-13 15:50:00,94.82,94.87,94.73,94.82,105500.0,69.6295,69.6662,69.5634,69.6295,105500.0
2012-07-16 09:30:00,94.54,94.68,94.1,94.33,54600.0,69.4239,69.5267,69.1008,69.2697,54600.0
2012-07-16 09:40:00,94.29,94.5,94.29,94.4,26700.0,69.2403,69.3945,69.2403,69.3211,26700.0
2012-07-16 09:50:00,94.43,94.52,94.37,94.39,34700.0,69.3431,69.4092,69.2991,69.3137,34700.0
2012-07-16 10:00:00,94.39,94.64,94.38,94.63,34100.0,69.3137,69.4973,69.3064,69.49,34100.0
2012-07-16 10:10:00,94.62,94.74,94.61,94.69,18400.0,69.4826,69.5708,69.4753,69.534,18400.0
2012-07-16 10:20:00,94.68,94.69,94.53,94.59,28900.0,69.5267,69.534,69.4165,69.4606,28900.0
2012-07-16 10:30:00,94.58,94.97,94.56,94.95,37600.0,69.4533,69.7397,69.4386,69.725,37600.0
2012-07-16 10:40:00,94.96,95.07,94.81,94.83,69200.0,69.7323,69.8131,69.6222,69.6368,69200.0
2012-07-16 10:50:00,94.81,94.84,94.72,94.75,9900.0,69.6222,69.6442,69.5561,69.5781,9900.0
2012-07-16 11:00:00,94.73,94.75,94.63,94.69,24700.0,69.5634,69.5781,69.49,69.534,24700.0
2012-07-16 11:10:00,94.71,95.22,94.71,95.21,59700.0,69.5487,69.9232,69.5487,69.9159,59700.0
2012-07-16 11:20:00,95.21,95.36,95.18,95.23,39800.0,69.9159,70.026,69.8939,69.9306,39800.0
2012-07-16 11:30:00,95.23,95.29,95.16,95.19,23300.0,69.9306,69.9746,69.8792,69.9012,23300.0
2012-07-16 11:40:00,95.18,95.18,95.05,95.08,20100.0,69.8939,69.8939,69.7984,69.8204,20100.0
2012-07-16 11:50:00,95.08,95.09,95.01,95.08,9800.0,69.8204,69.8278,69.769,69.8204,9800.0
2012-07-16 12:00:00,95.09,95.17,95.06,95.14,23600.0,69.8278,69.8865,69.8057,69.8645,23600.0
2012-07-16 12:10:00,95.12,95.14,95.02,95.03,20800.0,69.8498,69.8645,69.7764,69.7837,20800.0
2012-07-16 12:20:00,95.02,95.03,94.95,95.03,15600.0,69.7764,69.7837,69.725,69.7837,15600.0
2012-07-16 12:30:00,95.02,95.02,94.82,94.83,27100.0,69.7764,69.7764,69.6295,69.6368,27100.0
2012-07-16 12:40:00,94.84,94.84,94.72,94.74,11100.0,69.6442,69.6442,69.5561,69.5708,11100.0
2012-07-16 12:50:00,94.75,94.83,94.75,94.82,13700.0,69.5781,69.6368,69.5781,69.6295,13700.0
2012-07-16 13:00:00,94.83,94.91,94.81,94.89,29500.0,69.6368,69.6956,69.6222,69.6809,29500.0
2012-07-16 13:10:00,94.87,94.92,94.84,94.92,19700.0,69.6662,69.7029,69.6442,69.7029,19700.0
2012-07-16 13:20:00,94.92,95.0,94.86,94.97,22500.0,69.7029,69.7617,69.6589,69.7397,22500.0
2012-07-16 13:30:00,94.98,95.05,94.97,95.02,18800.0,69.747,69.7984,69.7397,69.7764,18800.0
2012-07-16 13:40:00,95.03,95.13,95.01,95.02,18600.0,69.7837,69.8572,69.769,69.7764,18600.0
2012-07-16 13:50:00,95.01,95.06,94.99,94.99,23200.0,69.769,69.8057,69.7543,69.7543,23200.0
2012-07-16 14:00:00,94.98,95.04,94.97,95.0,17200.0,69.747,69.7911,69.7397,69.7617,17200.0
2012-07-16 14:10:00,95.0,95.07,94.99,95.07,27200.0,69.7617,69.8131,69.7543,69.8131,27200.0
2012-07-16 14:20:00,95.08,95.09,95.05,95.05,13100.0,69.8204,69.8278,69.7984,69.7984,13100.0
2012-07-16 14:30:00,95.06,95.15,95.04,95.13,23200.0,69.8057,69.8718,69.7911,69.8572,23200.0
2012-07-16 14:40:00,95.12,95.15,95.06,95.14,11800.0,69.8498,69.8718,69.8057,69.8645,11800.0
2012-07-16 14:50:00,95.15,95.17,95.06,95.1,32300.0,69.8718,69.8865,69.8057,69.8351,32300.0
2012-07-16 15:00:00,95.11,95.13,95.05,95.05,30000.0,69.8425,69.8572,69.7984,69.7984,30000.0
2012-07-16 15:10:00,95.04,95.13,95.02,95.03,34000.0,69.7911,69.8572,69.7764,69.7837,34000.0
2012-07-16 15:20:00,95.03,95.12,95.03,95.08,29800.0,69.7837,69.8498,69.7837,69.8204,29800.0
2012-07-16 15:30:00,95.08,95.09,94.99,95.02,35500.0,69.8204,69.8278,69.7543,69.7764,35500.0
2012-07-16 15:40:00,95.03,95.09,94.99,95.05,68300.0,69.7837,69.8278,69.7543,69.7984,68300.0
2012-07-16 15:50:00,95.06,95.17,95.05,95.14,132600.0,69.8057,69.8865,69.7984,69.8645,132600.0
2012-07-17 09:30:00,95.3,95.48,94.96,95.25,93400.0,69.982,70.1142,69.7323,69.9453,93400.0
2012-07-17 09:40:00,95.24,95.4,95.1,95.32,47100.0,69.9379,70.0554,69.8351,69.9967,47100.0
2012-07-17 09:50:00,95.33,95.37,95.24,95.29,34900.0,70.004,70.0334,69.9379,69.9746,34900.0
2012-07-17 10:00:00,95.29,95.34,95.19,95.24,54400.0,69.9746,70.0114,69.9012,69.9379,54400.0
2012-07-17 10:10:00,95.23,95.33,95.15,95.22,30200.0,69.9306,70.004,69.8718,69.9232,30200.0
2012-07-17 10:20:00,95.21,95.21,95.02,95.02,48900.0,69.9159,69.9159,69.7764,69.7764,48900.0
2012-07-17 10:30:00,95.05,95.13,94.91,94.95,58100.0,69.7984,69.8572,69.6956,69.725,58100.0
2012-07-17 10:40:00,94.95,95.03,94.95,95.01,44000.0,69.725,69.7837,69.725,69.769,44000.0
2012-07-17 10:50:00,95.02,95.06,94.93,95.0,19800.0,69.7764,69.8057,69.7103,69.7617,19800.0
2012-07-17 11:00:00,95.0,95.23,94.97,95.18,22100.0,69.7617,69.9306,69.7397,69.8939,22100.0
2012-07-17 11:10:00,95.16,95.19,95.14,95.19,16800.0,69.8792,69.9012,69.8645,69.9012,16800.0
2012-07-17 11:20:00,95.19,95.26,95.18,95.21,26900.0,69.9012,69.9526,69.8939,69.9159,26900.0
2012-07-17 11:30:00,95.23,95.48,95.21,95.47,31600.0,69.9306,70.1142,69.9159,70.1068,31600.0
2012-07-17 11:40:00,95.45,95.69,95.41,95.69,42400.0,70.0921,70.2684,70.0628,70.2684,42400.0
2012-07-17 11:50:00,95.69,95.94,95.69,95.94,40200.0,70.2684,70.452,70.2684,70.452,40200.0
2012-07-17 12:00:00,95.94,96.0,95.86,95.98,34200.0,70.452,70.496,70.3932,70.4813,34200.0
2012-07-17 12:10:00,95.99,96.16,95.99,96.09,48000.0,70.4887,70.6135,70.4887,70.5621,48000.0
2012-07-17 12:20:00,96.08,96.11,95.94,95.99,25700.0,70.5548,70.5768,70.452,70.4887,25700.0
2012-07-17 12:30:00,95.99,96.07,95.94,96.0,29400.0,70.4887,70.5474,70.452,70.496,29400.0
2012-07-17 12:40:00,95.99,96.02,95.95,95.95,14800.0,70.4887,70.5107,70.4593,70.4593,14800.0
2012-07-17 12:50:00,95.94,96.0,95.87,95.89,17200.0,70.452,70.496,70.4006,70.4152,17200.0
2012-07-17 13:00:00,95.88,95.9,95.82,95.84,13200.0,70.4079,70.4226,70.3638,70.3785,13200.0
2012-07-17 13:10:00,95.84,95.99,95.83,95.95,15200.0,70.3785,70.4887,70.3712,70.4593,15200.0
2012-07-17 13:20:00,95.98,96.13,95.95,96.06,38500.0,70.4813,70.5915,70.4593,70.5401,38500.0
2012-07-17 13:30:00,96.06,96.23,96.06,96.23,32200.0,70.5401,70.6649,70.5401,70.6649,32200.0
2012-07-17 13:40:00,96.21,96.33,96.2,96.33,35200.0,70.6502,70.7384,70.6429,70.7384,35200.0
2012-07-17 13:50:00,96.32,96.35,96.25,96.25,24300.0,70.731,70.753,70.6796,70.6796,24300.0
2012-07-17 14:00:00,96.26,96.26,96.14,96.15,25100.0,70.6869,70.6869,70.5988,70.6062,25100.0
2012-07-17 14:10:00,96.15,96.17,96.08,96.09,31800.0,70.6062,70.6209,70.5548,70.5621,31800.0
2012-07-17 14:20:00,96.09,96.17,96.06,96.17,39800.0,70.5621,70.6209,70.5401,70.6209,39800.0
2012-07-17 14:30:00,96.16,96.22,96.12,96.12,21700.0,70.6135,70.6576,70.5841,70.5841,21700.0
2012-07-17 14:40:00,96.13,96.17,96.07,96.12,35300.0,70.5915,70.6209,70.5474,70.5841,35300.0
2012-07-17 14:50:00,96.12,96.3,96.12,96.21,34900.0,70.5841,70.7163,70.5841,70.6502,34900.0
2012-07-17 15:00:00,96.21,96.28,96.12,96.15,37900.0,70.6502,70.7016,70.5841,70.6062,37900.0
2012-07-17 15:10:00,96.16,96.28,96.12,96.27,71200.0,70.6135,70.7016,70.5841,70.6943,71200.0
2012-07-17 15:20:00,96.27,96.27,95.96,96.0,60000.0,70.6943,70.6943,70.4666,70.496,60000.0
2012-07-17 15:30:00,96.0,96.01,95.87,95.87,89400.0,70.496,70.5034,70.4006,70.4006,89400.0
2012-07-17 15:40:00,95.88,96.09,95.86,96.06,89400.0,70.4079,70.5621,70.3932,70.5401,89400.0
2012-07-17 15:50:00,96.06,96.11,95.99,96.07,133300.0,70.5401,70.5768,70.4887,70.5474,133300.0
2012-07-18 09:30:00,95.68,95.88,95.52,95.78,114000.0,70.261,70.4079,70.1435,70.3345,114000.0
2012-07-18 09:40:00,95.87,96.3,95.81,96.21,75500.0,70.4006,70.7163,70.3565,70.6502,75500.0
2012-07-18 09:50:00,96.24,96.43,96.08,96.24,45700.0,70.6723,70.8118,70.5548,70.6723,45700.0
2012-07-18 10:00:00,96.22,96.29,96.1,96.15,50000.0,70.6576,70.709,70.5695,70.6062,50000.0
2012-07-18 10:10:00,96.15,96.15,95.99,96.13,27800.0,70.6062,70.6062,70.4887,70.5915,27800.0
2012-07-18 10:20:00,96.13,96.23,96.08,96.15,186800.0,70.5915,70.6649,70.5548,70.6062,186800.0
2012-07-18 10:30:00,96.16,96.17,96.07,96.11,31800.0,70.6135,70.6209,70.5474,70.5768,31800.0
2012-07-18 10:40:00,96.12,96.29,96.1,96.21,30500.0,70.5841,70.709,70.5695,70.6502,30500.0
2012-07-18 10:50:00,96.21,96.24,96.18,96.21,19900.0,70.6502,70.6723,70.6282,70.6502,19900.0
2012-07-18 11:00:00,96.22,96.22,96.04,96.07,30700.0,70.6576,70.6576,70.5254,70.5474,30700.0
2012-07-18 11:10:00,96.07,96.07,96.03,96.04,32800.0,70.5474,70.5474,70.5181,70.5254,32800.0
2012-07-18 11:20:00,96.04,96.07,95.89,96.03,88000.0,70.5254,70.5474,70.4152,70.5181,88000.0
2012-07-18 11:30:00,96.03,96.05,95.93,96.01,51700.0,70.5181,70.5327,70.4446,70.5034,51700.0
2012-07-18 11:40:00,96.0,96.16,96.0,96.14,19600.0,70.496,70.6135,70.496,70.5988,19600.0
2012-07-18 11:50:00,96.13,96.17,96.13,96.17,16800.0,70.5915,70.6209,70.5915,70.6209,16800.0
2012-07-18 12:00:00,96.16,96.24,96.11,96.23,23900.0,70.6135,70.6723,70.5768,70.6649,23900.0
2012-07-18 12:10:00,96.25,96.35,96.25,96.25,26000.0,70.6796,70.753,70.6796,70.6796,26000.0
2012-07-18 12:20:00,96.26,96.38,96.24,96.24,32000.0,70.6869,70.7751,70.6723,70.6723,32000.0
2012-07-18 12:30:00,96.24,96.26,96.12,96.12,55200.0,70.6723,70.6869,70.5841,70.5841,55200.0
2012-07-18 12:40:00,96.12,96.14,96.1,96.14,14700.0,70.5841,70.5988,70.5695,70.5988,14700.0
2012-07-18 12:50:00,96.14,96.14,96.07,96.08,14500.0,70.5988,70.5988,70.5474,70.5548,14500.0
2012-07-18 13:00:00,96.09,96.1,96.01,96.03,50700.0,70.5621,70.5695,70.5034,70.5181,50700.0
2012-07-18 13:10:00,96.03,96.04,95.93,95.94,31500.0,70.5181,70.5254,70.4446,70.452,31500.0
2012-07-18 13:20:00,95.94,96.03,95.86,96.02,57600.0,70.452,70.5181,70.3932,70.5107,57600.0
2012-07-18 13:30:00,96.02,96.26,96.01,96.26,61900.0,70.5107,70.6869,70.5034,70.6869,61900.0
2012-07-18 13:40:00,96.25,96.32,96.21,96.24,24700.0,70.6796,70.731,70.6502,70.6723,24700.0
2012-07-18 13:50:00,96.23,96.23,96.03,96.07,28800.0,70.6649,70.6649,70.5181,70.5474,28800.0
2012-07-18 14:00:00,96.07,96.1,96.03,96.05,13900.0,70.5474,70.5695,70.5181,70.5327,13900.0
2012-07-18 14:10:00,96.03,96.11,95.98,96.1,45400.0,70.5181,70.5768,70.4813,70.5695,45400.0
2012-07-18 14:20:00,96.11,96.14,96.03,96.04,21100.0,70.5768,70.5988,70.5181,70.5254,21100.0
2012-07-18 14:30:00,96.05,96.05,95.94,95.95,19800.0,70.5327,70.5327,70.452,70.4593,19800.0
2012-07-18 14:40:00,95.96,95.96,95.78,95.8,39100.0,70.4666,70.4666,70.3345,70.3492,39100.0
2012-07-18 14:50:00,95.8,95.83,95.71,95.82,25700.0,70.3492,70.3712,70.2831,70.3638,25700.0
2012-07-18 15:00:00,95.83,95.92,95.82,95.91,22600.0,70.3712,70.4373,70.3638,70.4299,22600.0
2012-07-18 15:10:00,95.9,96.04,95.88,96.04,23300.0,70.4226,70.5254,70.4079,70.5254,23300.0
2012-07-18 15:20:00,96.06,96.11,96.04,96.11,26100.0,70.5401,70.5768,70.5254,70.5768,26100.0
2012-07-18 15:30:00,96.11,96.16,96.04,96.04,38000.0,70.5768,70.6135,70.5254,70.5254,38000.0
2012-07-18 15:40:00,96.04,96.07,95.87,95.91,53800.0,70.5254,70.5474,70.4006,70.4299,53800.0
2012-07-18 15:50:00,95.91,95.96,95.8,95.96,113500.0,70.4299,70.4666,70.3492,70.4666,113500.0
2012-07-19 09:30:00,96.02,96.11,95.6,96.02,82600.0,70.5107,70.5768,70.2023,70.5107,82600.0
2012-07-19 09:40:00,96.01,96.38,96.01,96.23,51300.0,70.5034,70.7751,70.5034,70.6649,51300.0
2012-07-19 09:50:00,96.23,96.36,96.2,96.25,58900.0,70.6649,70.7604,70.6429,70.6796,58900.0
2012-07-19 10:00:00,96.2,96.2,95.75,95.75,77100.0,70.6429,70.6429,70.3124,70.3124,77100.0
2012-07-19 10:10:00,95.8,95.81,95.59,95.73,71000.0,70.3492,70.3565,70.1949,70.2978,71000.0
2012-07-19 10:20:00,95.71,95.75,95.29,95.3,82800.0,70.2831,70.3124,69.9746,69.982,82800.0
2012-07-19 10:30:00,95.3,95.39,95.23,95.39,62700.0,69.982,70.0481,69.9306,70.0481,62700.0
2012-07-19 10:40:00,95.4,95.56,95.34,95.53,37000.0,70.0554,70.1729,70.0114,70.1509,37000.0
2012-07-19 10:50:00,95.51,95.6,95.49,95.52,53900.0,70.1362,70.2023,70.1215,70.1435,53900.0
2012-07-19 11:00:00,95.52,95.67,95.52,95.55,32000.0,70.1435,70.2537,70.1435,70.1656,32000.0
2012-07-19 11:10:00,95.56,95.58,95.39,95.41,22300.0,70.1729,70.1876,70.0481,70.0628,22300.0
2012-07-19 11:20:00,95.43,95.46,95.39,95.42,14100.0,70.0775,70.0995,70.0481,70.0701,14100.0
2012-07-19 11:30:00,95.42,95.58,95.42,95.57,13000.0,70.0701,70.1876,70.0701,70.1803,13000.0
2012-07-19 11:40:00,95.55,95.61,95.53,95.6,17800.0,70.1656,70.2096,70.1509,70.2023,17800.0
2012-07-19 11:50:00,95.59,95.82,95.59,95.8,27700.0,70.1949,70.3638,70.1949,70.3492,27700.0
2012-07-19 12:00:00,95.8,95.81,95.69,95.72,14900.0,70.3492,70.3565,70.2684,70.2904,14900.0
2012-07-19 12:10:00,95.71,95.83,95.7,95.77,13000.0,70.2831,70.3712,70.2757,70.3271,13000.0
2012-07-19 12:20:00,95.8,95.87,95.7,95.7,14700.0,70.3492,70.4006,70.2757,70.2757,14700.0
2012-07-19 12:30:00,95.7,95.78,95.7,95.75,6300.0,70.2757,70.3345,70.2757,70.3124,6300.0
2012-07-19 12:40:00,95.73,95.78,95.7,95.74,10200.0,70.2978,70.3345,70.2757,70.3051,10200.0
2012-07-19 12:50:00,95.75,95.8,95.73,95.75,11400.0,70.3124,70.3492,70.2978,70.3124,11400.0
2012-07-19 13:00:00,95.75,95.8,95.72,95.74,7900.0,70.3124,70.3492,70.2904,70.3051,7900.0
2012-07-19 13:10:00,95.73,95.79,95.7,95.71,10600.0,70.2978,70.3418,70.2757,70.2831,10600.0
2012-07-19 13:20:00,95.72,95.73,95.5,95.51,18800.0,70.2904,70.2978,70.1289,70.1362,18800.0
2012-07-19 13:30:00,95.5,95.56,95.4,95.43,14100.0,70.1289,70.1729,70.0554,70.0775,14100.0
2012-07-19 13:40:00,95.43,95.43,95.2,95.33,45500.0,70.0775,70.0775,69.9086,70.004,45500.0
2012-07-19 13:50:00,95.3,95.36,95.07,95.17,28500.0,69.982,70.026,69.8131,69.8865,28500.0
2012-07-19 14:00:00,95.17,95.4,95.17,95.4,25800.0,69.8865,70.0554,69.8865,70.0554,25800.0
2012-07-19 14:10:00,95.38,95.43,95.31,95.32,14700.0,70.0407,70.0775,69.9893,69.9967,14700.0
2012-07-19 14:20:00,95.31,95.47,95.25,95.47,17500.0,69.9893,70.1068,69.9453,70.1068,17500.0
2012-07-19 14:30:00,95.46,95.75,95.45,95.71,36900.0,70.0995,70.3124,70.0921,70.2831,36900.0
2012-07-19 14:40:00,95.69,95.76,95.65,95.72,22800.0,70.2684,70.3198,70.239,70.2904,22800.0
2012-07-19 14:50:00,95.72,95.74,95.67,95.67,12400.0,70.2904,70.3051,70.2537,70.2537,12400.0
2012-07-19 15:00:00,95.67,95.88,95.66,95.86,35900.0,70.2537,70.4079,70.2463,70.3932,35900.0
2012-07-19 15:10:00,95.86,96.0,95.84,95.96,42300.0,70.3932,70.496,70.3785,70.4666,42300.0
2012-07-19 15:20:00,95.96,95.96,95.84,95.91,31300.0,70.4666,70.4666,70.3785,70.4299,31300.0
2012-07-19 15:30:00,95.91,95.93,95.82,95.86,34200.0,70.4299,70.4446,70.3638,70.3932,34200.0
2012-07-19 15:40:00,95.87,96.14,95.87,96.1,87700.0,70.4006,70.5988,70.4006,70.5695,87700.0
2012-07-19 15:50:00,96.1,96.1,95.9,95.9,104900.0,70.5695,70.5695,70.4226,70.4226,104900.0
2012-07-20 09:30:00,95.8,96.23,95.09,96.23,372000.0,70.3492,70.6649,69.8278,70.6649,372000.0
2012-07-20 09:40:00,96.19,96.34,95.79,95.81,47700.0,70.6355,70.7457,70.3418,70.3565,47700.0
2012-07-20 09:50:00,95.81,96.16,95.81,96.1,42200.0,70.3565,70.6135,70.3565,70.5695,42200.0
2012-07-20 10:00:00,96.08,96.35,95.93,96.3,58700.0,70.5548,70.753,70.4446,70.7163,58700.0
2012-07-20 10:10:00,96.3,96.4,96.24,96.36,45400.0,70.7163,70.7898,70.6723,70.7604,45400.0
2012-07-20 10:20:00,96.37,96.39,96.29,96.35,37100.0,70.7677,70.7824,70.709,70.753,37100.0
2012-07-20 10:30:00,96.35,96.35,96.19,96.3,50800.0,70.753,70.753,70.6355,70.7163,50800.0
2012-07-20 10:40:00,96.26,96.29,96.18,96.19,63800.0,70.6869,70.709,70.6282,70.6355,63800.0
2012-07-20 10:50:00,96.2,96.2,96.1,96.1,20200.0,70.6429,70.6429,70.5695,70.5695,20200.0
2012-07-20 11:00:00,96.11,96.17,96.03,96.09,21500.0,70.5768,70.6209,70.5181,70.5621,21500.0
2012-07-20 11:10:00,96.1,96.1,95.85,95.85,29800.0,70.5695,70.5695,70.3859,70.3859,29800.0
2012-07-20 11:20:00,95.85,95.89,95.77,95.79,19200.0,70.3859,70.4152,70.3271,70.3418,19200.0
2012-07-20 11:30:00,95.78,95.81,95.65,95.81,27600.0,70.3345,70.3565,70.239,70.3565,27600.0
2012-07-20 11:40:00,95.81,95.99,95.7,95.99,27200.0,70.3565,70.4887,70.2757,70.4887,27200.0
2012-07-20 11:50:00,96.0,96.05,95.88,95.91,15800.0,70.496,70.5327,70.4079,70.4299,15800.0
2012-07-20 12:00:00,95.9,95.91,95.7,95.77,29100.0,70.4226,70.4299,70.2757,70.3271,29100.0
2012-07-20 12:10:00,95.76,95.83,95.73,95.75,10300.0,70.3198,70.3712,70.2978,70.3124,10300.0
2012-07-20 12:20:00,95.75,95.78,95.64,95.67,13300.0,70.3124,70.3345,70.2317,70.2537,13300.0
2012-07-20 12:30:00,95.68,95.68,95.61,95.65,14200.0,70.261,70.261,70.2096,70.239,14200.0
2012-07-20 12:40:00,95.66,95.68,95.58,95.59,14300.0,70.2463,70.261,70.1876,70.1949,14300.0
2012-07-20 12:50:00,95.61,95.73,95.58,95.72,15300.0,70.2096,70.2978,70.1876,70.2904,15300.0
2012-07-20 13:00:00,95.72,95.73,95.66,95.68,11100.0,70.2904,70.2978,70.2463,70.261,11100.0
2012-07-20 13:10:00,95.68,95.68,95.61,95.64,10300.0,70.261,70.261,70.2096,70.2317,10300.0
2012-07-20 13:20:00,95.61,95.66,95.56,95.62,12700.0,70.2096,70.2463,70.1729,70.217,12700.0
2012-07-20 13:30:00,95.63,95.8,95.63,95.79,13600.0,70.2243,70.3492,70.2243,70.3418,13600.0
2012-07-20 13:40:00,95.8,95.81,95.65,95.79,15900.0,70.3492,70.3565,70.239,70.3418,15900.0
2012-07-20 13:50:00,95.77,95.94,95.75,95.9,13500.0,70.3271,70.452,70.3124,70.4226,13500.0
2012-07-20 14:00:00,95.87,95.94,95.82,95.9,12600.0,70.4006,70.452,70.3638,70.4226,12600.0
2012-07-20 14:10:00,95.9,95.9,95.76,95.79,16400.0,70.4226,70.4226,70.3198,70.3418,16400.0
2012-07-20 14:20:00,95.79,95.83,95.76,95.78,15700.0,70.3418,70.3712,70.3198,70.3345,15700.0
2012-07-20 14:30:00,95.76,95.77,95.65,95.67,15600.0,70.3198,70.3271,70.239,70.2537,15600.0
2012-07-20 14:40:00,95.64,95.71,95.64,95.68,9800.0,70.2317,70.2831,70.2317,70.261,9800.0
2012-07-20 14:50:00,95.65,95.69,95.63,95.65,12300.0,70.239,70.2684,70.2243,70.239,12300.0
2012-07-20 15:00:00,95.65,95.77,95.64,95.77,13900.0,70.239,70.3271,70.2317,70.3271,13900.0
2012-07-20 15:10:00,95.77,95.83,95.73,95.76,24200.0,70.3271,70.3712,70.2978,70.3198,24200.0
2012-07-20 15:20:00,95.76,95.82,95.73,95.77,19900.0,70.3198,70.3638,70.2978,70.3271,19900.0
2012-07-20 15:30:00,95.77,95.77,95.59,95.62,48800.0,70.3271,70.3271,70.1949,70.217,48800.0
2012-07-20 15:40:00,95.61,95.8,95.61,95.73,63600.0,70.2096,70.3492,70.2096,70.2978,63600.0
2012-07-20 15:50:00,95.67,95.73,95.46,95.62,265500.0,70.2537,70.2978,70.0995,70.217,265500.0
2012-07-23 09:30:00,95.11,95.11,94.1,94.24,127400.0,69.8425,69.8425,69.1008,69.2036,127400.0
2012-07-23 09:40:00,94.2,94.47,94.12,94.27,147600.0,69.1742,69.3725,69.1155,69.2256,147600.0
2012-07-23 09:50:00,94.27,94.31,94.11,94.21,60200.0,69.2256,69.255,69.1081,69.1816,60200.0
2012-07-23 10:00:00,94.21,94.26,94.05,94.16,43300.0,69.1816,69.2183,69.0641,69.1448,43300.0
2012-07-23 10:10:00,94.13,94.22,94.09,94.16,30000.0,69.1228,69.1889,69.0934,69.1448,30000.0
2012-07-23 10:20:00,94.16,94.19,94.02,94.02,24800.0,69.1448,69.1669,69.042,69.042,24800.0
2012-07-23 10:30:00,94.02,94.27,93.87,94.24,72500.0,69.042,69.2256,68.9319,69.2036,72500.0
2012-07-23 10:40:00,94.24,94.37,94.23,94.26,46700.0,69.2036,69.2991,69.1962,69.2183,46700.0
2012-07-23 10:50:00,94.26,94.33,94.12,94.22,26800.0,69.2183,69.2697,69.1155,69.1889,26800.0
2012-07-23 11:00:00,94.22,94.41,94.21,94.21,23400.0,69.1889,69.3284,69.1816,69.1816,23400.0
2012-07-23 11:10:00,94.21,94.25,94.09,94.12,27800.0,69.1816,69.2109,69.0934,69.1155,27800.0
2012-07-23 11:20:00,94.11,94.24,94.07,94.24,20400.0,69.1081,69.2036,69.0788,69.2036,20400.0
2012-07-23 11:30:00,94.25,94.25,93.97,93.99,29200.0,69.2109,69.2109,69.0053,69.02,29200.0
2012-07-23 11:40:00,93.99,94.11,93.98,94.11,19900.0,69.02,69.1081,69.0127,69.1081,19900.0
2012-07-23 11:50:00,94.11,94.25,94.11,94.23,21800.0,69.1081,69.2109,69.1081,69.1962,21800.0
2012-07-23 12:00:00,94.2,94.23,94.13,94.17,14400.0,69.1742,69.1962,69.1228,69.1522,14400.0
2012-07-23 12:10:00,94.17,94.19,94.01,94.04,24100.0,69.1522,69.1669,69.0347,69.0567,24100.0
2012-07-23 12:20:00,94.04,94.05,94.01,94.04,51600.0,69.0567,69.0641,69.0347,69.0567,51600.0
2012-07-23 12:30:00,94.05,94.21,93.97,94.16,37300.0,69.0641,69.1816,69.0053,69.1448,37300.0
2012-07-23 12:40:00,94.16,94.27,94.13,94.2,17500.0,69.1448,69.2256,69.1228,69.1742,17500.0
2012-07-23 12:50:00,94.19,94.25,94.13,94.2,14900.0,69.1669,69.2109,69.1228,69.1742,14900.0
2012-07-23 13:00:00,94.19,94.2,94.11,94.14,13100.0,69.1669,69.1742,69.1081,69.1302,13100.0
2012-07-23 13:10:00,94.14,94.17,94.0,94.02,14400.0,69.1302,69.1522,69.0274,69.042,14400.0
2012-07-23 13:20:00,94.02,94.05,93.98,94.0,12000.0,69.042,69.0641,69.0127,69.0274,12000.0
2012-07-23 13:30:00,94.0,94.05,93.92,93.95,17400.0,69.0274,69.0641,68.9686,68.9906,17400.0
2012-07-23 13:40:00,93.96,94.08,93.96,94.02,23600.0,68.998,69.0861,68.998,69.042,23600.0
2012-07-23 13:50:00,94.01,94.05,93.91,94.02,20500.0,69.0347,69.0641,68.9613,69.042,20500.0
2012-07-23 14:00:00,94.02,94.12,93.97,94.1,29300.0,69.042,69.1155,69.0053,69.1008,29300.0
2012-07-23 14:10:00,94.1,94.21,94.07,94.12,22400.0,69.1008,69.1816,69.0788,69.1155,22400.0
2012-07-23 14:20:00,94.12,94.13,94.04,94.1,16700.0,69.1155,69.1228,69.0567,69.1008,16700.0
2012-07-23 14:30:00,94.1,94.16,94.04,94.13,21700.0,69.1008,69.1448,69.0567,69.1228,21700.0
2012-07-23 14:40:00,94.13,94.17,94.09,94.13,12900.0,69.1228,69.1522,69.0934,69.1228,12900.0
2012-07-23 14:50:00,94.13,94.13,94.06,94.11,17200.0,69.1228,69.1228,69.0714,69.1081,17200.0
2012-07-23 15:00:00,94.1,94.19,94.0,94.17,31000.0,69.1008,69.1669,69.0274,69.1522,31000.0
2012-07-23 15:10:00,94.17,94.25,94.11,94.2,26500.0,69.1522,69.2109,69.1081,69.1742,26500.0
2012-07-23 15:20:00,94.2,94.52,94.19,94.51,42100.0,69.1742,69.4092,69.1669,69.4019,42100.0
2012-07-23 15:30:00,94.5,94.55,94.38,94.49,36200.0,69.3945,69.4312,69.3064,69.3872,36200.0
2012-07-23 15:40:00,94.49,94.49,94.36,94.47,48900.0,69.3872,69.3872,69.2917,69.3725,48900.0
2012-07-23 15:50:00,94.48,94.51,94.32,94.38,104500.0,69.3798,69.4019,69.2623,69.3064,104500.0
2012-07-24 09:30:00,94.52,94.52,93.77,93.77,54000.0,69.4092,69.4092,68.8585,68.8585,54000.0
2012-07-24 09:40:00,93.78,94.26,93.77,93.94,38300.0,68.8658,69.2183,68.8585,68.9833,38300.0
2012-07-24 09:50:00,93.93,93.98,93.59,93.6,59400.0,68.9759,69.0127,68.7263,68.7336,59400.0
2012-07-24 10:00:00,93.62,93.89,93.62,93.79,39700.0,68.7483,68.9466,68.7483,68.8731,39700.0
2012-07-24 10:10:00,93.81,93.92,93.71,93.88,49000.0,68.8878,68.9686,68.8144,68.9392,49000.0
2012-07-24 10:20:00,93.87,93.98,93.86,93.98,26800.0,68.9319,69.0127,68.9245,69.0127,26800.0
2012-07-24 10:30:00,93.97,94.18,93.97,94.13,26900.0,69.0053,69.1595,69.0053,69.1228,26900.0
2012-07-24 10:40:00,94.14,94.15,93.91,93.97,13900.0,69.1302,69.1375,68.9613,69.0053,13900.0
2012-07-24 10:50:00,93.97,94.11,93.92,94.01,38500.0,69.0053,69.1081,68.9686,69.0347,38500.0
2012-07-24 11:00:00,94.0,94.11,93.9,93.91,18000.0,69.0274,69.1081,68.9539,68.9613,18000.0
2012-07-24 11:10:00,93.92,94.04,93.85,94.03,24100.0,68.9686,69.0567,68.9172,69.0494,24100.0
2012-07-24 11:20:00,94.03,94.13,94.03,94.06,22200.0,69.0494,69.1228,69.0494,69.0714,22200.0
2012-07-24 11:30:00,94.07,94.13,93.81,93.9,23700.0,69.0788,69.1228,68.8878,68.9539,23700.0
2012-07-24 11:40:00,93.91,94.0,93.82,93.98,30400.0,68.9613,69.0274,68.8952,69.0127,30400.0
2012-07-24 11:50:00,93.98,94.05,93.86,93.87,21700.0,69.0127,69.0641,68.9245,68.9319,21700.0
2012-07-24 12:00:00,93.86,93.88,93.66,93.7,27000.0,68.9245,68.9392,68.7777,68.8071,27000.0
2012-07-24 12:10:00,93.71,93.83,93.69,93.78,11600.0,68.8144,68.9025,68.7997,68.8658,11600.0
2012-07-24 12:20:00,93.77,93.77,93.43,93.58,32400.0,68.8585,68.8585,68.6088,68.7189,32400.0
2012-07-24 12:30:00,93.57,93.75,93.55,93.68,20600.0,68.7116,68.8438,68.6969,68.7924,20600.0
2012-07-24 12:40:00,93.67,93.76,93.61,93.63,9700.0,68.785,68.8511,68.741,68.7556,9700.0
2012-07-24 12:50:00,93.63,93.76,93.56,93.75,15200.0,68.7556,68.8511,68.7042,68.8438,15200.0
2012-07-24 13:00:00,93.74,93.74,93.6,93.61,5700.0,68.8364,68.8364,68.7336,68.741,5700.0
2012-07-24 13:10:00,93.61,93.8,93.61,93.71,11600.0,68.741,68.8805,68.741,68.8144,11600.0
2012-07-24 13:20:00,93.69,93.7,93.57,93.6,8800.0,68.7997,68.8071,68.7116,68.7336,8800.0
2012-07-24 13:30:00,93.6,93.71,93.55,93.66,12700.0,68.7336,68.8144,68.6969,68.7777,12700.0
2012-07-24 13:40:00,93.68,93.79,93.64,93.69,16800.0,68.7924,68.8731,68.763,68.7997,16800.0
2012-07-24 13:50:00,93.69,94.05,93.69,93.98,37900.0,68.7997,69.0641,68.7997,69.0127,37900.0
2012-07-24 14:00:00,93.98,94.07,93.93,93.99,35600.0,69.0127,69.0788,68.9759,69.02,35600.0
2012-07-24 14:10:00,93.96,94.09,93.95,94.01,16400.0,68.998,69.0934,68.9906,69.0347,16400.0
2012-07-24 14:20:00,94.01,94.07,93.88,93.92,38500.0,69.0347,69.0788,68.9392,68.9686,38500.0
2012-07-24 14:30:00,93.9,93.93,93.84,93.91,19300.0,68.9539,68.9759,68.9099,68.9613,19300.0
2012-07-24 14:40:00,93.91,93.97,93.87,93.91,24300.0,68.9613,69.0053,68.9319,68.9613,24300.0
2012-07-24 14:50:00,93.9,93.93,93.79,93.87,27900.0,68.9539,68.9759,68.8731,68.9319,27900.0
2012-07-24 15:00:00,93.87,93.95,93.76,93.78,23100.0,68.9319,68.9906,68.8511,68.8658,23100.0
2012-07-24 15:10:00,93.77,93.87,93.72,93.75,15500.0,68.8585,68.9319,68.8217,68.8438,15500.0
2012-07-24 15:20:00,93.77,94.1,93.73,94.09,26400.0,68.8585,69.1008,68.8291,69.0934,26400.0
2012-07-24 15:30:00,94.08,94.09,93.85,94.06,54500.0,69.0861,69.0934,68.9172,69.0714,54500.0
2012-07-24 15:40:00,94.07,94.16,93.82,93.88,57200.0,69.0788,69.1448,68.8952,68.9392,57200.0
2012-07-24 15:50:00,93.89,94.19,93.88,94.15,109400.0,68.9466,69.1669,68.9392,69.1375,109400.0
2012-07-25 09:30:00,94.19,94.19,93.7,93.82,73100.0,69.1669,69.1669,68.8071,68.8952,73100.0
2012-07-25 09:40:00,93.84,93.93,93.72,93.84,68400.0,68.9099,68.9759,68.8217,68.9099,68400.0
2012-07-25 09:50:00,93.83,93.96,93.71,93.87,41300.0,68.9025,68.998,68.8144,68.9319,41300.0
2012-07-25 10:00:00,93.87,93.97,93.7,93.79,49800.0,68.9319,69.0053,68.8071,68.8731,49800.0
2012-07-25 10:10:00,93.8,93.98,93.7,93.79,50600.0,68.8805,69.0127,68.8071,68.8731,50600.0
2012-07-25 10:20:00,93.79,93.85,93.61,93.76,39700.0,68.8731,68.9172,68.741,68.8511,39700.0
2012-07-25 10:30:00,93.76,93.77,93.62,93.66,30500.0,68.8511,68.8585,68.7483,68.7777,30500.0
2012-07-25 10:40:00,93.62,93.68,93.31,93.52,70800.0,68.7483,68.7924,68.5207,68.6749,70800.0
2012-07-25 10:50:00,93.53,93.56,93.2,93.22,40500.0,68.6822,68.7042,68.4399,68.4546,40500.0
2012-07-25 11:00:00,93.23,93.51,93.23,93.46,42200.0,68.4619,68.6675,68.4619,68.6308,42200.0
2012-07-25 11:10:00,93.45,93.58,93.36,93.42,41500.0,68.6235,68.7189,68.5574,68.6014,41500.0
2012-07-25 11:20:00,93.43,93.48,93.34,93.47,35900.0,68.6088,68.6455,68.5427,68.6382,35900.0
2012-07-25 11:30:00,93.47,93.52,93.32,93.51,31800.0,68.6382,68.6749,68.528,68.6675,31800.0
2012-07-25 11:40:00,93.52,93.52,93.4,93.42,16800.0,68.6749,68.6749,68.5868,68.6014,16800.0
2012-07-25 11:50:00,93.42,93.6,93.42,93.53,29000.0,68.6014,68.7336,68.6014,68.6822,29000.0
2012-07-25 12:00:00,93.53,93.63,93.53,93.53,14000.0,68.6822,68.7556,68.6822,68.6822,14000.0
2012-07-25 12:10:00,93.53,93.59,93.4,93.44,17500.0,68.6822,68.7263,68.5868,68.6161,17500.0
2012-07-25 12:20:00,93.44,93.52,93.44,93.51,12000.0,68.6161,68.6749,68.6161,68.6675,12000.0
2012-07-25 12:30:00,93.48,93.65,93.48,93.6,14300.0,68.6455,68.7703,68.6455,68.7336,14300.0
2012-07-25 12:40:00,93.63,93.71,93.58,93.65,22400.0,68.7556,68.8144,68.7189,68.7703,22400.0
2012-07-25 12:50:00,93.65,93.72,93.58,93.6,34400.0,68.7703,68.8217,68.7189,68.7336,34400.0
2012-07-25 13:00:00,93.6,93.78,93.55,93.72,16700.0,68.7336,68.8658,68.6969,68.8217,16700.0
2012-07-25 13:10:00,93.72,93.75,93.69,93.75,10800.0,68.8217,68.8438,68.7997,68.8438,10800.0
2012-07-25 13:20:00,93.73,93.78,93.71,93.75,11900.0,68.8291,68.8658,68.8144,68.8438,11900.0
2012-07-25 13:30:00,93.75,94.0,93.74,93.98,35500.0,68.8438,69.0274,68.8364,69.0127,35500.0
2012-07-25 13:40:00,93.97,93.97,93.8,93.82,17200.0,69.0053,69.0053,68.8805,68.8952,17200.0
2012-07-25 13:50:00,93.82,93.9,93.81,93.9,16600.0,68.8952,68.9539,68.8878,68.9539,16600.0
2012-07-25 14:00:00,93.91,94.0,93.91,93.96,19500.0,68.9613,69.0274,68.9613,68.998,19500.0
2012-07-25 14:10:00,93.98,94.05,93.95,93.98,21400.0,69.0127,69.0641,68.9906,69.0127,21400.0
2012-07-25 14:20:00,94.0,94.2,94.0,94.08,14700.0,69.0274,69.1742,69.0274,69.0861,14700.0
2012-07-25 14:30:00,94.08,94.25,94.04,94.13,13400.0,69.0861,69.2109,69.0567,69.1228,13400.0
2012-07-25 14:40:00,94.08,94.19,94.02,94.18,22600.0,69.0861,69.1669,69.042,69.1595,22600.0
2012-07-25 14:50:00,94.18,94.22,94.08,94.08,14000.0,69.1595,69.1889,69.0861,69.0861,14000.0
2012-07-25 15:00:00,94.07,94.07,93.96,93.99,23700.0,69.0788,69.0788,68.998,69.02,23700.0
2012-07-25 15:10:00,93.98,93.98,93.83,93.84,24200.0,69.0127,69.0127,68.9025,68.9099,24200.0
2012-07-25 15:20:00,93.83,93.86,93.74,93.78,21800.0,68.9025,68.9245,68.8364,68.8658,21800.0
2012-07-25 15:30:00,93.78,93.79,93.62,93.71,47200.0,68.8658,68.8731,68.7483,68.8144,47200.0
2012-07-25 15:40:00,93.71,93.82,93.59,93.77,33600.0,68.8144,68.8952,68.7263,68.8585,33600.0
2012-07-25 15:50:00,93.75,93.79,93.63,93.78,105200.0,68.8438,68.8731,68.7556,68.8658,105200.0
2012-07-26 09:30:00,94.95,95.93,94.86,95.91,97800.0,69.725,70.4446,69.6589,70.4299,97800.0
2012-07-26 09:40:00,95.92,95.96,95.53,95.58,57600.0,70.4373,70.4666,70.1509,70.1876,57600.0
2012-07-26 09:50:00,95.61,95.64,95.51,95.58,44000.0,70.2096,70.2317,70.1362,70.1876,44000.0
2012-07-26 10:00:00,95.62,95.9,95.54,95.9,45400.0,70.217,70.4226,70.1582,70.4226,45400.0
2012-07-26 10:10:00,95.86,95.95,95.61,95.71,43100.0,70.3932,70.4593,70.2096,70.2831,43100.0
2012-07-26 10:20:00,95.68,95.78,95.59,95.62,37400.0,70.261,70.3345,70.1949,70.217,37400.0
2012-07-26 10:30:00,95.6,95.78,95.55,95.61,24400.0,70.2023,70.3345,70.1656,70.2096,24400.0
2012-07-26 10:40:00,95.6,95.64,95.34,95.4,46700.0,70.2023,70.2317,70.0114,70.0554,46700.0
2012-07-26 10:50:00,95.41,95.43,95.18,95.37,18900.0,70.0628,70.0775,69.8939,70.0334,18900.0
2012-07-26 11:00:00,95.39,95.44,95.23,95.43,46600.0,70.0481,70.0848,69.9306,70.0775,46600.0
2012-07-26 11:10:00,95.45,95.6,95.41,95.58,21000.0,70.0921,70.2023,70.0628,70.1876,21000.0
2012-07-26 11:20:00,95.58,95.59,95.44,95.48,30400.0,70.1876,70.1949,70.0848,70.1142,30400.0
2012-07-26 11:30:00,95.48,95.61,95.48,95.53,34900.0,70.1142,70.2096,70.1142,70.1509,34900.0
2012-07-26 11:40:00,95.51,95.55,95.43,95.51,34500.0,70.1362,70.1656,70.0775,70.1362,34500.0
2012-07-26 11:50:00,95.49,95.52,95.4,95.49,18500.0,70.1215,70.1435,70.0554,70.1215,18500.0
2012-07-26 12:00:00,95.49,95.64,95.44,95.62,24600.0,70.1215,70.2317,70.0848,70.217,24600.0
2012-07-26 12:10:00,95.63,95.75,95.58,95.73,33500.0,70.2243,70.3124,70.1876,70.2978,33500.0
2012-07-26 12:20:00,95.74,95.77,95.68,95.68,33300.0,70.3051,70.3271,70.261,70.261,33300.0
2012-07-26 12:30:00,95.69,95.78,95.65,95.73,18800.0,70.2684,70.3345,70.239,70.2978,18800.0
2012-07-26 12:40:00,95.75,95.76,95.68,95.7,18600.0,70.3124,70.3198,70.261,70.2757,18600.0
2012-07-26 12:50:00,95.71,95.9,95.7,95.87,22500.0,70.2831,70.4226,70.2757,70.4006,22500.0
2012-07-26 13:00:00,95.87,96.0,95.82,95.94,17600.0,70.4006,70.496,70.3638,70.452,17600.0
2012-07-26 13:10:00,95.92,95.96,95.87,95.88,8600.0,70.4373,70.4666,70.4006,70.4079,8600.0
2012-07-26 13:20:00,95.88,96.1,95.88,96.08,26300.0,70.4079,70.5695,70.4079,70.5548,26300.0
2012-07-26 13:30:00,96.07,96.13,96.0,96.1,21500.0,70.5474,70.5915,70.496,70.5695,21500.0
2012-07-26 13:40:00,96.09,96.12,96.06,96.11,13300.0,70.5621,70.5841,70.5401,70.5768,13300.0
2012-07-26 13:50:00,96.1,96.1,95.96,95.98,21900.0,70.5695,70.5695,70.4666,70.4813,21900.0
2012-07-26 14:00:00,95.96,96.11,95.96,96.09,19500.0,70.4666,70.5768,70.4666,70.5621,19500.0
2012-07-26 14:10:00,96.09,96.11,95.95,95.98,31200.0,70.5621,70.5768,70.4593,70.4813,31200.0
2012-07-26 14:20:00,95.95,96.09,95.93,96.06,20400.0,70.4593,70.5621,70.4446,70.5401,20400.0
2012-07-26 14:30:00,96.08,96.08,95.95,95.98,30200.0,70.5548,70.5548,70.4593,70.4813,30200.0
2012-07-26 14:40:00,96.0,96.05,95.94,95.98,23800.0,70.496,70.5327,70.452,70.4813,23800.0
2012-07-26 14:50:00,95.97,96.06,95.93,95.95,26900.0,70.474,70.5401,70.4446,70.4593,26900.0
2012-07-26 15:00:00,95.96,95.98,95.87,95.92,33600.0,70.4666,70.4813,70.4006,70.4373,33600.0
2012-07-26 15:10:00,95.92,95.93,95.85,95.86,19200.0,70.4373,70.4446,70.3859,70.3932,19200.0
2012-07-26 15:20:00,95.86,95.86,95.7,95.81,29700.0,70.3932,70.3932,70.2757,70.3565,29700.0
2012-07-26 15:30:00,95.81,95.97,95.77,95.96,40100.0,70.3565,70.474,70.3271,70.4666,40100.0
2012-07-26 15:40:00,95.95,96.07,95.92,96.05,87000.0,70.4593,70.5474,70.4373,70.5327,87000.0
2012-07-26 15:50:00,96.05,96.08,95.87,95.9,166600.0,70.5327,70.5548,70.4006,70.4226,166600.0
2012-07-27 09:30:00,96.15,96.6,96.07,96.56,68900.0,70.6062,70.9366,70.5474,70.9072,68900.0
2012-07-27 09:40:00,96.55,96.65,96.36,96.62,28600.0,70.8999,70.9733,70.7604,70.9513,28600.0
2012-07-27 09:50:00,96.6,96.92,96.51,96.92,31900.0,70.9366,71.1716,70.8705,71.1716,31900.0
2012-07-27 10:00:00,96.87,97.14,96.86,97.03,52700.0,71.1349,71.3332,71.1275,71.2524,52700.0
2012-07-27 10:10:00,97.03,97.08,96.83,96.88,27200.0,71.2524,71.2891,71.1055,71.1422,27200.0
2012-07-27 10:20:00,96.86,97.07,96.83,96.83,22000.0,71.1275,71.2818,71.1055,71.1055,22000.0
2012-07-27 10:30:00,96.83,96.95,96.76,96.81,16400.0,71.1055,71.1936,71.0541,71.0908,16400.0
2012-07-27 10:40:00,96.82,96.96,96.72,96.96,24100.0,71.0982,71.201,71.0247,71.201,24100.0
2012-07-27 10:50:00,96.97,96.99,96.84,96.84,31400.0,71.2083,71.223,71.1129,71.1129,31400.0
2012-07-27 11:00:00,96.87,96.93,96.82,96.84,37700.0,71.1349,71.179,71.0982,71.1129,37700.0
2012-07-27 11:10:00,96.84,96.89,96.79,96.87,30300.0,71.1129,71.1496,71.0761,71.1349,30300.0
2012-07-27 11:20:00,96.87,96.87,96.71,96.72,31300.0,71.1349,71.1349,71.0174,71.0247,31300.0
2012-07-27 11:30:00,96.73,96.81,96.71,96.74,15500.0,71.0321,71.0908,71.0174,71.0394,15500.0
2012-07-27 11:40:00,96.74,96.8,96.73,96.77,10700.0,71.0394,71.0835,71.0321,71.0615,10700.0
2012-07-27 11:50:00,96.77,96.81,96.72,96.79,21900.0,71.0615,71.0908,71.0247,71.0761,21900.0
2012-07-27 12:00:00,96.77,96.77,96.64,96.68,20300.0,71.0615,71.0615,70.966,70.9954,20300.0
2012-07-27 12:10:00,96.71,96.8,96.7,96.74,10000.0,71.0174,71.0835,71.0101,71.0394,10000.0
2012-07-27 12:20:00,96.75,96.86,96.73,96.83,17400.0,71.0468,71.1275,71.0321,71.1055,17400.0
2012-07-27 12:30:00,96.84,96.97,96.84,96.89,15500.0,71.1129,71.2083,71.1129,71.1496,15500.0
2012-07-27 12:40:00,96.89,96.96,96.84,96.95,18700.0,71.1496,71.201,71.1129,71.1936,18700.0
2012-07-27 12:50:00,96.94,96.95,96.89,96.92,7600.0,71.1863,71.1936,71.1496,71.1716,7600.0
2012-07-27 13:00:00,96.92,96.94,96.89,96.91,6200.0,71.1716,71.1863,71.1496,71.1643,6200.0
2012-07-27 13:10:00,96.91,96.94,96.89,96.9,13000.0,71.1643,71.1863,71.1496,71.1569,13000.0
2012-07-27 13:20:00,96.9,97.37,96.89,97.32,47700.0,71.1569,71.5021,71.1496,71.4653,47700.0
2012-07-27 13:30:00,97.33,97.74,97.33,97.74,58400.0,71.4727,71.7738,71.4727,71.7738,58400.0
2012-07-27 13:40:00,97.7,97.76,97.46,97.52,48400.0,71.7444,71.7884,71.5681,71.6122,48400.0
2012-07-27 13:50:00,97.49,97.62,97.48,97.57,25400.0,71.5902,71.6856,71.5828,71.6489,25400.0
2012-07-27 14:00:00,97.59,97.73,97.57,97.61,25700.0,71.6636,71.7664,71.6489,71.6783,25700.0
2012-07-27 14:10:00,97.58,97.58,97.39,97.44,18100.0,71.6563,71.6563,71.5167,71.5535,18100.0
2012-07-27 14:20:00,97.4,97.54,97.38,97.44,33600.0,71.5241,71.6269,71.5094,71.5535,33600.0
2012-07-27 14:30:00,97.44,97.48,97.38,97.38,27100.0,71.5535,71.5828,71.5094,71.5094,27100.0
2012-07-27 14:40:00,97.37,97.46,97.35,97.37,15400.0,71.5021,71.5681,71.4874,71.5021,15400.0
2012-07-27 14:50:00,97.37,97.49,97.33,97.46,29500.0,71.5021,71.5902,71.4727,71.5681,29500.0
2012-07-27 15:00:00,97.46,97.6,97.42,97.59,19800.0,71.5681,71.671,71.5388,71.6636,19800.0
2012-07-27 15:10:00,97.59,97.61,97.47,97.47,37500.0,71.6636,71.6783,71.5755,71.5755,37500.0
2012-07-27 15:20:00,97.47,97.48,97.23,97.26,61000.0,71.5755,71.5828,71.3993,71.4213,61000.0
2012-07-27 15:30:00,97.26,97.27,97.16,97.18,59400.0,71.4213,71.4286,71.3478,71.3625,59400.0
2012-07-27 15:40:00,97.19,97.26,97.1,97.11,107000.0,71.3699,71.4213,71.3038,71.3111,107000.0
2012-07-27 15:50:00,97.11,97.12,96.9,97.12,178700.0,71.3111,71.3185,71.1569,71.3185,178700.0
2012-07-30 09:30:00,97.11,97.3,97.09,97.23,124100.0,71.3111,71.4507,71.2964,71.3993,124100.0
2012-07-30 09:40:00,97.23,97.25,97.1,97.21,36300.0,71.3993,71.4139,71.3038,71.3846,36300.0
2012-07-30 09:50:00,97.17,97.3,97.17,97.21,48100.0,71.3552,71.4507,71.3552,71.3846,48100.0
2012-07-30 10:00:00,97.23,97.25,97.14,97.15,51400.0,71.3993,71.4139,71.3332,71.3405,51400.0
2012-07-30 10:10:00,97.15,97.25,97.13,97.19,32900.0,71.3405,71.4139,71.3258,71.3699,32900.0
2012-07-30 10:20:00,97.22,97.3,97.21,97.3,49500.0,71.3919,71.4507,71.3846,71.4507,49500.0
2012-07-30 10:30:00,97.3,97.3,97.11,97.14,89900.0,71.4507,71.4507,71.3111,71.3332,89900.0
2012-07-30 10:40:00,97.15,97.17,96.91,97.05,98000.0,71.3405,71.3552,71.1643,71.2671,98000.0
2012-07-30 10:50:00,97.04,97.1,96.95,96.96,38500.0,71.2597,71.3038,71.1936,71.201,38500.0
2012-07-30 11:00:00,96.97,97.05,96.93,96.93,34900.0,71.2083,71.2671,71.179,71.179,34900.0
2012-07-30 11:10:00,96.93,97.01,96.8,96.83,23200.0,71.179,71.2377,71.0835,71.1055,23200.0
2012-07-30 11:20:00,96.82,96.83,96.53,96.53,42900.0,71.0982,71.1055,70.8852,70.8852,42900.0
2012-07-30 11:30:00,96.55,96.55,96.35,96.37,71700.0,70.8999,70.8999,70.753,70.7677,71700.0
2012-07-30 11:40:00,96.36,96.39,96.25,96.39,19600.0,70.7604,70.7824,70.6796,70.7824,19600.0
2012-07-30 11:50:00,96.4,96.41,96.3,96.37,14600.0,70.7898,70.7971,70.7163,70.7677,14600.0
2012-07-30 12:00:00,96.37,96.37,96.29,96.35,20500.0,70.7677,70.7677,70.709,70.753,20500.0
2012-07-30 12:10:00,96.36,96.38,96.27,96.27,29000.0,70.7604,70.7751,70.6943,70.6943,29000.0
2012-07-30 12:20:00,96.28,96.36,96.19,96.35,27200.0,70.7016,70.7604,70.6355,70.753,27200.0
2012-07-30 12:30:00,96.36,96.56,96.33,96.56,21200.0,70.7604,70.9072,70.7384,70.9072,21200.0
2012-07-30 12:40:00,96.54,96.66,96.54,96.55,14400.0,70.8926,70.9807,70.8926,70.8999,14400.0
2012-07-30 12:50:00,96.56,96.66,96.55,96.61,15400.0,70.9072,70.9807,70.8999,70.944,15400.0
2012-07-30 13:00:00,96.63,96.66,96.52,96.64,40700.0,70.9587,70.9807,70.8779,70.966,40700.0
2012-07-30 13:10:00,96.64,96.64,96.48,96.49,13900.0,70.966,70.966,70.8485,70.8558,13900.0
2012-07-30 13:20:00,96.51,96.54,96.38,96.44,28300.0,70.8705,70.8926,70.7751,70.8191,28300.0
2012-07-30 13:30:00,96.45,96.6,96.45,96.53,33500.0,70.8265,70.9366,70.8265,70.8852,33500.0
2012-07-30 13:40:00,96.52,96.57,96.47,96.48,32900.0,70.8779,70.9146,70.8412,70.8485,32900.0
2012-07-30 13:50:00,96.47,96.51,96.37,96.37,37000.0,70.8412,70.8705,70.7677,70.7677,37000.0
2012-07-30 14:00:00,96.38,96.38,96.32,96.35,27700.0,70.7751,70.7751,70.731,70.753,27700.0
2012-07-30 14:10:00,96.35,96.41,96.31,96.32,31100.0,70.753,70.7971,70.7237,70.731,31100.0
2012-07-30 14:20:00,96.33,96.37,96.14,96.17,41400.0,70.7384,70.7677,70.5988,70.6209,41400.0
2012-07-30 14:30:00,96.17,96.22,96.17,96.18,37000.0,70.6209,70.6576,70.6209,70.6282,37000.0
2012-07-30 14:40:00,96.17,96.35,96.17,96.35,37300.0,70.6209,70.753,70.6209,70.753,37300.0
2012-07-30 14:50:00,96.35,96.44,96.34,96.44,36600.0,70.753,70.8191,70.7457,70.8191,36600.0
2012-07-30 15:00:00,96.45,96.53,96.4,96.43,77100.0,70.8265,70.8852,70.7898,70.8118,77100.0
2012-07-30 15:10:00,96.44,96.44,96.27,96.3,42200.0,70.8191,70.8191,70.6943,70.7163,42200.0
2012-07-30 15:20:00,96.3,96.32,96.24,96.27,49300.0,70.7163,70.731,70.6723,70.6943,49300.0
2012-07-30 15:30:00,96.27,96.34,96.22,96.23,46600.0,70.6943,70.7457,70.6576,70.6649,46600.0
2012-07-30 15:40:00,96.23,96.36,96.22,96.36,62600.0,70.6649,70.7604,70.6576,70.7604,62600.0
2012-07-30 15:50:00,96.37,96.48,96.36,96.45,111800.0,70.7677,70.8485,70.7604,70.8265,111800.0
2012-07-31 09:30:00,96.14,96.31,95.56,95.66,88200.0,70.5988,70.7237,70.1729,70.2463,88200.0
2012-07-31 09:40:00,95.65,96.28,95.65,96.25,76700.0,70.239,70.7016,70.239,70.6796,76700.0
2012-07-31 09:50:00,96.25,96.35,96.05,96.35,24000.0,70.6796,70.753,70.5327,70.753,24000.0
2012-07-31 10:00:00,96.37,96.58,96.28,96.35,43800.0,70.7677,70.9219,70.7016,70.753,43800.0
2012-07-31 10:10:00,96.3,96.46,96.28,96.31,21400.0,70.7163,70.8338,70.7016,70.7237,21400.0
2012-07-31 10:20:00,96.36,96.48,96.21,96.25,30600.0,70.7604,70.8485,70.6502,70.6796,30600.0
2012-07-31 10:30:00,96.26,96.34,96.08,96.11,17600.0,70.6869,70.7457,70.5548,70.5768,17600.0
2012-07-31 10:40:00,96.09,96.37,96.08,96.26,20200.0,70.5621,70.7677,70.5548,70.6869,20200.0
2012-07-31 10:50:00,96.3,96.44,96.18,96.18,21000.0,70.7163,70.8191,70.6282,70.6282,21000.0
2012-07-31 11:00:00,96.17,96.28,96.14,96.18,14400.0,70.6209,70.7016,70.5988,70.6282,14400.0
2012-07-31 11:10:00,96.21,96.4,96.21,96.29,14100.0,70.6502,70.7898,70.6502,70.709,14100.0
2012-07-31 11:20:00,96.3,96.38,96.26,96.36,16500.0,70.7163,70.7751,70.6869,70.7604,16500.0
2012-07-31 11:30:00,96.37,96.39,96.27,96.33,20400.0,70.7677,70.7824,70.6943,70.7384,20400.0
2012-07-31 11:40:00,96.34,96.38,96.28,96.37,10200.0,70.7457,70.7751,70.7016,70.7677,10200.0
2012-07-31 11:50:00,96.38,96.42,96.26,96.26,12000.0,70.7751,70.8044,70.6869,70.6869,12000.0
2012-07-31 12:00:00,96.27,96.29,96.15,96.23,19700.0,70.6943,70.709,70.6062,70.6649,19700.0
2012-07-31 12:10:00,96.24,96.25,96.07,96.13,12200.0,70.6723,70.6796,70.5474,70.5915,12200.0
2012-07-31 12:20:00,96.15,96.22,96.11,96.21,7100.0,70.6062,70.6576,70.5768,70.6502,7100.0
2012-07-31 12:30:00,96.23,96.23,96.12,96.13,7400.0,70.6649,70.6649,70.5841,70.5915,7400.0
2012-07-31 12:40:00,96.13,96.13,95.95,95.97,17200.0,70.5915,70.5915,70.4593,70.474,17200.0
2012-07-31 12:50:00,95.98,96.01,95.92,95.94,12200.0,70.4813,70.5034,70.4373,70.452,12200.0
2012-07-31 13:00:00,95.93,96.06,95.91,96.05,9100.0,70.4446,70.5401,70.4299,70.5327,9100.0
2012-07-31 13:10:00,96.06,96.1,96.0,96.04,13700.0,70.5401,70.5695,70.496,70.5254,13700.0
2012-07-31 13:20:00,96.01,96.18,96.01,96.15,9100.0,70.5034,70.6282,70.5034,70.6062,9100.0
2012-07-31 13:30:00,96.17,96.18,96.1,96.15,9000.0,70.6209,70.6282,70.5695,70.6062,9000.0
2012-07-31 13:40:00,96.14,96.14,96.08,96.09,9600.0,70.5988,70.5988,70.5548,70.5621,9600.0
2012-07-31 13:50:00,96.1,96.13,96.07,96.07,11800.0,70.5695,70.5915,70.5474,70.5474,11800.0
2012-07-31 14:00:00,96.07,96.11,95.98,96.01,29800.0,70.5474,70.5768,70.4813,70.5034,29800.0
2012-07-31 14:10:00,96.01,96.21,96.01,96.19,22400.0,70.5034,70.6502,70.5034,70.6355,22400.0
2012-07-31 14:20:00,96.18,96.27,96.14,96.27,28600.0,70.6282,70.6943,70.5988,70.6943,28600.0
2012-07-31 14:30:00,96.26,96.39,96.25,96.36,49400.0,70.6869,70.7824,70.6796,70.7604,49400.0
2012-07-31 14:40:00,96.37,96.53,96.35,96.51,30700.0,70.7677,70.8852,70.753,70.8705,30700.0
2012-07-31 14:50:00,96.52,96.54,96.34,96.36,38000.0,70.8779,70.8926,70.7457,70.7604,38000.0
2012-07-31 15:00:00,96.36,96.36,96.23,96.29,36600.0,70.7604,70.7604,70.6649,70.709,36600.0
2012-07-31 15:10:00,96.28,96.36,96.25,96.3,23200.0,70.7016,70.7604,70.6796,70.7163,23200.0
2012-07-31 15:20:00,96.3,96.34,96.26,96.33,26300.0,70.7163,70.7457,70.6869,70.7384,26300.0
2012-07-31 15:30:00,96.33,96.33,96.23,96.28,40000.0,70.7384,70.7384,70.6649,70.7016,40000.0
2012-07-31 15:40:00,96.28,96.34,96.24,96.24,60200.0,70.7016,70.7457,70.6723,70.6723,60200.0
2012-07-31 15:50:00,96.24,96.35,96.16,96.19,133300.0,70.6723,70.753,70.6135,70.6355,133300.0
2012-08-01 09:30:00,96.43,97.1,96.29,97.03,143500.0,70.8118,71.3038,70.709,71.2524,143500.0
2012-08-01 09:40:00,96.96,97.02,96.62,96.76,107500.0,71.201,71.245,70.9513,71.0541,107500.0
2012-08-01 09:50:00,96.78,96.89,96.71,96.81,109900.0,71.0688,71.1496,71.0174,71.0908,109900.0
2012-08-01 10:00:00,96.79,97.0,96.56,96.81,98700.0,71.0761,71.2304,70.9072,71.0908,98700.0
2012-08-01 10:10:00,96.81,97.08,96.76,97.03,275500.0,71.0908,71.2891,71.0541,71.2524,275500.0
2012-08-01 10:20:00,96.99,97.17,96.95,97.06,76400.0,71.223,71.3552,71.1936,71.2744,76400.0
2012-08-01 10:30:00,97.04,97.1,96.94,97.05,26500.0,71.2597,71.3038,71.1863,71.2671,26500.0
2012-08-01 10:40:00,97.09,97.1,96.96,97.02,46600.0,71.2964,71.3038,71.201,71.245,46600.0
2012-08-01 10:50:00,97.03,97.06,96.79,96.85,41800.0,71.2524,71.2744,71.0761,71.1202,41800.0
2012-08-01 11:00:00,96.82,96.91,96.69,96.77,22400.0,71.0982,71.1643,71.0027,71.0615,22400.0
2012-08-01 11:10:00,96.76,96.76,96.52,96.63,33500.0,71.0541,71.0541,70.8779,70.9587,33500.0
2012-08-01 11:20:00,96.63,96.7,96.54,96.7,28500.0,70.9587,71.0101,70.8926,71.0101,28500.0
2012-08-01 11:30:00,96.67,96.95,96.66,96.9,39400.0,70.988,71.1936,70.9807,71.1569,39400.0
2012-08-01 11:40:00,96.93,96.96,96.79,96.89,52000.0,71.179,71.201,71.0761,71.1496,52000.0
2012-08-01 11:50:00,96.9,96.9,96.74,96.76,22900.0,71.1569,71.1569,71.0394,71.0541,22900.0
2012-08-01 12:00:00,96.75,96.84,96.72,96.83,20600.0,71.0468,71.1129,71.0247,71.1055,20600.0
2012-08-01 12:10:00,96.8,96.86,96.8,96.86,14700.0,71.0835,71.1275,71.0835,71.1275,14700.0
2012-08-01 12:20:00,96.85,96.86,96.82,96.84,15100.0,71.1202,71.1275,71.0982,71.1129,15100.0
2012-08-01 12:30:00,96.83,96.86,96.79,96.8,13800.0,71.1055,71.1275,71.0761,71.0835,13800.0
2012-08-01 12:40:00,96.8,96.81,96.72,96.72,26800.0,71.0835,71.0908,71.0247,71.0247,26800.0
2012-08-01 12:50:00,96.72,96.73,96.59,96.6,27500.0,71.0247,71.0321,70.9293,70.9366,27500.0
2012-08-01 13:00:00,96.6,96.64,96.52,96.58,28000.0,70.9366,70.966,70.8779,70.9219,28000.0
2012-08-01 13:10:00,96.59,96.63,96.55,96.56,22700.0,70.9293,70.9587,70.8999,70.9072,22700.0
2012-08-01 13:20:00,96.55,96.62,96.55,96.59,16600.0,70.8999,70.9513,70.8999,70.9293,16600.0
2012-08-01 13:30:00,96.59,96.59,96.51,96.52,14100.0,70.9293,70.9293,70.8705,70.8779,14100.0
2012-08-01 13:40:00,96.51,96.54,96.44,96.44,20200.0,70.8705,70.8926,70.8191,70.8191,20200.0
2012-08-01 13:50:00,96.43,96.45,96.36,96.41,30400.0,70.8118,70.8265,70.7604,70.7971,30400.0
2012-08-01 14:00:00,96.41,96.41,96.3,96.32,38200.0,70.7971,70.7971,70.7163,70.731,38200.0
2012-08-01 14:10:00,96.3,96.31,95.63,95.97,98800.0,70.7163,70.7237,70.2243,70.474,98800.0
2012-08-01 14:20:00,95.9,96.16,95.9,96.14,98200.0,70.4226,70.6135,70.4226,70.5988,98200.0
2012-08-01 14:30:00,96.13,96.23,96.07,96.23,51700.0,70.5915,70.6649,70.5474,70.6649,51700.0
2012-08-01 14:40:00,96.22,96.27,96.17,96.23,71000.0,70.6576,70.6943,70.6209,70.6649,71000.0
2012-08-01 14:50:00,96.24,96.3,96.17,96.25,36100.0,70.6723,70.7163,70.6209,70.6796,36100.0
2012-08-01 15:00:00,96.25,96.4,96.23,96.26,67700.0,70.6796,70.7898,70.6649,70.6869,67700.0
2012-08-01 15:10:00,96.23,96.28,95.94,95.98,101300.0,70.6649,70.7016,70.452,70.4813,101300.0
2012-08-01 15:20:00,95.98,96.4,95.89,96.31,272500.0,70.4813,70.7898,70.4152,70.7237,272500.0
2012-08-01 15:30:00,96.3,96.35,95.95,96.06,90800.0,70.7163,70.753,70.4593,70.5401,90800.0
2012-08-01 15:40:00,96.08,96.26,95.99,96.07,99300.0,70.5548,70.6869,70.4887,70.5474,99300.0
2012-08-01 15:50:00,96.08,96.2,95.83,95.93,224900.0,70.5548,70.6429,70.3712,70.4446,224900.0
2012-08-02 09:30:00,95.6,96.21,95.42,95.9,119900.0,70.2023,70.6502,70.0701,70.4226,119900.0
2012-08-02 09:40:00,95.93,95.98,95.5,95.58,33400.0,70.4446,70.4813,70.1289,70.1876,33400.0
2012-08-02 09:50:00,95.58,95.95,95.48,95.9,61000.0,70.1876,70.4593,70.1142,70.4226,61000.0
2012-08-02 10:00:00,95.9,96.13,95.79,96.12,47300.0,70.4226,70.5915,70.3418,70.5841,47300.0
2012-08-02 10:10:00,96.11,96.21,96.01,96.08,50400.0,70.5768,70.6502,70.5034,70.5548,50400.0
2012-08-02 10:20:00,96.09,96.34,96.08,96.3,42000.0,70.5621,70.7457,70.5548,70.7163,42000.0
2012-08-02 10:30:00,96.27,96.29,96.1,96.1,20600.0,70.6943,70.709,70.5695,70.5695,20600.0
2012-08-02 10:40:00,96.08,96.27,95.98,96.21,20500.0,70.5548,70.6943,70.4813,70.6502,20500.0
2012-08-02 10:50:00,96.21,96.31,95.95,96.12,27700.0,70.6502,70.7237,70.4593,70.5841,27700.0
2012-08-02 11:00:00,96.01,96.12,95.85,95.9,36800.0,70.5034,70.5841,70.3859,70.4226,36800.0
2012-08-02 11:10:00,95.86,95.93,95.72,95.75,29300.0,70.3932,70.4446,70.2904,70.3124,29300.0
2012-08-02 11:20:00,95.75,95.75,95.54,95.74,30200.0,70.3124,70.3124,70.1582,70.3051,30200.0
2012-08-02 11:30:00,95.7,95.72,95.54,95.6,56900.0,70.2757,70.2904,70.1582,70.2023,56900.0
2012-08-02 11:40:00,95.59,95.67,95.31,95.35,22600.0,70.1949,70.2537,69.9893,70.0187,22600.0
2012-08-02 11:50:00,95.34,95.38,95.12,95.32,21700.0,70.0114,70.0407,69.8498,69.9967,21700.0
2012-08-02 12:00:00,95.3,95.44,95.26,95.37,12300.0,69.982,70.0848,69.9526,70.0334,12300.0
2012-08-02 12:10:00,95.36,95.37,95.16,95.22,10300.0,70.026,70.0334,69.8792,69.9232,10300.0
2012-08-02 12:20:00,95.22,95.35,95.19,95.29,15500.0,69.9232,70.0187,69.9012,69.9746,15500.0
2012-08-02 12:30:00,95.3,95.3,95.04,95.12,45600.0,69.982,69.982,69.7911,69.8498,45600.0
2012-08-02 12:40:00,95.18,95.18,95.05,95.11,8500.0,69.8939,69.8939,69.7984,69.8425,8500.0
2012-08-02 12:50:00,95.1,95.18,95.0,95.11,16300.0,69.8351,69.8939,69.7617,69.8425,16300.0
2012-08-02 13:00:00,95.11,95.36,95.11,95.33,15600.0,69.8425,70.026,69.8425,70.004,15600.0
2012-08-02 13:10:00,95.34,95.44,95.29,95.41,22100.0,70.0114,70.0848,69.9746,70.0628,22100.0
2012-08-02 13:20:00,95.38,95.44,95.32,95.39,6600.0,70.0407,70.0848,69.9967,70.0481,6600.0
2012-08-02 13:30:00,95.4,95.43,95.29,95.3,13600.0,70.0554,70.0775,69.9746,69.982,13600.0
2012-08-02 13:40:00,95.3,95.44,95.3,95.43,10800.0,69.982,70.0848,69.982,70.0775,10800.0
2012-08-02 13:50:00,95.42,95.48,95.38,95.39,15000.0,70.0701,70.1142,70.0407,70.0481,15000.0
2012-08-02 14:00:00,95.37,95.44,95.37,95.43,10400.0,70.0334,70.0848,70.0334,70.0775,10400.0
2012-08-02 14:10:00,95.43,95.47,95.33,95.44,14600.0,70.0775,70.1068,70.004,70.0848,14600.0
2012-08-02 14:20:00,95.46,95.6,95.44,95.51,21700.0,70.0995,70.2023,70.0848,70.1362,21700.0
2012-08-02 14:30:00,95.52,95.63,95.49,95.57,16700.0,70.1435,70.2243,70.1215,70.1803,16700.0
2012-08-02 14:40:00,95.59,95.6,95.49,95.58,17600.0,70.1949,70.2023,70.1215,70.1876,17600.0
2012-08-02 14:50:00,95.6,95.6,95.37,95.41,58100.0,70.2023,70.2023,70.0334,70.0628,58100.0
2012-08-02 15:00:00,95.43,95.65,95.34,95.59,51400.0,70.0775,70.239,70.0114,70.1949,51400.0
2012-08-02 15:10:00,95.6,95.65,95.42,95.62,40900.0,70.2023,70.239,70.0701,70.217,40900.0
2012-08-02 15:20:00,95.61,95.65,95.57,95.62,25300.0,70.2096,70.239,70.1803,70.217,25300.0
2012-08-02 15:30:00,95.6,95.77,95.6,95.77,32400.0,70.2023,70.3271,70.2023,70.3271,32400.0
2012-08-02 15:40:00,95.77,95.8,95.68,95.75,45500.0,70.3271,70.3492,70.261,70.3124,45500.0
2012-08-02 15:50:00,95.76,95.83,95.68,95.69,118500.0,70.3198,70.3712,70.261,70.2684,118500.0
2012-08-03 09:30:00,97.0,97.38,96.79,97.2,96400.0,71.2304,71.5094,71.0761,71.3772,96400.0
2012-08-03 09:40:00,97.19,97.2,96.92,97.04,75800.0,71.3699,71.3772,71.1716,71.2597,75800.0
2012-08-03 09:50:00,97.05,97.1,96.92,96.98,33400.0,71.2671,71.3038,71.1716,71.2157,33400.0
2012-08-03 10:00:00,96.98,97.07,96.85,96.91,28500.0,71.2157,71.2818,71.1202,71.1643,28500.0
2012-08-03 10:10:00,96.93,97.18,96.92,97.14,31000.0,71.179,71.3625,71.1716,71.3332,31000.0
2012-08-03 10:20:00,97.15,97.27,97.15,97.22,45600.0,71.3405,71.4286,71.3405,71.3919,45600.0
2012-08-03 10:30:00,97.23,97.3,96.94,97.08,17900.0,71.3993,71.4507,71.1863,71.2891,17900.0
2012-08-03 10:40:00,97.07,97.23,97.07,97.09,22500.0,71.2818,71.3993,71.2818,71.2964,22500.0
2012-08-03 10:50:00,97.09,97.15,97.0,97.0,12100.0,71.2964,71.3405,71.2304,71.2304,12100.0
2012-08-03 11:00:00,97.01,97.04,96.97,97.0,16200.0,71.2377,71.2597,71.2083,71.2304,16200.0
2012-08-03 11:10:00,97.0,97.1,97.0,97.05,29700.0,71.2304,71.3038,71.2304,71.2671,29700.0
2012-08-03 11:20:00,97.04,97.08,96.99,97.01,20700.0,71.2597,71.2891,71.223,71.2377,20700.0
2012-08-03 11:30:00,97.0,97.05,96.95,96.95,12600.0,71.2304,71.2671,71.1936,71.1936,12600.0
2012-08-03 11:40:00,96.96,97.0,96.9,96.91,26500.0,71.201,71.2304,71.1569,71.1643,26500.0
2012-08-03 11:50:00,96.94,97.05,96.87,97.02,29100.0,71.1863,71.2671,71.1349,71.245,29100.0
2012-08-03 12:00:00,97.02,97.03,96.88,96.88,12500.0,71.245,71.2524,71.1422,71.1422,12500.0
2012-08-03 12:10:00,96.88,96.89,96.76,96.86,16000.0,71.1422,71.1496,71.0541,71.1275,16000.0
2012-08-03 12:20:00,96.86,96.92,96.79,96.81,26500.0,71.1275,71.1716,71.0761,71.0908,26500.0
2012-08-03 12:30:00,96.8,96.81,96.71,96.78,13100.0,71.0835,71.0908,71.0174,71.0688,13100.0
2012-08-03 12:40:00,96.77,96.88,96.75,96.86,23900.0,71.0615,71.1422,71.0468,71.1275,23900.0
2012-08-03 12:50:00,96.86,96.91,96.84,96.9,13100.0,71.1275,71.1643,71.1129,71.1569,13100.0
2012-08-03 13:00:00,96.9,96.97,96.85,96.97,13600.0,71.1569,71.2083,71.1202,71.2083,13600.0
2012-08-03 13:10:00,96.97,97.0,96.9,96.93,30200.0,71.2083,71.2304,71.1569,71.179,30200.0
2012-08-03 13:20:00,96.94,96.97,96.86,96.86,15100.0,71.1863,71.2083,71.1275,71.1275,15100.0
2012-08-03 13:30:00,96.86,96.95,96.8,96.95,11000.0,71.1275,71.1936,71.0835,71.1936,11000.0
2012-08-03 13:40:00,96.93,97.0,96.93,96.99,11100.0,71.179,71.2304,71.179,71.223,11100.0
2012-08-03 13:50:00,97.0,97.0,96.96,96.97,22200.0,71.2304,71.2304,71.201,71.2083,22200.0
2012-08-03 14:00:00,96.97,97.06,96.97,97.05,18800.0,71.2083,71.2744,71.2083,71.2671,18800.0
2012-08-03 14:10:00,97.04,97.07,96.96,97.06,13000.0,71.2597,71.2818,71.201,71.2744,13000.0
2012-08-03 14:20:00,97.05,97.15,97.03,97.08,16000.0,71.2671,71.3405,71.2524,71.2891,16000.0
2012-08-03 14:30:00,97.05,97.08,96.98,97.0,17800.0,71.2671,71.2891,71.2157,71.2304,17800.0
2012-08-03 14:40:00,97.0,97.02,96.96,97.0,11800.0,71.2304,71.245,71.201,71.2304,11800.0
2012-08-03 14:50:00,97.0,97.06,96.98,96.99,16500.0,71.2304,71.2744,71.2157,71.223,16500.0
2012-08-03 15:00:00,96.98,97.15,96.97,97.12,20300.0,71.2157,71.3405,71.2083,71.3185,20300.0
2012-08-03 15:10:00,97.12,97.15,97.05,97.07,14500.0,71.3185,71.3405,71.2671,71.2818,14500.0
2012-08-03 15:20:00,97.07,97.09,97.03,97.06,19700.0,71.2818,71.2964,71.2524,71.2744,19700.0
2012-08-03 15:30:00,97.05,97.06,96.94,97.0,37600.0,71.2671,71.2744,71.1863,71.2304,37600.0
2012-08-03 15:40:00,97.01,97.22,97.0,97.22,61900.0,71.2377,71.3919,71.2304,71.3919,61900.0
2012-08-03 15:50:00,97.3,97.37,97.07,97.2,194000.0,71.4507,71.5021,71.2818,71.3772,194000.0
2012-08-06 09:30:00,97.2,97.2,96.86,97.01,49100.0,71.3772,71.3772,71.1275,71.2377,49100.0
2012-08-06 09:40:00,97.07,97.19,96.95,97.07,37000.0,71.2818,71.3699,71.1936,71.2818,37000.0
2012-08-06 09:50:00,97.11,97.18,96.81,96.9,35100.0,71.3111,71.3625,71.0908,71.1569,35100.0
2012-08-06 10:00:00,96.9,96.99,96.85,96.89,32400.0,71.1569,71.223,71.1202,71.1496,32400.0
2012-08-06 10:10:00,96.91,96.91,96.68,96.75,16000.0,71.1643,71.1643,70.9954,71.0468,16000.0
2012-08-06 10:20:00,96.74,96.8,96.68,96.73,13100.0,71.0394,71.0835,70.9954,71.0321,13100.0
2012-08-06 10:30:00,96.74,96.91,96.72,96.72,15800.0,71.0394,71.1643,71.0247,71.0247,15800.0
2012-08-06 10:40:00,96.75,96.76,96.63,96.73,15500.0,71.0468,71.0541,70.9587,71.0321,15500.0
2012-08-06 10:50:00,96.73,96.73,96.56,96.59,13100.0,71.0321,71.0321,70.9072,70.9293,13100.0
2012-08-06 11:00:00,96.59,96.62,96.55,96.55,10000.0,70.9293,70.9513,70.8999,70.8999,10000.0
2012-08-06 11:10:00,96.56,96.7,96.52,96.67,17300.0,70.9072,71.0101,70.8779,70.988,17300.0
2012-08-06 11:20:00,96.67,96.85,96.67,96.71,14400.0,70.988,71.1202,70.988,71.0174,14400.0
2012-08-06 11:30:00,96.69,96.98,96.67,96.94,14900.0,71.0027,71.2157,70.988,71.1863,14900.0
2012-08-06 11:40:00,96.95,96.95,96.82,96.86,14800.0,71.1936,71.1936,71.0982,71.1275,14800.0
2012-08-06 11:50:00,96.84,96.89,96.82,96.86,11100.0,71.1129,71.1496,71.0982,71.1275,11100.0
2012-08-06 12:00:00,96.85,96.89,96.82,96.86,16000.0,71.1202,71.1496,71.0982,71.1275,16000.0
2012-08-06 12:10:00,96.87,96.95,96.83,96.95,11200.0,71.1349,71.1936,71.1055,71.1936,11200.0
2012-08-06 12:20:00,96.95,96.98,96.83,96.86,12200.0,71.1936,71.2157,71.1055,71.1275,12200.0
2012-08-06 12:30:00,96.84,96.94,96.82,96.91,25200.0,71.1129,71.1863,71.0982,71.1643,25200.0
2012-08-06 12:40:00,96.92,96.95,96.84,96.95,22900.0,71.1716,71.1936,71.1129,71.1936,22900.0
2012-08-06 12:50:00,96.94,97.0,96.92,96.93,26500.0,71.1863,71.2304,71.1716,71.179,26500.0
2012-08-06 13:00:00,96.94,96.94,96.86,96.88,10700.0,71.1863,71.1863,71.1275,71.1422,10700.0
2012-08-06 13:10:00,96.86,96.86,96.77,96.83,39300.0,71.1275,71.1275,71.0615,71.1055,39300.0
2012-08-06 13:20:00,96.86,96.86,96.74,96.78,12900.0,71.1275,71.1275,71.0394,71.0688,12900.0
2012-08-06 13:30:00,96.79,96.81,96.68,96.68,15200.0,71.0761,71.0908,70.9954,70.9954,15200.0
2012-08-06 13:40:00,96.69,96.72,96.65,96.67,29800.0,71.0027,71.0247,70.9733,70.988,29800.0
2012-08-06 13:50:00,96.67,96.67,96.58,96.63,8600.0,70.988,70.988,70.9219,70.9587,8600.0
2012-08-06 14:00:00,96.62,96.65,96.56,96.62,14300.0,70.9513,70.9733,70.9072,70.9513,14300.0
2012-08-06 14:10:00,96.62,96.66,96.56,96.66,11100.0,70.9513,70.9807,70.9072,70.9807,11100.0
2012-08-06 14:20:00,96.66,96.84,96.65,96.83,31200.0,70.9807,71.1129,70.9733,71.1055,31200.0
2012-08-06 14:30:00,96.84,96.87,96.76,96.78,18900.0,71.1129,71.1349,71.0541,71.0688,18900.0
2012-08-06 14:40:00,96.78,96.81,96.75,96.79,14800.0,71.0688,71.0908,71.0468,71.0761,14800.0
2012-08-06 14:50:00,96.77,96.8,96.68,96.72,16800.0,71.0615,71.0835,70.9954,71.0247,16800.0
2012-08-06 15:00:00,96.72,96.78,96.69,96.71,16600.0,71.0247,71.0688,71.0027,71.0174,16600.0
2012-08-06 15:10:00,96.72,96.83,96.71,96.78,24500.0,71.0247,71.1055,71.0174,71.0688,24500.0
2012-08-06 15:20:00,96.77,96.77,96.67,96.67,11800.0,71.0615,71.0615,70.988,70.988,11800.0
2012-08-06 15:30:00,96.67,96.72,96.63,96.66,23800.0,70.988,71.0247,70.9587,70.9807,23800.0
2012-08-06 15:40:00,96.66,96.66,96.53,96.59,85100.0,70.9807,70.9807,70.8852,70.9293,85100.0
2012-08-06 15:50:00,96.59,96.72,96.42,96.47,151200.0,70.9293,71.0247,70.8044,70.8412,151200.0
2012-08-07 09:30:00,96.72,96.93,96.35,96.57,52900.0,71.0247,71.179,70.753,70.9146,52900.0
2012-08-07 09:40:00,96.54,96.64,96.42,96.55,44400.0,70.8926,70.966,70.8044,70.8999,44400.0
2012-08-07 09:50:00,96.55,96.6,96.54,96.6,36500.0,70.8999,70.9366,70.8926,70.9366,36500.0
2012-08-07 10:00:00,96.6,96.73,96.56,96.64,15900.0,70.9366,71.0321,70.9072,70.966,15900.0
2012-08-07 10:10:00,96.65,96.76,96.55,96.59,13000.0,70.9733,71.0541,70.8999,70.9293,13000.0
2012-08-07 10:20:00,96.58,96.8,96.58,96.67,15700.0,70.9219,71.0835,70.9219,70.988,15700.0
2012-08-07 10:30:00,96.7,96.75,96.58,96.68,70200.0,71.0101,71.0468,70.9219,70.9954,70200.0
2012-08-07 10:40:00,96.66,96.78,96.62,96.62,19000.0,70.9807,71.0688,70.9513,70.9513,19000.0
2012-08-07 10:50:00,96.63,96.67,96.57,96.6,48600.0,70.9587,70.988,70.9146,70.9366,48600.0
2012-08-07 11:00:00,96.62,96.67,96.5,96.53,33200.0,70.9513,70.988,70.8632,70.8852,33200.0
2012-08-07 11:10:00,96.52,96.52,96.19,96.3,58200.0,70.8779,70.8779,70.6355,70.7163,58200.0
2012-08-07 11:20:00,96.29,96.33,96.22,96.24,25400.0,70.709,70.7384,70.6576,70.6723,25400.0
2012-08-07 11:30:00,96.25,96.44,96.25,96.34,29700.0,70.6796,70.8191,70.6796,70.7457,29700.0
2012-08-07 11:40:00,96.36,96.45,96.36,96.4,14500.0,70.7604,70.8265,70.7604,70.7898,14500.0
2012-08-07 11:50:00,96.41,96.48,96.33,96.36,10100.0,70.7971,70.8485,70.7384,70.7604,10100.0
2012-08-07 12:00:00,96.4,96.43,96.36,96.39,13700.0,70.7898,70.8118,70.7604,70.7824,13700.0
2012-08-07 12:10:00,96.38,96.57,96.36,96.55,13100.0,70.7751,70.9146,70.7604,70.8999,13100.0
2012-08-07 12:20:00,96.56,96.57,96.48,96.49,16900.0,70.9072,70.9146,70.8485,70.8558,16900.0
2012-08-07 12:30:00,96.49,96.51,96.44,96.45,17100.0,70.8558,70.8705,70.8191,70.8265,17100.0
2012-08-07 12:40:00,96.46,96.5,96.41,96.42,19000.0,70.8338,70.8632,70.7971,70.8044,19000.0
2012-08-07 12:50:00,96.43,96.48,96.37,96.37,23300.0,70.8118,70.8485,70.7677,70.7677,23300.0
2012-08-07 13:00:00,96.37,96.47,96.36,96.44,9200.0,70.7677,70.8412,70.7604,70.8191,9200.0
2012-08-07 13:10:00,96.45,96.49,96.4,96.45,10100.0,70.8265,70.8558,70.7898,70.8265,10100.0
2012-08-07 13:20:00,96.45,96.5,96.39,96.44,8600.0,70.8265,70.8632,70.7824,70.8191,8600.0
2012-08-07 13:30:00,96.44,96.48,96.41,96.43,4600.0,70.8191,70.8485,70.7971,70.8118,4600.0
2012-08-07 13:40:00,96.45,96.48,96.39,96.39,9600.0,70.8265,70.8485,70.7824,70.7824,9600.0
2012-08-07 13:50:00,96.42,96.44,96.33,96.34,11900.0,70.8044,70.8191,70.7384,70.7457,11900.0
2012-08-07 14:00:00,96.35,96.38,96.29,96.33,14600.0,70.753,70.7751,70.709,70.7384,14600.0
2012-08-07 14:10:00,96.3,96.31,96.2,96.25,18200.0,70.7163,70.7237,70.6429,70.6796,18200.0
2012-08-07 14:20:00,96.24,96.28,96.18,96.22,97000.0,70.6723,70.7016,70.6282,70.6576,97000.0
2012-08-07 14:30:00,96.23,96.3,96.2,96.26,30500.0,70.6649,70.7163,70.6429,70.6869,30500.0
2012-08-07 14:40:00,96.27,96.31,96.24,96.27,15800.0,70.6943,70.7237,70.6723,70.6943,15800.0
2012-08-07 14:50:00,96.27,96.28,96.24,96.27,14300.0,70.6943,70.7016,70.6723,70.6943,14300.0
2012-08-07 15:00:00,96.28,96.29,96.14,96.2,193800.0,70.7016,70.709,70.5988,70.6429,193800.0
2012-08-07 15:10:00,96.2,96.21,96.06,96.09,42900.0,70.6429,70.6502,70.5401,70.5621,42900.0
2012-08-07 15:20:00,96.09,96.11,96.05,96.08,35900.0,70.5621,70.5768,70.5327,70.5548,35900.0
2012-08-07 15:30:00,96.08,96.11,95.86,95.91,118600.0,70.5548,70.5768,70.3932,70.4299,118600.0
2012-08-07 15:40:00,95.91,95.94,95.79,95.81,154600.0,70.4299,70.452,70.3418,70.3565,154600.0
2012-08-07 15:50:00,95.82,95.85,95.75,95.77,163300.0,70.3638,70.3859,70.3124,70.3271,163300.0
2012-08-08 09:30:00,96.04,96.35,95.8,95.99,100700.0,70.7282,70.9565,70.5515,70.6914,100700.0
2012-08-08 09:40:00,95.94,96.02,95.81,95.86,32500.0,70.6546,70.7135,70.5588,70.5956,32500.0
2012-08-08 09:50:00,95.86,95.89,95.58,95.8,40900.0,70.5956,70.6177,70.3894,70.5515,40900.0
2012-08-08 10:00:00,95.82,95.88,95.69,95.86,30600.0,70.5662,70.6104,70.4704,70.5956,30600.0
2012-08-08 10:10:00,95.87,96.0,95.78,96.0,52700.0,70.603,70.6987,70.5367,70.6987,52700.0
2012-08-08 10:20:00,96.0,96.0,95.65,95.65,33200.0,70.6987,70.6987,70.441,70.441,33200.0
2012-08-08 10:30:00,95.68,95.85,95.48,95.84,61300.0,70.4631,70.5883,70.3158,70.5809,61300.0
2012-08-08 10:40:00,95.84,95.87,95.77,95.83,34200.0,70.5809,70.603,70.5294,70.5735,34200.0
2012-08-08 10:50:00,95.83,95.85,95.71,95.76,39900.0,70.5735,70.5883,70.4852,70.522,39900.0
2012-08-08 11:00:00,95.75,95.83,95.63,95.65,32500.0,70.5146,70.5735,70.4263,70.441,32500.0
2012-08-08 11:10:00,95.62,95.85,95.62,95.82,27800.0,70.4189,70.5883,70.4189,70.5662,27800.0
2012-08-08 11:20:00,95.81,95.84,95.73,95.83,20400.0,70.5588,70.5809,70.4999,70.5735,20400.0
2012-08-08 11:30:00,95.83,95.84,95.8,95.83,19100.0,70.5735,70.5809,70.5515,70.5735,19100.0
2012-08-08 11:40:00,95.82,95.84,95.59,95.59,37900.0,70.5662,70.5809,70.3968,70.3968,37900.0
2012-08-08 11:50:00,95.6,95.66,95.52,95.52,21400.0,70.4042,70.4484,70.3452,70.3452,21400.0
2012-08-08 12:00:00,95.51,95.66,95.48,95.66,13100.0,70.3379,70.4484,70.3158,70.4484,13100.0
2012-08-08 12:10:00,95.66,95.71,95.6,95.67,9700.0,70.4484,70.4852,70.4042,70.4557,9700.0
2012-08-08 12:20:00,95.67,95.71,95.6,95.6,12100.0,70.4557,70.4852,70.4042,70.4042,12100.0
2012-08-08 12:30:00,95.6,95.67,95.53,95.67,15000.0,70.4042,70.4557,70.3526,70.4557,15000.0
2012-08-08 12:40:00,95.68,95.68,95.57,95.57,18900.0,70.4631,70.4631,70.3821,70.3821,18900.0
2012-08-08 12:50:00,95.58,95.58,95.51,95.57,22200.0,70.3894,70.3894,70.3379,70.3821,22200.0
2012-08-08 13:00:00,95.57,95.62,95.51,95.51,16300.0,70.3821,70.4189,70.3379,70.3379,16300.0
2012-08-08 13:10:00,95.51,95.52,95.44,95.47,24000.0,70.3379,70.3452,70.2863,70.3084,24000.0
2012-08-08 13:20:00,95.46,95.59,95.46,95.58,23500.0,70.3011,70.3968,70.3011,70.3894,23500.0
2012-08-08 13:30:00,95.58,95.71,95.58,95.65,18700.0,70.3894,70.4852,70.3894,70.441,18700.0
2012-08-08 13:40:00,95.65,95.67,95.5,95.62,36000.0,70.441,70.4557,70.3305,70.4189,36000.0
2012-08-08 13:50:00,95.63,95.74,95.63,95.71,13500.0,70.4263,70.5073,70.4263,70.4852,13500.0
2012-08-08 14:00:00,95.71,95.74,95.59,95.65,28900.0,70.4852,70.5073,70.3968,70.441,28900.0
2012-08-08 14:10:00,95.65,95.68,95.55,95.61,16300.0,70.441,70.4631,70.3673,70.4115,16300.0
2012-08-08 14:20:00,95.61,95.67,95.47,95.59,31900.0,70.4115,70.4557,70.3084,70.3968,31900.0
2012-08-08 14:30:00,95.59,95.65,95.54,95.65,18700.0,70.3968,70.441,70.36,70.441,18700.0
2012-08-08 14:40:00,95.65,95.69,95.59,95.63,28200.0,70.441,70.4704,70.3968,70.4263,28200.0
2012-08-08 14:50:00,95.63,95.65,95.56,95.65,24100.0,70.4263,70.441,70.3747,70.441,24100.0
2012-08-08 15:00:00,95.64,95.67,95.6,95.61,35200.0,70.4336,70.4557,70.4042,70.4115,35200.0
2012-08-08 15:10:00,95.61,95.72,95.48,95.69,43100.0,70.4115,70.4925,70.3158,70.4704,43100.0
2012-08-08 15:20:00,95.68,95.79,95.67,95.71,35100.0,70.4631,70.5441,70.4557,70.4852,35100.0
2012-08-08 15:30:00,95.71,95.74,95.67,95.67,31400.0,70.4852,70.5073,70.4557,70.4557,31400.0
2012-08-08 15:40:00,95.66,95.77,95.61,95.74,36700.0,70.4484,70.5294,70.4115,70.5073,36700.0
2012-08-08 15:50:00,95.74,95.74,95.56,95.62,82800.0,70.5073,70.5073,70.3747,70.4189,82800.0
2012-08-09 09:30:00,95.82,95.9,95.62,95.62,31500.0,70.5662,70.6251,70.4189,70.4189,31500.0
2012-08-09 09:40:00,95.62,95.69,95.5,95.53,22700.0,70.4189,70.4704,70.3305,70.3526,22700.0
2012-08-09 09:50:00,95.53,95.58,95.43,95.44,20700.0,70.3526,70.3894,70.279,70.2863,20700.0
2012-08-09 10:00:00,95.43,95.57,95.43,95.57,16700.0,70.279,70.3821,70.279,70.3821,16700.0
2012-08-09 10:10:00,95.57,95.71,95.53,95.62,24000.0,70.3821,70.4852,70.3526,70.4189,24000.0
2012-08-09 10:20:00,95.63,95.66,95.43,95.43,18000.0,70.4263,70.4484,70.279,70.279,18000.0
2012-08-09 10:30:00,95.44,95.52,95.4,95.5,12300.0,70.2863,70.3452,70.2569,70.3305,12300.0
2012-08-09 10:40:00,95.5,95.52,95.33,95.33,18300.0,70.3305,70.3452,70.2053,70.2053,18300.0
2012-08-09 10:50:00,95.34,95.48,95.34,95.46,14700.0,70.2127,70.3158,70.2127,70.3011,14700.0
2012-08-09 11:00:00,95.46,95.46,95.28,95.32,15200.0,70.3011,70.3011,70.1685,70.198,15200.0
2012-08-09 11:10:00,95.3,95.36,95.28,95.35,16100.0,70.1832,70.2274,70.1685,70.2201,16100.0
2012-08-09 11:20:00,95.36,95.43,95.31,95.32,14600.0,70.2274,70.279,70.1906,70.198,14600.0
2012-08-09 11:30:00,95.31,95.42,95.31,95.33,15000.0,70.1906,70.2716,70.1906,70.2053,15000.0
2012-08-09 11:40:00,95.33,95.33,95.11,95.11,22900.0,70.2053,70.2053,70.0433,70.0433,22900.0
2012-08-09 11:50:00,95.11,95.16,95.06,95.13,18100.0,70.0433,70.0801,70.0065,70.058,18100.0
2012-08-09 12:00:00,95.14,95.2,95.11,95.18,9800.0,70.0654,70.1096,70.0433,70.0949,9800.0
2012-08-09 12:10:00,95.19,95.19,95.13,95.18,9600.0,70.1022,70.1022,70.058,70.0949,9600.0
2012-08-09 12:20:00,95.18,95.18,95.05,95.13,11600.0,70.0949,70.0949,69.9991,70.058,11600.0
2012-08-09 12:30:00,95.14,95.27,95.14,95.27,13000.0,70.0654,70.1611,70.0654,70.1611,13000.0
2012-08-09 12:40:00,95.26,95.35,95.26,95.33,14100.0,70.1538,70.2201,70.1538,70.2053,14100.0
2012-08-09 12:50:00,95.32,95.51,95.32,95.48,25300.0,70.198,70.3379,70.198,70.3158,25300.0
2012-08-09 13:00:00,95.49,95.52,95.43,95.45,12000.0,70.3232,70.3452,70.279,70.2937,12000.0
2012-08-09 13:10:00,95.46,95.46,95.41,95.42,11600.0,70.3011,70.3011,70.2642,70.2716,11600.0
2012-08-09 13:20:00,95.41,95.41,95.31,95.32,10200.0,70.2642,70.2642,70.1906,70.198,10200.0
2012-08-09 13:30:00,95.34,95.41,95.34,95.41,9300.0,70.2127,70.2642,70.2127,70.2642,9300.0
2012-08-09 13:40:00,95.42,95.43,95.39,95.43,9000.0,70.2716,70.279,70.2495,70.279,9000.0
2012-08-09 13:50:00,95.42,95.43,95.41,95.41,7400.0,70.2716,70.279,70.2642,70.2642,7400.0
2012-08-09 14:00:00,95.41,95.43,95.36,95.36,10900.0,70.2642,70.279,70.2274,70.2274,10900.0
2012-08-09 14:10:00,95.34,95.35,95.22,95.25,20500.0,70.2127,70.2201,70.1243,70.1464,20500.0
2012-08-09 14:20:00,95.25,95.36,95.23,95.36,12800.0,70.1464,70.2274,70.1317,70.2274,12800.0
2012-08-09 14:30:00,95.36,95.45,95.36,95.39,14500.0,70.2274,70.2937,70.2274,70.2495,14500.0
2012-08-09 14:40:00,95.39,95.43,95.38,95.43,7700.0,70.2495,70.279,70.2421,70.279,7700.0
2012-08-09 14:50:00,95.43,95.47,95.43,95.45,17700.0,70.279,70.3084,70.279,70.2937,17700.0
2012-08-09 15:00:00,95.46,95.46,95.4,95.43,12700.0,70.3011,70.3011,70.2569,70.279,12700.0
2012-08-09 15:10:00,95.43,95.56,95.43,95.56,25100.0,70.279,70.3747,70.279,70.3747,25100.0
2012-08-09 15:20:00,95.57,95.61,95.55,95.59,21400.0,70.3821,70.4115,70.3673,70.3968,21400.0
2012-08-09 15:30:00,95.58,95.59,95.44,95.53,82600.0,70.3894,70.3968,70.2863,70.3526,82600.0
2012-08-09 15:40:00,95.52,95.53,95.39,95.39,44900.0,70.3452,70.3526,70.2495,70.2495,44900.0
2012-08-09 15:50:00,95.38,95.41,95.29,95.38,66900.0,70.2421,70.2642,70.1759,70.2421,66900.0
2012-08-10 09:30:00,95.02,95.33,95.01,95.04,52300.0,69.977,70.2053,69.9697,69.9918,52300.0
2012-08-10 09:40:00,95.03,95.05,94.67,94.76,44400.0,69.9844,69.9991,69.7193,69.7856,44400.0
2012-08-10 09:50:00,94.72,94.77,94.6,94.62,28000.0,69.7561,69.7929,69.6677,69.6824,28000.0
2012-08-10 10:00:00,94.61,94.64,94.51,94.55,40300.0,69.6751,69.6972,69.6014,69.6309,40300.0
2012-08-10 10:10:00,94.54,94.74,94.54,94.72,35800.0,69.6235,69.7708,69.6235,69.7561,35800.0
2012-08-10 10:20:00,94.72,94.83,94.65,94.66,28000.0,69.7561,69.8371,69.7045,69.7119,28000.0
2012-08-10 10:30:00,94.67,94.82,94.62,94.62,39400.0,69.7193,69.8297,69.6824,69.6824,39400.0
2012-08-10 10:40:00,94.62,94.65,94.54,94.61,26900.0,69.6824,69.7045,69.6235,69.6751,26900.0
2012-08-10 10:50:00,94.62,94.8,94.61,94.72,32000.0,69.6824,69.815,69.6751,69.7561,32000.0
2012-08-10 11:00:00,94.71,94.73,94.51,94.55,42700.0,69.7487,69.7635,69.6014,69.6309,42700.0
2012-08-10 11:10:00,94.55,94.64,94.55,94.58,44300.0,69.6309,69.6972,69.6309,69.653,44300.0
2012-08-10 11:20:00,94.58,94.76,94.58,94.76,24500.0,69.653,69.7856,69.653,69.7856,24500.0
2012-08-10 11:30:00,94.76,94.76,94.71,94.71,18800.0,69.7856,69.7856,69.7487,69.7487,18800.0
2012-08-10 11:40:00,94.73,94.77,94.68,94.76,15700.0,69.7635,69.7929,69.7266,69.7856,15700.0
2012-08-10 11:50:00,94.76,94.86,94.71,94.78,16500.0,69.7856,69.8592,69.7487,69.8003,16500.0
2012-08-10 12:00:00,94.78,94.82,94.74,94.74,13900.0,69.8003,69.8297,69.7708,69.7708,13900.0
2012-08-10 12:10:00,94.74,94.85,94.72,94.74,17000.0,69.7708,69.8518,69.7561,69.7708,17000.0
2012-08-10 12:20:00,94.74,94.79,94.73,94.76,11500.0,69.7708,69.8076,69.7635,69.7856,11500.0
2012-08-10 12:30:00,94.76,94.88,94.73,94.87,17900.0,69.7856,69.8739,69.7635,69.8666,17900.0
2012-08-10 12:40:00,94.87,94.87,94.75,94.78,9800.0,69.8666,69.8666,69.7782,69.8003,9800.0
2012-08-10 12:50:00,94.78,94.95,94.77,94.9,11500.0,69.8003,69.9255,69.7929,69.8887,11500.0
2012-08-10 13:00:00,94.9,94.92,94.83,94.89,12800.0,69.8887,69.9034,69.8371,69.8813,12800.0
2012-08-10 13:10:00,94.86,94.87,94.81,94.82,14100.0,69.8592,69.8666,69.8224,69.8297,14100.0
2012-08-10 13:20:00,94.83,94.88,94.82,94.87,13100.0,69.8371,69.8739,69.8297,69.8666,13100.0
2012-08-10 13:30:00,94.87,94.92,94.87,94.9,11400.0,69.8666,69.9034,69.8666,69.8887,11400.0
2012-08-10 13:40:00,94.91,95.03,94.9,95.01,25600.0,69.896,69.9844,69.8887,69.9697,25600.0
2012-08-10 13:50:00,95.01,95.06,94.99,95.02,19500.0,69.9697,70.0065,69.9549,69.977,19500.0
2012-08-10 14:00:00,95.02,95.05,95.0,95.01,8000.0,69.977,69.9991,69.9623,69.9697,8000.0
2012-08-10 14:10:00,95.02,95.02,94.93,94.98,12300.0,69.977,69.977,69.9107,69.9476,12300.0
2012-08-10 14:20:00,94.99,95.0,94.95,94.99,14700.0,69.9549,69.9623,69.9255,69.9549,14700.0
2012-08-10 14:30:00,95.01,95.09,95.0,95.08,13700.0,69.9697,70.0286,69.9623,70.0212,13700.0
2012-08-10 14:40:00,95.09,95.09,94.99,95.01,18700.0,70.0286,70.0286,69.9549,69.9697,18700.0
2012-08-10 14:50:00,95.01,95.07,95.01,95.05,17000.0,69.9697,70.0138,69.9697,69.9991,17000.0
2012-08-10 15:00:00,95.05,95.13,95.05,95.11,20300.0,69.9991,70.058,69.9991,70.0433,20300.0
2012-08-10 15:10:00,95.12,95.22,95.1,95.2,36200.0,70.0507,70.1243,70.0359,70.1096,36200.0
2012-08-10 15:20:00,95.19,95.27,95.15,95.18,31400.0,70.1022,70.1611,70.0728,70.0949,31400.0
2012-08-10 15:30:00,95.19,95.21,95.15,95.2,30300.0,70.1022,70.117,70.0728,70.1096,30300.0
2012-08-10 15:40:00,95.2,95.32,95.19,95.27,31500.0,70.1096,70.198,70.1022,70.1611,31500.0
2012-08-10 15:50:00,95.27,95.43,95.26,95.29,128800.0,70.1611,70.279,70.1538,70.1759,128800.0
2012-08-13 09:30:00,95.08,95.28,94.92,94.93,47200.0,70.0212,70.1685,69.9034,69.9107,47200.0
2012-08-13 09:40:00,94.93,95.02,94.84,94.96,31100.0,69.9107,69.977,69.8445,69.9328,31100.0
2012-08-13 09:50:00,94.96,95.18,94.94,95.16,24800.0,69.9328,70.0949,69.9181,70.0801,24800.0
2012-08-13 10:00:00,95.16,95.31,95.11,95.27,18300.0,70.0801,70.1906,70.0433,70.1611,18300.0
2012-08-13 10:10:00,95.27,95.27,95.17,95.23,19900.0,70.1611,70.1611,70.0875,70.1317,19900.0
2012-08-13 10:20:00,95.24,95.28,95.15,95.21,20600.0,70.139,70.1685,70.0728,70.117,20600.0
2012-08-13 10:30:00,95.2,95.22,95.15,95.16,19700.0,70.1096,70.1243,70.0728,70.0801,19700.0
2012-08-13 10:40:00,95.15,95.25,95.13,95.17,23400.0,70.0728,70.1464,70.058,70.0875,23400.0
2012-08-13 10:50:00,95.17,95.23,95.1,95.18,21300.0,70.0875,70.1317,70.0359,70.0949,21300.0
2012-08-13 11:00:00,95.16,95.2,95.02,95.02,24200.0,70.0801,70.1096,69.977,69.977,24200.0
2012-08-13 11:10:00,95.04,95.04,94.91,94.92,14700.0,69.9918,69.9918,69.896,69.9034,14700.0
2012-08-13 11:20:00,94.93,95.14,94.93,95.1,9800.0,69.9107,70.0654,69.9107,70.0359,9800.0
2012-08-13 11:30:00,95.1,95.31,95.1,95.31,24400.0,70.0359,70.1906,70.0359,70.1906,24400.0
2012-08-13 11:40:00,95.31,95.36,95.3,95.34,12500.0,70.1906,70.2274,70.1832,70.2127,12500.0
2012-08-13 11:50:00,95.35,95.38,95.3,95.33,7000.0,70.2201,70.2421,70.1832,70.2053,7000.0
2012-08-13 12:00:00,95.34,95.35,95.26,95.26,7300.0,70.2127,70.2201,70.1538,70.1538,7300.0
2012-08-13 12:10:00,95.24,95.32,95.23,95.31,10200.0,70.139,70.198,70.1317,70.1906,10200.0
2012-08-13 12:20:00,95.3,95.3,95.21,95.26,9000.0,70.1832,70.1832,70.117,70.1538,9000.0
2012-08-13 12:30:00,95.27,95.31,95.21,95.26,14700.0,70.1611,70.1906,70.117,70.1538,14700.0
2012-08-13 12:40:00,95.26,95.27,95.21,95.25,7700.0,70.1538,70.1611,70.117,70.1464,7700.0
2012-08-13 12:50:00,95.26,95.38,95.25,95.38,14400.0,70.1538,70.2421,70.1464,70.2421,14400.0
2012-08-13 13:00:00,95.39,95.47,95.37,95.47,18600.0,70.2495,70.3084,70.2348,70.3084,18600.0
2012-08-13 13:10:00,95.46,95.49,95.42,95.47,13200.0,70.3011,70.3232,70.2716,70.3084,13200.0
2012-08-13 13:20:00,95.47,95.47,95.44,95.47,9400.0,70.3084,70.3084,70.2863,70.3084,9400.0
2012-08-13 13:30:00,95.46,95.57,95.45,95.57,16400.0,70.3011,70.3821,70.2937,70.3821,16400.0
2012-08-13 13:40:00,95.57,95.59,95.52,95.54,14900.0,70.3821,70.3968,70.3452,70.36,14900.0
2012-08-13 13:50:00,95.55,95.55,95.49,95.55,11500.0,70.3673,70.3673,70.3232,70.3673,11500.0
2012-08-13 14:00:00,95.55,95.55,95.41,95.45,17600.0,70.3673,70.3673,70.2642,70.2937,17600.0
2012-08-13 14:10:00,95.43,95.48,95.41,95.47,15800.0,70.279,70.3158,70.2642,70.3084,15800.0
2012-08-13 14:20:00,95.48,95.57,95.47,95.53,23400.0,70.3158,70.3821,70.3084,70.3526,23400.0
2012-08-13 14:30:00,95.53,95.59,95.52,95.59,15000.0,70.3526,70.3968,70.3452,70.3968,15000.0
2012-08-13 14:40:00,95.6,95.61,95.5,95.51,17600.0,70.4042,70.4115,70.3305,70.3379,17600.0
2012-08-13 14:50:00,95.5,95.61,95.49,95.56,21000.0,70.3305,70.4115,70.3232,70.3747,21000.0
2012-08-13 15:00:00,95.57,95.62,95.56,95.59,16900.0,70.3821,70.4189,70.3747,70.3968,16900.0
2012-08-13 15:10:00,95.57,95.59,95.49,95.51,24000.0,70.3821,70.3968,70.3232,70.3379,24000.0
2012-08-13 15:20:00,95.53,95.57,95.49,95.56,22200.0,70.3526,70.3821,70.3232,70.3747,22200.0
2012-08-13 15:30:00,95.56,95.62,95.54,95.58,21700.0,70.3747,70.4189,70.36,70.3894,21700.0
2012-08-13 15:40:00,95.58,95.59,95.52,95.55,31700.0,70.3894,70.3968,70.3452,70.3673,31700.0
2012-08-13 15:50:00,95.55,95.63,95.49,95.63,53700.0,70.3673,70.4263,70.3232,70.4263,53700.0
2012-08-14 09:30:00,96.0,96.0,95.41,95.67,55300.0,70.6987,70.6987,70.2642,70.4557,55300.0
2012-08-14 09:40:00,95.64,95.95,95.62,95.93,21200.0,70.4336,70.6619,70.4189,70.6472,21200.0
2012-08-14 09:50:00,95.93,95.97,95.7,95.84,37900.0,70.6472,70.6766,70.4778,70.5809,37900.0
2012-08-14 10:00:00,95.86,95.87,95.74,95.77,18300.0,70.5956,70.603,70.5073,70.5294,18300.0
2012-08-14 10:10:00,95.77,95.87,95.73,95.75,27000.0,70.5294,70.603,70.4999,70.5146,27000.0
2012-08-14 10:20:00,95.75,95.78,95.6,95.77,17900.0,70.5146,70.5367,70.4042,70.5294,17900.0
2012-08-14 10:30:00,95.77,95.77,95.6,95.7,38000.0,70.5294,70.5294,70.4042,70.4778,38000.0
2012-08-14 10:40:00,95.71,95.78,95.66,95.7,40100.0,70.4852,70.5367,70.4484,70.4778,40100.0
2012-08-14 10:50:00,95.72,95.76,95.65,95.71,39700.0,70.4925,70.522,70.441,70.4852,39700.0
2012-08-14 11:00:00,95.72,95.73,95.61,95.61,44600.0,70.4925,70.4999,70.4115,70.4115,44600.0
2012-08-14 11:10:00,95.6,95.7,95.6,95.68,11900.0,70.4042,70.4778,70.4042,70.4631,11900.0
2012-08-14 11:20:00,95.68,95.7,95.64,95.64,32700.0,70.4631,70.4778,70.4336,70.4336,32700.0
2012-08-14 11:30:00,95.66,95.68,95.6,95.6,47400.0,70.4484,70.4631,70.4042,70.4042,47400.0
2012-08-14 11:40:00,95.62,95.68,95.6,95.67,15100.0,70.4189,70.4631,70.4042,70.4557,15100.0
2012-08-14 11:50:00,95.66,95.66,95.55,95.59,14000.0,70.4484,70.4484,70.3673,70.3968,14000.0
2012-08-14 12:00:00,95.57,95.59,95.52,95.53,9400.0,70.3821,70.3968,70.3452,70.3526,9400.0
2012-08-14 12:10:00,95.52,95.54,95.46,95.46,11800.0,70.3452,70.36,70.3011,70.3011,11800.0
2012-08-14 12:20:00,95.46,95.51,95.45,95.49,16800.0,70.3011,70.3379,70.2937,70.3232,16800.0
2012-08-14 12:30:00,95.5,95.56,95.48,95.5,54200.0,70.3305,70.3747,70.3158,70.3305,54200.0
2012-08-14 12:40:00,95.5,95.58,95.41,95.58,27600.0,70.3305,70.3894,70.2642,70.3894,27600.0
2012-08-14 12:50:00,95.54,95.55,95.37,95.4,11000.0,70.36,70.3673,70.2348,70.2569,11000.0
2012-08-14 13:00:00,95.4,95.46,95.37,95.43,14400.0,70.2569,70.3011,70.2348,70.279,14400.0
2012-08-14 13:10:00,95.43,95.52,95.38,95.48,71700.0,70.279,70.3452,70.2421,70.3158,71700.0
2012-08-14 13:20:00,95.48,95.64,95.46,95.62,28500.0,70.3158,70.4336,70.3011,70.4189,28500.0
2012-08-14 13:30:00,95.61,95.7,95.6,95.66,18500.0,70.4115,70.4778,70.4042,70.4484,18500.0
2012-08-14 13:40:00,95.66,95.7,95.63,95.63,9900.0,70.4484,70.4778,70.4263,70.4263,9900.0
2012-08-14 13:50:00,95.63,95.71,95.63,95.7,25500.0,70.4263,70.4852,70.4263,70.4778,25500.0
2012-08-14 14:00:00,95.72,95.72,95.66,95.69,37700.0,70.4925,70.4925,70.4484,70.4704,37700.0
2012-08-14 14:10:00,95.7,95.71,95.66,95.69,11900.0,70.4778,70.4852,70.4484,70.4704,11900.0
2012-08-14 14:20:00,95.7,95.72,95.65,95.68,13300.0,70.4778,70.4925,70.441,70.4631,13300.0
2012-08-14 14:30:00,95.7,95.7,95.64,95.66,9700.0,70.4778,70.4778,70.4336,70.4484,9700.0
2012-08-14 14:40:00,95.66,95.67,95.55,95.57,13500.0,70.4484,70.4557,70.3673,70.3821,13500.0
2012-08-14 14:50:00,95.57,95.58,95.48,95.54,11500.0,70.3821,70.3894,70.3158,70.36,11500.0
2012-08-14 15:00:00,95.54,95.58,95.54,95.55,15800.0,70.36,70.3894,70.36,70.3673,15800.0
2012-08-14 15:10:00,95.55,95.57,95.46,95.49,20400.0,70.3673,70.3821,70.3011,70.3232,20400.0
2012-08-14 15:20:00,95.49,95.58,95.47,95.58,21500.0,70.3232,70.3894,70.3084,70.3894,21500.0
2012-08-14 15:30:00,95.57,95.57,95.44,95.47,33000.0,70.3821,70.3821,70.2863,70.3084,33000.0
2012-08-14 15:40:00,95.47,95.53,95.44,95.51,39900.0,70.3084,70.3526,70.2863,70.3379,39900.0
2012-08-14 15:50:00,95.5,95.67,95.44,95.67,103500.0,70.3305,70.4557,70.2863,70.4557,103500.0
2012-08-15 09:30:00,95.84,95.99,95.51,95.92,53800.0,70.5809,70.6914,70.3379,70.6398,53800.0
2012-08-15 09:40:00,95.93,96.2,95.9,96.15,71200.0,70.6472,70.846,70.6251,70.8092,71200.0
2012-08-15 09:50:00,96.15,96.47,96.14,96.4,50500.0,70.8092,71.0449,70.8018,70.9933,50500.0
2012-08-15 10:00:00,96.41,96.76,96.39,96.75,42200.0,71.0007,71.2584,70.986,71.2511,42200.0
2012-08-15 10:10:00,96.75,96.89,96.65,96.78,29200.0,71.2511,71.3542,71.1774,71.2732,29200.0
2012-08-15 10:20:00,96.78,96.86,96.59,96.59,38700.0,71.2732,71.3321,71.1332,71.1332,38700.0
2012-08-15 10:30:00,96.59,96.72,96.59,96.63,26600.0,71.1332,71.229,71.1332,71.1627,26600.0
2012-08-15 10:40:00,96.62,96.66,96.46,96.66,27900.0,71.1553,71.1848,71.0375,71.1848,27900.0
2012-08-15 10:50:00,96.67,96.71,96.62,96.64,16000.0,71.1922,71.2216,71.1553,71.1701,16000.0
2012-08-15 11:00:00,96.63,96.73,96.58,96.71,24900.0,71.1627,71.2363,71.1259,71.2216,24900.0
2012-08-15 11:10:00,96.73,96.8,96.72,96.73,20100.0,71.2363,71.2879,71.229,71.2363,20100.0
2012-08-15 11:20:00,96.73,96.77,96.55,96.62,15800.0,71.2363,71.2658,71.1038,71.1553,15800.0
2012-08-15 11:30:00,96.62,96.64,96.51,96.59,15000.0,71.1553,71.1701,71.0743,71.1332,15000.0
2012-08-15 11:40:00,96.59,96.59,96.53,96.55,24400.0,71.1332,71.1332,71.0891,71.1038,24400.0
2012-08-15 11:50:00,96.55,96.56,96.47,96.5,29800.0,71.1038,71.1112,71.0449,71.067,29800.0
2012-08-15 12:00:00,96.5,96.53,96.49,96.51,20300.0,71.067,71.0891,71.0596,71.0743,20300.0
2012-08-15 12:10:00,96.51,96.51,96.44,96.51,11400.0,71.0743,71.0743,71.0228,71.0743,11400.0
2012-08-15 12:20:00,96.51,96.52,96.47,96.5,13500.0,71.0743,71.0817,71.0449,71.067,13500.0
2012-08-15 12:30:00,96.49,96.52,96.48,96.49,13200.0,71.0596,71.0817,71.0522,71.0596,13200.0
2012-08-15 12:40:00,96.48,96.51,96.42,96.46,16100.0,71.0522,71.0743,71.0081,71.0375,16100.0
2012-08-15 12:50:00,96.47,96.52,96.45,96.47,22500.0,71.0449,71.0817,71.0301,71.0449,22500.0
2012-08-15 13:00:00,96.43,96.51,96.43,96.5,16400.0,71.0154,71.0743,71.0154,71.067,16400.0
2012-08-15 13:10:00,96.49,96.5,96.44,96.48,16200.0,71.0596,71.067,71.0228,71.0522,16200.0
2012-08-15 13:20:00,96.48,96.48,96.42,96.46,13900.0,71.0522,71.0522,71.0081,71.0375,13900.0
2012-08-15 13:30:00,96.45,96.48,96.44,96.48,6300.0,71.0301,71.0522,71.0228,71.0522,6300.0
2012-08-15 13:40:00,96.48,96.52,96.46,96.49,20500.0,71.0522,71.0817,71.0375,71.0596,20500.0
2012-08-15 13:50:00,96.49,96.49,96.43,96.43,15000.0,71.0596,71.0596,71.0154,71.0154,15000.0
2012-08-15 14:00:00,96.44,96.47,96.41,96.44,18300.0,71.0228,71.0449,71.0007,71.0228,18300.0
2012-08-15 14:10:00,96.43,96.55,96.43,96.53,25300.0,71.0154,71.1038,71.0154,71.0891,25300.0
2012-08-15 14:20:00,96.53,96.55,96.47,96.5,22800.0,71.0891,71.1038,71.0449,71.067,22800.0
2012-08-15 14:30:00,96.48,96.54,96.47,96.53,24800.0,71.0522,71.0964,71.0449,71.0891,24800.0
2012-08-15 14:40:00,96.52,96.54,96.48,96.51,13800.0,71.0817,71.0964,71.0522,71.0743,13800.0
2012-08-15 14:50:00,96.5,96.55,96.47,96.51,24400.0,71.067,71.1038,71.0449,71.0743,24400.0
2012-08-15 15:00:00,96.51,96.53,96.45,96.47,13100.0,71.0743,71.0891,71.0301,71.0449,13100.0
2012-08-15 15:10:00,96.49,96.5,96.44,96.49,15500.0,71.0596,71.067,71.0228,71.0596,15500.0
2012-08-15 15:20:00,96.48,96.49,96.37,96.4,37000.0,71.0522,71.0596,70.9712,70.9933,37000.0
2012-08-15 15:30:00,96.4,96.4,96.32,96.32,21000.0,70.9933,70.9933,70.9344,70.9344,21000.0
2012-08-15 15:40:00,96.33,96.44,96.32,96.39,28700.0,70.9418,71.0228,70.9344,70.986,28700.0
2012-08-15 15:50:00,96.39,96.49,96.38,96.44,80900.0,70.986,71.0596,70.9786,71.0228,80900.0
2012-08-16 09:30:00,96.23,96.29,95.88,95.96,54300.0,70.8681,70.9123,70.6104,70.6693,54300.0
2012-08-16 09:40:00,95.96,96.0,95.85,95.88,28400.0,70.6693,70.6987,70.5883,70.6104,28400.0
2012-08-16 09:50:00,95.88,95.88,95.7,95.74,32200.0,70.6104,70.6104,70.4778,70.5073,32200.0
2012-08-16 10:00:00,95.74,95.96,95.72,95.92,22600.0,70.5073,70.6693,70.4925,70.6398,22600.0
2012-08-16 10:10:00,95.92,96.0,95.89,95.96,30000.0,70.6398,70.6987,70.6177,70.6693,30000.0
2012-08-16 10:20:00,95.96,96.02,95.76,95.81,31600.0,70.6693,70.7135,70.522,70.5588,31600.0
2012-08-16 10:30:00,95.81,95.93,95.78,95.93,33200.0,70.5588,70.6472,70.5367,70.6472,33200.0
2012-08-16 10:40:00,95.92,95.92,95.8,95.9,20100.0,70.6398,70.6398,70.5515,70.6251,20100.0
2012-08-16 10:50:00,95.91,95.93,95.86,95.89,22100.0,70.6325,70.6472,70.5956,70.6177,22100.0
2012-08-16 11:00:00,95.87,95.88,95.71,95.73,30600.0,70.603,70.6104,70.4852,70.4999,30600.0
2012-08-16 11:10:00,95.74,95.94,95.74,95.94,19600.0,70.5073,70.6546,70.5073,70.6546,19600.0
2012-08-16 11:20:00,95.93,96.02,95.9,96.02,38800.0,70.6472,70.7135,70.6251,70.7135,38800.0
2012-08-16 11:30:00,96.02,96.03,96.0,96.03,21300.0,70.7135,70.7208,70.6987,70.7208,21300.0
2012-08-16 11:40:00,96.02,96.1,96.0,96.03,17400.0,70.7135,70.7724,70.6987,70.7208,17400.0
2012-08-16 11:50:00,96.02,96.08,96.0,96.0,16000.0,70.7135,70.7577,70.6987,70.6987,16000.0
2012-08-16 12:00:00,96.01,96.03,96.0,96.01,15700.0,70.7061,70.7208,70.6987,70.7061,15700.0
2012-08-16 12:10:00,96.01,96.04,96.0,96.04,13400.0,70.7061,70.7282,70.6987,70.7282,13400.0
2012-08-16 12:20:00,96.03,96.12,96.02,96.12,14900.0,70.7208,70.7871,70.7135,70.7871,14900.0
2012-08-16 12:30:00,96.11,96.14,96.09,96.14,11100.0,70.7798,70.8018,70.765,70.8018,11100.0
2012-08-16 12:40:00,96.13,96.14,96.01,96.01,9600.0,70.7945,70.8018,70.7061,70.7061,9600.0
2012-08-16 12:50:00,96.01,96.14,96.01,96.12,25500.0,70.7061,70.8018,70.7061,70.7871,25500.0
2012-08-16 13:00:00,96.12,96.21,96.12,96.21,23100.0,70.7871,70.8534,70.7871,70.8534,23100.0
2012-08-16 13:10:00,96.22,96.22,96.16,96.19,16400.0,70.8608,70.8608,70.8166,70.8387,16400.0
2012-08-16 13:20:00,96.18,96.21,96.1,96.1,46300.0,70.8313,70.8534,70.7724,70.7724,46300.0
2012-08-16 13:30:00,96.1,96.23,96.1,96.23,45000.0,70.7724,70.8681,70.7724,70.8681,45000.0
2012-08-16 13:40:00,96.23,96.24,96.1,96.13,26500.0,70.8681,70.8755,70.7724,70.7945,26500.0
2012-08-16 13:50:00,96.15,96.25,96.15,96.23,35500.0,70.8092,70.8829,70.8092,70.8681,35500.0
2012-08-16 14:00:00,96.23,96.37,96.23,96.36,46500.0,70.8681,70.9712,70.8681,70.9639,46500.0
2012-08-16 14:10:00,96.36,96.36,96.24,96.25,40400.0,70.9639,70.9639,70.8755,70.8829,40400.0
2012-08-16 14:20:00,96.26,96.31,96.24,96.24,41000.0,70.8902,70.927,70.8755,70.8755,41000.0
2012-08-16 14:30:00,96.25,96.38,96.25,96.32,91800.0,70.8829,70.9786,70.8829,70.9344,91800.0
2012-08-16 14:40:00,96.32,96.44,96.32,96.44,37500.0,70.9344,71.0228,70.9344,71.0228,37500.0
2012-08-16 14:50:00,96.44,96.48,96.4,96.43,54500.0,71.0228,71.0522,70.9933,71.0154,54500.0
2012-08-16 15:00:00,96.41,96.45,96.36,96.43,43200.0,71.0007,71.0301,70.9639,71.0154,43200.0
2012-08-16 15:10:00,96.42,96.44,96.39,96.42,83800.0,71.0081,71.0228,70.986,71.0081,83800.0
2012-08-16 15:20:00,96.43,96.61,96.43,96.6,94900.0,71.0154,71.148,71.0154,71.1406,94900.0
2012-08-16 15:30:00,96.59,96.6,96.47,96.5,46600.0,71.1332,71.1406,71.0449,71.067,46600.0
2012-08-16 15:40:00,96.5,96.51,96.41,96.49,56500.0,71.067,71.0743,71.0007,71.0596,56500.0
2012-08-16 15:50:00,96.5,96.52,96.45,96.49,99200.0,71.067,71.0817,71.0301,71.0596,99200.0
2012-08-17 09:30:00,96.79,96.84,96.2,96.46,388500.0,71.2805,71.3174,70.846,71.0375,388500.0
2012-08-17 09:40:00,96.45,96.45,96.2,96.2,84000.0,71.0301,71.0301,70.846,70.846,84000.0
2012-08-17 09:50:00,96.2,96.29,96.1,96.27,32500.0,70.846,70.9123,70.7724,70.8976,32500.0
2012-08-17 10:00:00,96.26,96.3,96.08,96.13,27700.0,70.8902,70.9197,70.7577,70.7945,27700.0
2012-08-17 10:10:00,96.11,96.35,96.1,96.26,23400.0,70.7798,70.9565,70.7724,70.8902,23400.0
2012-08-17 10:20:00,96.26,96.38,96.21,96.29,17200.0,70.8902,70.9786,70.8534,70.9123,17200.0
2012-08-17 10:30:00,96.28,96.42,96.25,96.27,27700.0,70.9049,71.0081,70.8829,70.8976,27700.0
2012-08-17 10:40:00,96.27,96.29,96.18,96.23,26100.0,70.8976,70.9123,70.8313,70.8681,26100.0
2012-08-17 10:50:00,96.23,96.38,96.23,96.36,10800.0,70.8681,70.9786,70.8681,70.9639,10800.0
2012-08-17 11:00:00,96.36,96.36,96.26,96.27,11200.0,70.9639,70.9639,70.8902,70.8976,11200.0
2012-08-17 11:10:00,96.27,96.38,96.21,96.28,13400.0,70.8976,70.9786,70.8534,70.9049,13400.0
2012-08-17 11:20:00,96.3,96.38,96.3,96.35,12800.0,70.9197,70.9786,70.9197,70.9565,12800.0
2012-08-17 11:30:00,96.35,96.35,96.25,96.27,10700.0,70.9565,70.9565,70.8829,70.8976,10700.0
2012-08-17 11:40:00,96.29,96.35,96.2,96.23,16000.0,70.9123,70.9565,70.846,70.8681,16000.0
2012-08-17 11:50:00,96.23,96.33,96.23,96.28,14200.0,70.8681,70.9418,70.8681,70.9049,14200.0
2012-08-17 12:00:00,96.28,96.31,96.26,96.3,10100.0,70.9049,70.927,70.8902,70.9197,10100.0
2012-08-17 12:10:00,96.29,96.38,96.29,96.37,7700.0,70.9123,70.9786,70.9123,70.9712,7700.0
2012-08-17 12:20:00,96.35,96.38,96.28,96.28,15000.0,70.9565,70.9786,70.9049,70.9049,15000.0
2012-08-17 12:30:00,96.28,96.29,96.08,96.1,52200.0,70.9049,70.9123,70.7577,70.7724,52200.0
2012-08-17 12:40:00,96.1,96.1,96.07,96.08,15500.0,70.7724,70.7724,70.7503,70.7577,15500.0
2012-08-17 12:50:00,96.09,96.09,95.86,95.99,109000.0,70.765,70.765,70.5956,70.6914,109000.0
2012-08-17 13:00:00,95.99,96.08,95.95,96.06,41900.0,70.6914,70.7577,70.6619,70.7429,41900.0
2012-08-17 13:10:00,96.07,96.07,96.01,96.05,9700.0,70.7503,70.7503,70.7061,70.7356,9700.0
2012-08-17 13:20:00,96.05,96.07,96.04,96.06,10000.0,70.7356,70.7503,70.7282,70.7429,10000.0
2012-08-17 13:30:00,96.06,96.13,96.06,96.1,17900.0,70.7429,70.7945,70.7429,70.7724,17900.0
2012-08-17 13:40:00,96.1,96.11,96.04,96.05,8700.0,70.7724,70.7798,70.7282,70.7356,8700.0
2012-08-17 13:50:00,96.05,96.06,96.04,96.06,12100.0,70.7356,70.7429,70.7282,70.7429,12100.0
2012-08-17 14:00:00,96.05,96.05,95.96,95.99,24000.0,70.7356,70.7356,70.6693,70.6914,24000.0
2012-08-17 14:10:00,95.99,96.03,95.99,96.01,8800.0,70.6914,70.7208,70.6914,70.7061,8800.0
2012-08-17 14:20:00,96.03,96.15,96.03,96.1,16900.0,70.7208,70.8092,70.7208,70.7724,16900.0
2012-08-17 14:30:00,96.11,96.13,96.08,96.1,14700.0,70.7798,70.7945,70.7577,70.7724,14700.0
2012-08-17 14:40:00,96.1,96.11,96.04,96.09,16300.0,70.7724,70.7798,70.7282,70.765,16300.0
2012-08-17 14:50:00,96.09,96.11,96.04,96.1,16000.0,70.765,70.7798,70.7282,70.7724,16000.0
2012-08-17 15:00:00,96.1,96.16,96.1,96.13,12600.0,70.7724,70.8166,70.7724,70.7945,12600.0
2012-08-17 15:10:00,96.13,96.24,96.12,96.2,16700.0,70.7945,70.8755,70.7871,70.846,16700.0
2012-08-17 15:20:00,96.21,96.21,96.11,96.13,15400.0,70.8534,70.8534,70.7798,70.7945,15400.0
2012-08-17 15:30:00,96.12,96.14,95.98,95.98,34100.0,70.7871,70.8018,70.684,70.684,34100.0
2012-08-17 15:40:00,96.0,96.03,95.96,96.0,41900.0,70.6987,70.7208,70.6693,70.6987,41900.0
2012-08-17 15:50:00,96.0,96.14,95.98,96.13,98000.0,70.6987,70.8018,70.684,70.7945,98000.0
2012-08-20 09:30:00,96.0,96.1,95.86,96.01,32600.0,70.6987,70.7724,70.5956,70.7061,32600.0
2012-08-20 09:40:00,95.99,96.05,95.86,95.93,18800.0,70.6914,70.7356,70.5956,70.6472,18800.0
2012-08-20 09:50:00,95.91,96.0,95.7,95.77,20300.0,70.6325,70.6987,70.4778,70.5294,20300.0
2012-08-20 10:00:00,95.76,95.79,95.64,95.79,14700.0,70.522,70.5441,70.4336,70.5441,14700.0
2012-08-20 10:10:00,95.82,95.85,95.73,95.78,12900.0,70.5662,70.5883,70.4999,70.5367,12900.0
2012-08-20 10:20:00,95.78,95.91,95.76,95.87,14500.0,70.5367,70.6325,70.522,70.603,14500.0
2012-08-20 10:30:00,95.87,95.87,95.77,95.86,9200.0,70.603,70.603,70.5294,70.5956,9200.0
2012-08-20 10:40:00,95.83,96.12,95.81,96.11,20000.0,70.5735,70.7871,70.5588,70.7798,20000.0
2012-08-20 10:50:00,96.11,96.12,95.93,95.97,17900.0,70.7798,70.7871,70.6472,70.6766,17900.0
2012-08-20 11:00:00,95.99,96.01,95.94,95.95,7800.0,70.6914,70.7061,70.6546,70.6619,7800.0
2012-08-20 11:10:00,95.95,95.99,95.95,95.97,9600.0,70.6619,70.6914,70.6619,70.6766,9600.0
2012-08-20 11:20:00,95.97,95.97,95.87,95.9,9300.0,70.6766,70.6766,70.603,70.6251,9300.0
2012-08-20 11:30:00,95.91,95.92,95.84,95.85,8900.0,70.6325,70.6398,70.5809,70.5883,8900.0
2012-08-20 11:40:00,95.84,95.87,95.84,95.85,5300.0,70.5809,70.603,70.5809,70.5883,5300.0
2012-08-20 11:50:00,95.84,95.85,95.8,95.83,11500.0,70.5809,70.5883,70.5515,70.5735,11500.0
2012-08-20 12:00:00,95.83,95.88,95.8,95.84,9500.0,70.5735,70.6104,70.5515,70.5809,9500.0
2012-08-20 12:10:00,95.86,95.92,95.85,95.88,12700.0,70.5956,70.6398,70.5883,70.6104,12700.0
2012-08-20 12:20:00,95.88,95.88,95.8,95.88,13000.0,70.6104,70.6104,70.5515,70.6104,13000.0
2012-08-20 12:30:00,95.87,95.89,95.86,95.86,7900.0,70.603,70.6177,70.5956,70.5956,7900.0
2012-08-20 12:40:00,95.86,95.86,95.75,95.76,22700.0,70.5956,70.5956,70.5146,70.522,22700.0
2012-08-20 12:50:00,95.75,95.77,95.72,95.75,13500.0,70.5146,70.5294,70.4925,70.5146,13500.0
2012-08-20 13:00:00,95.74,95.75,95.72,95.74,7800.0,70.5073,70.5146,70.4925,70.5073,7800.0
2012-08-20 13:10:00,95.74,95.76,95.71,95.72,6800.0,70.5073,70.522,70.4852,70.4925,6800.0
2012-08-20 13:20:00,95.72,95.77,95.72,95.75,11700.0,70.4925,70.5294,70.4925,70.5146,11700.0
2012-08-20 13:30:00,95.75,95.79,95.74,95.76,7900.0,70.5146,70.5441,70.5073,70.522,7900.0
2012-08-20 13:40:00,95.76,95.77,95.65,95.65,10300.0,70.522,70.5294,70.441,70.441,10300.0
2012-08-20 13:50:00,95.66,95.73,95.64,95.69,17900.0,70.4484,70.4999,70.4336,70.4704,17900.0
2012-08-20 14:00:00,95.69,95.73,95.68,95.72,13000.0,70.4704,70.4999,70.4631,70.4925,13000.0
2012-08-20 14:10:00,95.7,95.75,95.69,95.72,15900.0,70.4778,70.5146,70.4704,70.4925,15900.0
2012-08-20 14:20:00,95.73,95.79,95.71,95.79,16600.0,70.4999,70.5441,70.4852,70.5441,16600.0
2012-08-20 14:30:00,95.79,95.82,95.76,95.79,22900.0,70.5441,70.5662,70.522,70.5441,22900.0
2012-08-20 14:40:00,95.8,95.84,95.79,95.83,20900.0,70.5515,70.5809,70.5441,70.5735,20900.0
2012-08-20 14:50:00,95.83,95.86,95.8,95.86,14500.0,70.5735,70.5956,70.5515,70.5956,14500.0
2012-08-20 15:00:00,95.88,95.95,95.87,95.93,13100.0,70.6104,70.6619,70.603,70.6472,13100.0
2012-08-20 15:10:00,95.93,95.95,95.84,95.89,16400.0,70.6472,70.6619,70.5809,70.6177,16400.0
2012-08-20 15:20:00,95.9,95.96,95.87,95.95,13900.0,70.6251,70.6693,70.603,70.6619,13900.0
2012-08-20 15:30:00,95.97,96.01,95.92,95.96,26500.0,70.6766,70.7061,70.6398,70.6693,26500.0
2012-08-20 15:40:00,95.96,95.99,95.91,95.99,21300.0,70.6693,70.6914,70.6325,70.6914,21300.0
2012-08-20 15:50:00,95.99,96.01,95.91,96.01,42000.0,70.6914,70.7061,70.6325,70.7061,42000.0
2012-08-21 09:30:00,95.95,95.99,95.55,95.63,49200.0,70.6619,70.6914,70.3673,70.4263,49200.0
2012-08-21 09:40:00,95.65,95.68,95.49,95.56,29000.0,70.441,70.4631,70.3232,70.3747,29000.0
2012-08-21 09:50:00,95.56,95.6,95.39,95.56,30100.0,70.3747,70.4042,70.2495,70.3747,30100.0
2012-08-21 10:00:00,95.57,95.79,95.55,95.77,57800.0,70.3821,70.5441,70.3673,70.5294,57800.0
2012-08-21 10:10:00,95.76,95.77,95.66,95.73,32600.0,70.522,70.5294,70.4484,70.4999,32600.0
2012-08-21 10:20:00,95.72,95.87,95.72,95.76,39700.0,70.4925,70.603,70.4925,70.522,39700.0
2012-08-21 10:30:00,95.76,95.95,95.76,95.93,46700.0,70.522,70.6619,70.522,70.6472,46700.0
2012-08-21 10:40:00,95.94,95.99,95.82,95.83,39800.0,70.6546,70.6914,70.5662,70.5735,39800.0
2012-08-21 10:50:00,95.85,96.07,95.84,96.07,42800.0,70.5883,70.7503,70.5809,70.7503,42800.0
2012-08-21 11:00:00,96.06,96.11,95.97,96.05,35300.0,70.7429,70.7798,70.6766,70.7356,35300.0
2012-08-21 11:10:00,96.05,96.13,96.02,96.03,31100.0,70.7356,70.7945,70.7135,70.7208,31100.0
2012-08-21 11:20:00,96.03,96.03,95.95,95.98,28200.0,70.7208,70.7208,70.6619,70.684,28200.0
2012-08-21 11:30:00,95.98,96.0,95.83,95.83,32600.0,70.684,70.6987,70.5735,70.5735,32600.0
2012-08-21 11:40:00,95.83,95.93,95.76,95.92,24600.0,70.5735,70.6472,70.522,70.6398,24600.0
2012-08-21 11:50:00,95.92,96.02,95.87,95.87,19500.0,70.6398,70.7135,70.603,70.603,19500.0
2012-08-21 12:00:00,95.85,95.92,95.78,95.88,14900.0,70.5883,70.6398,70.5367,70.6104,14900.0
2012-08-21 12:10:00,95.88,95.92,95.71,95.76,16500.0,70.6104,70.6398,70.4852,70.522,16500.0
2012-08-21 12:20:00,95.76,95.77,95.63,95.65,15500.0,70.522,70.5294,70.4263,70.441,15500.0
2012-08-21 12:30:00,95.66,95.75,95.66,95.75,11100.0,70.4484,70.5146,70.4484,70.5146,11100.0
2012-08-21 12:40:00,95.75,95.76,95.69,95.72,25100.0,70.5146,70.522,70.4704,70.4925,25100.0
2012-08-21 12:50:00,95.72,95.76,95.69,95.74,11200.0,70.4925,70.522,70.4704,70.5073,11200.0
2012-08-21 13:00:00,95.75,95.76,95.71,95.73,9100.0,70.5146,70.522,70.4852,70.4999,9100.0
2012-08-21 13:10:00,95.72,95.76,95.68,95.68,9600.0,70.4925,70.522,70.4631,70.4631,9600.0
2012-08-21 13:20:00,95.67,95.69,95.56,95.57,19100.0,70.4557,70.4704,70.3747,70.3821,19100.0
2012-08-21 13:30:00,95.58,95.6,95.58,95.59,7700.0,70.3894,70.4042,70.3894,70.3968,7700.0
2012-08-21 13:40:00,95.58,95.58,95.51,95.54,19200.0,70.3894,70.3894,70.3379,70.36,19200.0
2012-08-21 13:50:00,95.52,95.59,95.52,95.57,11300.0,70.3452,70.3968,70.3452,70.3821,11300.0
2012-08-21 14:00:00,95.58,95.59,95.53,95.54,15900.0,70.3894,70.3968,70.3526,70.36,15900.0
2012-08-21 14:10:00,95.54,95.54,95.49,95.49,20800.0,70.36,70.36,70.3232,70.3232,20800.0
2012-08-21 14:20:00,95.49,95.65,95.49,95.59,12700.0,70.3232,70.441,70.3232,70.3968,12700.0
2012-08-21 14:30:00,95.61,95.64,95.47,95.5,17700.0,70.4115,70.4336,70.3084,70.3305,17700.0
2012-08-21 14:40:00,95.52,95.6,95.51,95.57,11500.0,70.3452,70.4042,70.3379,70.3821,11500.0
2012-08-21 14:50:00,95.57,95.62,95.53,95.53,11000.0,70.3821,70.4189,70.3526,70.3526,11000.0
2012-08-21 15:00:00,95.54,95.55,95.39,95.39,23800.0,70.36,70.3673,70.2495,70.2495,23800.0
2012-08-21 15:10:00,95.4,95.42,95.28,95.3,37100.0,70.2569,70.2716,70.1685,70.1832,37100.0
2012-08-21 15:20:00,95.3,95.35,95.2,95.28,26800.0,70.1832,70.2201,70.1096,70.1685,26800.0
2012-08-21 15:30:00,95.28,95.31,95.17,95.22,41800.0,70.1685,70.1906,70.0875,70.1243,41800.0
2012-08-21 15:40:00,95.23,95.27,95.18,95.2,37000.0,70.1317,70.1611,70.0949,70.1096,37000.0
2012-08-21 15:50:00,95.19,95.3,95.16,95.3,104800.0,70.1022,70.1832,70.0801,70.1832,104800.0
2012-08-22 09:30:00,95.33,95.73,95.05,95.62,50700.0,70.2053,70.4999,69.9991,70.4189,50700.0
2012-08-22 09:40:00,95.69,95.98,95.62,95.77,24700.0,70.4704,70.684,70.4189,70.5294,24700.0
2012-08-22 09:50:00,95.78,95.92,95.7,95.77,19200.0,70.5367,70.6398,70.4778,70.5294,19200.0
2012-08-22 10:00:00,95.76,95.91,95.62,95.66,14800.0,70.522,70.6325,70.4189,70.4484,14800.0
2012-08-22 10:10:00,95.66,95.72,95.55,95.65,13400.0,70.4484,70.4925,70.3673,70.441,13400.0
2012-08-22 10:20:00,95.64,95.67,95.57,95.57,10000.0,70.4336,70.4557,70.3821,70.3821,10000.0
2012-08-22 10:30:00,95.61,95.62,95.49,95.5,10600.0,70.4115,70.4189,70.3232,70.3305,10600.0
2012-08-22 10:40:00,95.51,95.59,95.41,95.44,15700.0,70.3379,70.3968,70.2642,70.2863,15700.0
2012-08-22 10:50:00,95.46,95.49,95.38,95.43,12300.0,70.3011,70.3232,70.2421,70.279,12300.0
2012-08-22 11:00:00,95.39,95.41,95.3,95.38,16100.0,70.2495,70.2642,70.1832,70.2421,16100.0
2012-08-22 11:10:00,95.36,95.39,95.3,95.3,11200.0,70.2274,70.2495,70.1832,70.1832,11200.0
2012-08-22 11:20:00,95.31,95.38,95.29,95.31,13000.0,70.1906,70.2421,70.1759,70.1906,13000.0
2012-08-22 11:30:00,95.27,95.35,95.24,95.35,13500.0,70.1611,70.2201,70.139,70.2201,13500.0
2012-08-22 11:40:00,95.33,95.42,95.33,95.38,9600.0,70.2053,70.2716,70.2053,70.2421,9600.0
2012-08-22 11:50:00,95.38,95.42,95.34,95.4,13300.0,70.2421,70.2716,70.2127,70.2569,13300.0
2012-08-22 12:00:00,95.4,95.44,95.37,95.39,9000.0,70.2569,70.2863,70.2348,70.2495,9000.0
2012-08-22 12:10:00,95.38,95.44,95.24,95.24,14000.0,70.2421,70.2863,70.139,70.139,14000.0
2012-08-22 12:20:00,95.23,95.32,95.12,95.31,32900.0,70.1317,70.198,70.0507,70.1906,32900.0
2012-08-22 12:30:00,95.31,95.31,95.18,95.22,11800.0,70.1906,70.1906,70.0949,70.1243,11800.0
2012-08-22 12:40:00,95.21,95.31,95.19,95.28,11500.0,70.117,70.1906,70.1022,70.1685,11500.0
2012-08-22 12:50:00,95.27,95.34,95.21,95.33,11200.0,70.1611,70.2127,70.117,70.2053,11200.0
2012-08-22 13:00:00,95.33,95.4,95.31,95.37,5800.0,70.2053,70.2569,70.1906,70.2348,5800.0
2012-08-22 13:10:00,95.39,95.4,95.34,95.35,6200.0,70.2495,70.2569,70.2127,70.2201,6200.0
2012-08-22 13:20:00,95.4,95.4,95.35,95.39,7700.0,70.2569,70.2569,70.2201,70.2495,7700.0
2012-08-22 13:30:00,95.39,95.53,95.37,95.53,14300.0,70.2495,70.3526,70.2348,70.3526,14300.0
2012-08-22 13:40:00,95.53,95.61,95.52,95.55,17500.0,70.3526,70.4115,70.3452,70.3673,17500.0
2012-08-22 13:50:00,95.54,95.6,95.52,95.57,9400.0,70.36,70.4042,70.3452,70.3821,9400.0
2012-08-22 14:00:00,95.58,95.78,95.51,95.57,59400.0,70.3894,70.5367,70.3379,70.3821,59400.0
2012-08-22 14:10:00,95.58,95.62,95.43,95.46,11800.0,70.3894,70.4189,70.279,70.3011,11800.0
2012-08-22 14:20:00,95.47,95.47,95.36,95.42,10700.0,70.3084,70.3084,70.2274,70.2716,10700.0
2012-08-22 14:30:00,95.43,95.64,95.41,95.62,17000.0,70.279,70.4336,70.2642,70.4189,17000.0
2012-08-22 14:40:00,95.6,95.74,95.6,95.68,17000.0,70.4042,70.5073,70.4042,70.4631,17000.0
2012-08-22 14:50:00,95.69,95.8,95.68,95.75,16300.0,70.4704,70.5515,70.4631,70.5146,16300.0
2012-08-22 15:00:00,95.76,95.76,95.65,95.69,17100.0,70.522,70.522,70.441,70.4704,17100.0
2012-08-22 15:10:00,95.7,95.72,95.51,95.53,40700.0,70.4778,70.4925,70.3379,70.3526,40700.0
2012-08-22 15:20:00,95.53,95.58,95.46,95.51,16700.0,70.3526,70.3894,70.3011,70.3379,16700.0
2012-08-22 15:30:00,95.5,95.6,95.47,95.55,23700.0,70.3305,70.4042,70.3084,70.3673,23700.0
2012-08-22 15:40:00,95.54,95.63,95.51,95.6,26600.0,70.36,70.4263,70.3379,70.4042,26600.0
2012-08-22 15:50:00,95.6,95.61,95.52,95.53,47600.0,70.4042,70.4115,70.3452,70.3526,47600.0
2012-08-23 09:30:00,95.18,95.4,95.14,95.33,43700.0,70.0949,70.2569,70.0654,70.2053,43700.0
2012-08-23 09:40:00,95.34,95.49,95.05,95.13,22900.0,70.2127,70.3232,69.9991,70.058,22900.0
2012-08-23 09:50:00,95.13,95.28,95.1,95.16,12900.0,70.058,70.1685,70.0359,70.0801,12900.0
2012-08-23 10:00:00,95.17,95.33,95.12,95.21,45800.0,70.0875,70.2053,70.0507,70.117,45800.0
2012-08-23 10:10:00,95.2,95.2,95.03,95.18,59900.0,70.1096,70.1096,69.9844,70.0949,59900.0
2012-08-23 10:20:00,95.16,95.34,95.16,95.26,52900.0,70.0801,70.2127,70.0801,70.1538,52900.0
2012-08-23 10:30:00,95.27,95.45,95.21,95.38,58600.0,70.1611,70.2937,70.117,70.2421,58600.0
2012-08-23 10:40:00,95.35,95.35,95.19,95.24,31600.0,70.2201,70.2201,70.1022,70.139,31600.0
2012-08-23 10:50:00,95.25,95.33,95.2,95.25,21600.0,70.1464,70.2053,70.1096,70.1464,21600.0
2012-08-23 11:00:00,95.25,95.26,95.18,95.22,21800.0,70.1464,70.1538,70.0949,70.1243,21800.0
2012-08-23 11:10:00,95.22,95.27,95.15,95.17,21200.0,70.1243,70.1611,70.0728,70.0875,21200.0
2012-08-23 11:20:00,95.17,95.25,95.12,95.23,11400.0,70.0875,70.1464,70.0507,70.1317,11400.0
2012-08-23 11:30:00,95.24,95.25,95.12,95.14,20300.0,70.139,70.1464,70.0507,70.0654,20300.0
2012-08-23 11:40:00,95.13,95.23,95.13,95.2,12400.0,70.058,70.1317,70.058,70.1096,12400.0
2012-08-23 11:50:00,95.2,95.22,95.18,95.21,8000.0,70.1096,70.1243,70.0949,70.117,8000.0
2012-08-23 12:00:00,95.2,95.21,95.11,95.13,20400.0,70.1096,70.117,70.0433,70.058,20400.0
2012-08-23 12:10:00,95.13,95.15,94.95,94.96,30700.0,70.058,70.0728,69.9255,69.9328,30700.0
2012-08-23 12:20:00,94.96,94.99,94.88,94.95,10200.0,69.9328,69.9549,69.8739,69.9255,10200.0
2012-08-23 12:30:00,94.96,94.96,94.85,94.93,18200.0,69.9328,69.9328,69.8518,69.9107,18200.0
2012-08-23 12:40:00,94.95,95.06,94.94,95.02,12300.0,69.9255,70.0065,69.9181,69.977,12300.0
2012-08-23 12:50:00,95.04,95.04,94.95,94.99,5900.0,69.9918,69.9918,69.9255,69.9549,5900.0
2012-08-23 13:00:00,94.99,95.03,94.93,95.0,12400.0,69.9549,69.9844,69.9107,69.9623,12400.0
2012-08-23 13:10:00,94.99,94.99,94.82,94.86,12600.0,69.9549,69.9549,69.8297,69.8592,12600.0
2012-08-23 13:20:00,94.88,94.9,94.72,94.79,22500.0,69.8739,69.8887,69.7561,69.8076,22500.0
2012-08-23 13:30:00,94.8,94.87,94.7,94.76,38400.0,69.815,69.8666,69.7414,69.7856,38400.0
2012-08-23 13:40:00,94.76,94.8,94.69,94.72,11900.0,69.7856,69.815,69.734,69.7561,11900.0
2012-08-23 13:50:00,94.72,94.78,94.7,94.72,14000.0,69.7561,69.8003,69.7414,69.7561,14000.0
2012-08-23 14:00:00,94.73,94.8,94.73,94.78,17600.0,69.7635,69.815,69.7635,69.8003,17600.0
2012-08-23 14:10:00,94.8,94.8,94.75,94.76,13100.0,69.815,69.815,69.7782,69.7856,13100.0
2012-08-23 14:20:00,94.76,94.88,94.73,94.83,11800.0,69.7856,69.8739,69.7635,69.8371,11800.0
2012-08-23 14:30:00,94.82,94.87,94.8,94.81,14600.0,69.8297,69.8666,69.815,69.8224,14600.0
2012-08-23 14:40:00,94.8,94.9,94.79,94.9,17100.0,69.815,69.8887,69.8076,69.8887,17100.0
2012-08-23 14:50:00,94.9,94.9,94.77,94.86,30300.0,69.8887,69.8887,69.7929,69.8592,30300.0
2012-08-23 15:00:00,94.86,94.95,94.83,94.94,16900.0,69.8592,69.9255,69.8371,69.9181,16900.0
2012-08-23 15:10:00,94.95,94.97,94.86,94.94,29100.0,69.9255,69.9402,69.8592,69.9181,29100.0
2012-08-23 15:20:00,94.95,94.96,94.74,94.78,32100.0,69.9255,69.9328,69.7708,69.8003,32100.0
2012-08-23 15:30:00,94.77,94.94,94.72,94.94,60800.0,69.7929,69.9181,69.7561,69.9181,60800.0
2012-08-23 15:40:00,94.94,94.98,94.91,94.93,23100.0,69.9181,69.9476,69.896,69.9107,23100.0
2012-08-23 15:50:00,94.91,94.92,94.71,94.74,104100.0,69.896,69.9034,69.7487,69.7708,104100.0
2012-08-24 09:30:00,94.68,94.8,94.39,94.75,81700.0,69.7266,69.815,69.5131,69.7782,81700.0
2012-08-24 09:40:00,94.76,94.9,94.75,94.8,42300.0,69.7856,69.8887,69.7782,69.815,42300.0
2012-08-24 09:50:00,94.78,94.9,94.74,94.9,22600.0,69.8003,69.8887,69.7708,69.8887,22600.0
2012-08-24 10:00:00,94.88,95.0,94.85,94.93,12600.0,69.8739,69.9623,69.8518,69.9107,12600.0
2012-08-24 10:10:00,94.95,95.05,94.93,95.0,18600.0,69.9255,69.9991,69.9107,69.9623,18600.0
2012-08-24 10:20:00,95.0,95.14,94.97,95.06,28600.0,69.9623,70.0654,69.9402,70.0065,28600.0
2012-08-24 10:30:00,95.06,95.16,95.04,95.16,34600.0,70.0065,70.0801,69.9918,70.0801,34600.0
2012-08-24 10:40:00,95.17,95.31,95.17,95.31,51000.0,70.0875,70.1906,70.0875,70.1906,51000.0
2012-08-24 10:50:00,95.32,95.48,95.19,95.22,58000.0,70.198,70.3158,70.1022,70.1243,58000.0
2012-08-24 11:00:00,95.24,95.38,95.24,95.34,17500.0,70.139,70.2421,70.139,70.2127,17500.0
2012-08-24 11:10:00,95.34,95.65,95.32,95.49,34300.0,70.2127,70.441,70.198,70.3232,34300.0
2012-08-24 11:20:00,95.49,95.65,95.43,95.58,38000.0,70.3232,70.441,70.279,70.3894,38000.0
2012-08-24 11:30:00,95.58,95.64,95.52,95.52,20300.0,70.3894,70.4336,70.3452,70.3452,20300.0
2012-08-24 11:40:00,95.51,95.68,95.51,95.67,24200.0,70.3379,70.4631,70.3379,70.4557,24200.0
2012-08-24 11:50:00,95.67,95.79,95.66,95.77,16900.0,70.4557,70.5441,70.4484,70.5294,16900.0
2012-08-24 12:00:00,95.77,95.86,95.75,95.83,24900.0,70.5294,70.5956,70.5146,70.5735,24900.0
2012-08-24 12:10:00,95.82,95.82,95.69,95.7,13600.0,70.5662,70.5662,70.4704,70.4778,13600.0
2012-08-24 12:20:00,95.7,95.79,95.67,95.75,23500.0,70.4778,70.5441,70.4557,70.5146,23500.0
2012-08-24 12:30:00,95.76,95.87,95.74,95.81,21700.0,70.522,70.603,70.5073,70.5588,21700.0
2012-08-24 12:40:00,95.8,95.89,95.76,95.83,17700.0,70.5515,70.6177,70.522,70.5735,17700.0
2012-08-24 12:50:00,95.83,95.87,95.77,95.81,9400.0,70.5735,70.603,70.5294,70.5588,9400.0
2012-08-24 13:00:00,95.8,95.88,95.72,95.85,20900.0,70.5515,70.6104,70.4925,70.5883,20900.0
2012-08-24 13:10:00,95.85,95.85,95.73,95.73,14300.0,70.5883,70.5883,70.4999,70.4999,14300.0
2012-08-24 13:20:00,95.73,95.82,95.66,95.82,17900.0,70.4999,70.5662,70.4484,70.5662,17900.0
2012-08-24 13:30:00,95.82,95.82,95.75,95.75,7100.0,70.5662,70.5662,70.5146,70.5146,7100.0
2012-08-24 13:40:00,95.75,95.92,95.72,95.9,21000.0,70.5146,70.6398,70.4925,70.6251,21000.0
2012-08-24 13:50:00,95.9,95.98,95.9,95.97,31100.0,70.6251,70.684,70.6251,70.6766,31100.0
2012-08-24 14:00:00,95.97,95.99,95.93,95.94,16300.0,70.6766,70.6914,70.6472,70.6546,16300.0
2012-08-24 14:10:00,95.93,96.0,95.9,95.96,27300.0,70.6472,70.6987,70.6251,70.6693,27300.0
2012-08-24 14:20:00,95.96,96.09,95.96,96.05,18800.0,70.6693,70.765,70.6693,70.7356,18800.0
2012-08-24 14:30:00,96.05,96.05,95.93,95.93,12500.0,70.7356,70.7356,70.6472,70.6472,12500.0
2012-08-24 14:40:00,95.92,95.96,95.9,95.92,12600.0,70.6398,70.6693,70.6251,70.6398,12600.0
2012-08-24 14:50:00,95.92,96.03,95.9,96.02,20300.0,70.6398,70.7208,70.6251,70.7135,20300.0
2012-08-24 15:00:00,96.03,96.05,95.93,95.97,20900.0,70.7208,70.7356,70.6472,70.6766,20900.0
2012-08-24 15:10:00,95.97,96.12,95.97,96.12,21100.0,70.6766,70.7871,70.6766,70.7871,21100.0
2012-08-24 15:20:00,96.13,96.25,96.12,96.24,29700.0,70.7945,70.8829,70.7871,70.8755,29700.0
2012-08-24 15:30:00,96.23,96.24,96.1,96.19,37300.0,70.8681,70.8755,70.7724,70.8387,37300.0
2012-08-24 15:40:00,96.18,96.39,96.15,96.38,58600.0,70.8313,70.986,70.8092,70.9786,58600.0
2012-08-24 15:50:00,96.39,96.41,96.15,96.25,117300.0,70.986,71.0007,70.8092,70.8829,117300.0
2012-08-27 09:30:00,96.15,96.65,96.0,96.24,106400.0,70.8092,71.1774,70.6987,70.8755,106400.0
2012-08-27 09:40:00,96.23,96.24,96.1,96.12,25500.0,70.8681,70.8755,70.7724,70.7871,25500.0
2012-08-27 09:50:00,96.13,96.15,95.86,95.88,21800.0,70.7945,70.8092,70.5956,70.6104,21800.0
2012-08-27 10:00:00,95.88,96.04,95.83,96.02,30300.0,70.6104,70.7282,70.5735,70.7135,30300.0
2012-08-27 10:10:00,96.02,96.02,95.89,95.9,16900.0,70.7135,70.7135,70.6177,70.6251,16900.0
2012-08-27 10:20:00,95.9,96.03,95.88,96.03,22300.0,70.6251,70.7208,70.6104,70.7208,22300.0
2012-08-27 10:30:00,96.02,96.12,95.99,96.11,19600.0,70.7135,70.7871,70.6914,70.7798,19600.0
2012-08-27 10:40:00,96.11,96.21,96.11,96.16,14300.0,70.7798,70.8534,70.7798,70.8166,14300.0
2012-08-27 10:50:00,96.17,96.21,96.14,96.21,24900.0,70.8239,70.8534,70.8018,70.8534,24900.0
2012-08-27 11:00:00,96.2,96.34,96.18,96.31,17700.0,70.846,70.9491,70.8313,70.927,17700.0
2012-08-27 11:10:00,96.33,96.5,96.31,96.48,22200.0,70.9418,71.067,70.927,71.0522,22200.0
2012-08-27 11:20:00,96.49,96.56,96.45,96.54,22700.0,71.0596,71.1112,71.0301,71.0964,22700.0
2012-08-27 11:30:00,96.53,96.59,96.47,96.58,20200.0,71.0891,71.1332,71.0449,71.1259,20200.0
2012-08-27 11:40:00,96.58,96.65,96.46,96.65,28200.0,71.1259,71.1774,71.0375,71.1774,28200.0
2012-08-27 11:50:00,96.64,96.68,96.51,96.57,29800.0,71.1701,71.1995,71.0743,71.1185,29800.0
2012-08-27 12:00:00,96.56,96.73,96.56,96.62,13700.0,71.1112,71.2363,71.1112,71.1553,13700.0
2012-08-27 12:10:00,96.62,96.65,96.59,96.6,11100.0,71.1553,71.1774,71.1332,71.1406,11100.0
2012-08-27 12:20:00,96.59,96.59,96.46,96.48,16900.0,71.1332,71.1332,71.0375,71.0522,16900.0
2012-08-27 12:30:00,96.47,96.61,96.43,96.61,26400.0,71.0449,71.148,71.0154,71.148,26400.0
2012-08-27 12:40:00,96.62,96.62,96.5,96.57,17300.0,71.1553,71.1553,71.067,71.1185,17300.0
2012-08-27 12:50:00,96.58,96.73,96.58,96.73,21800.0,71.1259,71.2363,71.1259,71.2363,21800.0
2012-08-27 13:00:00,96.73,96.73,96.62,96.69,12700.0,71.2363,71.2363,71.1553,71.2069,12700.0
2012-08-27 13:10:00,96.69,96.75,96.65,96.72,17700.0,71.2069,71.2511,71.1774,71.229,17700.0
2012-08-27 13:20:00,96.72,96.73,96.63,96.7,17100.0,71.229,71.2363,71.1627,71.2143,17100.0
2012-08-27 13:30:00,96.69,96.71,96.65,96.66,19500.0,71.2069,71.2216,71.1774,71.1848,19500.0
2012-08-27 13:40:00,96.66,96.67,96.59,96.67,14900.0,71.1848,71.1922,71.1332,71.1922,14900.0
2012-08-27 13:50:00,96.67,96.71,96.65,96.71,20700.0,71.1922,71.2216,71.1774,71.2216,20700.0
2012-08-27 14:00:00,96.71,96.75,96.7,96.74,13800.0,71.2216,71.2511,71.2143,71.2437,13800.0
2012-08-27 14:10:00,96.73,96.74,96.61,96.69,15000.0,71.2363,71.2437,71.148,71.2069,15000.0
2012-08-27 14:20:00,96.71,96.77,96.69,96.76,18700.0,71.2216,71.2658,71.2069,71.2584,18700.0
2012-08-27 14:30:00,96.77,96.81,96.73,96.77,21300.0,71.2658,71.2953,71.2363,71.2658,21300.0
2012-08-27 14:40:00,96.77,96.85,96.68,96.77,44200.0,71.2658,71.3247,71.1995,71.2658,44200.0
2012-08-27 14:50:00,96.77,96.78,96.66,96.68,22200.0,71.2658,71.2732,71.1848,71.1995,22200.0
2012-08-27 15:00:00,96.67,96.68,96.59,96.66,20700.0,71.1922,71.1995,71.1332,71.1848,20700.0
2012-08-27 15:10:00,96.66,96.68,96.57,96.57,16800.0,71.1848,71.1995,71.1185,71.1185,16800.0
2012-08-27 15:20:00,96.56,96.72,96.52,96.71,49500.0,71.1112,71.229,71.0817,71.2216,49500.0
2012-08-27 15:30:00,96.71,96.77,96.64,96.68,34500.0,71.2216,71.2658,71.1701,71.1995,34500.0
2012-08-27 15:40:00,96.69,96.7,96.54,96.6,35100.0,71.2069,71.2143,71.0964,71.1406,35100.0
2012-08-27 15:50:00,96.59,96.65,96.47,96.65,62300.0,71.1332,71.1774,71.0449,71.1774,62300.0
2012-08-28 09:30:00,96.63,96.83,96.21,96.82,65800.0,71.1627,71.31,70.8534,71.3026,65800.0
2012-08-28 09:40:00,96.82,96.99,96.82,96.98,31900.0,71.3026,71.4278,71.3026,71.4205,31900.0
2012-08-28 09:50:00,96.98,97.0,96.61,96.61,23300.0,71.4205,71.4352,71.148,71.148,23300.0
2012-08-28 10:00:00,96.61,96.68,96.45,96.65,38000.0,71.148,71.1995,71.0301,71.1774,38000.0
2012-08-28 10:10:00,96.65,96.82,96.65,96.73,20800.0,71.1774,71.3026,71.1774,71.2363,20800.0
2012-08-28 10:20:00,96.75,97.13,96.73,97.02,53800.0,71.2511,71.5309,71.2363,71.4499,53800.0
2012-08-28 10:30:00,97.02,97.07,96.93,96.98,24000.0,71.4499,71.4867,71.3836,71.4205,24000.0
2012-08-28 10:40:00,97.01,97.02,96.96,97.0,19600.0,71.4426,71.4499,71.4057,71.4352,19600.0
2012-08-28 10:50:00,96.99,97.01,96.9,96.95,16900.0,71.4278,71.4426,71.3615,71.3984,16900.0
2012-08-28 11:00:00,96.93,96.98,96.88,96.97,21200.0,71.3836,71.4205,71.3468,71.4131,21200.0
2012-08-28 11:10:00,96.96,96.96,96.85,96.87,9400.0,71.4057,71.4057,71.3247,71.3395,9400.0
2012-08-28 11:20:00,96.86,97.01,96.83,96.99,10800.0,71.3321,71.4426,71.31,71.4278,10800.0
2012-08-28 11:30:00,96.98,97.02,96.95,97.0,13700.0,71.4205,71.4499,71.3984,71.4352,13700.0
2012-08-28 11:40:00,97.0,97.0,96.9,96.94,50700.0,71.4352,71.4352,71.3615,71.391,50700.0
2012-08-28 11:50:00,96.94,96.98,96.89,96.93,33900.0,71.391,71.4205,71.3542,71.3836,33900.0
2012-08-28 12:00:00,96.92,97.0,96.9,96.93,13100.0,71.3763,71.4352,71.3615,71.3836,13100.0
2012-08-28 12:10:00,96.93,96.93,96.74,96.84,14300.0,71.3836,71.3836,71.2437,71.3174,14300.0
2012-08-28 12:20:00,96.86,96.96,96.85,96.96,7600.0,71.3321,71.4057,71.3247,71.4057,7600.0
2012-08-28 12:30:00,96.93,96.94,96.83,96.83,12400.0,71.3836,71.391,71.31,71.31,12400.0
2012-08-28 12:40:00,96.83,96.84,96.77,96.81,25100.0,71.31,71.3174,71.2658,71.2953,25100.0
2012-08-28 12:50:00,96.82,96.91,96.81,96.88,10400.0,71.3026,71.3689,71.2953,71.3468,10400.0
2012-08-28 13:00:00,96.87,96.9,96.83,96.89,6700.0,71.3395,71.3615,71.31,71.3542,6700.0
2012-08-28 13:10:00,96.86,96.86,96.78,96.8,8600.0,71.3321,71.3321,71.2732,71.2879,8600.0
2012-08-28 13:20:00,96.79,96.81,96.77,96.78,7100.0,71.2805,71.2953,71.2658,71.2732,7100.0
2012-08-28 13:30:00,96.78,96.83,96.72,96.75,15800.0,71.2732,71.31,71.229,71.2511,15800.0
2012-08-28 13:40:00,96.75,96.8,96.69,96.77,5800.0,71.2511,71.2879,71.2069,71.2658,5800.0
2012-08-28 13:50:00,96.77,96.77,96.68,96.71,9900.0,71.2658,71.2658,71.1995,71.2216,9900.0
2012-08-28 14:00:00,96.73,96.8,96.72,96.79,13800.0,71.2363,71.2879,71.229,71.2805,13800.0
2012-08-28 14:10:00,96.79,96.84,96.75,96.81,10500.0,71.2805,71.3174,71.2511,71.2953,10500.0
2012-08-28 14:20:00,96.84,96.86,96.81,96.84,9300.0,71.3174,71.3321,71.2953,71.3174,9300.0
2012-08-28 14:30:00,96.84,96.87,96.84,96.86,12300.0,71.3174,71.3395,71.3174,71.3321,12300.0
2012-08-28 14:40:00,96.87,96.88,96.79,96.81,7400.0,71.3395,71.3468,71.2805,71.2953,7400.0
2012-08-28 14:50:00,96.81,96.83,96.75,96.8,8400.0,71.2953,71.31,71.2511,71.2879,8400.0
2012-08-28 15:00:00,96.81,96.84,96.75,96.77,22300.0,71.2953,71.3174,71.2511,71.2658,22300.0
2012-08-28 15:10:00,96.77,96.86,96.73,96.78,18400.0,71.2658,71.3321,71.2363,71.2732,18400.0
2012-08-28 15:20:00,96.79,96.8,96.66,96.68,22400.0,71.2805,71.2879,71.1848,71.1995,22400.0
2012-08-28 15:30:00,96.66,96.68,96.56,96.61,29200.0,71.1848,71.1995,71.1112,71.148,29200.0
2012-08-28 15:40:00,96.61,96.67,96.54,96.64,31500.0,71.148,71.1922,71.0964,71.1701,31500.0
2012-08-28 15:50:00,96.63,96.67,96.55,96.58,56600.0,71.1627,71.1922,71.1038,71.1259,56600.0
2012-08-29 09:30:00,95.81,96.73,95.6,96.52,268300.0,70.5588,71.2363,70.4042,71.0817,268300.0
2012-08-29 09:40:00,96.52,96.7,96.48,96.7,37000.0,71.0817,71.2143,71.0522,71.2143,37000.0
2012-08-29 09:50:00,96.71,96.77,96.42,96.43,33300.0,71.2216,71.2658,71.0081,71.0154,33300.0
2012-08-29 10:00:00,96.43,96.73,96.43,96.61,45600.0,71.0154,71.2363,71.0154,71.148,45600.0
2012-08-29 10:10:00,96.61,96.63,96.43,96.5,23200.0,71.148,71.1627,71.0154,71.067,23200.0
2012-08-29 10:20:00,96.5,96.61,96.5,96.51,18600.0,71.067,71.148,71.067,71.0743,18600.0
2012-08-29 10:30:00,96.51,96.55,96.44,96.46,26900.0,71.0743,71.1038,71.0228,71.0375,26900.0
2012-08-29 10:40:00,96.44,96.5,96.32,96.46,37300.0,71.0228,71.067,70.9344,71.0375,37300.0
2012-08-29 10:50:00,96.46,96.46,96.23,96.3,34000.0,71.0375,71.0375,70.8681,70.9197,34000.0
2012-08-29 11:00:00,96.3,96.37,96.27,96.34,30900.0,70.9197,70.9712,70.8976,70.9491,30900.0
2012-08-29 11:10:00,96.33,96.39,96.22,96.23,30000.0,70.9418,70.986,70.8608,70.8681,30000.0
2012-08-29 11:20:00,96.24,96.27,96.2,96.22,13000.0,70.8755,70.8976,70.846,70.8608,13000.0
2012-08-29 11:30:00,96.22,96.27,96.2,96.25,10300.0,70.8608,70.8976,70.846,70.8829,10300.0
2012-08-29 11:40:00,96.27,96.47,96.27,96.41,19700.0,70.8976,71.0449,70.8976,71.0007,19700.0
2012-08-29 11:50:00,96.43,96.52,96.42,96.45,14200.0,71.0154,71.0817,71.0081,71.0301,14200.0
2012-08-29 12:00:00,96.47,96.52,96.45,96.51,11000.0,71.0449,71.0817,71.0301,71.0743,11000.0
2012-08-29 12:10:00,96.52,96.59,96.48,96.52,34400.0,71.0817,71.1332,71.0522,71.0817,34400.0
2012-08-29 12:20:00,96.51,96.6,96.49,96.6,14700.0,71.0743,71.1406,71.0596,71.1406,14700.0
2012-08-29 12:30:00,96.61,96.65,96.56,96.65,10700.0,71.148,71.1774,71.1112,71.1774,10700.0
2012-08-29 12:40:00,96.66,96.83,96.66,96.82,17000.0,71.1848,71.31,71.1848,71.3026,17000.0
2012-08-29 12:50:00,96.82,96.84,96.78,96.8,29700.0,71.3026,71.3174,71.2732,71.2879,29700.0
2012-08-29 13:00:00,96.82,96.83,96.75,96.75,13300.0,71.3026,71.31,71.2511,71.2511,13300.0
2012-08-29 13:10:00,96.75,96.89,96.72,96.82,29300.0,71.2511,71.3542,71.229,71.3026,29300.0
2012-08-29 13:20:00,96.84,96.96,96.84,96.89,24700.0,71.3174,71.4057,71.3174,71.3542,24700.0
2012-08-29 13:30:00,96.89,96.9,96.83,96.87,15000.0,71.3542,71.3615,71.31,71.3395,15000.0
2012-08-29 13:40:00,96.9,97.03,96.89,96.99,18500.0,71.3615,71.4573,71.3542,71.4278,18500.0
2012-08-29 13:50:00,96.99,97.03,96.92,97.01,19100.0,71.4278,71.4573,71.3763,71.4426,19100.0
2012-08-29 14:00:00,97.01,97.02,96.98,97.0,14400.0,71.4426,71.4499,71.4205,71.4352,14400.0
2012-08-29 14:10:00,97.0,97.07,96.99,97.07,12800.0,71.4352,71.4867,71.4278,71.4867,12800.0
2012-08-29 14:20:00,97.07,97.07,96.97,96.99,17500.0,71.4867,71.4867,71.4131,71.4278,17500.0
2012-08-29 14:30:00,96.99,97.0,96.93,96.94,20700.0,71.4278,71.4352,71.3836,71.391,20700.0
2012-08-29 14:40:00,96.96,96.99,96.93,96.96,22700.0,71.4057,71.4278,71.3836,71.4057,22700.0
2012-08-29 14:50:00,96.95,96.98,96.87,96.96,29300.0,71.3984,71.4205,71.3395,71.4057,29300.0
2012-08-29 15:00:00,96.96,97.03,96.96,96.96,37900.0,71.4057,71.4573,71.4057,71.4057,37900.0
2012-08-29 15:10:00,96.96,97.15,96.95,97.09,37200.0,71.4057,71.5457,71.3984,71.5015,37200.0
2012-08-29 15:20:00,97.07,97.2,97.07,97.2,51300.0,71.4867,71.5825,71.4867,71.5825,51300.0
2012-08-29 15:30:00,97.2,97.27,97.1,97.19,67700.0,71.5825,71.634,71.5088,71.5751,67700.0
2012-08-29 15:40:00,97.18,97.26,97.15,97.19,57800.0,71.5677,71.6267,71.5457,71.5751,57800.0
2012-08-29 15:50:00,97.18,97.21,97.12,97.13,97800.0,71.5677,71.5898,71.5236,71.5309,97800.0
2012-08-30 09:30:00,97.56,97.59,96.55,97.42,121400.0,71.8476,71.8697,71.1038,71.7445,121400.0
2012-08-30 09:40:00,97.43,97.49,97.3,97.37,55100.0,71.7519,71.796,71.6561,71.7077,55100.0
2012-08-30 09:50:00,97.39,97.4,97.11,97.11,33400.0,71.7224,71.7298,71.5162,71.5162,33400.0
2012-08-30 10:00:00,97.11,97.89,97.01,97.88,121500.0,71.5162,72.0906,71.4426,72.0833,121500.0
2012-08-30 10:10:00,97.88,98.07,97.85,98.02,113100.0,72.0833,72.2232,72.0612,72.1864,113100.0
2012-08-30 10:20:00,98.01,98.03,97.61,97.76,96500.0,72.179,72.1937,71.8844,71.9949,96500.0
2012-08-30 10:30:00,97.76,97.84,97.63,97.79,95000.0,71.9949,72.0538,71.8991,72.017,95000.0
2012-08-30 10:40:00,97.8,97.99,97.76,97.98,57600.0,72.0243,72.1643,71.9949,72.1569,57600.0
2012-08-30 10:50:00,97.98,98.0,97.84,97.98,30400.0,72.1569,72.1716,72.0538,72.1569,30400.0
2012-08-30 11:00:00,97.98,98.25,97.98,98.24,55200.0,72.1569,72.3557,72.1569,72.3484,55200.0
2012-08-30 11:10:00,98.24,98.29,98.13,98.28,34500.0,72.3484,72.3852,72.2674,72.3778,34500.0
2012-08-30 11:20:00,98.28,98.38,98.17,98.2,42600.0,72.3778,72.4515,72.2968,72.3189,42600.0
2012-08-30 11:30:00,98.23,98.45,98.21,98.41,29900.0,72.341,72.503,72.3263,72.4736,29900.0
2012-08-30 11:40:00,98.41,98.42,98.27,98.36,25500.0,72.4736,72.4809,72.3705,72.4368,25500.0
2012-08-30 11:50:00,98.36,98.61,98.36,98.38,35200.0,72.4368,72.6209,72.4368,72.4515,35200.0
2012-08-30 12:00:00,98.38,98.38,98.2,98.21,23000.0,72.4515,72.4515,72.3189,72.3263,23000.0
2012-08-30 12:10:00,98.22,98.23,98.04,98.23,44800.0,72.3337,72.341,72.2011,72.341,44800.0
2012-08-30 12:20:00,98.23,98.37,98.21,98.21,111100.0,72.341,72.4441,72.3263,72.3263,111100.0
2012-08-30 12:30:00,98.22,98.31,98.21,98.24,14800.0,72.3337,72.3999,72.3263,72.3484,14800.0
2012-08-30 12:40:00,98.24,98.37,98.24,98.37,18300.0,72.3484,72.4441,72.3484,72.4441,18300.0
2012-08-30 12:50:00,98.37,98.54,98.37,98.52,26700.0,72.4441,72.5693,72.4441,72.5546,26700.0
2012-08-30 13:00:00,98.52,98.62,98.5,98.6,33300.0,72.5546,72.6282,72.5399,72.6135,33300.0
2012-08-30 13:10:00,98.6,98.73,98.6,98.65,27200.0,72.6135,72.7092,72.6135,72.6503,27200.0
2012-08-30 13:20:00,98.63,98.73,98.62,98.65,72600.0,72.6356,72.7092,72.6282,72.6503,72600.0
2012-08-30 13:30:00,98.65,98.75,98.63,98.7,42600.0,72.6503,72.724,72.6356,72.6871,42600.0
2012-08-30 13:40:00,98.72,98.78,98.68,98.76,31800.0,72.7019,72.7461,72.6724,72.7313,31800.0
2012-08-30 13:50:00,98.77,98.83,98.73,98.81,23000.0,72.7387,72.7829,72.7092,72.7682,23000.0
2012-08-30 14:00:00,98.81,98.9,98.79,98.89,38700.0,72.7682,72.8344,72.7534,72.8271,38700.0
2012-08-30 14:10:00,98.89,98.96,98.79,98.9,55400.0,72.8271,72.8786,72.7534,72.8344,55400.0
2012-08-30 14:20:00,98.92,98.99,98.88,98.96,44100.0,72.8492,72.9007,72.8197,72.8786,44100.0
2012-08-30 14:30:00,98.96,99.04,98.91,98.95,60200.0,72.8786,72.9375,72.8418,72.8713,60200.0
2012-08-30 14:40:00,98.95,99.01,98.9,99.0,57400.0,72.8713,72.9154,72.8344,72.9081,57400.0
2012-08-30 14:50:00,98.99,99.06,98.95,98.99,60100.0,72.9007,72.9523,72.8713,72.9007,60100.0
2012-08-30 15:00:00,98.99,99.02,98.95,98.97,40200.0,72.9007,72.9228,72.8713,72.886,40200.0
2012-08-30 15:10:00,98.97,99.02,98.91,98.96,36000.0,72.886,72.9228,72.8418,72.8786,36000.0
2012-08-30 15:20:00,98.96,98.97,98.78,98.87,61400.0,72.8786,72.886,72.7461,72.8123,61400.0
2012-08-30 15:30:00,98.87,99.03,98.87,98.9,63300.0,72.8123,72.9302,72.8123,72.8344,63300.0
2012-08-30 15:40:00,98.9,98.94,98.77,98.78,63100.0,72.8344,72.8639,72.7387,72.7461,63100.0
2012-08-30 15:50:00,98.78,98.78,98.58,98.6,178800.0,72.7461,72.7461,72.5988,72.6135,178800.0
2012-08-31 09:30:00,99.28,99.28,98.69,98.87,95400.0,73.1143,73.1143,72.6798,72.8123,95400.0
2012-08-31 09:40:00,98.88,99.11,98.87,98.92,54100.0,72.8197,72.9891,72.8123,72.8492,54100.0
2012-08-31 09:50:00,98.9,98.97,98.62,98.7,69100.0,72.8344,72.886,72.6282,72.6871,69100.0
2012-08-31 10:00:00,98.67,98.73,98.21,98.24,80200.0,72.6651,72.7092,72.3263,72.3484,80200.0
2012-08-31 10:10:00,98.25,98.46,98.21,98.28,74800.0,72.3557,72.5104,72.3263,72.3778,74800.0
2012-08-31 10:20:00,98.28,98.44,98.27,98.31,64700.0,72.3778,72.4957,72.3705,72.3999,64700.0
2012-08-31 10:30:00,98.35,98.41,98.15,98.15,33300.0,72.4294,72.4736,72.2821,72.2821,33300.0
2012-08-31 10:40:00,98.18,98.42,98.18,98.26,33000.0,72.3042,72.4809,72.3042,72.3631,33000.0
2012-08-31 10:50:00,98.25,98.41,98.17,98.37,39000.0,72.3557,72.4736,72.2968,72.4441,39000.0
2012-08-31 11:00:00,98.38,98.66,98.38,98.63,38800.0,72.4515,72.6577,72.4515,72.6356,38800.0
2012-08-31 11:10:00,98.62,98.63,98.5,98.57,24000.0,72.6282,72.6356,72.5399,72.5914,24000.0
2012-08-31 11:20:00,98.57,98.74,98.43,98.43,24800.0,72.5914,72.7166,72.4883,72.4883,24800.0
2012-08-31 11:30:00,98.43,98.49,98.32,98.36,21200.0,72.4883,72.5325,72.4073,72.4368,21200.0
2012-08-31 11:40:00,98.36,98.36,98.18,98.19,24900.0,72.4368,72.4368,72.3042,72.3116,24900.0
2012-08-31 11:50:00,98.19,98.24,98.17,98.21,22800.0,72.3116,72.3484,72.2968,72.3263,22800.0
2012-08-31 12:00:00,98.21,98.22,98.03,98.04,37400.0,72.3263,72.3337,72.1937,72.2011,37400.0
2012-08-31 12:10:00,98.05,98.05,97.82,97.83,46400.0,72.2085,72.2085,72.0391,72.0464,46400.0
2012-08-31 12:20:00,97.83,97.9,97.78,97.84,26800.0,72.0464,72.098,72.0096,72.0538,26800.0
2012-08-31 12:30:00,97.82,98.0,97.76,97.95,24100.0,72.0391,72.1716,71.9949,72.1348,24100.0
2012-08-31 12:40:00,97.95,98.0,97.89,97.94,19000.0,72.1348,72.1716,72.0906,72.1274,19000.0
2012-08-31 12:50:00,97.94,98.06,97.9,98.0,28200.0,72.1274,72.2158,72.098,72.1716,28200.0
2012-08-31 13:00:00,97.99,98.04,97.97,98.0,17300.0,72.1643,72.2011,72.1495,72.1716,17300.0
2012-08-31 13:10:00,97.97,97.98,97.72,97.77,35600.0,72.1495,72.1569,71.9654,72.0023,35600.0
2012-08-31 13:20:00,97.77,97.79,97.71,97.77,12700.0,72.0023,72.017,71.9581,72.0023,12700.0
2012-08-31 13:30:00,97.76,97.94,97.76,97.92,23300.0,71.9949,72.1274,71.9949,72.1127,23300.0
2012-08-31 13:40:00,97.92,98.06,97.92,98.03,24300.0,72.1127,72.2158,72.1127,72.1937,24300.0
2012-08-31 13:50:00,98.03,98.27,97.99,98.23,39200.0,72.1937,72.3705,72.1643,72.341,39200.0
2012-08-31 14:00:00,98.21,98.21,98.11,98.12,13000.0,72.3263,72.3263,72.2526,72.26,13000.0
2012-08-31 14:10:00,98.12,98.26,98.08,98.26,24700.0,72.26,72.3631,72.2305,72.3631,24700.0
2012-08-31 14:20:00,98.27,98.43,98.26,98.34,34500.0,72.3705,72.4883,72.3631,72.422,34500.0
2012-08-31 14:30:00,98.34,98.37,98.27,98.36,22900.0,72.422,72.4441,72.3705,72.4368,22900.0
2012-08-31 14:40:00,98.38,98.38,98.28,98.29,11700.0,72.4515,72.4515,72.3778,72.3852,11700.0
2012-08-31 14:50:00,98.27,98.32,98.24,98.25,13500.0,72.3705,72.4073,72.3484,72.3557,13500.0
2012-08-31 15:00:00,98.26,98.28,98.06,98.09,28900.0,72.3631,72.3778,72.2158,72.2379,28900.0
2012-08-31 15:10:00,98.09,98.16,98.03,98.03,19900.0,72.2379,72.2895,72.1937,72.1937,19900.0
2012-08-31 15:20:00,98.02,98.05,97.94,97.95,26000.0,72.1864,72.2085,72.1274,72.1348,26000.0
2012-08-31 15:30:00,97.94,97.98,97.87,97.93,38200.0,72.1274,72.1569,72.0759,72.1201,38200.0
2012-08-31 15:40:00,97.93,97.95,97.81,97.84,53400.0,72.1201,72.1348,72.0317,72.0538,53400.0
2012-08-31 15:50:00,97.84,98.04,97.8,97.87,120300.0,72.0538,72.2011,72.0243,72.0759,120300.0
2012-09-04 09:30:00,97.79,98.11,97.62,97.96,63600.0,72.017,72.2526,71.8918,72.1422,63600.0
2012-09-04 09:40:00,97.95,98.04,97.74,97.8,38900.0,72.1348,72.2011,71.9802,72.0243,38900.0
2012-09-04 09:50:00,97.81,98.03,97.81,97.91,12400.0,72.0317,72.1937,72.0317,72.1054,12400.0
2012-09-04 10:00:00,97.91,98.04,97.79,97.8,34000.0,72.1054,72.2011,72.017,72.0243,34000.0
2012-09-04 10:10:00,97.8,97.81,97.54,97.62,23500.0,72.0243,72.0317,71.8329,71.8918,23500.0
2012-09-04 10:20:00,97.58,97.62,97.42,97.47,15100.0,71.8623,71.8918,71.7445,71.7813,15100.0
2012-09-04 10:30:00,97.49,97.49,97.29,97.39,25000.0,71.796,71.796,71.6488,71.7224,25000.0
2012-09-04 10:40:00,97.38,97.38,97.27,97.3,22100.0,71.715,71.715,71.634,71.6561,22100.0
2012-09-04 10:50:00,97.31,97.41,97.07,97.19,40000.0,71.6635,71.7371,71.4867,71.5751,40000.0
2012-09-04 11:00:00,97.21,97.3,97.1,97.18,34600.0,71.5898,71.6561,71.5088,71.5677,34600.0
2012-09-04 11:10:00,97.18,97.25,97.13,97.21,24800.0,71.5677,71.6193,71.5309,71.5898,24800.0
2012-09-04 11:20:00,97.23,97.36,97.14,97.36,18100.0,71.6046,71.7003,71.5383,71.7003,18100.0
2012-09-04 11:30:00,97.4,97.43,97.27,97.34,15500.0,71.7298,71.7519,71.634,71.6856,15500.0
2012-09-04 11:40:00,97.36,97.36,97.21,97.29,16100.0,71.7003,71.7003,71.5898,71.6488,16100.0
2012-09-04 11:50:00,97.29,97.47,97.28,97.42,35000.0,71.6488,71.7813,71.6414,71.7445,35000.0
2012-09-04 12:00:00,97.45,97.51,97.4,97.44,16200.0,71.7666,71.8108,71.7298,71.7592,16200.0
2012-09-04 12:10:00,97.45,97.62,97.45,97.56,13000.0,71.7666,71.8918,71.7666,71.8476,13000.0
2012-09-04 12:20:00,97.6,97.74,97.58,97.73,20000.0,71.8771,71.9802,71.8623,71.9728,20000.0
2012-09-04 12:30:00,97.73,97.82,97.66,97.82,18900.0,71.9728,72.0391,71.9212,72.0391,18900.0
2012-09-04 12:40:00,97.82,97.97,97.82,97.96,15300.0,72.0391,72.1495,72.0391,72.1422,15300.0
2012-09-04 12:50:00,97.95,98.0,97.88,97.99,17000.0,72.1348,72.1716,72.0833,72.1643,17000.0
2012-09-04 13:00:00,97.97,98.0,97.94,97.95,12800.0,72.1495,72.1716,72.1274,72.1348,12800.0
2012-09-04 13:10:00,97.97,98.03,97.96,98.0,13700.0,72.1495,72.1937,72.1422,72.1716,13700.0
2012-09-04 13:20:00,98.02,98.08,97.95,98.05,18600.0,72.1864,72.2305,72.1348,72.2085,18600.0
2012-09-04 13:30:00,98.05,98.07,97.96,97.96,11100.0,72.2085,72.2232,72.1422,72.1422,11100.0
2012-09-04 13:40:00,97.96,98.05,97.95,97.96,7900.0,72.1422,72.2085,72.1348,72.1422,7900.0
2012-09-04 13:50:00,97.95,98.01,97.94,97.94,8000.0,72.1348,72.179,72.1274,72.1274,8000.0
2012-09-04 14:00:00,97.95,98.02,97.92,98.02,16400.0,72.1348,72.1864,72.1127,72.1864,16400.0
2012-09-04 14:10:00,98.01,98.15,98.01,98.15,20800.0,72.179,72.2821,72.179,72.2821,20800.0
2012-09-04 14:20:00,98.14,98.23,98.11,98.2,16500.0,72.2747,72.341,72.2526,72.3189,16500.0
2012-09-04 14:30:00,98.21,98.51,98.2,98.47,26700.0,72.3263,72.5472,72.3189,72.5178,26700.0
2012-09-04 14:40:00,98.47,98.61,98.45,98.61,22500.0,72.5178,72.6209,72.503,72.6209,22500.0
2012-09-04 14:50:00,98.6,98.61,98.52,98.56,25900.0,72.6135,72.6209,72.5546,72.584,25900.0
2012-09-04 15:00:00,98.56,98.56,98.4,98.49,29300.0,72.584,72.584,72.4662,72.5325,29300.0
2012-09-04 15:10:00,98.47,98.57,98.42,98.52,25000.0,72.5178,72.5914,72.4809,72.5546,25000.0
2012-09-04 15:20:00,98.51,98.59,98.46,98.58,48100.0,72.5472,72.6061,72.5104,72.5988,48100.0
2012-09-04 15:30:00,98.59,98.6,98.27,98.31,80600.0,72.6061,72.6135,72.3705,72.3999,80600.0
2012-09-04 15:40:00,98.29,98.37,98.21,98.28,51800.0,72.3852,72.4441,72.3263,72.3778,51800.0
2012-09-04 15:50:00,98.27,98.31,98.14,98.16,88400.0,72.3705,72.3999,72.2747,72.2895,88400.0
2012-09-05 09:30:00,98.24,98.48,98.13,98.34,67600.0,72.3484,72.5251,72.2674,72.422,67600.0
2012-09-05 09:40:00,98.34,98.35,98.14,98.25,48200.0,72.422,72.4294,72.2747,72.3557,48200.0
2012-09-05 09:50:00,98.24,98.28,98.02,98.07,24000.0,72.3484,72.3778,72.1864,72.2232,24000.0
2012-09-05 10:00:00,98.06,98.19,98.05,98.1,22500.0,72.2158,72.3116,72.2085,72.2453,22500.0
2012-09-05 10:10:00,98.1,98.27,98.09,98.22,46400.0,72.2453,72.3705,72.2379,72.3337,46400.0
2012-09-05 10:20:00,98.24,98.33,98.2,98.33,23500.0,72.3484,72.4147,72.3189,72.4147,23500.0
2012-09-05 10:30:00,98.34,98.41,98.31,98.39,41400.0,72.422,72.4736,72.3999,72.4588,41400.0
2012-09-05 10:40:00,98.39,98.4,98.3,98.33,28100.0,72.4588,72.4662,72.3926,72.4147,28100.0
2012-09-05 10:50:00,98.31,98.33,98.07,98.1,28800.0,72.3999,72.4147,72.2232,72.2453,28800.0
2012-09-05 11:00:00,98.12,98.12,97.98,98.0,20700.0,72.26,72.26,72.1569,72.1716,20700.0
2012-09-05 11:10:00,98.02,98.02,97.86,97.88,23100.0,72.1864,72.1864,72.0685,72.0833,23100.0
2012-09-05 11:20:00,97.9,98.0,97.77,98.0,38300.0,72.098,72.1716,72.0023,72.1716,38300.0
2012-09-05 11:30:00,97.98,98.22,97.98,98.22,14300.0,72.1569,72.3337,72.1569,72.3337,14300.0
2012-09-05 11:40:00,98.23,98.27,98.22,98.26,16400.0,72.341,72.3705,72.3337,72.3631,16400.0
2012-09-05 11:50:00,98.26,98.31,98.23,98.31,8500.0,72.3631,72.3999,72.341,72.3999,8500.0
2012-09-05 12:00:00,98.32,98.34,98.28,98.34,13700.0,72.4073,72.422,72.3778,72.422,13700.0
2012-09-05 12:10:00,98.34,98.34,98.24,98.25,12100.0,72.422,72.422,72.3484,72.3557,12100.0
2012-09-05 12:20:00,98.24,98.25,98.21,98.22,5900.0,72.3484,72.3557,72.3263,72.3337,5900.0
2012-09-05 12:30:00,98.24,98.27,98.22,98.27,7200.0,72.3484,72.3705,72.3337,72.3705,7200.0
2012-09-05 12:40:00,98.24,98.3,98.18,98.18,8600.0,72.3484,72.3926,72.3042,72.3042,8600.0
2012-09-05 12:50:00,98.17,98.19,98.1,98.12,8500.0,72.2968,72.3116,72.2453,72.26,8500.0
2012-09-05 13:00:00,98.09,98.11,98.04,98.06,22100.0,72.2379,72.2526,72.2011,72.2158,22100.0
2012-09-05 13:10:00,98.09,98.14,98.06,98.14,8000.0,72.2379,72.2747,72.2158,72.2747,8000.0
2012-09-05 13:20:00,98.13,98.19,98.1,98.17,11800.0,72.2674,72.3116,72.2453,72.2968,11800.0
2012-09-05 13:30:00,98.15,98.17,97.9,97.9,20700.0,72.2821,72.2968,72.098,72.098,20700.0
2012-09-05 13:40:00,97.91,97.93,97.77,97.85,27200.0,72.1054,72.1201,72.0023,72.0612,27200.0
2012-09-05 13:50:00,97.83,97.92,97.8,97.89,14000.0,72.0464,72.1127,72.0243,72.0906,14000.0
2012-09-05 14:00:00,97.87,97.91,97.82,97.86,16800.0,72.0759,72.1054,72.0391,72.0685,16800.0
2012-09-05 14:10:00,97.86,97.9,97.83,97.88,19400.0,72.0685,72.098,72.0464,72.0833,19400.0
2012-09-05 14:20:00,97.88,98.0,97.87,97.97,20200.0,72.0833,72.1716,72.0759,72.1495,20200.0
2012-09-05 14:30:00,97.98,98.05,97.94,98.02,16800.0,72.1569,72.2085,72.1274,72.1864,16800.0
2012-09-05 14:40:00,98.03,98.12,98.02,98.04,19000.0,72.1937,72.26,72.1864,72.2011,19000.0
2012-09-05 14:50:00,98.06,98.15,98.05,98.13,28400.0,72.2158,72.2821,72.2085,72.2674,28400.0
2012-09-05 15:00:00,98.15,98.15,97.92,97.94,35800.0,72.2821,72.2821,72.1127,72.1274,35800.0
2012-09-05 15:10:00,97.94,98.07,97.88,98.06,23800.0,72.1274,72.2232,72.0833,72.2158,23800.0
2012-09-05 15:20:00,98.07,98.1,97.98,98.07,28400.0,72.2232,72.2453,72.1569,72.2232,28400.0
2012-09-05 15:30:00,98.07,98.19,98.04,98.15,34800.0,72.2232,72.3116,72.2011,72.2821,34800.0
2012-09-05 15:40:00,98.15,98.21,98.1,98.12,45300.0,72.2821,72.3263,72.2453,72.26,45300.0
2012-09-05 15:50:00,98.13,98.25,98.13,98.22,107300.0,72.2674,72.3557,72.2674,72.3337,107300.0
2012-09-06 09:30:00,98.72,99.35,98.72,99.2,70400.0,72.7019,73.1658,72.7019,73.0554,70400.0
2012-09-06 09:40:00,99.28,99.29,99.0,99.17,50100.0,73.1143,73.1216,72.9081,73.0333,50100.0
2012-09-06 09:50:00,99.19,99.39,99.17,99.27,90000.0,73.048,73.1953,73.0333,73.1069,90000.0
2012-09-06 10:00:00,99.29,99.53,99.29,99.42,44100.0,73.1216,73.2984,73.1216,73.2174,44100.0
2012-09-06 10:10:00,99.43,99.45,99.32,99.35,27800.0,73.2248,73.2395,73.1437,73.1658,27800.0
2012-09-06 10:20:00,99.3,99.34,99.21,99.32,28800.0,73.129,73.1585,73.0627,73.1437,28800.0
2012-09-06 10:30:00,99.34,99.47,99.25,99.46,24200.0,73.1585,73.2542,73.0922,73.2468,24200.0
2012-09-06 10:40:00,99.45,99.48,99.34,99.34,31300.0,73.2395,73.2616,73.1585,73.1585,31300.0
2012-09-06 10:50:00,99.34,99.55,99.32,99.45,26400.0,73.1585,73.3131,73.1437,73.2395,26400.0
2012-09-06 11:00:00,99.46,99.52,99.29,99.31,29100.0,73.2468,73.291,73.1216,73.1364,29100.0
2012-09-06 11:10:00,99.35,99.37,99.25,99.25,12800.0,73.1658,73.1806,73.0922,73.0922,12800.0
2012-09-06 11:20:00,99.26,99.35,99.24,99.33,13400.0,73.0996,73.1658,73.0848,73.1511,13400.0
2012-09-06 11:30:00,99.35,99.49,99.34,99.47,17300.0,73.1658,73.2689,73.1585,73.2542,17300.0
2012-09-06 11:40:00,99.46,99.48,99.39,99.44,8500.0,73.2468,73.2616,73.1953,73.2321,8500.0
2012-09-06 11:50:00,99.45,99.57,99.4,99.55,14200.0,73.2395,73.3279,73.2027,73.3131,14200.0
2012-09-06 12:00:00,99.54,99.59,99.5,99.53,21900.0,73.3058,73.3426,73.2763,73.2984,21900.0
2012-09-06 12:10:00,99.53,99.57,99.43,99.43,30100.0,73.2984,73.3279,73.2248,73.2248,30100.0
2012-09-06 12:20:00,99.43,99.48,99.34,99.37,11800.0,73.2248,73.2616,73.1585,73.1806,11800.0
2012-09-06 12:30:00,99.35,99.41,99.32,99.4,12700.0,73.1658,73.21,73.1437,73.2027,12700.0
2012-09-06 12:40:00,99.39,99.43,99.35,99.35,12500.0,73.1953,73.2248,73.1658,73.1658,12500.0
2012-09-06 12:50:00,99.36,99.42,99.36,99.4,15700.0,73.1732,73.2174,73.1732,73.2027,15700.0
2012-09-06 13:00:00,99.4,99.42,99.38,99.42,10800.0,73.2027,73.2174,73.1879,73.2174,10800.0
2012-09-06 13:10:00,99.42,99.51,99.41,99.46,15300.0,73.2174,73.2837,73.21,73.2468,15300.0
2012-09-06 13:20:00,99.46,99.49,99.39,99.39,11200.0,73.2468,73.2689,73.1953,73.1953,11200.0
2012-09-06 13:30:00,99.39,99.49,99.37,99.47,21500.0,73.1953,73.2689,73.1806,73.2542,21500.0
2012-09-06 13:40:00,99.46,99.54,99.45,99.53,11900.0,73.2468,73.3058,73.2395,73.2984,11900.0
2012-09-06 13:50:00,99.52,99.62,99.47,99.54,33500.0,73.291,73.3647,73.2542,73.3058,33500.0
2012-09-06 14:00:00,99.55,99.65,99.51,99.51,32000.0,73.3131,73.3868,73.2837,73.2837,32000.0
2012-09-06 14:10:00,99.51,99.6,99.51,99.56,22400.0,73.2837,73.3499,73.2837,73.3205,22400.0
2012-09-06 14:20:00,99.57,99.74,99.57,99.72,35700.0,73.3279,73.453,73.3279,73.4383,35700.0
2012-09-06 14:30:00,99.73,99.77,99.7,99.77,23600.0,73.4457,73.4751,73.4236,73.4751,23600.0
2012-09-06 14:40:00,99.77,99.82,99.75,99.82,26400.0,73.4751,73.512,73.4604,73.512,26400.0
2012-09-06 14:50:00,99.81,99.84,99.72,99.72,27500.0,73.5046,73.5267,73.4383,73.4383,27500.0
2012-09-06 15:00:00,99.72,99.72,99.55,99.63,34200.0,73.4383,73.4383,73.3131,73.372,34200.0
2012-09-06 15:10:00,99.63,99.77,99.62,99.75,48700.0,73.372,73.4751,73.3647,73.4604,48700.0
2012-09-06 15:20:00,99.76,99.84,99.74,99.83,38300.0,73.4678,73.5267,73.453,73.5193,38300.0
2012-09-06 15:30:00,99.83,99.92,99.81,99.88,50900.0,73.5193,73.5856,73.5046,73.5562,50900.0
2012-09-06 15:40:00,99.88,99.95,99.86,99.94,61500.0,73.5562,73.6077,73.5414,73.6003,61500.0
2012-09-06 15:50:00,99.94,99.99,99.86,99.99,152700.0,73.6003,73.6372,73.5414,73.6372,152700.0
2012-09-07 09:30:00,100.0,100.0,99.45,99.72,67200.0,73.6445,73.6445,73.2395,73.4383,67200.0
2012-09-07 09:40:00,99.7,99.97,99.5,99.81,48900.0,73.4236,73.6224,73.2763,73.5046,48900.0
2012-09-07 09:50:00,99.78,99.82,99.52,99.77,28600.0,73.4825,73.512,73.291,73.4751,28600.0
2012-09-07 10:00:00,99.79,99.82,99.7,99.76,19000.0,73.4899,73.512,73.4236,73.4678,19000.0
2012-09-07 10:10:00,99.77,99.79,99.58,99.6,21700.0,73.4751,73.4899,73.3352,73.3499,21700.0
2012-09-07 10:20:00,99.63,99.66,99.51,99.54,18900.0,73.372,73.3941,73.2837,73.3058,18900.0
2012-09-07 10:30:00,99.55,99.72,99.49,99.62,20900.0,73.3131,73.4383,73.2689,73.3647,20900.0
2012-09-07 10:40:00,99.58,99.71,99.58,99.71,17300.0,73.3352,73.431,73.3352,73.431,17300.0
2012-09-07 10:50:00,99.72,99.75,99.57,99.57,12800.0,73.4383,73.4604,73.3279,73.3279,12800.0
2012-09-07 11:00:00,99.57,99.58,99.49,99.54,24800.0,73.3279,73.3352,73.2689,73.3058,24800.0
2012-09-07 11:10:00,99.57,99.57,99.43,99.43,15900.0,73.3279,73.3279,73.2248,73.2248,15900.0
2012-09-07 11:20:00,99.45,99.52,99.44,99.49,6900.0,73.2395,73.291,73.2321,73.2689,6900.0
2012-09-07 11:30:00,99.49,99.54,99.37,99.38,8000.0,73.2689,73.3058,73.1806,73.1879,8000.0
2012-09-07 11:40:00,99.35,99.4,99.33,99.38,10400.0,73.1658,73.2027,73.1511,73.1879,10400.0
2012-09-07 11:50:00,99.39,99.43,99.35,99.36,7600.0,73.1953,73.2248,73.1658,73.1732,7600.0
2012-09-07 12:00:00,99.36,99.41,99.31,99.34,14800.0,73.1732,73.21,73.1364,73.1585,14800.0
2012-09-07 12:10:00,99.34,99.34,99.24,99.24,8700.0,73.1585,73.1585,73.0848,73.0848,8700.0
2012-09-07 12:20:00,99.25,99.25,99.17,99.18,17800.0,73.0922,73.0922,73.0333,73.0406,17800.0
2012-09-07 12:30:00,99.19,99.26,99.19,99.26,8100.0,73.048,73.0996,73.048,73.0996,8100.0
2012-09-07 12:40:00,99.24,99.38,99.22,99.36,10500.0,73.0848,73.1879,73.0701,73.1732,10500.0
2012-09-07 12:50:00,99.37,99.41,99.28,99.31,14000.0,73.1806,73.21,73.1143,73.1364,14000.0
2012-09-07 13:00:00,99.31,99.33,99.25,99.33,35600.0,73.1364,73.1511,73.0922,73.1511,35600.0
2012-09-07 13:10:00,99.33,99.35,99.29,99.35,54500.0,73.1511,73.1658,73.1216,73.1658,54500.0
2012-09-07 13:20:00,99.35,99.39,99.3,99.34,15200.0,73.1658,73.1953,73.129,73.1585,15200.0
2012-09-07 13:30:00,99.35,99.37,99.34,99.37,13600.0,73.1658,73.1806,73.1585,73.1806,13600.0
2012-09-07 13:40:00,99.37,99.38,99.35,99.36,11600.0,73.1806,73.1879,73.1658,73.1732,11600.0
2012-09-07 13:50:00,99.36,99.4,99.35,99.37,9700.0,73.1732,73.2027,73.1658,73.1806,9700.0
2012-09-07 14:00:00,99.37,99.38,99.33,99.37,20300.0,73.1806,73.1879,73.1511,73.1806,20300.0
2012-09-07 14:10:00,99.37,99.45,99.34,99.43,15900.0,73.1806,73.2395,73.1585,73.2248,15900.0
2012-09-07 14:20:00,99.45,99.5,99.41,99.48,14200.0,73.2395,73.2763,73.21,73.2616,14200.0
2012-09-07 14:30:00,99.49,99.54,99.45,99.45,9700.0,73.2689,73.3058,73.2395,73.2395,9700.0
2012-09-07 14:40:00,99.44,99.48,99.42,99.46,5700.0,73.2321,73.2616,73.2174,73.2468,5700.0
2012-09-07 14:50:00,99.45,99.51,99.4,99.47,9800.0,73.2395,73.2837,73.2027,73.2542,9800.0
2012-09-07 15:00:00,99.45,99.55,99.41,99.55,9000.0,73.2395,73.3131,73.21,73.3131,9000.0
2012-09-07 15:10:00,99.54,99.57,99.47,99.53,21700.0,73.3058,73.3279,73.2542,73.2984,21700.0
2012-09-07 15:20:00,99.53,99.53,99.5,99.53,12600.0,73.2984,73.2984,73.2763,73.2984,12600.0
2012-09-07 15:30:00,99.51,99.56,99.5,99.54,16100.0,73.2837,73.3205,73.2763,73.3058,16100.0
2012-09-07 15:40:00,99.56,99.69,99.54,99.68,17800.0,73.3205,73.4162,73.3058,73.4089,17800.0
2012-09-07 15:50:00,99.69,99.74,99.67,99.72,98200.0,73.4162,73.453,73.4015,73.4383,98200.0
2012-09-10 09:30:00,99.49,99.96,99.34,99.9,77400.0,73.2689,73.6151,73.1585,73.5709,77400.0
2012-09-10 09:40:00,99.91,99.91,99.63,99.79,31500.0,73.5782,73.5782,73.372,73.4899,31500.0
2012-09-10 09:50:00,99.78,99.85,99.67,99.68,47200.0,73.4825,73.5341,73.4015,73.4089,47200.0
2012-09-10 10:00:00,99.69,99.75,99.66,99.72,70900.0,73.4162,73.4604,73.3941,73.4383,70900.0
2012-09-10 10:10:00,99.71,99.88,99.69,99.81,23600.0,73.431,73.5562,73.4162,73.5046,23600.0
2012-09-10 10:20:00,99.82,99.93,99.81,99.91,28200.0,73.512,73.593,73.5046,73.5782,28200.0
2012-09-10 10:30:00,99.91,99.98,99.89,99.96,16500.0,73.5782,73.6298,73.5635,73.6151,16500.0
2012-09-10 10:40:00,99.96,100.13,99.9,100.09,70500.0,73.6151,73.7403,73.5709,73.7108,70500.0
2012-09-10 10:50:00,100.09,100.29,100.04,100.24,38200.0,73.7108,73.8581,73.674,73.8213,38200.0
2012-09-10 11:00:00,100.22,100.23,100.11,100.16,27100.0,73.8065,73.8139,73.7255,73.7624,27100.0
2012-09-10 11:10:00,100.16,100.2,100.11,100.18,12500.0,73.7624,73.7918,73.7255,73.7771,12500.0
2012-09-10 11:20:00,100.18,100.33,100.16,100.25,15600.0,73.7771,73.8876,73.7624,73.8286,15600.0
2012-09-10 11:30:00,100.26,100.29,100.2,100.27,16700.0,73.836,73.8581,73.7918,73.8434,16700.0
2012-09-10 11:40:00,100.27,100.34,100.26,100.33,9400.0,73.8434,73.8949,73.836,73.8876,9400.0
2012-09-10 11:50:00,100.34,100.46,100.33,100.45,21100.0,73.8949,73.9833,73.8876,73.9759,21100.0
2012-09-10 12:00:00,100.45,100.52,100.39,100.48,25200.0,73.9759,74.0275,73.9317,73.998,25200.0
2012-09-10 12:10:00,100.48,100.49,100.43,100.49,10500.0,73.998,74.0054,73.9612,74.0054,10500.0
2012-09-10 12:20:00,100.49,100.54,100.48,100.53,19400.0,74.0054,74.0422,73.998,74.0348,19400.0
2012-09-10 12:30:00,100.53,100.58,100.48,100.55,23000.0,74.0348,74.0717,73.998,74.0496,23000.0
2012-09-10 12:40:00,100.54,100.59,100.45,100.5,17600.0,74.0422,74.079,73.9759,74.0127,17600.0
2012-09-10 12:50:00,100.5,100.5,100.42,100.45,21500.0,74.0127,74.0127,73.9538,73.9759,21500.0
2012-09-10 13:00:00,100.43,100.6,100.43,100.6,16500.0,73.9612,74.0864,73.9612,74.0864,16500.0
2012-09-10 13:10:00,100.6,100.65,100.56,100.56,19200.0,74.0864,74.1232,74.0569,74.0569,19200.0
2012-09-10 13:20:00,100.54,100.63,100.5,100.63,21000.0,74.0422,74.1085,74.0127,74.1085,21000.0
2012-09-10 13:30:00,100.63,100.64,100.55,100.56,13700.0,74.1085,74.1158,74.0496,74.0569,13700.0
2012-09-10 13:40:00,100.56,100.66,100.5,100.64,16400.0,74.0569,74.1306,74.0127,74.1158,16400.0
2012-09-10 13:50:00,100.64,100.67,100.52,100.53,17500.0,74.1158,74.1379,74.0275,74.0348,17500.0
2012-09-10 14:00:00,100.52,100.59,100.5,100.59,14200.0,74.0275,74.079,74.0127,74.079,14200.0
2012-09-10 14:10:00,100.59,100.66,100.59,100.64,18900.0,74.079,74.1306,74.079,74.1158,18900.0
2012-09-10 14:20:00,100.64,100.66,100.6,100.61,12100.0,74.1158,74.1306,74.0864,74.0938,12100.0
2012-09-10 14:30:00,100.62,100.64,100.57,100.58,19000.0,74.1011,74.1158,74.0643,74.0717,19000.0
2012-09-10 14:40:00,100.58,100.62,100.52,100.6,29900.0,74.0717,74.1011,74.0275,74.0864,29900.0
2012-09-10 14:50:00,100.59,100.6,100.46,100.47,25100.0,74.079,74.0864,73.9833,73.9907,25100.0
2012-09-10 15:00:00,100.49,100.54,100.43,100.52,31400.0,74.0054,74.0422,73.9612,74.0275,31400.0
2012-09-10 15:10:00,100.53,100.57,100.48,100.49,33700.0,74.0348,74.0643,73.998,74.0054,33700.0
2012-09-10 15:20:00,100.48,100.71,100.43,100.67,48700.0,73.998,74.1674,73.9612,74.1379,48700.0
2012-09-10 15:30:00,100.68,100.68,100.53,100.57,42500.0,74.1453,74.1453,74.0348,74.0643,42500.0
2012-09-10 15:40:00,100.59,100.59,100.4,100.43,69900.0,74.079,74.079,73.9391,73.9612,69900.0
2012-09-10 15:50:00,100.43,100.49,100.41,100.46,99200.0,73.9612,74.0054,73.9465,73.9833,99200.0
2012-09-11 09:30:00,100.37,100.54,100.01,100.02,55800.0,73.917,74.0422,73.6519,73.6593,55800.0
2012-09-11 09:40:00,100.03,100.29,100.02,100.28,55500.0,73.6666,73.8581,73.6593,73.8507,55500.0
2012-09-11 09:50:00,100.29,100.31,100.15,100.15,32300.0,73.8581,73.8728,73.755,73.755,32300.0
2012-09-11 10:00:00,100.15,100.24,100.09,100.21,27900.0,73.755,73.8213,73.7108,73.7992,27900.0
2012-09-11 10:10:00,100.21,100.28,100.12,100.18,63100.0,73.7992,73.8507,73.7329,73.7771,63100.0
2012-09-11 10:20:00,100.19,100.25,100.09,100.09,34400.0,73.7844,73.8286,73.7108,73.7108,34400.0
2012-09-11 10:30:00,100.08,100.12,99.7,99.83,122300.0,73.7034,73.7329,73.4236,73.5193,122300.0
2012-09-11 10:40:00,99.86,99.89,99.81,99.88,44300.0,73.5414,73.5635,73.5046,73.5562,44300.0
2012-09-11 10:50:00,99.87,99.92,99.85,99.85,26800.0,73.5488,73.5856,73.5341,73.5341,26800.0
2012-09-11 11:00:00,99.85,99.88,99.69,99.71,44500.0,73.5341,73.5562,73.4162,73.431,44500.0
2012-09-11 11:10:00,99.71,99.71,99.59,99.62,35400.0,73.431,73.431,73.3426,73.3647,35400.0
2012-09-11 11:20:00,99.62,99.64,99.58,99.61,38100.0,73.3647,73.3794,73.3352,73.3573,38100.0
2012-09-11 11:30:00,99.61,99.62,99.57,99.6,26000.0,73.3573,73.3647,73.3279,73.3499,26000.0
2012-09-11 11:40:00,99.6,99.63,99.57,99.6,14800.0,73.3499,73.372,73.3279,73.3499,14800.0
2012-09-11 11:50:00,99.6,99.64,99.58,99.58,13100.0,73.3499,73.3794,73.3352,73.3352,13100.0
2012-09-11 12:00:00,99.59,99.67,99.58,99.66,16100.0,73.3426,73.4015,73.3352,73.3941,16100.0
2012-09-11 12:10:00,99.67,99.68,99.62,99.65,17800.0,73.4015,73.4089,73.3647,73.3868,17800.0
2012-09-11 12:20:00,99.65,99.66,99.59,99.64,28400.0,73.3868,73.3941,73.3426,73.3794,28400.0
2012-09-11 12:30:00,99.65,99.71,99.63,99.7,20500.0,73.3868,73.431,73.372,73.4236,20500.0
2012-09-11 12:40:00,99.7,99.71,99.67,99.7,47400.0,73.4236,73.431,73.4015,73.4236,47400.0
2012-09-11 12:50:00,99.71,99.71,99.64,99.64,18700.0,73.431,73.431,73.3794,73.3794,18700.0
2012-09-11 13:00:00,99.63,99.66,99.59,99.59,23800.0,73.372,73.3941,73.3426,73.3426,23800.0
2012-09-11 13:10:00,99.59,99.61,99.57,99.59,20700.0,73.3426,73.3573,73.3279,73.3426,20700.0
2012-09-11 13:20:00,99.6,99.6,99.5,99.51,18400.0,73.3499,73.3499,73.2763,73.2837,18400.0
2012-09-11 13:30:00,99.52,99.57,99.5,99.52,53000.0,73.291,73.3279,73.2763,73.291,53000.0
2012-09-11 13:40:00,99.52,99.53,99.49,99.49,41900.0,73.291,73.2984,73.2689,73.2689,41900.0
2012-09-11 13:50:00,99.49,99.54,99.48,99.52,27100.0,73.2689,73.3058,73.2616,73.291,27100.0
2012-09-11 14:00:00,99.51,99.55,99.49,99.54,38000.0,73.2837,73.3131,73.2689,73.3058,38000.0
2012-09-11 14:10:00,99.55,99.64,99.51,99.6,19000.0,73.3131,73.3794,73.2837,73.3499,19000.0
2012-09-11 14:20:00,99.58,99.71,99.57,99.57,32300.0,73.3352,73.431,73.3279,73.3279,32300.0
2012-09-11 14:30:00,99.57,99.71,99.56,99.62,23400.0,73.3279,73.431,73.3205,73.3647,23400.0
2012-09-11 14:40:00,99.63,99.63,99.46,99.47,38600.0,73.372,73.372,73.2468,73.2542,38600.0
2012-09-11 14:50:00,99.48,99.66,99.48,99.63,36000.0,73.2616,73.3941,73.2616,73.372,36000.0
2012-09-11 15:00:00,99.61,99.63,99.55,99.58,22600.0,73.3573,73.372,73.3131,73.3352,22600.0
2012-09-11 15:10:00,99.56,99.6,99.49,99.5,30600.0,73.3205,73.3499,73.2689,73.2763,30600.0
2012-09-11 15:20:00,99.5,99.54,99.48,99.5,35100.0,73.2763,73.3058,73.2616,73.2763,35100.0
2012-09-11 15:30:00,99.5,99.53,99.47,99.5,45600.0,73.2763,73.2984,73.2542,73.2763,45600.0
2012-09-11 15:40:00,99.5,99.58,99.49,99.55,59200.0,73.2763,73.3352,73.2689,73.3131,59200.0
2012-09-11 15:50:00,99.56,99.59,99.49,99.52,103600.0,73.3205,73.3426,73.2689,73.291,103600.0
2012-09-12 09:30:00,99.68,99.99,99.5,99.87,106200.0,73.4089,73.6372,73.2763,73.5488,106200.0
2012-09-12 09:40:00,99.89,99.97,99.59,99.68,54400.0,73.5635,73.6224,73.3426,73.4089,54400.0
2012-09-12 09:50:00,99.69,99.7,99.64,99.69,26800.0,73.4162,73.4236,73.3794,73.4162,26800.0
2012-09-12 10:00:00,99.69,99.92,99.6,99.92,23600.0,73.4162,73.5856,73.3499,73.5856,23600.0
2012-09-12 10:10:00,99.9,100.01,99.84,100.01,26700.0,73.5709,73.6519,73.5267,73.6519,26700.0
2012-09-12 10:20:00,99.99,100.3,99.98,100.09,48500.0,73.6372,73.8655,73.6298,73.7108,48500.0
2012-09-12 10:30:00,100.08,100.2,99.96,100.19,67200.0,73.7034,73.7918,73.6151,73.7844,67200.0
2012-09-12 10:40:00,100.2,100.21,100.03,100.1,71300.0,73.7918,73.7992,73.6666,73.7182,71300.0
2012-09-12 10:50:00,100.1,100.14,100.0,100.14,30900.0,73.7182,73.7476,73.6445,73.7476,30900.0
2012-09-12 11:00:00,100.16,100.22,100.12,100.19,44000.0,73.7624,73.8065,73.7329,73.7844,44000.0
2012-09-12 11:10:00,100.21,100.3,100.2,100.28,60900.0,73.7992,73.8655,73.7918,73.8507,60900.0
2012-09-12 11:20:00,100.29,100.31,100.25,100.3,68800.0,73.8581,73.8728,73.8286,73.8655,68800.0
2012-09-12 11:30:00,100.31,100.41,100.28,100.36,38200.0,73.8728,73.9465,73.8507,73.9096,38200.0
2012-09-12 11:40:00,100.37,100.45,100.34,100.43,28500.0,73.917,73.9759,73.8949,73.9612,28500.0
2012-09-12 11:50:00,100.44,100.55,100.42,100.54,33000.0,73.9686,74.0496,73.9538,74.0422,33000.0
2012-09-12 12:00:00,100.55,100.73,100.51,100.73,38100.0,74.0496,74.1821,74.0201,74.1821,38100.0
2012-09-12 12:10:00,100.72,100.73,100.6,100.71,42400.0,74.1748,74.1821,74.0864,74.1674,42400.0
2012-09-12 12:20:00,100.71,100.84,100.71,100.81,24700.0,74.1674,74.2631,74.1674,74.241,24700.0
2012-09-12 12:30:00,100.81,100.82,100.7,100.75,50300.0,74.241,74.2484,74.16,74.1969,50300.0
2012-09-12 12:40:00,100.76,100.77,100.66,100.69,39900.0,74.2042,74.2116,74.1306,74.1527,39900.0
2012-09-12 12:50:00,100.68,100.73,100.61,100.73,24500.0,74.1453,74.1821,74.0938,74.1821,24500.0
2012-09-12 13:00:00,100.73,100.8,100.69,100.79,20200.0,74.1821,74.2337,74.1527,74.2263,20200.0
2012-09-12 13:10:00,100.79,100.84,100.77,100.82,32500.0,74.2263,74.2631,74.2116,74.2484,32500.0
2012-09-12 13:20:00,100.82,100.85,100.78,100.82,21600.0,74.2484,74.2705,74.219,74.2484,21600.0
2012-09-12 13:30:00,100.84,100.87,100.68,100.68,49300.0,74.2631,74.2852,74.1453,74.1453,49300.0
2012-09-12 13:40:00,100.71,100.74,100.65,100.68,14800.0,74.1674,74.1895,74.1232,74.1453,14800.0
2012-09-12 13:50:00,100.67,100.74,100.63,100.74,24400.0,74.1379,74.1895,74.1085,74.1895,24400.0
2012-09-12 14:00:00,100.74,100.89,100.71,100.88,17300.0,74.1895,74.3,74.1674,74.2926,17300.0
2012-09-12 14:10:00,100.88,100.96,100.74,100.74,22700.0,74.2926,74.3515,74.1895,74.1895,22700.0
2012-09-12 14:20:00,100.74,100.95,100.7,100.9,21600.0,74.1895,74.3441,74.16,74.3073,21600.0
2012-09-12 14:30:00,100.9,100.91,100.69,100.72,17100.0,74.3073,74.3147,74.1527,74.1748,17100.0
2012-09-12 14:40:00,100.72,100.8,100.67,100.72,18500.0,74.1748,74.2337,74.1379,74.1748,18500.0
2012-09-12 14:50:00,100.73,100.83,100.73,100.76,30900.0,74.1821,74.2558,74.1821,74.2042,30900.0
2012-09-12 15:00:00,100.75,100.75,100.6,100.66,44300.0,74.1969,74.1969,74.0864,74.1306,44300.0
2012-09-12 15:10:00,100.66,100.77,100.58,100.77,33200.0,74.1306,74.2116,74.0717,74.2116,33200.0
2012-09-12 15:20:00,100.78,100.78,100.73,100.75,46400.0,74.219,74.219,74.1821,74.1969,46400.0
2012-09-12 15:30:00,100.75,100.81,100.66,100.81,69700.0,74.1969,74.241,74.1306,74.241,69700.0
2012-09-12 15:40:00,100.81,100.84,100.6,100.62,69100.0,74.241,74.2631,74.0864,74.1011,69100.0
2012-09-12 15:50:00,100.61,100.88,100.61,100.88,115800.0,74.0938,74.2926,74.0938,74.2926,115800.0
2012-09-13 09:30:00,100.79,100.88,100.54,100.72,38000.0,74.2263,74.2926,74.0422,74.1748,38000.0
2012-09-13 09:40:00,100.72,100.83,100.61,100.8,61700.0,74.1748,74.2558,74.0938,74.2337,61700.0
2012-09-13 09:50:00,100.78,100.92,100.74,100.81,34700.0,74.219,74.3221,74.1895,74.241,34700.0
2012-09-13 10:00:00,100.83,100.98,100.79,100.92,29400.0,74.2558,74.3662,74.2263,74.3221,29400.0
2012-09-13 10:10:00,100.94,100.94,100.82,100.93,52300.0,74.3368,74.3368,74.2484,74.3294,52300.0
2012-09-13 10:20:00,100.92,100.92,100.7,100.75,55200.0,74.3221,74.3221,74.16,74.1969,55200.0
2012-09-13 10:30:00,100.75,100.84,100.75,100.79,24400.0,74.1969,74.2631,74.1969,74.2263,24400.0
2012-09-13 10:40:00,100.77,100.8,100.67,100.69,28400.0,74.2116,74.2337,74.1379,74.1527,28400.0
2012-09-13 10:50:00,100.69,100.75,100.65,100.73,24700.0,74.1527,74.1969,74.1232,74.1821,24700.0
2012-09-13 11:00:00,100.74,100.86,100.72,100.85,16200.0,74.1895,74.2779,74.1748,74.2705,16200.0
2012-09-13 11:10:00,100.86,101.05,100.84,101.03,33300.0,74.2779,74.4178,74.2631,74.4031,33300.0
2012-09-13 11:20:00,101.03,101.04,100.96,101.01,26300.0,74.4031,74.4104,74.3515,74.3883,26300.0
2012-09-13 11:30:00,101.0,101.01,100.91,100.95,19600.0,74.381,74.3883,74.3147,74.3441,19600.0
2012-09-13 11:40:00,100.94,101.09,100.92,101.07,13300.0,74.3368,74.4472,74.3221,74.4325,13300.0
2012-09-13 11:50:00,101.09,101.25,101.08,101.19,32100.0,74.4472,74.5651,74.4399,74.5209,32100.0
2012-09-13 12:00:00,101.23,101.37,101.2,101.36,27300.0,74.5504,74.6535,74.5283,74.6461,27300.0
2012-09-13 12:10:00,101.36,101.42,101.32,101.33,17400.0,74.6461,74.6903,74.6166,74.624,17400.0
2012-09-13 12:20:00,101.34,101.42,101.26,101.33,19700.0,74.6314,74.6903,74.5724,74.624,19700.0
2012-09-13 12:30:00,101.32,101.89,101.22,101.47,89200.0,74.6166,75.0364,74.543,74.7271,89200.0
2012-09-13 12:40:00,101.48,102.06,101.47,102.02,122700.0,74.7345,75.1616,74.7271,75.1321,122700.0
2012-09-13 12:50:00,102.0,102.16,101.92,102.13,34000.0,75.1174,75.2352,75.0585,75.2132,34000.0
2012-09-13 13:00:00,102.14,102.26,102.05,102.1,36800.0,75.2205,75.3089,75.1542,75.1911,36800.0
2012-09-13 13:10:00,102.09,102.17,101.92,101.99,27100.0,75.1837,75.2426,75.0585,75.1101,27100.0
2012-09-13 13:20:00,102.02,102.29,101.98,102.26,22500.0,75.1321,75.331,75.1027,75.3089,22500.0
2012-09-13 13:30:00,102.27,102.45,102.25,102.27,27900.0,75.3163,75.4488,75.3015,75.3163,27900.0
2012-09-13 13:40:00,102.26,102.31,102.19,102.25,22500.0,75.3089,75.3457,75.2573,75.3015,22500.0
2012-09-13 13:50:00,102.25,102.3,102.22,102.27,23900.0,75.3015,75.3383,75.2794,75.3163,23900.0
2012-09-13 14:00:00,102.28,102.46,102.26,102.38,25000.0,75.3236,75.4562,75.3089,75.3973,25000.0
2012-09-13 14:10:00,102.38,102.48,102.36,102.42,22800.0,75.3973,75.4709,75.3825,75.4267,22800.0
2012-09-13 14:20:00,102.39,102.82,102.39,102.81,70000.0,75.4046,75.7213,75.4046,75.7139,70000.0
2012-09-13 14:30:00,102.8,102.88,102.76,102.76,56400.0,75.7066,75.7655,75.6771,75.6771,56400.0
2012-09-13 14:40:00,102.73,102.8,102.63,102.67,51600.0,75.655,75.7066,75.5814,75.6108,51600.0
2012-09-13 14:50:00,102.68,102.7,102.51,102.59,37700.0,75.6182,75.6329,75.493,75.5519,37700.0
2012-09-13 15:00:00,102.6,102.62,102.48,102.54,49200.0,75.5593,75.574,75.4709,75.5151,49200.0
2012-09-13 15:10:00,102.55,102.6,102.51,102.53,44200.0,75.5225,75.5593,75.493,75.5077,44200.0
2012-09-13 15:20:00,102.54,102.73,102.5,102.66,102700.0,75.5151,75.655,75.4856,75.6035,102700.0
2012-09-13 15:30:00,102.65,102.72,102.6,102.72,78700.0,75.5961,75.6477,75.5593,75.6477,78700.0
2012-09-13 15:40:00,102.71,102.86,102.71,102.82,94100.0,75.6403,75.7508,75.6403,75.7213,94100.0
2012-09-13 15:50:00,102.82,102.89,102.7,102.76,162300.0,75.7213,75.7729,75.6329,75.6771,162300.0
2012-09-14 09:30:00,102.69,102.69,102.06,102.4,116200.0,75.6256,75.6256,75.1616,75.412,116200.0
2012-09-14 09:40:00,102.34,102.62,102.07,102.55,55100.0,75.3678,75.574,75.169,75.5225,55100.0
2012-09-14 09:50:00,102.54,102.67,102.44,102.52,90000.0,75.5151,75.6108,75.4415,75.5004,90000.0
2012-09-14 10:00:00,102.51,102.71,102.48,102.62,40400.0,75.493,75.6403,75.4709,75.574,40400.0
2012-09-14 10:10:00,102.61,102.84,102.58,102.78,61000.0,75.5666,75.736,75.5446,75.6918,61000.0
2012-09-14 10:20:00,102.79,102.79,102.62,102.67,46700.0,75.6992,75.6992,75.574,75.6108,46700.0
2012-09-14 10:30:00,102.68,102.72,102.63,102.69,37300.0,75.6182,75.6477,75.5814,75.6256,37300.0
2012-09-14 10:40:00,102.71,102.71,102.6,102.66,25600.0,75.6403,75.6403,75.5593,75.6035,25600.0
2012-09-14 10:50:00,102.66,102.66,102.52,102.62,44900.0,75.6035,75.6035,75.5004,75.574,44900.0
2012-09-14 11:00:00,102.61,102.67,102.46,102.51,51500.0,75.5666,75.6108,75.4562,75.493,51500.0
2012-09-14 11:10:00,102.5,102.6,102.4,102.57,25200.0,75.4856,75.5593,75.412,75.5372,25200.0
2012-09-14 11:20:00,102.57,102.86,102.57,102.76,35800.0,75.5372,75.7508,75.5372,75.6771,35800.0
2012-09-14 11:30:00,102.77,102.79,102.65,102.65,34000.0,75.6845,75.6992,75.5961,75.5961,34000.0
2012-09-14 11:40:00,102.66,102.79,102.65,102.7,18000.0,75.6035,75.6992,75.5961,75.6329,18000.0
2012-09-14 11:50:00,102.71,102.73,102.43,102.44,56100.0,75.6403,75.655,75.4341,75.4415,56100.0
2012-09-14 12:00:00,102.44,102.64,102.43,102.64,31000.0,75.4415,75.5887,75.4341,75.5887,31000.0
2012-09-14 12:10:00,102.64,102.85,102.64,102.82,17600.0,75.5887,75.7434,75.5887,75.7213,17600.0
2012-09-14 12:20:00,102.81,102.88,102.79,102.85,25800.0,75.7139,75.7655,75.6992,75.7434,25800.0
2012-09-14 12:30:00,102.85,102.87,102.72,102.72,24200.0,75.7434,75.7581,75.6477,75.6477,24200.0
2012-09-14 12:40:00,102.73,102.83,102.72,102.72,16500.0,75.655,75.7287,75.6477,75.6477,16500.0
2012-09-14 12:50:00,102.73,102.78,102.61,102.61,17900.0,75.655,75.6918,75.5666,75.5666,17900.0
2012-09-14 13:00:00,102.63,102.75,102.56,102.75,16400.0,75.5814,75.6697,75.5298,75.6697,16400.0
2012-09-14 13:10:00,102.75,102.81,102.75,102.79,13200.0,75.6697,75.7139,75.6697,75.6992,13200.0
2012-09-14 13:20:00,102.76,102.79,102.62,102.63,18200.0,75.6771,75.6992,75.574,75.5814,18200.0
2012-09-14 13:30:00,102.6,102.67,102.59,102.64,14800.0,75.5593,75.6108,75.5519,75.5887,14800.0
2012-09-14 13:40:00,102.64,102.79,102.63,102.66,28000.0,75.5887,75.6992,75.5814,75.6035,28000.0
2012-09-14 13:50:00,102.66,102.72,102.62,102.71,28300.0,75.6035,75.6477,75.574,75.6403,28300.0
2012-09-14 14:00:00,102.7,102.7,102.55,102.56,45900.0,75.6329,75.6329,75.5225,75.5298,45900.0
2012-09-14 14:10:00,102.57,102.6,102.44,102.45,43200.0,75.5372,75.5593,75.4415,75.4488,43200.0
2012-09-14 14:20:00,102.44,102.55,102.44,102.52,35100.0,75.4415,75.5225,75.4415,75.5004,35100.0
2012-09-14 14:30:00,102.52,102.52,102.47,102.49,26900.0,75.5004,75.5004,75.4635,75.4783,26900.0
2012-09-14 14:40:00,102.49,102.53,102.42,102.53,26600.0,75.4783,75.5077,75.4267,75.5077,26600.0
2012-09-14 14:50:00,102.53,102.55,102.43,102.46,44700.0,75.5077,75.5225,75.4341,75.4562,44700.0
2012-09-14 15:00:00,102.47,102.47,102.25,102.28,62900.0,75.4635,75.4635,75.3015,75.3236,62900.0
2012-09-14 15:10:00,102.27,102.27,102.07,102.12,54300.0,75.3163,75.3163,75.169,75.2058,54300.0
2012-09-14 15:20:00,102.15,102.15,101.95,101.98,66000.0,75.2279,75.2279,75.0806,75.1027,66000.0
2012-09-14 15:30:00,102.0,102.24,101.97,102.15,81900.0,75.1174,75.2942,75.0953,75.2279,81900.0
2012-09-14 15:40:00,102.13,102.26,102.0,102.12,86100.0,75.2132,75.3089,75.1174,75.2058,86100.0
2012-09-14 15:50:00,102.22,102.43,102.02,102.19,641100.0,75.2794,75.4341,75.1321,75.2573,641100.0
2012-09-17 09:30:00,102.1,102.46,102.05,102.33,75900.0,75.1911,75.4562,75.1542,75.3604,75900.0
2012-09-17 09:40:00,102.32,102.71,102.29,102.66,44400.0,75.3531,75.6403,75.331,75.6035,44400.0
2012-09-17 09:50:00,102.65,102.78,102.52,102.59,33800.0,75.5961,75.6918,75.5004,75.5519,33800.0
2012-09-17 10:00:00,102.56,102.73,102.48,102.71,38500.0,75.5298,75.655,75.4709,75.6403,38500.0
2012-09-17 10:10:00,102.7,102.76,102.68,102.74,33900.0,75.6329,75.6771,75.6182,75.6624,33900.0
2012-09-17 10:20:00,102.74,102.77,102.64,102.74,37900.0,75.6624,75.6845,75.5887,75.6624,37900.0
2012-09-17 10:30:00,102.75,102.76,102.6,102.6,16700.0,75.6697,75.6771,75.5593,75.5593,16700.0
2012-09-17 10:40:00,102.58,102.62,102.39,102.43,13500.0,75.5446,75.574,75.4046,75.4341,13500.0
2012-09-17 10:50:00,102.47,102.47,102.34,102.4,17600.0,75.4635,75.4635,75.3678,75.412,17600.0
2012-09-17 11:00:00,102.39,102.42,102.22,102.27,16300.0,75.4046,75.4267,75.2794,75.3163,16300.0
2012-09-17 11:10:00,102.26,102.32,102.23,102.32,14400.0,75.3089,75.3531,75.2868,75.3531,14400.0
2012-09-17 11:20:00,102.31,102.32,102.26,102.26,15200.0,75.3457,75.3531,75.3089,75.3089,15200.0
2012-09-17 11:30:00,102.26,102.43,102.25,102.36,57200.0,75.3089,75.4341,75.3015,75.3825,57200.0
2012-09-17 11:40:00,102.35,102.37,102.3,102.33,7700.0,75.3752,75.3899,75.3383,75.3604,7700.0
2012-09-17 11:50:00,102.35,102.41,102.34,102.36,9500.0,75.3752,75.4194,75.3678,75.3825,9500.0
2012-09-17 12:00:00,102.36,102.38,102.34,102.36,12500.0,75.3825,75.3973,75.3678,75.3825,12500.0
2012-09-17 12:10:00,102.36,102.38,102.34,102.34,11000.0,75.3825,75.3973,75.3678,75.3678,11000.0
2012-09-17 12:20:00,102.34,102.39,102.33,102.34,10800.0,75.3678,75.4046,75.3604,75.3678,10800.0
2012-09-17 12:30:00,102.34,102.36,102.29,102.33,18200.0,75.3678,75.3825,75.331,75.3604,18200.0
2012-09-17 12:40:00,102.33,102.36,102.33,102.35,12800.0,75.3604,75.3825,75.3604,75.3752,12800.0
2012-09-17 12:50:00,102.35,102.37,102.31,102.32,15600.0,75.3752,75.3899,75.3457,75.3531,15600.0
2012-09-17 13:00:00,102.32,102.32,102.2,102.21,12300.0,75.3531,75.3531,75.2647,75.2721,12300.0
2012-09-17 13:10:00,102.21,102.26,102.19,102.22,7700.0,75.2721,75.3089,75.2573,75.2794,7700.0
2012-09-17 13:20:00,102.22,102.26,102.19,102.26,8900.0,75.2794,75.3089,75.2573,75.3089,8900.0
2012-09-17 13:30:00,102.26,102.29,102.25,102.27,12100.0,75.3089,75.331,75.3015,75.3163,12100.0
2012-09-17 13:40:00,102.28,102.29,102.24,102.25,6000.0,75.3236,75.331,75.2942,75.3015,6000.0
2012-09-17 13:50:00,102.26,102.41,102.26,102.41,27100.0,75.3089,75.4194,75.3089,75.4194,27100.0
2012-09-17 14:00:00,102.4,102.41,102.34,102.37,45800.0,75.412,75.4194,75.3678,75.3899,45800.0
2012-09-17 14:10:00,102.4,102.42,102.34,102.4,29800.0,75.412,75.4267,75.3678,75.412,29800.0
2012-09-17 14:20:00,102.4,102.42,102.36,102.37,17100.0,75.412,75.4267,75.3825,75.3899,17100.0
2012-09-17 14:30:00,102.36,102.42,102.34,102.38,27700.0,75.3825,75.4267,75.3678,75.3973,27700.0
2012-09-17 14:40:00,102.35,102.35,102.26,102.29,45000.0,75.3752,75.3752,75.3089,75.331,45000.0
2012-09-17 14:50:00,102.3,102.31,102.23,102.24,16600.0,75.3383,75.3457,75.2868,75.2942,16600.0
2012-09-17 15:00:00,102.26,102.31,102.24,102.27,23100.0,75.3089,75.3457,75.2942,75.3163,23100.0
2012-09-17 15:10:00,102.27,102.28,102.2,102.24,26600.0,75.3163,75.3236,75.2647,75.2942,26600.0
2012-09-17 15:20:00,102.24,102.24,102.06,102.06,45100.0,75.2942,75.2942,75.1616,75.1616,45100.0
2012-09-17 15:30:00,102.06,102.12,101.98,102.12,42500.0,75.1616,75.2058,75.1027,75.2058,42500.0
2012-09-17 15:40:00,102.12,102.25,102.1,102.23,48900.0,75.2058,75.3015,75.1911,75.2868,48900.0
2012-09-17 15:50:00,102.25,102.32,102.12,102.24,110800.0,75.3015,75.3531,75.2058,75.2942,110800.0
2012-09-18 09:30:00,102.2,102.21,101.71,102.16,63400.0,75.2647,75.2721,74.9038,75.2352,63400.0
2012-09-18 09:40:00,102.09,102.2,101.86,101.99,15700.0,75.1837,75.2647,75.0143,75.1101,15700.0
2012-09-18 09:50:00,102.0,102.09,101.9,101.97,19400.0,75.1174,75.1837,75.0438,75.0953,19400.0
2012-09-18 10:00:00,101.98,102.03,101.85,101.99,41100.0,75.1027,75.1395,75.0069,75.1101,41100.0
2012-09-18 10:10:00,101.97,102.06,101.94,102.03,21200.0,75.0953,75.1616,75.0732,75.1395,21200.0
2012-09-18 10:20:00,102.01,102.09,101.95,101.98,35500.0,75.1248,75.1837,75.0806,75.1027,35500.0
2012-09-18 10:30:00,101.97,102.05,101.91,102.03,54000.0,75.0953,75.1542,75.0511,75.1395,54000.0
2012-09-18 10:40:00,102.01,102.01,101.83,101.84,22500.0,75.1248,75.1248,74.9922,74.9996,22500.0
2012-09-18 10:50:00,101.86,101.98,101.82,101.95,14000.0,75.0143,75.1027,74.9849,75.0806,14000.0
2012-09-18 11:00:00,101.93,102.05,101.93,101.99,19000.0,75.0659,75.1542,75.0659,75.1101,19000.0
2012-09-18 11:10:00,101.99,102.13,101.96,102.1,24100.0,75.1101,75.2132,75.088,75.1911,24100.0
2012-09-18 11:20:00,102.11,102.15,102.03,102.03,19200.0,75.1984,75.2279,75.1395,75.1395,19200.0
2012-09-18 11:30:00,102.03,102.04,101.91,101.99,19700.0,75.1395,75.1469,75.0511,75.1101,19700.0
2012-09-18 11:40:00,102.03,102.08,101.99,102.03,50700.0,75.1395,75.1763,75.1101,75.1395,50700.0
2012-09-18 11:50:00,102.02,102.08,101.99,102.04,21900.0,75.1321,75.1763,75.1101,75.1469,21900.0
2012-09-18 12:00:00,102.02,102.05,101.99,102.01,13600.0,75.1321,75.1542,75.1101,75.1248,13600.0
2012-09-18 12:10:00,102.0,102.02,101.96,101.97,18700.0,75.1174,75.1321,75.088,75.0953,18700.0
2012-09-18 12:20:00,101.98,101.99,101.84,101.86,57700.0,75.1027,75.1101,74.9996,75.0143,57700.0
2012-09-18 12:30:00,101.88,101.9,101.83,101.88,21700.0,75.029,75.0438,74.9922,75.029,21700.0
2012-09-18 12:40:00,101.89,101.95,101.88,101.95,32300.0,75.0364,75.0806,75.029,75.0806,32300.0
2012-09-18 12:50:00,101.95,102.0,101.89,101.91,66000.0,75.0806,75.1174,75.0364,75.0511,66000.0
2012-09-18 13:00:00,101.91,101.94,101.7,101.89,103400.0,75.0511,75.0732,74.8965,75.0364,103400.0
2012-09-18 13:10:00,101.87,102.05,101.83,102.04,66200.0,75.0217,75.1542,74.9922,75.1469,66200.0
2012-09-18 13:20:00,102.03,102.05,101.99,102.03,16000.0,75.1395,75.1542,75.1101,75.1395,16000.0
2012-09-18 13:30:00,102.02,102.09,102.02,102.04,14100.0,75.1321,75.1837,75.1321,75.1469,14100.0
2012-09-18 13:40:00,102.04,102.08,102.03,102.03,11100.0,75.1469,75.1763,75.1395,75.1395,11100.0
2012-09-18 13:50:00,102.02,102.06,102.0,102.06,12800.0,75.1321,75.1616,75.1174,75.1616,12800.0
2012-09-18 14:00:00,102.04,102.08,102.01,102.04,18800.0,75.1469,75.1763,75.1248,75.1469,18800.0
2012-09-18 14:10:00,102.04,102.08,102.0,102.06,18900.0,75.1469,75.1763,75.1174,75.1616,18900.0
2012-09-18 14:20:00,102.05,102.06,102.0,102.01,12300.0,75.1542,75.1616,75.1174,75.1248,12300.0
2012-09-18 14:30:00,102.03,102.1,102.01,102.02,17900.0,75.1395,75.1911,75.1248,75.1321,17900.0
2012-09-18 14:40:00,102.03,102.05,102.01,102.02,20600.0,75.1395,75.1542,75.1248,75.1321,20600.0
2012-09-18 14:50:00,102.02,102.02,101.94,101.98,24300.0,75.1321,75.1321,75.0732,75.1027,24300.0
2012-09-18 15:00:00,101.99,102.05,101.96,102.03,16300.0,75.1101,75.1542,75.088,75.1395,16300.0
2012-09-18 15:10:00,102.04,102.08,102.01,102.03,23900.0,75.1469,75.1763,75.1248,75.1395,23900.0
2012-09-18 15:20:00,102.03,102.05,101.98,102.02,25800.0,75.1395,75.1542,75.1027,75.1321,25800.0
2012-09-18 15:30:00,102.04,102.12,102.01,102.06,27400.0,75.1469,75.2058,75.1248,75.1616,27400.0
2012-09-18 15:40:00,102.06,102.07,101.95,102.0,45600.0,75.1616,75.169,75.0806,75.1174,45600.0
2012-09-18 15:50:00,101.99,102.01,101.9,102.0,112800.0,75.1101,75.1248,75.0438,75.1174,112800.0
2012-09-19 09:30:00,102.4,102.42,101.9,101.99,69300.0,75.412,75.4267,75.0438,75.1101,69300.0
2012-09-19 09:40:00,101.98,102.0,101.71,101.8,28800.0,75.1027,75.1174,74.9038,74.9701,28800.0
2012-09-19 09:50:00,101.8,102.05,101.8,102.0,25100.0,74.9701,75.1542,74.9701,75.1174,25100.0
2012-09-19 10:00:00,102.05,102.25,102.02,102.11,35500.0,75.1542,75.3015,75.1321,75.1984,35500.0
2012-09-19 10:10:00,102.11,102.23,102.09,102.16,19600.0,75.1984,75.2868,75.1837,75.2352,19600.0
2012-09-19 10:20:00,102.18,102.21,102.05,102.11,50100.0,75.25,75.2721,75.1542,75.1984,50100.0
2012-09-19 10:30:00,102.09,102.13,101.94,101.99,20100.0,75.1837,75.2132,75.0732,75.1101,20100.0
2012-09-19 10:40:00,101.99,102.05,101.97,102.05,33500.0,75.1101,75.1542,75.0953,75.1542,33500.0
2012-09-19 10:50:00,102.05,102.06,101.95,102.01,27400.0,75.1542,75.1616,75.0806,75.1248,27400.0
2012-09-19 11:00:00,102.0,102.02,101.95,102.01,18300.0,75.1174,75.1321,75.0806,75.1248,18300.0
2012-09-19 11:10:00,102.01,102.01,101.92,101.96,34100.0,75.1248,75.1248,75.0585,75.088,34100.0
2012-09-19 11:20:00,101.98,102.04,101.96,102.03,19100.0,75.1027,75.1469,75.088,75.1395,19100.0
2012-09-19 11:30:00,102.04,102.04,102.0,102.02,28300.0,75.1469,75.1469,75.1174,75.1321,28300.0
2012-09-19 11:40:00,102.0,102.07,102.0,102.05,34700.0,75.1174,75.169,75.1174,75.1542,34700.0
2012-09-19 11:50:00,102.05,102.07,101.97,102.01,27400.0,75.1542,75.169,75.0953,75.1248,27400.0
2012-09-19 12:00:00,102.01,102.04,101.99,102.02,26300.0,75.1248,75.1469,75.1101,75.1321,26300.0
2012-09-19 12:10:00,102.03,102.08,102.01,102.04,17000.0,75.1395,75.1763,75.1248,75.1469,17000.0
2012-09-19 12:20:00,102.05,102.09,102.03,102.09,28700.0,75.1542,75.1837,75.1395,75.1837,28700.0
2012-09-19 12:30:00,102.09,102.1,102.04,102.06,22100.0,75.1837,75.1911,75.1469,75.1616,22100.0
2012-09-19 12:40:00,102.07,102.07,102.01,102.03,16200.0,75.169,75.169,75.1248,75.1395,16200.0
2012-09-19 12:50:00,102.03,102.03,101.98,102.03,30600.0,75.1395,75.1395,75.1027,75.1395,30600.0
2012-09-19 13:00:00,102.02,102.04,101.97,101.98,34200.0,75.1321,75.1469,75.0953,75.1027,34200.0
2012-09-19 13:10:00,101.99,102.0,101.98,102.0,13900.0,75.1101,75.1174,75.1027,75.1174,13900.0
2012-09-19 13:20:00,102.0,102.03,101.99,102.03,68400.0,75.1174,75.1395,75.1101,75.1395,68400.0
2012-09-19 13:30:00,102.03,102.07,102.0,102.01,28900.0,75.1395,75.169,75.1174,75.1248,28900.0
2012-09-19 13:40:00,102.01,102.05,102.0,102.0,16900.0,75.1248,75.1542,75.1174,75.1174,16900.0
2012-09-19 13:50:00,102.0,102.08,102.0,102.07,17700.0,75.1174,75.1763,75.1174,75.169,17700.0
2012-09-19 14:00:00,102.06,102.06,101.99,102.01,16700.0,75.1616,75.1616,75.1101,75.1248,16700.0
2012-09-19 14:10:00,102.01,102.02,101.99,102.02,20100.0,75.1248,75.1321,75.1101,75.1321,20100.0
2012-09-19 14:20:00,102.02,102.05,102.0,102.03,27100.0,75.1321,75.1542,75.1174,75.1395,27100.0
2012-09-19 14:30:00,102.04,102.08,102.03,102.07,23300.0,75.1469,75.1763,75.1395,75.169,23300.0
2012-09-19 14:40:00,102.07,102.09,102.02,102.09,31100.0,75.169,75.1837,75.1321,75.1837,31100.0
2012-09-19 14:50:00,102.1,102.11,102.01,102.05,32200.0,75.1911,75.1984,75.1248,75.1542,32200.0
2012-09-19 15:00:00,102.05,102.06,102.02,102.04,34000.0,75.1542,75.1616,75.1321,75.1469,34000.0
2012-09-19 15:10:00,102.05,102.07,102.02,102.05,34400.0,75.1542,75.169,75.1321,75.1542,34400.0
2012-09-19 15:20:00,102.03,102.05,101.95,101.97,61000.0,75.1395,75.1542,75.0806,75.0953,61000.0
2012-09-19 15:30:00,101.95,102.12,101.92,102.11,60700.0,75.0806,75.2058,75.0585,75.1984,60700.0
2012-09-19 15:40:00,102.11,102.27,102.0,102.04,78300.0,75.1984,75.3163,75.1174,75.1469,78300.0
2012-09-19 15:50:00,102.03,102.04,101.79,101.89,130800.0,75.1395,75.1469,74.9628,75.0364,130800.0
2012-09-20 09:30:00,101.53,102.21,101.53,102.08,65200.0,74.7713,75.2721,74.7713,75.1763,65200.0
2012-09-20 09:40:00,102.06,102.12,101.61,101.61,45500.0,75.1616,75.2058,74.8302,74.8302,45500.0
2012-09-20 09:50:00,101.62,101.77,101.5,101.65,47800.0,74.8376,74.948,74.7492,74.8597,47800.0
2012-09-20 10:00:00,101.64,101.8,101.6,101.78,30400.0,74.8523,74.9701,74.8228,74.9554,30400.0
2012-09-20 10:10:00,101.78,102.1,101.77,102.04,32200.0,74.9554,75.1911,74.948,75.1469,32200.0
2012-09-20 10:20:00,102.05,102.23,102.03,102.23,25000.0,75.1542,75.2868,75.1395,75.2868,25000.0
2012-09-20 10:30:00,102.23,102.33,102.13,102.29,27200.0,75.2868,75.3604,75.2132,75.331,27200.0
2012-09-20 10:40:00,102.32,102.4,102.29,102.35,19500.0,75.3531,75.412,75.331,75.3752,19500.0
2012-09-20 10:50:00,102.33,102.47,102.31,102.43,19600.0,75.3604,75.4635,75.3457,75.4341,19600.0
2012-09-20 11:00:00,102.43,102.49,102.3,102.39,25600.0,75.4341,75.4783,75.3383,75.4046,25600.0
2012-09-20 11:10:00,102.38,102.46,102.36,102.41,15500.0,75.3973,75.4562,75.3825,75.4194,15500.0
2012-09-20 11:20:00,102.42,102.43,102.3,102.32,22500.0,75.4267,75.4341,75.3383,75.3531,22500.0
2012-09-20 11:30:00,102.32,102.47,102.32,102.43,28700.0,75.3531,75.4635,75.3531,75.4341,28700.0
2012-09-20 11:40:00,102.44,102.53,102.41,102.49,20000.0,75.4415,75.5077,75.4194,75.4783,20000.0
2012-09-20 11:50:00,102.49,102.57,102.49,102.55,21500.0,75.4783,75.5372,75.4783,75.5225,21500.0
2012-09-20 12:00:00,102.56,102.66,102.54,102.63,19100.0,75.5298,75.6035,75.5151,75.5814,19100.0
2012-09-20 12:10:00,102.63,102.63,102.56,102.62,17500.0,75.5814,75.5814,75.5298,75.574,17500.0
2012-09-20 12:20:00,102.62,102.67,102.58,102.6,22500.0,75.574,75.6108,75.5446,75.5593,22500.0
2012-09-20 12:30:00,102.61,102.62,102.54,102.55,20700.0,75.5666,75.574,75.5151,75.5225,20700.0
2012-09-20 12:40:00,102.56,102.58,102.44,102.44,13000.0,75.5298,75.5446,75.4415,75.4415,13000.0
2012-09-20 12:50:00,102.46,102.55,102.45,102.55,12400.0,75.4562,75.5225,75.4488,75.5225,12400.0
2012-09-20 13:00:00,102.55,102.58,102.5,102.57,10300.0,75.5225,75.5446,75.4856,75.5372,10300.0
2012-09-20 13:10:00,102.57,102.58,102.51,102.56,9200.0,75.5372,75.5446,75.493,75.5298,9200.0
2012-09-20 13:20:00,102.57,102.59,102.55,102.58,11500.0,75.5372,75.5519,75.5225,75.5446,11500.0
2012-09-20 13:30:00,102.59,102.67,102.57,102.63,23700.0,75.5519,75.6108,75.5372,75.5814,23700.0
2012-09-20 13:40:00,102.63,102.63,102.52,102.52,21600.0,75.5814,75.5814,75.5004,75.5004,21600.0
2012-09-20 13:50:00,102.52,102.57,102.48,102.54,23200.0,75.5004,75.5372,75.4709,75.5151,23200.0
2012-09-20 14:00:00,102.54,102.58,102.52,102.54,20000.0,75.5151,75.5446,75.5004,75.5151,20000.0
2012-09-20 14:10:00,102.55,102.6,102.51,102.54,34500.0,75.5225,75.5593,75.493,75.5151,34500.0
2012-09-20 14:20:00,102.53,102.59,102.53,102.55,23300.0,75.5077,75.5519,75.5077,75.5225,23300.0
2012-09-20 14:30:00,102.55,102.57,102.51,102.54,20400.0,75.5225,75.5372,75.493,75.5151,20400.0
2012-09-20 14:40:00,102.55,102.58,102.52,102.58,22000.0,75.5225,75.5446,75.5004,75.5446,22000.0
2012-09-20 14:50:00,102.58,102.6,102.54,102.59,26400.0,75.5446,75.5593,75.5151,75.5519,26400.0
2012-09-20 15:00:00,102.58,102.62,102.55,102.59,23500.0,75.5446,75.574,75.5225,75.5519,23500.0
2012-09-20 15:10:00,102.59,102.6,102.56,102.57,22300.0,75.5519,75.5593,75.5298,75.5372,22300.0
2012-09-20 15:20:00,102.57,102.6,102.53,102.57,29900.0,75.5372,75.5593,75.5077,75.5372,29900.0
2012-09-20 15:30:00,102.56,102.57,102.5,102.52,42600.0,75.5298,75.5372,75.4856,75.5004,42600.0
2012-09-20 15:40:00,102.53,102.53,102.48,102.5,40700.0,75.5077,75.5077,75.4709,75.4856,40700.0
2012-09-20 15:50:00,102.5,102.68,102.49,102.63,106300.0,75.4856,75.6182,75.4783,75.5814,106300.0
2012-09-21 09:30:00,102.73,102.79,102.08,102.1,979800.0,75.655,75.6992,75.1763,75.1911,979800.0
2012-09-21 09:40:00,102.08,102.52,102.08,102.52,26600.0,75.1763,75.5004,75.1763,75.5004,26600.0
2012-09-21 09:50:00,102.52,102.72,102.47,102.72,18600.0,75.5004,75.6477,75.4635,75.6477,18600.0
2012-09-21 10:00:00,102.71,103.1,102.7,102.94,31700.0,75.6403,75.9275,75.6329,75.8097,31700.0
2012-09-21 10:10:00,102.92,102.97,102.79,102.79,34400.0,75.7949,75.8318,75.6992,75.6992,34400.0
2012-09-21 10:20:00,102.8,102.84,102.75,102.79,29400.0,75.7066,75.736,75.6697,75.6992,29400.0
2012-09-21 10:30:00,102.85,103.1,102.8,103.08,32600.0,75.7434,75.9275,75.7066,75.9128,32600.0
2012-09-21 10:40:00,103.07,103.27,103.06,103.26,35100.0,75.9054,76.0527,75.898,76.0453,35100.0
2012-09-21 10:50:00,103.26,103.33,103.23,103.32,23100.0,76.0453,76.0969,76.0232,76.0895,23100.0
2012-09-21 11:00:00,103.3,103.32,103.09,103.11,35600.0,76.0748,76.0895,75.9201,75.9349,35600.0
2012-09-21 11:10:00,103.11,103.16,103.01,103.14,22000.0,75.9349,75.9717,75.8612,75.957,22000.0
2012-09-21 11:20:00,103.14,103.32,103.12,103.3,16900.0,75.957,76.0895,75.9422,76.0748,16900.0
2012-09-21 11:30:00,103.31,103.41,103.3,103.34,25000.0,76.0822,76.1558,76.0748,76.1043,25000.0
2012-09-21 11:40:00,103.33,103.44,103.3,103.42,28700.0,76.0969,76.1779,76.0748,76.1632,28700.0
2012-09-21 11:50:00,103.42,103.44,103.37,103.41,13200.0,76.1632,76.1779,76.1263,76.1558,13200.0
2012-09-21 12:00:00,103.43,103.51,103.42,103.42,25700.0,76.1705,76.2294,76.1632,76.1632,25700.0
2012-09-21 12:10:00,103.4,103.48,103.37,103.4,29100.0,76.1484,76.2074,76.1263,76.1484,29100.0
2012-09-21 12:20:00,103.39,103.39,103.29,103.34,12800.0,76.1411,76.1411,76.0674,76.1043,12800.0
2012-09-21 12:30:00,103.31,103.37,103.3,103.36,16000.0,76.0822,76.1263,76.0748,76.119,16000.0
2012-09-21 12:40:00,103.35,103.4,103.31,103.33,15800.0,76.1116,76.1484,76.0822,76.0969,15800.0
2012-09-21 12:50:00,103.34,103.34,103.23,103.26,14600.0,76.1043,76.1043,76.0232,76.0453,14600.0
2012-09-21 13:00:00,103.26,103.27,103.14,103.16,9300.0,76.0453,76.0527,75.957,75.9717,9300.0
2012-09-21 13:10:00,103.16,103.18,103.1,103.13,8600.0,75.9717,75.9864,75.9275,75.9496,8600.0
2012-09-21 13:20:00,103.14,103.14,103.04,103.05,6900.0,75.957,75.957,75.8833,75.8907,6900.0
2012-09-21 13:30:00,103.05,103.08,103.04,103.04,11300.0,75.8907,75.9128,75.8833,75.8833,11300.0
2012-09-21 13:40:00,103.05,103.08,103.01,103.05,14200.0,75.8907,75.9128,75.8612,75.8907,14200.0
2012-09-21 13:50:00,103.04,103.09,103.02,103.05,12100.0,75.8833,75.9201,75.8686,75.8907,12100.0
2012-09-21 14:00:00,103.03,103.04,102.95,103.0,13700.0,75.876,75.8833,75.817,75.8539,13700.0
2012-09-21 14:10:00,103.0,103.0,102.88,102.92,13600.0,75.8539,75.8539,75.7655,75.7949,13600.0
2012-09-21 14:20:00,102.92,102.93,102.83,102.87,14600.0,75.7949,75.8023,75.7287,75.7581,14600.0
2012-09-21 14:30:00,102.86,102.87,102.81,102.84,12600.0,75.7508,75.7581,75.7139,75.736,12600.0
2012-09-21 14:40:00,102.82,102.9,102.81,102.88,10600.0,75.7213,75.7802,75.7139,75.7655,10600.0
2012-09-21 14:50:00,102.89,102.89,102.83,102.86,15900.0,75.7729,75.7729,75.7287,75.7508,15900.0
2012-09-21 15:00:00,102.86,102.9,102.8,102.82,37200.0,75.7508,75.7802,75.7066,75.7213,37200.0
2012-09-21 15:10:00,102.82,102.85,102.72,102.73,34300.0,75.7213,75.7434,75.6477,75.655,34300.0
2012-09-21 15:20:00,102.73,102.75,102.55,102.55,50200.0,75.655,75.6697,75.5225,75.5225,50200.0
2012-09-21 15:30:00,102.56,102.64,102.46,102.46,69000.0,75.5298,75.5887,75.4562,75.4562,69000.0
2012-09-21 15:40:00,102.46,102.57,102.45,102.52,82800.0,75.4562,75.5372,75.4488,75.5004,82800.0
2012-09-21 15:50:00,102.51,102.51,102.28,102.36,186300.0,75.493,75.493,75.3236,75.3825,186300.0
2012-09-24 09:30:00,102.75,102.95,102.22,102.33,81500.0,75.6697,75.817,75.2794,75.3604,81500.0
2012-09-24 09:40:00,102.4,102.66,102.28,102.4,29400.0,75.412,75.6035,75.3236,75.412,29400.0
2012-09-24 09:50:00,102.39,102.55,102.36,102.52,21700.0,75.4046,75.5225,75.3825,75.5004,21700.0
2012-09-24 10:00:00,102.49,102.61,102.48,102.53,27100.0,75.4783,75.5666,75.4709,75.5077,27100.0
2012-09-24 10:10:00,102.49,102.51,102.27,102.4,18900.0,75.4783,75.493,75.3163,75.412,18900.0
2012-09-24 10:20:00,102.4,102.57,102.37,102.56,18400.0,75.412,75.5372,75.3899,75.5298,18400.0
2012-09-24 10:30:00,102.56,102.68,102.56,102.61,22600.0,75.5298,75.6182,75.5298,75.5666,22600.0
2012-09-24 10:40:00,102.62,102.65,102.39,102.4,26800.0,75.574,75.5961,75.4046,75.412,26800.0
2012-09-24 10:50:00,102.41,102.47,102.33,102.37,24700.0,75.4194,75.4635,75.3604,75.3899,24700.0
2012-09-24 11:00:00,102.37,102.5,102.36,102.48,16100.0,75.3899,75.4856,75.3825,75.4709,16100.0
2012-09-24 11:10:00,102.46,102.54,102.36,102.39,29100.0,75.4562,75.5151,75.3825,75.4046,29100.0
2012-09-24 11:20:00,102.4,102.45,102.33,102.34,20600.0,75.412,75.4488,75.3604,75.3678,20600.0
2012-09-24 11:30:00,102.36,102.39,102.25,102.28,24300.0,75.3825,75.4046,75.3015,75.3236,24300.0
2012-09-24 11:40:00,102.29,102.38,102.26,102.35,20900.0,75.331,75.3973,75.3089,75.3752,20900.0
2012-09-24 11:50:00,102.38,102.46,102.35,102.46,7800.0,75.3973,75.4562,75.3752,75.4562,7800.0
2012-09-24 12:00:00,102.44,102.51,102.43,102.51,13200.0,75.4415,75.493,75.4341,75.493,13200.0
2012-09-24 12:10:00,102.5,102.51,102.43,102.45,14700.0,75.4856,75.493,75.4341,75.4488,14700.0
2012-09-24 12:20:00,102.45,102.47,102.41,102.45,16300.0,75.4488,75.4635,75.4194,75.4488,16300.0
2012-09-24 12:30:00,102.43,102.43,102.37,102.38,9600.0,75.4341,75.4341,75.3899,75.3973,9600.0
2012-09-24 12:40:00,102.39,102.42,102.36,102.41,21000.0,75.4046,75.4267,75.3825,75.4194,21000.0
2012-09-24 12:50:00,102.4,102.47,102.4,102.45,10200.0,75.412,75.4635,75.412,75.4488,10200.0
2012-09-24 13:00:00,102.45,102.48,102.41,102.45,20000.0,75.4488,75.4709,75.4194,75.4488,20000.0
2012-09-24 13:10:00,102.45,102.55,102.43,102.54,13100.0,75.4488,75.5225,75.4341,75.5151,13100.0
2012-09-24 13:20:00,102.53,102.59,102.5,102.54,14000.0,75.5077,75.5519,75.4856,75.5151,14000.0
2012-09-24 13:30:00,102.53,102.61,102.5,102.54,24700.0,75.5077,75.5666,75.4856,75.5151,24700.0
2012-09-24 13:40:00,102.55,102.56,102.49,102.54,25400.0,75.5225,75.5298,75.4783,75.5151,25400.0
2012-09-24 13:50:00,102.54,102.57,102.53,102.54,22500.0,75.5151,75.5372,75.5077,75.5151,22500.0
2012-09-24 14:00:00,102.54,102.57,102.52,102.54,16400.0,75.5151,75.5372,75.5004,75.5151,16400.0
2012-09-24 14:10:00,102.54,102.62,102.53,102.62,48300.0,75.5151,75.574,75.5077,75.574,48300.0
2012-09-24 14:20:00,102.61,102.74,102.6,102.72,26400.0,75.5666,75.6624,75.5593,75.6477,26400.0
2012-09-24 14:30:00,102.72,102.85,102.72,102.84,19700.0,75.6477,75.7434,75.6477,75.736,19700.0
2012-09-24 14:40:00,102.84,102.92,102.83,102.87,15600.0,75.736,75.7949,75.7287,75.7581,15600.0
2012-09-24 14:50:00,102.87,102.95,102.8,102.81,26500.0,75.7581,75.817,75.7066,75.7139,26500.0
2012-09-24 15:00:00,102.84,102.89,102.77,102.81,21200.0,75.736,75.7729,75.6845,75.7139,21200.0
2012-09-24 15:10:00,102.79,102.83,102.74,102.83,19400.0,75.6992,75.7287,75.6624,75.7287,19400.0
2012-09-24 15:20:00,102.82,102.83,102.76,102.81,21300.0,75.7213,75.7287,75.6771,75.7139,21300.0
2012-09-24 15:30:00,102.79,102.8,102.67,102.7,33600.0,75.6992,75.7066,75.6108,75.6329,33600.0
2012-09-24 15:40:00,102.68,102.7,102.53,102.53,114800.0,75.6182,75.6329,75.5077,75.5077,114800.0
2012-09-24 15:50:00,102.54,102.61,102.5,102.55,63900.0,75.5151,75.5666,75.4856,75.5225,63900.0
2012-09-25 09:30:00,102.48,102.67,102.22,102.32,67200.0,75.4709,75.6108,75.2794,75.3531,67200.0
2012-09-25 09:40:00,102.35,102.5,102.21,102.28,29300.0,75.3752,75.4856,75.2721,75.3236,29300.0
2012-09-25 09:50:00,102.28,102.43,102.26,102.37,25300.0,75.3236,75.4341,75.3089,75.3899,25300.0
2012-09-25 10:00:00,102.4,102.67,102.36,102.63,24200.0,75.412,75.6108,75.3825,75.5814,24200.0
2012-09-25 10:10:00,102.66,102.78,102.6,102.75,27900.0,75.6035,75.6918,75.5593,75.6697,27900.0
2012-09-25 10:20:00,102.72,102.89,102.69,102.89,29000.0,75.6477,75.7729,75.6256,75.7729,29000.0
2012-09-25 10:30:00,102.9,102.98,102.77,102.88,32100.0,75.7802,75.8391,75.6845,75.7655,32100.0
2012-09-25 10:40:00,102.89,103.11,102.88,102.99,20300.0,75.7729,75.9349,75.7655,75.8465,20300.0
2012-09-25 10:50:00,103.0,103.0,102.83,102.84,15700.0,75.8539,75.8539,75.7287,75.736,15700.0
2012-09-25 11:00:00,102.83,102.88,102.78,102.79,12200.0,75.7287,75.7655,75.6918,75.6992,12200.0
2012-09-25 11:10:00,102.79,102.96,102.79,102.96,42300.0,75.6992,75.8244,75.6992,75.8244,42300.0
2012-09-25 11:20:00,102.97,102.97,102.78,102.84,13600.0,75.8318,75.8318,75.6918,75.736,13600.0
2012-09-25 11:30:00,102.84,103.0,102.83,103.0,8800.0,75.736,75.8539,75.7287,75.8539,8800.0
2012-09-25 11:40:00,103.0,103.07,102.99,103.05,11200.0,75.8539,75.9054,75.8465,75.8907,11200.0
2012-09-25 11:50:00,103.04,103.05,102.97,103.0,12100.0,75.8833,75.8907,75.8318,75.8539,12100.0
2012-09-25 12:00:00,102.99,103.03,102.89,102.92,8200.0,75.8465,75.876,75.7729,75.7949,8200.0
2012-09-25 12:10:00,102.93,102.96,102.82,102.85,16500.0,75.8023,75.8244,75.7213,75.7434,16500.0
2012-09-25 12:20:00,102.86,102.9,102.8,102.84,9000.0,75.7508,75.7802,75.7066,75.736,9000.0
2012-09-25 12:30:00,102.84,102.9,102.75,102.77,17500.0,75.736,75.7802,75.6697,75.6845,17500.0
2012-09-25 12:40:00,102.76,102.77,102.65,102.69,18900.0,75.6771,75.6845,75.5961,75.6256,18900.0
2012-09-25 12:50:00,102.66,102.78,102.61,102.76,40600.0,75.6035,75.6918,75.5666,75.6771,40600.0
2012-09-25 13:00:00,102.74,102.74,102.65,102.66,53600.0,75.6624,75.6624,75.5961,75.6035,53600.0
2012-09-25 13:10:00,102.65,102.68,102.6,102.6,42800.0,75.5961,75.6182,75.5593,75.5593,42800.0
2012-09-25 13:20:00,102.61,102.62,102.54,102.6,34000.0,75.5666,75.574,75.5151,75.5593,34000.0
2012-09-25 13:30:00,102.59,102.74,102.55,102.71,30000.0,75.5519,75.6624,75.5225,75.6403,30000.0
2012-09-25 13:40:00,102.7,102.7,102.6,102.66,9700.0,75.6329,75.6329,75.5593,75.6035,9700.0
2012-09-25 13:50:00,102.64,102.73,102.63,102.69,10900.0,75.5887,75.655,75.5814,75.6256,10900.0
2012-09-25 14:00:00,102.73,102.74,102.59,102.59,26500.0,75.655,75.6624,75.5519,75.5519,26500.0
2012-09-25 14:10:00,102.6,102.62,102.48,102.48,25500.0,75.5593,75.574,75.4709,75.4709,25500.0
2012-09-25 14:20:00,102.45,102.47,102.33,102.37,23000.0,75.4488,75.4635,75.3604,75.3899,23000.0
2012-09-25 14:30:00,102.37,102.4,102.33,102.35,29800.0,75.3899,75.412,75.3604,75.3752,29800.0
2012-09-25 14:40:00,102.35,102.39,102.24,102.38,33600.0,75.3752,75.4046,75.2942,75.3973,33600.0
2012-09-25 14:50:00,102.36,102.39,102.2,102.21,49000.0,75.3825,75.4046,75.2647,75.2721,49000.0
2012-09-25 15:00:00,102.2,102.29,102.1,102.1,52400.0,75.2647,75.331,75.1911,75.1911,52400.0
2012-09-25 15:10:00,102.1,102.14,101.85,102.09,69000.0,75.1911,75.2205,75.0069,75.1837,69000.0
2012-09-25 15:20:00,102.08,102.1,102.01,102.03,53500.0,75.1763,75.1911,75.1248,75.1395,53500.0
2012-09-25 15:30:00,102.01,102.07,101.88,101.91,49900.0,75.1248,75.169,75.029,75.0511,49900.0
2012-09-25 15:40:00,101.89,102.01,101.81,101.85,71800.0,75.0364,75.1248,74.9775,75.0069,71800.0
2012-09-25 15:50:00,101.84,101.84,101.43,101.45,327200.0,74.9996,74.9996,74.6976,74.7124,327200.0
2012-09-26 09:30:00,101.86,102.77,101.7,102.42,178500.0,75.0143,75.6845,74.8965,75.4267,178500.0
2012-09-26 09:40:00,102.43,102.46,102.2,102.25,72100.0,75.4341,75.4562,75.2647,75.3015,72100.0
2012-09-26 09:50:00,102.23,102.34,102.05,102.21,43100.0,75.2868,75.3678,75.1542,75.2721,43100.0
2012-09-26 10:00:00,102.25,102.29,101.98,102.12,32000.0,75.3015,75.331,75.1027,75.2058,32000.0
2012-09-26 10:10:00,102.13,102.13,101.97,102.03,32500.0,75.2132,75.2132,75.0953,75.1395,32500.0
2012-09-26 10:20:00,102.03,102.06,101.8,101.9,20000.0,75.1395,75.1616,74.9701,75.0438,20000.0
2012-09-26 10:30:00,101.91,102.01,101.68,101.68,32100.0,75.0511,75.1248,74.8818,74.8818,32100.0
2012-09-26 10:40:00,101.68,101.72,101.6,101.65,30200.0,74.8818,74.9112,74.8228,74.8597,30200.0
2012-09-26 10:50:00,101.69,101.75,101.33,101.38,29000.0,74.8891,74.9333,74.624,74.6608,29000.0
2012-09-26 11:00:00,101.36,101.72,101.36,101.67,45000.0,74.6461,74.9112,74.6461,74.8744,45000.0
2012-09-26 11:10:00,101.68,101.69,101.5,101.64,24300.0,74.8818,74.8891,74.7492,74.8523,24300.0
2012-09-26 11:20:00,101.66,101.69,101.55,101.6,24000.0,74.867,74.8891,74.786,74.8228,24000.0
2012-09-26 11:30:00,101.6,101.6,101.4,101.49,25400.0,74.8228,74.8228,74.6755,74.7418,25400.0
2012-09-26 11:40:00,101.49,101.52,101.43,101.48,20400.0,74.7418,74.7639,74.6976,74.7345,20400.0
2012-09-26 11:50:00,101.48,101.52,101.42,101.45,13700.0,74.7345,74.7639,74.6903,74.7124,13700.0
2012-09-26 12:00:00,101.44,101.48,101.3,101.3,11900.0,74.705,74.7345,74.6019,74.6019,11900.0
2012-09-26 12:10:00,101.31,101.42,101.24,101.3,39100.0,74.6093,74.6903,74.5577,74.6019,39100.0
2012-09-26 12:20:00,101.3,101.43,101.29,101.32,14700.0,74.6019,74.6976,74.5945,74.6166,14700.0
2012-09-26 12:30:00,101.31,101.32,101.25,101.32,10000.0,74.6093,74.6166,74.5651,74.6166,10000.0
2012-09-26 12:40:00,101.31,101.34,101.23,101.25,13900.0,74.6093,74.6314,74.5504,74.5651,13900.0
2012-09-26 12:50:00,101.25,101.34,101.14,101.34,34100.0,74.5651,74.6314,74.4841,74.6314,34100.0
2012-09-26 13:00:00,101.35,101.4,101.26,101.32,27500.0,74.6387,74.6755,74.5724,74.6166,27500.0
2012-09-26 13:10:00,101.31,101.31,101.13,101.19,16000.0,74.6093,74.6093,74.4767,74.5209,16000.0
2012-09-26 13:20:00,101.22,101.36,101.22,101.3,26100.0,74.543,74.6461,74.543,74.6019,26100.0
2012-09-26 13:30:00,101.3,101.32,101.25,101.3,17700.0,74.6019,74.6166,74.5651,74.6019,17700.0
2012-09-26 13:40:00,101.3,101.32,101.23,101.29,28700.0,74.6019,74.6166,74.5504,74.5945,28700.0
2012-09-26 13:50:00,101.29,101.43,101.18,101.22,24100.0,74.5945,74.6976,74.5135,74.543,24100.0
2012-09-26 14:00:00,101.2,101.35,101.2,101.34,16600.0,74.5283,74.6387,74.5283,74.6314,16600.0
2012-09-26 14:10:00,101.37,101.4,101.25,101.27,36300.0,74.6535,74.6755,74.5651,74.5798,36300.0
2012-09-26 14:20:00,101.27,101.29,101.14,101.14,35200.0,74.5798,74.5945,74.4841,74.4841,35200.0
2012-09-26 14:30:00,101.15,101.21,101.03,101.12,41600.0,74.4914,74.5356,74.4031,74.4693,41600.0
2012-09-26 14:40:00,101.11,101.19,101.11,101.17,31800.0,74.462,74.5209,74.462,74.5062,31800.0
2012-09-26 14:50:00,101.17,101.21,101.08,101.09,31700.0,74.5062,74.5356,74.4399,74.4472,31700.0
2012-09-26 15:00:00,101.1,101.14,101.05,101.08,36300.0,74.4546,74.4841,74.4178,74.4399,36300.0
2012-09-26 15:10:00,101.08,101.15,100.98,101.11,65300.0,74.4399,74.4914,74.3662,74.462,65300.0
2012-09-26 15:20:00,101.12,101.17,101.08,101.1,49500.0,74.4693,74.5062,74.4399,74.4546,49500.0
2012-09-26 15:30:00,101.09,101.18,101.05,101.07,40900.0,74.4472,74.5135,74.4178,74.4325,40900.0
2012-09-26 15:40:00,101.07,101.08,100.96,101.0,93100.0,74.4325,74.4399,74.3515,74.381,93100.0
2012-09-26 15:50:00,101.01,101.07,100.97,101.0,122700.0,74.3883,74.4325,74.3589,74.381,122700.0
2012-09-27 09:30:00,101.06,101.7,101.05,101.09,73300.0,74.4252,74.8965,74.4178,74.4472,73300.0
2012-09-27 09:40:00,101.08,101.22,100.92,100.99,64900.0,74.4399,74.543,74.3221,74.3736,64900.0
2012-09-27 09:50:00,101.0,101.08,100.78,100.89,44100.0,74.381,74.4399,74.219,74.3,44100.0
2012-09-27 10:00:00,100.89,100.98,100.75,100.92,23700.0,74.3,74.3662,74.1969,74.3221,23700.0
2012-09-27 10:10:00,100.9,101.0,100.63,100.85,57000.0,74.3073,74.381,74.1085,74.2705,57000.0
2012-09-27 10:20:00,100.84,100.87,100.58,100.65,29300.0,74.2631,74.2852,74.0717,74.1232,29300.0
2012-09-27 10:30:00,100.64,100.73,100.45,100.52,40700.0,74.1158,74.1821,73.9759,74.0275,40700.0
2012-09-27 10:40:00,100.52,100.55,100.13,100.18,77500.0,74.0275,74.0496,73.7403,73.7771,77500.0
2012-09-27 10:50:00,100.19,100.51,100.18,100.44,38400.0,73.7844,74.0201,73.7771,73.9686,38400.0
2012-09-27 11:00:00,100.44,100.53,100.37,100.42,27500.0,73.9686,74.0348,73.917,73.9538,27500.0
2012-09-27 11:10:00,100.43,100.52,100.3,100.36,29000.0,73.9612,74.0275,73.8655,73.9096,29000.0
2012-09-27 11:20:00,100.34,100.44,100.23,100.43,33600.0,73.8949,73.9686,73.8139,73.9612,33600.0
2012-09-27 11:30:00,100.43,100.43,100.23,100.32,46500.0,73.9612,73.9612,73.8139,73.8802,46500.0
2012-09-27 11:40:00,100.33,100.38,100.19,100.36,25400.0,73.8876,73.9244,73.7844,73.9096,25400.0
2012-09-27 11:50:00,100.38,100.6,100.36,100.59,22100.0,73.9244,74.0864,73.9096,74.079,22100.0
2012-09-27 12:00:00,100.58,100.79,100.56,100.73,30300.0,74.0717,74.2263,74.0569,74.1821,30300.0
2012-09-27 12:10:00,100.72,100.9,100.72,100.87,16400.0,74.1748,74.3073,74.1748,74.2852,16400.0
2012-09-27 12:20:00,100.86,101.01,100.85,100.89,26900.0,74.2779,74.3883,74.2705,74.3,26900.0
2012-09-27 12:30:00,100.86,100.91,100.68,100.68,29100.0,74.2779,74.3147,74.1453,74.1453,29100.0
2012-09-27 12:40:00,100.69,100.75,100.67,100.7,27900.0,74.1527,74.1969,74.1379,74.16,27900.0
2012-09-27 12:50:00,100.7,100.79,100.67,100.7,36500.0,74.16,74.2263,74.1379,74.16,36500.0
2012-09-27 13:00:00,100.67,100.77,100.64,100.73,32200.0,74.1379,74.2116,74.1158,74.1821,32200.0
2012-09-27 13:10:00,100.73,100.78,100.68,100.71,15000.0,74.1821,74.219,74.1453,74.1674,15000.0
2012-09-27 13:20:00,100.74,100.77,100.68,100.72,13300.0,74.1895,74.2116,74.1453,74.1748,13300.0
2012-09-27 13:30:00,100.72,100.88,100.7,100.85,19300.0,74.1748,74.2926,74.16,74.2705,19300.0
2012-09-27 13:40:00,100.85,101.0,100.85,100.9,22800.0,74.2705,74.381,74.2705,74.3073,22800.0
2012-09-27 13:50:00,100.9,100.92,100.8,100.89,29800.0,74.3073,74.3221,74.2337,74.3,29800.0
2012-09-27 14:00:00,100.88,100.88,100.76,100.8,25500.0,74.2926,74.2926,74.2042,74.2337,25500.0
2012-09-27 14:10:00,100.79,100.81,100.74,100.79,22700.0,74.2263,74.241,74.1895,74.2263,22700.0
2012-09-27 14:20:00,100.8,100.8,100.75,100.77,28800.0,74.2337,74.2337,74.1969,74.2116,28800.0
2012-09-27 14:30:00,100.78,100.84,100.76,100.81,19700.0,74.219,74.2631,74.2042,74.241,19700.0
2012-09-27 14:40:00,100.8,100.8,100.58,100.59,37600.0,74.2337,74.2337,74.0717,74.079,37600.0
2012-09-27 14:50:00,100.6,100.66,100.44,100.46,54800.0,74.0864,74.1306,73.9686,73.9833,54800.0
2012-09-27 15:00:00,100.46,100.52,100.46,100.52,40500.0,73.9833,74.0275,73.9833,74.0275,40500.0
2012-09-27 15:10:00,100.51,100.52,100.47,100.5,41600.0,74.0201,74.0275,73.9907,74.0127,41600.0
2012-09-27 15:20:00,100.49,100.63,100.49,100.59,68500.0,74.0054,74.1085,74.0054,74.079,68500.0
2012-09-27 15:30:00,100.59,100.6,100.46,100.56,87100.0,74.079,74.0864,73.9833,74.0569,87100.0
2012-09-27 15:40:00,100.55,100.61,100.39,100.4,78600.0,74.0496,74.0938,73.9317,73.9391,78600.0
2012-09-27 15:50:00,100.4,100.42,100.19,100.32,212600.0,73.9391,73.9538,73.7844,73.8802,212600.0
2012-09-28 09:30:00,100.22,100.46,99.8,100.25,104900.0,73.8065,73.9833,73.4972,73.8286,104900.0
2012-09-28 09:40:00,100.25,100.26,99.75,99.9,41900.0,73.8286,73.836,73.4604,73.5709,41900.0
2012-09-28 09:50:00,99.91,100.1,99.83,100.0,48600.0,73.5782,73.7182,73.5193,73.6445,48600.0
2012-09-28 10:00:00,100.05,100.21,99.93,100.02,45200.0,73.6813,73.7992,73.593,73.6593,45200.0
2012-09-28 10:10:00,100.01,100.1,99.82,99.82,43700.0,73.6519,73.7182,73.512,73.512,43700.0
2012-09-28 10:20:00,99.84,100.05,99.81,99.92,15600.0,73.5267,73.6813,73.5046,73.5856,15600.0
2012-09-28 10:30:00,99.95,100.17,99.86,100.16,25000.0,73.6077,73.7697,73.5414,73.7624,25000.0
2012-09-28 10:40:00,100.12,100.13,99.96,100.05,29300.0,73.7329,73.7403,73.6151,73.6813,29300.0
2012-09-28 10:50:00,100.05,100.07,99.83,99.92,24000.0,73.6813,73.6961,73.5193,73.5856,24000.0
2012-09-28 11:00:00,99.96,100.03,99.94,100.03,22000.0,73.6151,73.6666,73.6003,73.6666,22000.0
2012-09-28 11:10:00,100.03,100.08,99.99,100.05,19100.0,73.6666,73.7034,73.6372,73.6813,19100.0
2012-09-28 11:20:00,100.05,100.08,99.97,100.0,26000.0,73.6813,73.7034,73.6224,73.6445,26000.0
2012-09-28 11:30:00,100.01,100.16,100.0,100.15,23800.0,73.6519,73.7624,73.6445,73.755,23800.0
2012-09-28 11:40:00,100.16,100.29,100.16,100.25,33200.0,73.7624,73.8581,73.7624,73.8286,33200.0
2012-09-28 11:50:00,100.24,100.24,100.12,100.18,20300.0,73.8213,73.8213,73.7329,73.7771,20300.0
2012-09-28 12:00:00,100.16,100.28,100.1,100.22,34500.0,73.7624,73.8507,73.7182,73.8065,34500.0
2012-09-28 12:10:00,100.23,100.26,100.19,100.2,18200.0,73.8139,73.836,73.7844,73.7918,18200.0
2012-09-28 12:20:00,100.21,100.22,100.16,100.16,22000.0,73.7992,73.8065,73.7624,73.7624,22000.0
2012-09-28 12:30:00,100.19,100.27,100.19,100.23,24500.0,73.7844,73.8434,73.7844,73.8139,24500.0
2012-09-28 12:40:00,100.23,100.3,100.23,100.27,16700.0,73.8139,73.8655,73.8139,73.8434,16700.0
2012-09-28 12:50:00,100.26,100.3,100.24,100.25,20500.0,73.836,73.8655,73.8213,73.8286,20500.0
2012-09-28 13:00:00,100.25,100.27,100.22,100.25,20600.0,73.8286,73.8434,73.8065,73.8286,20600.0
2012-09-28 13:10:00,100.25,100.25,100.13,100.15,28500.0,73.8286,73.8286,73.7403,73.755,28500.0
2012-09-28 13:20:00,100.16,100.3,100.15,100.29,19500.0,73.7624,73.8655,73.755,73.8581,19500.0
2012-09-28 13:30:00,100.29,100.36,100.26,100.35,38800.0,73.8581,73.9096,73.836,73.9023,38800.0
2012-09-28 13:40:00,100.36,100.43,100.32,100.33,29800.0,73.9096,73.9612,73.8802,73.8876,29800.0
2012-09-28 13:50:00,100.34,100.35,100.2,100.22,26200.0,73.8949,73.9023,73.7918,73.8065,26200.0
2012-09-28 14:00:00,100.21,100.29,100.17,100.17,20600.0,73.7992,73.8581,73.7697,73.7697,20600.0
2012-09-28 14:10:00,100.16,100.2,100.09,100.18,26900.0,73.7624,73.7918,73.7108,73.7771,26900.0
2012-09-28 14:20:00,100.18,100.22,100.07,100.08,28600.0,73.7771,73.8065,73.6961,73.7034,28600.0
2012-09-28 14:30:00,100.09,100.2,100.0,100.15,38500.0,73.7108,73.7918,73.6445,73.755,38500.0
2012-09-28 14:40:00,100.15,100.21,100.15,100.18,23400.0,73.755,73.7992,73.755,73.7771,23400.0
2012-09-28 14:50:00,100.17,100.29,100.17,100.23,48300.0,73.7697,73.8581,73.7697,73.8139,48300.0
2012-09-28 15:00:00,100.24,100.26,100.2,100.22,16900.0,73.8213,73.836,73.7918,73.8065,16900.0
2012-09-28 15:10:00,100.23,100.36,100.22,100.24,21900.0,73.8139,73.9096,73.8065,73.8213,21900.0
2012-09-28 15:20:00,100.24,100.28,100.08,100.14,47900.0,73.8213,73.8507,73.7034,73.7476,47900.0
2012-09-28 15:30:00,100.15,100.24,100.06,100.11,57000.0,73.755,73.8213,73.6887,73.7255,57000.0
2012-09-28 15:40:00,100.12,100.41,100.12,100.4,94900.0,73.7329,73.9465,73.7329,73.9391,94900.0
2012-09-28 15:50:00,100.39,100.39,100.12,100.12,151000.0,73.9317,73.9317,73.7329,73.7329,151000.0
2012-10-01 09:30:00,100.63,101.29,100.29,101.14,104100.0,74.1085,74.5945,73.8581,74.4841,104100.0
2012-10-01 09:40:00,101.15,101.25,100.67,100.76,32500.0,74.4914,74.5651,74.1379,74.2042,32500.0
2012-10-01 09:50:00,100.73,100.92,100.68,100.86,25100.0,74.1821,74.3221,74.1453,74.2779,25100.0
2012-10-01 10:00:00,100.89,101.64,100.85,101.61,58700.0,74.3,74.8523,74.2705,74.8302,58700.0
2012-10-01 10:10:00,101.61,101.64,101.5,101.54,36900.0,74.8302,74.8523,74.7492,74.7786,36900.0
2012-10-01 10:20:00,101.53,101.68,101.47,101.5,33500.0,74.7713,74.8818,74.7271,74.7492,33500.0
2012-10-01 10:30:00,101.5,101.61,101.4,101.54,24500.0,74.7492,74.8302,74.6755,74.7786,24500.0
2012-10-01 10:40:00,101.55,101.64,101.42,101.59,22800.0,74.786,74.8523,74.6903,74.8155,22800.0
2012-10-01 10:50:00,101.58,101.7,101.56,101.7,23000.0,74.8081,74.8965,74.7934,74.8965,23000.0
2012-10-01 11:00:00,101.7,101.71,101.53,101.65,23100.0,74.8965,74.9038,74.7713,74.8597,23100.0
2012-10-01 11:10:00,101.65,101.87,101.64,101.67,50900.0,74.8597,75.0217,74.8523,74.8744,50900.0
2012-10-01 11:20:00,101.68,101.77,101.55,101.67,23700.0,74.8818,74.948,74.786,74.8744,23700.0
2012-10-01 11:30:00,101.67,101.67,101.59,101.66,17900.0,74.8744,74.8744,74.8155,74.867,17900.0
2012-10-01 11:40:00,101.65,101.69,101.61,101.65,37500.0,74.8597,74.8891,74.8302,74.8597,37500.0
2012-10-01 11:50:00,101.63,101.67,101.51,101.53,52300.0,74.8449,74.8744,74.7566,74.7713,52300.0
2012-10-01 12:00:00,101.54,101.56,101.43,101.45,24600.0,74.7786,74.7934,74.6976,74.7124,24600.0
2012-10-01 12:10:00,101.46,101.48,101.37,101.37,22400.0,74.7197,74.7345,74.6535,74.6535,22400.0
2012-10-01 12:20:00,101.36,101.45,101.23,101.43,25500.0,74.6461,74.7124,74.5504,74.6976,25500.0
2012-10-01 12:30:00,101.42,101.48,101.15,101.28,31600.0,74.6903,74.7345,74.4914,74.5872,31600.0
2012-10-01 12:40:00,101.27,101.42,101.16,101.2,17200.0,74.5798,74.6903,74.4988,74.5283,17200.0
2012-10-01 12:50:00,101.2,101.2,100.95,100.99,26300.0,74.5283,74.5283,74.3441,74.3736,26300.0
2012-10-01 13:00:00,100.99,101.0,100.83,100.84,42100.0,74.3736,74.381,74.2558,74.2631,42100.0
2012-10-01 13:10:00,100.84,100.88,100.67,100.76,63700.0,74.2631,74.2926,74.1379,74.2042,63700.0
2012-10-01 13:20:00,100.75,100.85,100.7,100.85,56600.0,74.1969,74.2705,74.16,74.2705,56600.0
2012-10-01 13:30:00,100.84,100.86,100.62,100.65,43900.0,74.2631,74.2779,74.1011,74.1232,43900.0
2012-10-01 13:40:00,100.64,100.67,100.38,100.51,54100.0,74.1158,74.1379,73.9244,74.0201,54100.0
2012-10-01 13:50:00,100.53,100.81,100.5,100.8,31900.0,74.0348,74.241,74.0127,74.2337,31900.0
2012-10-01 14:00:00,100.8,100.83,100.77,100.81,40100.0,74.2337,74.2558,74.2116,74.241,40100.0
2012-10-01 14:10:00,100.81,100.86,100.74,100.79,31700.0,74.241,74.2779,74.1895,74.2263,31700.0
2012-10-01 14:20:00,100.79,100.82,100.74,100.79,32200.0,74.2263,74.2484,74.1895,74.2263,32200.0
2012-10-01 14:30:00,100.81,100.92,100.78,100.8,49700.0,74.241,74.3221,74.219,74.2337,49700.0
2012-10-01 14:40:00,100.79,100.86,100.76,100.83,34900.0,74.2263,74.2779,74.2042,74.2558,34900.0
2012-10-01 14:50:00,100.82,100.9,100.81,100.88,31000.0,74.2484,74.3073,74.241,74.2926,31000.0
2012-10-01 15:00:00,100.88,100.91,100.76,100.78,48400.0,74.2926,74.3147,74.2042,74.219,48400.0
2012-10-01 15:10:00,100.77,100.78,100.55,100.59,45000.0,74.2116,74.219,74.0496,74.079,45000.0
2012-10-01 15:20:00,100.59,100.59,100.34,100.55,52300.0,74.079,74.079,73.8949,74.0496,52300.0
2012-10-01 15:30:00,100.55,100.67,100.53,100.65,55900.0,74.0496,74.1379,74.0348,74.1232,55900.0
2012-10-01 15:40:00,100.64,100.73,100.48,100.67,75600.0,74.1158,74.1821,73.998,74.1379,75600.0
2012-10-01 15:50:00,100.68,100.7,100.49,100.5,208700.0,74.1453,74.16,74.0054,74.0127,208700.0
2012-10-02 09:30:00,100.86,101.37,100.86,101.11,97000.0,74.2779,74.6535,74.2779,74.462,97000.0
2012-10-02 09:40:00,101.08,101.2,101.0,101.04,26200.0,74.4399,74.5283,74.381,74.4104,26200.0
2012-10-02 09:50:00,101.02,101.04,100.81,100.82,19100.0,74.3957,74.4104,74.241,74.2484,19100.0
2012-10-02 10:00:00,100.85,100.93,100.72,100.79,29300.0,74.2705,74.3294,74.1748,74.2263,29300.0
2012-10-02 10:10:00,100.79,100.8,100.56,100.61,17500.0,74.2263,74.2337,74.0569,74.0938,17500.0
2012-10-02 10:20:00,100.63,100.7,100.54,100.64,16000.0,74.1085,74.16,74.0422,74.1158,16000.0
2012-10-02 10:30:00,100.66,100.78,100.6,100.76,15600.0,74.1306,74.219,74.0864,74.2042,15600.0
2012-10-02 10:40:00,100.77,100.83,100.67,100.75,14200.0,74.2116,74.2558,74.1379,74.1969,14200.0
2012-10-02 10:50:00,100.76,100.76,100.44,100.44,25700.0,74.2042,74.2042,73.9686,73.9686,25700.0
2012-10-02 11:00:00,100.44,100.46,100.23,100.25,32200.0,73.9686,73.9833,73.8139,73.8286,32200.0
2012-10-02 11:10:00,100.24,100.34,100.22,100.33,24200.0,73.8213,73.8949,73.8065,73.8876,24200.0
2012-10-02 11:20:00,100.34,100.4,100.22,100.24,20800.0,73.8949,73.9391,73.8065,73.8213,20800.0
2012-10-02 11:30:00,100.25,100.38,99.97,99.99,39700.0,73.8286,73.9244,73.6224,73.6372,39700.0
2012-10-02 11:40:00,99.97,100.05,99.86,100.05,20600.0,73.6224,73.6813,73.5414,73.6813,20600.0
2012-10-02 11:50:00,100.04,100.11,99.99,100.01,20400.0,73.674,73.7255,73.6372,73.6519,20400.0
2012-10-02 12:00:00,100.01,100.19,100.0,100.18,18600.0,73.6519,73.7844,73.6445,73.7771,18600.0
2012-10-02 12:10:00,100.16,100.27,100.13,100.24,20000.0,73.7624,73.8434,73.7403,73.8213,20000.0
2012-10-02 12:20:00,100.23,100.26,100.16,100.25,21800.0,73.8139,73.836,73.7624,73.8286,21800.0
2012-10-02 12:30:00,100.25,100.27,100.08,100.16,28300.0,73.8286,73.8434,73.7034,73.7624,28300.0
2012-10-02 12:40:00,100.16,100.27,100.14,100.17,15500.0,73.7624,73.8434,73.7476,73.7697,15500.0
2012-10-02 12:50:00,100.19,100.32,100.19,100.26,11000.0,73.7844,73.8802,73.7844,73.836,11000.0
2012-10-02 13:00:00,100.26,100.26,100.15,100.2,11300.0,73.836,73.836,73.755,73.7918,11300.0
2012-10-02 13:10:00,100.2,100.33,100.17,100.3,16200.0,73.7918,73.8876,73.7697,73.8655,16200.0
2012-10-02 13:20:00,100.3,100.31,100.14,100.17,28000.0,73.8655,73.8728,73.7476,73.7697,28000.0
2012-10-02 13:30:00,100.18,100.21,100.08,100.21,14600.0,73.7771,73.7992,73.7034,73.7992,14600.0
2012-10-02 13:40:00,100.21,100.26,100.08,100.11,15000.0,73.7992,73.836,73.7034,73.7255,15000.0
2012-10-02 13:50:00,100.11,100.21,100.1,100.15,36900.0,73.7255,73.7992,73.7182,73.755,36900.0
2012-10-02 14:00:00,100.15,100.21,100.0,100.03,27000.0,73.755,73.7992,73.6445,73.6666,27000.0
2012-10-02 14:10:00,100.04,100.05,99.96,100.02,22100.0,73.674,73.6813,73.6151,73.6593,22100.0
2012-10-02 14:20:00,100.03,100.03,99.82,99.84,28400.0,73.6666,73.6666,73.512,73.5267,28400.0
2012-10-02 14:30:00,99.84,99.96,99.82,99.86,22600.0,73.5267,73.6151,73.512,73.5414,22600.0
2012-10-02 14:40:00,99.87,99.94,99.78,99.87,22600.0,73.5488,73.6003,73.4825,73.5488,22600.0
2012-10-02 14:50:00,99.87,99.94,99.76,99.77,22700.0,73.5488,73.6003,73.4678,73.4751,22700.0
2012-10-02 15:00:00,99.77,99.78,99.45,99.51,89700.0,73.4751,73.4825,73.2395,73.2837,89700.0
2012-10-02 15:10:00,99.5,99.55,99.35,99.54,67500.0,73.2763,73.3131,73.1658,73.3058,67500.0
2012-10-02 15:20:00,99.56,99.64,99.47,99.52,69800.0,73.3205,73.3794,73.2542,73.291,69800.0
2012-10-02 15:30:00,99.51,99.59,99.4,99.54,170900.0,73.2837,73.3426,73.2027,73.3058,170900.0
2012-10-02 15:40:00,99.55,99.64,99.44,99.5,155200.0,73.3131,73.3794,73.2321,73.2763,155200.0
2012-10-02 15:50:00,99.51,99.68,99.33,99.49,396600.0,73.2837,73.4089,73.1511,73.2689,396600.0
2012-10-03 09:30:00,99.25,99.4,98.79,99.2,213700.0,73.0922,73.2027,72.7534,73.0554,213700.0
2012-10-03 09:40:00,99.19,99.26,98.75,98.91,168700.0,73.048,73.0996,72.724,72.8418,168700.0
2012-10-03 09:50:00,98.89,99.01,98.78,98.93,66100.0,72.8271,72.9154,72.7461,72.8565,66100.0
2012-10-03 10:00:00,98.95,99.03,98.83,98.92,72100.0,72.8713,72.9302,72.7829,72.8492,72100.0
2012-10-03 10:10:00,98.93,99.07,98.87,99.06,68800.0,72.8565,72.9596,72.8123,72.9523,68800.0
2012-10-03 10:20:00,99.07,99.22,99.03,99.17,121900.0,72.9596,73.0701,72.9302,73.0333,121900.0
2012-10-03 10:30:00,99.17,99.21,98.93,99.11,56000.0,73.0333,73.0627,72.8565,72.9891,56000.0
2012-10-03 10:40:00,99.12,99.15,98.94,98.96,50800.0,72.9965,73.0185,72.8639,72.8786,50800.0
2012-10-03 10:50:00,98.96,99.18,98.95,99.15,125900.0,72.8786,73.0406,72.8713,73.0185,125900.0
2012-10-03 11:00:00,99.14,99.23,99.0,99.08,91700.0,73.0112,73.0775,72.9081,72.967,91700.0
2012-10-03 11:10:00,99.11,99.57,99.07,99.42,125800.0,72.9891,73.3279,72.9596,73.2174,125800.0
2012-10-03 11:20:00,99.4,99.65,99.37,99.49,39200.0,73.2027,73.3868,73.1806,73.2689,39200.0
2012-10-03 11:30:00,99.5,99.69,99.5,99.68,17200.0,73.2763,73.4162,73.2763,73.4089,17200.0
2012-10-03 11:40:00,99.67,99.81,99.65,99.66,44600.0,73.4015,73.5046,73.3868,73.3941,44600.0
2012-10-03 11:50:00,99.64,99.88,99.6,99.82,18700.0,73.3794,73.5562,73.3499,73.512,18700.0
2012-10-03 12:00:00,99.82,99.89,99.77,99.82,21700.0,73.512,73.5635,73.4751,73.512,21700.0
2012-10-03 12:10:00,99.82,99.87,99.72,99.73,37000.0,73.512,73.5488,73.4383,73.4457,37000.0
2012-10-03 12:20:00,99.73,99.88,99.72,99.88,27100.0,73.4457,73.5562,73.4383,73.5562,27100.0
2012-10-03 12:30:00,99.89,99.95,99.88,99.9,26100.0,73.5635,73.6077,73.5562,73.5709,26100.0
2012-10-03 12:40:00,99.9,99.9,99.73,99.81,45000.0,73.5709,73.5709,73.4457,73.5046,45000.0
2012-10-03 12:50:00,99.82,99.93,99.76,99.79,24900.0,73.512,73.593,73.4678,73.4899,24900.0
2012-10-03 13:00:00,99.78,99.79,99.64,99.64,26700.0,73.4825,73.4899,73.3794,73.3794,26700.0
2012-10-03 13:10:00,99.67,99.78,99.66,99.78,30800.0,73.4015,73.4825,73.3941,73.4825,30800.0
2012-10-03 13:20:00,99.79,99.79,99.63,99.64,28900.0,73.4899,73.4899,73.372,73.3794,28900.0
2012-10-03 13:30:00,99.64,99.66,99.31,99.32,33000.0,73.3794,73.3941,73.1364,73.1437,33000.0
2012-10-03 13:40:00,99.33,99.33,99.21,99.22,39500.0,73.1511,73.1511,73.0627,73.0701,39500.0
2012-10-03 13:50:00,99.23,99.47,99.23,99.42,29000.0,73.0775,73.2542,73.0775,73.2174,29000.0
2012-10-03 14:00:00,99.42,99.45,99.39,99.44,36500.0,73.2174,73.2395,73.1953,73.2321,36500.0
2012-10-03 14:10:00,99.45,99.51,99.43,99.5,38100.0,73.2395,73.2837,73.2248,73.2763,38100.0
2012-10-03 14:20:00,99.5,99.58,99.47,99.51,33400.0,73.2763,73.3352,73.2542,73.2837,33400.0
2012-10-03 14:30:00,99.51,99.72,99.49,99.72,34500.0,73.2837,73.4383,73.2689,73.4383,34500.0
2012-10-03 14:40:00,99.72,99.76,99.7,99.71,26700.0,73.4383,73.4678,73.4236,73.431,26700.0
2012-10-03 14:50:00,99.71,99.72,99.6,99.68,29200.0,73.431,73.4383,73.3499,73.4089,29200.0
2012-10-03 15:00:00,99.69,99.71,99.63,99.68,28600.0,73.4162,73.431,73.372,73.4089,28600.0
2012-10-03 15:10:00,99.69,99.7,99.63,99.66,48600.0,73.4162,73.4236,73.372,73.3941,48600.0
2012-10-03 15:20:00,99.66,99.73,99.59,99.7,69500.0,73.3941,73.4457,73.3426,73.4236,69500.0
2012-10-03 15:30:00,99.7,99.74,99.67,99.7,67100.0,73.4236,73.453,73.4015,73.4236,67100.0
2012-10-03 15:40:00,99.7,99.7,99.58,99.66,98900.0,73.4236,73.4236,73.3352,73.3941,98900.0
2012-10-03 15:50:00,99.66,99.72,99.55,99.61,166800.0,73.3941,73.4383,73.3131,73.3573,166800.0
2012-10-04 09:30:00,99.98,100.73,99.96,100.61,144900.0,73.6298,74.1821,73.6151,74.0938,144900.0
2012-10-04 09:40:00,100.6,100.81,100.48,100.58,97500.0,74.0864,74.241,73.998,74.0717,97500.0
2012-10-04 09:50:00,100.58,100.75,100.57,100.73,69000.0,74.0717,74.1969,74.0643,74.1821,69000.0
2012-10-04 10:00:00,100.74,101.01,100.61,101.0,81000.0,74.1895,74.3883,74.0938,74.381,81000.0
2012-10-04 10:10:00,101.01,101.31,101.01,101.08,62400.0,74.3883,74.6093,74.3883,74.4399,62400.0
2012-10-04 10:20:00,101.1,101.1,100.78,100.82,56700.0,74.4546,74.4546,74.219,74.2484,56700.0
2012-10-04 10:30:00,100.79,100.86,100.63,100.73,79400.0,74.2263,74.2779,74.1085,74.1821,79400.0
2012-10-04 10:40:00,100.72,100.81,100.68,100.75,48800.0,74.1748,74.241,74.1453,74.1969,48800.0
2012-10-04 10:50:00,100.75,100.8,100.71,100.78,31700.0,74.1969,74.2337,74.1674,74.219,31700.0
2012-10-04 11:00:00,100.76,100.87,100.57,100.61,45700.0,74.2042,74.2852,74.0643,74.0938,45700.0
2012-10-04 11:10:00,100.59,100.64,100.42,100.49,41500.0,74.079,74.1158,73.9538,74.0054,41500.0
2012-10-04 11:20:00,100.5,100.56,100.41,100.51,45400.0,74.0127,74.0569,73.9465,74.0201,45400.0
2012-10-04 11:30:00,100.51,100.67,100.42,100.62,30000.0,74.0201,74.1379,73.9538,74.1011,30000.0
2012-10-04 11:40:00,100.63,100.68,100.58,100.64,12500.0,74.1085,74.1453,74.0717,74.1158,12500.0
2012-10-04 11:50:00,100.64,100.77,100.59,100.75,13200.0,74.1158,74.2116,74.079,74.1969,13200.0
2012-10-04 12:00:00,100.77,100.88,100.74,100.86,16600.0,74.2116,74.2926,74.1895,74.2779,16600.0
2012-10-04 12:10:00,100.85,101.15,100.85,101.07,44800.0,74.2705,74.4914,74.2705,74.4325,44800.0
2012-10-04 12:20:00,101.08,101.23,101.08,101.12,17600.0,74.4399,74.5504,74.4399,74.4693,17600.0
2012-10-04 12:30:00,101.14,101.3,101.14,101.27,16700.0,74.4841,74.6019,74.4841,74.5798,16700.0
2012-10-04 12:40:00,101.27,101.29,101.12,101.22,16400.0,74.5798,74.5945,74.4693,74.543,16400.0
2012-10-04 12:50:00,101.23,101.32,101.2,101.32,18800.0,74.5504,74.6166,74.5283,74.6166,18800.0
2012-10-04 13:00:00,101.34,101.39,101.3,101.38,21600.0,74.6314,74.6682,74.6019,74.6608,21600.0
2012-10-04 13:10:00,101.37,101.37,101.26,101.35,19000.0,74.6535,74.6535,74.5724,74.6387,19000.0
2012-10-04 13:20:00,101.35,101.48,101.35,101.46,20300.0,74.6387,74.7345,74.6387,74.7197,20300.0
2012-10-04 13:30:00,101.46,101.53,101.41,101.44,25400.0,74.7197,74.7713,74.6829,74.705,25400.0
2012-10-04 13:40:00,101.43,101.6,101.43,101.56,45200.0,74.6976,74.8228,74.6976,74.7934,45200.0
2012-10-04 13:50:00,101.56,101.6,101.48,101.6,27100.0,74.7934,74.8228,74.7345,74.8228,27100.0
2012-10-04 14:00:00,101.59,101.59,101.41,101.45,37800.0,74.8155,74.8155,74.6829,74.7124,37800.0
2012-10-04 14:10:00,101.47,101.53,101.42,101.52,36700.0,74.7271,74.7713,74.6903,74.7639,36700.0
2012-10-04 14:20:00,101.51,101.55,101.48,101.54,34800.0,74.7566,74.786,74.7345,74.7786,34800.0
2012-10-04 14:30:00,101.53,101.57,101.49,101.55,31000.0,74.7713,74.8007,74.7418,74.786,31000.0
2012-10-04 14:40:00,101.54,101.61,101.47,101.55,23300.0,74.7786,74.8302,74.7271,74.786,23300.0
2012-10-04 14:50:00,101.54,101.55,101.4,101.41,67900.0,74.7786,74.786,74.6755,74.6829,67900.0
2012-10-04 15:00:00,101.41,101.45,101.34,101.4,47800.0,74.6829,74.7124,74.6314,74.6755,47800.0
2012-10-04 15:10:00,101.4,101.69,101.4,101.65,61800.0,74.6755,74.8891,74.6755,74.8597,61800.0
2012-10-04 15:20:00,101.65,101.65,101.51,101.52,40200.0,74.8597,74.8597,74.7566,74.7639,40200.0
2012-10-04 15:30:00,101.53,101.55,101.46,101.55,56400.0,74.7713,74.786,74.7197,74.786,56400.0
2012-10-04 15:40:00,101.55,101.63,101.52,101.58,67000.0,74.786,74.8449,74.7639,74.8081,67000.0
2012-10-04 15:50:00,101.58,101.59,101.35,101.47,224800.0,74.8081,74.8155,74.6387,74.7271,224800.0
2012-10-05 09:30:00,101.8,102.0,101.75,101.88,65000.0,74.9701,75.1174,74.9333,75.029,65000.0
2012-10-05 09:40:00,101.88,101.94,101.67,101.84,33800.0,75.029,75.0732,74.8744,74.9996,33800.0
2012-10-05 09:50:00,101.84,101.95,101.72,101.86,25700.0,74.9996,75.0806,74.9112,75.0143,25700.0
2012-10-05 10:00:00,101.86,101.93,101.73,101.89,22000.0,75.0143,75.0659,74.9186,75.0364,22000.0
2012-10-05 10:10:00,101.91,102.31,101.9,102.31,33500.0,75.0511,75.3457,75.0438,75.3457,33500.0
2012-10-05 10:20:00,102.31,102.39,102.25,102.25,41100.0,75.3457,75.4046,75.3015,75.3015,41100.0
2012-10-05 10:30:00,102.26,102.4,102.17,102.17,25100.0,75.3089,75.412,75.2426,75.2426,25100.0
2012-10-05 10:40:00,102.17,102.23,101.98,102.01,31800.0,75.2426,75.2868,75.1027,75.1248,31800.0
2012-10-05 10:50:00,101.99,102.01,101.9,101.98,42900.0,75.1101,75.1248,75.0438,75.1027,42900.0
2012-10-05 11:00:00,101.98,102.08,101.93,102.05,20300.0,75.1027,75.1763,75.0659,75.1542,20300.0
2012-10-05 11:10:00,102.05,102.15,102.01,102.13,17000.0,75.1542,75.2279,75.1248,75.2132,17000.0
2012-10-05 11:20:00,102.13,102.19,102.08,102.1,10800.0,75.2132,75.2573,75.1763,75.1911,10800.0
2012-10-05 11:30:00,102.09,102.2,102.08,102.18,28400.0,75.1837,75.2647,75.1763,75.25,28400.0
2012-10-05 11:40:00,102.18,102.21,102.02,102.11,32700.0,75.25,75.2721,75.1321,75.1984,32700.0
2012-10-05 11:50:00,102.12,102.25,102.12,102.22,16200.0,75.2058,75.3015,75.2058,75.2794,16200.0
2012-10-05 12:00:00,102.23,102.24,102.06,102.06,39300.0,75.2868,75.2942,75.1616,75.1616,39300.0
2012-10-05 12:10:00,102.06,102.21,102.05,102.18,12900.0,75.1616,75.2721,75.1542,75.25,12900.0
2012-10-05 12:20:00,102.18,102.18,102.11,102.13,20600.0,75.25,75.25,75.1984,75.2132,20600.0
2012-10-05 12:30:00,102.13,102.21,102.02,102.02,10000.0,75.2132,75.2721,75.1321,75.1321,10000.0
2012-10-05 12:40:00,102.02,102.07,101.89,101.92,19000.0,75.1321,75.169,75.0364,75.0585,19000.0
2012-10-05 12:50:00,101.93,102.04,101.9,101.9,25500.0,75.0659,75.1469,75.0438,75.0438,25500.0
2012-10-05 13:00:00,101.9,102.05,101.9,102.05,13600.0,75.0438,75.1542,75.0438,75.1542,13600.0
2012-10-05 13:10:00,102.05,102.12,102.04,102.1,16300.0,75.1542,75.2058,75.1469,75.1911,16300.0
2012-10-05 13:20:00,102.09,102.1,101.95,101.95,12600.0,75.1837,75.1911,75.0806,75.0806,12600.0
2012-10-05 13:30:00,101.96,101.98,101.9,101.91,16800.0,75.088,75.1027,75.0438,75.0511,16800.0
2012-10-05 13:40:00,101.9,101.96,101.8,101.8,13200.0,75.0438,75.088,74.9701,74.9701,13200.0
2012-10-05 13:50:00,101.81,101.98,101.81,101.96,15300.0,74.9775,75.1027,74.9775,75.088,15300.0
2012-10-05 14:00:00,101.97,101.97,101.89,101.94,8900.0,75.0953,75.0953,75.0364,75.0732,8900.0
2012-10-05 14:10:00,101.93,102.05,101.92,102.05,27000.0,75.0659,75.1542,75.0585,75.1542,27000.0
2012-10-05 14:20:00,102.06,102.07,101.99,102.07,10800.0,75.1616,75.169,75.1101,75.169,10800.0
2012-10-05 14:30:00,102.07,102.07,101.89,101.91,25000.0,75.169,75.169,75.0364,75.0511,25000.0
2012-10-05 14:40:00,101.91,102.01,101.9,101.98,27400.0,75.0511,75.1248,75.0438,75.1027,27400.0
2012-10-05 14:50:00,101.98,101.98,101.68,101.71,41600.0,75.1027,75.1027,74.8818,74.9038,41600.0
2012-10-05 15:00:00,101.71,101.82,101.7,101.78,28300.0,74.9038,74.9849,74.8965,74.9554,28300.0
2012-10-05 15:10:00,101.78,101.85,101.66,101.84,23900.0,74.9554,75.0069,74.867,74.9996,23900.0
2012-10-05 15:20:00,101.85,101.9,101.79,101.84,33500.0,75.0069,75.0438,74.9628,74.9996,33500.0
2012-10-05 15:30:00,101.84,101.86,101.54,101.57,46400.0,74.9996,75.0143,74.7786,74.8007,46400.0
2012-10-05 15:40:00,101.56,101.75,101.55,101.75,31900.0,74.7934,74.9333,74.786,74.9333,31900.0
2012-10-05 15:50:00,101.74,101.84,101.65,101.8,97100.0,74.9259,74.9996,74.8597,74.9701,97100.0
2012-10-08 09:30:00,101.59,101.77,101.26,101.53,45800.0,74.8155,74.948,74.5724,74.7713,45800.0
2012-10-08 09:40:00,101.46,101.7,101.14,101.14,61900.0,74.7197,74.8965,74.4841,74.4841,61900.0
2012-10-08 09:50:00,101.19,101.29,101.12,101.24,40300.0,74.5209,74.5945,74.4693,74.5577,40300.0
2012-10-08 10:00:00,101.25,101.29,101.06,101.26,33000.0,74.5651,74.5945,74.4252,74.5724,33000.0
2012-10-08 10:10:00,101.3,101.39,101.27,101.32,15300.0,74.6019,74.6682,74.5798,74.6166,15300.0
2012-10-08 10:20:00,101.33,101.42,101.28,101.38,15400.0,74.624,74.6903,74.5872,74.6608,15400.0
2012-10-08 10:30:00,101.42,101.45,101.27,101.33,13000.0,74.6903,74.7124,74.5798,74.624,13000.0
2012-10-08 10:40:00,101.36,101.5,101.34,101.46,15200.0,74.6461,74.7492,74.6314,74.7197,15200.0
2012-10-08 10:50:00,101.47,101.59,101.43,101.49,9600.0,74.7271,74.8155,74.6976,74.7418,9600.0
2012-10-08 11:00:00,101.46,101.49,101.3,101.32,9200.0,74.7197,74.7418,74.6019,74.6166,9200.0
2012-10-08 11:10:00,101.29,101.41,101.2,101.24,15400.0,74.5945,74.6829,74.5283,74.5577,15400.0
2012-10-08 11:20:00,101.21,101.3,101.14,101.28,16900.0,74.5356,74.6019,74.4841,74.5872,16900.0
2012-10-08 11:30:00,101.27,101.3,101.2,101.25,24100.0,74.5798,74.6019,74.5283,74.5651,24100.0
2012-10-08 11:40:00,101.25,101.25,101.1,101.21,24300.0,74.5651,74.5651,74.4546,74.5356,24300.0
2012-10-08 11:50:00,101.21,101.28,101.16,101.26,7600.0,74.5356,74.5872,74.4988,74.5724,7600.0
2012-10-08 12:00:00,101.24,101.28,101.2,101.27,8400.0,74.5577,74.5872,74.5283,74.5798,8400.0
2012-10-08 12:10:00,101.24,101.35,101.24,101.29,8900.0,74.5577,74.6387,74.5577,74.5945,8900.0
2012-10-08 12:20:00,101.27,101.33,101.23,101.31,8300.0,74.5798,74.624,74.5504,74.6093,8300.0
2012-10-08 12:30:00,101.31,101.33,101.25,101.25,5300.0,74.6093,74.624,74.5651,74.5651,5300.0
2012-10-08 12:40:00,101.26,101.34,101.25,101.31,3900.0,74.5724,74.6314,74.5651,74.6093,3900.0
2012-10-08 12:50:00,101.36,101.42,101.32,101.41,10100.0,74.6461,74.6903,74.6166,74.6829,10100.0
2012-10-08 13:00:00,101.39,101.48,101.36,101.47,10600.0,74.6682,74.7345,74.6461,74.7271,10600.0
2012-10-08 13:10:00,101.5,101.59,101.48,101.57,6400.0,74.7492,74.8155,74.7345,74.8007,6400.0
2012-10-08 13:20:00,101.56,101.56,101.47,101.47,9600.0,74.7934,74.7934,74.7271,74.7271,9600.0
2012-10-08 13:30:00,101.5,101.56,101.46,101.5,7300.0,74.7492,74.7934,74.7197,74.7492,7300.0
2012-10-08 13:40:00,101.45,101.52,101.36,101.37,21700.0,74.7124,74.7639,74.6461,74.6535,21700.0
2012-10-08 13:50:00,101.38,101.42,101.33,101.36,17800.0,74.6608,74.6903,74.624,74.6461,17800.0
2012-10-08 14:00:00,101.32,101.39,101.32,101.37,18100.0,74.6166,74.6682,74.6166,74.6535,18100.0
2012-10-08 14:10:00,101.38,101.42,101.34,101.4,14400.0,74.6608,74.6903,74.6314,74.6755,14400.0
2012-10-08 14:20:00,101.41,101.44,101.35,101.36,12500.0,74.6829,74.705,74.6387,74.6461,12500.0
2012-10-08 14:30:00,101.35,101.39,101.34,101.34,13400.0,74.6387,74.6682,74.6314,74.6314,13400.0
2012-10-08 14:40:00,101.32,101.36,101.3,101.35,15200.0,74.6166,74.6461,74.6019,74.6387,15200.0
2012-10-08 14:50:00,101.34,101.35,101.29,101.33,11500.0,74.6314,74.6387,74.5945,74.624,11500.0
2012-10-08 15:00:00,101.34,101.4,101.29,101.29,14600.0,74.6314,74.6755,74.5945,74.5945,14600.0
2012-10-08 15:10:00,101.28,101.37,101.26,101.35,21100.0,74.5872,74.6535,74.5724,74.6387,21100.0
2012-10-08 15:20:00,101.36,101.42,101.31,101.39,19600.0,74.6461,74.6903,74.6093,74.6682,19600.0
2012-10-08 15:30:00,101.39,101.39,101.32,101.32,22000.0,74.6682,74.6682,74.6166,74.6166,22000.0
2012-10-08 15:40:00,101.34,101.35,101.29,101.31,37600.0,74.6314,74.6387,74.5945,74.6093,37600.0
2012-10-08 15:50:00,101.29,101.4,101.27,101.35,63300.0,74.5945,74.6755,74.5798,74.6387,63300.0
2012-10-09 09:30:00,101.35,101.66,101.34,101.44,53400.0,74.6387,74.867,74.6314,74.705,53400.0
2012-10-09 09:40:00,101.42,101.7,101.05,101.07,35300.0,74.6903,74.8965,74.4178,74.4325,35300.0
2012-10-09 09:50:00,101.04,101.49,101.04,101.38,27000.0,74.4104,74.7418,74.4104,74.6608,27000.0
2012-10-09 10:00:00,101.41,101.68,101.35,101.54,24400.0,74.6829,74.8818,74.6387,74.7786,24400.0
2012-10-09 10:10:00,101.56,101.77,101.52,101.68,35100.0,74.7934,74.948,74.7639,74.8818,35100.0
2012-10-09 10:20:00,101.63,101.65,101.38,101.45,16300.0,74.8449,74.8597,74.6608,74.7124,16300.0
2012-10-09 10:30:00,101.38,101.45,101.19,101.21,26600.0,74.6608,74.7124,74.5209,74.5356,26600.0
2012-10-09 10:40:00,101.22,101.26,101.0,101.04,45200.0,74.543,74.5724,74.381,74.4104,45200.0
2012-10-09 10:50:00,101.01,101.1,100.77,100.85,37400.0,74.3883,74.4546,74.2116,74.2705,37400.0
2012-10-09 11:00:00,100.84,100.96,100.68,100.84,37700.0,74.2631,74.3515,74.1453,74.2631,37700.0
2012-10-09 11:10:00,100.86,101.0,100.84,100.93,30000.0,74.2779,74.381,74.2631,74.3294,30000.0
2012-10-09 11:20:00,100.93,100.96,100.58,100.62,28400.0,74.3294,74.3515,74.0717,74.1011,28400.0
2012-10-09 11:30:00,100.59,100.67,100.55,100.65,24500.0,74.079,74.1379,74.0496,74.1232,24500.0
2012-10-09 11:40:00,100.63,100.65,100.38,100.62,34700.0,74.1085,74.1232,73.9244,74.1011,34700.0
2012-10-09 11:50:00,100.6,100.63,100.48,100.59,20600.0,74.0864,74.1085,73.998,74.079,20600.0
2012-10-09 12:00:00,100.59,100.69,100.48,100.63,14900.0,74.079,74.1527,73.998,74.1085,14900.0
2012-10-09 12:10:00,100.61,100.7,100.5,100.6,19000.0,74.0938,74.16,74.0127,74.0864,19000.0
2012-10-09 12:20:00,100.61,100.62,100.43,100.58,35100.0,74.0938,74.1011,73.9612,74.0717,35100.0
2012-10-09 12:30:00,100.58,100.61,100.43,100.45,18300.0,74.0717,74.0938,73.9612,73.9759,18300.0
2012-10-09 12:40:00,100.44,100.49,100.33,100.4,22200.0,73.9686,74.0054,73.8876,73.9391,22200.0
2012-10-09 12:50:00,100.39,100.41,100.29,100.35,15200.0,73.9317,73.9465,73.8581,73.9023,15200.0
2012-10-09 13:00:00,100.35,100.47,100.31,100.42,18200.0,73.9023,73.9907,73.8728,73.9538,18200.0
2012-10-09 13:10:00,100.44,100.52,100.37,100.48,15900.0,73.9686,74.0275,73.917,73.998,15900.0
2012-10-09 13:20:00,100.46,100.57,100.41,100.45,14500.0,73.9833,74.0643,73.9465,73.9759,14500.0
2012-10-09 13:30:00,100.46,100.5,100.35,100.36,30100.0,73.9833,74.0127,73.9023,73.9096,30100.0
2012-10-09 13:40:00,100.37,100.39,100.28,100.29,24200.0,73.917,73.9317,73.8507,73.8581,24200.0
2012-10-09 13:50:00,100.29,100.33,100.2,100.22,25700.0,73.8581,73.8876,73.7918,73.8065,25700.0
2012-10-09 14:00:00,100.22,100.27,100.16,100.19,22100.0,73.8065,73.8434,73.7624,73.7844,22100.0
2012-10-09 14:10:00,100.18,100.26,100.06,100.06,31400.0,73.7771,73.836,73.6887,73.6887,31400.0
2012-10-09 14:20:00,100.07,100.15,100.01,100.03,22100.0,73.6961,73.755,73.6519,73.6666,22100.0
2012-10-09 14:30:00,100.04,100.1,99.9,100.01,42900.0,73.674,73.7182,73.5709,73.6519,42900.0
2012-10-09 14:40:00,100.01,100.09,99.94,100.0,34900.0,73.6519,73.7108,73.6003,73.6445,34900.0
2012-10-09 14:50:00,100.01,100.16,99.99,100.16,24400.0,73.6519,73.7624,73.6372,73.7624,24400.0
2012-10-09 15:00:00,100.16,100.23,100.07,100.16,38500.0,73.7624,73.8139,73.6961,73.7624,38500.0
2012-10-09 15:10:00,100.16,100.16,100.0,100.03,31900.0,73.7624,73.7624,73.6445,73.6666,31900.0
2012-10-09 15:20:00,100.03,100.12,99.99,100.0,50600.0,73.6666,73.7329,73.6372,73.6445,50600.0
2012-10-09 15:30:00,100.01,100.08,99.9,99.91,52200.0,73.6519,73.7034,73.5709,73.5782,52200.0
2012-10-09 15:40:00,99.91,99.99,99.74,99.75,111600.0,73.5782,73.6372,73.453,73.4604,111600.0
2012-10-09 15:50:00,99.75,99.77,99.56,99.62,215400.0,73.4604,73.4751,73.3205,73.3647,215400.0
2012-10-10 09:30:00,102.4,103.37,101.59,102.34,388200.0,75.412,76.1263,74.8155,75.3678,388200.0
2012-10-10 09:40:00,102.21,103.5,102.21,103.15,284500.0,75.2721,76.2221,75.2721,75.9643,284500.0
2012-10-10 09:50:00,103.18,103.95,102.83,103.75,243600.0,75.9864,76.5535,75.7287,76.4062,243600.0
2012-10-10 10:00:00,103.81,104.1,103.41,103.46,280100.0,76.4504,76.6639,76.1558,76.1926,280100.0
2012-10-10 10:10:00,103.53,104.1,103.46,103.74,280500.0,76.2442,76.6639,76.1926,76.3988,280500.0
2012-10-10 10:20:00,103.71,104.28,103.61,103.96,227400.0,76.3767,76.7965,76.3031,76.5608,227400.0
2012-10-10 10:30:00,104.01,104.04,103.72,103.88,130100.0,76.5977,76.6198,76.3841,76.5019,130100.0
2012-10-10 10:40:00,103.87,104.18,103.75,104.12,210600.0,76.4946,76.7229,76.4062,76.6787,210600.0
2012-10-10 10:50:00,104.12,104.34,104.01,104.2,271800.0,76.6787,76.8407,76.5977,76.7376,271800.0
2012-10-10 11:00:00,104.19,104.43,104.17,104.31,185500.0,76.7302,76.907,76.7155,76.8186,185500.0
2012-10-10 11:10:00,104.32,104.32,103.95,104.15,140100.0,76.826,76.826,76.5535,76.7008,140100.0
2012-10-10 11:20:00,104.17,104.2,103.81,104.02,100000.0,76.7155,76.7376,76.4504,76.605,100000.0
2012-10-10 11:30:00,104.01,104.12,103.86,104.0,78600.0,76.5977,76.6787,76.4872,76.5903,78600.0
2012-10-10 11:40:00,104.0,104.12,103.95,104.02,57300.0,76.5903,76.6787,76.5535,76.605,57300.0
2012-10-10 11:50:00,104.03,104.04,103.65,103.86,68800.0,76.6124,76.6198,76.3325,76.4872,68800.0
2012-10-10 12:00:00,103.86,104.02,103.75,103.78,101800.0,76.4872,76.605,76.4062,76.4283,101800.0
2012-10-10 12:10:00,103.81,103.82,103.46,103.5,85500.0,76.4504,76.4577,76.1926,76.2221,85500.0
2012-10-10 12:20:00,103.5,103.51,103.23,103.29,145400.0,76.2221,76.2294,76.0232,76.0674,145400.0
2012-10-10 12:30:00,103.29,103.49,103.17,103.32,90400.0,76.0674,76.2147,75.9791,76.0895,90400.0
2012-10-10 12:40:00,103.31,103.31,102.83,102.98,76600.0,76.0822,76.0822,75.7287,75.8391,76600.0
2012-10-10 12:50:00,102.96,102.98,102.77,102.92,84900.0,75.8244,75.8391,75.6845,75.7949,84900.0
2012-10-10 13:00:00,102.92,103.01,102.74,102.93,115600.0,75.7949,75.8612,75.6624,75.8023,115600.0
2012-10-10 13:10:00,102.93,102.99,102.75,102.9,78700.0,75.8023,75.8465,75.6697,75.7802,78700.0
2012-10-10 13:20:00,102.89,103.0,102.73,102.79,62700.0,75.7729,75.8539,75.655,75.6992,62700.0
2012-10-10 13:30:00,102.77,102.8,102.36,102.5,112900.0,75.6845,75.7066,75.3825,75.4856,112900.0
2012-10-10 13:40:00,102.52,102.56,102.24,102.47,98400.0,75.5004,75.5298,75.2942,75.4635,98400.0
2012-10-10 13:50:00,102.5,102.54,102.26,102.38,61300.0,75.4856,75.5151,75.3089,75.3973,61300.0
2012-10-10 14:00:00,102.42,102.78,102.4,102.7,121200.0,75.4267,75.6918,75.412,75.6329,121200.0
2012-10-10 14:10:00,102.72,102.77,102.44,102.55,52800.0,75.6477,75.6845,75.4415,75.5225,52800.0
2012-10-10 14:20:00,102.55,102.55,102.2,102.29,73900.0,75.5225,75.5225,75.2647,75.331,73900.0
2012-10-10 14:30:00,102.29,102.29,101.72,101.84,81600.0,75.331,75.331,74.9112,74.9996,81600.0
2012-10-10 14:40:00,101.86,102.02,101.6,101.65,85100.0,75.0143,75.1321,74.8228,74.8597,85100.0
2012-10-10 14:50:00,101.68,101.8,101.51,101.65,68500.0,74.8818,74.9701,74.7566,74.8597,68500.0
2012-10-10 15:00:00,101.65,101.83,101.41,101.77,125400.0,74.8597,74.9922,74.6829,74.948,125400.0
2012-10-10 15:10:00,101.77,101.82,101.53,101.61,74900.0,74.948,74.9849,74.7713,74.8302,74900.0
2012-10-10 15:20:00,101.61,101.64,101.44,101.56,107500.0,74.8302,74.8523,74.705,74.7934,107500.0
2012-10-10 15:30:00,101.56,101.58,101.44,101.44,138900.0,74.7934,74.8081,74.705,74.705,138900.0
2012-10-10 15:40:00,101.46,101.56,101.44,101.47,127600.0,74.7197,74.7934,74.705,74.7271,127600.0
2012-10-10 15:50:00,101.47,101.59,101.3,101.53,312900.0,74.7271,74.8155,74.6019,74.7713,312900.0
2012-10-11 09:30:00,101.83,102.0,100.56,100.81,374400.0,74.9922,75.1174,74.0569,74.241,374400.0
2012-10-11 09:40:00,100.81,101.21,100.61,100.93,146800.0,74.241,74.5356,74.0938,74.3294,146800.0
2012-10-11 09:50:00,100.94,101.19,100.84,101.17,73100.0,74.3368,74.5209,74.2631,74.5062,73100.0
2012-10-11 10:00:00,101.19,101.27,100.93,101.11,178800.0,74.5209,74.5798,74.3294,74.462,178800.0
2012-10-11 10:10:00,101.11,101.13,100.84,100.87,103000.0,74.462,74.4767,74.2631,74.2852,103000.0
2012-10-11 10:20:00,100.87,101.08,100.84,100.84,106500.0,74.2852,74.4399,74.2631,74.2631,106500.0
2012-10-11 10:30:00,100.85,100.94,100.64,100.74,66000.0,74.2705,74.3368,74.1158,74.1895,66000.0
2012-10-11 10:40:00,100.74,100.81,100.62,100.7,92500.0,74.1895,74.241,74.1011,74.16,92500.0
2012-10-11 10:50:00,100.72,100.77,100.64,100.76,51100.0,74.1748,74.2116,74.1158,74.2042,51100.0
2012-10-11 11:00:00,100.76,100.79,100.58,100.62,75600.0,74.2042,74.2263,74.0717,74.1011,75600.0
2012-10-11 11:10:00,100.6,100.66,100.5,100.57,58600.0,74.0864,74.1306,74.0127,74.0643,58600.0
2012-10-11 11:20:00,100.57,100.67,100.47,100.52,56700.0,74.0643,74.1379,73.9907,74.0275,56700.0
2012-10-11 11:30:00,100.51,100.52,100.38,100.51,41300.0,74.0201,74.0275,73.9244,74.0201,41300.0
2012-10-11 11:40:00,100.52,100.77,100.42,100.67,41000.0,74.0275,74.2116,73.9538,74.1379,41000.0
2012-10-11 11:50:00,100.66,100.66,100.46,100.5,31500.0,74.1306,74.1306,73.9833,74.0127,31500.0
2012-10-11 12:00:00,100.53,100.63,100.5,100.54,55400.0,74.0348,74.1085,74.0127,74.0422,55400.0
2012-10-11 12:10:00,100.53,100.54,100.43,100.45,25300.0,74.0348,74.0422,73.9612,73.9759,25300.0
2012-10-11 12:20:00,100.45,100.48,100.26,100.33,35300.0,73.9759,73.998,73.836,73.8876,35300.0
2012-10-11 12:30:00,100.33,100.42,100.27,100.32,55500.0,73.8876,73.9538,73.8434,73.8802,55500.0
2012-10-11 12:40:00,100.33,100.37,100.26,100.35,51600.0,73.8876,73.917,73.836,73.9023,51600.0
2012-10-11 12:50:00,100.34,100.39,100.29,100.36,60200.0,73.8949,73.9317,73.8581,73.9096,60200.0
2012-10-11 13:00:00,100.36,100.43,100.29,100.31,81700.0,73.9096,73.9612,73.8581,73.8728,81700.0
2012-10-11 13:10:00,100.34,100.35,100.28,100.33,54500.0,73.8949,73.9023,73.8507,73.8876,54500.0
2012-10-11 13:20:00,100.32,100.34,100.19,100.33,27400.0,73.8802,73.8949,73.7844,73.8876,27400.0
2012-10-11 13:30:00,100.33,100.33,100.22,100.26,14600.0,73.8876,73.8876,73.8065,73.836,14600.0
2012-10-11 13:40:00,100.27,100.27,99.95,99.98,46200.0,73.8434,73.8434,73.6077,73.6298,46200.0
2012-10-11 13:50:00,99.96,100.05,99.93,99.94,82800.0,73.6151,73.6813,73.593,73.6003,82800.0
2012-10-11 14:00:00,99.94,100.02,99.93,99.97,78400.0,73.6003,73.6593,73.593,73.6224,78400.0
2012-10-11 14:10:00,99.98,100.04,99.89,99.91,64700.0,73.6298,73.674,73.5635,73.5782,64700.0
2012-10-11 14:20:00,99.9,99.9,99.8,99.83,51400.0,73.5709,73.5709,73.4972,73.5193,51400.0
2012-10-11 14:30:00,99.83,99.83,99.79,99.83,59500.0,73.5193,73.5193,73.4899,73.5193,59500.0
2012-10-11 14:40:00,99.83,99.83,99.7,99.74,50300.0,73.5193,73.5193,73.4236,73.453,50300.0
2012-10-11 14:50:00,99.73,99.74,99.7,99.71,39200.0,73.4457,73.453,73.4236,73.431,39200.0
2012-10-11 15:00:00,99.72,99.73,99.65,99.68,100000.0,73.4383,73.4457,73.3868,73.4089,100000.0
2012-10-11 15:10:00,99.69,99.83,99.56,99.58,100100.0,73.4162,73.5193,73.3205,73.3352,100100.0
2012-10-11 15:20:00,99.57,99.64,99.52,99.53,103500.0,73.3279,73.3794,73.291,73.2984,103500.0
2012-10-11 15:30:00,99.55,99.56,99.0,99.01,272400.0,73.3131,73.3205,72.9081,72.9154,272400.0
2012-10-11 15:40:00,99.03,99.08,98.31,98.53,678700.0,72.9302,72.967,72.3999,72.5619,678700.0
2012-10-11 15:50:00,98.54,98.8,98.3,98.31,783400.0,72.5693,72.7608,72.3926,72.3999,783400.0
2012-10-12 09:30:00,98.3,98.48,97.67,97.71,675000.0,72.3926,72.5251,71.9286,71.9581,675000.0
2012-10-12 09:40:00,97.69,97.88,97.45,97.5,476800.0,71.9433,72.0833,71.7666,71.8034,476800.0
2012-10-12 09:50:00,97.5,97.55,96.87,96.88,483900.0,71.8034,71.8402,71.3395,71.3468,483900.0
2012-10-12 10:00:00,96.88,97.01,96.64,96.82,769400.0,71.3468,71.4426,71.1701,71.3026,769400.0
2012-10-12 10:10:00,96.81,96.99,96.35,96.4,665500.0,71.2953,71.4278,70.9565,70.9933,665500.0
2012-10-12 10:20:00,96.37,96.8,96.18,96.72,666900.0,70.9712,71.2879,70.8313,71.229,666900.0
2012-10-12 10:30:00,96.72,97.13,96.57,97.12,331200.0,71.229,71.5309,71.1185,71.5236,331200.0
2012-10-12 10:40:00,97.11,97.6,97.01,97.51,279200.0,71.5162,71.8771,71.4426,71.8108,279200.0
2012-10-12 10:50:00,97.53,97.78,97.35,97.49,216400.0,71.8255,72.0096,71.6929,71.796,216400.0
2012-10-12 11:00:00,97.47,97.79,97.14,97.74,140400.0,71.7813,72.017,71.5383,71.9802,140400.0
2012-10-12 11:10:00,97.75,97.75,97.4,97.45,144100.0,71.9875,71.9875,71.7298,71.7666,144100.0
2012-10-12 11:20:00,97.47,97.7,97.47,97.54,70300.0,71.7813,71.9507,71.7813,71.8329,70300.0
2012-10-12 11:30:00,97.53,97.6,97.28,97.5,166500.0,71.8255,71.8771,71.6414,71.8034,166500.0
2012-10-12 11:40:00,97.52,97.57,97.37,97.38,77700.0,71.8181,71.855,71.7077,71.715,77700.0
2012-10-12 11:50:00,97.37,97.43,97.0,97.41,76300.0,71.7077,71.7519,71.4352,71.7371,76300.0
2012-10-12 12:00:00,97.41,97.5,97.35,97.41,44400.0,71.7371,71.8034,71.6929,71.7371,44400.0
2012-10-12 12:10:00,97.43,97.58,97.35,97.55,65600.0,71.7519,71.8623,71.6929,71.8402,65600.0
2012-10-12 12:20:00,97.55,97.6,97.47,97.53,79300.0,71.8402,71.8771,71.7813,71.8255,79300.0
2012-10-12 12:30:00,97.53,97.7,97.52,97.6,72400.0,71.8255,71.9507,71.8181,71.8771,72400.0
2012-10-12 12:40:00,97.6,97.65,97.43,97.49,41000.0,71.8771,71.9139,71.7519,71.796,41000.0
2012-10-12 12:50:00,97.51,97.66,97.48,97.59,79500.0,71.8108,71.9212,71.7887,71.8697,79500.0
2012-10-12 13:00:00,97.61,97.77,97.61,97.75,31100.0,71.8844,72.0023,71.8844,71.9875,31100.0
2012-10-12 13:10:00,97.74,97.74,97.53,97.62,51200.0,71.9802,71.9802,71.8255,71.8918,51200.0
2012-10-12 13:20:00,97.64,97.8,97.6,97.79,87500.0,71.9065,72.0243,71.8771,72.017,87500.0
2012-10-12 13:30:00,97.8,97.8,97.67,97.73,52700.0,72.0243,72.0243,71.9286,71.9728,52700.0
2012-10-12 13:40:00,97.72,97.72,97.51,97.57,25000.0,71.9654,71.9654,71.8108,71.855,25000.0
2012-10-12 13:50:00,97.58,97.74,97.56,97.7,49000.0,71.8623,71.9802,71.8476,71.9507,49000.0
2012-10-12 14:00:00,97.71,97.73,97.61,97.66,67600.0,71.9581,71.9728,71.8844,71.9212,67600.0
2012-10-12 14:10:00,97.66,97.71,97.58,97.61,60500.0,71.9212,71.9581,71.8623,71.8844,60500.0
2012-10-12 14:20:00,97.62,97.71,97.6,97.61,40100.0,71.8918,71.9581,71.8771,71.8844,40100.0
2012-10-12 14:30:00,97.62,97.63,97.56,97.59,47200.0,71.8918,71.8991,71.8476,71.8697,47200.0
2012-10-12 14:40:00,97.59,97.6,97.55,97.59,36900.0,71.8697,71.8771,71.8402,71.8697,36900.0
2012-10-12 14:50:00,97.59,97.8,97.58,97.73,127600.0,71.8697,72.0243,71.8623,71.9728,127600.0
2012-10-12 15:00:00,97.73,97.77,97.67,97.75,99300.0,71.9728,72.0023,71.9286,71.9875,99300.0
2012-10-12 15:10:00,97.75,97.82,97.74,97.8,66100.0,71.9875,72.0391,71.9802,72.0243,66100.0
2012-10-12 15:20:00,97.8,97.81,97.75,97.8,68000.0,72.0243,72.0317,71.9875,72.0243,68000.0
2012-10-12 15:30:00,97.8,97.81,97.75,97.79,89400.0,72.0243,72.0317,71.9875,72.017,89400.0
2012-10-12 15:40:00,97.79,97.79,97.62,97.62,111100.0,72.017,72.017,71.8918,71.8918,111100.0
2012-10-12 15:50:00,97.62,97.73,97.53,97.56,393300.0,71.8918,71.9728,71.8255,71.8476,393300.0
2012-10-15 09:30:00,98.07,98.13,97.62,97.82,192800.0,72.2232,72.2674,71.8918,72.0391,192800.0
2012-10-15 09:40:00,97.78,97.85,97.6,97.82,135000.0,72.0096,72.0612,71.8771,72.0391,135000.0
2012-10-15 09:50:00,97.83,97.86,97.61,97.63,105000.0,72.0464,72.0685,71.8844,71.8991,105000.0
2012-10-15 10:00:00,97.67,97.67,97.36,97.55,97200.0,71.9286,71.9286,71.7003,71.8402,97200.0
2012-10-15 10:10:00,97.58,97.65,97.41,97.46,60200.0,71.8623,71.9139,71.7371,71.774,60200.0
2012-10-15 10:20:00,97.47,97.5,97.38,97.42,65500.0,71.7813,71.8034,71.715,71.7445,65500.0
2012-10-15 10:30:00,97.4,97.57,97.29,97.55,63300.0,71.7298,71.855,71.6488,71.8402,63300.0
2012-10-15 10:40:00,97.53,97.77,97.52,97.71,142400.0,71.8255,72.0023,71.8181,71.9581,142400.0
2012-10-15 10:50:00,97.71,97.72,97.63,97.71,88400.0,71.9581,71.9654,71.8991,71.9581,88400.0
2012-10-15 11:00:00,97.7,97.83,97.7,97.83,73200.0,71.9507,72.0464,71.9507,72.0464,73200.0
2012-10-15 11:10:00,97.83,97.87,97.79,97.84,39700.0,72.0464,72.0759,72.017,72.0538,39700.0
2012-10-15 11:20:00,97.82,97.86,97.76,97.83,42600.0,72.0391,72.0685,71.9949,72.0464,42600.0
2012-10-15 11:30:00,97.82,97.85,97.78,97.84,48800.0,72.0391,72.0612,72.0096,72.0538,48800.0
2012-10-15 11:40:00,97.85,97.98,97.83,97.87,107200.0,72.0612,72.1569,72.0464,72.0759,107200.0
2012-10-15 11:50:00,97.88,97.91,97.8,97.85,28300.0,72.0833,72.1054,72.0243,72.0612,28300.0
2012-10-15 12:00:00,97.84,97.86,97.76,97.78,33500.0,72.0538,72.0685,71.9949,72.0096,33500.0
2012-10-15 12:10:00,97.78,97.8,97.76,97.8,22600.0,72.0096,72.0243,71.9949,72.0243,22600.0
2012-10-15 12:20:00,97.8,97.87,97.78,97.86,31300.0,72.0243,72.0759,72.0096,72.0685,31300.0
2012-10-15 12:30:00,97.86,97.89,97.81,97.87,52200.0,72.0685,72.0906,72.0317,72.0759,52200.0
2012-10-15 12:40:00,97.87,97.87,97.65,97.66,101100.0,72.0759,72.0759,71.9139,71.9212,101100.0
2012-10-15 12:50:00,97.66,97.68,97.52,97.59,81700.0,71.9212,71.936,71.8181,71.8697,81700.0
2012-10-15 13:00:00,97.59,97.6,97.58,97.59,27200.0,71.8697,71.8771,71.8623,71.8697,27200.0
2012-10-15 13:10:00,97.59,97.67,97.5,97.51,40400.0,71.8697,71.9286,71.8034,71.8108,40400.0
2012-10-15 13:20:00,97.51,97.52,97.45,97.47,42900.0,71.8108,71.8181,71.7666,71.7813,42900.0
2012-10-15 13:30:00,97.48,97.51,97.44,97.47,37200.0,71.7887,71.8108,71.7592,71.7813,37200.0
2012-10-15 13:40:00,97.47,97.49,97.44,97.44,26600.0,71.7813,71.796,71.7592,71.7592,26600.0
2012-10-15 13:50:00,97.46,97.46,97.42,97.45,27600.0,71.774,71.774,71.7445,71.7666,27600.0
2012-10-15 14:00:00,97.45,97.64,97.45,97.59,42000.0,71.7666,71.9065,71.7666,71.8697,42000.0
2012-10-15 14:10:00,97.6,97.6,97.37,97.39,49100.0,71.8771,71.8771,71.7077,71.7224,49100.0
2012-10-15 14:20:00,97.38,97.4,97.27,97.32,49900.0,71.715,71.7298,71.634,71.6709,49900.0
2012-10-15 14:30:00,97.32,97.33,97.13,97.19,89700.0,71.6709,71.6782,71.5309,71.5751,89700.0
2012-10-15 14:40:00,97.19,97.19,96.91,96.95,85700.0,71.5751,71.5751,71.3689,71.3984,85700.0
2012-10-15 14:50:00,96.96,97.14,96.91,97.0,59700.0,71.4057,71.5383,71.3689,71.4352,59700.0
2012-10-15 15:00:00,97.0,97.06,96.92,97.04,51200.0,71.4352,71.4794,71.3763,71.4646,51200.0
2012-10-15 15:10:00,97.03,97.09,96.93,96.99,99300.0,71.4573,71.5015,71.3836,71.4278,99300.0
2012-10-15 15:20:00,97.0,97.0,96.85,96.93,122700.0,71.4352,71.4352,71.3247,71.3836,122700.0
2012-10-15 15:30:00,96.92,96.95,96.8,96.81,137400.0,71.3763,71.3984,71.2879,71.2953,137400.0
2012-10-15 15:40:00,96.8,96.8,96.51,96.55,289000.0,71.2879,71.2879,71.0743,71.1038,289000.0
2012-10-15 15:50:00,96.55,96.61,96.44,96.52,651700.0,71.1038,71.148,71.0228,71.0817,651700.0
2012-10-16 09:30:00,96.97,97.0,96.65,96.71,202900.0,71.4131,71.4352,71.1774,71.2216,202900.0
2012-10-16 09:40:00,96.72,96.81,96.61,96.68,120300.0,71.229,71.2953,71.148,71.1995,120300.0
2012-10-16 09:50:00,96.69,96.74,96.51,96.58,102200.0,71.2069,71.2437,71.0743,71.1259,102200.0
2012-10-16 10:00:00,96.59,96.79,96.53,96.67,110300.0,71.1332,71.2805,71.0891,71.1922,110300.0
2012-10-16 10:10:00,96.68,96.73,96.57,96.62,112500.0,71.1995,71.2363,71.1185,71.1553,112500.0
2012-10-16 10:20:00,96.61,96.75,96.54,96.6,99700.0,71.148,71.2511,71.0964,71.1406,99700.0
2012-10-16 10:30:00,96.6,96.75,96.58,96.74,66500.0,71.1406,71.2511,71.1259,71.2437,66500.0
2012-10-16 10:40:00,96.74,96.8,96.73,96.75,42200.0,71.2437,71.2879,71.2363,71.2511,42200.0
2012-10-16 10:50:00,96.76,96.78,96.71,96.75,66100.0,71.2584,71.2732,71.2216,71.2511,66100.0
2012-10-16 11:00:00,96.74,96.76,96.73,96.75,167400.0,71.2437,71.2584,71.2363,71.2511,167400.0
2012-10-16 11:10:00,96.74,96.76,96.73,96.75,65600.0,71.2437,71.2584,71.2363,71.2511,65600.0
2012-10-16 11:20:00,96.75,96.76,96.73,96.76,77300.0,71.2511,71.2584,71.2363,71.2584,77300.0
2012-10-16 11:30:00,96.75,96.76,96.74,96.75,139200.0,71.2511,71.2584,71.2437,71.2511,139200.0
2012-10-16 11:40:00,96.75,96.76,96.73,96.76,53600.0,71.2511,71.2584,71.2363,71.2584,53600.0
2012-10-16 11:50:00,96.75,96.98,96.74,96.98,54700.0,71.2511,71.4205,71.2437,71.4205,54700.0
2012-10-16 12:00:00,96.98,96.98,96.93,96.97,100600.0,71.4205,71.4205,71.3836,71.4131,100600.0
2012-10-16 12:10:00,96.97,97.09,96.95,97.09,204900.0,71.4131,71.5015,71.3984,71.5015,204900.0
2012-10-16 12:20:00,97.08,97.09,96.9,97.06,57700.0,71.4941,71.5015,71.3615,71.4794,57700.0
2012-10-16 12:30:00,97.06,97.17,97.06,97.16,32800.0,71.4794,71.5604,71.4794,71.553,32800.0
2012-10-16 12:40:00,97.17,97.3,97.17,97.28,39100.0,71.5604,71.6561,71.5604,71.6414,39100.0
2012-10-16 12:50:00,97.29,97.41,97.29,97.39,39700.0,71.6488,71.7371,71.6488,71.7224,39700.0
2012-10-16 13:00:00,97.39,97.4,97.32,97.34,31500.0,71.7224,71.7298,71.6709,71.6856,31500.0
2012-10-16 13:10:00,97.34,97.36,97.34,97.35,40700.0,71.6856,71.7003,71.6856,71.6929,40700.0
2012-10-16 13:20:00,97.35,97.36,97.34,97.34,29600.0,71.6929,71.7003,71.6856,71.6856,29600.0
2012-10-16 13:30:00,97.35,97.36,97.31,97.35,64600.0,71.6929,71.7003,71.6635,71.6929,64600.0
2012-10-16 13:40:00,97.34,97.44,97.34,97.42,62600.0,71.6856,71.7592,71.6856,71.7445,62600.0
2012-10-16 13:50:00,97.44,97.52,97.43,97.49,62100.0,71.7592,71.8181,71.7519,71.796,62100.0
2012-10-16 14:00:00,97.5,97.51,97.44,97.46,51500.0,71.8034,71.8108,71.7592,71.774,51500.0
2012-10-16 14:10:00,97.47,97.47,97.36,97.4,63500.0,71.7813,71.7813,71.7003,71.7298,63500.0
2012-10-16 14:20:00,97.4,97.41,97.36,97.4,40600.0,71.7298,71.7371,71.7003,71.7298,40600.0
2012-10-16 14:30:00,97.4,97.41,97.39,97.4,33200.0,71.7298,71.7371,71.7224,71.7298,33200.0
2012-10-16 14:40:00,97.4,97.41,97.39,97.4,37600.0,71.7298,71.7371,71.7224,71.7298,37600.0
2012-10-16 14:50:00,97.4,97.41,97.38,97.4,56300.0,71.7298,71.7371,71.715,71.7298,56300.0
2012-10-16 15:00:00,97.4,97.41,97.38,97.4,57800.0,71.7298,71.7371,71.715,71.7298,57800.0
2012-10-16 15:10:00,97.4,97.41,97.24,97.26,99800.0,71.7298,71.7371,71.6119,71.6267,99800.0
2012-10-16 15:20:00,97.26,97.27,97.19,97.21,72500.0,71.6267,71.634,71.5751,71.5898,72500.0
2012-10-16 15:30:00,97.21,97.21,97.18,97.2,87300.0,71.5898,71.5898,71.5677,71.5825,87300.0
2012-10-16 15:40:00,97.2,97.21,97.18,97.19,182600.0,71.5825,71.5898,71.5677,71.5751,182600.0
2012-10-16 15:50:00,97.18,97.19,97.0,97.01,441400.0,71.5677,71.5751,71.4352,71.4426,441400.0
2012-10-17 09:30:00,97.15,97.36,96.88,96.94,213900.0,71.5457,71.7003,71.3468,71.391,213900.0
2012-10-17 09:40:00,96.92,97.06,96.88,97.02,70200.0,71.3763,71.4794,71.3468,71.4499,70200.0
2012-10-17 09:50:00,97.02,97.02,96.94,96.98,99500.0,71.4499,71.4499,71.391,71.4205,99500.0
2012-10-17 10:00:00,96.98,97.01,96.89,96.95,134200.0,71.4205,71.4426,71.3542,71.3984,134200.0
2012-10-17 10:10:00,96.94,97.0,96.91,96.98,105300.0,71.391,71.4352,71.3689,71.4205,105300.0
2012-10-17 10:20:00,96.98,97.11,96.89,97.06,87500.0,71.4205,71.5162,71.3542,71.4794,87500.0
2012-10-17 10:30:00,97.05,97.11,96.94,96.95,227500.0,71.472,71.5162,71.391,71.3984,227500.0
2012-10-17 10:40:00,96.95,97.0,96.94,96.98,54600.0,71.3984,71.4352,71.391,71.4205,54600.0
2012-10-17 10:50:00,96.98,96.99,96.93,96.98,81900.0,71.4205,71.4278,71.3836,71.4205,81900.0
2012-10-17 11:00:00,96.98,96.99,96.9,96.91,42300.0,71.4205,71.4278,71.3615,71.3689,42300.0
2012-10-17 11:10:00,96.92,96.98,96.9,96.97,33100.0,71.3763,71.4205,71.3615,71.4131,33100.0
2012-10-17 11:20:00,96.97,96.99,96.92,96.94,47300.0,71.4131,71.4278,71.3763,71.391,47300.0
2012-10-17 11:30:00,96.93,96.98,96.89,96.95,69500.0,71.3836,71.4205,71.3542,71.3984,69500.0
2012-10-17 11:40:00,96.95,96.96,96.8,96.87,37200.0,71.3984,71.4057,71.2879,71.3395,37200.0
2012-10-17 11:50:00,96.87,96.91,96.8,96.87,28900.0,71.3395,71.3689,71.2879,71.3395,28900.0
2012-10-17 12:00:00,96.87,96.9,96.73,96.82,54300.0,71.3395,71.3615,71.2363,71.3026,54300.0
2012-10-17 12:10:00,96.8,96.98,96.77,96.95,31200.0,71.2879,71.4205,71.2658,71.3984,31200.0
2012-10-17 12:20:00,96.94,96.99,96.91,96.93,54500.0,71.391,71.4278,71.3689,71.3836,54500.0
2012-10-17 12:30:00,96.93,96.95,96.85,96.91,28200.0,71.3836,71.3984,71.3247,71.3689,28200.0
2012-10-17 12:40:00,96.9,96.97,96.9,96.94,57000.0,71.3615,71.4131,71.3615,71.391,57000.0
2012-10-17 12:50:00,96.94,96.95,96.93,96.95,21000.0,71.391,71.3984,71.3836,71.3984,21000.0
2012-10-17 13:00:00,96.95,96.96,96.87,96.89,43600.0,71.3984,71.4057,71.3395,71.3542,43600.0
2012-10-17 13:10:00,96.9,96.91,96.84,96.86,31700.0,71.3615,71.3689,71.3174,71.3321,31700.0
2012-10-17 13:20:00,96.86,96.91,96.84,96.84,21400.0,71.3321,71.3689,71.3174,71.3174,21400.0
2012-10-17 13:30:00,96.85,96.88,96.77,96.77,35900.0,71.3247,71.3468,71.2658,71.2658,35900.0
2012-10-17 13:40:00,96.76,96.8,96.09,96.34,186500.0,71.2584,71.2879,70.765,70.9491,186500.0
2012-10-17 13:50:00,96.31,96.39,95.84,95.84,323500.0,70.927,70.986,70.5809,70.5809,323500.0
2012-10-17 14:00:00,95.83,96.0,95.78,95.97,98000.0,70.5735,70.6987,70.5367,70.6766,98000.0
2012-10-17 14:10:00,95.97,96.06,95.85,95.85,177100.0,70.6766,70.7429,70.5883,70.5883,177100.0
2012-10-17 14:20:00,95.84,96.45,95.84,96.41,217300.0,70.5809,71.0301,70.5809,71.0007,217300.0
2012-10-17 14:30:00,96.41,96.66,96.41,96.56,85000.0,71.0007,71.1848,71.0007,71.1112,85000.0
2012-10-17 14:40:00,96.55,96.65,96.55,96.63,43100.0,71.1038,71.1774,71.1038,71.1627,43100.0
2012-10-17 14:50:00,96.62,96.63,96.55,96.6,42700.0,71.1553,71.1627,71.1038,71.1406,42700.0
2012-10-17 15:00:00,96.6,96.84,96.58,96.84,67300.0,71.1406,71.3174,71.1259,71.3174,67300.0
2012-10-17 15:10:00,96.83,96.96,96.82,96.9,95700.0,71.31,71.4057,71.3026,71.3615,95700.0
2012-10-17 15:20:00,96.89,97.0,96.87,96.99,80000.0,71.3542,71.4352,71.3395,71.4278,80000.0
2012-10-17 15:30:00,97.0,97.0,96.79,96.92,103000.0,71.4352,71.4352,71.2805,71.3763,103000.0
2012-10-17 15:40:00,96.92,97.0,96.91,96.99,93200.0,71.3763,71.4352,71.3689,71.4278,93200.0
2012-10-17 15:50:00,96.98,96.98,96.72,96.78,298700.0,71.4205,71.4205,71.229,71.2732,298700.0
2012-10-18 09:30:00,96.87,97.36,96.77,97.12,141000.0,71.3395,71.7003,71.2658,71.5236,141000.0
2012-10-18 09:40:00,97.12,97.12,96.71,96.72,82700.0,71.5236,71.5236,71.2216,71.229,82700.0
2012-10-18 09:50:00,96.71,96.91,96.69,96.89,99200.0,71.2216,71.3689,71.2069,71.3542,99200.0
2012-10-18 10:00:00,96.87,96.95,96.62,96.87,58000.0,71.3395,71.3984,71.1553,71.3395,58000.0
2012-10-18 10:10:00,96.88,96.89,96.5,96.58,37500.0,71.3468,71.3542,71.067,71.1259,37500.0
2012-10-18 10:20:00,96.56,96.61,96.53,96.58,34000.0,71.1112,71.148,71.0891,71.1259,34000.0
2012-10-18 10:30:00,96.57,96.58,96.52,96.56,45600.0,71.1185,71.1259,71.0817,71.1112,45600.0
2012-10-18 10:40:00,96.57,96.57,96.38,96.4,48600.0,71.1185,71.1185,70.9786,70.9933,48600.0
2012-10-18 10:50:00,96.4,96.41,96.3,96.32,45400.0,70.9933,71.0007,70.9197,70.9344,45400.0
2012-10-18 11:00:00,96.33,96.36,96.26,96.29,52800.0,70.9418,70.9639,70.8902,70.9123,52800.0
2012-10-18 11:10:00,96.3,96.32,96.26,96.27,50300.0,70.9197,70.9344,70.8902,70.8976,50300.0
2012-10-18 11:20:00,96.29,96.38,96.27,96.3,45600.0,70.9123,70.9786,70.8976,70.9197,45600.0
2012-10-18 11:30:00,96.31,96.35,96.25,96.33,58600.0,70.927,70.9565,70.8829,70.9418,58600.0
2012-10-18 11:40:00,96.33,96.36,96.31,96.35,58300.0,70.9418,70.9639,70.927,70.9565,58300.0
2012-10-18 11:50:00,96.37,96.4,96.36,96.37,41100.0,70.9712,70.9933,70.9639,70.9712,41100.0
2012-10-18 12:00:00,96.38,96.55,96.38,96.51,58500.0,70.9786,71.1038,70.9786,71.0743,58500.0
2012-10-18 12:10:00,96.5,96.52,96.42,96.47,22300.0,71.067,71.0817,71.0081,71.0449,22300.0
2012-10-18 12:20:00,96.48,96.62,96.47,96.58,33300.0,71.0522,71.1553,71.0449,71.1259,33300.0
2012-10-18 12:30:00,96.58,96.69,96.38,96.53,51200.0,71.1259,71.2069,70.9786,71.0891,51200.0
2012-10-18 12:40:00,96.5,96.67,96.45,96.54,60600.0,71.067,71.1922,71.0301,71.0964,60600.0
2012-10-18 12:50:00,96.54,96.61,96.42,96.51,59500.0,71.0964,71.148,71.0081,71.0743,59500.0
2012-10-18 13:00:00,96.49,96.51,96.41,96.48,54800.0,71.0596,71.0743,71.0007,71.0522,54800.0
2012-10-18 13:10:00,96.47,96.49,96.4,96.47,28700.0,71.0449,71.0596,70.9933,71.0449,28700.0
2012-10-18 13:20:00,96.47,96.58,96.46,96.55,54500.0,71.0449,71.1259,71.0375,71.1038,54500.0
2012-10-18 13:30:00,96.53,96.56,96.37,96.37,66700.0,71.0891,71.1112,70.9712,70.9712,66700.0
2012-10-18 13:40:00,96.4,96.47,96.35,96.42,27300.0,70.9933,71.0449,70.9565,71.0081,27300.0
2012-10-18 13:50:00,96.42,96.42,96.28,96.37,28700.0,71.0081,71.0081,70.9049,70.9712,28700.0
2012-10-18 14:00:00,96.39,96.54,96.34,96.45,45000.0,70.986,71.0964,70.9491,71.0301,45000.0
2012-10-18 14:10:00,96.46,96.5,96.43,96.48,75300.0,71.0375,71.067,71.0154,71.0522,75300.0
2012-10-18 14:20:00,96.46,96.48,96.4,96.42,23600.0,71.0375,71.0522,70.9933,71.0081,23600.0
2012-10-18 14:30:00,96.41,96.43,96.31,96.35,18000.0,71.0007,71.0154,70.927,70.9565,18000.0
2012-10-18 14:40:00,96.35,96.4,96.26,96.31,91000.0,70.9565,70.9933,70.8902,70.927,91000.0
2012-10-18 14:50:00,96.32,96.39,96.3,96.33,39300.0,70.9344,70.986,70.9197,70.9418,39300.0
2012-10-18 15:00:00,96.35,96.43,96.32,96.42,132200.0,70.9565,71.0154,70.9344,71.0081,132200.0
2012-10-18 15:10:00,96.41,96.47,96.37,96.4,39100.0,71.0007,71.0449,70.9712,70.9933,39100.0
2012-10-18 15:20:00,96.4,96.43,96.32,96.41,63700.0,70.9933,71.0154,70.9344,71.0007,63700.0
2012-10-18 15:30:00,96.42,96.48,96.37,96.38,111300.0,71.0081,71.0522,70.9712,70.9786,111300.0
2012-10-18 15:40:00,96.38,96.5,96.37,96.41,102100.0,70.9786,71.067,70.9712,71.0007,102100.0
2012-10-18 15:50:00,96.41,96.42,96.31,96.34,234100.0,71.0007,71.0081,70.927,70.9491,234100.0
2012-10-19 09:30:00,96.06,96.23,95.8,96.1,626500.0,70.7429,70.8681,70.5515,70.7724,626500.0
2012-10-19 09:40:00,96.1,96.15,95.78,95.88,74300.0,70.7724,70.8092,70.5367,70.6104,74300.0
2012-10-19 09:50:00,95.9,96.07,95.87,95.91,38200.0,70.6251,70.7503,70.603,70.6325,38200.0
2012-10-19 10:00:00,95.9,95.97,95.7,95.87,48300.0,70.6251,70.6766,70.4778,70.603,48300.0
2012-10-19 10:10:00,95.86,95.9,95.65,95.68,45900.0,70.5956,70.6251,70.441,70.4631,45900.0
2012-10-19 10:20:00,95.66,95.81,95.65,95.81,34700.0,70.4484,70.5588,70.441,70.5588,34700.0
2012-10-19 10:30:00,95.8,95.83,95.74,95.81,24700.0,70.5515,70.5735,70.5073,70.5588,24700.0
2012-10-19 10:40:00,95.82,95.82,95.64,95.7,38300.0,70.5662,70.5662,70.4336,70.4778,38300.0
2012-10-19 10:50:00,95.7,95.77,95.7,95.71,27800.0,70.4778,70.5294,70.4778,70.4852,27800.0
2012-10-19 11:00:00,95.7,95.74,95.53,95.53,45800.0,70.4778,70.5073,70.3526,70.3526,45800.0
2012-10-19 11:10:00,95.54,95.54,95.29,95.35,100100.0,70.36,70.36,70.1759,70.2201,100100.0
2012-10-19 11:20:00,95.35,95.38,95.29,95.35,24400.0,70.2201,70.2421,70.1759,70.2201,24400.0
2012-10-19 11:30:00,95.34,95.47,95.33,95.4,36500.0,70.2127,70.3084,70.2053,70.2569,36500.0
2012-10-19 11:40:00,95.4,95.47,95.21,95.23,78900.0,70.2569,70.3084,70.117,70.1317,78900.0
2012-10-19 11:50:00,95.22,95.26,95.06,95.13,52500.0,70.1243,70.1538,70.0065,70.058,52500.0
2012-10-19 12:00:00,95.13,95.16,95.04,95.08,29200.0,70.058,70.0801,69.9918,70.0212,29200.0
2012-10-19 12:10:00,95.09,95.09,94.81,94.86,78300.0,70.0286,70.0286,69.8224,69.8592,78300.0
2012-10-19 12:20:00,94.87,94.9,94.81,94.85,33900.0,69.8666,69.8887,69.8224,69.8518,33900.0
2012-10-19 12:30:00,94.85,94.99,94.85,94.98,35400.0,69.8518,69.9549,69.8518,69.9476,35400.0
2012-10-19 12:40:00,94.96,94.98,94.85,94.85,21700.0,69.9328,69.9476,69.8518,69.8518,21700.0
2012-10-19 12:50:00,94.86,94.93,94.8,94.9,34500.0,69.8592,69.9107,69.815,69.8887,34500.0
2012-10-19 13:00:00,94.9,94.91,94.8,94.82,19900.0,69.8887,69.896,69.815,69.8297,19900.0
2012-10-19 13:10:00,94.81,95.0,94.81,94.88,54300.0,69.8224,69.9623,69.8224,69.8739,54300.0
2012-10-19 13:20:00,94.88,94.91,94.79,94.84,20500.0,69.8739,69.896,69.8076,69.8445,20500.0
2012-10-19 13:30:00,94.85,94.9,94.75,94.76,16500.0,69.8518,69.8887,69.7782,69.7856,16500.0
2012-10-19 13:40:00,94.76,94.79,94.46,94.5,208900.0,69.7856,69.8076,69.5646,69.5941,208900.0
2012-10-19 13:50:00,94.48,94.81,94.46,94.8,76200.0,69.5793,69.8224,69.5646,69.815,76200.0
2012-10-19 14:00:00,94.79,94.86,94.67,94.8,71600.0,69.8076,69.8592,69.7193,69.815,71600.0
2012-10-19 14:10:00,94.81,94.9,94.78,94.86,61700.0,69.8224,69.8887,69.8003,69.8592,61700.0
2012-10-19 14:20:00,94.87,94.89,94.54,94.63,47900.0,69.8666,69.8813,69.6235,69.6898,47900.0
2012-10-19 14:30:00,94.63,94.86,94.63,94.8,37100.0,69.6898,69.8592,69.6898,69.815,37100.0
2012-10-19 14:40:00,94.8,94.86,94.67,94.81,50300.0,69.815,69.8592,69.7193,69.8224,50300.0
2012-10-19 14:50:00,94.81,94.91,94.68,94.89,48200.0,69.8224,69.896,69.7266,69.8813,48200.0
2012-10-19 15:00:00,94.88,94.88,94.76,94.79,38800.0,69.8739,69.8739,69.7856,69.8076,38800.0
2012-10-19 15:10:00,94.8,94.9,94.77,94.87,50700.0,69.815,69.8887,69.7929,69.8666,50700.0
2012-10-19 15:20:00,94.87,95.19,94.87,95.05,98000.0,69.8666,70.1022,69.8666,69.9991,98000.0
2012-10-19 15:30:00,95.05,95.06,94.94,95.0,95200.0,69.9991,70.0065,69.9181,69.9623,95200.0
2012-10-19 15:40:00,95.0,95.0,94.94,94.95,142300.0,69.9623,69.9623,69.9181,69.9255,142300.0
2012-10-19 15:50:00,94.95,94.98,94.77,94.77,413800.0,69.9255,69.9476,69.7929,69.7929,413800.0
2012-10-22 09:30:00,94.68,94.7,94.13,94.49,226200.0,69.7266,69.7414,69.3216,69.5867,226200.0
2012-10-22 09:40:00,94.5,94.84,94.42,94.75,174600.0,69.5941,69.8445,69.5352,69.7782,174600.0
2012-10-22 09:50:00,94.75,94.75,94.53,94.68,101100.0,69.7782,69.7782,69.6162,69.7266,101100.0
2012-10-22 10:00:00,94.67,94.8,94.64,94.76,70900.0,69.7193,69.815,69.6972,69.7856,70900.0
2012-10-22 10:10:00,94.76,94.77,94.58,94.58,61300.0,69.7856,69.7929,69.653,69.653,61300.0
2012-10-22 10:20:00,94.58,94.77,94.58,94.68,45500.0,69.653,69.7929,69.653,69.7266,45500.0
2012-10-22 10:30:00,94.68,94.72,94.57,94.62,45900.0,69.7266,69.7561,69.6456,69.6824,45900.0
2012-10-22 10:40:00,94.58,94.66,94.48,94.61,113700.0,69.653,69.7119,69.5793,69.6751,113700.0
2012-10-22 10:50:00,94.61,94.73,94.6,94.69,45800.0,69.6751,69.7635,69.6677,69.734,45800.0
2012-10-22 11:00:00,94.68,94.88,94.68,94.85,73900.0,69.7266,69.8739,69.7266,69.8518,73900.0
2012-10-22 11:10:00,94.85,94.87,94.71,94.71,48200.0,69.8518,69.8666,69.7487,69.7487,48200.0
2012-10-22 11:20:00,94.73,94.76,94.63,94.75,35500.0,69.7635,69.7856,69.6898,69.7782,35500.0
2012-10-22 11:30:00,94.77,94.77,94.66,94.74,124200.0,69.7929,69.7929,69.7119,69.7708,124200.0
2012-10-22 11:40:00,94.75,94.76,94.73,94.73,48300.0,69.7782,69.7856,69.7635,69.7635,48300.0
2012-10-22 11:50:00,94.72,94.76,94.64,94.71,27500.0,69.7561,69.7856,69.6972,69.7487,27500.0
2012-10-22 12:00:00,94.7,94.81,94.67,94.75,40900.0,69.7414,69.8224,69.7193,69.7782,40900.0
2012-10-22 12:10:00,94.76,94.76,94.57,94.66,22400.0,69.7856,69.7856,69.6456,69.7119,22400.0
2012-10-22 12:20:00,94.66,94.66,94.53,94.58,34100.0,69.7119,69.7119,69.6162,69.653,34100.0
2012-10-22 12:30:00,94.58,94.63,94.56,94.6,18000.0,69.653,69.6898,69.6383,69.6677,18000.0
2012-10-22 12:40:00,94.62,94.73,94.58,94.7,29700.0,69.6824,69.7635,69.653,69.7414,29700.0
2012-10-22 12:50:00,94.71,94.78,94.67,94.69,27400.0,69.7487,69.8003,69.7193,69.734,27400.0
2012-10-22 13:00:00,94.67,94.74,94.63,94.68,25200.0,69.7193,69.7708,69.6898,69.7266,25200.0
2012-10-22 13:10:00,94.69,94.69,94.54,94.6,25800.0,69.734,69.734,69.6235,69.6677,25800.0
2012-10-22 13:20:00,94.6,94.6,94.4,94.41,26900.0,69.6677,69.6677,69.5204,69.5278,26900.0
2012-10-22 13:30:00,94.41,94.49,94.33,94.34,40300.0,69.5278,69.5867,69.4689,69.4762,40300.0
2012-10-22 13:40:00,94.34,94.34,94.14,94.31,42500.0,69.4762,69.4762,69.329,69.4542,42500.0
2012-10-22 13:50:00,94.29,94.36,94.25,94.27,30900.0,69.4394,69.491,69.41,69.4247,30900.0
2012-10-22 14:00:00,94.27,94.31,94.23,94.28,33500.0,69.4247,69.4542,69.3952,69.4321,33500.0
2012-10-22 14:10:00,94.28,94.35,94.24,94.31,34200.0,69.4321,69.4836,69.4026,69.4542,34200.0
2012-10-22 14:20:00,94.3,94.32,94.25,94.27,30100.0,69.4468,69.4615,69.41,69.4247,30100.0
2012-10-22 14:30:00,94.28,94.31,94.22,94.24,28000.0,69.4321,69.4542,69.3879,69.4026,28000.0
2012-10-22 14:40:00,94.24,94.38,94.23,94.32,29700.0,69.4026,69.5057,69.3952,69.4615,29700.0
2012-10-22 14:50:00,94.33,94.43,94.31,94.41,33700.0,69.4689,69.5425,69.4542,69.5278,33700.0
2012-10-22 15:00:00,94.43,94.45,94.37,94.43,66300.0,69.5425,69.5573,69.4983,69.5425,66300.0
2012-10-22 15:10:00,94.44,94.62,94.44,94.57,42800.0,69.5499,69.6824,69.5499,69.6456,42800.0
2012-10-22 15:20:00,94.56,94.71,94.54,94.7,58200.0,69.6383,69.7487,69.6235,69.7414,58200.0
2012-10-22 15:30:00,94.7,94.71,94.53,94.63,98700.0,69.7414,69.7487,69.6162,69.6898,98700.0
2012-10-22 15:40:00,94.64,94.74,94.56,94.73,112900.0,69.6972,69.7708,69.6383,69.7635,112900.0
2012-10-22 15:50:00,94.75,95.32,94.74,94.99,462000.0,69.7782,70.198,69.7708,69.9549,462000.0
2012-10-23 09:30:00,94.47,94.72,94.26,94.55,68600.0,69.572,69.7561,69.4173,69.6309,68600.0
2012-10-23 09:40:00,94.54,94.62,94.33,94.37,31400.0,69.6235,69.6824,69.4689,69.4983,31400.0
2012-10-23 09:50:00,94.39,94.6,94.32,94.33,80200.0,69.5131,69.6677,69.4615,69.4689,80200.0
2012-10-23 10:00:00,94.33,94.45,94.3,94.33,46100.0,69.4689,69.5573,69.4468,69.4689,46100.0
2012-10-23 10:10:00,94.31,94.36,94.01,94.06,50800.0,69.4542,69.491,69.2332,69.27,50800.0
2012-10-23 10:20:00,94.06,94.19,94.06,94.19,41500.0,69.27,69.3658,69.27,69.3658,41500.0
2012-10-23 10:30:00,94.2,94.2,94.01,94.01,49400.0,69.3731,69.3731,69.2332,69.2332,49400.0
2012-10-23 10:40:00,94.02,94.08,93.84,94.08,102700.0,69.2406,69.2848,69.108,69.2848,102700.0
2012-10-23 10:50:00,94.08,94.24,94.08,94.22,32300.0,69.2848,69.4026,69.2848,69.3879,32300.0
2012-10-23 11:00:00,94.23,94.37,94.2,94.31,101300.0,69.3952,69.4983,69.3731,69.4542,101300.0
2012-10-23 11:10:00,94.31,94.56,94.27,94.55,82800.0,69.4542,69.6383,69.4247,69.6309,82800.0
2012-10-23 11:20:00,94.55,94.56,94.44,94.5,47100.0,69.6309,69.6383,69.5499,69.5941,47100.0
2012-10-23 11:30:00,94.49,94.52,94.41,94.51,40900.0,69.5867,69.6088,69.5278,69.6014,40900.0
2012-10-23 11:40:00,94.5,94.59,94.4,94.59,27900.0,69.5941,69.6604,69.5204,69.6604,27900.0
2012-10-23 11:50:00,94.58,94.66,94.54,94.57,50000.0,69.653,69.7119,69.6235,69.6456,50000.0
2012-10-23 12:00:00,94.58,94.7,94.53,94.68,48200.0,69.653,69.7414,69.6162,69.7266,48200.0
2012-10-23 12:10:00,94.67,94.86,94.67,94.83,45800.0,69.7193,69.8592,69.7193,69.8371,45800.0
2012-10-23 12:20:00,94.83,94.97,94.8,94.91,101800.0,69.8371,69.9402,69.815,69.896,101800.0
2012-10-23 12:30:00,94.91,94.91,94.69,94.69,31000.0,69.896,69.896,69.734,69.734,31000.0
2012-10-23 12:40:00,94.69,94.79,94.62,94.79,39000.0,69.734,69.8076,69.6824,69.8076,39000.0
2012-10-23 12:50:00,94.79,94.96,94.76,94.96,67900.0,69.8076,69.9328,69.7856,69.9328,67900.0
2012-10-23 13:00:00,94.97,95.07,94.87,94.91,62000.0,69.9402,70.0138,69.8666,69.896,62000.0
2012-10-23 13:10:00,94.91,95.16,94.91,95.11,92800.0,69.896,70.0801,69.896,70.0433,92800.0
2012-10-23 13:20:00,95.13,95.31,95.1,95.28,81600.0,70.058,70.1906,70.0359,70.1685,81600.0
2012-10-23 13:30:00,95.29,95.36,95.23,95.27,53400.0,70.1759,70.2274,70.1317,70.1611,53400.0
2012-10-23 13:40:00,95.27,95.39,95.22,95.27,70400.0,70.1611,70.2495,70.1243,70.1611,70400.0
2012-10-23 13:50:00,95.27,95.56,95.22,95.49,89700.0,70.1611,70.3747,70.1243,70.3232,89700.0
2012-10-23 14:00:00,95.49,95.69,95.45,95.53,79100.0,70.3232,70.4704,70.2937,70.3526,79100.0
2012-10-23 14:10:00,95.53,95.59,95.33,95.5,69600.0,70.3526,70.3968,70.2053,70.3305,69600.0
2012-10-23 14:20:00,95.5,95.65,95.43,95.58,108400.0,70.3305,70.441,70.279,70.3894,108400.0
2012-10-23 14:30:00,95.59,95.61,95.47,95.5,45100.0,70.3968,70.4115,70.3084,70.3305,45100.0
2012-10-23 14:40:00,95.51,95.72,95.44,95.65,100000.0,70.3379,70.4925,70.2863,70.441,100000.0
2012-10-23 14:50:00,95.66,95.81,95.63,95.7,108500.0,70.4484,70.5588,70.4263,70.4778,108500.0
2012-10-23 15:00:00,95.71,95.75,95.66,95.67,97800.0,70.4852,70.5146,70.4484,70.4557,97800.0
2012-10-23 15:10:00,95.66,95.73,95.59,95.71,78900.0,70.4484,70.4999,70.3968,70.4852,78900.0
2012-10-23 15:20:00,95.7,95.72,95.48,95.51,96400.0,70.4778,70.4925,70.3158,70.3379,96400.0
2012-10-23 15:30:00,95.51,95.62,95.4,95.4,119400.0,70.3379,70.4189,70.2569,70.2569,119400.0
2012-10-23 15:40:00,95.42,95.46,95.23,95.23,99500.0,70.2716,70.3011,70.1317,70.1317,99500.0
2012-10-23 15:50:00,95.23,95.36,95.12,95.18,322100.0,70.1317,70.2274,70.0507,70.0949,322100.0
2012-10-24 09:30:00,95.04,95.61,94.5,95.36,343500.0,69.9918,70.4115,69.5941,70.2274,343500.0
2012-10-24 09:40:00,95.36,95.61,95.34,95.58,108100.0,70.2274,70.4115,70.2127,70.3894,108100.0
2012-10-24 09:50:00,95.58,95.65,95.45,95.64,86000.0,70.3894,70.441,70.2937,70.4336,86000.0
2012-10-24 10:00:00,95.62,95.82,95.62,95.77,187600.0,70.4189,70.5662,70.4189,70.5294,187600.0
2012-10-24 10:10:00,95.76,95.94,95.75,95.88,114200.0,70.522,70.6546,70.5146,70.6104,114200.0
2012-10-24 10:20:00,95.86,96.05,95.83,96.01,182100.0,70.5956,70.7356,70.5735,70.7061,182100.0
2012-10-24 10:30:00,96.0,96.25,95.97,96.03,171900.0,70.6987,70.8829,70.6766,70.7208,171900.0
2012-10-24 10:40:00,96.03,96.25,96.01,96.23,232100.0,70.7208,70.8829,70.7061,70.8681,232100.0
2012-10-24 10:50:00,96.23,96.24,96.11,96.13,144800.0,70.8681,70.8755,70.7798,70.7945,144800.0
2012-10-24 11:00:00,96.13,96.21,96.06,96.14,75500.0,70.7945,70.8534,70.7429,70.8018,75500.0
2012-10-24 11:10:00,96.12,96.22,96.07,96.16,69500.0,70.7871,70.8608,70.7503,70.8166,69500.0
2012-10-24 11:20:00,96.16,96.16,96.01,96.08,65700.0,70.8166,70.8166,70.7061,70.7577,65700.0
2012-10-24 11:30:00,96.08,96.1,95.99,96.02,99700.0,70.7577,70.7724,70.6914,70.7135,99700.0
2012-10-24 11:40:00,96.02,96.06,95.99,96.01,55200.0,70.7135,70.7429,70.6914,70.7061,55200.0
2012-10-24 11:50:00,96.0,96.05,95.95,96.01,79400.0,70.6987,70.7356,70.6619,70.7061,79400.0
2012-10-24 12:00:00,96.01,96.04,95.96,96.04,135300.0,70.7061,70.7282,70.6693,70.7282,135300.0
2012-10-24 12:10:00,96.02,96.18,96.02,96.13,65900.0,70.7135,70.8313,70.7135,70.7945,65900.0
2012-10-24 12:20:00,96.13,96.13,96.03,96.07,72000.0,70.7945,70.7945,70.7208,70.7503,72000.0
2012-10-24 12:30:00,96.07,96.15,96.01,96.02,52300.0,70.7503,70.8092,70.7061,70.7135,52300.0
2012-10-24 12:40:00,96.01,96.1,95.99,96.02,75700.0,70.7061,70.7724,70.6914,70.7135,75700.0
2012-10-24 12:50:00,96.02,96.06,95.97,96.0,65400.0,70.7135,70.7429,70.6766,70.6987,65400.0
2012-10-24 13:00:00,96.0,96.05,95.98,96.03,54900.0,70.6987,70.7356,70.684,70.7208,54900.0
2012-10-24 13:10:00,96.01,96.02,95.9,96.0,117100.0,70.7061,70.7135,70.6251,70.6987,117100.0
2012-10-24 13:20:00,96.0,96.02,95.9,95.95,57500.0,70.6987,70.7135,70.6251,70.6619,57500.0
2012-10-24 13:30:00,95.94,95.94,95.79,95.8,39100.0,70.6546,70.6546,70.5441,70.5515,39100.0
2012-10-24 13:40:00,95.8,95.85,95.78,95.8,41400.0,70.5515,70.5883,70.5367,70.5515,41400.0
2012-10-24 13:50:00,95.81,95.9,95.8,95.86,35800.0,70.5588,70.6251,70.5515,70.5956,35800.0
2012-10-24 14:00:00,95.86,95.9,95.81,95.84,39000.0,70.5956,70.6251,70.5588,70.5809,39000.0
2012-10-24 14:10:00,95.83,95.9,95.56,95.8,72000.0,70.5735,70.6251,70.3747,70.5515,72000.0
2012-10-24 14:20:00,95.78,95.96,95.66,95.85,58900.0,70.5367,70.6693,70.4484,70.5883,58900.0
2012-10-24 14:30:00,95.84,95.88,95.72,95.74,62500.0,70.5809,70.6104,70.4925,70.5073,62500.0
2012-10-24 14:40:00,95.74,95.83,95.65,95.75,61600.0,70.5073,70.5735,70.441,70.5146,61600.0
2012-10-24 14:50:00,95.75,95.81,95.56,95.57,59000.0,70.5146,70.5588,70.3747,70.3821,59000.0
2012-10-24 15:00:00,95.57,95.71,95.51,95.56,106000.0,70.3821,70.4852,70.3379,70.3747,106000.0
2012-10-24 15:10:00,95.57,95.58,95.34,95.42,139500.0,70.3821,70.3894,70.2127,70.2716,139500.0
2012-10-24 15:20:00,95.41,95.49,95.39,95.45,96700.0,70.2642,70.3232,70.2495,70.2937,96700.0
2012-10-24 15:30:00,95.46,95.48,95.37,95.38,92000.0,70.3011,70.3158,70.2348,70.2421,92000.0
2012-10-24 15:40:00,95.38,95.53,95.36,95.49,120200.0,70.2421,70.3526,70.2274,70.3232,120200.0
2012-10-24 15:50:00,95.49,95.72,95.41,95.63,235300.0,70.3232,70.4925,70.2642,70.4263,235300.0
2012-10-25 09:30:00,96.0,96.26,95.78,96.11,134300.0,70.6987,70.8902,70.5367,70.7798,134300.0
2012-10-25 09:40:00,96.13,96.22,96.01,96.08,88300.0,70.7945,70.8608,70.7061,70.7577,88300.0
2012-10-25 09:50:00,96.07,96.15,95.98,96.14,51200.0,70.7503,70.8092,70.684,70.8018,51200.0
2012-10-25 10:00:00,96.1,96.12,95.85,96.03,76600.0,70.7724,70.7871,70.5883,70.7208,76600.0
2012-10-25 10:10:00,96.01,96.09,95.99,96.05,68900.0,70.7061,70.765,70.6914,70.7356,68900.0
2012-10-25 10:20:00,96.06,96.09,95.94,95.99,51300.0,70.7429,70.765,70.6546,70.6914,51300.0
2012-10-25 10:30:00,95.98,96.02,95.87,95.89,59000.0,70.684,70.7135,70.603,70.6177,59000.0
2012-10-25 10:40:00,95.89,95.98,95.84,95.89,112500.0,70.6177,70.684,70.5809,70.6177,112500.0
2012-10-25 10:50:00,95.89,96.05,95.77,96.04,137300.0,70.6177,70.7356,70.5294,70.7282,137300.0
2012-10-25 11:00:00,96.0,96.1,95.98,96.1,34500.0,70.6987,70.7724,70.684,70.7724,34500.0
2012-10-25 11:10:00,96.1,96.14,96.02,96.1,51200.0,70.7724,70.8018,70.7135,70.7724,51200.0
2012-10-25 11:20:00,96.1,96.11,95.93,95.97,58200.0,70.7724,70.7798,70.6472,70.6766,58200.0
2012-10-25 11:30:00,95.98,96.02,95.89,95.94,59200.0,70.684,70.7135,70.6177,70.6546,59200.0
2012-10-25 11:40:00,95.94,96.04,95.93,95.95,44000.0,70.6546,70.7282,70.6472,70.6619,44000.0
2012-10-25 11:50:00,95.94,96.05,95.83,95.96,52800.0,70.6546,70.7356,70.5735,70.6693,52800.0
2012-10-25 12:00:00,95.97,96.05,95.87,96.03,37900.0,70.6766,70.7356,70.603,70.7208,37900.0
2012-10-25 12:10:00,96.02,96.03,95.95,95.95,27400.0,70.7135,70.7208,70.6619,70.6619,27400.0
2012-10-25 12:20:00,95.97,96.01,95.9,95.93,25400.0,70.6766,70.7061,70.6251,70.6472,25400.0
2012-10-25 12:30:00,95.94,95.98,95.85,95.97,30900.0,70.6546,70.684,70.5883,70.6766,30900.0
2012-10-25 12:40:00,95.97,96.03,95.86,96.03,28600.0,70.6766,70.7208,70.5956,70.7208,28600.0
2012-10-25 12:50:00,96.03,96.15,95.95,96.15,53700.0,70.7208,70.8092,70.6619,70.8092,53700.0
2012-10-25 13:00:00,96.13,96.23,96.09,96.14,36100.0,70.7945,70.8681,70.765,70.8018,36100.0
2012-10-25 13:10:00,96.13,96.18,96.08,96.12,48800.0,70.7945,70.8313,70.7577,70.7871,48800.0
2012-10-25 13:20:00,96.14,96.27,96.11,96.24,83800.0,70.8018,70.8976,70.7798,70.8755,83800.0
2012-10-25 13:30:00,96.25,96.26,96.16,96.26,37900.0,70.8829,70.8902,70.8166,70.8902,37900.0
2012-10-25 13:40:00,96.26,96.38,96.24,96.34,34100.0,70.8902,70.9786,70.8755,70.9491,34100.0
2012-10-25 13:50:00,96.33,96.34,96.26,96.33,25800.0,70.9418,70.9491,70.8902,70.9418,25800.0
2012-10-25 14:00:00,96.33,96.34,96.26,96.3,37300.0,70.9418,70.9491,70.8902,70.9197,37300.0
2012-10-25 14:10:00,96.3,96.34,96.27,96.33,27100.0,70.9197,70.9491,70.8976,70.9418,27100.0
2012-10-25 14:20:00,96.34,96.37,96.29,96.34,27800.0,70.9491,70.9712,70.9123,70.9491,27800.0
2012-10-25 14:30:00,96.34,96.42,96.31,96.41,38900.0,70.9491,71.0081,70.927,71.0007,38900.0
2012-10-25 14:40:00,96.41,96.49,96.39,96.48,50900.0,71.0007,71.0596,70.986,71.0522,50900.0
2012-10-25 14:50:00,96.49,96.49,96.4,96.44,56600.0,71.0596,71.0596,70.9933,71.0228,56600.0
2012-10-25 15:00:00,96.44,96.47,96.33,96.4,105900.0,71.0228,71.0449,70.9418,70.9933,105900.0
2012-10-25 15:10:00,96.4,96.5,96.38,96.43,72600.0,70.9933,71.067,70.9786,71.0154,72600.0
2012-10-25 15:20:00,96.42,96.5,96.38,96.48,105900.0,71.0081,71.067,70.9786,71.0522,105900.0
2012-10-25 15:30:00,96.48,96.54,96.38,96.54,84300.0,71.0522,71.0964,70.9786,71.0964,84300.0
2012-10-25 15:40:00,96.54,96.63,96.46,96.52,142700.0,71.0964,71.1627,71.0375,71.0817,142700.0
2012-10-25 15:50:00,96.53,96.63,96.51,96.61,245100.0,71.0891,71.1627,71.0743,71.148,245100.0
2012-10-26 09:30:00,96.42,96.47,96.12,96.4,135500.0,71.0081,71.0449,70.7871,70.9933,135500.0
2012-10-26 09:40:00,96.39,96.62,96.35,96.49,132500.0,70.986,71.1553,70.9565,71.0596,132500.0
2012-10-26 09:50:00,96.49,96.66,96.42,96.65,76300.0,71.0596,71.1848,71.0081,71.1774,76300.0
2012-10-26 10:00:00,96.66,96.88,96.59,96.87,82600.0,71.1848,71.3468,71.1332,71.3395,82600.0
2012-10-26 10:10:00,96.83,96.95,96.77,96.9,68600.0,71.31,71.3984,71.2658,71.3615,68600.0
2012-10-26 10:20:00,96.9,96.95,96.74,96.75,77700.0,71.3615,71.3984,71.2437,71.2511,77700.0
2012-10-26 10:30:00,96.74,96.87,96.7,96.84,61400.0,71.2437,71.3395,71.2143,71.3174,61400.0
2012-10-26 10:40:00,96.85,96.9,96.73,96.79,85800.0,71.3247,71.3615,71.2363,71.2805,85800.0
2012-10-26 10:50:00,96.8,96.8,96.66,96.74,103900.0,71.2879,71.2879,71.1848,71.2437,103900.0
2012-10-26 11:00:00,96.73,96.73,96.56,96.61,64900.0,71.2363,71.2363,71.1112,71.148,64900.0
2012-10-26 11:10:00,96.59,96.59,96.42,96.52,46700.0,71.1332,71.1332,71.0081,71.0817,46700.0
2012-10-26 11:20:00,96.53,96.57,96.31,96.55,55700.0,71.0891,71.1185,70.927,71.1038,55700.0
2012-10-26 11:30:00,96.53,96.65,96.51,96.58,35300.0,71.0891,71.1774,71.0743,71.1259,35300.0
2012-10-26 11:40:00,96.57,96.62,96.45,96.51,33000.0,71.1185,71.1553,71.0301,71.0743,33000.0
2012-10-26 11:50:00,96.5,96.59,96.44,96.53,20500.0,71.067,71.1332,71.0228,71.0891,20500.0
2012-10-26 12:00:00,96.51,96.52,96.29,96.38,41500.0,71.0743,71.0817,70.9123,70.9786,41500.0
2012-10-26 12:10:00,96.38,96.42,96.29,96.33,26300.0,70.9786,71.0081,70.9123,70.9418,26300.0
2012-10-26 12:20:00,96.33,96.52,96.3,96.51,21900.0,70.9418,71.0817,70.9197,71.0743,21900.0
2012-10-26 12:30:00,96.52,96.52,96.37,96.44,36100.0,71.0817,71.0817,70.9712,71.0228,36100.0
2012-10-26 12:40:00,96.45,96.6,96.45,96.54,31000.0,71.0301,71.1406,71.0301,71.0964,31000.0
2012-10-26 12:50:00,96.54,96.84,96.53,96.75,57100.0,71.0964,71.3174,71.0891,71.2511,57100.0
2012-10-26 13:00:00,96.77,96.77,96.62,96.62,29600.0,71.2658,71.2658,71.1553,71.1553,29600.0
2012-10-26 13:10:00,96.62,96.7,96.5,96.56,44000.0,71.1553,71.2143,71.067,71.1112,44000.0
2012-10-26 13:20:00,96.55,96.55,96.44,96.5,56800.0,71.1038,71.1038,71.0228,71.067,56800.0
2012-10-26 13:30:00,96.49,96.85,96.48,96.8,39500.0,71.0596,71.3247,71.0522,71.2879,39500.0
2012-10-26 13:40:00,96.82,96.95,96.77,96.93,57100.0,71.3026,71.3984,71.2658,71.3836,57100.0
2012-10-26 13:50:00,96.95,96.97,96.88,96.9,40100.0,71.3984,71.4131,71.3468,71.3615,40100.0
2012-10-26 14:00:00,96.91,97.0,96.85,96.98,78800.0,71.3689,71.4352,71.3247,71.4205,78800.0
2012-10-26 14:10:00,96.99,97.02,96.91,96.98,52700.0,71.4278,71.4499,71.3689,71.4205,52700.0
2012-10-26 14:20:00,96.98,97.0,96.91,96.99,47800.0,71.4205,71.4352,71.3689,71.4278,47800.0
2012-10-26 14:30:00,96.98,97.18,96.98,97.07,59600.0,71.4205,71.5677,71.4205,71.4867,59600.0
2012-10-26 14:40:00,97.07,97.11,96.9,96.97,43600.0,71.4867,71.5162,71.3615,71.4131,43600.0
2012-10-26 14:50:00,96.97,97.08,96.97,97.05,47300.0,71.4131,71.4941,71.4131,71.472,47300.0
2012-10-26 15:00:00,97.05,97.14,96.99,97.13,47500.0,71.472,71.5383,71.4278,71.5309,47500.0
2012-10-26 15:10:00,97.13,97.3,97.12,97.22,75000.0,71.5309,71.6561,71.5236,71.5972,75000.0
2012-10-26 15:20:00,97.21,97.52,97.13,97.26,324300.0,71.5898,71.8181,71.5309,71.6267,324300.0
2012-10-26 15:30:00,97.27,97.33,97.06,97.07,102900.0,71.634,71.6782,71.4794,71.4867,102900.0
2012-10-26 15:40:00,97.07,97.12,97.0,97.0,97500.0,71.4867,71.5236,71.4352,71.4352,97500.0
2012-10-26 15:50:00,97.0,97.08,96.92,96.94,167900.0,71.4352,71.4941,71.3763,71.391,167900.0
2012-10-31 09:30:00,97.62,97.89,97.4,97.83,159600.0,71.8918,72.0906,71.7298,72.0464,159600.0
2012-10-31 09:40:00,97.87,98.0,97.66,97.98,113200.0,72.0759,72.1716,71.9212,72.1569,113200.0
2012-10-31 09:50:00,97.96,98.2,97.9,98.2,138300.0,72.1422,72.3189,72.098,72.3189,138300.0
2012-10-31 10:00:00,98.18,98.3,98.06,98.2,109600.0,72.3042,72.3926,72.2158,72.3189,109600.0
2012-10-31 10:10:00,98.2,98.3,98.09,98.25,83300.0,72.3189,72.3926,72.2379,72.3557,83300.0
2012-10-31 10:20:00,98.25,98.35,98.19,98.28,58200.0,72.3557,72.4294,72.3116,72.3778,58200.0
2012-10-31 10:30:00,98.26,98.35,98.14,98.2,58100.0,72.3631,72.4294,72.2747,72.3189,58100.0
2012-10-31 10:40:00,98.2,98.24,97.92,98.22,103100.0,72.3189,72.3484,72.1127,72.3337,103100.0
2012-10-31 10:50:00,98.23,98.23,97.9,98.14,134300.0,72.341,72.341,72.098,72.2747,134300.0
2012-10-31 11:00:00,98.15,98.15,97.76,97.84,88300.0,72.2821,72.2821,71.9949,72.0538,88300.0
2012-10-31 11:10:00,97.85,98.08,97.81,98.03,63000.0,72.0612,72.2305,72.0317,72.1937,63000.0
2012-10-31 11:20:00,98.03,98.04,97.93,98.02,45000.0,72.1937,72.2011,72.1201,72.1864,45000.0
2012-10-31 11:30:00,98.03,98.07,97.92,97.95,38300.0,72.1937,72.2232,72.1127,72.1348,38300.0
2012-10-31 11:40:00,97.94,98.17,97.94,98.09,39800.0,72.1274,72.2968,72.1274,72.2379,39800.0
2012-10-31 11:50:00,98.1,98.15,97.91,97.97,28500.0,72.2453,72.2821,72.1054,72.1495,28500.0
2012-10-31 12:00:00,97.95,98.19,97.94,98.06,57300.0,72.1348,72.3116,72.1274,72.2158,57300.0
2012-10-31 12:10:00,98.08,98.19,98.04,98.07,60300.0,72.2305,72.3116,72.2011,72.2232,60300.0
2012-10-31 12:20:00,98.07,98.12,97.85,97.85,68100.0,72.2232,72.26,72.0612,72.0612,68100.0
2012-10-31 12:30:00,97.85,98.04,97.82,97.99,87800.0,72.0612,72.2011,72.0391,72.1643,87800.0
2012-10-31 12:40:00,97.96,98.15,97.91,98.0,52800.0,72.1422,72.2821,72.1054,72.1716,52800.0
2012-10-31 12:50:00,98.0,98.09,98.0,98.03,31900.0,72.1716,72.2379,72.1716,72.1937,31900.0
2012-10-31 13:00:00,98.03,98.03,97.8,97.88,54300.0,72.1937,72.1937,72.0243,72.0833,54300.0
2012-10-31 13:10:00,97.88,98.04,97.78,97.93,58400.0,72.0833,72.2011,72.0096,72.1201,58400.0
2012-10-31 13:20:00,97.94,98.09,97.85,98.07,35000.0,72.1274,72.2379,72.0612,72.2232,35000.0
2012-10-31 13:30:00,98.07,98.14,98.01,98.07,40300.0,72.2232,72.2747,72.179,72.2232,40300.0
2012-10-31 13:40:00,98.08,98.09,97.96,98.06,61000.0,72.2305,72.2379,72.1422,72.2158,61000.0
2012-10-31 13:50:00,98.02,98.2,98.02,98.16,41100.0,72.1864,72.3189,72.1864,72.2895,41100.0
2012-10-31 14:00:00,98.17,98.26,98.17,98.25,37600.0,72.2968,72.3631,72.2968,72.3557,37600.0
2012-10-31 14:10:00,98.26,98.38,98.24,98.38,52600.0,72.3631,72.4515,72.3484,72.4515,52600.0
2012-10-31 14:20:00,98.38,98.4,98.34,98.35,51300.0,72.4515,72.4662,72.422,72.4294,51300.0
2012-10-31 14:30:00,98.33,98.4,98.3,98.39,44700.0,72.4147,72.4662,72.3926,72.4588,44700.0
2012-10-31 14:40:00,98.39,98.4,98.32,98.4,74400.0,72.4588,72.4662,72.4073,72.4662,74400.0
2012-10-31 14:50:00,98.4,98.42,98.36,98.39,69200.0,72.4662,72.4809,72.4368,72.4588,69200.0
2012-10-31 15:00:00,98.38,98.42,98.32,98.4,77800.0,72.4515,72.4809,72.4073,72.4662,77800.0
2012-10-31 15:10:00,98.41,98.7,98.41,98.69,146300.0,72.4736,72.6871,72.4736,72.6798,146300.0
2012-10-31 15:20:00,98.69,98.78,98.65,98.66,125900.0,72.6798,72.7461,72.6503,72.6577,125900.0
2012-10-31 15:30:00,98.66,98.72,98.61,98.68,102600.0,72.6577,72.7019,72.6209,72.6724,102600.0
2012-10-31 15:40:00,98.68,98.7,98.41,98.46,123800.0,72.6724,72.6871,72.4736,72.5104,123800.0
2012-10-31 15:50:00,98.43,98.5,98.3,98.47,225900.0,72.4883,72.5399,72.3926,72.5178,225900.0
2012-11-01 09:30:00,98.59,98.8,98.39,98.67,167300.0,72.6061,72.7608,72.4588,72.6651,167300.0
2012-11-01 09:40:00,98.68,98.7,97.87,97.87,93400.0,72.6724,72.6871,72.0759,72.0759,93400.0
2012-11-01 09:50:00,97.86,98.5,97.84,98.1,82500.0,72.0685,72.5399,72.0538,72.2453,82500.0
2012-11-01 10:00:00,98.15,98.31,97.9,98.02,104600.0,72.2821,72.3999,72.098,72.1864,104600.0
2012-11-01 10:10:00,98.02,98.15,97.7,98.0,152400.0,72.1864,72.2821,71.9507,72.1716,152400.0
2012-11-01 10:20:00,98.0,98.07,97.88,97.95,70400.0,72.1716,72.2232,72.0833,72.1348,70400.0
2012-11-01 10:30:00,97.92,97.92,97.69,97.83,71200.0,72.1127,72.1127,71.9433,72.0464,71200.0
2012-11-01 10:40:00,97.83,98.16,97.83,98.1,41700.0,72.0464,72.2895,72.0464,72.2453,41700.0
2012-11-01 10:50:00,98.11,98.16,98.03,98.11,93800.0,72.2526,72.2895,72.1937,72.2526,93800.0
2012-11-01 11:00:00,98.1,98.1,97.9,98.04,52800.0,72.2453,72.2453,72.098,72.2011,52800.0
2012-11-01 11:10:00,98.02,98.11,97.97,98.02,83900.0,72.1864,72.2526,72.1495,72.1864,83900.0
2012-11-01 11:20:00,98.02,98.08,98.01,98.04,65200.0,72.1864,72.2305,72.179,72.2011,65200.0
2012-11-01 11:30:00,98.04,98.21,98.03,98.18,66600.0,72.2011,72.3263,72.1937,72.3042,66600.0
2012-11-01 11:40:00,98.18,98.36,98.12,98.29,44600.0,72.3042,72.4368,72.26,72.3852,44600.0
2012-11-01 11:50:00,98.27,98.36,98.09,98.12,39100.0,72.3705,72.4368,72.2379,72.26,39100.0
2012-11-01 12:00:00,98.12,98.2,98.04,98.07,55600.0,72.26,72.3189,72.2011,72.2232,55600.0
2012-11-01 12:10:00,98.06,98.16,98.05,98.07,35700.0,72.2158,72.2895,72.2085,72.2232,35700.0
2012-11-01 12:20:00,98.08,98.12,98.04,98.12,27200.0,72.2305,72.26,72.2011,72.26,27200.0
2012-11-01 12:30:00,98.13,98.19,98.04,98.07,28000.0,72.2674,72.3116,72.2011,72.2232,28000.0
2012-11-01 12:40:00,98.07,98.14,98.02,98.09,52100.0,72.2232,72.2747,72.1864,72.2379,52100.0
2012-11-01 12:50:00,98.08,98.1,98.04,98.07,33700.0,72.2305,72.2453,72.2011,72.2232,33700.0
2012-11-01 13:00:00,98.07,98.1,97.97,98.06,68000.0,72.2232,72.2453,72.1495,72.2158,68000.0
2012-11-01 13:10:00,98.06,98.09,97.94,97.97,18300.0,72.2158,72.2379,72.1274,72.1495,18300.0
2012-11-01 13:20:00,97.99,98.02,97.82,97.85,28200.0,72.1643,72.1864,72.0391,72.0612,28200.0
2012-11-01 13:30:00,97.85,98.08,97.81,98.04,37600.0,72.0612,72.2305,72.0317,72.2011,37600.0
2012-11-01 13:40:00,98.03,98.03,97.94,97.99,24900.0,72.1937,72.1937,72.1274,72.1643,24900.0
2012-11-01 13:50:00,97.99,98.05,97.92,97.93,48200.0,72.1643,72.2085,72.1127,72.1201,48200.0
2012-11-01 14:00:00,97.93,97.93,97.78,97.78,36200.0,72.1201,72.1201,72.0096,72.0096,36200.0
2012-11-01 14:10:00,97.77,97.88,97.77,97.83,37600.0,72.0023,72.0833,72.0023,72.0464,37600.0
2012-11-01 14:20:00,97.84,97.9,97.77,97.78,29200.0,72.0538,72.098,72.0023,72.0096,29200.0
2012-11-01 14:30:00,97.79,97.83,97.72,97.73,86000.0,72.017,72.0464,71.9654,71.9728,86000.0
2012-11-01 14:40:00,97.73,97.77,97.58,97.64,50200.0,71.9728,72.0023,71.8623,71.9065,50200.0
2012-11-01 14:50:00,97.64,97.79,97.6,97.79,46600.0,71.9065,72.017,71.8771,72.017,46600.0
2012-11-01 15:00:00,97.8,97.84,97.71,97.72,34200.0,72.0243,72.0538,71.9581,71.9654,34200.0
2012-11-01 15:10:00,97.71,97.73,97.63,97.66,46100.0,71.9581,71.9728,71.8991,71.9212,46100.0
2012-11-01 15:20:00,97.66,97.66,97.52,97.59,52700.0,71.9212,71.9212,71.8181,71.8697,52700.0
2012-11-01 15:30:00,97.59,97.6,97.19,97.26,134500.0,71.8697,71.8771,71.5751,71.6267,134500.0
2012-11-01 15:40:00,97.26,97.34,97.19,97.25,161300.0,71.6267,71.6856,71.5751,71.6193,161300.0
2012-11-01 15:50:00,97.25,97.35,97.13,97.18,290100.0,71.6193,71.6929,71.5309,71.5677,290100.0
2012-11-02 09:30:00,97.85,98.12,97.11,97.13,93000.0,72.0612,72.26,71.5162,71.5309,93000.0
2012-11-02 09:40:00,97.15,97.3,97.12,97.24,65700.0,71.5457,71.6561,71.5236,71.6119,65700.0
2012-11-02 09:50:00,97.27,97.41,97.14,97.28,69100.0,71.634,71.7371,71.5383,71.6414,69100.0
2012-11-02 10:00:00,97.32,97.32,97.16,97.27,106200.0,71.6709,71.6709,71.553,71.634,106200.0
2012-11-02 10:10:00,97.27,97.36,97.17,97.32,71000.0,71.634,71.7003,71.5604,71.6709,71000.0
2012-11-02 10:20:00,97.31,97.4,97.16,97.37,85800.0,71.6635,71.7298,71.553,71.7077,85800.0
2012-11-02 10:30:00,97.36,97.46,97.17,97.17,26600.0,71.7003,71.774,71.5604,71.5604,26600.0
2012-11-02 10:40:00,97.19,97.27,97.07,97.27,29500.0,71.5751,71.634,71.4867,71.634,29500.0
2012-11-02 10:50:00,97.26,97.26,97.06,97.06,20400.0,71.6267,71.6267,71.4794,71.4794,20400.0
2012-11-02 11:00:00,97.06,97.12,96.91,97.07,64200.0,71.4794,71.5236,71.3689,71.4867,64200.0
2012-11-02 11:10:00,97.07,97.07,96.88,96.9,39800.0,71.4867,71.4867,71.3468,71.3615,39800.0
2012-11-02 11:20:00,96.89,96.97,96.87,96.88,24500.0,71.3542,71.4131,71.3395,71.3468,24500.0
2012-11-02 11:30:00,96.88,96.92,96.78,96.92,28400.0,71.3468,71.3763,71.2732,71.3763,28400.0
2012-11-02 11:40:00,96.93,96.98,96.71,96.74,32100.0,71.3836,71.4205,71.2216,71.2437,32100.0
2012-11-02 11:50:00,96.75,96.98,96.74,96.95,16700.0,71.2511,71.4205,71.2437,71.3984,16700.0
2012-11-02 12:00:00,96.95,96.97,96.82,96.85,15000.0,71.3984,71.4131,71.3026,71.3247,15000.0
2012-11-02 12:10:00,96.85,96.93,96.8,96.92,23000.0,71.3247,71.3836,71.2879,71.3763,23000.0
2012-11-02 12:20:00,96.9,96.96,96.88,96.93,20100.0,71.3615,71.4057,71.3468,71.3836,20100.0
2012-11-02 12:30:00,96.91,96.95,96.88,96.91,23800.0,71.3689,71.3984,71.3468,71.3689,23800.0
2012-11-02 12:40:00,96.92,97.0,96.88,96.97,21800.0,71.3763,71.4352,71.3468,71.4131,21800.0
2012-11-02 12:50:00,96.97,96.98,96.83,96.84,14700.0,71.4131,71.4205,71.31,71.3174,14700.0
2012-11-02 13:00:00,96.83,96.92,96.83,96.88,22100.0,71.31,71.3763,71.31,71.3468,22100.0
2012-11-02 13:10:00,96.87,96.87,96.81,96.84,30100.0,71.3395,71.3395,71.2953,71.3174,30100.0
2012-11-02 13:20:00,96.84,96.84,96.73,96.75,21900.0,71.3174,71.3174,71.2363,71.2511,21900.0
2012-11-02 13:30:00,96.75,96.83,96.75,96.8,37600.0,71.2511,71.31,71.2511,71.2879,37600.0
2012-11-02 13:40:00,96.78,96.89,96.78,96.8,27900.0,71.2732,71.3542,71.2732,71.2879,27900.0
2012-11-02 13:50:00,96.8,96.81,96.61,96.69,32900.0,71.2879,71.2953,71.148,71.2069,32900.0
2012-11-02 14:00:00,96.69,96.77,96.61,96.71,67900.0,71.2069,71.2658,71.148,71.2216,67900.0
2012-11-02 14:10:00,96.7,96.73,96.64,96.72,28700.0,71.2143,71.2363,71.1701,71.229,28700.0
2012-11-02 14:20:00,96.71,96.82,96.7,96.79,24100.0,71.2216,71.3026,71.2143,71.2805,24100.0
2012-11-02 14:30:00,96.78,96.78,96.43,96.44,39400.0,71.2732,71.2732,71.0154,71.0228,39400.0
2012-11-02 14:40:00,96.42,96.5,96.33,96.43,67500.0,71.0081,71.067,70.9418,71.0154,67500.0
2012-11-02 14:50:00,96.43,96.55,96.43,96.52,25100.0,71.0154,71.1038,71.0154,71.0817,25100.0
2012-11-02 15:00:00,96.52,96.6,96.41,96.41,50600.0,71.0817,71.1406,71.0007,71.0007,50600.0
2012-11-02 15:10:00,96.41,96.49,96.36,96.4,40400.0,71.0007,71.0596,70.9639,70.9933,40400.0
2012-11-02 15:20:00,96.41,96.53,96.35,96.4,47100.0,71.0007,71.0891,70.9565,70.9933,47100.0
2012-11-02 15:30:00,96.41,96.41,96.15,96.25,65700.0,71.0007,71.0007,70.8092,70.8829,65700.0
2012-11-02 15:40:00,96.25,96.36,96.04,96.12,80300.0,70.8829,70.9639,70.7282,70.7871,80300.0
2012-11-02 15:50:00,96.11,96.17,96.06,96.07,223400.0,70.7798,70.8239,70.7429,70.7503,223400.0
2012-11-05 09:30:00,95.85,96.25,95.7,95.82,126300.0,70.5883,70.8829,70.4778,70.5662,126300.0
2012-11-05 09:40:00,95.82,96.06,95.45,96.02,101400.0,70.5662,70.7429,70.2937,70.7135,101400.0
2012-11-05 09:50:00,96.01,96.25,95.96,96.21,42000.0,70.7061,70.8829,70.6693,70.8534,42000.0
2012-11-05 10:00:00,96.22,96.48,96.19,96.39,47800.0,70.8608,71.0522,70.8387,70.986,47800.0
2012-11-05 10:10:00,96.38,96.43,96.26,96.37,39000.0,70.9786,71.0154,70.8902,70.9712,39000.0
2012-11-05 10:20:00,96.38,96.49,96.3,96.32,32200.0,70.9786,71.0596,70.9197,70.9344,32200.0
2012-11-05 10:30:00,96.33,96.49,96.27,96.45,45600.0,70.9418,71.0596,70.8976,71.0301,45600.0
2012-11-05 10:40:00,96.45,96.51,96.43,96.48,32600.0,71.0301,71.0743,71.0154,71.0522,32600.0
2012-11-05 10:50:00,96.47,96.71,96.44,96.71,72600.0,71.0449,71.2216,71.0228,71.2216,72600.0
2012-11-05 11:00:00,96.7,96.93,96.7,96.93,42400.0,71.2143,71.3836,71.2143,71.3836,42400.0
2012-11-05 11:10:00,96.94,96.98,96.84,96.93,41700.0,71.391,71.4205,71.3174,71.3836,41700.0
2012-11-05 11:20:00,96.91,96.92,96.83,96.85,45500.0,71.3689,71.3763,71.31,71.3247,45500.0
2012-11-05 11:30:00,96.88,96.95,96.83,96.95,28500.0,71.3468,71.3984,71.31,71.3984,28500.0
2012-11-05 11:40:00,96.95,97.15,96.95,97.13,67200.0,71.3984,71.5457,71.3984,71.5309,67200.0
2012-11-05 11:50:00,97.13,97.24,97.12,97.19,29100.0,71.5309,71.6119,71.5236,71.5751,29100.0
2012-11-05 12:00:00,97.17,97.19,97.07,97.15,19600.0,71.5604,71.5751,71.4867,71.5457,19600.0
2012-11-05 12:10:00,97.16,97.47,97.1,97.15,176900.0,71.553,71.7813,71.5088,71.5457,176900.0
2012-11-05 12:20:00,97.15,97.23,97.06,97.08,37600.0,71.5457,71.6046,71.4794,71.4941,37600.0
2012-11-05 12:30:00,97.07,97.09,96.96,97.01,24300.0,71.4867,71.5015,71.4057,71.4426,24300.0
2012-11-05 12:40:00,96.99,97.0,96.92,96.97,27200.0,71.4278,71.4352,71.3763,71.4131,27200.0
2012-11-05 12:50:00,96.96,97.13,96.94,97.13,38500.0,71.4057,71.5309,71.391,71.5309,38500.0
2012-11-05 13:00:00,97.15,97.18,97.1,97.17,57900.0,71.5457,71.5677,71.5088,71.5604,57900.0
2012-11-05 13:10:00,97.16,97.25,97.16,97.22,53700.0,71.553,71.6193,71.553,71.5972,53700.0
2012-11-05 13:20:00,97.23,97.27,97.19,97.19,30100.0,71.6046,71.634,71.5751,71.5751,30100.0
2012-11-05 13:30:00,97.18,97.2,97.14,97.18,43700.0,71.5677,71.5825,71.5383,71.5677,43700.0
2012-11-05 13:40:00,97.19,97.2,97.14,97.17,30700.0,71.5751,71.5825,71.5383,71.5604,30700.0
2012-11-05 13:50:00,97.17,97.18,97.15,97.18,22400.0,71.5604,71.5677,71.5457,71.5677,22400.0
2012-11-05 14:00:00,97.17,97.25,97.17,97.2,36300.0,71.5604,71.6193,71.5604,71.5825,36300.0
2012-11-05 14:10:00,97.2,97.24,97.19,97.2,22000.0,71.5825,71.6119,71.5751,71.5825,22000.0
2012-11-05 14:20:00,97.2,97.37,97.2,97.35,35800.0,71.5825,71.7077,71.5825,71.6929,35800.0
2012-11-05 14:30:00,97.34,97.4,97.34,97.36,32400.0,71.6856,71.7298,71.6856,71.7003,32400.0
2012-11-05 14:40:00,97.36,97.46,97.36,97.44,32800.0,71.7003,71.774,71.7003,71.7592,32800.0
2012-11-05 14:50:00,97.45,97.52,97.41,97.42,44900.0,71.7666,71.8181,71.7371,71.7445,44900.0
2012-11-05 15:00:00,97.41,97.47,97.41,97.42,30900.0,71.7371,71.7813,71.7371,71.7445,30900.0
2012-11-05 15:10:00,97.42,97.5,97.38,97.48,37800.0,71.7445,71.8034,71.715,71.7887,37800.0
2012-11-05 15:20:00,97.48,97.57,97.46,97.54,45100.0,71.7887,71.855,71.774,71.8329,45100.0
2012-11-05 15:30:00,97.54,97.62,97.42,97.59,93200.0,71.8329,71.8918,71.7445,71.8697,93200.0
2012-11-05 15:40:00,97.59,97.8,97.59,97.78,110000.0,71.8697,72.0243,71.8697,72.0096,110000.0
2012-11-05 15:50:00,97.77,97.78,97.69,97.73,164700.0,72.0023,72.0096,71.9433,71.9728,164700.0
2012-11-06 09:30:00,97.98,98.18,97.92,98.07,86700.0,72.1569,72.3042,72.1127,72.2232,86700.0
2012-11-06 09:40:00,98.07,98.16,98.02,98.15,43100.0,72.2232,72.2895,72.1864,72.2821,43100.0
2012-11-06 09:50:00,98.14,98.36,98.12,98.36,63900.0,72.2747,72.4368,72.26,72.4368,63900.0
2012-11-06 10:00:00,98.39,98.56,98.29,98.53,68400.0,72.4588,72.584,72.3852,72.5619,68400.0
2012-11-06 10:10:00,98.53,98.6,98.51,98.55,86100.0,72.5619,72.6135,72.5472,72.5767,86100.0
2012-11-06 10:20:00,98.54,98.69,98.54,98.62,91900.0,72.5693,72.6798,72.5693,72.6282,91900.0
2012-11-06 10:30:00,98.62,98.64,98.27,98.45,83200.0,72.6282,72.643,72.3705,72.503,83200.0
2012-11-06 10:40:00,98.45,98.6,98.41,98.5,46100.0,72.503,72.6135,72.4736,72.5399,46100.0
2012-11-06 10:50:00,98.53,98.6,98.5,98.6,41600.0,72.5619,72.6135,72.5399,72.6135,41600.0
2012-11-06 11:00:00,98.59,98.66,98.59,98.66,37700.0,72.6061,72.6577,72.6061,72.6577,37700.0
2012-11-06 11:10:00,98.65,98.84,98.64,98.83,40500.0,72.6503,72.7902,72.643,72.7829,40500.0
2012-11-06 11:20:00,98.82,98.83,98.71,98.76,37900.0,72.7755,72.7829,72.6945,72.7313,37900.0
2012-11-06 11:30:00,98.77,99.05,98.72,99.02,108300.0,72.7387,72.9449,72.7019,72.9228,108300.0
2012-11-06 11:40:00,99.02,99.34,99.02,99.34,72600.0,72.9228,73.1585,72.9228,73.1585,72600.0
2012-11-06 11:50:00,99.35,99.36,99.18,99.27,65400.0,73.1658,73.1732,73.0406,73.1069,65400.0
2012-11-06 12:00:00,99.27,99.6,99.27,99.53,89000.0,73.1069,73.3499,73.1069,73.2984,89000.0
2012-11-06 12:10:00,99.54,99.58,99.46,99.56,42100.0,73.3058,73.3352,73.2468,73.3205,42100.0
2012-11-06 12:20:00,99.55,99.55,99.39,99.44,36000.0,73.3131,73.3131,73.1953,73.2321,36000.0
2012-11-06 12:30:00,99.47,99.5,99.33,99.37,47400.0,73.2542,73.2763,73.1511,73.1806,47400.0
2012-11-06 12:40:00,99.37,99.44,99.3,99.34,30700.0,73.1806,73.2321,73.129,73.1585,30700.0
2012-11-06 12:50:00,99.33,99.33,99.22,99.23,28400.0,73.1511,73.1511,73.0701,73.0775,28400.0
2012-11-06 13:00:00,99.25,99.3,99.2,99.29,29400.0,73.0922,73.129,73.0554,73.1216,29400.0
2012-11-06 13:10:00,99.29,99.34,99.2,99.23,25800.0,73.1216,73.1585,73.0554,73.0775,25800.0
2012-11-06 13:20:00,99.23,99.39,99.2,99.35,33500.0,73.0775,73.1953,73.0554,73.1658,33500.0
2012-11-06 13:30:00,99.35,99.38,99.27,99.32,25000.0,73.1658,73.1879,73.1069,73.1437,25000.0
2012-11-06 13:40:00,99.33,99.34,99.24,99.25,34700.0,73.1511,73.1585,73.0848,73.0922,34700.0
2012-11-06 13:50:00,99.26,99.31,99.06,99.06,37300.0,73.0996,73.1364,72.9523,72.9523,37300.0
2012-11-06 14:00:00,99.07,99.12,99.03,99.06,36000.0,72.9596,72.9965,72.9302,72.9523,36000.0
2012-11-06 14:10:00,99.05,99.15,99.02,99.13,38300.0,72.9449,73.0185,72.9228,73.0038,38300.0
2012-11-06 14:20:00,99.13,99.3,99.13,99.3,36500.0,73.0038,73.129,73.0038,73.129,36500.0
2012-11-06 14:30:00,99.31,99.44,99.3,99.39,46900.0,73.1364,73.2321,73.129,73.1953,46900.0
2012-11-06 14:40:00,99.4,99.41,99.15,99.18,36100.0,73.2027,73.21,73.0185,73.0406,36100.0
2012-11-06 14:50:00,99.17,99.19,99.02,99.07,34500.0,73.0333,73.048,72.9228,72.9596,34500.0
2012-11-06 15:00:00,99.07,99.11,98.92,98.92,53300.0,72.9596,72.9891,72.8492,72.8492,53300.0
2012-11-06 15:10:00,98.93,99.02,98.84,98.98,61900.0,72.8565,72.9228,72.7902,72.8934,61900.0
2012-11-06 15:20:00,98.98,99.01,98.8,98.8,77900.0,72.8934,72.9154,72.7608,72.7608,77900.0
2012-11-06 15:30:00,98.8,98.81,98.65,98.74,77600.0,72.7608,72.7682,72.6503,72.7166,77600.0
2012-11-06 15:40:00,98.74,98.82,98.7,98.81,102500.0,72.7166,72.7755,72.6871,72.7682,102500.0
2012-11-06 15:50:00,98.8,98.86,98.69,98.81,191900.0,72.7608,72.805,72.6798,72.7682,191900.0
2012-11-07 09:30:00,97.95,97.95,97.58,97.86,113900.0,72.1348,72.1348,71.8623,72.0685,113900.0
2012-11-07 09:40:00,97.86,98.12,97.83,97.99,71700.0,72.0685,72.26,72.0464,72.1643,71700.0
2012-11-07 09:50:00,97.99,98.0,97.36,97.36,121600.0,72.1643,72.1716,71.7003,71.7003,121600.0
2012-11-07 10:00:00,97.36,97.69,97.07,97.66,167600.0,71.7003,71.9433,71.4867,71.9212,167600.0
2012-11-07 10:10:00,97.7,97.7,97.23,97.29,57800.0,71.9507,71.9507,71.6046,71.6488,57800.0
2012-11-07 10:20:00,97.28,97.47,97.21,97.43,57400.0,71.6414,71.7813,71.5898,71.7519,57400.0
2012-11-07 10:30:00,97.42,97.53,97.29,97.37,65800.0,71.7445,71.8255,71.6488,71.7077,65800.0
2012-11-07 10:40:00,97.37,97.37,97.21,97.22,28500.0,71.7077,71.7077,71.5898,71.5972,28500.0
2012-11-07 10:50:00,97.22,97.31,96.96,96.98,52800.0,71.5972,71.6635,71.4057,71.4205,52800.0
2012-11-07 11:00:00,96.97,97.23,96.97,97.05,82700.0,71.4131,71.6046,71.4131,71.472,82700.0
2012-11-07 11:10:00,97.02,97.03,96.7,96.75,68400.0,71.4499,71.4573,71.2143,71.2511,68400.0
2012-11-07 11:20:00,96.74,96.84,96.36,96.39,86200.0,71.2437,71.3174,70.9639,70.986,86200.0
2012-11-07 11:30:00,96.35,96.61,96.06,96.61,86300.0,70.9565,71.148,70.7429,71.148,86300.0
2012-11-07 11:40:00,96.62,96.84,96.52,96.84,66300.0,71.1553,71.3174,71.0817,71.3174,66300.0
2012-11-07 11:50:00,96.84,96.86,96.65,96.71,39800.0,71.3174,71.3321,71.1774,71.2216,39800.0
2012-11-07 12:00:00,96.74,96.78,96.62,96.75,25300.0,71.2437,71.2732,71.1553,71.2511,25300.0
2012-11-07 12:10:00,96.75,96.85,96.64,96.82,17900.0,71.2511,71.3247,71.1701,71.3026,17900.0
2012-11-07 12:20:00,96.79,96.8,96.69,96.71,16400.0,71.2805,71.2879,71.2069,71.2216,16400.0
2012-11-07 12:30:00,96.73,96.87,96.65,96.86,16100.0,71.2363,71.3395,71.1774,71.3321,16100.0
2012-11-07 12:40:00,96.87,97.03,96.84,96.94,30000.0,71.3395,71.4573,71.3174,71.391,30000.0
2012-11-07 12:50:00,96.97,97.15,96.94,97.13,34500.0,71.4131,71.5457,71.391,71.5309,34500.0
2012-11-07 13:00:00,97.11,97.25,97.03,97.21,36700.0,71.5162,71.6193,71.4573,71.5898,36700.0
2012-11-07 13:10:00,97.24,97.25,97.05,97.08,48800.0,71.6119,71.6193,71.472,71.4941,48800.0
2012-11-07 13:20:00,97.07,97.24,97.07,97.09,24000.0,71.4867,71.6119,71.4867,71.5015,24000.0
2012-11-07 13:30:00,97.1,97.19,97.03,97.12,45200.0,71.5088,71.5751,71.4573,71.5236,45200.0
2012-11-07 13:40:00,97.1,97.24,97.06,97.15,30700.0,71.5088,71.6119,71.4794,71.5457,30700.0
2012-11-07 13:50:00,97.17,97.27,97.12,97.15,21400.0,71.5604,71.634,71.5236,71.5457,21400.0
2012-11-07 14:00:00,97.19,97.31,97.18,97.3,21300.0,71.5751,71.6635,71.5677,71.6561,21300.0
2012-11-07 14:10:00,97.28,97.31,97.21,97.23,22700.0,71.6414,71.6635,71.5898,71.6046,22700.0
2012-11-07 14:20:00,97.24,97.32,97.24,97.29,20300.0,71.6119,71.6709,71.6119,71.6488,20300.0
2012-11-07 14:30:00,97.28,97.3,97.03,97.04,22200.0,71.6414,71.6561,71.4573,71.4646,22200.0
2012-11-07 14:40:00,97.04,97.22,97.01,97.21,42100.0,71.4646,71.5972,71.4426,71.5898,42100.0
2012-11-07 14:50:00,97.23,97.51,97.17,97.51,59700.0,71.6046,71.8108,71.5604,71.8108,59700.0
2012-11-07 15:00:00,97.51,97.66,97.47,97.64,108700.0,71.8108,71.9212,71.7813,71.9065,108700.0
2012-11-07 15:10:00,97.65,97.96,97.64,97.68,180000.0,71.9139,72.1422,71.9065,71.936,180000.0
2012-11-07 15:20:00,97.68,97.96,97.66,97.88,78400.0,71.936,72.1422,71.9212,72.0833,78400.0
2012-11-07 15:30:00,97.89,97.93,97.6,97.6,83700.0,72.0906,72.1201,71.8771,71.8771,83700.0
2012-11-07 15:40:00,97.61,97.81,97.48,97.49,107000.0,71.8844,72.0317,71.7887,71.796,107000.0
2012-11-07 15:50:00,97.5,97.64,97.25,97.25,191800.0,71.8034,71.9065,71.6193,71.6193,191800.0
2012-11-08 09:30:00,96.96,97.44,96.95,96.98,99200.0,71.4057,71.7592,71.3984,71.4205,99200.0
2012-11-08 09:40:00,96.98,97.2,96.98,97.08,33600.0,71.4205,71.5825,71.4205,71.4941,33600.0
2012-11-08 09:50:00,97.05,97.15,96.97,97.04,79200.0,71.472,71.5457,71.4131,71.4646,79200.0
2012-11-08 10:00:00,97.02,97.07,96.8,96.89,43000.0,71.4499,71.4867,71.2879,71.3542,43000.0
2012-11-08 10:10:00,96.88,96.93,96.7,96.8,57900.0,71.3468,71.3836,71.2143,71.2879,57900.0
2012-11-08 10:20:00,96.77,96.8,96.65,96.67,27600.0,71.2658,71.2879,71.1774,71.1922,27600.0
2012-11-08 10:30:00,96.68,96.71,96.52,96.7,36100.0,71.1995,71.2216,71.0817,71.2143,36100.0
2012-11-08 10:40:00,96.69,96.71,96.4,96.67,49400.0,71.2069,71.2216,70.9933,71.1922,49400.0
2012-11-08 10:50:00,96.67,96.67,96.31,96.36,41900.0,71.1922,71.1922,70.927,70.9639,41900.0
2012-11-08 11:00:00,96.37,96.46,96.22,96.35,63500.0,70.9712,71.0375,70.8608,70.9565,63500.0
2012-11-08 11:10:00,96.34,96.34,96.15,96.27,57700.0,70.9491,70.9491,70.8092,70.8976,57700.0
2012-11-08 11:20:00,96.24,96.37,96.16,96.33,44500.0,70.8755,70.9712,70.8166,70.9418,44500.0
2012-11-08 11:30:00,96.33,96.33,96.09,96.18,30300.0,70.9418,70.9418,70.765,70.8313,30300.0
2012-11-08 11:40:00,96.16,96.26,96.12,96.13,25900.0,70.8166,70.8902,70.7871,70.7945,25900.0
2012-11-08 11:50:00,96.09,96.21,96.07,96.21,17800.0,70.765,70.8534,70.7503,70.8534,17800.0
2012-11-08 12:00:00,96.21,96.22,96.1,96.12,19400.0,70.8534,70.8608,70.7724,70.7871,19400.0
2012-11-08 12:10:00,96.13,96.15,96.02,96.04,23700.0,70.7945,70.8092,70.7135,70.7282,23700.0
2012-11-08 12:20:00,96.04,96.06,95.91,95.95,32100.0,70.7282,70.7429,70.6325,70.6619,32100.0
2012-11-08 12:30:00,95.95,95.97,95.68,95.76,79300.0,70.6619,70.6766,70.4631,70.522,79300.0
2012-11-08 12:40:00,95.77,95.79,95.59,95.68,39800.0,70.5294,70.5441,70.3968,70.4631,39800.0
2012-11-08 12:50:00,95.66,95.68,95.49,95.68,67600.0,70.4484,70.4631,70.3232,70.4631,67600.0
2012-11-08 13:00:00,95.69,95.73,95.55,95.58,43200.0,70.4704,70.4999,70.3673,70.3894,43200.0
2012-11-08 13:10:00,95.58,95.59,95.35,95.35,51500.0,70.3894,70.3968,70.2201,70.2201,51500.0
2012-11-08 13:20:00,95.34,95.4,95.2,95.34,56000.0,70.2127,70.2569,70.1096,70.2127,56000.0
2012-11-08 13:30:00,95.33,95.33,95.14,95.24,50900.0,70.2053,70.2053,70.0654,70.139,50900.0
2012-11-08 13:40:00,95.21,95.46,95.17,95.45,56200.0,70.117,70.3011,70.0875,70.2937,56200.0
2012-11-08 13:50:00,95.47,95.52,95.41,95.44,49700.0,70.3084,70.3452,70.2642,70.2863,49700.0
2012-11-08 14:00:00,95.46,95.47,95.34,95.4,34400.0,70.3011,70.3084,70.2127,70.2569,34400.0
2012-11-08 14:10:00,95.4,95.43,95.18,95.18,79400.0,70.2569,70.279,70.0949,70.0949,79400.0
2012-11-08 14:20:00,95.19,95.39,95.18,95.31,84500.0,70.1022,70.2495,70.0949,70.1906,84500.0
2012-11-08 14:30:00,95.31,95.34,95.1,95.1,86400.0,70.1906,70.2127,70.0359,70.0359,86400.0
2012-11-08 14:40:00,95.12,95.17,95.02,95.09,147600.0,70.0507,70.0875,69.977,70.0286,147600.0
2012-11-08 14:50:00,95.11,95.23,95.01,95.13,142000.0,70.0433,70.1317,69.9697,70.058,142000.0
2012-11-08 15:00:00,95.14,95.32,95.12,95.2,47100.0,70.0654,70.198,70.0507,70.1096,47100.0
2012-11-08 15:10:00,95.19,95.29,95.03,95.08,89400.0,70.1022,70.1759,69.9844,70.0212,89400.0
2012-11-08 15:20:00,95.09,95.1,94.97,95.01,136500.0,70.0286,70.0359,69.9402,69.9697,136500.0
2012-11-08 15:30:00,95.02,95.17,94.93,95.13,106200.0,69.977,70.0875,69.9107,70.058,106200.0
2012-11-08 15:40:00,95.13,95.16,94.95,94.98,152300.0,70.058,70.0801,69.9255,69.9476,152300.0
2012-11-08 15:50:00,94.96,95.03,94.74,94.77,270300.0,69.9328,69.9844,69.7708,69.7929,270300.0
2012-11-09 09:30:00,94.51,95.27,94.43,95.02,120900.0,69.6014,70.1611,69.5425,69.977,120900.0
2012-11-09 09:40:00,95.07,95.07,94.51,94.55,65200.0,70.0138,70.0138,69.6014,69.6309,65200.0
2012-11-09 09:50:00,94.53,95.2,94.53,95.02,86400.0,69.6162,70.1096,69.6162,69.977,86400.0
2012-11-09 10:00:00,95.03,95.57,95.03,95.27,131400.0,69.9844,70.3821,69.9844,70.1611,131400.0
2012-11-09 10:10:00,95.27,95.53,95.2,95.32,130800.0,70.1611,70.3526,70.1096,70.198,130800.0
2012-11-09 10:20:00,95.34,95.51,95.28,95.43,51200.0,70.2127,70.3379,70.1685,70.279,51200.0
2012-11-09 10:30:00,95.42,95.45,95.31,95.37,50400.0,70.2716,70.2937,70.1906,70.2348,50400.0
2012-11-09 10:40:00,95.37,95.5,95.36,95.46,45500.0,70.2348,70.3305,70.2274,70.3011,45500.0
2012-11-09 10:50:00,95.44,95.47,95.37,95.4,24900.0,70.2863,70.3084,70.2348,70.2569,24900.0
2012-11-09 11:00:00,95.41,95.49,95.37,95.47,36500.0,70.2642,70.3232,70.2348,70.3084,36500.0
2012-11-09 11:10:00,95.46,95.65,95.46,95.61,38500.0,70.3011,70.441,70.3011,70.4115,38500.0
2012-11-09 11:20:00,95.61,95.62,95.45,95.61,32200.0,70.4115,70.4189,70.2937,70.4115,32200.0
2012-11-09 11:30:00,95.61,95.78,95.54,95.76,35300.0,70.4115,70.5367,70.36,70.522,35300.0
2012-11-09 11:40:00,95.78,96.03,95.77,95.97,42300.0,70.5367,70.7208,70.5294,70.6766,42300.0
2012-11-09 11:50:00,95.97,96.05,95.91,96.05,44700.0,70.6766,70.7356,70.6325,70.7356,44700.0
2012-11-09 12:00:00,96.05,96.15,96.01,96.09,28400.0,70.7356,70.8092,70.7061,70.765,28400.0
2012-11-09 12:10:00,96.11,96.18,96.02,96.07,34300.0,70.7798,70.8313,70.7135,70.7503,34300.0
2012-11-09 12:20:00,96.08,96.15,96.05,96.1,21800.0,70.7577,70.8092,70.7356,70.7724,21800.0
2012-11-09 12:30:00,96.11,96.18,96.09,96.1,18200.0,70.7798,70.8313,70.765,70.7724,18200.0
2012-11-09 12:40:00,96.11,96.14,96.02,96.14,11800.0,70.7798,70.8018,70.7135,70.8018,11800.0
2012-11-09 12:50:00,96.15,96.2,96.02,96.04,33600.0,70.8092,70.846,70.7135,70.7282,33600.0
2012-11-09 13:00:00,96.08,96.14,95.94,95.98,27300.0,70.7577,70.8018,70.6546,70.684,27300.0
2012-11-09 13:10:00,95.96,95.96,95.76,95.88,44000.0,70.6693,70.6693,70.522,70.6104,44000.0
2012-11-09 13:20:00,95.84,95.86,95.35,95.35,32800.0,70.5809,70.5956,70.2201,70.2201,32800.0
2012-11-09 13:30:00,95.37,95.47,95.28,95.34,32300.0,70.2348,70.3084,70.1685,70.2127,32300.0
2012-11-09 13:40:00,95.32,95.45,95.21,95.35,33300.0,70.198,70.2937,70.117,70.2201,33300.0
2012-11-09 13:50:00,95.28,95.46,95.25,95.42,16800.0,70.1685,70.3011,70.1464,70.2716,16800.0
2012-11-09 14:00:00,95.45,95.48,95.3,95.34,38500.0,70.2937,70.3158,70.1832,70.2127,38500.0
2012-11-09 14:10:00,95.34,95.56,95.34,95.51,15300.0,70.2127,70.3747,70.2127,70.3379,15300.0
2012-11-09 14:20:00,95.5,95.69,95.49,95.69,28800.0,70.3305,70.4704,70.3232,70.4704,28800.0
2012-11-09 14:30:00,95.66,96.11,95.66,95.88,100700.0,70.4484,70.7798,70.4484,70.6104,100700.0
2012-11-09 14:40:00,95.9,95.93,95.61,95.64,20600.0,70.6251,70.6472,70.4115,70.4336,20600.0
2012-11-09 14:50:00,95.63,95.68,95.5,95.63,41500.0,70.4263,70.4631,70.3305,70.4263,41500.0
2012-11-09 15:00:00,95.64,95.73,95.57,95.62,21900.0,70.4336,70.4999,70.3821,70.4189,21900.0
2012-11-09 15:10:00,95.63,95.76,95.6,95.61,18200.0,70.4263,70.522,70.4042,70.4115,18200.0
2012-11-09 15:20:00,95.6,95.7,95.58,95.62,28900.0,70.4042,70.4778,70.3894,70.4189,28900.0
2012-11-09 15:30:00,95.63,95.66,95.39,95.45,49200.0,70.4263,70.4484,70.2495,70.2937,49200.0
2012-11-09 15:40:00,95.48,95.88,95.48,95.83,72000.0,70.3158,70.6104,70.3158,70.5735,72000.0
2012-11-09 15:50:00,95.82,95.82,95.46,95.48,129800.0,70.5662,70.5662,70.3011,70.3158,129800.0
2012-11-12 09:30:00,95.42,95.46,95.09,95.27,52200.0,70.2716,70.3011,70.0286,70.1611,52200.0
2012-11-12 09:40:00,95.35,95.5,95.28,95.33,24100.0,70.2201,70.3305,70.1685,70.2053,24100.0
2012-11-12 09:50:00,95.35,95.45,95.28,95.35,19400.0,70.2201,70.2937,70.1685,70.2201,19400.0
2012-11-12 10:00:00,95.38,95.48,95.3,95.41,14200.0,70.2421,70.3158,70.1832,70.2642,14200.0
2012-11-12 10:10:00,95.38,95.42,95.26,95.35,77300.0,70.2421,70.2716,70.1538,70.2201,77300.0
2012-11-12 10:20:00,95.38,95.39,95.21,95.29,29400.0,70.2421,70.2495,70.117,70.1759,29400.0
2012-11-12 10:30:00,95.3,95.34,95.25,95.33,24200.0,70.1832,70.2127,70.1464,70.2053,24200.0
2012-11-12 10:40:00,95.34,95.4,95.23,95.27,18700.0,70.2127,70.2569,70.1317,70.1611,18700.0
2012-11-12 10:50:00,95.27,95.31,95.21,95.25,22600.0,70.1611,70.1906,70.117,70.1464,22600.0
2012-11-12 11:00:00,95.27,95.31,95.22,95.29,13100.0,70.1611,70.1906,70.1243,70.1759,13100.0
2012-11-12 11:10:00,95.3,95.35,95.24,95.27,35800.0,70.1832,70.2201,70.139,70.1611,35800.0
2012-11-12 11:20:00,95.24,95.32,95.2,95.32,18700.0,70.139,70.198,70.1096,70.198,18700.0
2012-11-12 11:30:00,95.31,95.32,95.22,95.22,39500.0,70.1906,70.198,70.1243,70.1243,39500.0
2012-11-12 11:40:00,95.23,95.25,95.14,95.21,52600.0,70.1317,70.1464,70.0654,70.117,52600.0
2012-11-12 11:50:00,95.2,95.33,95.17,95.28,43000.0,70.1096,70.2053,70.0875,70.1685,43000.0
2012-11-12 12:00:00,95.29,95.36,95.26,95.36,22700.0,70.1759,70.2274,70.1538,70.2274,22700.0
2012-11-12 12:10:00,95.37,95.48,95.32,95.46,38400.0,70.2348,70.3158,70.198,70.3011,38400.0
2012-11-12 12:20:00,95.47,95.6,95.47,95.6,26300.0,70.3084,70.4042,70.3084,70.4042,26300.0
2012-11-12 12:30:00,95.6,95.67,95.58,95.64,32500.0,70.4042,70.4557,70.3894,70.4336,32500.0
2012-11-12 12:40:00,95.65,95.7,95.6,95.67,22300.0,70.441,70.4778,70.4042,70.4557,22300.0
2012-11-12 12:50:00,95.67,95.77,95.61,95.76,25400.0,70.4557,70.5294,70.4115,70.522,25400.0
2012-11-12 13:00:00,95.75,95.97,95.75,95.97,43200.0,70.5146,70.6766,70.5146,70.6766,43200.0
2012-11-12 13:10:00,95.96,96.16,95.96,96.06,36800.0,70.6693,70.8166,70.6693,70.7429,36800.0
2012-11-12 13:20:00,96.06,96.1,95.99,96.03,25800.0,70.7429,70.7724,70.6914,70.7208,25800.0
2012-11-12 13:30:00,96.02,96.05,95.91,96.01,27300.0,70.7135,70.7356,70.6325,70.7061,27300.0
2012-11-12 13:40:00,96.02,96.05,95.95,96.0,28900.0,70.7135,70.7356,70.6619,70.6987,28900.0
2012-11-12 13:50:00,96.0,96.01,95.89,95.93,24700.0,70.6987,70.7061,70.6177,70.6472,24700.0
2012-11-12 14:00:00,95.93,95.94,95.8,95.87,19600.0,70.6472,70.6546,70.5515,70.603,19600.0
2012-11-12 14:10:00,95.86,95.98,95.85,95.91,20600.0,70.5956,70.684,70.5883,70.6325,20600.0
2012-11-12 14:20:00,95.93,96.0,95.81,95.85,30300.0,70.6472,70.6987,70.5588,70.5883,30300.0
2012-11-12 14:30:00,95.85,95.9,95.8,95.8,25800.0,70.5883,70.6251,70.5515,70.5515,25800.0
2012-11-12 14:40:00,95.8,95.87,95.77,95.84,23700.0,70.5515,70.603,70.5294,70.5809,23700.0
2012-11-12 14:50:00,95.85,95.91,95.85,95.87,21400.0,70.5883,70.6325,70.5883,70.603,21400.0
2012-11-12 15:00:00,95.87,95.92,95.8,95.8,33700.0,70.603,70.6398,70.5515,70.5515,33700.0
2012-11-12 15:10:00,95.8,95.87,95.69,95.76,51500.0,70.5515,70.603,70.4704,70.522,51500.0
2012-11-12 15:20:00,95.75,95.81,95.74,95.75,42400.0,70.5146,70.5588,70.5073,70.5146,42400.0
2012-11-12 15:30:00,95.75,95.83,95.73,95.82,51000.0,70.5146,70.5735,70.4999,70.5662,51000.0
2012-11-12 15:40:00,95.81,96.04,95.81,96.04,127100.0,70.5588,70.7282,70.5588,70.7282,127100.0
2012-11-12 15:50:00,96.04,96.11,95.9,95.95,198700.0,70.7282,70.7798,70.6251,70.6619,198700.0
2012-11-13 09:30:00,95.46,95.9,95.25,95.9,70600.0,70.3011,70.6251,70.1464,70.6251,70600.0
2012-11-13 09:40:00,95.89,96.19,95.78,96.14,62500.0,70.6177,70.8387,70.5367,70.8018,62500.0
2012-11-13 09:50:00,96.11,96.22,95.92,96.04,67500.0,70.7798,70.8608,70.6398,70.7282,67500.0
2012-11-13 10:00:00,96.03,96.36,95.99,96.36,48500.0,70.7208,70.9639,70.6914,70.9639,48500.0
2012-11-13 10:10:00,96.36,96.6,96.2,96.25,46800.0,70.9639,71.1406,70.846,70.8829,46800.0
2012-11-13 10:20:00,96.25,96.46,96.15,96.22,26300.0,70.8829,71.0375,70.8092,70.8608,26300.0
2012-11-13 10:30:00,96.22,96.33,96.17,96.29,36700.0,70.8608,70.9418,70.8239,70.9123,36700.0
2012-11-13 10:40:00,96.29,96.32,96.12,96.24,106700.0,70.9123,70.9344,70.7871,70.8755,106700.0
2012-11-13 10:50:00,96.26,96.59,96.23,96.55,36600.0,70.8902,71.1332,70.8681,71.1038,36600.0
2012-11-13 11:00:00,96.58,96.63,96.5,96.54,53400.0,71.1259,71.1627,71.067,71.0964,53400.0
2012-11-13 11:10:00,96.52,96.52,96.22,96.28,37600.0,71.0817,71.0817,70.8608,70.9049,37600.0
2012-11-13 11:20:00,96.32,96.37,96.22,96.24,19400.0,70.9344,70.9712,70.8608,70.8755,19400.0
2012-11-13 11:30:00,96.24,96.31,96.18,96.24,23600.0,70.8755,70.927,70.8313,70.8755,23600.0
2012-11-13 11:40:00,96.22,96.28,96.15,96.2,19700.0,70.8608,70.9049,70.8092,70.846,19700.0
2012-11-13 11:50:00,96.2,96.27,96.1,96.25,15600.0,70.846,70.8976,70.7724,70.8829,15600.0
2012-11-13 12:00:00,96.24,96.31,96.15,96.15,20200.0,70.8755,70.927,70.8092,70.8092,20200.0
2012-11-13 12:10:00,96.16,96.29,96.13,96.29,21300.0,70.8166,70.9123,70.7945,70.9123,21300.0
2012-11-13 12:20:00,96.3,96.4,96.29,96.39,21100.0,70.9197,70.9933,70.9123,70.986,21100.0
2012-11-13 12:30:00,96.38,96.38,96.18,96.22,32100.0,70.9786,70.9786,70.8313,70.8608,32100.0
2012-11-13 12:40:00,96.24,96.31,96.16,96.29,30500.0,70.8755,70.927,70.8166,70.9123,30500.0
2012-11-13 12:50:00,96.29,96.34,96.2,96.2,29900.0,70.9123,70.9491,70.846,70.846,29900.0
2012-11-13 13:00:00,96.19,96.26,96.09,96.24,22900.0,70.8387,70.8902,70.765,70.8755,22900.0
2012-11-13 13:10:00,96.24,96.41,96.23,96.34,50500.0,70.8755,71.0007,70.8681,70.9491,50500.0
2012-11-13 13:20:00,96.34,96.4,96.31,96.39,66200.0,70.9491,70.9933,70.927,70.986,66200.0
2012-11-13 13:30:00,96.37,96.44,96.26,96.3,47100.0,70.9712,71.0228,70.8902,70.9197,47100.0
2012-11-13 13:40:00,96.3,96.45,96.28,96.38,35600.0,70.9197,71.0301,70.9049,70.9786,35600.0
2012-11-13 13:50:00,96.39,96.49,96.35,96.36,48700.0,70.986,71.0596,70.9565,70.9639,48700.0
2012-11-13 14:00:00,96.37,96.45,96.3,96.37,51200.0,70.9712,71.0301,70.9197,70.9712,51200.0
2012-11-13 14:10:00,96.37,96.45,96.31,96.33,57400.0,70.9712,71.0301,70.927,70.9418,57400.0
2012-11-13 14:20:00,96.34,96.35,96.19,96.22,32500.0,70.9491,70.9565,70.8387,70.8608,32500.0
2012-11-13 14:30:00,96.22,96.23,96.04,96.07,54400.0,70.8608,70.8681,70.7282,70.7503,54400.0
2012-11-13 14:40:00,96.07,96.09,95.94,96.0,67200.0,70.7503,70.765,70.6546,70.6987,67200.0
2012-11-13 14:50:00,96.0,96.02,95.92,95.93,50600.0,70.6987,70.7135,70.6398,70.6472,50600.0
2012-11-13 15:00:00,95.94,96.15,95.94,96.11,57900.0,70.6546,70.8092,70.6546,70.7798,57900.0
2012-11-13 15:10:00,96.1,96.1,95.86,95.87,73100.0,70.7724,70.7724,70.5956,70.603,73100.0
2012-11-13 15:20:00,95.87,95.9,95.6,95.66,80700.0,70.603,70.6251,70.4042,70.4484,80700.0
2012-11-13 15:30:00,95.67,95.86,95.62,95.84,105000.0,70.4557,70.5956,70.4189,70.5809,105000.0
2012-11-13 15:40:00,95.85,95.91,95.66,95.89,141800.0,70.5883,70.6325,70.4484,70.6177,141800.0
2012-11-13 15:50:00,95.84,95.87,95.61,95.72,272200.0,70.5809,70.603,70.4115,70.4925,272200.0
2012-11-14 09:30:00,95.6,95.7,94.81,94.95,89000.0,70.6091,70.683,70.0256,70.129,89000.0
2012-11-14 09:40:00,95.0,95.21,94.93,95.07,33200.0,70.166,70.3211,70.1143,70.2177,33200.0
2012-11-14 09:50:00,95.07,95.18,95.01,95.15,30500.0,70.2177,70.2989,70.1733,70.2767,30500.0
2012-11-14 10:00:00,95.15,95.48,95.0,95.38,36200.0,70.2767,70.5205,70.166,70.4466,36200.0
2012-11-14 10:10:00,95.44,95.46,95.1,95.28,84600.0,70.4909,70.5057,70.2398,70.3728,84600.0
2012-11-14 10:20:00,95.28,95.31,95.1,95.11,82200.0,70.3728,70.3949,70.2398,70.2472,82200.0
2012-11-14 10:30:00,95.14,95.18,94.82,95.05,110200.0,70.2694,70.2989,70.033,70.2029,110200.0
2012-11-14 10:40:00,95.03,95.27,94.97,95.25,60300.0,70.1881,70.3654,70.1438,70.3506,60300.0
2012-11-14 10:50:00,95.25,95.31,95.1,95.21,68900.0,70.3506,70.3949,70.2398,70.3211,68900.0
2012-11-14 11:00:00,95.19,95.44,95.1,95.44,32800.0,70.3063,70.4909,70.2398,70.4909,32800.0
2012-11-14 11:10:00,95.42,95.55,95.37,95.5,27000.0,70.4762,70.5722,70.4392,70.5353,27000.0
2012-11-14 11:20:00,95.5,95.61,95.38,95.61,28400.0,70.5353,70.6165,70.4466,70.6165,28400.0
2012-11-14 11:30:00,95.58,95.65,95.4,95.43,27900.0,70.5943,70.646,70.4614,70.4835,27900.0
2012-11-14 11:40:00,95.44,95.91,95.44,95.87,40000.0,70.4909,70.8381,70.4909,70.8085,40000.0
2012-11-14 11:50:00,95.89,95.95,95.78,95.83,38000.0,70.8233,70.8676,70.7421,70.779,38000.0
2012-11-14 12:00:00,95.84,95.86,95.68,95.73,22800.0,70.7864,70.8011,70.6682,70.7051,22800.0
2012-11-14 12:10:00,95.72,95.82,95.56,95.67,33700.0,70.6977,70.7716,70.5796,70.6608,33700.0
2012-11-14 12:20:00,95.65,95.71,95.6,95.71,35000.0,70.646,70.6904,70.6091,70.6904,35000.0
2012-11-14 12:30:00,95.7,95.78,95.58,95.58,21500.0,70.683,70.7421,70.5943,70.5943,21500.0
2012-11-14 12:40:00,95.57,95.74,95.57,95.67,16100.0,70.587,70.7125,70.587,70.6608,16100.0
2012-11-14 12:50:00,95.68,95.86,95.68,95.78,29900.0,70.6682,70.8011,70.6682,70.7421,29900.0
2012-11-14 13:00:00,95.77,95.97,95.77,95.85,31700.0,70.7347,70.8824,70.7347,70.7938,31700.0
2012-11-14 13:10:00,95.86,95.93,95.76,95.92,43200.0,70.8011,70.8528,70.7273,70.8455,43200.0
2012-11-14 13:20:00,95.92,95.94,95.84,95.84,29200.0,70.8455,70.8602,70.7864,70.7864,29200.0
2012-11-14 13:30:00,95.83,95.93,95.75,95.83,32100.0,70.779,70.8528,70.7199,70.779,32100.0
2012-11-14 13:40:00,95.87,95.93,95.7,95.84,33200.0,70.8085,70.8528,70.683,70.7864,33200.0
2012-11-14 13:50:00,95.86,95.9,95.74,95.82,32400.0,70.8011,70.8307,70.7125,70.7716,32400.0
2012-11-14 14:00:00,95.8,95.91,95.7,95.72,30900.0,70.7568,70.8381,70.683,70.6977,30900.0
2012-11-14 14:10:00,95.74,95.75,95.48,95.52,30700.0,70.7125,70.7199,70.5205,70.55,30700.0
2012-11-14 14:20:00,95.52,95.87,95.5,95.79,46200.0,70.55,70.8085,70.5353,70.7494,46200.0
2012-11-14 14:30:00,95.79,95.81,95.55,95.69,42700.0,70.7494,70.7642,70.5722,70.6756,42700.0
2012-11-14 14:40:00,95.68,95.68,95.51,95.56,34900.0,70.6682,70.6682,70.5426,70.5796,34900.0
2012-11-14 14:50:00,95.55,95.72,95.52,95.57,26600.0,70.5722,70.6977,70.55,70.587,26600.0
2012-11-14 15:00:00,95.56,95.58,95.0,95.01,98100.0,70.5796,70.5943,70.166,70.1733,98100.0
2012-11-14 15:10:00,95.01,95.09,94.87,94.91,116300.0,70.1733,70.2324,70.0699,70.0995,116300.0
2012-11-14 15:20:00,94.92,95.03,94.83,95.01,132900.0,70.1069,70.1881,70.0404,70.1733,132900.0
2012-11-14 15:30:00,95.01,95.01,94.81,94.82,113900.0,70.1733,70.1733,70.0256,70.033,113900.0
2012-11-14 15:40:00,94.81,94.89,94.63,94.66,170100.0,70.0256,70.0847,69.8927,69.9148,170100.0
2012-11-14 15:50:00,94.66,94.66,94.16,94.47,503900.0,69.9148,69.9148,69.5455,69.7745,503900.0
2012-11-15 09:30:00,94.0,94.12,93.51,94.12,151400.0,69.4274,69.516,69.0655,69.516,151400.0
2012-11-15 09:40:00,94.11,94.42,94.11,94.22,85900.0,69.5086,69.7376,69.5086,69.5899,85900.0
2012-11-15 09:50:00,94.22,94.3,93.98,94.0,90000.0,69.5899,69.6489,69.4126,69.4274,90000.0
2012-11-15 10:00:00,94.0,94.77,93.78,94.63,123500.0,69.4274,69.9961,69.2649,69.8927,123500.0
2012-11-15 10:10:00,94.64,95.01,94.6,94.89,91500.0,69.9001,70.1733,69.8705,70.0847,91500.0
2012-11-15 10:20:00,94.88,94.98,94.82,94.95,73200.0,70.0773,70.1512,70.033,70.129,73200.0
2012-11-15 10:30:00,94.95,95.45,94.95,95.04,113500.0,70.129,70.4983,70.129,70.1955,113500.0
2012-11-15 10:40:00,95.06,95.1,94.66,94.76,27400.0,70.2103,70.2398,69.9148,69.9887,27400.0
2012-11-15 10:50:00,94.76,94.91,94.62,94.63,24500.0,69.9887,70.0995,69.8853,69.8927,24500.0
2012-11-15 11:00:00,94.65,94.76,94.54,94.73,25700.0,69.9075,69.9887,69.8262,69.9665,25700.0
2012-11-15 11:10:00,94.76,95.11,94.76,94.77,38600.0,69.9887,70.2472,69.9887,69.9961,38600.0
2012-11-15 11:20:00,94.79,95.06,94.79,94.87,21200.0,70.0109,70.2103,70.0109,70.0699,21200.0
2012-11-15 11:30:00,94.87,95.19,94.86,95.17,18100.0,70.0699,70.3063,70.0626,70.2915,18100.0
2012-11-15 11:40:00,95.18,95.19,95.04,95.13,40600.0,70.2989,70.3063,70.1955,70.262,40600.0
2012-11-15 11:50:00,95.13,95.29,95.11,95.26,31100.0,70.262,70.3801,70.2472,70.358,31100.0
2012-11-15 12:00:00,95.26,95.4,95.23,95.36,20900.0,70.358,70.4614,70.3358,70.4318,20900.0
2012-11-15 12:10:00,95.36,95.41,95.15,95.3,66700.0,70.4318,70.4688,70.2767,70.3875,66700.0
2012-11-15 12:20:00,95.27,95.41,95.2,95.4,34900.0,70.3654,70.4688,70.3137,70.4614,34900.0
2012-11-15 12:30:00,95.4,95.72,95.37,95.72,45300.0,70.4614,70.6977,70.4392,70.6977,45300.0
2012-11-15 12:40:00,95.7,95.73,95.54,95.7,45200.0,70.683,70.7051,70.5648,70.683,45200.0
2012-11-15 12:50:00,95.7,95.78,95.6,95.72,42400.0,70.683,70.7421,70.6091,70.6977,42400.0
2012-11-15 13:00:00,95.72,95.76,95.49,95.76,41900.0,70.6977,70.7273,70.5279,70.7273,41900.0
2012-11-15 13:10:00,95.76,95.78,95.58,95.59,40600.0,70.7273,70.7421,70.5943,70.6017,40600.0
2012-11-15 13:20:00,95.59,95.59,95.43,95.45,69500.0,70.6017,70.6017,70.4835,70.4983,69500.0
2012-11-15 13:30:00,95.45,95.52,95.37,95.52,49700.0,70.4983,70.55,70.4392,70.55,49700.0
2012-11-15 13:40:00,95.5,95.55,95.43,95.43,27100.0,70.5353,70.5722,70.4835,70.4835,27100.0
2012-11-15 13:50:00,95.45,95.58,95.4,95.4,77400.0,70.4983,70.5943,70.4614,70.4614,77400.0
2012-11-15 14:00:00,95.39,95.47,95.32,95.46,45200.0,70.454,70.5131,70.4023,70.5057,45200.0
2012-11-15 14:10:00,95.48,95.56,95.42,95.5,35700.0,70.5205,70.5796,70.4762,70.5353,35700.0
2012-11-15 14:20:00,95.47,95.6,95.42,95.52,34300.0,70.5131,70.6091,70.4762,70.55,34300.0
2012-11-15 14:30:00,95.52,95.62,95.4,95.6,35100.0,70.55,70.6239,70.4614,70.6091,35100.0
2012-11-15 14:40:00,95.6,95.64,95.48,95.52,32400.0,70.6091,70.6387,70.5205,70.55,32400.0
2012-11-15 14:50:00,95.55,95.6,95.4,95.41,25800.0,70.5722,70.6091,70.4614,70.4688,25800.0
2012-11-15 15:00:00,95.41,95.45,95.17,95.26,53300.0,70.4688,70.4983,70.2915,70.358,53300.0
2012-11-15 15:10:00,95.26,95.34,95.23,95.29,32600.0,70.358,70.4171,70.3358,70.3801,32600.0
2012-11-15 15:20:00,95.29,95.37,95.16,95.23,61600.0,70.3801,70.4392,70.2841,70.3358,61600.0
2012-11-15 15:30:00,95.22,95.39,95.17,95.39,48200.0,70.3284,70.454,70.2915,70.454,48200.0
2012-11-15 15:40:00,95.39,95.67,95.39,95.62,93900.0,70.454,70.6608,70.454,70.6239,93900.0
2012-11-15 15:50:00,95.61,95.88,95.56,95.7,257300.0,70.6165,70.8159,70.5796,70.683,257300.0
2012-11-16 09:30:00,95.52,95.53,94.97,95.12,413800.0,70.55,70.5574,70.1438,70.2546,413800.0
2012-11-16 09:40:00,95.14,95.22,94.64,95.07,66500.0,70.2694,70.3284,69.9001,70.2177,66500.0
2012-11-16 09:50:00,95.02,95.42,94.98,95.33,65800.0,70.1807,70.4762,70.1512,70.4097,65800.0
2012-11-16 10:00:00,95.31,95.47,95.21,95.43,76000.0,70.3949,70.5131,70.3211,70.4835,76000.0
2012-11-16 10:10:00,95.44,95.85,95.28,95.79,52600.0,70.4909,70.7938,70.3728,70.7494,52600.0
2012-11-16 10:20:00,95.79,96.0,95.79,95.93,67000.0,70.7494,70.9045,70.7494,70.8528,67000.0
2012-11-16 10:30:00,95.93,95.97,95.61,95.62,92300.0,70.8528,70.8824,70.6165,70.6239,92300.0
2012-11-16 10:40:00,95.61,95.66,95.4,95.51,29600.0,70.6165,70.6534,70.4614,70.5426,29600.0
2012-11-16 10:50:00,95.5,95.65,95.34,95.34,75200.0,70.5353,70.646,70.4171,70.4171,75200.0
2012-11-16 11:00:00,95.34,95.35,95.02,95.03,41000.0,70.4171,70.4245,70.1807,70.1881,41000.0
2012-11-16 11:10:00,95.03,95.06,94.88,94.94,48600.0,70.1881,70.2103,70.0773,70.1216,48600.0
2012-11-16 11:20:00,94.93,95.04,94.78,94.87,64700.0,70.1143,70.1955,70.0035,70.0699,64700.0
2012-11-16 11:30:00,94.88,94.98,94.79,94.97,43400.0,70.0773,70.1512,70.0109,70.1438,43400.0
2012-11-16 11:40:00,94.97,95.5,94.92,95.49,49000.0,70.1438,70.5353,70.1069,70.5279,49000.0
2012-11-16 11:50:00,95.48,95.94,95.42,95.92,114700.0,70.5205,70.8602,70.4762,70.8455,114700.0
2012-11-16 12:00:00,95.93,96.23,95.89,96.2,104300.0,70.8528,71.0744,70.8233,71.0523,104300.0
2012-11-16 12:10:00,96.21,96.23,96.09,96.19,42200.0,71.0596,71.0744,70.971,71.0449,42200.0
2012-11-16 12:20:00,96.19,96.23,95.96,95.96,50300.0,71.0449,71.0744,70.875,70.875,50300.0
2012-11-16 12:30:00,95.95,96.01,95.83,95.89,55000.0,70.8676,70.9119,70.779,70.8233,55000.0
2012-11-16 12:40:00,95.9,95.96,95.72,95.9,24900.0,70.8307,70.875,70.6977,70.8307,24900.0
2012-11-16 12:50:00,95.89,95.95,95.72,95.73,63600.0,70.8233,70.8676,70.6977,70.7051,63600.0
2012-11-16 13:00:00,95.72,95.82,95.64,95.81,30200.0,70.6977,70.7716,70.6387,70.7642,30200.0
2012-11-16 13:10:00,95.82,95.82,95.67,95.67,13500.0,70.7716,70.7716,70.6608,70.6608,13500.0
2012-11-16 13:20:00,95.64,95.82,95.64,95.79,15800.0,70.6387,70.7716,70.6387,70.7494,15800.0
2012-11-16 13:30:00,95.8,95.83,95.69,95.73,33600.0,70.7568,70.779,70.6756,70.7051,33600.0
2012-11-16 13:40:00,95.73,95.8,95.69,95.74,28600.0,70.7051,70.7568,70.6756,70.7125,28600.0
2012-11-16 13:50:00,95.74,96.03,95.74,95.97,45800.0,70.7125,70.9267,70.7125,70.8824,45800.0
2012-11-16 14:00:00,95.97,95.97,95.78,95.8,33000.0,70.8824,70.8824,70.7421,70.7568,33000.0
2012-11-16 14:10:00,95.8,95.81,95.59,95.69,26300.0,70.7568,70.7642,70.6017,70.6756,26300.0
2012-11-16 14:20:00,95.69,95.72,95.45,95.45,22400.0,70.6756,70.6977,70.4983,70.4983,22400.0
2012-11-16 14:30:00,95.46,95.53,95.24,95.29,39300.0,70.5057,70.5574,70.3432,70.3801,39300.0
2012-11-16 14:40:00,95.29,95.42,95.28,95.37,27200.0,70.3801,70.4762,70.3728,70.4392,27200.0
2012-11-16 14:50:00,95.4,95.49,95.29,95.45,28800.0,70.4614,70.5279,70.3801,70.4983,28800.0
2012-11-16 15:00:00,95.47,95.49,95.33,95.46,34800.0,70.5131,70.5279,70.4097,70.5057,34800.0
2012-11-16 15:10:00,95.47,95.68,95.23,95.68,151200.0,70.5131,70.6682,70.3358,70.6682,151200.0
2012-11-16 15:20:00,95.64,95.91,95.44,95.54,263100.0,70.6387,70.8381,70.4909,70.5648,263100.0
2012-11-16 15:30:00,95.51,95.59,95.42,95.54,48000.0,70.5426,70.6017,70.4762,70.5648,48000.0
2012-11-16 15:40:00,95.54,95.73,95.49,95.53,117400.0,70.5648,70.7051,70.5279,70.5574,117400.0
2012-11-16 15:50:00,95.54,95.84,95.53,95.66,265500.0,70.5648,70.7864,70.5574,70.6534,265500.0
2012-11-19 09:30:00,96.68,96.83,95.75,96.04,131300.0,71.4068,71.5176,70.7199,70.9341,131300.0
2012-11-19 09:40:00,96.03,96.13,95.5,95.54,123500.0,70.9267,71.0006,70.5353,70.5648,123500.0
2012-11-19 09:50:00,95.54,95.86,95.4,95.86,155500.0,70.5648,70.8011,70.4614,70.8011,155500.0
2012-11-19 10:00:00,95.86,95.87,95.47,95.51,103900.0,70.8011,70.8085,70.5131,70.5426,103900.0
2012-11-19 10:10:00,95.5,95.89,95.37,95.83,227800.0,70.5353,70.8233,70.4392,70.779,227800.0
2012-11-19 10:20:00,95.83,95.89,95.56,95.58,112800.0,70.779,70.8233,70.5796,70.5943,112800.0
2012-11-19 10:30:00,95.59,95.76,95.52,95.71,85700.0,70.6017,70.7273,70.55,70.6904,85700.0
2012-11-19 10:40:00,95.68,95.96,95.67,95.89,34700.0,70.6682,70.875,70.6608,70.8233,34700.0
2012-11-19 10:50:00,95.9,95.95,95.64,95.69,75300.0,70.8307,70.8676,70.6387,70.6756,75300.0
2012-11-19 11:00:00,95.74,95.87,95.71,95.82,26000.0,70.7125,70.8085,70.6904,70.7716,26000.0
2012-11-19 11:10:00,95.81,95.97,95.79,95.91,28300.0,70.7642,70.8824,70.7494,70.8381,28300.0
2012-11-19 11:20:00,95.93,96.35,95.88,96.32,63600.0,70.8528,71.1631,70.8159,71.1409,63600.0
2012-11-19 11:30:00,96.33,96.57,96.3,96.4,81200.0,71.1483,71.3255,71.1261,71.2,81200.0
2012-11-19 11:40:00,96.4,96.4,96.01,96.07,75500.0,71.2,71.2,70.9119,70.9562,75500.0
2012-11-19 11:50:00,96.06,96.15,96.03,96.07,26400.0,70.9489,71.0153,70.9267,70.9562,26400.0
2012-11-19 12:00:00,96.11,96.27,96.11,96.27,23200.0,70.9858,71.104,70.9858,71.104,23200.0
2012-11-19 12:10:00,96.26,96.3,96.2,96.23,26700.0,71.0966,71.1261,71.0523,71.0744,26700.0
2012-11-19 12:20:00,96.21,96.22,96.15,96.19,23300.0,71.0596,71.067,71.0153,71.0449,23300.0
2012-11-19 12:30:00,96.18,96.19,96.11,96.12,20500.0,71.0375,71.0449,70.9858,70.9932,20500.0
2012-11-19 12:40:00,96.13,96.18,96.08,96.16,40500.0,71.0006,71.0375,70.9636,71.0227,40500.0
2012-11-19 12:50:00,96.16,96.17,96.12,96.15,33500.0,71.0227,71.0301,70.9932,71.0153,33500.0
2012-11-19 13:00:00,96.13,96.29,96.11,96.25,40700.0,71.0006,71.1187,70.9858,71.0892,40700.0
2012-11-19 13:10:00,96.24,96.3,96.24,96.29,19600.0,71.0818,71.1261,71.0818,71.1187,19600.0
2012-11-19 13:20:00,96.28,96.44,96.26,96.4,26100.0,71.1114,71.2295,71.0966,71.2,26100.0
2012-11-19 13:30:00,96.4,96.41,96.28,96.29,26800.0,71.2,71.2074,71.1114,71.1187,26800.0
2012-11-19 13:40:00,96.31,96.34,96.24,96.29,27200.0,71.1335,71.1557,71.0818,71.1187,27200.0
2012-11-19 13:50:00,96.28,96.41,96.28,96.34,39000.0,71.1114,71.2074,71.1114,71.1557,39000.0
2012-11-19 14:00:00,96.35,96.42,96.32,96.37,36200.0,71.1631,71.2148,71.1409,71.1778,36200.0
2012-11-19 14:10:00,96.36,96.43,96.29,96.32,32400.0,71.1704,71.2221,71.1187,71.1409,32400.0
2012-11-19 14:20:00,96.32,96.37,96.29,96.32,32500.0,71.1409,71.1778,71.1187,71.1409,32500.0
2012-11-19 14:30:00,96.31,96.36,96.24,96.25,42300.0,71.1335,71.1704,71.0818,71.0892,42300.0
2012-11-19 14:40:00,96.24,96.46,96.2,96.41,39300.0,71.0818,71.2443,71.0523,71.2074,39300.0
2012-11-19 14:50:00,96.4,96.43,96.34,96.36,52000.0,71.2,71.2221,71.1557,71.1704,52000.0
2012-11-19 15:00:00,96.36,96.37,96.27,96.27,59900.0,71.1704,71.1778,71.104,71.104,59900.0
2012-11-19 15:10:00,96.27,96.31,96.24,96.24,56200.0,71.104,71.1335,71.0818,71.0818,56200.0
2012-11-19 15:20:00,96.25,96.4,96.2,96.34,51500.0,71.0892,71.2,71.0523,71.1557,51500.0
2012-11-19 15:30:00,96.35,96.46,96.29,96.45,60900.0,71.1631,71.2443,71.1187,71.2369,60900.0
2012-11-19 15:40:00,96.44,96.48,96.35,96.46,71900.0,71.2295,71.2591,71.1631,71.2443,71900.0
2012-11-19 15:50:00,96.46,96.59,96.44,96.55,156800.0,71.2443,71.3403,71.2295,71.3108,156800.0
2012-11-20 09:30:00,96.79,96.98,96.57,96.68,102900.0,71.488,71.6284,71.3255,71.4068,102900.0
2012-11-20 09:40:00,96.68,96.92,96.65,96.92,64700.0,71.4068,71.584,71.3846,71.584,64700.0
2012-11-20 09:50:00,96.9,97.0,96.78,96.84,53600.0,71.5693,71.6431,71.4806,71.525,53600.0
2012-11-20 10:00:00,96.85,96.9,96.63,96.73,40100.0,71.5323,71.5693,71.3699,71.4437,40100.0
2012-11-20 10:10:00,96.73,96.88,96.64,96.8,58400.0,71.4437,71.5545,71.3772,71.4954,58400.0
2012-11-20 10:20:00,96.79,96.88,96.75,96.87,28200.0,71.488,71.5545,71.4585,71.5471,28200.0
2012-11-20 10:30:00,96.86,96.89,96.74,96.81,29900.0,71.5397,71.5619,71.4511,71.5028,29900.0
2012-11-20 10:40:00,96.8,96.94,96.74,96.92,30300.0,71.4954,71.5988,71.4511,71.584,30300.0
2012-11-20 10:50:00,96.9,96.93,96.8,96.89,22900.0,71.5693,71.5914,71.4954,71.5619,22900.0
2012-11-20 11:00:00,96.89,96.9,96.74,96.8,31700.0,71.5619,71.5693,71.4511,71.4954,31700.0
2012-11-20 11:10:00,96.82,96.96,96.8,96.89,22600.0,71.5102,71.6136,71.4954,71.5619,22600.0
2012-11-20 11:20:00,96.89,96.91,96.82,96.91,18500.0,71.5619,71.5767,71.5102,71.5767,18500.0
2012-11-20 11:30:00,96.9,96.94,96.83,96.83,25200.0,71.5693,71.5988,71.5176,71.5176,25200.0
2012-11-20 11:40:00,96.83,96.91,96.8,96.87,19500.0,71.5176,71.5767,71.4954,71.5471,19500.0
2012-11-20 11:50:00,96.87,97.02,96.86,96.95,26100.0,71.5471,71.6579,71.5397,71.6062,26100.0
2012-11-20 12:00:00,96.98,97.05,96.87,96.92,21100.0,71.6284,71.6801,71.5471,71.584,21100.0
2012-11-20 12:10:00,96.87,96.94,96.72,96.8,25800.0,71.5471,71.5988,71.4363,71.4954,25800.0
2012-11-20 12:20:00,96.79,96.82,96.75,96.81,28200.0,71.488,71.5102,71.4585,71.5028,28200.0
2012-11-20 12:30:00,96.81,96.89,96.78,96.78,19500.0,71.5028,71.5619,71.4806,71.4806,19500.0
2012-11-20 12:40:00,96.78,96.88,96.74,96.84,18900.0,71.4806,71.5545,71.4511,71.525,18900.0
2012-11-20 12:50:00,96.83,96.93,96.82,96.87,18000.0,71.5176,71.5914,71.5102,71.5471,18000.0
2012-11-20 13:00:00,96.89,96.91,96.64,96.68,38000.0,71.5619,71.5767,71.3772,71.4068,38000.0
2012-11-20 13:10:00,96.66,96.66,96.29,96.31,81800.0,71.392,71.392,71.1187,71.1335,81800.0
2012-11-20 13:20:00,96.29,96.51,96.21,96.21,89900.0,71.1187,71.2812,71.0596,71.0596,89900.0
2012-11-20 13:30:00,96.2,96.55,96.2,96.53,40700.0,71.0523,71.3108,71.0523,71.296,40700.0
2012-11-20 13:40:00,96.54,96.7,96.52,96.69,63400.0,71.3034,71.4216,71.2886,71.4142,63400.0
2012-11-20 13:50:00,96.67,96.84,96.65,96.84,20900.0,71.3994,71.525,71.3846,71.525,20900.0
2012-11-20 14:00:00,96.85,96.89,96.8,96.87,22300.0,71.5323,71.5619,71.4954,71.5471,22300.0
2012-11-20 14:10:00,96.88,97.0,96.82,96.95,30600.0,71.5545,71.6431,71.5102,71.6062,30600.0
2012-11-20 14:20:00,96.95,97.03,96.91,96.94,22200.0,71.6062,71.6653,71.5767,71.5988,22200.0
2012-11-20 14:30:00,96.95,96.95,96.78,96.81,27700.0,71.6062,71.6062,71.4806,71.5028,27700.0
2012-11-20 14:40:00,96.85,96.89,96.8,96.86,37800.0,71.5323,71.5619,71.4954,71.5397,37800.0
2012-11-20 14:50:00,96.85,96.93,96.81,96.87,27000.0,71.5323,71.5914,71.5028,71.5471,27000.0
2012-11-20 15:00:00,96.88,97.0,96.85,96.92,40900.0,71.5545,71.6431,71.5323,71.584,40900.0
2012-11-20 15:10:00,96.91,96.96,96.85,96.89,26500.0,71.5767,71.6136,71.5323,71.5619,26500.0
2012-11-20 15:20:00,96.89,96.96,96.77,96.96,39800.0,71.5619,71.6136,71.4733,71.6136,39800.0
2012-11-20 15:30:00,96.97,97.02,96.89,96.94,47100.0,71.621,71.6579,71.5619,71.5988,47100.0
2012-11-20 15:40:00,96.96,97.04,96.93,97.0,54500.0,71.6136,71.6727,71.5914,71.6431,54500.0
2012-11-20 15:50:00,97.0,97.12,96.98,97.12,145000.0,71.6431,71.7318,71.6284,71.7318,145000.0
2012-11-21 09:30:00,97.22,97.24,97.0,97.14,45600.0,71.8056,71.8204,71.6431,71.7465,45600.0
2012-11-21 09:40:00,97.23,97.31,96.95,97.29,46700.0,71.813,71.8721,71.6062,71.8573,46700.0
2012-11-21 09:50:00,97.3,97.4,96.97,97.01,35500.0,71.8647,71.9386,71.621,71.6505,35500.0
2012-11-21 10:00:00,97.02,97.02,96.82,96.86,32400.0,71.6579,71.6579,71.5102,71.5397,32400.0
2012-11-21 10:10:00,96.86,96.93,96.81,96.9,25100.0,71.5397,71.5914,71.5028,71.5693,25100.0
2012-11-21 10:20:00,96.93,96.95,96.79,96.84,29200.0,71.5914,71.6062,71.488,71.525,29200.0
2012-11-21 10:30:00,96.82,96.86,96.77,96.81,29300.0,71.5102,71.5397,71.4733,71.5028,29300.0
2012-11-21 10:40:00,96.81,96.82,96.57,96.62,38200.0,71.5028,71.5102,71.3255,71.3625,38200.0
2012-11-21 10:50:00,96.59,96.85,96.59,96.83,36300.0,71.3403,71.5323,71.3403,71.5176,36300.0
2012-11-21 11:00:00,96.84,96.86,96.69,96.79,26700.0,71.525,71.5397,71.4142,71.488,26700.0
2012-11-21 11:10:00,96.81,96.82,96.73,96.79,12800.0,71.5028,71.5102,71.4437,71.488,12800.0
2012-11-21 11:20:00,96.75,96.79,96.6,96.65,8800.0,71.4585,71.488,71.3477,71.3846,8800.0
2012-11-21 11:30:00,96.69,96.7,96.62,96.65,20700.0,71.4142,71.4216,71.3625,71.3846,20700.0
2012-11-21 11:40:00,96.67,96.77,96.63,96.72,13800.0,71.3994,71.4733,71.3699,71.4363,13800.0
2012-11-21 11:50:00,96.73,96.89,96.73,96.89,12600.0,71.4437,71.5619,71.4437,71.5619,12600.0
2012-11-21 12:00:00,96.89,96.92,96.85,96.89,10500.0,71.5619,71.584,71.5323,71.5619,10500.0
2012-11-21 12:10:00,96.88,97.02,96.88,96.98,6600.0,71.5545,71.6579,71.5545,71.6284,6600.0
2012-11-21 12:20:00,96.96,97.01,96.92,97.0,12200.0,71.6136,71.6505,71.584,71.6431,12200.0
2012-11-21 12:30:00,97.0,97.07,96.99,97.03,8400.0,71.6431,71.6948,71.6357,71.6653,8400.0
2012-11-21 12:40:00,97.04,97.07,97.0,97.01,13000.0,71.6727,71.6948,71.6431,71.6505,13000.0
2012-11-21 12:50:00,97.01,97.02,96.89,96.89,6900.0,71.6505,71.6579,71.5619,71.5619,6900.0
2012-11-21 13:00:00,96.91,96.91,96.64,96.64,27300.0,71.5767,71.5767,71.3772,71.3772,27300.0
2012-11-21 13:10:00,96.66,96.66,96.56,96.56,28200.0,71.392,71.392,71.3182,71.3182,28200.0
2012-11-21 13:20:00,96.57,96.62,96.53,96.61,15500.0,71.3255,71.3625,71.296,71.3551,15500.0
2012-11-21 13:30:00,96.58,96.66,96.55,96.56,32700.0,71.3329,71.392,71.3108,71.3182,32700.0
2012-11-21 13:40:00,96.57,96.64,96.47,96.53,43700.0,71.3255,71.3772,71.2517,71.296,43700.0
2012-11-21 13:50:00,96.55,96.69,96.54,96.68,9000.0,71.3108,71.4142,71.3034,71.4068,9000.0
2012-11-21 14:00:00,96.69,96.77,96.68,96.77,8300.0,71.4142,71.4733,71.4068,71.4733,8300.0
2012-11-21 14:10:00,96.78,96.8,96.69,96.7,11800.0,71.4806,71.4954,71.4142,71.4216,11800.0
2012-11-21 14:20:00,96.73,96.77,96.7,96.72,6700.0,71.4437,71.4733,71.4216,71.4363,6700.0
2012-11-21 14:30:00,96.72,96.84,96.72,96.78,9500.0,71.4363,71.525,71.4363,71.4806,9500.0
2012-11-21 14:40:00,96.79,96.79,96.73,96.74,6700.0,71.488,71.488,71.4437,71.4511,6700.0
2012-11-21 14:50:00,96.74,96.8,96.72,96.8,8400.0,71.4511,71.4954,71.4363,71.4954,8400.0
2012-11-21 15:00:00,96.77,96.79,96.72,96.77,8300.0,71.4733,71.488,71.4363,71.4733,8300.0
2012-11-21 15:10:00,96.77,96.78,96.72,96.75,9000.0,71.4733,71.4806,71.4363,71.4585,9000.0
2012-11-21 15:20:00,96.76,96.77,96.56,96.61,19500.0,71.4659,71.4733,71.3182,71.3551,19500.0
2012-11-21 15:30:00,96.61,96.81,96.6,96.79,33300.0,71.3551,71.5028,71.3477,71.488,33300.0
2012-11-21 15:40:00,96.81,96.86,96.76,96.81,30800.0,71.5028,71.5397,71.4659,71.5028,30800.0
2012-11-21 15:50:00,96.81,96.81,96.67,96.77,70200.0,71.5028,71.5028,71.3994,71.4733,70200.0
2012-11-23 09:30:00,97.0,97.05,96.75,96.79,43900.0,71.6431,71.6801,71.4585,71.488,43900.0
2012-11-23 09:40:00,96.78,96.99,96.65,96.75,27500.0,71.4806,71.6357,71.3846,71.4585,27500.0
2012-11-23 09:50:00,96.78,96.78,96.56,96.75,22300.0,71.4806,71.4806,71.3182,71.4585,22300.0
2012-11-23 10:00:00,96.76,96.85,96.7,96.83,24100.0,71.4659,71.5323,71.4216,71.5176,24100.0
2012-11-23 10:10:00,96.82,97.15,96.79,97.13,39200.0,71.5102,71.7539,71.488,71.7392,39200.0
2012-11-23 10:20:00,97.11,97.55,97.08,97.51,41400.0,71.7244,72.0494,71.7022,72.0198,41400.0
2012-11-23 10:30:00,97.51,97.67,97.5,97.51,26700.0,72.0198,72.138,72.0124,72.0198,26700.0
2012-11-23 10:40:00,97.53,97.56,97.45,97.46,22500.0,72.0346,72.0567,71.9755,71.9829,22500.0
2012-11-23 10:50:00,97.47,97.49,97.31,97.4,28500.0,71.9903,72.005,71.8721,71.9386,28500.0
2012-11-23 11:00:00,97.35,97.47,97.35,97.43,12300.0,71.9016,71.9903,71.9016,71.9607,12300.0
2012-11-23 11:10:00,97.42,97.46,97.39,97.42,9100.0,71.9533,71.9829,71.9312,71.9533,9100.0
2012-11-23 11:20:00,97.4,97.45,97.33,97.42,12700.0,71.9386,71.9755,71.8869,71.9533,12700.0
2012-11-23 11:30:00,97.42,97.49,97.42,97.45,12600.0,71.9533,72.005,71.9533,71.9755,12600.0
2012-11-23 11:40:00,97.43,97.45,97.36,97.38,13300.0,71.9607,71.9755,71.909,71.9238,13300.0
2012-11-23 11:50:00,97.35,97.47,97.32,97.46,14900.0,71.9016,71.9903,71.8795,71.9829,14900.0
2012-11-23 12:00:00,97.44,97.49,97.24,97.24,22700.0,71.9681,72.005,71.8204,71.8204,22700.0
2012-11-23 12:10:00,97.25,97.27,97.14,97.15,21500.0,71.8278,71.8426,71.7465,71.7539,21500.0
2012-11-23 12:20:00,97.16,97.23,97.15,97.21,11700.0,71.7613,71.813,71.7539,71.7982,11700.0
2012-11-23 12:30:00,97.22,97.55,97.2,97.52,31200.0,71.8056,72.0494,71.7909,72.0272,31200.0
2012-11-23 12:40:00,97.55,97.75,97.48,97.74,41600.0,72.0494,72.1971,71.9977,72.1897,41600.0
2012-11-23 12:50:00,97.74,97.93,97.73,97.87,75800.0,72.1897,72.33,72.1823,72.2857,75800.0
2012-11-26 09:30:00,97.38,97.53,96.68,96.73,136700.0,71.9238,72.0346,71.4068,71.4437,136700.0
2012-11-26 09:40:00,96.7,97.02,96.68,96.93,36300.0,71.4216,71.6579,71.4068,71.5914,36300.0
2012-11-26 09:50:00,96.97,96.97,96.58,96.6,37700.0,71.621,71.621,71.3329,71.3477,37700.0
2012-11-26 10:00:00,96.6,96.73,96.57,96.65,40900.0,71.3477,71.4437,71.3255,71.3846,40900.0
2012-11-26 10:10:00,96.66,96.76,96.46,96.47,35000.0,71.392,71.4659,71.2443,71.2517,35000.0
2012-11-26 10:20:00,96.48,96.63,96.28,96.62,50800.0,71.2591,71.3699,71.1114,71.3625,50800.0
2012-11-26 10:30:00,96.6,96.82,96.56,96.79,26600.0,71.3477,71.5102,71.3182,71.488,26600.0
2012-11-26 10:40:00,96.76,96.78,96.51,96.52,18900.0,71.4659,71.4806,71.2812,71.2886,18900.0
2012-11-26 10:50:00,96.51,96.53,96.36,96.41,31000.0,71.2812,71.296,71.1704,71.2074,31000.0
2012-11-26 11:00:00,96.44,96.48,96.27,96.29,19100.0,71.2295,71.2591,71.104,71.1187,19100.0
2012-11-26 11:10:00,96.3,96.31,96.2,96.22,32400.0,71.1261,71.1335,71.0523,71.067,32400.0
2012-11-26 11:20:00,96.21,96.26,96.07,96.16,42200.0,71.0596,71.0966,70.9562,71.0227,42200.0
2012-11-26 11:30:00,96.15,96.22,96.1,96.2,24200.0,71.0153,71.067,70.9784,71.0523,24200.0
2012-11-26 11:40:00,96.21,96.22,96.16,96.17,28900.0,71.0596,71.067,71.0227,71.0301,28900.0
2012-11-26 11:50:00,96.19,96.22,96.11,96.16,21800.0,71.0449,71.067,70.9858,71.0227,21800.0
2012-11-26 12:00:00,96.16,96.16,96.05,96.11,20500.0,71.0227,71.0227,70.9415,70.9858,20500.0
2012-11-26 12:10:00,96.11,96.12,96.0,96.08,36600.0,70.9858,70.9932,70.9045,70.9636,36600.0
2012-11-26 12:20:00,96.1,96.11,96.02,96.06,16900.0,70.9784,70.9858,70.9193,70.9489,16900.0
2012-11-26 12:30:00,96.06,96.16,95.94,96.16,27900.0,70.9489,71.0227,70.8602,71.0227,27900.0
2012-11-26 12:40:00,96.15,96.37,96.14,96.37,21300.0,71.0153,71.1778,71.0079,71.1778,21300.0
2012-11-26 12:50:00,96.39,96.42,96.3,96.31,13200.0,71.1926,71.2148,71.1261,71.1335,13200.0
2012-11-26 13:00:00,96.33,96.36,96.23,96.24,9200.0,71.1483,71.1704,71.0744,71.0818,9200.0
2012-11-26 13:10:00,96.23,96.38,96.16,96.38,18400.0,71.0744,71.1852,71.0227,71.1852,18400.0
2012-11-26 13:20:00,96.37,96.46,96.31,96.35,14500.0,71.1778,71.2443,71.1335,71.1631,14500.0
2012-11-26 13:30:00,96.35,96.39,96.31,96.33,11500.0,71.1631,71.1926,71.1335,71.1483,11500.0
2012-11-26 13:40:00,96.32,96.32,96.12,96.13,11700.0,71.1409,71.1409,70.9932,71.0006,11700.0
2012-11-26 13:50:00,96.13,96.17,96.1,96.11,12800.0,71.0006,71.0301,70.9784,70.9858,12800.0
2012-11-26 14:00:00,96.11,96.11,95.83,95.85,43600.0,70.9858,70.9858,70.779,70.7938,43600.0
2012-11-26 14:10:00,95.86,95.98,95.85,95.92,16100.0,70.8011,70.8898,70.7938,70.8455,16100.0
2012-11-26 14:20:00,95.91,95.95,95.86,95.91,19100.0,70.8381,70.8676,70.8011,70.8381,19100.0
2012-11-26 14:30:00,95.92,95.93,95.83,95.87,38000.0,70.8455,70.8528,70.779,70.8085,38000.0
2012-11-26 14:40:00,95.86,95.89,95.83,95.84,18300.0,70.8011,70.8233,70.779,70.7864,18300.0
2012-11-26 14:50:00,95.85,96.01,95.84,95.99,44000.0,70.7938,70.9119,70.7864,70.8972,44000.0
2012-11-26 15:00:00,96.0,96.05,95.96,96.01,32800.0,70.9045,70.9415,70.875,70.9119,32800.0
2012-11-26 15:10:00,96.02,96.04,95.92,95.97,17500.0,70.9193,70.9341,70.8455,70.8824,17500.0
2012-11-26 15:20:00,95.98,96.11,95.97,96.08,27400.0,70.8898,70.9858,70.8824,70.9636,27400.0
2012-11-26 15:30:00,96.08,96.14,96.0,96.12,65900.0,70.9636,71.0079,70.9045,70.9932,65900.0
2012-11-26 15:40:00,96.11,96.28,96.11,96.25,95000.0,70.9858,71.1114,70.9858,71.0892,95000.0
2012-11-26 15:50:00,96.25,96.29,96.16,96.26,120400.0,71.0892,71.1187,71.0227,71.0966,120400.0
2012-11-27 09:30:00,96.3,96.35,95.77,95.94,71900.0,71.1261,71.1631,70.7347,70.8602,71900.0
2012-11-27 09:40:00,95.96,96.66,95.96,96.5,48700.0,70.875,71.392,70.875,71.2738,48700.0
2012-11-27 09:50:00,96.55,96.59,96.31,96.48,34200.0,71.3108,71.3403,71.1335,71.2591,34200.0
2012-11-27 10:00:00,96.47,96.84,96.43,96.84,89400.0,71.2517,71.525,71.2221,71.525,89400.0
2012-11-27 10:10:00,96.86,96.9,96.5,96.57,55800.0,71.5397,71.5693,71.2738,71.3255,55800.0
2012-11-27 10:20:00,96.57,96.74,96.21,96.26,65900.0,71.3255,71.4511,71.0596,71.0966,65900.0
2012-11-27 10:30:00,96.26,96.31,96.07,96.28,55200.0,71.0966,71.1335,70.9562,71.1114,55200.0
2012-11-27 10:40:00,96.3,96.46,96.28,96.4,28500.0,71.1261,71.2443,71.1114,71.2,28500.0
2012-11-27 10:50:00,96.39,96.49,96.3,96.35,22600.0,71.1926,71.2665,71.1261,71.1631,22600.0
2012-11-27 11:00:00,96.38,96.5,96.32,96.49,14800.0,71.1852,71.2738,71.1409,71.2665,14800.0
2012-11-27 11:10:00,96.45,96.62,96.45,96.61,17300.0,71.2369,71.3625,71.2369,71.3551,17300.0
2012-11-27 11:20:00,96.6,96.66,96.5,96.53,16300.0,71.3477,71.392,71.2738,71.296,16300.0
2012-11-27 11:30:00,96.56,96.92,96.51,96.92,51000.0,71.3182,71.584,71.2812,71.584,51000.0
2012-11-27 11:40:00,96.9,97.12,96.79,96.87,228200.0,71.5693,71.7318,71.488,71.5471,228200.0
2012-11-27 11:50:00,96.87,97.06,96.62,97.06,280900.0,71.5471,71.6875,71.3625,71.6875,280900.0
2012-11-27 12:00:00,97.05,97.33,97.01,97.02,151900.0,71.6801,71.8869,71.6505,71.6579,151900.0
2012-11-27 12:10:00,97.04,97.08,96.95,96.99,44700.0,71.6727,71.7022,71.6062,71.6357,44700.0
2012-11-27 12:20:00,96.96,96.99,96.8,96.97,43300.0,71.6136,71.6357,71.4954,71.621,43300.0
2012-11-27 12:30:00,96.97,97.1,96.94,97.09,34200.0,71.621,71.717,71.5988,71.7096,34200.0
2012-11-27 12:40:00,97.1,97.17,97.05,97.12,19000.0,71.717,71.7687,71.6801,71.7318,19000.0
2012-11-27 12:50:00,97.12,97.16,97.03,97.15,17500.0,71.7318,71.7613,71.6653,71.7539,17500.0
2012-11-27 13:00:00,97.14,97.14,96.98,97.06,38500.0,71.7465,71.7465,71.6284,71.6875,38500.0
2012-11-27 13:10:00,97.08,97.09,96.95,97.04,25900.0,71.7022,71.7096,71.6062,71.6727,25900.0
2012-11-27 13:20:00,97.05,97.06,96.89,96.93,24200.0,71.6801,71.6875,71.5619,71.5914,24200.0
2012-11-27 13:30:00,96.94,97.07,96.6,96.98,105100.0,71.5988,71.6948,71.3477,71.6284,105100.0
2012-11-27 13:40:00,96.98,97.1,96.96,97.02,36000.0,71.6284,71.717,71.6136,71.6579,36000.0
2012-11-27 13:50:00,97.02,97.06,96.92,96.92,32500.0,71.6579,71.6875,71.584,71.584,32500.0
2012-11-27 14:00:00,96.9,96.95,96.77,96.93,55300.0,71.5693,71.6062,71.4733,71.5914,55300.0
2012-11-27 14:10:00,96.92,97.16,96.91,97.15,38100.0,71.584,71.7613,71.5767,71.7539,38100.0
2012-11-27 14:20:00,97.15,97.16,96.71,96.76,34800.0,71.7539,71.7613,71.4289,71.4659,34800.0
2012-11-27 14:30:00,96.77,96.88,96.72,96.84,26100.0,71.4733,71.5545,71.4363,71.525,26100.0
2012-11-27 14:40:00,96.86,96.89,96.64,96.76,37700.0,71.5397,71.5619,71.3772,71.4659,37700.0
2012-11-27 14:50:00,96.79,96.95,96.72,96.87,28800.0,71.488,71.6062,71.4363,71.5471,28800.0
2012-11-27 15:00:00,96.87,96.94,96.77,96.85,37200.0,71.5471,71.5988,71.4733,71.5323,37200.0
2012-11-27 15:10:00,96.84,96.88,96.73,96.74,33000.0,71.525,71.5545,71.4437,71.4511,33000.0
2012-11-27 15:20:00,96.74,96.86,96.7,96.79,37400.0,71.4511,71.5397,71.4216,71.488,37400.0
2012-11-27 15:30:00,96.79,96.81,96.53,96.56,39600.0,71.488,71.5028,71.296,71.3182,39600.0
2012-11-27 15:40:00,96.57,96.72,96.54,96.71,50500.0,71.3255,71.4363,71.3034,71.4289,50500.0
2012-11-27 15:50:00,96.7,96.72,96.41,96.52,150000.0,71.4216,71.4363,71.2074,71.2886,150000.0
2012-11-28 09:30:00,100.44,101.6,100.0,101.55,1153500.0,74.1839,75.0406,73.8589,75.0037,1153500.0
2012-11-28 09:40:00,101.57,101.75,100.51,100.91,712600.0,75.0185,75.1514,74.2356,74.531,712600.0
2012-11-28 09:50:00,100.93,101.0,100.65,100.83,270000.0,74.5458,74.5975,74.339,74.4719,270000.0
2012-11-28 10:00:00,100.84,101.0,100.5,100.93,337900.0,74.4793,74.5975,74.2282,74.5458,337900.0
2012-11-28 10:10:00,100.93,100.97,100.65,100.83,168300.0,74.5458,74.5753,74.339,74.4719,168300.0
2012-11-28 10:20:00,100.83,101.0,100.63,100.89,143000.0,74.4719,74.5975,74.3242,74.5162,143000.0
2012-11-28 10:30:00,100.87,101.19,100.63,101.12,238900.0,74.5015,74.7378,74.3242,74.6861,238900.0
2012-11-28 10:40:00,101.12,101.33,101.02,101.18,160600.0,74.6861,74.8412,74.6123,74.7304,160600.0
2012-11-28 10:50:00,101.18,101.2,100.66,100.8,229300.0,74.7304,74.7452,74.3464,74.4498,229300.0
2012-11-28 11:00:00,100.8,100.91,100.65,100.86,399900.0,74.4498,74.531,74.339,74.4941,399900.0
2012-11-28 11:10:00,100.86,101.16,100.86,101.14,177300.0,74.4941,74.7157,74.4941,74.7009,177300.0
2012-11-28 11:20:00,101.13,101.22,100.92,101.0,136200.0,74.6935,74.76,74.5384,74.5975,136200.0
2012-11-28 11:30:00,101.01,101.13,100.91,101.1,112300.0,74.6049,74.6935,74.531,74.6713,112300.0
2012-11-28 11:40:00,101.09,101.14,100.91,100.99,92100.0,74.664,74.7009,74.531,74.5901,92100.0
2012-11-28 11:50:00,101.01,101.16,100.98,101.04,77600.0,74.6049,74.7157,74.5827,74.627,77600.0
2012-11-28 12:00:00,101.03,101.04,100.63,100.79,235900.0,74.6196,74.627,74.3242,74.4424,235900.0
2012-11-28 12:10:00,100.77,101.38,100.74,101.18,127000.0,74.4276,74.8782,74.4055,74.7304,127000.0
2012-11-28 12:20:00,101.19,101.51,101.11,101.46,118700.0,74.7378,74.9742,74.6787,74.9372,118700.0
2012-11-28 12:30:00,101.46,101.84,101.42,101.82,202700.0,74.9372,75.2179,74.9077,75.2031,202700.0
2012-11-28 12:40:00,101.81,102.14,101.78,101.8,329300.0,75.1957,75.4395,75.1736,75.1884,329300.0
2012-11-28 12:50:00,101.81,101.83,100.7,101.65,234700.0,75.1957,75.2105,74.3759,75.0776,234700.0
2012-11-28 13:00:00,101.64,101.93,101.64,101.88,104500.0,75.0702,75.2844,75.0702,75.2474,104500.0
2012-11-28 13:10:00,101.88,102.09,101.87,101.89,164300.0,75.2474,75.4026,75.2401,75.2548,164300.0
2012-11-28 13:20:00,101.9,101.9,101.61,101.76,126600.0,75.2622,75.2622,75.048,75.1588,126600.0
2012-11-28 13:30:00,101.76,102.23,101.73,102.09,147000.0,75.1588,75.506,75.1367,75.4026,147000.0
2012-11-28 13:40:00,102.09,102.11,101.98,102.0,147200.0,75.4026,75.4173,75.3213,75.3361,147200.0
2012-11-28 13:50:00,102.01,102.08,101.87,101.93,103300.0,75.3435,75.3952,75.2401,75.2844,103300.0
2012-11-28 14:00:00,101.93,101.98,101.72,101.87,164100.0,75.2844,75.3213,75.1293,75.2401,164100.0
2012-11-28 14:10:00,101.86,101.9,101.76,101.89,242400.0,75.2327,75.2622,75.1588,75.2548,242400.0
2012-11-28 14:20:00,101.88,102.12,101.83,102.01,115300.0,75.2474,75.4247,75.2105,75.3435,115300.0
2012-11-28 14:30:00,102.01,102.12,101.89,101.9,109100.0,75.3435,75.4247,75.2548,75.2622,109100.0
2012-11-28 14:40:00,101.9,102.25,101.88,102.2,135900.0,75.2622,75.5207,75.2474,75.4838,135900.0
2012-11-28 14:50:00,102.2,102.24,101.98,102.18,171300.0,75.4838,75.5133,75.3213,75.469,171300.0
2012-11-28 15:00:00,102.18,102.26,102.14,102.23,121300.0,75.469,75.5281,75.4395,75.506,121300.0
2012-11-28 15:10:00,102.23,102.39,102.21,102.32,174100.0,75.506,75.6241,75.4912,75.5724,174100.0
2012-11-28 15:20:00,102.33,102.55,102.33,102.55,189600.0,75.5798,75.7423,75.5798,75.7423,189600.0
2012-11-28 15:30:00,102.56,102.62,102.49,102.52,221200.0,75.7497,75.794,75.698,75.7201,221200.0
2012-11-28 15:40:00,102.52,102.53,102.1,102.11,366100.0,75.7201,75.7275,75.4099,75.4173,366100.0
2012-11-28 15:50:00,102.1,102.58,102.1,102.57,689600.0,75.4099,75.7645,75.4099,75.7571,689600.0
2012-11-29 09:30:00,103.09,103.21,102.6,102.67,533100.0,76.1411,76.2298,75.7792,75.8309,533100.0
2012-11-29 09:40:00,102.7,103.01,102.32,102.32,326800.0,75.8531,76.0821,75.5724,75.5724,326800.0
2012-11-29 09:50:00,102.32,102.4,102.17,102.34,197800.0,75.5724,75.6315,75.4616,75.5872,197800.0
2012-11-29 10:00:00,102.36,102.5,102.23,102.32,132300.0,75.602,75.7054,75.506,75.5724,132300.0
2012-11-29 10:10:00,102.32,102.37,102.13,102.15,199500.0,75.5724,75.6094,75.4321,75.4469,199500.0
2012-11-29 10:20:00,102.15,102.17,101.96,101.98,188600.0,75.4469,75.4616,75.3065,75.3213,188600.0
2012-11-29 10:30:00,101.96,102.0,101.71,101.75,153000.0,75.3065,75.3361,75.1219,75.1514,153000.0
2012-11-29 10:40:00,101.76,102.08,101.7,102.05,141800.0,75.1588,75.3952,75.1145,75.373,141800.0
2012-11-29 10:50:00,102.03,102.07,101.78,101.85,122800.0,75.3582,75.3878,75.1736,75.2253,122800.0
2012-11-29 11:00:00,101.84,102.27,101.8,102.14,95700.0,75.2179,75.5355,75.1884,75.4395,95700.0
2012-11-29 11:10:00,102.15,102.21,102.01,102.12,111300.0,75.4469,75.4912,75.3435,75.4247,111300.0
2012-11-29 11:20:00,102.12,102.13,102.01,102.04,107800.0,75.4247,75.4321,75.3435,75.3656,107800.0
2012-11-29 11:30:00,102.04,102.31,102.04,102.3,92500.0,75.3656,75.565,75.3656,75.5577,92500.0
2012-11-29 11:40:00,102.31,102.4,102.07,102.27,177500.0,75.565,75.6315,75.3878,75.5355,177500.0
2012-11-29 11:50:00,102.28,102.45,102.23,102.29,101800.0,75.5429,75.6684,75.506,75.5503,101800.0
2012-11-29 12:00:00,102.29,102.32,102.04,102.16,134800.0,75.5503,75.5724,75.3656,75.4543,134800.0
2012-11-29 12:10:00,102.14,102.43,102.13,102.27,91600.0,75.4395,75.6537,75.4321,75.5355,91600.0
2012-11-29 12:20:00,102.28,102.37,102.22,102.23,70800.0,75.5429,75.6094,75.4986,75.506,70800.0
2012-11-29 12:30:00,102.22,102.36,102.16,102.35,132100.0,75.4986,75.602,75.4543,75.5946,132100.0
2012-11-29 12:40:00,102.36,102.39,102.16,102.23,67600.0,75.602,75.6241,75.4543,75.506,67600.0
2012-11-29 12:50:00,102.22,102.3,102.08,102.13,93600.0,75.4986,75.5577,75.3952,75.4321,93600.0
2012-11-29 13:00:00,102.13,102.21,101.89,101.97,129600.0,75.4321,75.4912,75.2548,75.3139,129600.0
2012-11-29 13:10:00,101.98,102.02,101.93,101.97,108400.0,75.3213,75.3509,75.2844,75.3139,108400.0
2012-11-29 13:20:00,101.99,102.1,101.97,101.99,92200.0,75.3287,75.4099,75.3139,75.3287,92200.0
2012-11-29 13:30:00,102.0,102.19,101.99,102.05,430300.0,75.3361,75.4764,75.3287,75.373,430300.0
2012-11-29 13:40:00,102.04,102.06,101.97,102.01,78500.0,75.3656,75.3804,75.3139,75.3435,78500.0
2012-11-29 13:50:00,102.01,102.07,101.96,101.99,87800.0,75.3435,75.3878,75.3065,75.3287,87800.0
2012-11-29 14:00:00,101.99,102.06,101.72,101.76,159000.0,75.3287,75.3804,75.1293,75.1588,159000.0
2012-11-29 14:10:00,101.76,101.78,101.62,101.64,69000.0,75.1588,75.1736,75.0554,75.0702,69000.0
2012-11-29 14:20:00,101.65,101.86,101.65,101.79,78100.0,75.0776,75.2327,75.0776,75.181,78100.0
2012-11-29 14:30:00,101.8,102.04,101.8,101.95,84100.0,75.1884,75.3656,75.1884,75.2992,84100.0
2012-11-29 14:40:00,101.97,102.11,101.95,101.97,237500.0,75.3139,75.4173,75.2992,75.3139,237500.0
2012-11-29 14:50:00,101.98,102.04,101.93,101.93,97500.0,75.3213,75.3656,75.2844,75.2844,97500.0
2012-11-29 15:00:00,101.93,101.96,101.81,101.83,86600.0,75.2844,75.3065,75.1957,75.2105,86600.0
2012-11-29 15:10:00,101.84,101.85,101.76,101.78,91200.0,75.2179,75.2253,75.1588,75.1736,91200.0
2012-11-29 15:20:00,101.79,101.83,101.63,101.64,224700.0,75.181,75.2105,75.0628,75.0702,224700.0
2012-11-29 15:30:00,101.64,101.75,101.56,101.7,129200.0,75.0702,75.1514,75.0111,75.1145,129200.0
2012-11-29 15:40:00,101.7,101.87,101.69,101.75,304100.0,75.1145,75.2401,75.1071,75.1514,304100.0
2012-11-29 15:50:00,101.75,101.9,101.69,101.87,269600.0,75.1514,75.2622,75.1071,75.2401,269600.0
2012-11-30 09:30:00,102.48,102.57,101.75,101.84,171400.0,75.6906,75.7571,75.1514,75.2179,171400.0
2012-11-30 09:40:00,101.84,101.98,101.66,101.94,149300.0,75.2179,75.3213,75.085,75.2918,149300.0
2012-11-30 09:50:00,101.92,102.24,101.9,102.04,95300.0,75.277,75.5133,75.2622,75.3656,95300.0
2012-11-30 10:00:00,102.02,102.24,101.99,102.17,79800.0,75.3509,75.5133,75.3287,75.4616,79800.0
2012-11-30 10:10:00,102.18,102.29,102.12,102.22,113300.0,75.469,75.5503,75.4247,75.4986,113300.0
2012-11-30 10:20:00,102.21,102.56,102.2,102.51,80900.0,75.4912,75.7497,75.4838,75.7128,80900.0
2012-11-30 10:30:00,102.51,102.83,102.49,102.8,95200.0,75.7128,75.9491,75.698,75.927,95200.0
2012-11-30 10:40:00,102.81,102.86,102.66,102.66,78400.0,75.9343,75.9713,75.8235,75.8235,78400.0
2012-11-30 10:50:00,102.68,102.77,102.6,102.77,63600.0,75.8383,75.9048,75.7792,75.9048,63600.0
2012-11-30 11:00:00,102.75,102.93,102.75,102.93,93300.0,75.89,76.023,75.89,76.023,93300.0
2012-11-30 11:10:00,102.91,102.96,102.88,102.91,54800.0,76.0082,76.0451,75.986,76.0082,54800.0
2012-11-30 11:20:00,102.91,103.25,102.83,103.05,178200.0,76.0082,76.2593,75.9491,76.1116,178200.0
2012-11-30 11:30:00,103.04,103.5,102.95,103.5,123700.0,76.1042,76.444,76.0377,76.444,123700.0
2012-11-30 11:40:00,103.5,103.7,103.41,103.68,130500.0,76.444,76.5917,76.3775,76.5769,130500.0
2012-11-30 11:50:00,103.67,103.75,103.63,103.73,131600.0,76.5695,76.6286,76.54,76.6138,131600.0
2012-11-30 12:00:00,103.75,103.85,103.74,103.81,106800.0,76.6286,76.7025,76.6212,76.6729,106800.0
2012-11-30 12:10:00,103.81,104.17,103.79,104.13,158000.0,76.6729,76.9388,76.6582,76.9093,158000.0
2012-11-30 12:20:00,104.12,104.5,104.11,104.31,167100.0,76.9019,77.1826,76.8945,77.0422,167100.0
2012-11-30 12:30:00,104.33,104.4,104.22,104.27,105000.0,77.057,77.1087,76.9757,77.0127,105000.0
2012-11-30 12:40:00,104.28,104.35,104.15,104.27,86600.0,77.0201,77.0718,76.924,77.0127,86600.0
2012-11-30 12:50:00,104.27,104.28,104.0,104.16,124600.0,77.0127,77.0201,76.8133,76.9314,124600.0
2012-11-30 13:00:00,104.15,104.29,104.1,104.2,53000.0,76.924,77.0274,76.8871,76.961,53000.0
2012-11-30 13:10:00,104.2,104.21,104.11,104.15,62200.0,76.961,76.9684,76.8945,76.924,62200.0
2012-11-30 13:20:00,104.16,104.29,104.14,104.29,66400.0,76.9314,77.0274,76.9167,77.0274,66400.0
2012-11-30 13:30:00,104.29,104.3,104.12,104.13,55300.0,77.0274,77.0348,76.9019,76.9093,55300.0
2012-11-30 13:40:00,104.13,104.2,104.12,104.19,48000.0,76.9093,76.961,76.9019,76.9536,48000.0
2012-11-30 13:50:00,104.19,104.19,104.1,104.15,42200.0,76.9536,76.9536,76.8871,76.924,42200.0
2012-11-30 14:00:00,104.14,104.2,104.08,104.15,76400.0,76.9167,76.961,76.8723,76.924,76400.0
2012-11-30 14:10:00,104.16,104.16,103.99,104.03,123400.0,76.9314,76.9314,76.8059,76.8354,123400.0
2012-11-30 14:20:00,104.04,104.14,104.01,104.08,68700.0,76.8428,76.9167,76.8206,76.8723,68700.0
2012-11-30 14:30:00,104.09,104.1,104.0,104.03,46700.0,76.8797,76.8871,76.8133,76.8354,46700.0
2012-11-30 14:40:00,104.04,104.04,103.77,103.87,152800.0,76.8428,76.8428,76.6434,76.7172,152800.0
2012-11-30 14:50:00,103.84,103.94,103.81,103.86,39700.0,76.6951,76.7689,76.6729,76.7099,39700.0
2012-11-30 15:00:00,103.86,103.86,103.64,103.68,91200.0,76.7099,76.7099,76.5474,76.5769,91200.0
2012-11-30 15:10:00,103.69,103.71,103.45,103.48,115100.0,76.5843,76.5991,76.407,76.4292,115100.0
2012-11-30 15:20:00,103.49,103.56,103.43,103.49,81500.0,76.4366,76.4883,76.3923,76.4366,81500.0
2012-11-30 15:30:00,103.5,103.73,103.46,103.7,99900.0,76.444,76.6138,76.4144,76.5917,99900.0
2012-11-30 15:40:00,103.7,103.92,103.6,103.87,168200.0,76.5917,76.7542,76.5178,76.7172,168200.0
2012-11-30 15:50:00,103.85,104.1,103.78,104.03,396400.0,76.7025,76.8871,76.6508,76.8354,396400.0
2012-12-03 09:30:00,104.83,104.83,103.9,104.21,231200.0,77.4263,77.4263,76.7394,76.9684,231200.0
2012-12-03 09:40:00,104.23,104.61,104.21,104.51,182700.0,76.9831,77.2638,76.9684,77.1899,182700.0
2012-12-03 09:50:00,104.5,104.71,104.38,104.62,102800.0,77.1826,77.3377,77.0939,77.2712,102800.0
2012-12-03 10:00:00,104.58,104.71,104.53,104.67,200400.0,77.2416,77.3377,77.2047,77.3081,200400.0
2012-12-03 10:10:00,104.67,104.75,104.61,104.62,96300.0,77.3081,77.3672,77.2638,77.2712,96300.0
2012-12-03 10:20:00,104.62,104.64,104.35,104.36,146300.0,77.2712,77.286,77.0718,77.0791,146300.0
2012-12-03 10:30:00,104.37,104.54,104.12,104.22,130500.0,77.0865,77.2121,76.9019,76.9757,130500.0
2012-12-03 10:40:00,104.24,104.33,104.2,104.23,64000.0,76.9905,77.057,76.961,76.9831,64000.0
2012-12-03 10:50:00,104.23,104.36,104.06,104.12,127800.0,76.9831,77.0791,76.8576,76.9019,127800.0
2012-12-03 11:00:00,104.12,104.15,104.07,104.13,79500.0,76.9019,76.924,76.865,76.9093,79500.0
2012-12-03 11:10:00,104.12,104.26,104.12,104.26,131000.0,76.9019,77.0053,76.9019,77.0053,131000.0
2012-12-03 11:20:00,104.26,104.42,104.23,104.4,87600.0,77.0053,77.1235,76.9831,77.1087,87600.0
2012-12-03 11:30:00,104.4,104.41,104.08,104.1,93100.0,77.1087,77.1161,76.8723,76.8871,93100.0
2012-12-03 11:40:00,104.13,104.21,104.06,104.15,52100.0,76.9093,76.9684,76.8576,76.924,52100.0
2012-12-03 11:50:00,104.16,104.46,104.15,104.45,64400.0,76.9314,77.153,76.924,77.1456,64400.0
2012-12-03 12:00:00,104.45,104.52,104.34,104.5,48900.0,77.1456,77.1973,77.0644,77.1826,48900.0
2012-12-03 12:10:00,104.51,104.58,104.46,104.52,68900.0,77.1899,77.2416,77.153,77.1973,68900.0
2012-12-03 12:20:00,104.53,104.6,104.46,104.58,70600.0,77.2047,77.2564,77.153,77.2416,70600.0
2012-12-03 12:30:00,104.57,104.6,104.46,104.52,44300.0,77.2343,77.2564,77.153,77.1973,44300.0
2012-12-03 12:40:00,104.51,104.52,104.32,104.41,48600.0,77.1899,77.1973,77.0496,77.1161,48600.0
2012-12-03 12:50:00,104.39,104.45,104.32,104.37,36000.0,77.1013,77.1456,77.0496,77.0865,36000.0
2012-12-03 13:00:00,104.36,104.36,104.23,104.3,55200.0,77.0791,77.0791,76.9831,77.0348,55200.0
2012-12-03 13:10:00,104.3,104.71,104.3,104.7,90800.0,77.0348,77.3377,77.0348,77.3303,90800.0
2012-12-03 13:20:00,104.7,104.75,104.6,104.73,52100.0,77.3303,77.3672,77.2564,77.3524,52100.0
2012-12-03 13:30:00,104.73,104.73,104.47,104.47,82500.0,77.3524,77.3524,77.1604,77.1604,82500.0
2012-12-03 13:40:00,104.47,104.52,104.44,104.47,53800.0,77.1604,77.1973,77.1382,77.1604,53800.0
2012-12-03 13:50:00,104.48,104.53,104.45,104.5,31400.0,77.1678,77.2047,77.1456,77.1826,31400.0
2012-12-03 14:00:00,104.5,104.55,104.44,104.53,47100.0,77.1826,77.2195,77.1382,77.2047,47100.0
2012-12-03 14:10:00,104.52,104.58,104.43,104.53,53700.0,77.1973,77.2416,77.1309,77.2047,53700.0
2012-12-03 14:20:00,104.54,104.59,104.5,104.55,56200.0,77.2121,77.249,77.1826,77.2195,56200.0
2012-12-03 14:30:00,104.54,104.62,104.49,104.5,50000.0,77.2121,77.2712,77.1752,77.1826,50000.0
2012-12-03 14:40:00,104.5,104.61,104.48,104.54,48700.0,77.1826,77.2638,77.1678,77.2121,48700.0
2012-12-03 14:50:00,104.54,104.61,104.47,104.53,60700.0,77.2121,77.2638,77.1604,77.2047,60700.0
2012-12-03 15:00:00,104.53,104.67,104.49,104.54,112800.0,77.2047,77.3081,77.1752,77.2121,112800.0
2012-12-03 15:10:00,104.54,104.55,104.36,104.4,84000.0,77.2121,77.2195,77.0791,77.1087,84000.0
2012-12-03 15:20:00,104.41,104.44,104.37,104.42,75900.0,77.1161,77.1382,77.0865,77.1235,75900.0
2012-12-03 15:30:00,104.41,104.49,104.31,104.49,96200.0,77.1161,77.1752,77.0422,77.1752,96200.0
2012-12-03 15:40:00,104.48,104.55,104.43,104.49,147800.0,77.1678,77.2195,77.1309,77.1752,147800.0
2012-12-03 15:50:00,104.51,104.62,104.5,104.59,311600.0,77.1899,77.2712,77.1826,77.249,311600.0
2012-12-04 09:30:00,104.55,104.92,104.2,104.28,242200.0,77.2195,77.4928,76.961,77.0201,242200.0
2012-12-04 09:40:00,104.28,104.4,104.25,104.31,147500.0,77.0201,77.1087,76.9979,77.0422,147500.0
2012-12-04 09:50:00,104.31,104.46,104.3,104.34,69700.0,77.0422,77.153,77.0348,77.0644,69700.0
2012-12-04 10:00:00,104.31,104.42,104.22,104.36,199600.0,77.0422,77.1235,76.9757,77.0791,199600.0
2012-12-04 10:10:00,104.35,104.41,104.26,104.29,66500.0,77.0718,77.1161,77.0053,77.0274,66500.0
2012-12-04 10:20:00,104.32,104.36,104.23,104.28,88400.0,77.0496,77.0791,76.9831,77.0201,88400.0
2012-12-04 10:30:00,104.28,104.31,104.06,104.3,127400.0,77.0201,77.0422,76.8576,77.0348,127400.0
2012-12-04 10:40:00,104.28,104.42,104.25,104.28,100500.0,77.0201,77.1235,76.9979,77.0201,100500.0
2012-12-04 10:50:00,104.27,104.31,104.15,104.25,71100.0,77.0127,77.0422,76.924,76.9979,71100.0
2012-12-04 11:00:00,104.24,104.4,104.1,104.14,126500.0,76.9905,77.1087,76.8871,76.9167,126500.0
2012-12-04 11:10:00,104.14,104.32,104.09,104.3,95500.0,76.9167,77.0496,76.8797,77.0348,95500.0
2012-12-04 11:20:00,104.3,104.5,104.27,104.34,68100.0,77.0348,77.1826,77.0127,77.0644,68100.0
2012-12-04 11:30:00,104.34,104.36,104.19,104.19,76800.0,77.0644,77.0791,76.9536,76.9536,76800.0
2012-12-04 11:40:00,104.19,104.52,104.19,104.41,67200.0,76.9536,77.1973,76.9536,77.1161,67200.0
2012-12-04 11:50:00,104.41,104.5,104.32,104.33,60100.0,77.1161,77.1826,77.0496,77.057,60100.0
2012-12-04 12:00:00,104.33,104.33,104.11,104.25,81000.0,77.057,77.057,76.8945,76.9979,81000.0
2012-12-04 12:10:00,104.25,104.3,104.12,104.12,61500.0,76.9979,77.0348,76.9019,76.9019,61500.0
2012-12-04 12:20:00,104.1,104.4,104.02,104.33,74400.0,76.8871,77.1087,76.828,77.057,74400.0
2012-12-04 12:30:00,104.32,104.4,104.21,104.21,45800.0,77.0496,77.1087,76.9684,76.9684,45800.0
2012-12-04 12:40:00,104.22,104.34,104.16,104.3,37700.0,76.9757,77.0644,76.9314,77.0348,37700.0
2012-12-04 12:50:00,104.31,104.4,104.29,104.4,55000.0,77.0422,77.1087,77.0274,77.1087,55000.0
2012-12-04 13:00:00,104.4,104.52,104.32,104.51,103500.0,77.1087,77.1973,77.0496,77.1899,103500.0
2012-12-04 13:10:00,104.5,104.52,104.47,104.5,70700.0,77.1826,77.1973,77.1604,77.1826,70700.0
2012-12-04 13:20:00,104.5,104.51,104.4,104.41,49400.0,77.1826,77.1899,77.1087,77.1161,49400.0
2012-12-04 13:30:00,104.44,104.49,104.38,104.47,41300.0,77.1382,77.1752,77.0939,77.1604,41300.0
2012-12-04 13:40:00,104.46,104.55,104.37,104.37,63800.0,77.153,77.2195,77.0865,77.0865,63800.0
2012-12-04 13:50:00,104.37,104.52,104.37,104.47,45400.0,77.0865,77.1973,77.0865,77.1604,45400.0
2012-12-04 14:00:00,104.48,104.65,104.48,104.6,65900.0,77.1678,77.2933,77.1678,77.2564,65900.0
2012-12-04 14:10:00,104.6,104.61,104.4,104.45,72700.0,77.2564,77.2638,77.1087,77.1456,72700.0
2012-12-04 14:20:00,104.44,104.51,104.43,104.46,63100.0,77.1382,77.1899,77.1309,77.153,63100.0
2012-12-04 14:30:00,104.46,104.48,104.36,104.4,41600.0,77.153,77.1678,77.0791,77.1087,41600.0
2012-12-04 14:40:00,104.4,104.52,104.37,104.38,42500.0,77.1087,77.1973,77.0865,77.0939,42500.0
2012-12-04 14:50:00,104.38,104.46,104.35,104.36,61000.0,77.0939,77.153,77.0718,77.0791,61000.0
2012-12-04 15:00:00,104.36,104.52,104.36,104.44,76400.0,77.0791,77.1973,77.0791,77.1382,76400.0
2012-12-04 15:10:00,104.43,104.48,104.39,104.44,106300.0,77.1309,77.1678,77.1013,77.1382,106300.0
2012-12-04 15:20:00,104.44,104.52,104.41,104.47,84100.0,77.1382,77.1973,77.1161,77.1604,84100.0
2012-12-04 15:30:00,104.47,104.51,104.44,104.47,91000.0,77.1604,77.1899,77.1382,77.1604,91000.0
2012-12-04 15:40:00,104.47,104.64,104.46,104.56,146000.0,77.1604,77.286,77.153,77.2269,146000.0
2012-12-04 15:50:00,104.55,104.56,104.29,104.46,365900.0,77.2195,77.2269,77.0274,77.153,365900.0
2012-12-05 09:30:00,104.56,104.8,104.5,104.8,118300.0,77.2269,77.4041,77.1826,77.4041,118300.0
2012-12-05 09:40:00,104.8,104.88,104.65,104.8,167200.0,77.4041,77.4632,77.2933,77.4041,167200.0
2012-12-05 09:50:00,104.8,105.12,104.75,104.8,172300.0,77.4041,77.6405,77.3672,77.4041,172300.0
2012-12-05 10:00:00,104.81,105.0,104.71,104.92,130800.0,77.4115,77.5518,77.3377,77.4928,130800.0
2012-12-05 10:10:00,104.91,104.96,104.77,104.82,106600.0,77.4854,77.5223,77.382,77.4189,106600.0
2012-12-05 10:20:00,104.82,104.87,104.72,104.78,110100.0,77.4189,77.4558,77.345,77.3894,110100.0
2012-12-05 10:30:00,104.78,105.04,104.78,104.86,134400.0,77.3894,77.5814,77.3894,77.4484,134400.0
2012-12-05 10:40:00,104.86,104.87,104.56,104.73,167500.0,77.4484,77.4558,77.2269,77.3524,167500.0
2012-12-05 10:50:00,104.72,104.74,104.47,104.52,190900.0,77.345,77.3598,77.1604,77.1973,190900.0
2012-12-05 11:00:00,104.5,104.53,104.3,104.51,111400.0,77.1826,77.2047,77.0348,77.1899,111400.0
2012-12-05 11:10:00,104.52,104.73,104.5,104.7,73000.0,77.1973,77.3524,77.1826,77.3303,73000.0
2012-12-05 11:20:00,104.7,104.79,104.58,104.62,85700.0,77.3303,77.3967,77.2416,77.2712,85700.0
2012-12-05 11:30:00,104.63,104.94,104.63,104.84,109700.0,77.2786,77.5075,77.2786,77.4337,109700.0
2012-12-05 11:40:00,104.81,104.9,104.73,104.76,97500.0,77.4115,77.478,77.3524,77.3746,97500.0
2012-12-05 11:50:00,104.76,104.95,104.73,104.86,81100.0,77.3746,77.5149,77.3524,77.4484,81100.0
2012-12-05 12:00:00,104.87,105.0,104.78,104.81,134700.0,77.4558,77.5518,77.3894,77.4115,134700.0
2012-12-05 12:10:00,104.82,104.86,104.78,104.8,90100.0,77.4189,77.4484,77.3894,77.4041,90100.0
2012-12-05 12:20:00,104.8,104.85,104.79,104.81,69700.0,77.4041,77.4411,77.3967,77.4115,69700.0
2012-12-05 12:30:00,104.8,104.97,104.8,104.86,71500.0,77.4041,77.5297,77.4041,77.4484,71500.0
2012-12-05 12:40:00,104.86,104.87,104.76,104.81,97000.0,77.4484,77.4558,77.3746,77.4115,97000.0
2012-12-05 12:50:00,104.81,104.88,104.76,104.8,81600.0,77.4115,77.4632,77.3746,77.4041,81600.0
2012-12-05 13:00:00,104.8,104.92,104.74,104.92,76700.0,77.4041,77.4928,77.3598,77.4928,76700.0
2012-12-05 13:10:00,104.92,105.0,104.85,104.87,55700.0,77.4928,77.5518,77.4411,77.4558,55700.0
2012-12-05 13:20:00,104.87,104.92,104.85,104.89,46700.0,77.4558,77.4928,77.4411,77.4706,46700.0
2012-12-05 13:30:00,104.88,105.0,104.87,104.95,89800.0,77.4632,77.5518,77.4558,77.5149,89800.0
2012-12-05 13:40:00,104.95,105.01,104.88,105.0,91200.0,77.5149,77.5592,77.4632,77.5518,91200.0
2012-12-05 13:50:00,105.0,105.04,104.9,104.91,220500.0,77.5518,77.5814,77.478,77.4854,220500.0
2012-12-05 14:00:00,104.9,104.94,104.84,104.9,124300.0,77.478,77.5075,77.4337,77.478,124300.0
2012-12-05 14:10:00,104.91,105.15,104.9,105.12,106100.0,77.4854,77.6626,77.478,77.6405,106100.0
2012-12-05 14:20:00,105.11,105.28,105.07,105.26,132700.0,77.6331,77.7587,77.6035,77.7439,132700.0
2012-12-05 14:30:00,105.26,105.44,105.22,105.24,124700.0,77.7439,77.8768,77.7143,77.7291,124700.0
2012-12-05 14:40:00,105.24,105.43,105.24,105.39,133800.0,77.7291,77.8694,77.7291,77.8399,133800.0
2012-12-05 14:50:00,105.39,105.6,105.39,105.51,146100.0,77.8399,77.995,77.8399,77.9285,146100.0
2012-12-05 15:00:00,105.52,105.8,105.51,105.65,135800.0,77.9359,78.1427,77.9285,78.0319,135800.0
2012-12-05 15:10:00,105.65,105.7,105.52,105.53,162700.0,78.0319,78.0689,77.9359,77.9433,162700.0
2012-12-05 15:20:00,105.54,105.54,105.35,105.53,154800.0,77.9507,77.9507,77.8104,77.9433,154800.0
2012-12-05 15:30:00,105.52,105.68,105.52,105.59,174300.0,77.9359,78.0541,77.9359,77.9876,174300.0
2012-12-05 15:40:00,105.58,105.82,105.58,105.8,308900.0,77.9802,78.1575,77.9802,78.1427,308900.0
2012-12-05 15:50:00,105.8,105.97,105.78,105.93,475900.0,78.1427,78.2683,78.1279,78.2387,475900.0
2012-12-06 09:30:00,98.44,99.63,98.32,99.16,666600.0,77.8753,78.8167,77.7803,78.4448,666600.0
2012-12-06 09:40:00,99.19,99.2,98.85,98.96,188100.0,78.4686,78.4765,78.1996,78.2866,188100.0
2012-12-06 09:50:00,98.97,99.13,98.77,98.85,129800.0,78.2945,78.4211,78.1363,78.1996,129800.0
2012-12-06 10:00:00,98.86,98.96,98.4,98.49,133600.0,78.2075,78.2866,77.8436,77.9148,133600.0
2012-12-06 10:10:00,98.47,98.54,98.08,98.12,214300.0,77.899,77.9544,77.5905,77.6221,214300.0
2012-12-06 10:20:00,98.11,98.57,98.11,98.37,204200.0,77.6142,77.9781,77.6142,77.8199,204200.0
2012-12-06 10:30:00,98.37,98.52,98.27,98.39,139200.0,77.8199,77.9385,77.7408,77.8357,139200.0
2012-12-06 10:40:00,98.37,98.67,98.36,98.65,111200.0,77.8199,78.0572,77.812,78.0414,111200.0
2012-12-06 10:50:00,98.65,98.65,98.52,98.56,84300.0,78.0414,78.0414,77.9385,77.9702,84300.0
2012-12-06 11:00:00,98.57,98.6,98.43,98.49,87000.0,77.9781,78.0018,77.8673,77.9148,87000.0
2012-12-06 11:10:00,98.48,98.58,98.46,98.49,93400.0,77.9069,77.986,77.8911,77.9148,93400.0
2012-12-06 11:20:00,98.51,98.58,98.45,98.47,82600.0,77.9306,77.986,77.8832,77.899,82600.0
2012-12-06 11:30:00,98.48,98.51,98.4,98.44,96400.0,77.9069,77.9306,77.8436,77.8753,96400.0
2012-12-06 11:40:00,98.44,98.55,98.4,98.54,91200.0,77.8753,77.9623,77.8436,77.9544,91200.0
2012-12-06 11:50:00,98.54,98.63,98.47,98.48,72300.0,77.9544,78.0256,77.899,77.9069,72300.0
2012-12-06 12:00:00,98.48,98.52,98.42,98.5,44800.0,77.9069,77.9385,77.8594,77.9227,44800.0
2012-12-06 12:10:00,98.51,98.52,98.48,98.49,48800.0,77.9306,77.9385,77.9069,77.9148,48800.0
2012-12-06 12:20:00,98.5,98.58,98.48,98.56,49700.0,77.9227,77.986,77.9069,77.9702,49700.0
2012-12-06 12:30:00,98.55,98.59,98.52,98.58,55500.0,77.9623,77.9939,77.9385,77.986,55500.0
2012-12-06 12:40:00,98.56,98.75,98.51,98.75,67500.0,77.9702,78.1205,77.9306,78.1205,67500.0
2012-12-06 12:50:00,98.74,98.89,98.74,98.8,108300.0,78.1126,78.2312,78.1126,78.16,108300.0
2012-12-06 13:00:00,98.79,98.82,98.72,98.72,36400.0,78.1521,78.1759,78.0968,78.0968,36400.0
2012-12-06 13:10:00,98.74,98.76,98.61,98.74,53200.0,78.1126,78.1284,78.0097,78.1126,53200.0
2012-12-06 13:20:00,98.73,98.75,98.57,98.58,41200.0,78.1047,78.1205,77.9781,77.986,41200.0
2012-12-06 13:30:00,98.57,98.69,98.57,98.62,37500.0,77.9781,78.073,77.9781,78.0176,37500.0
2012-12-06 13:40:00,98.62,98.69,98.6,98.67,35200.0,78.0176,78.073,78.0018,78.0572,35200.0
2012-12-06 13:50:00,98.68,98.7,98.56,98.65,57100.0,78.0651,78.0809,77.9702,78.0414,57100.0
2012-12-06 14:00:00,98.66,98.66,98.57,98.57,44100.0,78.0493,78.0493,77.9781,77.9781,44100.0
2012-12-06 14:10:00,98.58,98.64,98.5,98.51,60500.0,77.986,78.0335,77.9227,77.9306,60500.0
2012-12-06 14:20:00,98.5,98.55,98.5,98.54,61600.0,77.9227,77.9623,77.9227,77.9544,61600.0
2012-12-06 14:30:00,98.55,98.64,98.48,98.49,63500.0,77.9623,78.0335,77.9069,77.9148,63500.0
2012-12-06 14:40:00,98.5,98.5,98.41,98.45,47100.0,77.9227,77.9227,77.8515,77.8832,47100.0
2012-12-06 14:50:00,98.46,98.56,98.43,98.53,56300.0,77.8911,77.9702,77.8673,77.9464,56300.0
2012-12-06 15:00:00,98.54,98.56,98.47,98.51,82900.0,77.9544,77.9702,77.899,77.9306,82900.0
2012-12-06 15:10:00,98.51,98.55,98.4,98.43,74700.0,77.9306,77.9623,77.8436,77.8673,74700.0
2012-12-06 15:20:00,98.43,98.51,98.39,98.43,68800.0,77.8673,77.9306,77.8357,77.8673,68800.0
2012-12-06 15:30:00,98.43,98.63,98.43,98.54,93300.0,77.8673,78.0256,77.8673,77.9544,93300.0
2012-12-06 15:40:00,98.55,98.55,98.4,98.4,130300.0,77.9623,77.9623,77.8436,77.8436,130300.0
2012-12-06 15:50:00,98.41,98.6,98.41,98.48,229900.0,77.8515,78.0018,77.8515,77.9069,229900.0
2012-12-07 09:30:00,98.88,98.89,98.48,98.54,168400.0,78.2233,78.2312,77.9069,77.9544,168400.0
2012-12-07 09:40:00,98.53,98.62,98.44,98.5,100000.0,77.9464,78.0176,77.8753,77.9227,100000.0
2012-12-07 09:50:00,98.49,98.57,98.41,98.5,105800.0,77.9148,77.9781,77.8515,77.9227,105800.0
2012-12-07 10:00:00,98.51,98.6,98.44,98.57,104100.0,77.9306,78.0018,77.8753,77.9781,104100.0
2012-12-07 10:10:00,98.56,98.62,98.41,98.49,130300.0,77.9702,78.0176,77.8515,77.9148,130300.0
2012-12-07 10:20:00,98.49,98.59,98.42,98.55,93900.0,77.9148,77.9939,77.8594,77.9623,93900.0
2012-12-07 10:30:00,98.53,98.55,98.41,98.49,72100.0,77.9464,77.9623,77.8515,77.9148,72100.0
2012-12-07 10:40:00,98.48,98.52,98.42,98.5,75800.0,77.9069,77.9385,77.8594,77.9227,75800.0
2012-12-07 10:50:00,98.5,98.5,98.35,98.39,60400.0,77.9227,77.9227,77.8041,77.8357,60400.0
2012-12-07 11:00:00,98.39,98.45,98.17,98.34,70200.0,77.8357,77.8832,77.6617,77.7961,70200.0
2012-12-07 11:10:00,98.36,98.51,98.34,98.47,61100.0,77.812,77.9306,77.7961,77.899,61100.0
2012-12-07 11:20:00,98.47,98.54,98.4,98.43,54500.0,77.899,77.9544,77.8436,77.8673,54500.0
2012-12-07 11:30:00,98.42,98.51,98.37,98.48,43200.0,77.8594,77.9306,77.8199,77.9069,43200.0
2012-12-07 11:40:00,98.49,98.5,98.41,98.48,32000.0,77.9148,77.9227,77.8515,77.9069,32000.0
2012-12-07 11:50:00,98.47,98.51,98.37,98.45,37900.0,77.899,77.9306,77.8199,77.8832,37900.0
2012-12-07 12:00:00,98.45,98.52,98.4,98.47,41400.0,77.8832,77.9385,77.8436,77.899,41400.0
2012-12-07 12:10:00,98.48,98.54,98.45,98.5,90600.0,77.9069,77.9544,77.8832,77.9227,90600.0
2012-12-07 12:20:00,98.5,98.57,98.48,98.5,77300.0,77.9227,77.9781,77.9069,77.9227,77300.0
2012-12-07 12:30:00,98.5,98.55,98.4,98.4,55800.0,77.9227,77.9623,77.8436,77.8436,55800.0
2012-12-07 12:40:00,98.41,98.57,98.41,98.51,39700.0,77.8515,77.9781,77.8515,77.9306,39700.0
2012-12-07 12:50:00,98.51,98.64,98.43,98.64,43500.0,77.9306,78.0335,77.8673,78.0335,43500.0
2012-12-07 13:00:00,98.64,98.75,98.59,98.66,77100.0,78.0335,78.1205,77.9939,78.0493,77100.0
2012-12-07 13:10:00,98.67,98.73,98.63,98.67,52700.0,78.0572,78.1047,78.0256,78.0572,52700.0
2012-12-07 13:20:00,98.67,98.78,98.67,98.75,53400.0,78.0572,78.1442,78.0572,78.1205,53400.0
2012-12-07 13:30:00,98.75,98.82,98.72,98.82,42800.0,78.1205,78.1759,78.0968,78.1759,42800.0
2012-12-07 13:40:00,98.84,98.84,98.69,98.7,42400.0,78.1917,78.1917,78.073,78.0809,42400.0
2012-12-07 13:50:00,98.7,98.83,98.64,98.81,73200.0,78.0809,78.1838,78.0335,78.168,73200.0
2012-12-07 14:00:00,98.8,98.84,98.75,98.77,59800.0,78.16,78.1917,78.1205,78.1363,59800.0
2012-12-07 14:10:00,98.78,98.86,98.76,98.86,100000.0,78.1442,78.2075,78.1284,78.2075,100000.0
2012-12-07 14:20:00,98.85,98.88,98.81,98.82,53400.0,78.1996,78.2233,78.168,78.1759,53400.0
2012-12-07 14:30:00,98.83,99.01,98.79,98.83,65100.0,78.1838,78.3262,78.1521,78.1838,65100.0
2012-12-07 14:40:00,98.84,98.86,98.72,98.73,50400.0,78.1917,78.2075,78.0968,78.1047,50400.0
2012-12-07 14:50:00,98.75,98.81,98.7,98.77,115500.0,78.1205,78.168,78.0809,78.1363,115500.0
2012-12-07 15:00:00,98.77,98.8,98.71,98.71,72300.0,78.1363,78.16,78.0888,78.0888,72300.0
2012-12-07 15:10:00,98.71,98.71,98.59,98.64,59000.0,78.0888,78.0888,77.9939,78.0335,59000.0
2012-12-07 15:20:00,98.63,98.64,98.53,98.62,52500.0,78.0256,78.0335,77.9464,78.0176,52500.0
2012-12-07 15:30:00,98.62,98.64,98.5,98.52,63400.0,78.0176,78.0335,77.9227,77.9385,63400.0
2012-12-07 15:40:00,98.52,98.61,98.5,98.51,109200.0,77.9385,78.0097,77.9227,77.9306,109200.0
2012-12-07 15:50:00,98.52,98.63,98.51,98.56,178900.0,77.9385,78.0256,77.9306,77.9702,178900.0
2012-12-10 09:30:00,98.9,99.0,98.55,98.69,163400.0,78.2392,78.3183,77.9623,78.073,163400.0
2012-12-10 09:40:00,98.7,98.8,98.57,98.72,79300.0,78.0809,78.16,77.9781,78.0968,79300.0
2012-12-10 09:50:00,98.7,98.85,98.65,98.74,107400.0,78.0809,78.1996,78.0414,78.1126,107400.0
2012-12-10 10:00:00,98.76,99.09,98.74,99.04,112800.0,78.1284,78.3895,78.1126,78.3499,112800.0
2012-12-10 10:10:00,99.05,99.27,99.05,99.12,79600.0,78.3578,78.5319,78.3578,78.4132,79600.0
2012-12-10 10:20:00,99.11,99.11,98.92,98.92,79000.0,78.4053,78.4053,78.255,78.255,79000.0
2012-12-10 10:30:00,98.92,98.97,98.86,98.87,70800.0,78.255,78.2945,78.2075,78.2154,70800.0
2012-12-10 10:40:00,98.87,99.03,98.85,99.03,54400.0,78.2154,78.342,78.1996,78.342,54400.0
2012-12-10 10:50:00,99.01,99.2,98.93,99.08,66000.0,78.3262,78.4765,78.2629,78.3816,66000.0
2012-12-10 11:00:00,99.07,99.07,98.91,98.94,32800.0,78.3736,78.3736,78.2471,78.2708,32800.0
2012-12-10 11:10:00,98.93,99.0,98.9,98.97,24600.0,78.2629,78.3183,78.2392,78.2945,24600.0
2012-12-10 11:20:00,98.97,99.01,98.95,99.0,42800.0,78.2945,78.3262,78.2787,78.3183,42800.0
2012-12-10 11:30:00,99.0,99.01,98.92,98.98,24200.0,78.3183,78.3262,78.255,78.3024,24200.0
2012-12-10 11:40:00,98.97,98.97,98.85,98.9,44800.0,78.2945,78.2945,78.1996,78.2392,44800.0
2012-12-10 11:50:00,98.9,98.9,98.76,98.76,47500.0,78.2392,78.2392,78.1284,78.1284,47500.0
2012-12-10 12:00:00,98.77,98.92,98.77,98.88,37100.0,78.1363,78.255,78.1363,78.2233,37100.0
2012-12-10 12:10:00,98.88,98.97,98.86,98.97,23400.0,78.2233,78.2945,78.2075,78.2945,23400.0
2012-12-10 12:20:00,98.96,99.0,98.89,98.9,20100.0,78.2866,78.3183,78.2312,78.2392,20100.0
2012-12-10 12:30:00,98.89,98.96,98.88,98.91,20500.0,78.2312,78.2866,78.2233,78.2471,20500.0
2012-12-10 12:40:00,98.91,98.97,98.87,98.88,30400.0,78.2471,78.2945,78.2154,78.2233,30400.0
2012-12-10 12:50:00,98.88,98.89,98.78,98.78,32700.0,78.2233,78.2312,78.1442,78.1442,32700.0
2012-12-10 13:00:00,98.79,98.79,98.73,98.77,30500.0,78.1521,78.1521,78.1047,78.1363,30500.0
2012-12-10 13:10:00,98.77,98.79,98.74,98.77,15400.0,78.1363,78.1521,78.1126,78.1363,15400.0
2012-12-10 13:20:00,98.77,98.78,98.75,98.76,20400.0,78.1363,78.1442,78.1205,78.1284,20400.0
2012-12-10 13:30:00,98.75,98.79,98.73,98.74,22600.0,78.1205,78.1521,78.1047,78.1126,22600.0
2012-12-10 13:40:00,98.75,98.77,98.72,98.73,19700.0,78.1205,78.1363,78.0968,78.1047,19700.0
2012-12-10 13:50:00,98.73,98.75,98.63,98.63,23700.0,78.1047,78.1205,78.0256,78.0256,23700.0
2012-12-10 14:00:00,98.65,98.7,98.64,98.66,19600.0,78.0414,78.0809,78.0335,78.0493,19600.0
2012-12-10 14:10:00,98.65,98.75,98.63,98.72,27400.0,78.0414,78.1205,78.0256,78.0968,27400.0
2012-12-10 14:20:00,98.72,98.74,98.69,98.71,14400.0,78.0968,78.1126,78.073,78.0888,14400.0
2012-12-10 14:30:00,98.69,98.72,98.59,98.59,21800.0,78.073,78.0968,77.9939,77.9939,21800.0
2012-12-10 14:40:00,98.59,98.71,98.58,98.7,15900.0,77.9939,78.0888,77.986,78.0809,15900.0
2012-12-10 14:50:00,98.69,98.73,98.63,98.69,17700.0,78.073,78.1047,78.0256,78.073,17700.0
2012-12-10 15:00:00,98.7,98.8,98.67,98.75,42500.0,78.0809,78.16,78.0572,78.1205,42500.0
2012-12-10 15:10:00,98.73,98.85,98.73,98.82,23900.0,78.1047,78.1996,78.1047,78.1759,23900.0
2012-12-10 15:20:00,98.81,98.92,98.8,98.92,30100.0,78.168,78.255,78.16,78.255,30100.0
2012-12-10 15:30:00,98.93,99.01,98.92,98.96,46900.0,78.2629,78.3262,78.255,78.2866,46900.0
2012-12-10 15:40:00,98.95,98.97,98.81,98.96,65000.0,78.2787,78.2945,78.168,78.2866,65000.0
2012-12-10 15:50:00,98.96,98.99,98.91,98.94,138700.0,78.2866,78.3104,78.2471,78.2708,138700.0
2012-12-11 09:30:00,99.0,99.35,98.84,99.24,250800.0,78.3183,78.5951,78.1917,78.5081,250800.0
2012-12-11 09:40:00,99.24,99.26,99.07,99.24,120500.0,78.5081,78.5239,78.3736,78.5081,120500.0
2012-12-11 09:50:00,99.24,99.49,99.23,99.38,152200.0,78.5081,78.7059,78.5002,78.6189,152200.0
2012-12-11 10:00:00,99.4,99.65,99.35,99.49,102600.0,78.6347,78.8325,78.5951,78.7059,102600.0
2012-12-11 10:10:00,99.5,99.53,99.3,99.4,103600.0,78.7138,78.7375,78.5556,78.6347,103600.0
2012-12-11 10:20:00,99.38,99.41,99.2,99.3,110200.0,78.6189,78.6426,78.4765,78.5556,110200.0
2012-12-11 10:30:00,99.31,99.37,99.07,99.1,54200.0,78.5635,78.611,78.3736,78.3974,54200.0
2012-12-11 10:40:00,99.1,99.14,99.0,99.08,86700.0,78.3974,78.429,78.3183,78.3816,86700.0
2012-12-11 10:50:00,99.08,99.14,99.06,99.13,57800.0,78.3816,78.429,78.3657,78.4211,57800.0
2012-12-11 11:00:00,99.12,99.17,99.05,99.07,68600.0,78.4132,78.4527,78.3578,78.3736,68600.0
2012-12-11 11:10:00,99.07,99.14,98.9,98.91,50400.0,78.3736,78.429,78.2392,78.2471,50400.0
2012-12-11 11:20:00,98.93,99.19,98.83,99.15,113000.0,78.2629,78.4686,78.1838,78.4369,113000.0
2012-12-11 11:30:00,99.15,99.17,98.95,98.97,61200.0,78.4369,78.4527,78.2787,78.2945,61200.0
2012-12-11 11:40:00,98.97,99.04,98.88,99.03,67700.0,78.2945,78.3499,78.2233,78.342,67700.0
2012-12-11 11:50:00,99.03,99.11,98.97,99.02,37700.0,78.342,78.4053,78.2945,78.3341,37700.0
2012-12-11 12:00:00,99.03,99.15,98.97,99.13,70200.0,78.342,78.4369,78.2945,78.4211,70200.0
2012-12-11 12:10:00,99.13,99.2,99.01,99.12,61200.0,78.4211,78.4765,78.3262,78.4132,61200.0
2012-12-11 12:20:00,99.13,99.23,99.02,99.06,60300.0,78.4211,78.5002,78.3341,78.3657,60300.0
2012-12-11 12:30:00,99.04,99.09,98.91,98.91,25700.0,78.3499,78.3895,78.2471,78.2471,25700.0
2012-12-11 12:40:00,98.92,98.93,98.84,98.87,36600.0,78.255,78.2629,78.1917,78.2154,36600.0
2012-12-11 12:50:00,98.88,98.94,98.87,98.9,27800.0,78.2233,78.2708,78.2154,78.2392,27800.0
2012-12-11 13:00:00,98.9,98.95,98.53,98.54,87100.0,78.2392,78.2787,77.9464,77.9544,87100.0
2012-12-11 13:10:00,98.53,98.68,98.51,98.62,39600.0,77.9464,78.0651,77.9306,78.0176,39600.0
2012-12-11 13:20:00,98.61,98.69,98.6,98.65,37000.0,78.0097,78.073,78.0018,78.0414,37000.0
2012-12-11 13:30:00,98.64,98.69,98.54,98.56,41900.0,78.0335,78.073,77.9544,77.9702,41900.0
2012-12-11 13:40:00,98.56,98.61,98.54,98.55,28500.0,77.9702,78.0097,77.9544,77.9623,28500.0
2012-12-11 13:50:00,98.55,98.6,98.53,98.54,48500.0,77.9623,78.0018,77.9464,77.9544,48500.0
2012-12-11 14:00:00,98.54,98.64,98.54,98.63,37000.0,77.9544,78.0335,77.9544,78.0256,37000.0
2012-12-11 14:10:00,98.63,98.63,98.43,98.46,57600.0,78.0256,78.0256,77.8673,77.8911,57600.0
2012-12-11 14:20:00,98.45,98.47,98.22,98.29,77300.0,77.8832,77.899,77.7012,77.7566,77300.0
2012-12-11 14:30:00,98.3,98.52,98.27,98.52,59300.0,77.7645,77.9385,77.7408,77.9385,59300.0
2012-12-11 14:40:00,98.52,98.56,98.18,98.36,106400.0,77.9385,77.9702,77.6696,77.812,106400.0
2012-12-11 14:50:00,98.35,98.48,98.33,98.38,46200.0,77.8041,77.9069,77.7882,77.8278,46200.0
2012-12-11 15:00:00,98.37,98.38,98.21,98.23,71200.0,77.8199,77.8278,77.6933,77.7091,71200.0
2012-12-11 15:10:00,98.23,98.27,98.2,98.25,61800.0,77.7091,77.7408,77.6854,77.7249,61800.0
2012-12-11 15:20:00,98.24,98.44,98.18,98.43,60600.0,77.717,77.8753,77.6696,77.8673,60600.0
2012-12-11 15:30:00,98.41,98.44,98.23,98.24,97700.0,77.8515,77.8753,77.7091,77.717,97700.0
2012-12-11 15:40:00,98.25,98.25,98.07,98.1,168600.0,77.7249,77.7249,77.5825,77.6063,168600.0
2012-12-11 15:50:00,98.11,98.32,98.09,98.21,394200.0,77.6142,77.7803,77.5984,77.6933,394200.0
2012-12-12 09:30:00,99.02,99.26,97.37,97.5,682700.0,78.3341,78.5239,77.0288,77.1316,682700.0
2012-12-12 09:40:00,97.54,98.04,97.25,97.67,442200.0,77.1633,77.5588,76.9338,77.2661,442200.0
2012-12-12 09:50:00,97.72,98.07,97.3,97.7,249300.0,77.3057,77.5825,76.9734,77.2898,249300.0
2012-12-12 10:00:00,97.69,98.34,97.47,97.81,257600.0,77.2819,77.7961,77.1079,77.3769,257600.0
2012-12-12 10:10:00,97.82,98.39,97.82,98.0,181100.0,77.3848,77.8357,77.3848,77.5272,181100.0
2012-12-12 10:20:00,97.99,98.33,97.72,98.13,114700.0,77.5193,77.7882,77.3057,77.63,114700.0
2012-12-12 10:30:00,98.12,98.75,98.11,98.66,196800.0,77.6221,78.1205,77.6142,78.0493,196800.0
2012-12-12 10:40:00,98.64,99.0,98.49,98.92,160600.0,78.0335,78.3183,77.9148,78.255,160600.0
2012-12-12 10:50:00,98.88,99.39,98.79,98.8,201200.0,78.2233,78.6268,78.1521,78.16,201200.0
2012-12-12 11:00:00,98.8,98.84,98.51,98.63,137500.0,78.16,78.1917,77.9306,78.0256,137500.0
2012-12-12 11:10:00,98.63,98.87,98.6,98.69,49100.0,78.0256,78.2154,78.0018,78.073,49100.0
2012-12-12 11:20:00,98.75,98.77,98.51,98.58,57500.0,78.1205,78.1363,77.9306,77.986,57500.0
2012-12-12 11:30:00,98.58,98.82,98.57,98.65,54900.0,77.986,78.1759,77.9781,78.0414,54900.0
2012-12-12 11:40:00,98.68,98.72,98.45,98.46,79600.0,78.0651,78.0968,77.8832,77.8911,79600.0
2012-12-12 11:50:00,98.45,98.5,98.34,98.37,63700.0,77.8832,77.9227,77.7961,77.8199,63700.0
2012-12-12 12:00:00,98.39,98.49,98.37,98.4,37600.0,77.8357,77.9148,77.8199,77.8436,37600.0
2012-12-12 12:10:00,98.42,98.65,98.42,98.5,44200.0,77.8594,78.0414,77.8594,77.9227,44200.0
2012-12-12 12:20:00,98.49,98.5,98.24,98.29,33900.0,77.9148,77.9227,77.717,77.7566,33900.0
2012-12-12 12:30:00,98.27,98.54,98.13,98.5,80300.0,77.7408,77.9544,77.63,77.9227,80300.0
2012-12-12 12:40:00,98.49,98.7,98.39,98.69,74100.0,77.9148,78.0809,77.8357,78.073,74100.0
2012-12-12 12:50:00,98.66,98.71,98.45,98.5,64700.0,78.0493,78.0888,77.8832,77.9227,64700.0
2012-12-12 13:00:00,98.5,98.56,98.36,98.42,76800.0,77.9227,77.9702,77.812,77.8594,76800.0
2012-12-12 13:10:00,98.43,98.45,98.26,98.31,59100.0,77.8673,77.8832,77.7329,77.7724,59100.0
2012-12-12 13:20:00,98.32,98.35,98.18,98.31,81100.0,77.7803,77.8041,77.6696,77.7724,81100.0
2012-12-12 13:30:00,98.29,98.49,98.27,98.32,44200.0,77.7566,77.9148,77.7408,77.7803,44200.0
2012-12-12 13:40:00,98.31,98.39,98.18,98.3,32800.0,77.7724,77.8357,77.6696,77.7645,32800.0
2012-12-12 13:50:00,98.3,98.34,98.25,98.34,31100.0,77.7645,77.7961,77.7249,77.7961,31100.0
2012-12-12 14:00:00,98.35,98.62,98.3,98.42,48700.0,77.8041,78.0176,77.7645,77.8594,48700.0
2012-12-12 14:10:00,98.42,98.63,98.4,98.61,46700.0,77.8594,78.0256,77.8436,78.0097,46700.0
2012-12-12 14:20:00,98.6,98.62,98.24,98.34,57300.0,78.0018,78.0176,77.717,77.7961,57300.0
2012-12-12 14:30:00,98.34,98.43,98.19,98.22,52000.0,77.7961,77.8673,77.6775,77.7012,52000.0
2012-12-12 14:40:00,98.2,98.28,98.11,98.16,57500.0,77.6854,77.7487,77.6142,77.6537,57500.0
2012-12-12 14:50:00,98.15,98.18,97.96,98.06,53500.0,77.6458,77.6696,77.4955,77.5746,53500.0
2012-12-12 15:00:00,98.06,98.29,98.03,98.13,47900.0,77.5746,77.7566,77.5509,77.63,47900.0
2012-12-12 15:10:00,98.12,98.18,97.98,98.08,44900.0,77.6221,77.6696,77.5113,77.5905,44900.0
2012-12-12 15:20:00,98.08,98.21,98.01,98.1,59500.0,77.5905,77.6933,77.5351,77.6063,59500.0
2012-12-12 15:30:00,98.1,98.17,97.81,97.82,53500.0,77.6063,77.6617,77.3769,77.3848,53500.0
2012-12-12 15:40:00,97.81,98.02,97.79,97.85,120200.0,77.3769,77.543,77.361,77.4085,120200.0
2012-12-12 15:50:00,97.87,97.89,97.55,97.71,349900.0,77.4243,77.4401,77.1712,77.2978,349900.0
2012-12-13 09:30:00,98.02,98.56,98.01,98.48,183000.0,77.543,77.9702,77.5351,77.9069,183000.0
2012-12-13 09:40:00,98.45,98.5,98.04,98.1,66700.0,77.8832,77.9227,77.5588,77.6063,66700.0
2012-12-13 09:50:00,98.1,98.38,98.05,98.23,47400.0,77.6063,77.8278,77.5667,77.7091,47400.0
2012-12-13 10:00:00,98.24,98.51,98.24,98.51,73400.0,77.717,77.9306,77.717,77.9306,73400.0
2012-12-13 10:10:00,98.51,98.72,98.46,98.66,126400.0,77.9306,78.0968,77.8911,78.0493,126400.0
2012-12-13 10:20:00,98.67,98.87,98.64,98.75,97900.0,78.0572,78.2154,78.0335,78.1205,97900.0
2012-12-13 10:30:00,98.75,98.77,98.7,98.73,54700.0,78.1205,78.1363,78.0809,78.1047,54700.0
2012-12-13 10:40:00,98.73,98.79,98.65,98.65,72500.0,78.1047,78.1521,78.0414,78.0414,72500.0
2012-12-13 10:50:00,98.64,98.66,98.44,98.44,55100.0,78.0335,78.0493,77.8753,77.8753,55100.0
2012-12-13 11:00:00,98.46,98.46,98.07,98.07,64800.0,77.8911,77.8911,77.5825,77.5825,64800.0
2012-12-13 11:10:00,98.05,98.09,97.73,97.77,114100.0,77.5667,77.5984,77.3136,77.3452,114100.0
2012-12-13 11:20:00,97.76,97.79,97.36,97.68,175800.0,77.3373,77.361,77.0209,77.274,175800.0
2012-12-13 11:30:00,97.69,97.88,97.61,97.83,163400.0,77.2819,77.4322,77.2186,77.3927,163400.0
2012-12-13 11:40:00,97.82,97.87,97.53,97.58,52700.0,77.3848,77.4243,77.1554,77.1949,52700.0
2012-12-13 11:50:00,97.57,97.77,97.56,97.7,30800.0,77.187,77.3452,77.1791,77.2898,30800.0
2012-12-13 12:00:00,97.7,97.7,97.53,97.53,38400.0,77.2898,77.2898,77.1554,77.1554,38400.0
2012-12-13 12:10:00,97.54,97.65,97.47,97.64,65200.0,77.1633,77.2503,77.1079,77.2424,65200.0
2012-12-13 12:20:00,97.63,97.68,97.46,97.47,57300.0,77.2345,77.274,77.1,77.1079,57300.0
2012-12-13 12:30:00,97.45,97.56,97.34,97.46,48600.0,77.0921,77.1791,77.005,77.1,48600.0
2012-12-13 12:40:00,97.46,97.52,97.34,97.52,58200.0,77.1,77.1474,77.005,77.1474,58200.0
2012-12-13 12:50:00,97.54,97.79,97.53,97.69,37800.0,77.1633,77.361,77.1554,77.2819,37800.0
2012-12-13 13:00:00,97.68,97.68,97.51,97.54,19900.0,77.274,77.274,77.1395,77.1633,19900.0
2012-12-13 13:10:00,97.54,97.61,97.42,97.61,51600.0,77.1633,77.2186,77.0683,77.2186,51600.0
2012-12-13 13:20:00,97.61,97.99,97.6,97.97,47000.0,77.2186,77.5193,77.2107,77.5034,47000.0
2012-12-13 13:30:00,97.97,98.05,97.91,97.97,29000.0,77.5034,77.5667,77.456,77.5034,29000.0
2012-12-13 13:40:00,97.96,97.97,97.78,97.78,30700.0,77.4955,77.5034,77.3531,77.3531,30700.0
2012-12-13 13:50:00,97.77,97.77,97.65,97.74,30200.0,77.3452,77.3452,77.2503,77.3215,30200.0
2012-12-13 14:00:00,97.74,97.74,97.43,97.47,38200.0,77.3215,77.3215,77.0762,77.1079,38200.0
2012-12-13 14:10:00,97.45,97.5,97.37,97.4,19300.0,77.0921,77.1316,77.0288,77.0525,19300.0
2012-12-13 14:20:00,97.42,97.58,97.41,97.58,31300.0,77.0683,77.1949,77.0604,77.1949,31300.0
2012-12-13 14:30:00,97.56,97.57,97.46,97.47,19600.0,77.1791,77.187,77.1,77.1079,19600.0
2012-12-13 14:40:00,97.49,97.65,97.48,97.63,32100.0,77.1237,77.2503,77.1158,77.2345,32100.0
2012-12-13 14:50:00,97.63,97.65,97.57,97.6,25400.0,77.2345,77.2503,77.187,77.2107,25400.0
2012-12-13 15:00:00,97.6,97.71,97.6,97.64,36900.0,77.2107,77.2978,77.2107,77.2424,36900.0
2012-12-13 15:10:00,97.64,97.67,97.58,97.66,50300.0,77.2424,77.2661,77.1949,77.2582,50300.0
2012-12-13 15:20:00,97.66,97.71,97.64,97.65,34900.0,77.2582,77.2978,77.2424,77.2503,34900.0
2012-12-13 15:30:00,97.65,97.92,97.64,97.87,77600.0,77.2503,77.4639,77.2424,77.4243,77600.0
2012-12-13 15:40:00,97.86,98.01,97.85,97.99,110500.0,77.4164,77.5351,77.4085,77.5193,110500.0
2012-12-13 15:50:00,97.99,98.01,97.79,97.81,153200.0,77.5193,77.5351,77.361,77.3769,153200.0
2012-12-14 09:30:00,97.19,97.63,96.95,97.21,153100.0,76.8864,77.2345,76.6965,76.9022,153100.0
2012-12-14 09:40:00,97.25,97.9,97.2,97.9,59800.0,76.9338,77.4481,76.8943,77.4481,59800.0
2012-12-14 09:50:00,97.88,97.96,97.59,97.62,54500.0,77.4322,77.4955,77.2028,77.2266,54500.0
2012-12-14 10:00:00,97.6,97.72,97.43,97.51,42300.0,77.2107,77.3057,77.0762,77.1395,42300.0
2012-12-14 10:10:00,97.51,97.6,97.35,97.38,42600.0,77.1395,77.2107,77.013,77.0367,42600.0
2012-12-14 10:20:00,97.39,97.43,97.27,97.38,31000.0,77.0446,77.0762,76.9497,77.0367,31000.0
2012-12-14 10:30:00,97.38,97.41,97.22,97.35,44300.0,77.0367,77.0604,76.9101,77.013,44300.0
2012-12-14 10:40:00,97.35,97.43,97.28,97.4,32700.0,77.013,77.0762,76.9576,77.0525,32700.0
2012-12-14 10:50:00,97.42,97.47,97.26,97.27,39400.0,77.0683,77.1079,76.9418,76.9497,39400.0
2012-12-14 11:00:00,97.26,97.3,97.21,97.3,39000.0,76.9418,76.9734,76.9022,76.9734,39000.0
2012-12-14 11:10:00,97.28,97.42,97.26,97.36,24300.0,76.9576,77.0683,76.9418,77.0209,24300.0
2012-12-14 11:20:00,97.34,97.38,97.17,97.18,51700.0,77.005,77.0367,76.8706,76.8785,51700.0
2012-12-14 11:30:00,97.19,97.24,97.15,97.22,45600.0,76.8864,76.9259,76.8547,76.9101,45600.0
2012-12-14 11:40:00,97.24,97.35,97.23,97.27,19700.0,76.9259,77.013,76.918,76.9497,19700.0
2012-12-14 11:50:00,97.28,97.3,97.2,97.29,18900.0,76.9576,76.9734,76.8943,76.9655,18900.0
2012-12-14 12:00:00,97.3,97.41,97.29,97.34,18500.0,76.9734,77.0604,76.9655,77.005,18500.0
2012-12-14 12:10:00,97.35,97.39,97.31,97.31,18700.0,77.013,77.0446,76.9813,76.9813,18700.0
2012-12-14 12:20:00,97.31,97.31,97.22,97.27,16300.0,76.9813,76.9813,76.9101,76.9497,16300.0
2012-12-14 12:30:00,97.27,97.28,97.19,97.21,30000.0,76.9497,76.9576,76.8864,76.9022,30000.0
2012-12-14 12:40:00,97.21,97.3,97.21,97.23,17100.0,76.9022,76.9734,76.9022,76.918,17100.0
2012-12-14 12:50:00,97.21,97.23,97.2,97.2,23300.0,76.9022,76.918,76.8943,76.8943,23300.0
2012-12-14 13:00:00,97.21,97.26,97.15,97.15,21600.0,76.9022,76.9418,76.8547,76.8547,21600.0
2012-12-14 13:10:00,97.16,97.18,97.12,97.18,34700.0,76.8627,76.8785,76.831,76.8785,34700.0
2012-12-14 13:20:00,97.18,97.2,97.15,97.17,31200.0,76.8785,76.8943,76.8547,76.8706,31200.0
2012-12-14 13:30:00,97.17,97.19,97.12,97.16,49000.0,76.8706,76.8864,76.831,76.8627,49000.0
2012-12-14 13:40:00,97.16,97.22,97.14,97.18,29500.0,76.8627,76.9101,76.8468,76.8785,29500.0
2012-12-14 13:50:00,97.18,97.2,97.13,97.14,26900.0,76.8785,76.8943,76.8389,76.8468,26900.0
2012-12-14 14:00:00,97.14,97.17,97.13,97.14,24100.0,76.8468,76.8706,76.8389,76.8468,24100.0
2012-12-14 14:10:00,97.15,97.19,97.13,97.15,32700.0,76.8547,76.8864,76.8389,76.8547,32700.0
2012-12-14 14:20:00,97.15,97.17,97.1,97.11,54900.0,76.8547,76.8706,76.8152,76.8231,54900.0
2012-12-14 14:30:00,97.11,97.14,97.11,97.12,32500.0,76.8231,76.8468,76.8231,76.831,32500.0
2012-12-14 14:40:00,97.12,97.13,97.04,97.07,30800.0,76.831,76.8389,76.7677,76.7915,30800.0
2012-12-14 14:50:00,97.07,97.1,96.88,96.91,90800.0,76.7915,76.8152,76.6411,76.6649,90800.0
2012-12-14 15:00:00,96.92,96.96,96.85,96.86,56600.0,76.6728,76.7044,76.6174,76.6253,56600.0
2012-12-14 15:10:00,96.86,96.93,96.85,96.88,66700.0,76.6253,76.6807,76.6174,76.6411,66700.0
2012-12-14 15:20:00,96.87,96.96,96.86,96.94,71900.0,76.6332,76.7044,76.6253,76.6886,71900.0
2012-12-14 15:30:00,96.94,97.05,96.93,96.96,68400.0,76.6886,76.7756,76.6807,76.7044,68400.0
2012-12-14 15:40:00,96.97,96.99,96.92,96.93,88600.0,76.7123,76.7282,76.6728,76.6807,88600.0
2012-12-14 15:50:00,96.92,96.99,96.85,96.95,214900.0,76.6728,76.7282,76.6174,76.6965,214900.0
2012-12-17 09:30:00,97.01,97.88,97.0,97.58,143400.0,76.744,77.4322,76.7361,77.1949,143400.0
2012-12-17 09:40:00,97.54,97.82,97.52,97.75,46100.0,77.1633,77.3848,77.1474,77.3294,46100.0
2012-12-17 09:50:00,97.7,97.72,97.46,97.5,50200.0,77.2898,77.3057,77.1,77.1316,50200.0
2012-12-17 10:00:00,97.5,97.66,97.38,97.64,32600.0,77.1316,77.2582,77.0367,77.2424,32600.0
2012-12-17 10:10:00,97.66,97.68,97.47,97.66,33500.0,77.2582,77.274,77.1079,77.2582,33500.0
2012-12-17 10:20:00,97.67,97.67,97.42,97.44,36800.0,77.2661,77.2661,77.0683,77.0842,36800.0
2012-12-17 10:30:00,97.44,97.63,97.43,97.62,50800.0,77.0842,77.2345,77.0762,77.2266,50800.0
2012-12-17 10:40:00,97.6,97.65,97.52,97.64,52100.0,77.2107,77.2503,77.1474,77.2424,52100.0
2012-12-17 10:50:00,97.62,97.78,97.61,97.61,56200.0,77.2266,77.3531,77.2186,77.2186,56200.0
2012-12-17 11:00:00,97.6,98.06,97.58,98.06,147200.0,77.2107,77.5746,77.1949,77.5746,147200.0
2012-12-17 11:10:00,98.0,98.16,97.95,98.11,71600.0,77.5272,77.6537,77.4876,77.6142,71600.0
2012-12-17 11:20:00,98.07,98.1,97.87,97.87,27300.0,77.5825,77.6063,77.4243,77.4243,27300.0
2012-12-17 11:30:00,97.87,97.97,97.83,97.88,35000.0,77.4243,77.5034,77.3927,77.4322,35000.0
2012-12-17 11:40:00,97.9,98.1,97.89,98.09,40100.0,77.4481,77.6063,77.4401,77.5984,40100.0
2012-12-17 11:50:00,98.08,98.18,97.96,97.97,35200.0,77.5905,77.6696,77.4955,77.5034,35200.0
2012-12-17 12:00:00,97.97,98.11,97.89,98.02,47500.0,77.5034,77.6142,77.4401,77.543,47500.0
2012-12-17 12:10:00,98.02,98.04,97.87,97.94,46700.0,77.543,77.5588,77.4243,77.4797,46700.0
2012-12-17 12:20:00,97.94,98.17,97.92,98.16,39900.0,77.4797,77.6617,77.4639,77.6537,39900.0
2012-12-17 12:30:00,98.14,98.2,98.03,98.03,56700.0,77.6379,77.6854,77.5509,77.5509,56700.0
2012-12-17 12:40:00,98.03,98.07,98.0,98.01,53100.0,77.5509,77.5825,77.5272,77.5351,53100.0
2012-12-17 12:50:00,98.01,98.13,97.99,98.08,37600.0,77.5351,77.63,77.5193,77.5905,37600.0
2012-12-17 13:00:00,98.1,98.2,98.09,98.2,33700.0,77.6063,77.6854,77.5984,77.6854,33700.0
2012-12-17 13:10:00,98.21,98.36,98.18,98.31,56800.0,77.6933,77.812,77.6696,77.7724,56800.0
2012-12-17 13:20:00,98.31,98.4,98.3,98.37,90800.0,77.7724,77.8436,77.7645,77.8199,90800.0
2012-12-17 13:30:00,98.38,98.46,98.16,98.18,67600.0,77.8278,77.8911,77.6537,77.6696,67600.0
2012-12-17 13:40:00,98.19,98.31,98.12,98.26,37700.0,77.6775,77.7724,77.6221,77.7329,37700.0
2012-12-17 13:50:00,98.25,98.4,98.25,98.25,70900.0,77.7249,77.8436,77.7249,77.7249,70900.0
2012-12-17 14:00:00,98.27,98.39,98.27,98.36,46700.0,77.7408,77.8357,77.7408,77.812,46700.0
2012-12-17 14:10:00,98.36,98.47,98.3,98.34,61400.0,77.812,77.899,77.7645,77.7961,61400.0
2012-12-17 14:20:00,98.33,98.35,98.19,98.23,43900.0,77.7882,77.8041,77.6775,77.7091,43900.0
2012-12-17 14:30:00,98.22,98.29,98.2,98.28,36000.0,77.7012,77.7566,77.6854,77.7487,36000.0
2012-12-17 14:40:00,98.25,98.35,98.22,98.33,36600.0,77.7249,77.8041,77.7012,77.7882,36600.0
2012-12-17 14:50:00,98.34,98.36,98.26,98.28,23000.0,77.7961,77.812,77.7329,77.7487,23000.0
2012-12-17 15:00:00,98.29,98.39,98.23,98.37,34200.0,77.7566,77.8357,77.7091,77.8199,34200.0
2012-12-17 15:10:00,98.35,98.37,98.29,98.33,35900.0,77.8041,77.8199,77.7566,77.7882,35900.0
2012-12-17 15:20:00,98.34,98.9,98.31,98.4,331400.0,77.7961,78.2392,77.7724,77.8436,331400.0
2012-12-17 15:30:00,98.4,98.53,98.39,98.48,95500.0,77.8436,77.9464,77.8357,77.9069,95500.0
2012-12-17 15:40:00,98.47,98.72,98.45,98.7,117400.0,77.899,78.0968,77.8832,78.0809,117400.0
2012-12-17 15:50:00,98.69,98.82,98.59,98.82,228100.0,78.073,78.1759,77.9939,78.1759,228100.0
2012-12-18 09:30:00,98.9,99.13,98.64,98.74,252800.0,78.2392,78.4211,78.0335,78.1126,252800.0
2012-12-18 09:40:00,98.74,98.98,98.68,98.96,56800.0,78.1126,78.3024,78.0651,78.2866,56800.0
2012-12-18 09:50:00,98.96,99.09,98.91,99.05,64500.0,78.2866,78.3895,78.2471,78.3578,64500.0
2012-12-18 10:00:00,99.05,99.12,98.73,98.73,56700.0,78.3578,78.4132,78.1047,78.1047,56700.0
2012-12-18 10:10:00,98.76,98.95,98.72,98.91,77800.0,78.1284,78.2787,78.0968,78.2471,77800.0
2012-12-18 10:20:00,98.88,99.11,98.81,99.06,61900.0,78.2233,78.4053,78.168,78.3657,61900.0
2012-12-18 10:30:00,99.08,99.21,99.03,99.19,91300.0,78.3816,78.4844,78.342,78.4686,91300.0
2012-12-18 10:40:00,99.18,99.32,99.13,99.3,44100.0,78.4607,78.5714,78.4211,78.5556,44100.0
2012-12-18 10:50:00,99.3,99.35,99.19,99.24,74700.0,78.5556,78.5951,78.4686,78.5081,74700.0
2012-12-18 11:00:00,99.24,99.3,99.17,99.26,41500.0,78.5081,78.5556,78.4527,78.5239,41500.0
2012-12-18 11:10:00,99.3,99.58,99.29,99.5,81100.0,78.5556,78.7771,78.5477,78.7138,81100.0
2012-12-18 11:20:00,99.5,99.52,99.38,99.47,34400.0,78.7138,78.7296,78.6189,78.6901,34400.0
2012-12-18 11:30:00,99.49,99.49,99.29,99.37,69200.0,78.7059,78.7059,78.5477,78.611,69200.0
2012-12-18 11:40:00,99.38,99.5,99.28,99.5,41100.0,78.6189,78.7138,78.5398,78.7138,41100.0
2012-12-18 11:50:00,99.47,99.6,99.47,99.59,38600.0,78.6901,78.7929,78.6901,78.785,38600.0
2012-12-18 12:00:00,99.59,99.67,99.57,99.64,38600.0,78.785,78.8483,78.7692,78.8246,38600.0
2012-12-18 12:10:00,99.64,99.66,99.52,99.63,45800.0,78.8246,78.8404,78.7296,78.8167,45800.0
2012-12-18 12:20:00,99.64,99.69,99.62,99.65,34800.0,78.8246,78.8641,78.8087,78.8325,34800.0
2012-12-18 12:30:00,99.64,99.73,99.58,99.73,52600.0,78.8246,78.8958,78.7771,78.8958,52600.0
2012-12-18 12:40:00,99.71,99.86,99.68,99.83,43900.0,78.8799,78.9986,78.8562,78.9749,43900.0
2012-12-18 12:50:00,99.82,99.85,99.63,99.78,45300.0,78.967,78.9907,78.8167,78.9353,45300.0
2012-12-18 13:00:00,99.77,99.86,99.74,99.86,27600.0,78.9274,78.9986,78.9037,78.9986,27600.0
2012-12-18 13:10:00,99.87,99.94,99.69,99.75,47200.0,79.0065,79.0619,78.8641,78.9116,47200.0
2012-12-18 13:20:00,99.75,99.77,99.64,99.67,29900.0,78.9116,78.9274,78.8246,78.8483,29900.0
2012-12-18 13:30:00,99.67,99.81,99.65,99.8,45900.0,78.8483,78.959,78.8325,78.9511,45900.0
2012-12-18 13:40:00,99.8,99.87,99.78,99.78,32400.0,78.9511,79.0065,78.9353,78.9353,32400.0
2012-12-18 13:50:00,99.77,99.82,99.75,99.78,50700.0,78.9274,78.967,78.9116,78.9353,50700.0
2012-12-18 14:00:00,99.76,99.86,99.74,99.85,28700.0,78.9195,78.9986,78.9037,78.9907,28700.0
2012-12-18 14:10:00,99.84,99.94,99.81,99.84,53100.0,78.9828,79.0619,78.959,78.9828,53100.0
2012-12-18 14:20:00,99.83,99.85,99.59,99.62,72400.0,78.9749,78.9907,78.785,78.8087,72400.0
2012-12-18 14:30:00,99.59,99.73,99.3,99.71,224900.0,78.785,78.8958,78.5556,78.8799,224900.0
2012-12-18 14:40:00,99.72,99.92,99.7,99.83,49200.0,78.8879,79.0461,78.872,78.9749,49200.0
2012-12-18 14:50:00,99.81,99.84,99.7,99.73,51100.0,78.959,78.9828,78.872,78.8958,51100.0
2012-12-18 15:00:00,99.73,99.74,99.63,99.67,44800.0,78.8958,78.9037,78.8167,78.8483,44800.0
2012-12-18 15:10:00,99.67,99.73,99.58,99.61,72000.0,78.8483,78.8958,78.7771,78.8008,72000.0
2012-12-18 15:20:00,99.61,99.65,99.57,99.57,74000.0,78.8008,78.8325,78.7692,78.7692,74000.0
2012-12-18 15:30:00,99.58,99.72,99.58,99.7,63600.0,78.7771,78.8879,78.7771,78.872,63600.0
2012-12-18 15:40:00,99.7,99.82,99.68,99.79,98600.0,78.872,78.967,78.8562,78.9432,98600.0
2012-12-18 15:50:00,99.78,99.96,99.76,99.89,209400.0,78.9353,79.0777,78.9195,79.0223,209400.0
2012-12-19 09:30:00,99.49,99.83,99.27,99.45,243100.0,78.7059,78.9749,78.5319,78.6743,243100.0
2012-12-19 09:40:00,99.44,99.5,99.35,99.38,104100.0,78.6663,78.7138,78.5951,78.6189,104100.0
2012-12-19 09:50:00,99.37,99.43,99.27,99.35,64000.0,78.611,78.6584,78.5319,78.5951,64000.0
2012-12-19 10:00:00,99.36,99.59,99.28,99.52,65600.0,78.6031,78.785,78.5398,78.7296,65600.0
2012-12-19 10:10:00,99.51,99.8,99.5,99.69,62800.0,78.7217,78.9511,78.7138,78.8641,62800.0
2012-12-19 10:20:00,99.69,99.85,99.69,99.81,61400.0,78.8641,78.9907,78.8641,78.959,61400.0
2012-12-19 10:30:00,99.81,99.92,99.8,99.9,51700.0,78.959,79.0461,78.9511,79.0302,51700.0
2012-12-19 10:40:00,99.9,99.96,99.82,99.94,56600.0,79.0302,79.0777,78.967,79.0619,56600.0
2012-12-19 10:50:00,99.94,100.0,99.91,99.92,75700.0,79.0619,79.1094,79.0382,79.0461,75700.0
2012-12-19 11:00:00,99.92,99.98,99.87,99.97,58000.0,79.0461,79.0935,79.0065,79.0856,58000.0
2012-12-19 11:10:00,99.97,99.98,99.92,99.93,36200.0,79.0856,79.0935,79.0461,79.054,36200.0
2012-12-19 11:20:00,99.93,99.96,99.79,99.95,84000.0,79.054,79.0777,78.9432,79.0698,84000.0
2012-12-19 11:30:00,99.94,100.21,99.94,100.2,124400.0,79.0619,79.2755,79.0619,79.2676,124400.0
2012-12-19 11:40:00,100.19,100.21,100.12,100.15,33800.0,79.2597,79.2755,79.2043,79.228,33800.0
2012-12-19 11:50:00,100.15,100.21,100.12,100.16,46000.0,79.228,79.2755,79.2043,79.2359,46000.0
2012-12-19 12:00:00,100.15,100.22,100.03,100.07,52200.0,79.228,79.2834,79.1331,79.1647,52200.0
2012-12-19 12:10:00,100.07,100.09,99.92,99.92,36800.0,79.1647,79.1806,79.0461,79.0461,36800.0
2012-12-19 12:20:00,99.93,99.95,99.72,99.74,56700.0,79.054,79.0698,78.8879,78.9037,56700.0
2012-12-19 12:30:00,99.75,99.76,99.63,99.71,46000.0,78.9116,78.9195,78.8167,78.8799,46000.0
2012-12-19 12:40:00,99.72,99.78,99.69,99.73,35900.0,78.8879,78.9353,78.8641,78.8958,35900.0
2012-12-19 12:50:00,99.73,99.77,99.66,99.66,50600.0,78.8958,78.9274,78.8404,78.8404,50600.0
2012-12-19 13:00:00,99.65,99.71,99.5,99.52,34300.0,78.8325,78.8799,78.7138,78.7296,34300.0
2012-12-19 13:10:00,99.51,99.52,99.45,99.51,35900.0,78.7217,78.7296,78.6743,78.7217,35900.0
2012-12-19 13:20:00,99.5,99.59,99.47,99.56,44400.0,78.7138,78.785,78.6901,78.7613,44400.0
2012-12-19 13:30:00,99.55,99.58,99.48,99.48,41200.0,78.7534,78.7771,78.698,78.698,41200.0
2012-12-19 13:40:00,99.48,99.49,99.29,99.31,69900.0,78.698,78.7059,78.5477,78.5635,69900.0
2012-12-19 13:50:00,99.3,99.4,99.28,99.39,49700.0,78.5556,78.6347,78.5398,78.6268,49700.0
2012-12-19 14:00:00,99.4,99.42,99.28,99.28,35700.0,78.6347,78.6505,78.5398,78.5398,35700.0
2012-12-19 14:10:00,99.28,99.34,99.1,99.2,62000.0,78.5398,78.5872,78.3974,78.4765,62000.0
2012-12-19 14:20:00,99.19,99.21,99.14,99.18,40300.0,78.4686,78.4844,78.429,78.4607,40300.0
2012-12-19 14:30:00,99.17,99.2,99.02,99.04,49600.0,78.4527,78.4765,78.3341,78.3499,49600.0
2012-12-19 14:40:00,99.05,99.07,98.83,98.88,58300.0,78.3578,78.3736,78.1838,78.2233,58300.0
2012-12-19 14:50:00,98.88,98.9,98.82,98.89,58100.0,78.2233,78.2392,78.1759,78.2312,58100.0
2012-12-19 15:00:00,98.9,98.94,98.87,98.89,36300.0,78.2392,78.2708,78.2154,78.2312,36300.0
2012-12-19 15:10:00,98.88,98.9,98.81,98.81,71500.0,78.2233,78.2392,78.168,78.168,71500.0
2012-12-19 15:20:00,98.83,98.92,98.82,98.91,54500.0,78.1838,78.255,78.1759,78.2471,54500.0
2012-12-19 15:30:00,98.92,99.05,98.91,99.0,69900.0,78.255,78.3578,78.2471,78.3183,69900.0
2012-12-19 15:40:00,99.02,99.05,98.82,98.83,96500.0,78.3341,78.3578,78.1759,78.1838,96500.0
2012-12-19 15:50:00,98.83,98.83,98.64,98.68,168200.0,78.1838,78.1838,78.0335,78.0651,168200.0
2012-12-20 09:30:00,99.2,99.43,98.7,98.83,149100.0,78.4765,78.6584,78.0809,78.1838,149100.0
2012-12-20 09:40:00,98.79,98.89,98.56,98.57,66800.0,78.1521,78.2312,77.9702,77.9781,66800.0
2012-12-20 09:50:00,98.6,98.6,98.26,98.28,69800.0,78.0018,78.0018,77.7329,77.7487,69800.0
2012-12-20 10:00:00,98.31,98.7,98.14,98.6,76200.0,77.7724,78.0809,77.6379,78.0018,76200.0
2012-12-20 10:10:00,98.54,98.8,98.54,98.8,46600.0,77.9544,78.16,77.9544,78.16,46600.0
2012-12-20 10:20:00,98.8,98.84,98.59,98.59,45400.0,78.16,78.1917,77.9939,77.9939,45400.0
2012-12-20 10:30:00,98.59,98.82,98.5,98.81,33800.0,77.9939,78.1759,77.9227,78.168,33800.0
2012-12-20 10:40:00,98.83,98.96,98.72,98.77,41600.0,78.1838,78.2866,78.0968,78.1363,41600.0
2012-12-20 10:50:00,98.76,98.87,98.76,98.77,35000.0,78.1284,78.2154,78.1284,78.1363,35000.0
2012-12-20 11:00:00,98.78,98.94,98.76,98.94,33100.0,78.1442,78.2708,78.1284,78.2708,33100.0
2012-12-20 11:10:00,98.94,99.0,98.88,98.9,31000.0,78.2708,78.3183,78.2233,78.2392,31000.0
2012-12-20 11:20:00,98.91,98.92,98.76,98.77,32600.0,78.2471,78.255,78.1284,78.1363,32600.0
2012-12-20 11:30:00,98.78,98.89,98.77,98.89,40400.0,78.1442,78.2312,78.1363,78.2312,40400.0
2012-12-20 11:40:00,98.89,98.99,98.88,98.96,27300.0,78.2312,78.3104,78.2233,78.2866,27300.0
2012-12-20 11:50:00,98.97,98.99,98.91,98.94,34700.0,78.2945,78.3104,78.2471,78.2708,34700.0
2012-12-20 12:00:00,98.93,98.97,98.83,98.94,39900.0,78.2629,78.2945,78.1838,78.2708,39900.0
2012-12-20 12:10:00,98.95,98.97,98.7,98.73,34400.0,78.2787,78.2945,78.0809,78.1047,34400.0
2012-12-20 12:20:00,98.74,98.84,98.71,98.73,36300.0,78.1126,78.1917,78.0888,78.1047,36300.0
2012-12-20 12:30:00,98.73,98.83,98.7,98.82,21700.0,78.1047,78.1838,78.0809,78.1759,21700.0
2012-12-20 12:40:00,98.83,98.88,98.82,98.85,14800.0,78.1838,78.2233,78.1759,78.1996,14800.0
2012-12-20 12:50:00,98.85,98.98,98.85,98.98,22500.0,78.1996,78.3024,78.1996,78.3024,22500.0
2012-12-20 13:00:00,98.98,99.03,98.9,99.03,24600.0,78.3024,78.342,78.2392,78.342,24600.0
2012-12-20 13:10:00,99.04,99.1,98.92,98.92,24200.0,78.3499,78.3974,78.255,78.255,24200.0
2012-12-20 13:20:00,98.92,98.92,98.73,98.9,53800.0,78.255,78.255,78.1047,78.2392,53800.0
2012-12-20 13:30:00,98.89,99.18,98.89,99.16,38800.0,78.2312,78.4607,78.2312,78.4448,38800.0
2012-12-20 13:40:00,99.17,99.35,99.14,99.33,60700.0,78.4527,78.5951,78.429,78.5793,60700.0
2012-12-20 13:50:00,99.34,99.39,99.23,99.27,34400.0,78.5872,78.6268,78.5002,78.5319,34400.0
2012-12-20 14:00:00,99.25,99.25,99.12,99.13,33400.0,78.516,78.516,78.4132,78.4211,33400.0
2012-12-20 14:10:00,99.13,99.4,99.13,99.3,35900.0,78.4211,78.6347,78.4211,78.5556,35900.0
2012-12-20 14:20:00,99.29,99.31,99.09,99.14,29700.0,78.5477,78.5635,78.3895,78.429,29700.0
2012-12-20 14:30:00,99.13,99.17,98.96,99.07,49200.0,78.4211,78.4527,78.2866,78.3736,49200.0
2012-12-20 14:40:00,99.06,99.17,99.0,99.12,33900.0,78.3657,78.4527,78.3183,78.4132,33900.0
2012-12-20 14:50:00,99.12,99.17,99.06,99.06,23700.0,78.4132,78.4527,78.3657,78.3657,23700.0
2012-12-20 15:00:00,99.07,99.13,99.04,99.08,51000.0,78.3736,78.4211,78.3499,78.3816,51000.0
2012-12-20 15:10:00,99.08,99.12,98.99,99.01,37600.0,78.3816,78.4132,78.3104,78.3262,37600.0
2012-12-20 15:20:00,99.0,99.07,98.94,99.0,35000.0,78.3183,78.3736,78.2708,78.3183,35000.0
2012-12-20 15:30:00,98.98,99.03,98.9,99.01,50800.0,78.3024,78.342,78.2392,78.3262,50800.0
2012-12-20 15:40:00,99.0,99.1,98.88,99.06,63100.0,78.3183,78.3974,78.2233,78.3657,63100.0
2012-12-20 15:50:00,99.05,99.25,98.97,99.24,131100.0,78.3578,78.516,78.2945,78.5081,131100.0
2012-12-21 09:30:00,97.9,98.87,97.65,98.63,1556400.0,77.4481,78.2154,77.2503,78.0256,1556400.0
2012-12-21 09:40:00,98.63,99.0,98.63,98.88,83100.0,78.0256,78.3183,78.0256,78.2233,83100.0
2012-12-21 09:50:00,98.85,99.04,98.48,98.62,71900.0,78.1996,78.3499,77.9069,78.0176,71900.0
2012-12-21 10:00:00,98.63,98.73,98.52,98.54,58600.0,78.0256,78.1047,77.9385,77.9544,58600.0
2012-12-21 10:10:00,98.54,98.84,98.51,98.78,49500.0,77.9544,78.1917,77.9306,78.1442,49500.0
2012-12-21 10:20:00,98.78,98.81,98.55,98.6,38400.0,78.1442,78.168,77.9623,78.0018,38400.0
2012-12-21 10:30:00,98.6,98.73,98.56,98.62,39700.0,78.0018,78.1047,77.9702,78.0176,39700.0
2012-12-21 10:40:00,98.64,98.85,98.6,98.76,28700.0,78.0335,78.1996,78.0018,78.1284,28700.0
2012-12-21 10:50:00,98.73,98.82,98.66,98.78,36900.0,78.1047,78.1759,78.0493,78.1442,36900.0
2012-12-21 11:00:00,98.81,98.89,98.5,98.56,38900.0,78.168,78.2312,77.9227,77.9702,38900.0
2012-12-21 11:10:00,98.55,98.65,98.53,98.55,20100.0,77.9623,78.0414,77.9464,77.9623,20100.0
2012-12-21 11:20:00,98.52,98.72,98.49,98.59,33600.0,77.9385,78.0968,77.9148,77.9939,33600.0
2012-12-21 11:30:00,98.59,98.64,98.26,98.33,49200.0,77.9939,78.0335,77.7329,77.7882,49200.0
2012-12-21 11:40:00,98.33,98.51,98.33,98.49,28900.0,77.7882,77.9306,77.7882,77.9148,28900.0
2012-12-21 11:50:00,98.49,98.59,98.48,98.54,18300.0,77.9148,77.9939,77.9069,77.9544,18300.0
2012-12-21 12:00:00,98.53,98.63,98.45,98.51,18700.0,77.9464,78.0256,77.8832,77.9306,18700.0
2012-12-21 12:10:00,98.51,98.53,98.38,98.48,40200.0,77.9306,77.9464,77.8278,77.9069,40200.0
2012-12-21 12:20:00,98.48,98.56,98.46,98.5,37000.0,77.9069,77.9702,77.8911,77.9227,37000.0
2012-12-21 12:30:00,98.49,98.64,98.48,98.51,23400.0,77.9148,78.0335,77.9069,77.9306,23400.0
2012-12-21 12:40:00,98.52,98.61,98.42,98.59,29000.0,77.9385,78.0097,77.8594,77.9939,29000.0
2012-12-21 12:50:00,98.6,98.86,98.6,98.83,33900.0,78.0018,78.2075,78.0018,78.1838,33900.0
2012-12-21 13:00:00,98.82,98.87,98.77,98.79,23600.0,78.1759,78.2154,78.1363,78.1521,23600.0
2012-12-21 13:10:00,98.79,98.79,98.56,98.62,35000.0,78.1521,78.1521,77.9702,78.0176,35000.0
2012-12-21 13:20:00,98.63,98.77,98.63,98.77,32000.0,78.0256,78.1363,78.0256,78.1363,32000.0
2012-12-21 13:30:00,98.75,98.93,98.7,98.92,42900.0,78.1205,78.2629,78.0809,78.255,42900.0
2012-12-21 13:40:00,98.91,99.04,98.9,98.99,46600.0,78.2471,78.3499,78.2392,78.3104,46600.0
2012-12-21 13:50:00,98.98,99.0,98.95,99.0,26600.0,78.3024,78.3183,78.2787,78.3183,26600.0
2012-12-21 14:00:00,98.99,99.07,98.96,99.05,43700.0,78.3104,78.3736,78.2866,78.3578,43700.0
2012-12-21 14:10:00,99.03,99.06,98.96,99.02,55200.0,78.342,78.3657,78.2866,78.3341,55200.0
2012-12-21 14:20:00,99.03,99.11,99.0,99.08,46500.0,78.342,78.4053,78.3183,78.3816,46500.0
2012-12-21 14:30:00,99.08,99.1,99.02,99.1,29700.0,78.3816,78.3974,78.3341,78.3974,29700.0
2012-12-21 14:40:00,99.09,99.17,99.07,99.11,36700.0,78.3895,78.4527,78.3736,78.4053,36700.0
2012-12-21 14:50:00,99.11,99.24,99.11,99.23,44100.0,78.4053,78.5081,78.4053,78.5002,44100.0
2012-12-21 15:00:00,99.23,99.29,99.16,99.23,56900.0,78.5002,78.5477,78.4448,78.5002,56900.0
2012-12-21 15:10:00,99.24,99.33,99.19,99.33,55600.0,78.5081,78.5793,78.4686,78.5793,55600.0
2012-12-21 15:20:00,99.33,99.39,99.27,99.38,59100.0,78.5793,78.6268,78.5319,78.6189,59100.0
2012-12-21 15:30:00,99.39,99.5,99.37,99.49,90300.0,78.6268,78.7138,78.611,78.7059,90300.0
2012-12-21 15:40:00,99.49,99.49,99.24,99.42,118700.0,78.7059,78.7059,78.5081,78.6505,118700.0
2012-12-21 15:50:00,99.42,99.55,99.41,99.45,250100.0,78.6505,78.7534,78.6426,78.6743,250100.0
2012-12-24 09:30:00,99.12,99.58,98.78,99.58,104500.0,78.4132,78.7771,78.1442,78.7771,104500.0
2012-12-24 09:40:00,99.58,99.94,99.58,99.72,67700.0,78.7771,79.0619,78.7771,78.8879,67700.0
2012-12-24 09:50:00,99.73,99.8,99.65,99.7,62300.0,78.8958,78.9511,78.8325,78.872,62300.0
2012-12-24 10:00:00,99.68,99.8,99.59,99.63,44300.0,78.8562,78.9511,78.785,78.8167,44300.0
2012-12-24 10:10:00,99.63,99.67,99.43,99.45,35700.0,78.8167,78.8483,78.6584,78.6743,35700.0
2012-12-24 10:20:00,99.43,99.45,99.14,99.28,57800.0,78.6584,78.6743,78.429,78.5398,57800.0
2012-12-24 10:30:00,99.27,99.39,99.27,99.39,28700.0,78.5319,78.6268,78.5319,78.6268,28700.0
2012-12-24 10:40:00,99.4,99.5,99.24,99.25,29100.0,78.6347,78.7138,78.5081,78.516,29100.0
2012-12-24 10:50:00,99.26,99.5,99.21,99.37,45300.0,78.5239,78.7138,78.4844,78.611,45300.0
2012-12-24 11:00:00,99.4,99.4,99.26,99.39,46800.0,78.6347,78.6347,78.5239,78.6268,46800.0
2012-12-24 11:10:00,99.39,99.46,99.23,99.28,42400.0,78.6268,78.6822,78.5002,78.5398,42400.0
2012-12-24 11:20:00,99.27,99.4,99.27,99.35,25100.0,78.5319,78.6347,78.5319,78.5951,25100.0
2012-12-24 11:30:00,99.35,99.4,99.32,99.35,27500.0,78.5951,78.6347,78.5714,78.5951,27500.0
2012-12-24 11:40:00,99.34,99.37,99.2,99.28,31900.0,78.5872,78.611,78.4765,78.5398,31900.0
2012-12-24 11:50:00,99.28,99.4,99.27,99.33,19700.0,78.5398,78.6347,78.5319,78.5793,19700.0
2012-12-24 12:00:00,99.3,99.35,99.25,99.31,19500.0,78.5556,78.5951,78.516,78.5635,19500.0
2012-12-24 12:10:00,99.32,99.45,99.29,99.42,28000.0,78.5714,78.6743,78.5477,78.6505,28000.0
2012-12-24 12:20:00,99.41,99.45,99.35,99.41,25900.0,78.6426,78.6743,78.5951,78.6426,25900.0
2012-12-24 12:30:00,99.42,99.44,99.39,99.43,20000.0,78.6505,78.6663,78.6268,78.6584,20000.0
2012-12-24 12:40:00,99.44,99.45,99.38,99.42,22200.0,78.6663,78.6743,78.6189,78.6505,22200.0
2012-12-24 12:50:00,99.42,99.45,99.37,99.44,66100.0,78.6505,78.6743,78.611,78.6663,66100.0
2012-12-26 09:30:00,99.26,99.7,99.06,99.3,69300.0,78.5239,78.872,78.3657,78.5556,69300.0
2012-12-26 09:40:00,99.21,99.3,98.95,99.03,24300.0,78.4844,78.5556,78.2787,78.342,24300.0
2012-12-26 09:50:00,99.02,99.12,99.0,99.07,32600.0,78.3341,78.4132,78.3183,78.3736,32600.0
2012-12-26 10:00:00,99.09,99.16,99.0,99.01,57300.0,78.3895,78.4448,78.3183,78.3262,57300.0
2012-12-26 10:10:00,99.01,99.03,98.84,98.91,34300.0,78.3262,78.342,78.1917,78.2471,34300.0
2012-12-26 10:20:00,98.89,98.89,98.8,98.89,37200.0,78.2312,78.2312,78.16,78.2312,37200.0
2012-12-26 10:30:00,98.86,98.94,98.8,98.92,18800.0,78.2075,78.2708,78.16,78.255,18800.0
2012-12-26 10:40:00,98.93,99.09,98.92,99.04,17500.0,78.2629,78.3895,78.255,78.3499,17500.0
2012-12-26 10:50:00,99.04,99.05,98.8,98.81,34500.0,78.3499,78.3578,78.16,78.168,34500.0
2012-12-26 11:00:00,98.8,98.81,98.72,98.73,59800.0,78.16,78.168,78.0968,78.1047,59800.0
2012-12-26 11:10:00,98.74,98.75,98.59,98.64,34000.0,78.1126,78.1205,77.9939,78.0335,34000.0
2012-12-26 11:20:00,98.64,98.65,98.58,98.58,33400.0,78.0335,78.0414,77.986,77.986,33400.0
2012-12-26 11:30:00,98.58,98.7,98.47,98.57,39200.0,77.986,78.0809,77.899,77.9781,39200.0
2012-12-26 11:40:00,98.56,98.73,98.55,98.73,16300.0,77.9702,78.1047,77.9623,78.1047,16300.0
2012-12-26 11:50:00,98.72,98.73,98.61,98.62,15300.0,78.0968,78.1047,78.0097,78.0176,15300.0
2012-12-26 12:00:00,98.62,98.63,98.32,98.33,19200.0,78.0176,78.0256,77.7803,77.7882,19200.0
2012-12-26 12:10:00,98.32,98.45,98.32,98.44,13200.0,77.7803,77.8832,77.7803,77.8753,13200.0
2012-12-26 12:20:00,98.44,98.45,98.34,98.41,26100.0,77.8753,77.8832,77.7961,77.8515,26100.0
2012-12-26 12:30:00,98.4,98.41,98.29,98.37,25200.0,77.8436,77.8515,77.7566,77.8199,25200.0
2012-12-26 12:40:00,98.37,98.39,98.2,98.25,39900.0,77.8199,77.8357,77.6854,77.7249,39900.0
2012-12-26 12:50:00,98.24,98.25,98.12,98.19,78200.0,77.717,77.7249,77.6221,77.6775,78200.0
2012-12-26 13:00:00,98.2,98.23,98.14,98.21,19000.0,77.6854,77.7091,77.6379,77.6933,19000.0
2012-12-26 13:10:00,98.22,98.38,98.19,98.38,18000.0,77.7012,77.8278,77.6775,77.8278,18000.0
2012-12-26 13:20:00,98.38,98.46,98.37,98.46,42300.0,77.8278,77.8911,77.8199,77.8911,42300.0
2012-12-26 13:30:00,98.46,98.49,98.35,98.39,31800.0,77.8911,77.9148,77.8041,77.8357,31800.0
2012-12-26 13:40:00,98.4,98.45,98.33,98.33,15500.0,77.8436,77.8832,77.7882,77.7882,15500.0
2012-12-26 13:50:00,98.33,98.33,98.24,98.3,27000.0,77.7882,77.7882,77.717,77.7645,27000.0
2012-12-26 14:00:00,98.3,98.48,98.29,98.42,38200.0,77.7645,77.9069,77.7566,77.8594,38200.0
2012-12-26 14:10:00,98.42,98.52,98.39,98.49,16100.0,77.8594,77.9385,77.8357,77.9148,16100.0
2012-12-26 14:20:00,98.49,98.5,98.42,98.42,16000.0,77.9148,77.9227,77.8594,77.8594,16000.0
2012-12-26 14:30:00,98.43,98.5,98.39,98.5,20000.0,77.8673,77.9227,77.8357,77.9227,20000.0
2012-12-26 14:40:00,98.51,98.55,98.4,98.52,29800.0,77.9306,77.9623,77.8436,77.9385,29800.0
2012-12-26 14:50:00,98.51,98.79,98.49,98.71,29000.0,77.9306,78.1521,77.9148,78.0888,29000.0
2012-12-26 15:00:00,98.7,98.75,98.68,98.69,26600.0,78.0809,78.1205,78.0651,78.073,26600.0
2012-12-26 15:10:00,98.69,98.76,98.68,98.72,27100.0,78.073,78.1284,78.0651,78.0968,27100.0
2012-12-26 15:20:00,98.71,98.72,98.58,98.65,32600.0,78.0888,78.0968,77.986,78.0414,32600.0
2012-12-26 15:30:00,98.65,98.66,98.56,98.61,37300.0,78.0414,78.0493,77.9702,78.0097,37300.0
2012-12-26 15:40:00,98.61,98.63,98.57,98.6,73200.0,78.0097,78.0256,77.9781,78.0018,73200.0
2012-12-26 15:50:00,98.61,98.71,98.57,98.7,127700.0,78.0097,78.0888,77.9781,78.0809,127700.0
2012-12-27 09:30:00,98.52,98.69,98.24,98.28,117000.0,77.9385,78.073,77.717,77.7487,117000.0
2012-12-27 09:40:00,98.32,98.72,98.31,98.59,53300.0,77.7803,78.0968,77.7724,77.9939,53300.0
2012-12-27 09:50:00,98.58,98.58,98.14,98.19,38000.0,77.986,77.986,77.6379,77.6775,38000.0
2012-12-27 10:00:00,98.19,98.35,98.16,98.2,45000.0,77.6775,77.8041,77.6537,77.6854,45000.0
2012-12-27 10:10:00,98.22,98.26,98.0,98.02,72700.0,77.7012,77.7329,77.5272,77.543,72700.0
2012-12-27 10:20:00,98.02,98.12,97.89,97.95,64200.0,77.543,77.6221,77.4401,77.4876,64200.0
2012-12-27 10:30:00,97.95,97.97,97.75,97.76,54100.0,77.4876,77.5034,77.3294,77.3373,54100.0
2012-12-27 10:40:00,97.75,98.13,97.72,98.07,43300.0,77.3294,77.63,77.3057,77.5825,43300.0
2012-12-27 10:50:00,98.13,98.13,97.82,97.87,32300.0,77.63,77.63,77.3848,77.4243,32300.0
2012-12-27 11:00:00,97.89,98.03,97.89,97.98,37900.0,77.4401,77.5509,77.4401,77.5113,37900.0
2012-12-27 11:10:00,97.96,97.97,97.78,97.84,26700.0,77.4955,77.5034,77.3531,77.4006,26700.0
2012-12-27 11:20:00,97.82,97.9,97.76,97.81,31800.0,77.3848,77.4481,77.3373,77.3769,31800.0
2012-12-27 11:30:00,97.81,97.81,97.73,97.73,31700.0,77.3769,77.3769,77.3136,77.3136,31700.0
2012-12-27 11:40:00,97.75,97.83,97.74,97.8,37800.0,77.3294,77.3927,77.3215,77.369,37800.0
2012-12-27 11:50:00,97.78,97.78,97.58,97.61,43400.0,77.3531,77.3531,77.1949,77.2186,43400.0
2012-12-27 12:00:00,97.61,97.68,97.42,97.45,64400.0,77.2186,77.274,77.0683,77.0921,64400.0
2012-12-27 12:10:00,97.45,97.49,97.38,97.47,34600.0,77.0921,77.1237,77.0367,77.1079,34600.0
2012-12-27 12:20:00,97.44,97.51,97.38,97.43,24700.0,77.0842,77.1395,77.0367,77.0762,24700.0
2012-12-27 12:30:00,97.43,97.43,97.13,97.3,55800.0,77.0762,77.0762,76.8389,76.9734,55800.0
2012-12-27 12:40:00,97.29,97.3,97.14,97.22,35300.0,76.9655,76.9734,76.8468,76.9101,35300.0
2012-12-27 12:50:00,97.21,97.28,97.18,97.26,17500.0,76.9022,76.9576,76.8785,76.9418,17500.0
2012-12-27 13:00:00,97.3,97.46,97.27,97.44,25000.0,76.9734,77.1,76.9497,77.0842,25000.0
2012-12-27 13:10:00,97.45,97.66,97.43,97.54,30500.0,77.0921,77.2582,77.0762,77.1633,30500.0
2012-12-27 13:20:00,97.54,97.57,97.31,97.36,24400.0,77.1633,77.187,76.9813,77.0209,24400.0
2012-12-27 13:30:00,97.35,97.44,97.31,97.41,36400.0,77.013,77.0842,76.9813,77.0604,36400.0
2012-12-27 13:40:00,97.39,97.44,97.22,97.28,63500.0,77.0446,77.0842,76.9101,76.9576,63500.0
2012-12-27 13:50:00,97.27,97.38,97.27,97.33,28000.0,76.9497,77.0367,76.9497,76.9971,28000.0
2012-12-27 14:00:00,97.33,97.41,97.24,97.25,32700.0,76.9971,77.0604,76.9259,76.9338,32700.0
2012-12-27 14:10:00,97.25,97.4,97.21,97.39,33700.0,76.9338,77.0525,76.9022,77.0446,33700.0
2012-12-27 14:20:00,97.4,97.42,97.33,97.36,31300.0,77.0525,77.0683,76.9971,77.0209,31300.0
2012-12-27 14:30:00,97.35,97.43,97.31,97.42,26500.0,77.013,77.0762,76.9813,77.0683,26500.0
2012-12-27 14:40:00,97.42,97.81,97.38,97.66,80800.0,77.0683,77.3769,77.0367,77.2582,80800.0
2012-12-27 14:50:00,97.67,97.81,97.67,97.74,50200.0,77.2661,77.3769,77.2661,77.3215,50200.0
2012-12-27 15:00:00,97.75,97.91,97.72,97.88,81000.0,77.3294,77.456,77.3057,77.4322,81000.0
2012-12-27 15:10:00,97.87,97.88,97.7,97.88,28800.0,77.4243,77.4322,77.2898,77.4322,28800.0
2012-12-27 15:20:00,97.88,98.06,97.87,97.97,61000.0,77.4322,77.5746,77.4243,77.5034,61000.0
2012-12-27 15:30:00,97.98,98.08,97.95,98.03,59800.0,77.5113,77.5905,77.4876,77.5509,59800.0
2012-12-27 15:40:00,98.03,98.11,97.98,98.08,85600.0,77.5509,77.6142,77.5113,77.5905,85600.0
2012-12-27 15:50:00,98.08,98.19,97.88,97.91,133500.0,77.5905,77.6775,77.4322,77.456,133500.0
2012-12-28 09:30:00,97.17,97.76,97.03,97.46,57600.0,76.8706,77.3373,76.7598,77.1,57600.0
2012-12-28 09:40:00,97.45,97.48,97.24,97.29,64900.0,77.0921,77.1158,76.9259,76.9655,64900.0
2012-12-28 09:50:00,97.28,97.41,97.28,97.41,25100.0,76.9576,77.0604,76.9576,77.0604,25100.0
2012-12-28 10:00:00,97.39,97.41,97.11,97.21,98300.0,77.0446,77.0604,76.8231,76.9022,98300.0
2012-12-28 10:10:00,97.22,97.5,97.11,97.36,54700.0,76.9101,77.1316,76.8231,77.0209,54700.0
2012-12-28 10:20:00,97.38,97.46,97.17,97.24,26700.0,77.0367,77.1,76.8706,76.9259,26700.0
2012-12-28 10:30:00,97.24,97.54,97.23,97.49,28800.0,76.9259,77.1633,76.918,77.1237,28800.0
2012-12-28 10:40:00,97.5,97.88,97.5,97.79,43300.0,77.1316,77.4322,77.1316,77.361,43300.0
2012-12-28 10:50:00,97.77,97.85,97.54,97.59,20700.0,77.3452,77.4085,77.1633,77.2028,20700.0
2012-12-28 11:00:00,97.6,97.78,97.58,97.69,13100.0,77.2107,77.3531,77.1949,77.2819,13100.0
2012-12-28 11:10:00,97.67,97.68,97.55,97.68,21700.0,77.2661,77.274,77.1712,77.274,21700.0
2012-12-28 11:20:00,97.65,97.7,97.46,97.51,15000.0,77.2503,77.2898,77.1,77.1395,15000.0
2012-12-28 11:30:00,97.47,97.47,97.36,97.36,18300.0,77.1079,77.1079,77.0209,77.0209,18300.0
2012-12-28 11:40:00,97.36,97.48,97.35,97.48,22300.0,77.0209,77.1158,77.013,77.1158,22300.0
2012-12-28 11:50:00,97.49,97.51,97.45,97.51,11000.0,77.1237,77.1395,77.0921,77.1395,11000.0
2012-12-28 12:00:00,97.52,97.56,97.4,97.4,19300.0,77.1474,77.1791,77.0525,77.0525,19300.0
2012-12-28 12:10:00,97.42,97.58,97.36,97.49,19700.0,77.0683,77.1949,77.0209,77.1237,19700.0
2012-12-28 12:20:00,97.52,97.6,97.49,97.57,26300.0,77.1474,77.2107,77.1237,77.187,26300.0
2012-12-28 12:30:00,97.57,97.61,97.5,97.54,18100.0,77.187,77.2186,77.1316,77.1633,18100.0
2012-12-28 12:40:00,97.55,97.57,97.38,97.47,27700.0,77.1712,77.187,77.0367,77.1079,27700.0
2012-12-28 12:50:00,97.46,97.46,97.32,97.46,43400.0,77.1,77.1,76.9892,77.1,43400.0
2012-12-28 13:00:00,97.47,97.69,97.47,97.69,36200.0,77.1079,77.2819,77.1079,77.2819,36200.0
2012-12-28 13:10:00,97.68,97.78,97.68,97.77,24100.0,77.274,77.3531,77.274,77.3452,24100.0
2012-12-28 13:20:00,97.77,97.82,97.74,97.76,22300.0,77.3452,77.3848,77.3215,77.3373,22300.0
2012-12-28 13:30:00,97.76,97.84,97.72,97.81,15800.0,77.3373,77.4006,77.3057,77.3769,15800.0
2012-12-28 13:40:00,97.8,97.89,97.65,97.69,24200.0,77.369,77.4401,77.2503,77.2819,24200.0
2012-12-28 13:50:00,97.68,97.7,97.47,97.5,25700.0,77.274,77.2898,77.1079,77.1316,25700.0
2012-12-28 14:00:00,97.5,97.54,97.4,97.42,31200.0,77.1316,77.1633,77.0525,77.0683,31200.0
2012-12-28 14:10:00,97.43,97.49,97.39,97.43,25700.0,77.0762,77.1237,77.0446,77.0762,25700.0
2012-12-28 14:20:00,97.42,97.44,97.27,97.31,48100.0,77.0683,77.0842,76.9497,76.9813,48100.0
2012-12-28 14:30:00,97.33,97.37,97.29,97.32,29200.0,76.9971,77.0288,76.9655,76.9892,29200.0
2012-12-28 14:40:00,97.33,97.43,97.31,97.33,24000.0,76.9971,77.0762,76.9813,76.9971,24000.0
2012-12-28 14:50:00,97.33,97.33,97.29,97.32,32400.0,76.9971,76.9971,76.9655,76.9892,32400.0
2012-12-28 15:00:00,97.31,97.36,97.29,97.32,38300.0,76.9813,77.0209,76.9655,76.9892,38300.0
2012-12-28 15:10:00,97.3,97.39,97.29,97.36,56000.0,76.9734,77.0446,76.9655,77.0209,56000.0
2012-12-28 15:20:00,97.36,97.44,97.3,97.3,29100.0,77.0209,77.0842,76.9734,76.9734,29100.0
2012-12-28 15:30:00,97.31,97.43,97.13,97.2,83100.0,76.9813,77.0762,76.8389,76.8943,83100.0
2012-12-28 15:40:00,97.16,97.28,97.1,97.15,89500.0,76.8627,76.9576,76.8152,76.8547,89500.0
2012-12-28 15:50:00,97.15,97.15,96.94,97.0,182500.0,76.8547,76.8547,76.6886,76.7361,182500.0
2012-12-31 09:30:00,96.85,97.34,96.51,97.34,82400.0,76.6174,77.005,76.3484,77.005,82400.0
2012-12-31 09:40:00,97.31,97.55,97.28,97.46,61600.0,76.9813,77.1712,76.9576,77.1,61600.0
2012-12-31 09:50:00,97.47,97.79,97.41,97.63,59800.0,77.1079,77.361,77.0604,77.2345,59800.0
2012-12-31 10:00:00,97.65,97.76,97.63,97.71,77100.0,77.2503,77.3373,77.2345,77.2978,77100.0
2012-12-31 10:10:00,97.71,97.74,97.55,97.56,51200.0,77.2978,77.3215,77.1712,77.1791,51200.0
2012-12-31 10:20:00,97.56,97.78,97.56,97.68,93600.0,77.1791,77.3531,77.1791,77.274,93600.0
2012-12-31 10:30:00,97.66,97.73,97.62,97.7,50800.0,77.2582,77.3136,77.2266,77.2898,50800.0
2012-12-31 10:40:00,97.7,97.74,97.54,97.56,40900.0,77.2898,77.3215,77.1633,77.1791,40900.0
2012-12-31 10:50:00,97.58,97.62,97.43,97.58,32400.0,77.1949,77.2266,77.0762,77.1949,32400.0
2012-12-31 11:00:00,97.59,97.74,97.5,97.5,44000.0,77.2028,77.3215,77.1316,77.1316,44000.0
2012-12-31 11:10:00,97.49,97.63,97.48,97.58,20100.0,77.1237,77.2345,77.1158,77.1949,20100.0
2012-12-31 11:20:00,97.6,97.65,97.5,97.53,29700.0,77.2107,77.2503,77.1316,77.1554,29700.0
2012-12-31 11:30:00,97.55,97.65,97.51,97.57,23400.0,77.1712,77.2503,77.1395,77.187,23400.0
2012-12-31 11:40:00,97.57,97.61,97.51,97.56,24300.0,77.187,77.2186,77.1395,77.1791,24300.0
2012-12-31 11:50:00,97.56,97.59,97.48,97.54,18900.0,77.1791,77.2028,77.1158,77.1633,18900.0
2012-12-31 12:00:00,97.56,97.69,97.56,97.59,33900.0,77.1791,77.2819,77.1791,77.2028,33900.0
2012-12-31 12:10:00,97.59,97.75,97.57,97.74,69900.0,77.2028,77.3294,77.187,77.3215,69900.0
2012-12-31 12:20:00,97.74,97.75,97.68,97.74,38300.0,77.3215,77.3294,77.274,77.3215,38300.0
2012-12-31 12:30:00,97.74,97.75,97.71,97.74,41300.0,77.3215,77.3294,77.2978,77.3215,41300.0
2012-12-31 12:40:00,97.74,97.92,97.71,97.81,173400.0,77.3215,77.4639,77.2978,77.3769,173400.0
2012-12-31 12:50:00,97.88,97.92,97.74,97.86,59200.0,77.4322,77.4639,77.3215,77.4164,59200.0
2012-12-31 13:00:00,97.88,97.9,97.65,97.75,40200.0,77.4322,77.4481,77.2503,77.3294,40200.0
2012-12-31 13:10:00,97.8,97.95,97.73,97.82,40200.0,77.369,77.4876,77.3136,77.3848,40200.0
2012-12-31 13:20:00,97.81,98.1,97.78,97.98,49500.0,77.3769,77.6063,77.3531,77.5113,49500.0
2012-12-31 13:30:00,97.99,98.16,97.94,98.13,39800.0,77.5193,77.6537,77.4797,77.63,39800.0
2012-12-31 13:40:00,98.13,98.41,97.83,97.85,65500.0,77.63,77.8515,77.3927,77.4085,65500.0
2012-12-31 13:50:00,97.84,97.95,97.65,97.85,52600.0,77.4006,77.4876,77.2503,77.4085,52600.0
2012-12-31 14:00:00,97.82,98.06,97.78,98.05,27000.0,77.3848,77.5746,77.3531,77.5667,27000.0
2012-12-31 14:10:00,98.04,98.04,97.92,98.0,26300.0,77.5588,77.5588,77.4639,77.5272,26300.0
2012-12-31 14:20:00,98.01,98.27,97.98,98.25,37700.0,77.5351,77.7408,77.5113,77.7249,37700.0
2012-12-31 14:30:00,98.24,98.3,98.12,98.17,28400.0,77.717,77.7645,77.6221,77.6617,28400.0
2012-12-31 14:40:00,98.17,98.53,98.15,98.4,46300.0,77.6617,77.9464,77.6458,77.8436,46300.0
2012-12-31 14:50:00,98.4,98.73,98.36,98.66,37900.0,77.8436,78.1047,77.812,78.0493,37900.0
2012-12-31 15:00:00,98.67,98.84,98.5,98.51,51100.0,78.0572,78.1917,77.9227,77.9306,51100.0
2012-12-31 15:10:00,98.51,98.53,98.35,98.37,41400.0,77.9306,77.9464,77.8041,77.8199,41400.0
2012-12-31 15:20:00,98.37,98.42,98.15,98.22,55300.0,77.8199,77.8594,77.6458,77.7012,55300.0
2012-12-31 15:30:00,98.23,98.57,98.22,98.54,62100.0,77.7091,77.9781,77.7012,77.9544,62100.0
2012-12-31 15:40:00,98.57,98.81,98.47,98.81,71600.0,77.9781,78.168,77.899,78.168,71600.0
2012-12-31 15:50:00,98.8,98.93,98.59,98.84,185200.0,78.16,78.2629,77.9939,78.1917,185200.0
2013-01-02 09:30:00,100.12,101.37,100.12,100.75,283700.0,79.2043,80.1932,79.2043,79.7027,283700.0
2013-01-02 09:40:00,100.79,100.97,100.35,100.57,125200.0,79.7343,79.8767,79.3862,79.5603,125200.0
2013-01-02 09:50:00,100.59,101.0,100.5,100.91,116200.0,79.5761,79.9005,79.5049,79.8293,116200.0
2013-01-02 10:00:00,100.94,101.0,100.66,100.73,76600.0,79.853,79.9005,79.6315,79.6869,76600.0
2013-01-02 10:10:00,100.73,100.77,100.39,100.56,121700.0,79.6869,79.7185,79.4179,79.5524,121700.0
2013-01-02 10:20:00,100.59,100.95,100.59,100.9,87200.0,79.5761,79.8609,79.5761,79.8213,87200.0
2013-01-02 10:30:00,100.9,100.99,100.75,100.99,74500.0,79.8213,79.8925,79.7027,79.8925,74500.0
2013-01-02 10:40:00,100.99,101.05,100.86,100.9,93200.0,79.8925,79.94,79.7897,79.8213,93200.0
2013-01-02 10:50:00,100.89,100.97,100.74,100.82,49000.0,79.8134,79.8767,79.6948,79.7581,49000.0
2013-01-02 11:00:00,100.82,100.87,100.66,100.72,41700.0,79.7581,79.7976,79.6315,79.6789,41700.0
2013-01-02 11:10:00,100.71,100.72,100.45,100.5,59800.0,79.671,79.6789,79.4653,79.5049,59800.0
2013-01-02 11:20:00,100.5,100.58,100.45,100.51,77800.0,79.5049,79.5682,79.4653,79.5128,77800.0
2013-01-02 11:30:00,100.51,100.51,100.41,100.42,37800.0,79.5128,79.5128,79.4337,79.4416,37800.0
2013-01-02 11:40:00,100.42,100.65,100.41,100.58,43200.0,79.4416,79.6236,79.4337,79.5682,43200.0
2013-01-02 11:50:00,100.59,100.66,100.55,100.58,58000.0,79.5761,79.6315,79.5445,79.5682,58000.0
2013-01-02 12:00:00,100.57,100.62,100.53,100.56,30100.0,79.5603,79.5998,79.5286,79.5524,30100.0
2013-01-02 12:10:00,100.58,100.59,100.42,100.43,43700.0,79.5682,79.5761,79.4416,79.4495,43700.0
2013-01-02 12:20:00,100.42,100.42,100.24,100.27,42300.0,79.4416,79.4416,79.2992,79.323,42300.0
2013-01-02 12:30:00,100.28,100.36,100.22,100.28,50700.0,79.3309,79.3942,79.2834,79.3309,50700.0
2013-01-02 12:40:00,100.28,100.41,100.22,100.27,37200.0,79.3309,79.4337,79.2834,79.323,37200.0
2013-01-02 12:50:00,100.26,100.49,100.25,100.47,44000.0,79.315,79.497,79.3071,79.4812,44000.0
2013-01-02 13:00:00,100.5,100.67,100.5,100.63,32700.0,79.5049,79.6394,79.5049,79.6077,32700.0
2013-01-02 13:10:00,100.61,100.65,100.5,100.52,30500.0,79.5919,79.6236,79.5049,79.5207,30500.0
2013-01-02 13:20:00,100.53,100.6,100.43,100.59,24400.0,79.5286,79.584,79.4495,79.5761,24400.0
2013-01-02 13:30:00,100.6,100.63,100.52,100.56,30000.0,79.584,79.6077,79.5207,79.5524,30000.0
2013-01-02 13:40:00,100.56,100.58,100.49,100.55,45600.0,79.5524,79.5682,79.497,79.5445,45600.0
2013-01-02 13:50:00,100.55,100.64,100.38,100.61,71600.0,79.5445,79.6157,79.41,79.5919,71600.0
2013-01-02 14:00:00,100.62,100.77,100.58,100.73,44300.0,79.5998,79.7185,79.5682,79.6869,44300.0
2013-01-02 14:10:00,100.73,100.84,100.67,100.83,59300.0,79.6869,79.7739,79.6394,79.766,59300.0
2013-01-02 14:20:00,100.84,100.99,100.83,100.98,64600.0,79.7739,79.8925,79.766,79.8846,64600.0
2013-01-02 14:30:00,100.98,101.04,100.89,100.89,69900.0,79.8846,79.9321,79.8134,79.8134,69900.0
2013-01-02 14:40:00,100.9,100.91,100.72,100.73,45600.0,79.8213,79.8293,79.6789,79.6869,45600.0
2013-01-02 14:50:00,100.74,100.79,100.68,100.7,46900.0,79.6948,79.7343,79.6473,79.6631,46900.0
2013-01-02 15:00:00,100.71,100.89,100.71,100.85,54500.0,79.671,79.8134,79.671,79.7818,54500.0
2013-01-02 15:10:00,100.85,100.86,100.71,100.75,70100.0,79.7818,79.7897,79.671,79.7027,70100.0
2013-01-02 15:20:00,100.75,100.88,100.72,100.88,87700.0,79.7027,79.8055,79.6789,79.8055,87700.0
2013-01-02 15:30:00,100.88,101.09,100.85,101.06,90900.0,79.8055,79.9716,79.7818,79.9479,90900.0
2013-01-02 15:40:00,101.06,101.08,100.98,101.0,96300.0,79.9479,79.9637,79.8846,79.9005,96300.0
2013-01-02 15:50:00,100.99,101.45,100.99,101.45,290000.0,79.8925,80.2564,79.8925,80.2564,290000.0
2013-01-03 09:30:00,102.11,102.92,101.76,102.82,368500.0,80.7786,81.4194,80.5017,81.3402,368500.0
2013-01-03 09:40:00,102.83,102.92,102.57,102.57,220100.0,81.3482,81.4194,81.1425,81.1425,220100.0
2013-01-03 09:50:00,102.59,102.6,102.17,102.53,132400.0,81.1583,81.1662,80.826,81.1108,132400.0
2013-01-03 10:00:00,102.53,102.68,102.27,102.43,94100.0,81.1108,81.2295,80.9051,81.0317,94100.0
2013-01-03 10:10:00,102.43,102.5,102.29,102.32,96500.0,81.0317,81.0871,80.921,80.9447,96500.0
2013-01-03 10:20:00,102.32,102.41,102.29,102.4,57600.0,80.9447,81.0159,80.921,81.008,57600.0
2013-01-03 10:30:00,102.42,102.52,102.39,102.47,50100.0,81.0238,81.1029,81.0001,81.0634,50100.0
2013-01-03 10:40:00,102.47,102.63,102.45,102.51,82400.0,81.0634,81.1899,81.0475,81.095,82400.0
2013-01-03 10:50:00,102.5,102.58,102.5,102.53,49500.0,81.0871,81.1504,81.0871,81.1108,49500.0
2013-01-03 11:00:00,102.53,102.6,102.49,102.57,85000.0,81.1108,81.1662,81.0792,81.1425,85000.0
2013-01-03 11:10:00,102.57,102.58,102.46,102.5,60100.0,81.1425,81.1504,81.0554,81.0871,60100.0
2013-01-03 11:20:00,102.5,102.56,102.46,102.56,56300.0,81.0871,81.1346,81.0554,81.1346,56300.0
2013-01-03 11:30:00,102.56,102.77,102.56,102.75,51900.0,81.1346,81.3007,81.1346,81.2849,51900.0
2013-01-03 11:40:00,102.75,102.78,102.65,102.7,44800.0,81.2849,81.3086,81.2058,81.2453,44800.0
2013-01-03 11:50:00,102.7,102.73,102.58,102.61,47100.0,81.2453,81.269,81.1504,81.1741,47100.0
2013-01-03 12:00:00,102.6,102.75,102.45,102.75,92100.0,81.1662,81.2849,81.0475,81.2849,92100.0
2013-01-03 12:10:00,102.75,102.79,102.73,102.76,41400.0,81.2849,81.3165,81.269,81.2928,41400.0
2013-01-03 12:20:00,102.75,102.96,102.74,102.96,45300.0,81.2849,81.451,81.277,81.451,45300.0
2013-01-03 12:30:00,102.95,102.97,102.81,102.87,45800.0,81.4431,81.4589,81.3323,81.3798,45800.0
2013-01-03 12:40:00,102.86,103.02,102.83,102.83,74400.0,81.3719,81.4985,81.3482,81.3482,74400.0
2013-01-03 12:50:00,102.84,102.84,102.72,102.75,27700.0,81.3561,81.3561,81.2611,81.2849,27700.0
2013-01-03 13:00:00,102.75,102.79,102.68,102.69,27800.0,81.2849,81.3165,81.2295,81.2374,27800.0
2013-01-03 13:10:00,102.69,102.81,102.63,102.81,38300.0,81.2374,81.3323,81.1899,81.3323,38300.0
2013-01-03 13:20:00,102.8,102.87,102.77,102.79,39200.0,81.3244,81.3798,81.3007,81.3165,39200.0
2013-01-03 13:30:00,102.8,102.86,102.79,102.86,15200.0,81.3244,81.3719,81.3165,81.3719,15200.0
2013-01-03 13:40:00,102.86,102.86,102.86,102.86,0.0,81.3719,81.3719,81.3719,81.3719,0.0
2013-01-03 13:50:00,102.89,102.95,102.85,102.88,28000.0,81.3956,81.4431,81.364,81.3877,28000.0
2013-01-03 14:00:00,102.89,102.9,102.67,102.8,130300.0,81.3956,81.4035,81.2216,81.3244,130300.0
2013-01-03 14:10:00,102.8,102.92,102.67,102.88,63200.0,81.3244,81.4194,81.2216,81.3877,63200.0
2013-01-03 14:20:00,102.69,102.93,102.68,102.78,94400.0,81.2374,81.4273,81.2295,81.3086,94400.0
2013-01-03 14:30:00,102.77,102.8,102.65,102.69,60900.0,81.3007,81.3244,81.2058,81.2374,60900.0
2013-01-03 14:40:00,102.7,102.78,102.67,102.73,71300.0,81.2453,81.3086,81.2216,81.269,71300.0
2013-01-03 14:50:00,102.74,102.87,102.68,102.78,88700.0,81.277,81.3798,81.2295,81.3086,88700.0
2013-01-03 15:00:00,102.77,102.8,102.42,102.43,103900.0,81.3007,81.3244,81.0238,81.0317,103900.0
2013-01-03 15:10:00,102.43,102.48,102.05,102.06,182900.0,81.0317,81.0713,80.7311,80.739,182900.0
2013-01-03 15:20:00,102.06,102.16,101.91,101.99,163300.0,80.739,80.8181,80.6203,80.6836,163300.0
2013-01-03 15:30:00,102.0,102.14,101.98,102.12,91200.0,80.6915,80.8023,80.6757,80.7865,91200.0
2013-01-03 15:40:00,102.13,102.52,102.11,102.47,152300.0,80.7944,81.1029,80.7786,81.0634,152300.0
2013-01-03 15:50:00,102.47,102.5,102.23,102.49,257200.0,81.0634,81.0871,80.8735,81.0792,257200.0
2013-01-04 09:30:00,102.55,102.91,102.54,102.72,124800.0,81.1266,81.4114,81.1187,81.2611,124800.0
2013-01-04 09:40:00,102.75,102.79,102.13,102.13,63100.0,81.2849,81.3165,80.7944,80.7944,63100.0
2013-01-04 09:50:00,102.13,102.35,102.05,102.32,48900.0,80.7944,80.9684,80.7311,80.9447,48900.0
2013-01-04 10:00:00,102.32,102.48,101.89,101.98,87400.0,80.9447,81.0713,80.6045,80.6757,87400.0
2013-01-04 10:10:00,101.96,102.2,101.87,101.92,45900.0,80.6599,80.8498,80.5887,80.6283,45900.0
2013-01-04 10:20:00,101.91,102.27,101.81,102.02,70300.0,80.6203,80.9051,80.5412,80.7074,70300.0
2013-01-04 10:30:00,102.02,102.03,101.79,101.8,59800.0,80.7074,80.7153,80.5254,80.5333,59800.0
2013-01-04 10:40:00,101.8,101.83,101.65,101.79,52700.0,80.5333,80.5571,80.4147,80.5254,52700.0
2013-01-04 10:50:00,101.8,101.81,101.55,101.62,89200.0,80.5333,80.5412,80.3356,80.3909,89200.0
2013-01-04 11:00:00,101.62,101.79,101.57,101.7,56300.0,80.3909,80.5254,80.3514,80.4542,56300.0
2013-01-04 11:10:00,101.7,101.91,101.65,101.88,47600.0,80.4542,80.6203,80.4147,80.5966,47600.0
2013-01-04 11:20:00,101.89,102.1,101.89,102.0,42900.0,80.6045,80.7707,80.6045,80.6915,42900.0
2013-01-04 11:30:00,101.99,102.25,101.94,102.17,28300.0,80.6836,80.8893,80.6441,80.826,28300.0
2013-01-04 11:40:00,102.14,102.25,102.04,102.15,29700.0,80.8023,80.8893,80.7232,80.8102,29700.0
2013-01-04 11:50:00,102.17,102.38,102.17,102.19,37900.0,80.826,80.9922,80.826,80.8419,37900.0
2013-01-04 12:00:00,102.15,102.26,102.15,102.15,32900.0,80.8102,80.8972,80.8102,80.8102,32900.0
2013-01-04 12:10:00,102.14,102.2,102.04,102.06,26900.0,80.8023,80.8498,80.7232,80.739,26900.0
2013-01-04 12:20:00,102.04,102.26,102.02,102.25,33900.0,80.7232,80.8972,80.7074,80.8893,33900.0
2013-01-04 12:30:00,102.26,102.3,102.19,102.2,40300.0,80.8972,80.9289,80.8419,80.8498,40300.0
2013-01-04 12:40:00,102.2,102.24,102.14,102.2,28200.0,80.8498,80.8814,80.8023,80.8498,28200.0
2013-01-04 12:50:00,102.19,102.19,102.0,102.07,39500.0,80.8419,80.8419,80.6915,80.7469,39500.0
2013-01-04 13:00:00,102.07,102.15,102.0,102.0,22300.0,80.7469,80.8102,80.6915,80.6915,22300.0
2013-01-04 13:10:00,102.0,102.14,102.0,102.12,22500.0,80.6915,80.8023,80.6915,80.7865,22500.0
2013-01-04 13:20:00,102.1,102.27,102.1,102.27,34400.0,80.7707,80.9051,80.7707,80.9051,34400.0
2013-01-04 13:30:00,102.25,102.29,102.19,102.2,24300.0,80.8893,80.921,80.8419,80.8498,24300.0
2013-01-04 13:40:00,102.2,102.29,102.16,102.26,25200.0,80.8498,80.921,80.8181,80.8972,25200.0
2013-01-04 13:50:00,102.24,102.24,102.06,102.15,22700.0,80.8814,80.8814,80.739,80.8102,22700.0
2013-01-04 14:00:00,102.14,102.23,102.09,102.16,28600.0,80.8023,80.8735,80.7627,80.8181,28600.0
2013-01-04 14:10:00,102.17,102.24,102.1,102.16,27400.0,80.826,80.8814,80.7707,80.8181,27400.0
2013-01-04 14:20:00,102.18,102.22,102.11,102.2,29800.0,80.8339,80.8656,80.7786,80.8498,29800.0
2013-01-04 14:30:00,102.2,102.22,102.1,102.11,33800.0,80.8498,80.8656,80.7707,80.7786,33800.0
2013-01-04 14:40:00,102.11,102.13,102.02,102.03,35000.0,80.7786,80.7944,80.7074,80.7153,35000.0
2013-01-04 14:50:00,102.03,102.12,102.01,102.12,31000.0,80.7153,80.7865,80.6995,80.7865,31000.0
2013-01-04 15:00:00,102.12,102.18,102.08,102.11,42500.0,80.7865,80.8339,80.7548,80.7786,42500.0
2013-01-04 15:10:00,102.1,102.15,102.07,102.09,37300.0,80.7707,80.8102,80.7469,80.7627,37300.0
2013-01-04 15:20:00,102.09,102.25,102.09,102.25,41400.0,80.7627,80.8893,80.7627,80.8893,41400.0
2013-01-04 15:30:00,102.26,102.26,102.14,102.15,43500.0,80.8972,80.8972,80.8023,80.8102,43500.0
2013-01-04 15:40:00,102.16,102.29,102.15,102.18,93300.0,80.8181,80.921,80.8102,80.8339,93300.0
2013-01-04 15:50:00,102.18,102.23,102.12,102.18,134900.0,80.8339,80.8735,80.7865,80.8339,134900.0
2013-01-07 09:30:00,101.15,101.65,101.04,101.63,133200.0,80.0191,80.4147,79.9321,80.3988,133200.0
2013-01-07 09:40:00,101.66,101.72,101.52,101.58,34200.0,80.4226,80.47,80.3118,80.3593,34200.0
2013-01-07 09:50:00,101.56,101.62,101.51,101.58,20300.0,80.3435,80.3909,80.3039,80.3593,20300.0
2013-01-07 10:00:00,101.57,101.69,101.51,101.66,59700.0,80.3514,80.4463,80.3039,80.4226,59700.0
2013-01-07 10:10:00,101.67,101.73,101.61,101.65,37200.0,80.4305,80.4779,80.383,80.4147,37200.0
2013-01-07 10:20:00,101.65,101.7,101.58,101.67,32300.0,80.4147,80.4542,80.3593,80.4305,32300.0
2013-01-07 10:30:00,101.67,101.7,101.55,101.55,26300.0,80.4305,80.4542,80.3356,80.3356,26300.0
2013-01-07 10:40:00,101.56,101.57,101.43,101.47,59100.0,80.3435,80.3514,80.2406,80.2723,59100.0
2013-01-07 10:50:00,101.47,101.48,101.28,101.46,81500.0,80.2723,80.2802,80.122,80.2644,81500.0
2013-01-07 11:00:00,101.46,101.59,101.45,101.48,47400.0,80.2644,80.3672,80.2564,80.2802,47400.0
2013-01-07 11:10:00,101.48,101.58,101.39,101.47,60400.0,80.2802,80.3593,80.209,80.2723,60400.0
2013-01-07 11:20:00,101.46,101.5,101.33,101.34,43100.0,80.2644,80.296,80.1615,80.1694,43100.0
2013-01-07 11:30:00,101.33,101.43,101.3,101.31,55600.0,80.1615,80.2406,80.1378,80.1457,55600.0
2013-01-07 11:40:00,101.3,101.34,101.08,101.1,51300.0,80.1378,80.1694,79.9637,79.9796,51300.0
2013-01-07 11:50:00,101.12,101.26,101.12,101.2,28300.0,79.9954,80.1061,79.9954,80.0587,28300.0
2013-01-07 12:00:00,101.17,101.21,101.05,101.05,23000.0,80.0349,80.0666,79.94,79.94,23000.0
2013-01-07 12:10:00,101.05,101.27,101.05,101.25,16500.0,79.94,80.114,79.94,80.0982,16500.0
2013-01-07 12:20:00,101.26,101.27,101.12,101.16,21900.0,80.1061,80.114,79.9954,80.027,21900.0
2013-01-07 12:30:00,101.15,101.21,101.13,101.2,16000.0,80.0191,80.0666,80.0033,80.0587,16000.0
2013-01-07 12:40:00,101.21,101.22,101.16,101.19,17600.0,80.0666,80.0745,80.027,80.0508,17600.0
2013-01-07 12:50:00,101.19,101.19,101.06,101.14,18600.0,80.0508,80.0508,79.9479,80.0112,18600.0
2013-01-07 13:00:00,101.14,101.17,101.13,101.15,17200.0,80.0112,80.0349,80.0033,80.0191,17200.0
2013-01-07 13:10:00,101.15,101.17,101.1,101.16,13500.0,80.0191,80.0349,79.9796,80.027,13500.0
2013-01-07 13:20:00,101.16,101.17,101.09,101.1,19100.0,80.027,80.0349,79.9716,79.9796,19100.0
2013-01-07 13:30:00,101.12,101.13,101.02,101.04,21300.0,79.9954,80.0033,79.9163,79.9321,21300.0
2013-01-07 13:40:00,101.05,101.06,100.9,100.92,37400.0,79.94,79.9479,79.8213,79.8372,37400.0
2013-01-07 13:50:00,100.92,100.98,100.9,100.95,20700.0,79.8372,79.8846,79.8213,79.8609,20700.0
2013-01-07 14:00:00,100.96,101.05,100.95,101.02,24200.0,79.8688,79.94,79.8609,79.9163,24200.0
2013-01-07 14:10:00,101.02,101.06,100.99,101.05,18400.0,79.9163,79.9479,79.8925,79.94,18400.0
2013-01-07 14:20:00,101.06,101.11,101.05,101.09,35100.0,79.9479,79.9875,79.94,79.9716,35100.0
2013-01-07 14:30:00,101.11,101.18,101.09,101.18,26100.0,79.9875,80.0428,79.9716,80.0428,26100.0
2013-01-07 14:40:00,101.17,101.22,101.14,101.21,23000.0,80.0349,80.0745,80.0112,80.0666,23000.0
2013-01-07 14:50:00,101.22,101.3,101.18,101.3,25500.0,80.0745,80.1378,80.0428,80.1378,25500.0
2013-01-07 15:00:00,101.29,101.39,101.26,101.39,32900.0,80.1299,80.209,80.1061,80.209,32900.0
2013-01-07 15:10:00,101.38,101.42,101.3,101.38,61000.0,80.2011,80.2327,80.1378,80.2011,61000.0
2013-01-07 15:20:00,101.38,101.5,101.38,101.45,31900.0,80.2011,80.296,80.2011,80.2564,31900.0
2013-01-07 15:30:00,101.45,101.49,101.33,101.34,41100.0,80.2564,80.2881,80.1615,80.1694,41100.0
2013-01-07 15:40:00,101.34,101.43,101.33,101.37,40500.0,80.1694,80.2406,80.1615,80.1932,40500.0
2013-01-07 15:50:00,101.37,101.39,101.29,101.38,93700.0,80.1932,80.209,80.1299,80.2011,93700.0
2013-01-08 09:30:00,101.0,101.37,100.73,101.23,71600.0,79.9005,80.1932,79.6869,80.0824,71600.0
2013-01-08 09:40:00,101.21,101.46,101.19,101.4,46300.0,80.0666,80.2644,80.0508,80.2169,46300.0
2013-01-08 09:50:00,101.41,101.49,101.37,101.49,43200.0,80.2248,80.2881,80.1932,80.2881,43200.0
2013-01-08 10:00:00,101.49,101.64,101.43,101.62,56000.0,80.2881,80.4068,80.2406,80.3909,56000.0
2013-01-08 10:10:00,101.63,101.68,101.5,101.58,51100.0,80.3988,80.4384,80.296,80.3593,51100.0
2013-01-08 10:20:00,101.58,101.64,101.46,101.48,39900.0,80.3593,80.4068,80.2644,80.2802,39900.0
2013-01-08 10:30:00,101.48,101.5,101.14,101.18,70400.0,80.2802,80.296,80.0112,80.0428,70400.0
2013-01-08 10:40:00,101.16,101.33,101.11,101.3,30400.0,80.027,80.1615,79.9875,80.1378,30400.0
2013-01-08 10:50:00,101.29,101.29,101.0,101.1,30500.0,80.1299,80.1299,79.9005,79.9796,30500.0
2013-01-08 11:00:00,101.1,101.15,101.03,101.03,19500.0,79.9796,80.0191,79.9242,79.9242,19500.0
2013-01-08 11:10:00,101.02,101.08,100.95,100.96,20900.0,79.9163,79.9637,79.8609,79.8688,20900.0
2013-01-08 11:20:00,100.98,101.02,100.87,100.93,29800.0,79.8846,79.9163,79.7976,79.8451,29800.0
2013-01-08 11:30:00,100.95,101.12,100.9,101.07,33500.0,79.8609,79.9954,79.8213,79.9558,33500.0
2013-01-08 11:40:00,101.08,101.14,101.05,101.11,43400.0,79.9637,80.0112,79.94,79.9875,43400.0
2013-01-08 11:50:00,101.11,101.23,101.11,101.23,25600.0,79.9875,80.0824,79.9875,80.0824,25600.0
2013-01-08 12:00:00,101.24,101.37,101.2,101.37,47600.0,80.0903,80.1932,80.0587,80.1932,47600.0
2013-01-08 12:10:00,101.36,101.42,101.35,101.41,21800.0,80.1852,80.2327,80.1773,80.2248,21800.0
2013-01-08 12:20:00,101.41,101.41,101.33,101.36,14800.0,80.2248,80.2248,80.1615,80.1852,14800.0
2013-01-08 12:30:00,101.35,101.37,101.22,101.22,22100.0,80.1773,80.1932,80.0745,80.0745,22100.0
2013-01-08 12:40:00,101.22,101.24,101.15,101.17,18300.0,80.0745,80.0903,80.0191,80.0349,18300.0
2013-01-08 12:50:00,101.17,101.22,101.16,101.22,13000.0,80.0349,80.0745,80.027,80.0745,13000.0
2013-01-08 13:00:00,101.2,101.25,101.2,101.23,18800.0,80.0587,80.0982,80.0587,80.0824,18800.0
2013-01-08 13:10:00,101.24,101.31,101.23,101.26,17200.0,80.0903,80.1457,80.0824,80.1061,17200.0
2013-01-08 13:20:00,101.26,101.34,101.23,101.31,40400.0,80.1061,80.1694,80.0824,80.1457,40400.0
2013-01-08 13:30:00,101.32,101.35,101.29,101.33,19200.0,80.1536,80.1773,80.1299,80.1615,19200.0
2013-01-08 13:40:00,101.34,101.37,101.25,101.35,39800.0,80.1694,80.1932,80.0982,80.1773,39800.0
2013-01-08 13:50:00,101.36,101.55,101.35,101.54,46000.0,80.1852,80.3356,80.1773,80.3276,46000.0
2013-01-08 14:00:00,101.52,101.69,101.52,101.67,49000.0,80.3118,80.4463,80.3118,80.4305,49000.0
2013-01-08 14:10:00,101.65,101.7,101.63,101.68,20700.0,80.4147,80.4542,80.3988,80.4384,20700.0
2013-01-08 14:20:00,101.67,101.77,101.66,101.68,30900.0,80.4305,80.5096,80.4226,80.4384,30900.0
2013-01-08 14:30:00,101.68,101.77,101.67,101.77,40700.0,80.4384,80.5096,80.4305,80.5096,40700.0
2013-01-08 14:40:00,101.76,101.79,101.64,101.69,62100.0,80.5017,80.5254,80.4068,80.4463,62100.0
2013-01-08 14:50:00,101.69,101.73,101.64,101.66,33500.0,80.4463,80.4779,80.4068,80.4226,33500.0
2013-01-08 15:00:00,101.65,101.72,101.58,101.6,40400.0,80.4147,80.47,80.3593,80.3751,40400.0
2013-01-08 15:10:00,101.61,101.61,101.45,101.5,40800.0,80.383,80.383,80.2564,80.296,40800.0
2013-01-08 15:20:00,101.51,101.56,101.47,101.47,39900.0,80.3039,80.3435,80.2723,80.2723,39900.0
2013-01-08 15:30:00,101.46,101.49,101.31,101.31,56200.0,80.2644,80.2881,80.1457,80.1457,56200.0
2013-01-08 15:40:00,101.29,101.4,101.23,101.3,89600.0,80.1299,80.2169,80.0824,80.1378,89600.0
2013-01-08 15:50:00,101.29,101.35,101.14,101.14,277800.0,80.1299,80.1773,80.0112,80.0112,277800.0
2013-01-09 09:30:00,101.03,101.24,100.75,100.94,82900.0,79.9242,80.0903,79.7027,79.853,82900.0
2013-01-09 09:40:00,100.95,101.01,100.8,100.96,44900.0,79.8609,79.9084,79.7422,79.8688,44900.0
2013-01-09 09:50:00,100.98,101.05,100.91,100.95,41600.0,79.8846,79.94,79.8293,79.8609,41600.0
2013-01-09 10:00:00,100.97,101.23,100.97,101.17,37100.0,79.8767,80.0824,79.8767,80.0349,37100.0
2013-01-09 10:10:00,101.17,101.5,101.14,101.48,34000.0,80.0349,80.296,80.0112,80.2802,34000.0
2013-01-09 10:20:00,101.47,101.5,101.29,101.29,71400.0,80.2723,80.296,80.1299,80.1299,71400.0
2013-01-09 10:30:00,101.29,101.29,101.1,101.18,48500.0,80.1299,80.1299,79.9796,80.0428,48500.0
2013-01-09 10:40:00,101.18,101.29,101.12,101.15,44100.0,80.0428,80.1299,79.9954,80.0191,44100.0
2013-01-09 10:50:00,101.14,101.15,101.0,101.09,43800.0,80.0112,80.0191,79.9005,79.9716,43800.0
2013-01-09 11:00:00,101.08,101.3,101.07,101.2,44300.0,79.9637,80.1378,79.9558,80.0587,44300.0
2013-01-09 11:10:00,101.2,101.23,101.02,101.03,65500.0,80.0587,80.0824,79.9163,79.9242,65500.0
2013-01-09 11:20:00,101.04,101.05,100.76,100.98,70300.0,79.9321,79.94,79.7106,79.8846,70300.0
2013-01-09 11:30:00,101.0,101.15,100.92,101.13,41600.0,79.9005,80.0191,79.8372,80.0033,41600.0
2013-01-09 11:40:00,101.12,101.18,101.11,101.12,14400.0,79.9954,80.0428,79.9875,79.9954,14400.0
2013-01-09 11:50:00,101.11,101.15,100.99,101.02,29000.0,79.9875,80.0191,79.8925,79.9163,29000.0
2013-01-09 12:00:00,101.01,101.06,100.98,101.02,23800.0,79.9084,79.9479,79.8846,79.9163,23800.0
2013-01-09 12:10:00,101.01,101.06,100.98,101.03,26600.0,79.9084,79.9479,79.8846,79.9242,26600.0
2013-01-09 12:20:00,101.03,101.17,101.03,101.16,23000.0,79.9242,80.0349,79.9242,80.027,23000.0
2013-01-09 12:30:00,101.14,101.17,101.05,101.1,14700.0,80.0112,80.0349,79.94,79.9796,14700.0
2013-01-09 12:40:00,101.1,101.14,100.88,100.91,21000.0,79.9796,80.0112,79.8055,79.8293,21000.0
2013-01-09 12:50:00,100.92,101.09,100.86,101.09,19800.0,79.8372,79.9716,79.7897,79.9716,19800.0
2013-01-09 13:00:00,101.12,101.15,101.03,101.06,21900.0,79.9954,80.0191,79.9242,79.9479,21900.0
2013-01-09 13:10:00,101.07,101.14,101.05,101.14,21500.0,79.9558,80.0112,79.94,80.0112,21500.0
2013-01-09 13:20:00,101.14,101.16,101.1,101.14,22300.0,80.0112,80.027,79.9796,80.0112,22300.0
2013-01-09 13:30:00,101.15,101.24,101.15,101.24,21100.0,80.0191,80.0903,80.0191,80.0903,21100.0
2013-01-09 13:40:00,101.24,101.32,101.22,101.29,31300.0,80.0903,80.1536,80.0745,80.1299,31300.0
2013-01-09 13:50:00,101.3,101.38,101.29,101.37,16600.0,80.1378,80.2011,80.1299,80.1932,16600.0
2013-01-09 14:00:00,101.36,101.4,101.34,101.4,19300.0,80.1852,80.2169,80.1694,80.2169,19300.0
2013-01-09 14:10:00,101.4,101.46,101.34,101.36,20900.0,80.2169,80.2644,80.1694,80.1852,20900.0
2013-01-09 14:20:00,101.37,101.38,101.1,101.12,36100.0,80.1932,80.2011,79.9796,79.9954,36100.0
2013-01-09 14:30:00,101.13,101.27,101.13,101.27,45000.0,80.0033,80.114,80.0033,80.114,45000.0
2013-01-09 14:40:00,101.28,101.34,101.22,101.31,35500.0,80.122,80.1694,80.0745,80.1457,35500.0
2013-01-09 14:50:00,101.31,101.38,101.19,101.19,64700.0,80.1457,80.2011,80.0508,80.0508,64700.0
2013-01-09 15:00:00,101.19,101.29,101.05,101.18,76600.0,80.0508,80.1299,79.94,80.0428,76600.0
2013-01-09 15:10:00,101.17,101.21,101.0,101.13,82000.0,80.0349,80.0666,79.9005,80.0033,82000.0
2013-01-09 15:20:00,101.15,101.2,101.14,101.16,59600.0,80.0191,80.0587,80.0112,80.027,59600.0
2013-01-09 15:30:00,101.16,101.19,101.09,101.09,59600.0,80.027,80.0508,79.9716,79.9716,59600.0
2013-01-09 15:40:00,101.1,101.19,101.07,101.18,71300.0,79.9796,80.0508,79.9558,80.0428,71300.0
2013-01-09 15:50:00,101.19,101.24,101.13,101.22,173400.0,80.0508,80.0903,80.0033,80.0745,173400.0
2013-01-10 09:30:00,101.35,101.5,100.13,100.94,113200.0,80.1773,80.296,79.2122,79.853,113200.0
2013-01-10 09:40:00,100.96,100.98,100.41,100.6,79900.0,79.8688,79.8846,79.4337,79.584,79900.0
2013-01-10 09:50:00,100.58,100.74,100.58,100.64,66900.0,79.5682,79.6948,79.5682,79.6157,66900.0
2013-01-10 10:00:00,100.7,101.09,100.6,101.09,75700.0,79.6631,79.9716,79.584,79.9716,75700.0
2013-01-10 10:10:00,101.09,101.23,100.83,100.86,41700.0,79.9716,80.0824,79.766,79.7897,41700.0
2013-01-10 10:20:00,100.87,100.88,100.65,100.72,49000.0,79.7976,79.8055,79.6236,79.6789,49000.0
2013-01-10 10:30:00,100.7,100.76,100.46,100.76,53900.0,79.6631,79.7106,79.4733,79.7106,53900.0
2013-01-10 10:40:00,100.76,100.77,100.51,100.62,35300.0,79.7106,79.7185,79.5128,79.5998,35300.0
2013-01-10 10:50:00,100.62,100.69,100.39,100.42,48500.0,79.5998,79.6552,79.4179,79.4416,48500.0
2013-01-10 11:00:00,100.41,100.56,100.35,100.4,43900.0,79.4337,79.5524,79.3862,79.4258,43900.0
2013-01-10 11:10:00,100.4,100.42,100.23,100.42,35200.0,79.4258,79.4416,79.2913,79.4416,35200.0
2013-01-10 11:20:00,100.42,100.49,100.34,100.39,48700.0,79.4416,79.497,79.3783,79.4179,48700.0
2013-01-10 11:30:00,100.39,100.42,100.25,100.33,42800.0,79.4179,79.4416,79.3071,79.3704,42800.0
2013-01-10 11:40:00,100.34,100.38,100.24,100.26,25100.0,79.3783,79.41,79.2992,79.315,25100.0
2013-01-10 11:50:00,100.26,100.32,100.23,100.32,27600.0,79.315,79.3625,79.2913,79.3625,27600.0
2013-01-10 12:00:00,100.32,100.49,100.3,100.49,27000.0,79.3625,79.497,79.3467,79.497,27000.0
2013-01-10 12:10:00,100.48,100.61,100.48,100.59,35200.0,79.4891,79.5919,79.4891,79.5761,35200.0
2013-01-10 12:20:00,100.59,100.82,100.56,100.82,37200.0,79.5761,79.7581,79.5524,79.7581,37200.0
2013-01-10 12:30:00,100.83,100.94,100.68,100.71,63900.0,79.766,79.853,79.6473,79.671,63900.0
2013-01-10 12:40:00,100.71,100.73,100.66,100.7,22800.0,79.671,79.6869,79.6315,79.6631,22800.0
2013-01-10 12:50:00,100.71,100.75,100.67,100.72,34300.0,79.671,79.7027,79.6394,79.6789,34300.0
2013-01-10 13:00:00,100.73,100.76,100.69,100.71,28200.0,79.6869,79.7106,79.6552,79.671,28200.0
2013-01-10 13:10:00,100.73,100.81,100.72,100.75,39100.0,79.6869,79.7501,79.6789,79.7027,39100.0
2013-01-10 13:20:00,100.74,100.81,100.73,100.76,20100.0,79.6948,79.7501,79.6869,79.7106,20100.0
2013-01-10 13:30:00,100.76,100.81,100.73,100.76,19500.0,79.7106,79.7501,79.6869,79.7106,19500.0
2013-01-10 13:40:00,100.76,100.8,100.65,100.68,25400.0,79.7106,79.7422,79.6236,79.6473,25400.0
2013-01-10 13:50:00,100.69,100.75,100.66,100.69,31200.0,79.6552,79.7027,79.6315,79.6552,31200.0
2013-01-10 14:00:00,100.7,100.77,100.67,100.68,34000.0,79.6631,79.7185,79.6394,79.6473,34000.0
2013-01-10 14:10:00,100.67,100.7,100.55,100.57,14600.0,79.6394,79.6631,79.5445,79.5603,14600.0
2013-01-10 14:20:00,100.58,100.59,100.42,100.45,24700.0,79.5682,79.5761,79.4416,79.4653,24700.0
2013-01-10 14:30:00,100.45,100.55,100.44,100.53,37200.0,79.4653,79.5445,79.4574,79.5286,37200.0
2013-01-10 14:40:00,100.53,100.57,100.48,100.57,30700.0,79.5286,79.5603,79.4891,79.5603,30700.0
2013-01-10 14:50:00,100.57,100.69,100.52,100.54,48100.0,79.5603,79.6552,79.5207,79.5365,48100.0
2013-01-10 15:00:00,100.55,100.67,100.55,100.6,56800.0,79.5445,79.6394,79.5445,79.584,56800.0
2013-01-10 15:10:00,100.59,100.59,100.48,100.51,46000.0,79.5761,79.5761,79.4891,79.5128,46000.0
2013-01-10 15:20:00,100.52,100.82,100.52,100.81,50400.0,79.5207,79.7581,79.5207,79.7501,50400.0
2013-01-10 15:30:00,100.8,100.84,100.66,100.66,63000.0,79.7422,79.7739,79.6315,79.6315,63000.0
2013-01-10 15:40:00,100.66,100.68,100.56,100.61,82200.0,79.6315,79.6473,79.5524,79.5919,82200.0
2013-01-10 15:50:00,100.61,100.82,100.61,100.73,199500.0,79.5919,79.7581,79.5919,79.6869,199500.0
2013-01-11 09:30:00,101.0,101.49,100.74,101.24,65800.0,79.9005,80.2881,79.6948,80.0903,65800.0
2013-01-11 09:40:00,101.25,101.25,100.9,100.91,34300.0,80.0982,80.0982,79.8213,79.8293,34300.0
2013-01-11 09:50:00,100.9,100.99,100.71,100.76,21400.0,79.8213,79.8925,79.671,79.7106,21400.0
2013-01-11 10:00:00,100.74,100.81,100.53,100.6,59000.0,79.6948,79.7501,79.5286,79.584,59000.0
2013-01-11 10:10:00,100.61,100.69,100.58,100.6,32100.0,79.5919,79.6552,79.5682,79.584,32100.0
2013-01-11 10:20:00,100.58,100.67,100.45,100.64,37200.0,79.5682,79.6394,79.4653,79.6157,37200.0
2013-01-11 10:30:00,100.62,100.83,100.61,100.81,69900.0,79.5998,79.766,79.5919,79.7501,69900.0
2013-01-11 10:40:00,100.83,100.89,100.75,100.88,20600.0,79.766,79.8134,79.7027,79.8055,20600.0
2013-01-11 10:50:00,100.87,100.87,100.68,100.68,35900.0,79.7976,79.7976,79.6473,79.6473,35900.0
2013-01-11 11:00:00,100.67,100.77,100.67,100.72,27400.0,79.6394,79.7185,79.6394,79.6789,27400.0
2013-01-11 11:10:00,100.73,100.8,100.68,100.68,61600.0,79.6869,79.7422,79.6473,79.6473,61600.0
2013-01-11 11:20:00,100.7,100.71,100.55,100.57,20500.0,79.6631,79.671,79.5445,79.5603,20500.0
2013-01-11 11:30:00,100.57,100.57,100.5,100.51,13700.0,79.5603,79.5603,79.5049,79.5128,13700.0
2013-01-11 11:40:00,100.51,100.52,100.42,100.5,25900.0,79.5128,79.5207,79.4416,79.5049,25900.0
2013-01-11 11:50:00,100.51,100.65,100.51,100.55,46900.0,79.5128,79.6236,79.5128,79.5445,46900.0
2013-01-11 12:00:00,100.56,100.59,100.47,100.54,18200.0,79.5524,79.5761,79.4812,79.5365,18200.0
2013-01-11 12:10:00,100.54,100.55,100.44,100.52,19800.0,79.5365,79.5445,79.4574,79.5207,19800.0
2013-01-11 12:20:00,100.52,100.52,100.39,100.41,24600.0,79.5207,79.5207,79.4179,79.4337,24600.0
2013-01-11 12:30:00,100.41,100.41,100.21,100.24,29500.0,79.4337,79.4337,79.2755,79.2992,29500.0
2013-01-11 12:40:00,100.24,100.33,100.24,100.31,19700.0,79.2992,79.3704,79.2992,79.3546,19700.0
2013-01-11 12:50:00,100.31,100.35,100.3,100.33,16200.0,79.3546,79.3862,79.3467,79.3704,16200.0
2013-01-11 13:00:00,100.34,100.36,100.27,100.27,27600.0,79.3783,79.3942,79.323,79.323,27600.0
2013-01-11 13:10:00,100.27,100.29,100.16,100.22,48600.0,79.323,79.3388,79.2359,79.2834,48600.0
2013-01-11 13:20:00,100.22,100.3,100.21,100.25,19100.0,79.2834,79.3467,79.2755,79.3071,19100.0
2013-01-11 13:30:00,100.24,100.33,100.23,100.26,45000.0,79.2992,79.3704,79.2913,79.315,45000.0
2013-01-11 13:40:00,100.27,100.29,100.17,100.26,35700.0,79.323,79.3388,79.2438,79.315,35700.0
2013-01-11 13:50:00,100.28,100.35,100.23,100.34,40700.0,79.3309,79.3862,79.2913,79.3783,40700.0
2013-01-11 14:00:00,100.34,100.37,100.27,100.35,18100.0,79.3783,79.4021,79.323,79.3862,18100.0
2013-01-11 14:10:00,100.35,100.41,100.32,100.37,21700.0,79.3862,79.4337,79.3625,79.4021,21700.0
2013-01-11 14:20:00,100.38,100.46,100.38,100.41,20400.0,79.41,79.4733,79.41,79.4337,20400.0
2013-01-11 14:30:00,100.4,100.5,100.4,100.5,17900.0,79.4258,79.5049,79.4258,79.5049,17900.0
2013-01-11 14:40:00,100.5,100.54,100.38,100.38,41500.0,79.5049,79.5365,79.41,79.41,41500.0
2013-01-11 14:50:00,100.39,100.41,100.35,100.37,21200.0,79.4179,79.4337,79.3862,79.4021,21200.0
2013-01-11 15:00:00,100.38,100.39,100.18,100.23,35800.0,79.41,79.4179,79.2518,79.2913,35800.0
2013-01-11 15:10:00,100.24,100.34,100.19,100.29,37300.0,79.2992,79.3783,79.2597,79.3388,37300.0
2013-01-11 15:20:00,100.29,100.41,100.29,100.4,36100.0,79.3388,79.4337,79.3388,79.4258,36100.0
2013-01-11 15:30:00,100.4,100.4,100.29,100.32,59100.0,79.4258,79.4258,79.3388,79.3625,59100.0
2013-01-11 15:40:00,100.31,100.36,100.25,100.33,84100.0,79.3546,79.3942,79.3071,79.3704,84100.0
2013-01-11 15:50:00,100.34,100.36,100.07,100.27,315900.0,79.3783,79.3942,79.1647,79.323,315900.0
2013-01-14 09:30:00,100.34,101.9,100.15,100.66,182100.0,79.3783,80.6124,79.228,79.6315,182100.0
2013-01-14 09:40:00,100.65,100.67,100.39,100.43,86700.0,79.6236,79.6394,79.4179,79.4495,86700.0
2013-01-14 09:50:00,100.41,100.51,100.12,100.13,125800.0,79.4337,79.5128,79.2043,79.2122,125800.0
2013-01-14 10:00:00,100.13,100.31,100.03,100.04,106200.0,79.2122,79.3546,79.1331,79.141,106200.0
2013-01-14 10:10:00,100.04,100.19,100.03,100.07,40300.0,79.141,79.2597,79.1331,79.1647,40300.0
2013-01-14 10:20:00,100.06,100.08,99.72,99.8,77200.0,79.1568,79.1726,78.8879,78.9511,77200.0
2013-01-14 10:30:00,99.8,99.98,99.79,99.94,46100.0,78.9511,79.0935,78.9432,79.0619,46100.0
2013-01-14 10:40:00,99.95,99.95,99.7,99.8,111200.0,79.0698,79.0698,78.872,78.9511,111200.0
2013-01-14 10:50:00,99.8,99.82,99.73,99.77,39800.0,78.9511,78.967,78.8958,78.9274,39800.0
2013-01-14 11:00:00,99.76,99.98,99.76,99.96,39100.0,78.9195,79.0935,78.9195,79.0777,39100.0
2013-01-14 11:10:00,99.96,100.12,99.96,100.12,37600.0,79.0777,79.2043,79.0777,79.2043,37600.0
2013-01-14 11:20:00,100.13,100.21,100.08,100.17,26900.0,79.2122,79.2755,79.1726,79.2438,26900.0
2013-01-14 11:30:00,100.17,100.25,100.12,100.12,50700.0,79.2438,79.3071,79.2043,79.2043,50700.0
2013-01-14 11:40:00,100.11,100.26,100.06,100.26,30700.0,79.1964,79.315,79.1568,79.315,30700.0
2013-01-14 11:50:00,100.25,100.38,100.24,100.38,34100.0,79.3071,79.41,79.2992,79.41,34100.0
2013-01-14 12:00:00,100.39,100.42,100.22,100.22,23200.0,79.4179,79.4416,79.2834,79.2834,23200.0
2013-01-14 12:10:00,100.23,100.26,100.11,100.14,23200.0,79.2913,79.315,79.1964,79.2201,23200.0
2013-01-14 12:20:00,100.13,100.21,100.12,100.2,21700.0,79.2122,79.2755,79.2043,79.2676,21700.0
2013-01-14 12:30:00,100.19,100.23,100.12,100.13,26400.0,79.2597,79.2913,79.2043,79.2122,26400.0
2013-01-14 12:40:00,100.13,100.13,100.03,100.04,22300.0,79.2122,79.2122,79.1331,79.141,22300.0
2013-01-14 12:50:00,100.04,100.06,99.9,99.95,58400.0,79.141,79.1568,79.0302,79.0698,58400.0
2013-01-14 13:00:00,99.95,99.99,99.95,99.98,19300.0,79.0698,79.1014,79.0698,79.0935,19300.0
2013-01-14 13:10:00,99.98,100.0,99.97,99.99,37300.0,79.0935,79.1094,79.0856,79.1014,37300.0
2013-01-14 13:20:00,99.99,100.12,99.98,100.11,39900.0,79.1014,79.2043,79.0935,79.1964,39900.0
2013-01-14 13:30:00,100.12,100.2,100.1,100.18,22100.0,79.2043,79.2676,79.1885,79.2518,22100.0
2013-01-14 13:40:00,100.18,100.26,100.14,100.22,38000.0,79.2518,79.315,79.2201,79.2834,38000.0
2013-01-14 13:50:00,100.22,100.29,100.16,100.29,42400.0,79.2834,79.3388,79.2359,79.3388,42400.0
2013-01-14 14:00:00,100.28,100.4,100.2,100.39,50000.0,79.3309,79.4258,79.2676,79.4179,50000.0
2013-01-14 14:10:00,100.38,100.4,100.27,100.34,25000.0,79.41,79.4258,79.323,79.3783,25000.0
2013-01-14 14:20:00,100.34,100.37,100.26,100.3,34600.0,79.3783,79.4021,79.315,79.3467,34600.0
2013-01-14 14:30:00,100.3,100.36,100.24,100.31,41400.0,79.3467,79.3942,79.2992,79.3546,41400.0
2013-01-14 14:40:00,100.3,100.4,100.28,100.39,15000.0,79.3467,79.4258,79.3309,79.4179,15000.0
2013-01-14 14:50:00,100.38,100.41,100.28,100.3,31400.0,79.41,79.4337,79.3309,79.3467,31400.0
2013-01-14 15:00:00,100.3,100.33,100.3,100.33,25100.0,79.3467,79.3704,79.3467,79.3704,25100.0
2013-01-14 15:10:00,100.32,100.33,100.27,100.27,32200.0,79.3625,79.3704,79.323,79.323,32200.0
2013-01-14 15:20:00,100.28,100.29,100.22,100.23,31200.0,79.3309,79.3388,79.2834,79.2913,31200.0
2013-01-14 15:30:00,100.24,100.25,100.06,100.19,48700.0,79.2992,79.3071,79.1568,79.2597,48700.0
2013-01-14 15:40:00,100.18,100.37,100.17,100.29,123800.0,79.2518,79.4021,79.2438,79.3388,123800.0
2013-01-14 15:50:00,100.3,100.4,100.14,100.36,121100.0,79.3467,79.4258,79.2201,79.3942,121100.0
2013-01-15 09:30:00,99.85,100.26,99.81,100.15,80600.0,78.9907,79.315,78.959,79.228,80600.0
2013-01-15 09:40:00,100.14,100.25,100.04,100.09,38700.0,79.2201,79.3071,79.141,79.1806,38700.0
2013-01-15 09:50:00,100.09,100.23,100.0,100.21,20300.0,79.1806,79.2913,79.1094,79.2755,20300.0
2013-01-15 10:00:00,100.19,100.71,100.19,100.65,52600.0,79.2597,79.671,79.2597,79.6236,52600.0
2013-01-15 10:10:00,100.65,100.8,100.51,100.78,64000.0,79.6236,79.7422,79.5128,79.7264,64000.0
2013-01-15 10:20:00,100.79,100.85,100.65,100.7,49700.0,79.7343,79.7818,79.6236,79.6631,49700.0
2013-01-15 10:30:00,100.7,100.81,100.64,100.81,32600.0,79.6631,79.7501,79.6157,79.7501,32600.0
2013-01-15 10:40:00,100.8,100.84,100.68,100.68,32500.0,79.7422,79.7739,79.6473,79.6473,32500.0
2013-01-15 10:50:00,100.67,100.85,100.64,100.81,48200.0,79.6394,79.7818,79.6157,79.7501,48200.0
2013-01-15 11:00:00,100.8,100.81,100.64,100.73,24900.0,79.7422,79.7501,79.6157,79.6869,24900.0
2013-01-15 11:10:00,100.74,100.82,100.66,100.7,30300.0,79.6948,79.7581,79.6315,79.6631,30300.0
2013-01-15 11:20:00,100.69,100.84,100.66,100.83,18100.0,79.6552,79.7739,79.6315,79.766,18100.0
2013-01-15 11:30:00,100.83,100.95,100.81,100.94,44100.0,79.766,79.8609,79.7501,79.853,44100.0
2013-01-15 11:40:00,100.95,101.03,100.93,101.03,23300.0,79.8609,79.9242,79.8451,79.9242,23300.0
2013-01-15 11:50:00,101.01,101.05,100.84,100.85,18500.0,79.9084,79.94,79.7739,79.7818,18500.0
2013-01-15 12:00:00,100.85,100.94,100.79,100.94,26300.0,79.7818,79.853,79.7343,79.853,26300.0
2013-01-15 12:10:00,100.93,101.24,100.93,101.24,40600.0,79.8451,80.0903,79.8451,80.0903,40600.0
2013-01-15 12:20:00,101.23,101.42,101.19,101.41,96900.0,80.0824,80.2327,80.0508,80.2248,96900.0
2013-01-15 12:30:00,101.41,101.52,101.37,101.41,50200.0,80.2248,80.3118,80.1932,80.2248,50200.0
2013-01-15 12:40:00,101.36,101.43,101.33,101.35,35000.0,80.1852,80.2406,80.1615,80.1773,35000.0
2013-01-15 12:50:00,101.34,101.4,101.26,101.27,16600.0,80.1694,80.2169,80.1061,80.114,16600.0
2013-01-15 13:00:00,101.28,101.29,101.02,101.02,44700.0,80.122,80.1299,79.9163,79.9163,44700.0
2013-01-15 13:10:00,101.01,101.05,100.98,101.05,35400.0,79.9084,79.94,79.8846,79.94,35400.0
2013-01-15 13:20:00,101.04,101.04,100.93,100.96,30200.0,79.9321,79.9321,79.8451,79.8688,30200.0
2013-01-15 13:30:00,100.96,101.0,100.92,100.99,18500.0,79.8688,79.9005,79.8372,79.8925,18500.0
2013-01-15 13:40:00,101.0,101.02,100.96,100.96,31400.0,79.9005,79.9163,79.8688,79.8688,31400.0
2013-01-15 13:50:00,100.95,101.01,100.9,100.97,57800.0,79.8609,79.9084,79.8213,79.8767,57800.0
2013-01-15 14:00:00,100.99,101.01,100.84,100.87,39100.0,79.8925,79.9084,79.7739,79.7976,39100.0
2013-01-15 14:10:00,100.87,100.92,100.84,100.86,16100.0,79.7976,79.8372,79.7739,79.7897,16100.0
2013-01-15 14:20:00,100.83,100.9,100.79,100.85,22500.0,79.766,79.8213,79.7343,79.7818,22500.0
2013-01-15 14:30:00,100.85,100.94,100.84,100.94,19100.0,79.7818,79.853,79.7739,79.853,19100.0
2013-01-15 14:40:00,100.94,101.07,100.91,101.06,21800.0,79.853,79.9558,79.8293,79.9479,21800.0
2013-01-15 14:50:00,101.06,101.15,101.02,101.13,53800.0,79.9479,80.0191,79.9163,80.0033,53800.0
2013-01-15 15:00:00,101.15,101.22,101.06,101.22,66400.0,80.0191,80.0745,79.9479,80.0745,66400.0
2013-01-15 15:10:00,101.22,101.27,101.18,101.19,38500.0,80.0745,80.114,80.0428,80.0508,38500.0
2013-01-15 15:20:00,101.18,101.29,101.14,101.29,66000.0,80.0428,80.1299,80.0112,80.1299,66000.0
2013-01-15 15:30:00,101.29,101.33,101.19,101.19,85300.0,80.1299,80.1615,80.0508,80.0508,85300.0
2013-01-15 15:40:00,101.2,101.29,101.14,101.15,38900.0,80.0587,80.1299,80.0112,80.0191,38900.0
2013-01-15 15:50:00,101.16,101.2,101.09,101.14,74200.0,80.027,80.0587,79.9716,80.0112,74200.0
2013-01-16 09:30:00,100.74,101.03,100.65,100.77,75800.0,79.6948,79.9242,79.6236,79.7185,75800.0
2013-01-16 09:40:00,100.78,101.23,100.78,101.19,21600.0,79.7264,80.0824,79.7264,80.0508,21600.0
2013-01-16 09:50:00,101.22,101.29,101.08,101.14,17300.0,80.0745,80.1299,79.9637,80.0112,17300.0
2013-01-16 10:00:00,101.15,101.23,101.03,101.06,20600.0,80.0191,80.0824,79.9242,79.9479,20600.0
2013-01-16 10:10:00,101.07,101.09,100.98,100.99,16900.0,79.9558,79.9716,79.8846,79.8925,16900.0
2013-01-16 10:20:00,101.01,101.14,101.01,101.12,16600.0,79.9084,80.0112,79.9084,79.9954,16600.0
2013-01-16 10:30:00,101.16,101.25,101.1,101.2,27400.0,80.027,80.0982,79.9796,80.0587,27400.0
2013-01-16 10:40:00,101.19,101.22,101.18,101.21,28800.0,80.0508,80.0745,80.0428,80.0666,28800.0
2013-01-16 10:50:00,101.21,101.24,101.12,101.12,11800.0,80.0666,80.0903,79.9954,79.9954,11800.0
2013-01-16 11:00:00,101.12,101.24,101.1,101.21,12000.0,79.9954,80.0903,79.9796,80.0666,12000.0
2013-01-16 11:10:00,101.22,101.29,101.21,101.22,15200.0,80.0745,80.1299,80.0666,80.0745,15200.0
2013-01-16 11:20:00,101.22,101.32,101.22,101.24,15500.0,80.0745,80.1536,80.0745,80.0903,15500.0
2013-01-16 11:30:00,101.25,101.3,101.22,101.29,17000.0,80.0982,80.1378,80.0745,80.1299,17000.0
2013-01-16 11:40:00,101.29,101.34,101.28,101.29,12800.0,80.1299,80.1694,80.122,80.1299,12800.0
2013-01-16 11:50:00,101.29,101.34,101.26,101.27,14700.0,80.1299,80.1694,80.1061,80.114,14700.0
2013-01-16 12:00:00,101.28,101.36,101.28,101.35,16800.0,80.122,80.1852,80.122,80.1773,16800.0
2013-01-16 12:10:00,101.35,101.36,101.21,101.21,15100.0,80.1773,80.1852,80.0666,80.0666,15100.0
2013-01-16 12:20:00,101.21,101.22,101.15,101.17,13100.0,80.0666,80.0745,80.0191,80.0349,13100.0
2013-01-16 12:30:00,101.17,101.25,101.13,101.23,15700.0,80.0349,80.0982,80.0033,80.0824,15700.0
2013-01-16 12:40:00,101.24,101.24,101.15,101.23,12100.0,80.0903,80.0903,80.0191,80.0824,12100.0
2013-01-16 12:50:00,101.23,101.26,101.15,101.2,16100.0,80.0824,80.1061,80.0191,80.0587,16100.0
2013-01-16 13:00:00,101.2,101.29,101.16,101.27,15900.0,80.0587,80.1299,80.027,80.114,15900.0
2013-01-16 13:10:00,101.26,101.26,101.17,101.18,12400.0,80.1061,80.1061,80.0349,80.0428,12400.0
2013-01-16 13:20:00,101.2,101.21,101.15,101.19,12500.0,80.0587,80.0666,80.0191,80.0508,12500.0
2013-01-16 13:30:00,101.2,101.32,101.19,101.32,14200.0,80.0587,80.1536,80.0508,80.1536,14200.0
2013-01-16 13:40:00,101.33,101.38,101.31,101.34,10400.0,80.1615,80.2011,80.1457,80.1694,10400.0
2013-01-16 13:50:00,101.35,101.35,101.31,101.32,13800.0,80.1773,80.1773,80.1457,80.1536,13800.0
2013-01-16 14:00:00,101.32,101.39,101.31,101.33,12300.0,80.1536,80.209,80.1457,80.1615,12300.0
2013-01-16 14:10:00,101.34,101.43,101.33,101.43,14400.0,80.1694,80.2406,80.1615,80.2406,14400.0
2013-01-16 14:20:00,101.43,101.5,101.43,101.45,27100.0,80.2406,80.296,80.2406,80.2564,27100.0
2013-01-16 14:30:00,101.48,101.55,101.46,101.48,23900.0,80.2802,80.3356,80.2644,80.2802,23900.0
2013-01-16 14:40:00,101.48,101.55,101.45,101.5,9600.0,80.2802,80.3356,80.2564,80.296,9600.0
2013-01-16 14:50:00,101.49,101.52,101.44,101.52,17300.0,80.2881,80.3118,80.2485,80.3118,17300.0
2013-01-16 15:00:00,101.51,101.58,101.5,101.53,32100.0,80.3039,80.3593,80.296,80.3197,32100.0
2013-01-16 15:10:00,101.53,101.56,101.49,101.49,17800.0,80.3197,80.3435,80.2881,80.2881,17800.0
2013-01-16 15:20:00,101.48,101.49,101.41,101.42,27200.0,80.2802,80.2881,80.2248,80.2327,27200.0
2013-01-16 15:30:00,101.42,101.54,101.42,101.54,37600.0,80.2327,80.3276,80.2327,80.3276,37600.0
2013-01-16 15:40:00,101.53,101.61,101.53,101.59,47600.0,80.3197,80.383,80.3197,80.3672,47600.0
2013-01-16 15:50:00,101.59,101.61,101.45,101.49,151100.0,80.3672,80.383,80.2564,80.2881,151100.0
2013-01-17 09:30:00,101.64,101.75,101.14,101.18,87400.0,80.4068,80.4938,80.0112,80.0428,87400.0
2013-01-17 09:40:00,101.18,101.3,101.07,101.24,31400.0,80.0428,80.1378,79.9558,80.0903,31400.0
2013-01-17 09:50:00,101.22,101.4,101.17,101.37,37200.0,80.0745,80.2169,80.0349,80.1932,37200.0
2013-01-17 10:00:00,101.33,101.41,101.07,101.36,97600.0,80.1615,80.2248,79.9558,80.1852,97600.0
2013-01-17 10:10:00,101.37,101.59,101.35,101.39,102100.0,80.1932,80.3672,80.1773,80.209,102100.0
2013-01-17 10:20:00,101.37,101.59,101.36,101.51,48800.0,80.1932,80.3672,80.1852,80.3039,48800.0
2013-01-17 10:30:00,101.51,101.6,101.51,101.54,26000.0,80.3039,80.3751,80.3039,80.3276,26000.0
2013-01-17 10:40:00,101.55,101.57,101.15,101.17,94900.0,80.3356,80.3514,80.0191,80.0349,94900.0
2013-01-17 10:50:00,101.17,101.24,101.02,101.2,54200.0,80.0349,80.0903,79.9163,80.0587,54200.0
2013-01-17 11:00:00,101.2,101.48,101.18,101.34,38100.0,80.0587,80.2802,80.0428,80.1694,38100.0
2013-01-17 11:10:00,101.36,101.41,101.24,101.3,24000.0,80.1852,80.2248,80.0903,80.1378,24000.0
2013-01-17 11:20:00,101.29,101.38,101.27,101.36,30700.0,80.1299,80.2011,80.114,80.1852,30700.0
2013-01-17 11:30:00,101.36,101.38,101.24,101.27,35200.0,80.1852,80.2011,80.0903,80.114,35200.0
2013-01-17 11:40:00,101.28,101.3,101.23,101.27,23200.0,80.122,80.1378,80.0824,80.114,23200.0
2013-01-17 11:50:00,101.3,101.31,101.22,101.25,26900.0,80.1378,80.1457,80.0745,80.0982,26900.0
2013-01-17 12:00:00,101.26,101.28,101.2,101.23,21400.0,80.1061,80.122,80.0587,80.0824,21400.0
2013-01-17 12:10:00,101.22,101.35,101.2,101.34,28500.0,80.0745,80.1773,80.0587,80.1694,28500.0
2013-01-17 12:20:00,101.34,101.4,101.32,101.35,44800.0,80.1694,80.2169,80.1536,80.1773,44800.0
2013-01-17 12:30:00,101.35,101.41,101.32,101.35,27300.0,80.1773,80.2248,80.1536,80.1773,27300.0
2013-01-17 12:40:00,101.34,101.35,101.28,101.33,17300.0,80.1694,80.1773,80.122,80.1615,17300.0
2013-01-17 12:50:00,101.34,101.37,101.31,101.34,24300.0,80.1694,80.1932,80.1457,80.1694,24300.0
2013-01-17 13:00:00,101.34,101.34,101.27,101.27,21700.0,80.1694,80.1694,80.114,80.114,21700.0
2013-01-17 13:10:00,101.3,101.3,101.24,101.28,42900.0,80.1378,80.1378,80.0903,80.122,42900.0
2013-01-17 13:20:00,101.27,101.28,101.11,101.13,32200.0,80.114,80.122,79.9875,80.0033,32200.0
2013-01-17 13:30:00,101.12,101.14,101.08,101.11,40100.0,79.9954,80.0112,79.9637,79.9875,40100.0
2013-01-17 13:40:00,101.11,101.14,101.1,101.1,34400.0,79.9875,80.0112,79.9796,79.9796,34400.0
2013-01-17 13:50:00,101.1,101.19,101.1,101.17,38300.0,79.9796,80.0508,79.9796,80.0349,38300.0
2013-01-17 14:00:00,101.19,101.49,101.18,101.43,36600.0,80.0508,80.2881,80.0428,80.2406,36600.0
2013-01-17 14:10:00,101.43,101.43,101.37,101.38,43900.0,80.2406,80.2406,80.1932,80.2011,43900.0
2013-01-17 14:20:00,101.38,101.41,101.29,101.37,76800.0,80.2011,80.2248,80.1299,80.1932,76800.0
2013-01-17 14:30:00,101.36,101.4,101.3,101.3,35500.0,80.1852,80.2169,80.1378,80.1378,35500.0
2013-01-17 14:40:00,101.31,101.35,101.27,101.3,29400.0,80.1457,80.1773,80.114,80.1378,29400.0
2013-01-17 14:50:00,101.3,101.34,101.23,101.27,28600.0,80.1378,80.1694,80.0824,80.114,28600.0
2013-01-17 15:00:00,101.28,101.36,101.1,101.2,110200.0,80.122,80.1852,79.9796,80.0587,110200.0
2013-01-17 15:10:00,101.2,101.21,101.15,101.16,43200.0,80.0587,80.0666,80.0191,80.027,43200.0
2013-01-17 15:20:00,101.15,101.16,101.0,101.11,56200.0,80.0191,80.027,79.9005,79.9875,56200.0
2013-01-17 15:30:00,101.11,101.21,101.07,101.17,73700.0,79.9875,80.0666,79.9558,80.0349,73700.0
2013-01-17 15:40:00,101.17,101.25,100.99,101.07,91400.0,80.0349,80.0982,79.8925,79.9558,91400.0
2013-01-17 15:50:00,101.06,101.09,100.96,100.96,168500.0,79.9479,79.9716,79.8688,79.8688,168500.0
2013-01-18 09:30:00,100.98,101.21,100.85,101.04,497400.0,79.8846,80.0666,79.7818,79.9321,497400.0
2013-01-18 09:40:00,101.01,101.04,100.83,100.86,43800.0,79.9084,79.9321,79.766,79.7897,43800.0
2013-01-18 09:50:00,100.86,100.99,100.79,100.99,57700.0,79.7897,79.8925,79.7343,79.8925,57700.0
2013-01-18 10:00:00,100.99,101.16,100.88,100.94,63700.0,79.8925,80.027,79.8055,79.853,63700.0
2013-01-18 10:10:00,100.94,100.94,100.83,100.91,47700.0,79.853,79.853,79.766,79.8293,47700.0
2013-01-18 10:20:00,100.89,100.91,100.82,100.83,40200.0,79.8134,79.8293,79.7581,79.766,40200.0
2013-01-18 10:30:00,100.84,100.89,100.79,100.84,32700.0,79.7739,79.8134,79.7343,79.7739,32700.0
2013-01-18 10:40:00,100.84,100.85,100.78,100.81,33700.0,79.7739,79.7818,79.7264,79.7501,33700.0
2013-01-18 10:50:00,100.81,100.81,100.68,100.79,30000.0,79.7501,79.7501,79.6473,79.7343,30000.0
2013-01-18 11:00:00,100.78,100.81,100.62,100.68,31200.0,79.7264,79.7501,79.5998,79.6473,31200.0
2013-01-18 11:10:00,100.68,100.78,100.63,100.78,32000.0,79.6473,79.7264,79.6077,79.7264,32000.0
2013-01-18 11:20:00,100.78,100.86,100.78,100.83,28700.0,79.7264,79.7897,79.7264,79.766,28700.0
2013-01-18 11:30:00,100.82,100.87,100.75,100.86,28700.0,79.7581,79.7976,79.7027,79.7897,28700.0
2013-01-18 11:40:00,100.86,100.87,100.7,100.8,31500.0,79.7897,79.7976,79.6631,79.7422,31500.0
2013-01-18 11:50:00,100.79,100.92,100.79,100.91,26000.0,79.7343,79.8372,79.7343,79.8293,26000.0
2013-01-18 12:00:00,100.91,101.0,100.9,100.95,28700.0,79.8293,79.9005,79.8213,79.8609,28700.0
2013-01-18 12:10:00,100.95,100.97,100.88,100.89,26900.0,79.8609,79.8767,79.8055,79.8134,26900.0
2013-01-18 12:20:00,100.87,100.91,100.86,100.91,14300.0,79.7976,79.8293,79.7897,79.8293,14300.0
2013-01-18 12:30:00,100.89,100.93,100.89,100.91,24000.0,79.8134,79.8451,79.8134,79.8293,24000.0
2013-01-18 12:40:00,100.91,100.98,100.9,100.96,29900.0,79.8293,79.8846,79.8213,79.8688,29900.0
2013-01-18 12:50:00,100.96,101.2,100.85,101.05,76300.0,79.8688,80.0587,79.7818,79.94,76300.0
2013-01-18 13:00:00,101.08,101.3,101.08,101.28,29800.0,79.9637,80.1378,79.9637,80.122,29800.0
2013-01-18 13:10:00,101.29,101.41,101.25,101.35,40100.0,80.1299,80.2248,80.0982,80.1773,40100.0
2013-01-18 13:20:00,101.36,101.39,101.15,101.17,25800.0,80.1852,80.209,80.0191,80.0349,25800.0
2013-01-18 13:30:00,101.17,101.18,101.11,101.18,22100.0,80.0349,80.0428,79.9875,80.0428,22100.0
2013-01-18 13:40:00,101.17,101.28,101.17,101.22,16000.0,80.0349,80.122,80.0349,80.0745,16000.0
2013-01-18 13:50:00,101.22,101.24,101.16,101.16,26300.0,80.0745,80.0903,80.027,80.027,26300.0
2013-01-18 14:00:00,101.18,101.21,101.15,101.21,14800.0,80.0428,80.0666,80.0191,80.0666,14800.0
2013-01-18 14:10:00,101.21,101.27,101.13,101.18,22300.0,80.0666,80.114,80.0033,80.0428,22300.0
2013-01-18 14:20:00,101.19,101.3,101.19,101.25,19600.0,80.0508,80.1378,80.0508,80.0982,19600.0
2013-01-18 14:30:00,101.27,101.31,101.17,101.18,22100.0,80.114,80.1457,80.0349,80.0428,22100.0
2013-01-18 14:40:00,101.18,101.19,101.1,101.1,33100.0,80.0428,80.0508,79.9796,79.9796,33100.0
2013-01-18 14:50:00,101.1,101.15,101.03,101.1,26300.0,79.9796,80.0191,79.9242,79.9796,26300.0
2013-01-18 15:00:00,101.12,101.23,101.1,101.2,26500.0,79.9954,80.0824,79.9796,80.0587,26500.0
2013-01-18 15:10:00,101.21,101.24,101.17,101.18,26200.0,80.0666,80.0903,80.0349,80.0428,26200.0
2013-01-18 15:20:00,101.2,101.25,101.18,101.22,30600.0,80.0587,80.0982,80.0428,80.0745,30600.0
2013-01-18 15:30:00,101.23,101.23,101.09,101.23,78200.0,80.0824,80.0824,79.9716,80.0824,78200.0
2013-01-18 15:40:00,101.24,101.35,101.2,101.34,69100.0,80.0903,80.1773,80.0587,80.1694,69100.0
2013-01-18 15:50:00,101.35,101.45,101.19,101.2,371600.0,80.1773,80.2564,80.0508,80.0587,371600.0
2013-01-22 09:30:00,101.43,101.6,101.32,101.5,123300.0,80.2406,80.3751,80.1536,80.296,123300.0
2013-01-22 09:40:00,101.46,101.59,101.42,101.56,37500.0,80.2644,80.3672,80.2327,80.3435,37500.0
2013-01-22 09:50:00,101.54,101.66,101.42,101.63,35300.0,80.3276,80.4226,80.2327,80.3988,35300.0
2013-01-22 10:00:00,101.63,101.63,101.34,101.45,32100.0,80.3988,80.3988,80.1694,80.2564,32100.0
2013-01-22 10:10:00,101.45,101.45,101.2,101.21,26600.0,80.2564,80.2564,80.0587,80.0666,26600.0
2013-01-22 10:20:00,101.21,101.34,101.2,101.22,45300.0,80.0666,80.1694,80.0587,80.0745,45300.0
2013-01-22 10:30:00,101.22,101.39,101.17,101.39,49200.0,80.0745,80.209,80.0349,80.209,49200.0
2013-01-22 10:40:00,101.39,101.48,101.34,101.45,20400.0,80.209,80.2802,80.1694,80.2564,20400.0
2013-01-22 10:50:00,101.46,101.48,101.39,101.46,18800.0,80.2644,80.2802,80.209,80.2644,18800.0
2013-01-22 11:00:00,101.45,101.61,101.41,101.59,21300.0,80.2564,80.383,80.2248,80.3672,21300.0
2013-01-22 11:10:00,101.59,101.72,101.54,101.7,32500.0,80.3672,80.47,80.3276,80.4542,32500.0
2013-01-22 11:20:00,101.71,101.74,101.67,101.69,17600.0,80.4621,80.4859,80.4305,80.4463,17600.0
2013-01-22 11:30:00,101.68,101.68,101.45,101.49,47500.0,80.4384,80.4384,80.2564,80.2881,47500.0
2013-01-22 11:40:00,101.49,101.56,101.48,101.48,16700.0,80.2881,80.3435,80.2802,80.2802,16700.0
2013-01-22 11:50:00,101.48,101.57,101.45,101.57,20600.0,80.2802,80.3514,80.2564,80.3514,20600.0
2013-01-22 12:00:00,101.55,101.77,101.55,101.76,24200.0,80.3356,80.5096,80.3356,80.5017,24200.0
2013-01-22 12:10:00,101.78,101.97,101.73,101.94,24900.0,80.5175,80.6678,80.4779,80.6441,24900.0
2013-01-22 12:20:00,101.93,101.95,101.86,101.91,21400.0,80.6362,80.652,80.5808,80.6203,21400.0
2013-01-22 12:30:00,101.91,101.99,101.82,101.82,26200.0,80.6203,80.6836,80.5491,80.5491,26200.0
2013-01-22 12:40:00,101.82,101.9,101.78,101.79,30300.0,80.5491,80.6124,80.5175,80.5254,30300.0
2013-01-22 12:50:00,101.77,101.82,101.68,101.81,23000.0,80.5096,80.5491,80.4384,80.5412,23000.0
2013-01-22 13:00:00,101.81,101.92,101.81,101.85,19300.0,80.5412,80.6283,80.5412,80.5729,19300.0
2013-01-22 13:10:00,101.87,102.0,101.87,101.93,81500.0,80.5887,80.6915,80.5887,80.6362,81500.0
2013-01-22 13:20:00,101.93,101.93,101.77,101.8,29900.0,80.6362,80.6362,80.5096,80.5333,29900.0
2013-01-22 13:30:00,101.8,101.8,101.61,101.68,38600.0,80.5333,80.5333,80.383,80.4384,38600.0
2013-01-22 13:40:00,101.68,101.76,101.66,101.68,34800.0,80.4384,80.5017,80.4226,80.4384,34800.0
2013-01-22 13:50:00,101.67,101.74,101.58,101.6,41700.0,80.4305,80.4859,80.3593,80.3751,41700.0
2013-01-22 14:00:00,101.6,101.68,101.56,101.68,24300.0,80.3751,80.4384,80.3435,80.4384,24300.0
2013-01-22 14:10:00,101.7,101.92,101.7,101.92,24200.0,80.4542,80.6283,80.4542,80.6283,24200.0
2013-01-22 14:20:00,101.93,102.01,101.87,102.01,44300.0,80.6362,80.6995,80.5887,80.6995,44300.0
2013-01-22 14:30:00,102.01,102.15,101.98,102.08,51400.0,80.6995,80.8102,80.6757,80.7548,51400.0
2013-01-22 14:40:00,102.05,102.09,102.01,102.09,29100.0,80.7311,80.7627,80.6995,80.7627,29100.0
2013-01-22 14:50:00,102.09,102.16,102.07,102.12,37700.0,80.7627,80.8181,80.7469,80.7865,37700.0
2013-01-22 15:00:00,102.12,102.16,102.09,102.13,43700.0,80.7865,80.8181,80.7627,80.7944,43700.0
2013-01-22 15:10:00,102.13,102.13,101.91,101.98,51300.0,80.7944,80.7944,80.6203,80.6757,51300.0
2013-01-22 15:20:00,101.98,102.01,101.94,101.98,50300.0,80.6757,80.6995,80.6441,80.6757,50300.0
2013-01-22 15:30:00,101.98,102.01,101.94,101.97,54800.0,80.6757,80.6995,80.6441,80.6678,54800.0
2013-01-22 15:40:00,101.97,102.03,101.92,101.99,58700.0,80.6678,80.7153,80.6283,80.6836,58700.0
2013-01-22 15:50:00,102.0,102.17,102.0,102.14,146900.0,80.6915,80.826,80.6915,80.8023,146900.0
2013-01-23 09:30:00,102.3,102.5,101.77,102.43,118200.0,80.9289,81.0871,80.5096,81.0317,118200.0
2013-01-23 09:40:00,102.42,102.59,102.3,102.36,44900.0,81.0238,81.1583,80.9289,80.9763,44900.0
2013-01-23 09:50:00,102.36,102.42,102.26,102.41,37900.0,80.9763,81.0238,80.8972,81.0159,37900.0
2013-01-23 10:00:00,102.36,102.55,102.14,102.55,56300.0,80.9763,81.1266,80.8023,81.1266,56300.0
2013-01-23 10:10:00,102.57,102.75,102.41,102.45,35400.0,81.1425,81.2849,81.0159,81.0475,35400.0
2013-01-23 10:20:00,102.46,102.52,102.09,102.09,25100.0,81.0554,81.1029,80.7627,80.7627,25100.0
2013-01-23 10:30:00,102.12,102.2,101.92,101.97,48600.0,80.7865,80.8498,80.6283,80.6678,48600.0
2013-01-23 10:40:00,101.97,102.02,101.88,101.93,24900.0,80.6678,80.7074,80.5966,80.6362,24900.0
2013-01-23 10:50:00,101.91,102.12,101.91,102.12,40400.0,80.6203,80.7865,80.6203,80.7865,40400.0
2013-01-23 11:00:00,102.14,102.24,102.1,102.12,18200.0,80.8023,80.8814,80.7707,80.7865,18200.0
2013-01-23 11:10:00,102.14,102.24,102.12,102.19,42200.0,80.8023,80.8814,80.7865,80.8419,42200.0
2013-01-23 11:20:00,102.18,102.2,101.95,102.04,21800.0,80.8339,80.8498,80.652,80.7232,21800.0
2013-01-23 11:30:00,102.04,102.19,102.02,102.17,17500.0,80.7232,80.8419,80.7074,80.826,17500.0
2013-01-23 11:40:00,102.16,102.26,102.15,102.24,29500.0,80.8181,80.8972,80.8102,80.8814,29500.0
2013-01-23 11:50:00,102.24,102.39,102.22,102.3,16800.0,80.8814,81.0001,80.8656,80.9289,16800.0
2013-01-23 12:00:00,102.3,102.35,102.15,102.16,20700.0,80.9289,80.9684,80.8102,80.8181,20700.0
2013-01-23 12:10:00,102.15,102.21,102.11,102.17,31900.0,80.8102,80.8577,80.7786,80.826,31900.0
2013-01-23 12:20:00,102.17,102.21,102.12,102.12,20600.0,80.826,80.8577,80.7865,80.7865,20600.0
2013-01-23 12:30:00,102.12,102.15,102.09,102.09,12600.0,80.7865,80.8102,80.7627,80.7627,12600.0
2013-01-23 12:40:00,102.08,102.17,102.05,102.14,11500.0,80.7548,80.826,80.7311,80.8023,11500.0
2013-01-23 12:50:00,102.13,102.14,102.03,102.06,16300.0,80.7944,80.8023,80.7153,80.739,16300.0
2013-01-23 13:00:00,102.06,102.15,102.05,102.14,14500.0,80.739,80.8102,80.7311,80.8023,14500.0
2013-01-23 13:10:00,102.14,102.17,102.11,102.16,12300.0,80.8023,80.826,80.7786,80.8181,12300.0
2013-01-23 13:20:00,102.15,102.23,102.11,102.11,11200.0,80.8102,80.8735,80.7786,80.7786,11200.0
2013-01-23 13:30:00,102.12,102.16,102.07,102.1,10200.0,80.7865,80.8181,80.7469,80.7707,10200.0
2013-01-23 13:40:00,102.12,102.17,102.12,102.16,12300.0,80.7865,80.826,80.7865,80.8181,12300.0
2013-01-23 13:50:00,102.16,102.19,102.13,102.17,12900.0,80.8181,80.8419,80.7944,80.826,12900.0
2013-01-23 14:00:00,102.17,102.2,102.09,102.11,14000.0,80.826,80.8498,80.7627,80.7786,14000.0
2013-01-23 14:10:00,102.1,102.15,102.1,102.15,16600.0,80.7707,80.8102,80.7707,80.8102,16600.0
2013-01-23 14:20:00,102.15,102.16,102.07,102.11,19200.0,80.8102,80.8181,80.7469,80.7786,19200.0
2013-01-23 14:30:00,102.12,102.14,102.05,102.08,29000.0,80.7865,80.8023,80.7311,80.7548,29000.0
2013-01-23 14:40:00,102.09,102.15,102.07,102.08,19000.0,80.7627,80.8102,80.7469,80.7548,19000.0
2013-01-23 14:50:00,102.09,102.14,102.02,102.07,39300.0,80.7627,80.8023,80.7074,80.7469,39300.0
2013-01-23 15:00:00,102.08,102.12,102.03,102.09,57100.0,80.7548,80.7865,80.7153,80.7627,57100.0
2013-01-23 15:10:00,102.09,102.14,102.02,102.13,53000.0,80.7627,80.8023,80.7074,80.7944,53000.0
2013-01-23 15:20:00,102.14,102.19,102.14,102.18,20900.0,80.8023,80.8419,80.8023,80.8339,20900.0
2013-01-23 15:30:00,102.16,102.28,102.13,102.26,24600.0,80.8181,80.9131,80.7944,80.8972,24600.0
2013-01-23 15:40:00,102.26,102.26,102.0,102.03,90700.0,80.8972,80.8972,80.6915,80.7153,90700.0
2013-01-23 15:50:00,102.03,102.12,101.96,102.11,115900.0,80.7153,80.7865,80.6599,80.7786,115900.0
2013-01-24 09:30:00,102.21,102.66,102.21,102.47,77100.0,80.8577,81.2137,80.8577,81.0634,77100.0
2013-01-24 09:40:00,102.48,102.58,102.39,102.52,30300.0,81.0713,81.1504,81.0001,81.1029,30300.0
2013-01-24 09:50:00,102.53,102.73,102.43,102.68,29300.0,81.1108,81.269,81.0317,81.2295,29300.0
2013-01-24 10:00:00,102.64,102.95,102.61,102.88,30800.0,81.1978,81.4431,81.1741,81.3877,30800.0
2013-01-24 10:10:00,102.91,102.98,102.75,102.81,36000.0,81.4114,81.4668,81.2849,81.3323,36000.0
2013-01-24 10:20:00,102.8,102.81,102.6,102.72,28700.0,81.3244,81.3323,81.1662,81.2611,28700.0
2013-01-24 10:30:00,102.69,102.78,102.59,102.72,15500.0,81.2374,81.3086,81.1583,81.2611,15500.0
2013-01-24 10:40:00,102.71,102.93,102.66,102.89,30600.0,81.2532,81.4273,81.2137,81.3956,30600.0
2013-01-24 10:50:00,102.9,103.12,102.89,103.12,69600.0,81.4035,81.5776,81.3956,81.5776,69600.0
2013-01-24 11:00:00,103.12,103.37,103.12,103.18,57300.0,81.5776,81.7753,81.5776,81.625,57300.0
2013-01-24 11:10:00,103.18,103.31,103.17,103.23,25300.0,81.625,81.7279,81.6171,81.6646,25300.0
2013-01-24 11:20:00,103.23,103.37,103.23,103.34,22400.0,81.6646,81.7753,81.6646,81.7516,22400.0
2013-01-24 11:30:00,103.34,103.41,103.3,103.37,27500.0,81.7516,81.807,81.72,81.7753,27500.0
2013-01-24 11:40:00,103.36,103.43,103.29,103.38,33200.0,81.7674,81.8228,81.7121,81.7833,33200.0
2013-01-24 11:50:00,103.38,103.47,103.35,103.44,52500.0,81.7833,81.8545,81.7595,81.8307,52500.0
2013-01-24 12:00:00,103.42,103.53,103.39,103.39,43600.0,81.8149,81.9019,81.7912,81.7912,43600.0
2013-01-24 12:10:00,103.4,103.48,103.32,103.35,43000.0,81.7991,81.8624,81.7358,81.7595,43000.0
2013-01-24 12:20:00,103.29,103.36,103.27,103.31,35000.0,81.7121,81.7674,81.6962,81.7279,35000.0
2013-01-24 12:30:00,103.32,103.32,103.09,103.09,50000.0,81.7358,81.7358,81.5538,81.5538,50000.0
2013-01-24 12:40:00,103.1,103.35,103.09,103.33,18500.0,81.5617,81.7595,81.5538,81.7437,18500.0
2013-01-24 12:50:00,103.33,103.35,103.28,103.28,14500.0,81.7437,81.7595,81.7041,81.7041,14500.0
2013-01-24 13:00:00,103.29,103.3,103.08,103.1,28800.0,81.7121,81.72,81.5459,81.5617,28800.0
2013-01-24 13:10:00,103.08,103.1,103.01,103.05,14500.0,81.5459,81.5617,81.4905,81.5222,14500.0
2013-01-24 13:20:00,103.04,103.13,102.96,102.96,35100.0,81.5143,81.5855,81.451,81.451,35100.0
2013-01-24 13:30:00,102.96,102.99,102.88,102.91,14000.0,81.451,81.4747,81.3877,81.4114,14000.0
2013-01-24 13:40:00,102.88,102.89,102.5,102.58,32500.0,81.3877,81.3956,81.0871,81.1504,32500.0
2013-01-24 13:50:00,102.58,102.67,102.54,102.67,16100.0,81.1504,81.2216,81.1187,81.2216,16100.0
2013-01-24 14:00:00,102.69,102.72,102.57,102.71,12600.0,81.2374,81.2611,81.1425,81.2532,12600.0
2013-01-24 14:10:00,102.68,102.73,102.6,102.6,45000.0,81.2295,81.269,81.1662,81.1662,45000.0
2013-01-24 14:20:00,102.6,102.6,102.53,102.55,10700.0,81.1662,81.1662,81.1108,81.1266,10700.0
2013-01-24 14:30:00,102.59,102.72,102.58,102.71,22200.0,81.1583,81.2611,81.1504,81.2532,22200.0
2013-01-24 14:40:00,102.7,102.73,102.65,102.7,34800.0,81.2453,81.269,81.2058,81.2453,34800.0
2013-01-24 14:50:00,102.71,102.75,102.65,102.66,17400.0,81.2532,81.2849,81.2058,81.2137,17400.0
2013-01-24 15:00:00,102.65,102.79,102.6,102.77,19100.0,81.2058,81.3165,81.1662,81.3007,19100.0
2013-01-24 15:10:00,102.77,102.92,102.77,102.89,34400.0,81.3007,81.4194,81.3007,81.3956,34400.0
2013-01-24 15:20:00,102.88,102.95,102.84,102.94,39700.0,81.3877,81.4431,81.3561,81.4352,39700.0
2013-01-24 15:30:00,102.96,103.26,102.95,103.25,64000.0,81.451,81.6883,81.4431,81.6804,64000.0
2013-01-24 15:40:00,103.25,103.28,103.1,103.14,58800.0,81.6804,81.7041,81.5617,81.5934,58800.0
2013-01-24 15:50:00,103.11,103.11,102.88,102.89,110600.0,81.5697,81.5697,81.3877,81.3956,110600.0
2013-01-25 09:30:00,102.96,103.13,102.87,102.9,66300.0,81.451,81.5855,81.3798,81.4035,66300.0
2013-01-25 09:40:00,102.91,103.0,102.86,102.91,51700.0,81.4114,81.4826,81.3719,81.4114,51700.0
2013-01-25 09:50:00,102.89,103.13,102.86,102.87,41300.0,81.3956,81.5855,81.3719,81.3798,41300.0
2013-01-25 10:00:00,102.87,102.87,102.56,102.65,56300.0,81.3798,81.3798,81.1346,81.2058,56300.0
2013-01-25 10:10:00,102.66,102.76,102.54,102.75,31900.0,81.2137,81.2928,81.1187,81.2849,31900.0
2013-01-25 10:20:00,102.74,102.74,102.3,102.3,44700.0,81.277,81.277,80.9289,80.9289,44700.0
2013-01-25 10:30:00,102.33,102.39,102.15,102.17,44300.0,80.9526,81.0001,80.8102,80.826,44300.0
2013-01-25 10:40:00,102.17,102.26,102.13,102.22,27700.0,80.826,80.8972,80.7944,80.8656,27700.0
2013-01-25 10:50:00,102.23,102.28,102.16,102.28,21200.0,80.8735,80.9131,80.8181,80.9131,21200.0
2013-01-25 11:00:00,102.27,102.41,102.26,102.35,23300.0,80.9051,81.0159,80.8972,80.9684,23300.0
2013-01-25 11:10:00,102.33,102.35,102.2,102.24,26000.0,80.9526,80.9684,80.8498,80.8814,26000.0
2013-01-25 11:20:00,102.25,102.35,102.25,102.35,16400.0,80.8893,80.9684,80.8893,80.9684,16400.0
2013-01-25 11:30:00,102.33,102.43,102.29,102.43,22300.0,80.9526,81.0317,80.921,81.0317,22300.0
2013-01-25 11:40:00,102.43,102.44,102.37,102.43,14300.0,81.0317,81.0396,80.9842,81.0317,14300.0
2013-01-25 11:50:00,102.41,102.45,102.31,102.32,22700.0,81.0159,81.0475,80.9368,80.9447,22700.0
2013-01-25 12:00:00,102.32,102.48,102.28,102.47,26700.0,80.9447,81.0713,80.9131,81.0634,26700.0
2013-01-25 12:10:00,102.46,102.47,102.38,102.38,25300.0,81.0554,81.0634,80.9922,80.9922,25300.0
2013-01-25 12:20:00,102.38,102.45,102.34,102.45,30800.0,80.9922,81.0475,80.9605,81.0475,30800.0
2013-01-25 12:30:00,102.45,102.49,102.44,102.47,14500.0,81.0475,81.0792,81.0396,81.0634,14500.0
2013-01-25 12:40:00,102.48,102.5,102.44,102.48,9800.0,81.0713,81.0871,81.0396,81.0713,9800.0
2013-01-25 12:50:00,102.46,102.52,102.39,102.45,21200.0,81.0554,81.1029,81.0001,81.0475,21200.0
2013-01-25 13:00:00,102.44,102.5,102.43,102.47,12100.0,81.0396,81.0871,81.0317,81.0634,12100.0
2013-01-25 13:10:00,102.47,102.6,102.47,102.58,12100.0,81.0634,81.1662,81.0634,81.1504,12100.0
2013-01-25 13:20:00,102.59,102.59,102.52,102.52,14700.0,81.1583,81.1583,81.1029,81.1029,14700.0
2013-01-25 13:30:00,102.53,102.53,102.42,102.48,13400.0,81.1108,81.1108,81.0238,81.0713,13400.0
2013-01-25 13:40:00,102.47,102.6,102.45,102.56,17700.0,81.0634,81.1662,81.0475,81.1346,17700.0
2013-01-25 13:50:00,102.56,102.59,102.52,102.58,25700.0,81.1346,81.1583,81.1029,81.1504,25700.0
2013-01-25 14:00:00,102.56,102.69,102.56,102.69,27100.0,81.1346,81.2374,81.1346,81.2374,27100.0
2013-01-25 14:10:00,102.69,102.69,102.57,102.57,34000.0,81.2374,81.2374,81.1425,81.1425,34000.0
2013-01-25 14:20:00,102.58,102.68,102.56,102.59,53300.0,81.1504,81.2295,81.1346,81.1583,53300.0
2013-01-25 14:30:00,102.59,102.62,102.55,102.56,35100.0,81.1583,81.182,81.1266,81.1346,35100.0
2013-01-25 14:40:00,102.57,102.61,102.52,102.52,35900.0,81.1425,81.1741,81.1029,81.1029,35900.0
2013-01-25 14:50:00,102.52,102.55,102.33,102.34,47100.0,81.1029,81.1266,80.9526,80.9605,47100.0
2013-01-25 15:00:00,102.35,102.4,102.28,102.29,45600.0,80.9684,81.008,80.9131,80.921,45600.0
2013-01-25 15:10:00,102.29,102.35,102.24,102.31,44400.0,80.921,80.9684,80.8814,80.9368,44400.0
2013-01-25 15:20:00,102.32,102.33,102.26,102.26,39300.0,80.9447,80.9526,80.8972,80.8972,39300.0
2013-01-25 15:30:00,102.27,102.3,102.14,102.18,70900.0,80.9051,80.9289,80.8023,80.8339,70900.0
2013-01-25 15:40:00,102.17,102.18,102.02,102.03,74800.0,80.826,80.8339,80.7074,80.7153,74800.0
2013-01-25 15:50:00,102.03,102.37,102.01,102.37,159800.0,80.7153,80.9842,80.6995,80.9842,159800.0
2013-01-28 09:30:00,102.62,102.69,102.01,102.61,100000.0,81.182,81.2374,80.6995,81.1741,100000.0
2013-01-28 09:40:00,102.62,102.68,102.44,102.51,43100.0,81.182,81.2295,81.0396,81.095,43100.0
2013-01-28 09:50:00,102.52,102.56,102.26,102.32,44500.0,81.1029,81.1346,80.8972,80.9447,44500.0
2013-01-28 10:00:00,102.28,102.45,102.2,102.31,60800.0,80.9131,81.0475,80.8498,80.9368,60800.0
2013-01-28 10:10:00,102.29,102.31,102.02,102.02,42600.0,80.921,80.9368,80.7074,80.7074,42600.0
2013-01-28 10:20:00,102.01,102.17,102.0,102.07,31200.0,80.6995,80.826,80.6915,80.7469,31200.0
2013-01-28 10:30:00,102.03,102.18,102.03,102.14,24600.0,80.7153,80.8339,80.7153,80.8023,24600.0
2013-01-28 10:40:00,102.14,102.35,102.13,102.34,35600.0,80.8023,80.9684,80.7944,80.9605,35600.0
2013-01-28 10:50:00,102.33,102.45,102.33,102.45,40500.0,80.9526,81.0475,80.9526,81.0475,40500.0
2013-01-28 11:00:00,102.44,102.48,102.35,102.35,21400.0,81.0396,81.0713,80.9684,80.9684,21400.0
2013-01-28 11:10:00,102.33,102.37,102.27,102.35,20800.0,80.9526,80.9842,80.9051,80.9684,20800.0
2013-01-28 11:20:00,102.37,102.38,102.27,102.32,15700.0,80.9842,80.9922,80.9051,80.9447,15700.0
2013-01-28 11:30:00,102.35,102.4,102.31,102.35,20400.0,80.9684,81.008,80.9368,80.9684,20400.0
2013-01-28 11:40:00,102.35,102.41,102.27,102.3,18500.0,80.9684,81.0159,80.9051,80.9289,18500.0
2013-01-28 11:50:00,102.32,102.35,102.18,102.2,40400.0,80.9447,80.9684,80.8339,80.8498,40400.0
2013-01-28 12:00:00,102.21,102.24,102.08,102.11,21000.0,80.8577,80.8814,80.7548,80.7786,21000.0
2013-01-28 12:10:00,102.11,102.24,102.08,102.23,28800.0,80.7786,80.8814,80.7548,80.8735,28800.0
2013-01-28 12:20:00,102.23,102.29,102.19,102.29,34200.0,80.8735,80.921,80.8419,80.921,34200.0
2013-01-28 12:30:00,102.28,102.32,102.21,102.23,22700.0,80.9131,80.9447,80.8577,80.8735,22700.0
2013-01-28 12:40:00,102.22,102.3,102.2,102.27,20600.0,80.8656,80.9289,80.8498,80.9051,20600.0
2013-01-28 12:50:00,102.27,102.3,102.19,102.19,27000.0,80.9051,80.9289,80.8419,80.8419,27000.0
2013-01-28 13:00:00,102.18,102.33,102.18,102.29,34800.0,80.8339,80.9526,80.8339,80.921,34800.0
2013-01-28 13:10:00,102.29,102.4,102.28,102.39,37300.0,80.921,81.008,80.9131,81.0001,37300.0
2013-01-28 13:20:00,102.37,102.46,102.32,102.44,27100.0,80.9842,81.0554,80.9447,81.0396,27100.0
2013-01-28 13:30:00,102.43,102.58,102.43,102.55,38700.0,81.0317,81.1504,81.0317,81.1266,38700.0
2013-01-28 13:40:00,102.55,102.58,102.44,102.57,24200.0,81.1266,81.1504,81.0396,81.1425,24200.0
2013-01-28 13:50:00,102.57,102.64,102.54,102.63,41700.0,81.1425,81.1978,81.1187,81.1899,41700.0
2013-01-28 14:00:00,102.61,102.62,102.49,102.56,21300.0,81.1741,81.182,81.0792,81.1346,21300.0
2013-01-28 14:10:00,102.57,102.7,102.57,102.69,23300.0,81.1425,81.2453,81.1425,81.2374,23300.0
2013-01-28 14:20:00,102.68,102.75,102.68,102.72,25800.0,81.2295,81.2849,81.2295,81.2611,25800.0
2013-01-28 14:30:00,102.7,102.72,102.55,102.56,37600.0,81.2453,81.2611,81.1266,81.1346,37600.0
2013-01-28 14:40:00,102.56,102.67,102.55,102.58,34700.0,81.1346,81.2216,81.1266,81.1504,34700.0
2013-01-28 14:50:00,102.57,102.61,102.51,102.52,36200.0,81.1425,81.1741,81.095,81.1029,36200.0
2013-01-28 15:00:00,102.52,102.57,102.47,102.57,54100.0,81.1029,81.1425,81.0634,81.1425,54100.0
2013-01-28 15:10:00,102.52,102.55,102.41,102.41,20900.0,81.1029,81.1266,81.0159,81.0159,20900.0
2013-01-28 15:20:00,102.4,102.4,102.26,102.34,51600.0,81.008,81.008,80.8972,80.9605,51600.0
2013-01-28 15:30:00,102.35,102.44,102.34,102.43,41500.0,80.9684,81.0396,80.9605,81.0317,41500.0
2013-01-28 15:40:00,102.42,102.5,102.37,102.5,51500.0,81.0238,81.0871,80.9842,81.0871,51500.0
2013-01-28 15:50:00,102.5,102.55,102.44,102.5,135400.0,81.0871,81.1266,81.0396,81.0871,135400.0
2013-01-29 09:30:00,102.16,102.65,102.1,102.4,88800.0,80.8181,81.2058,80.7707,81.008,88800.0
2013-01-29 09:40:00,102.35,102.56,102.33,102.46,32700.0,80.9684,81.1346,80.9526,81.0554,32700.0
2013-01-29 09:50:00,102.43,102.7,102.43,102.62,41800.0,81.0317,81.2453,81.0317,81.182,41800.0
2013-01-29 10:00:00,102.65,102.74,102.47,102.57,50700.0,81.2058,81.277,81.0634,81.1425,50700.0
2013-01-29 10:10:00,102.57,102.61,102.47,102.52,31100.0,81.1425,81.1741,81.0634,81.1029,31100.0
2013-01-29 10:20:00,102.52,102.68,102.47,102.48,71100.0,81.1029,81.2295,81.0634,81.0713,71100.0
2013-01-29 10:30:00,102.47,102.66,102.45,102.64,29100.0,81.0634,81.2137,81.0475,81.1978,29100.0
2013-01-29 10:40:00,102.65,102.76,102.56,102.68,40900.0,81.2058,81.2928,81.1346,81.2295,40900.0
2013-01-29 10:50:00,102.67,102.72,102.47,102.47,40700.0,81.2216,81.2611,81.0634,81.0634,40700.0
2013-01-29 11:00:00,102.47,102.59,102.4,102.59,19400.0,81.0634,81.1583,81.008,81.1583,19400.0
2013-01-29 11:10:00,102.59,102.78,102.55,102.78,28400.0,81.1583,81.3086,81.1266,81.3086,28400.0
2013-01-29 11:20:00,102.79,103.1,102.79,103.08,30800.0,81.3165,81.5617,81.3165,81.5459,30800.0
2013-01-29 11:30:00,103.07,103.11,102.94,103.01,56900.0,81.538,81.5697,81.4352,81.4905,56900.0
2013-01-29 11:40:00,103.0,103.06,102.93,103.06,25500.0,81.4826,81.5301,81.4273,81.5301,25500.0
2013-01-29 11:50:00,103.08,103.08,102.93,103.01,22400.0,81.5459,81.5459,81.4273,81.4905,22400.0
2013-01-29 12:00:00,102.98,103.04,102.95,102.97,39400.0,81.4668,81.5143,81.4431,81.4589,39400.0
2013-01-29 12:10:00,102.99,103.05,102.99,103.04,21500.0,81.4747,81.5222,81.4747,81.5143,21500.0
2013-01-29 12:20:00,103.02,103.03,102.97,102.99,17200.0,81.4985,81.5064,81.4589,81.4747,17200.0
2013-01-29 12:30:00,102.98,103.0,102.95,102.99,26500.0,81.4668,81.4826,81.4431,81.4747,26500.0
2013-01-29 12:40:00,102.98,103.0,102.97,103.0,45000.0,81.4668,81.4826,81.4589,81.4826,45000.0
2013-01-29 12:50:00,102.99,103.0,102.98,102.99,120800.0,81.4747,81.4826,81.4668,81.4747,120800.0
2013-01-29 13:00:00,102.99,103.0,102.95,102.96,53600.0,81.4747,81.4826,81.4431,81.451,53600.0
2013-01-29 13:10:00,102.97,103.0,102.94,103.0,41600.0,81.4589,81.4826,81.4352,81.4826,41600.0
2013-01-29 13:20:00,103.0,103.0,102.92,102.95,23100.0,81.4826,81.4826,81.4194,81.4431,23100.0
2013-01-29 13:30:00,102.95,103.0,102.92,102.92,28000.0,81.4431,81.4826,81.4194,81.4194,28000.0
2013-01-29 13:40:00,102.93,102.95,102.88,102.91,35300.0,81.4273,81.4431,81.3877,81.4114,35300.0
2013-01-29 13:50:00,102.9,102.94,102.85,102.91,22100.0,81.4035,81.4352,81.364,81.4114,22100.0
2013-01-29 14:00:00,102.92,102.97,102.86,102.92,22800.0,81.4194,81.4589,81.3719,81.4194,22800.0
2013-01-29 14:10:00,102.91,102.93,102.8,102.8,23900.0,81.4114,81.4273,81.3244,81.3244,23900.0
2013-01-29 14:20:00,102.81,102.87,102.8,102.86,18900.0,81.3323,81.3798,81.3244,81.3719,18900.0
2013-01-29 14:30:00,102.86,103.08,102.85,103.05,89700.0,81.3719,81.5459,81.364,81.5222,89700.0
2013-01-29 14:40:00,103.06,103.14,103.06,103.1,24100.0,81.5301,81.5934,81.5301,81.5617,24100.0
2013-01-29 14:50:00,103.1,103.15,103.06,103.11,26000.0,81.5617,81.6013,81.5301,81.5697,26000.0
2013-01-29 15:00:00,103.11,103.14,103.02,103.11,34700.0,81.5697,81.5934,81.4985,81.5697,34700.0
2013-01-29 15:10:00,103.14,103.21,103.1,103.21,54800.0,81.5934,81.6488,81.5617,81.6488,54800.0
2013-01-29 15:20:00,103.21,103.39,103.16,103.39,89800.0,81.6488,81.7912,81.6092,81.7912,89800.0
2013-01-29 15:30:00,103.38,103.5,103.35,103.46,76800.0,81.7833,81.8782,81.7595,81.8465,76800.0
2013-01-29 15:40:00,103.47,103.53,103.43,103.51,105700.0,81.8545,81.9019,81.8228,81.8861,105700.0
2013-01-29 15:50:00,103.5,103.51,103.26,103.36,210400.0,81.8782,81.8861,81.6883,81.7674,210400.0
2013-01-30 09:30:00,103.0,103.11,102.4,102.94,93400.0,81.4826,81.5697,81.008,81.4352,93400.0
2013-01-30 09:40:00,102.95,102.98,102.79,102.98,34400.0,81.4431,81.4668,81.3165,81.4668,34400.0
2013-01-30 09:50:00,102.95,103.02,102.66,102.68,198100.0,81.4431,81.4985,81.2137,81.2295,198100.0
2013-01-30 10:00:00,102.66,102.7,102.4,102.42,46300.0,81.2137,81.2453,81.008,81.0238,46300.0
2013-01-30 10:10:00,102.43,102.64,102.33,102.37,60000.0,81.0317,81.1978,80.9526,80.9842,60000.0
2013-01-30 10:20:00,102.36,102.45,102.32,102.45,75600.0,80.9763,81.0475,80.9447,81.0475,75600.0
2013-01-30 10:30:00,102.46,102.53,102.41,102.43,33200.0,81.0554,81.1108,81.0159,81.0317,33200.0
2013-01-30 10:40:00,102.42,102.43,102.35,102.42,39600.0,81.0238,81.0317,80.9684,81.0238,39600.0
2013-01-30 10:50:00,102.41,102.43,102.35,102.4,16500.0,81.0159,81.0317,80.9684,81.008,16500.0
2013-01-30 11:00:00,102.4,102.59,102.4,102.59,27700.0,81.008,81.1583,81.008,81.1583,27700.0
2013-01-30 11:10:00,102.59,102.6,102.5,102.55,36400.0,81.1583,81.1662,81.0871,81.1266,36400.0
2013-01-30 11:20:00,102.57,102.58,102.52,102.58,18600.0,81.1425,81.1504,81.1029,81.1504,18600.0
2013-01-30 11:30:00,102.57,102.71,102.53,102.7,24200.0,81.1425,81.2532,81.1108,81.2453,24200.0
2013-01-30 11:40:00,102.69,102.69,102.56,102.61,22700.0,81.2374,81.2374,81.1346,81.1741,22700.0
2013-01-30 11:50:00,102.6,102.67,102.6,102.63,25700.0,81.1662,81.2216,81.1662,81.1899,25700.0
2013-01-30 12:00:00,102.66,102.69,102.56,102.66,26900.0,81.2137,81.2374,81.1346,81.2137,26900.0
2013-01-30 12:10:00,102.67,102.71,102.63,102.65,62800.0,81.2216,81.2532,81.1899,81.2058,62800.0
2013-01-30 12:20:00,102.63,102.63,102.57,102.57,15800.0,81.1899,81.1899,81.1425,81.1425,15800.0
2013-01-30 12:30:00,102.58,102.6,102.5,102.55,97300.0,81.1504,81.1662,81.0871,81.1266,97300.0
2013-01-30 12:40:00,102.56,102.72,102.55,102.72,73600.0,81.1346,81.2611,81.1266,81.2611,73600.0
2013-01-30 12:50:00,102.73,102.91,102.72,102.79,71200.0,81.269,81.4114,81.2611,81.3165,71200.0
2013-01-30 13:00:00,102.79,102.81,102.75,102.8,23800.0,81.3165,81.3323,81.2849,81.3244,23800.0
2013-01-30 13:10:00,102.79,102.81,102.73,102.76,28700.0,81.3165,81.3323,81.269,81.2928,28700.0
2013-01-30 13:20:00,102.75,102.95,102.75,102.94,27000.0,81.2849,81.4431,81.2849,81.4352,27000.0
2013-01-30 13:30:00,102.95,102.95,102.9,102.95,24500.0,81.4431,81.4431,81.4035,81.4431,24500.0
2013-01-30 13:40:00,102.95,103.05,102.95,103.01,20700.0,81.4431,81.5222,81.4431,81.4905,20700.0
2013-01-30 13:50:00,103.01,103.05,102.8,102.86,39700.0,81.4905,81.5222,81.3244,81.3719,39700.0
2013-01-30 14:00:00,102.87,103.0,102.83,102.83,37600.0,81.3798,81.4826,81.3482,81.3482,37600.0
2013-01-30 14:10:00,102.83,103.01,102.83,102.89,34200.0,81.3482,81.4905,81.3482,81.3956,34200.0
2013-01-30 14:20:00,102.89,102.95,102.7,102.82,38500.0,81.3956,81.4431,81.2453,81.3402,38500.0
2013-01-30 14:30:00,102.81,102.92,102.74,102.76,30600.0,81.3323,81.4194,81.277,81.2928,30600.0
2013-01-30 14:40:00,102.76,102.86,102.51,102.54,28600.0,81.2928,81.3719,81.095,81.1187,28600.0
2013-01-30 14:50:00,102.54,102.7,102.51,102.68,25200.0,81.1187,81.2453,81.095,81.2295,25200.0
2013-01-30 15:00:00,102.7,102.73,102.63,102.64,25700.0,81.2453,81.269,81.1899,81.1978,25700.0
2013-01-30 15:10:00,102.63,102.64,102.42,102.48,50300.0,81.1899,81.1978,81.0238,81.0713,50300.0
2013-01-30 15:20:00,102.46,102.52,102.4,102.42,33400.0,81.0554,81.1029,81.008,81.0238,33400.0
2013-01-30 15:30:00,102.41,102.48,102.3,102.36,52800.0,81.0159,81.0713,80.9289,80.9763,52800.0
2013-01-30 15:40:00,102.36,102.56,102.32,102.47,55600.0,80.9763,81.1346,80.9447,81.0634,55600.0
2013-01-30 15:50:00,102.48,102.54,102.3,102.53,150700.0,81.0713,81.1187,80.9289,81.1108,150700.0
2013-01-31 09:30:00,102.5,102.65,102.43,102.57,31800.0,81.0871,81.2058,81.0317,81.1425,31800.0
2013-01-31 09:40:00,102.56,103.15,102.49,102.9,52000.0,81.1346,81.6013,81.0792,81.4035,52000.0
2013-01-31 09:50:00,102.89,103.05,102.87,103.03,23400.0,81.3956,81.5222,81.3798,81.5064,23400.0
2013-01-31 10:00:00,103.02,103.02,102.81,102.97,21600.0,81.4985,81.4985,81.3323,81.4589,21600.0
2013-01-31 10:10:00,102.97,103.05,102.66,102.73,30400.0,81.4589,81.5222,81.2137,81.269,30400.0
2013-01-31 10:20:00,102.73,102.91,102.55,102.58,26900.0,81.269,81.4114,81.1266,81.1504,26900.0
2013-01-31 10:30:00,102.6,102.91,102.53,102.88,25500.0,81.1662,81.4114,81.1108,81.3877,25500.0
2013-01-31 10:40:00,102.9,102.97,102.75,102.78,45600.0,81.4035,81.4589,81.2849,81.3086,45600.0
2013-01-31 10:50:00,102.79,102.81,102.73,102.73,13600.0,81.3165,81.3323,81.269,81.269,13600.0
2013-01-31 11:00:00,102.69,102.69,102.54,102.59,20500.0,81.2374,81.2374,81.1187,81.1583,20500.0
2013-01-31 11:10:00,102.58,102.61,102.51,102.53,16500.0,81.1504,81.1741,81.095,81.1108,16500.0
2013-01-31 11:20:00,102.55,102.62,102.52,102.58,24400.0,81.1266,81.182,81.1029,81.1504,24400.0
2013-01-31 11:30:00,102.55,102.55,102.4,102.5,41900.0,81.1266,81.1266,81.008,81.0871,41900.0
2013-01-31 11:40:00,102.5,102.51,102.43,102.49,18400.0,81.0871,81.095,81.0317,81.0792,18400.0
2013-01-31 11:50:00,102.48,102.51,102.11,102.15,80200.0,81.0713,81.095,80.7786,80.8102,80200.0
2013-01-31 12:00:00,102.18,102.39,102.18,102.32,24400.0,80.8339,81.0001,80.8339,80.9447,24400.0
2013-01-31 12:10:00,102.34,102.49,102.33,102.47,36400.0,80.9605,81.0792,80.9526,81.0634,36400.0
2013-01-31 12:20:00,102.48,102.53,102.47,102.47,8900.0,81.0713,81.1108,81.0634,81.0634,8900.0
2013-01-31 12:30:00,102.48,102.51,102.41,102.46,8900.0,81.0713,81.095,81.0159,81.0554,8900.0
2013-01-31 12:40:00,102.48,102.62,102.47,102.61,14700.0,81.0713,81.182,81.0634,81.1741,14700.0
2013-01-31 12:50:00,102.62,102.62,102.56,102.59,10400.0,81.182,81.182,81.1346,81.1583,10400.0
2013-01-31 13:00:00,102.59,102.65,102.56,102.64,10000.0,81.1583,81.2058,81.1346,81.1978,10000.0
2013-01-31 13:10:00,102.62,102.73,102.62,102.73,11400.0,81.182,81.269,81.182,81.269,11400.0
2013-01-31 13:20:00,102.73,102.75,102.69,102.72,12400.0,81.269,81.2849,81.2374,81.2611,12400.0
2013-01-31 13:30:00,102.72,102.74,102.67,102.67,12300.0,81.2611,81.277,81.2216,81.2216,12300.0
2013-01-31 13:40:00,102.66,102.72,102.65,102.65,31900.0,81.2137,81.2611,81.2058,81.2058,31900.0
2013-01-31 13:50:00,102.65,102.67,102.58,102.62,14100.0,81.2058,81.2216,81.1504,81.182,14100.0
2013-01-31 14:00:00,102.61,102.63,102.46,102.49,13400.0,81.1741,81.1899,81.0554,81.0792,13400.0
2013-01-31 14:10:00,102.47,102.52,102.46,102.52,15500.0,81.0634,81.1029,81.0554,81.1029,15500.0
2013-01-31 14:20:00,102.53,102.62,102.52,102.6,13800.0,81.1108,81.182,81.1029,81.1662,13800.0
2013-01-31 14:30:00,102.59,102.65,102.58,102.61,33200.0,81.1583,81.2058,81.1504,81.1741,33200.0
2013-01-31 14:40:00,102.61,102.7,102.61,102.65,12200.0,81.1741,81.2453,81.1741,81.2058,12200.0
2013-01-31 14:50:00,102.64,102.66,102.57,102.58,31200.0,81.1978,81.2137,81.1425,81.1504,31200.0
2013-01-31 15:00:00,102.58,102.59,102.33,102.34,53300.0,81.1504,81.1583,80.9526,80.9605,53300.0
2013-01-31 15:10:00,102.36,102.45,102.33,102.43,32500.0,80.9763,81.0475,80.9526,81.0317,32500.0
2013-01-31 15:20:00,102.42,102.44,102.34,102.4,20500.0,81.0238,81.0396,80.9605,81.008,20500.0
2013-01-31 15:30:00,102.39,102.55,102.36,102.51,30600.0,81.0001,81.1266,80.9763,81.095,30600.0
2013-01-31 15:40:00,102.52,102.56,102.37,102.39,36800.0,81.1029,81.1346,80.9842,81.0001,36800.0
2013-01-31 15:50:00,102.38,102.55,102.25,102.34,185800.0,80.9922,81.1266,80.8893,80.9605,185800.0
2013-02-01 09:30:00,102.89,103.0,102.59,102.8,56800.0,81.3956,81.4826,81.1583,81.3244,56800.0
2013-02-01 09:40:00,102.83,102.89,102.69,102.84,36000.0,81.3482,81.3956,81.2374,81.3561,36000.0
2013-02-01 09:50:00,102.84,102.97,102.61,102.88,121600.0,81.3561,81.4589,81.1741,81.3877,121600.0
2013-02-01 10:00:00,102.91,103.62,102.91,103.56,96300.0,81.4114,81.9731,81.4114,81.9256,96300.0
2013-02-01 10:10:00,103.57,103.64,103.14,103.14,76000.0,81.9336,81.9889,81.5934,81.5934,76000.0
2013-02-01 10:20:00,103.13,103.21,102.85,102.87,41700.0,81.5855,81.6488,81.364,81.3798,41700.0
2013-02-01 10:30:00,102.85,102.99,102.69,102.95,81600.0,81.364,81.4747,81.2374,81.4431,81600.0
2013-02-01 10:40:00,102.95,103.25,102.95,103.11,19500.0,81.4431,81.6804,81.4431,81.5697,19500.0
2013-02-01 10:50:00,103.1,103.17,102.88,103.12,39300.0,81.5617,81.6171,81.3877,81.5776,39300.0
2013-02-01 11:00:00,103.14,103.29,103.14,103.25,12800.0,81.5934,81.7121,81.5934,81.6804,12800.0
2013-02-01 11:10:00,103.28,103.34,103.23,103.25,14200.0,81.7041,81.7516,81.6646,81.6804,14200.0
2013-02-01 11:20:00,103.26,103.35,103.26,103.27,21200.0,81.6883,81.7595,81.6883,81.6962,21200.0
2013-02-01 11:30:00,103.29,103.47,103.27,103.45,28800.0,81.7121,81.8545,81.6962,81.8386,28800.0
2013-02-01 11:40:00,103.44,103.86,103.43,103.85,90000.0,81.8307,82.163,81.8228,82.1551,90000.0
2013-02-01 11:50:00,103.86,103.97,103.85,103.96,40700.0,82.163,82.25,82.1551,82.2421,40700.0
2013-02-01 12:00:00,103.96,103.99,103.9,103.95,35200.0,82.2421,82.2658,82.1946,82.2342,35200.0
2013-02-01 12:10:00,103.96,103.98,103.87,103.87,34500.0,82.2421,82.2579,82.1709,82.1709,34500.0
2013-02-01 12:20:00,103.88,103.9,103.84,103.86,29800.0,82.1788,82.1946,82.1472,82.163,29800.0
2013-02-01 12:30:00,103.86,103.98,103.86,103.93,41100.0,82.163,82.2579,82.163,82.2184,41100.0
2013-02-01 12:40:00,103.92,104.03,103.82,103.89,51200.0,82.2104,82.2975,82.1313,82.1867,51200.0
2013-02-01 12:50:00,103.88,103.98,103.88,103.97,26300.0,82.1788,82.2579,82.1788,82.25,26300.0
2013-02-01 13:00:00,103.97,103.99,103.88,103.9,31500.0,82.25,82.2658,82.1788,82.1946,31500.0
2013-02-01 13:10:00,103.9,103.93,103.87,103.9,33800.0,82.1946,82.2184,82.1709,82.1946,33800.0
2013-02-01 13:20:00,103.89,103.97,103.89,103.97,20600.0,82.1867,82.25,82.1867,82.25,20600.0
2013-02-01 13:30:00,103.98,104.09,103.96,104.0,54700.0,82.2579,82.3449,82.2421,82.2737,54700.0
2013-02-01 13:40:00,104.0,104.04,103.96,103.96,25000.0,82.2737,82.3054,82.2421,82.2421,25000.0
2013-02-01 13:50:00,103.97,103.98,103.83,103.86,60200.0,82.25,82.2579,82.1392,82.163,60200.0
2013-02-01 14:00:00,103.88,103.95,103.81,103.87,48900.0,82.1788,82.2342,82.1234,82.1709,48900.0
2013-02-01 14:10:00,103.86,103.93,103.84,103.92,24700.0,82.163,82.2184,82.1472,82.2104,24700.0
2013-02-01 14:20:00,103.92,104.11,103.91,104.11,51200.0,82.2104,82.3608,82.2025,82.3608,51200.0
2013-02-01 14:30:00,104.11,104.12,104.04,104.05,35700.0,82.3608,82.3687,82.3054,82.3133,35700.0
2013-02-01 14:40:00,104.06,104.13,104.05,104.09,51300.0,82.3212,82.3766,82.3133,82.3449,51300.0
2013-02-01 14:50:00,104.09,104.13,104.04,104.05,131000.0,82.3449,82.3766,82.3054,82.3133,131000.0
2013-02-01 15:00:00,104.05,104.18,104.04,104.18,42700.0,82.3133,82.4161,82.3054,82.4161,42700.0
2013-02-01 15:10:00,104.17,104.21,104.16,104.18,52100.0,82.4082,82.4399,82.4003,82.4161,52100.0
2013-02-01 15:20:00,104.18,104.18,104.08,104.12,71400.0,82.4161,82.4161,82.337,82.3687,71400.0
2013-02-01 15:30:00,104.12,104.21,104.11,104.18,81800.0,82.3687,82.4399,82.3608,82.4161,81800.0
2013-02-01 15:40:00,104.18,104.35,104.18,104.3,98100.0,82.4161,82.5506,82.4161,82.5111,98100.0
2013-02-01 15:50:00,104.31,104.35,104.12,104.16,149400.0,82.519,82.5506,82.3687,82.4003,149400.0
2013-02-04 09:30:00,104.11,104.14,103.5,103.55,75400.0,82.3608,82.3845,81.8782,81.9177,75400.0
2013-02-04 09:40:00,103.55,103.57,103.05,103.25,66400.0,81.9177,81.9336,81.5222,81.6804,66400.0
2013-02-04 09:50:00,103.27,103.55,103.27,103.55,24300.0,81.6962,81.9177,81.6962,81.9177,24300.0
2013-02-04 10:00:00,103.52,103.55,103.28,103.28,28300.0,81.894,81.9177,81.7041,81.7041,28300.0
2013-02-04 10:10:00,103.27,103.32,102.91,102.94,50000.0,81.6962,81.7358,81.4114,81.4352,50000.0
2013-02-04 10:20:00,102.93,103.03,102.84,102.93,69900.0,81.4273,81.5064,81.3561,81.4273,69900.0
2013-02-04 10:30:00,102.9,103.0,102.82,102.85,28800.0,81.4035,81.4826,81.3402,81.364,28800.0
2013-02-04 10:40:00,102.87,102.94,102.73,102.75,52800.0,81.3798,81.4352,81.269,81.2849,52800.0
2013-02-04 10:50:00,102.75,102.9,102.67,102.69,51000.0,81.2849,81.4035,81.2216,81.2374,51000.0
2013-02-04 11:00:00,102.69,103.03,102.63,103.01,76000.0,81.2374,81.5064,81.1899,81.4905,76000.0
2013-02-04 11:10:00,103.03,103.12,102.93,102.96,36900.0,81.5064,81.5776,81.4273,81.451,36900.0
2013-02-04 11:20:00,102.94,103.08,102.86,102.9,40900.0,81.4352,81.5459,81.3719,81.4035,40900.0
2013-02-04 11:30:00,102.89,102.89,102.48,102.53,85500.0,81.3956,81.3956,81.0713,81.1108,85500.0
2013-02-04 11:40:00,102.54,102.55,102.4,102.52,27100.0,81.1187,81.1266,81.008,81.1029,27100.0
2013-02-04 11:50:00,102.56,102.69,102.51,102.62,34100.0,81.1346,81.2374,81.095,81.182,34100.0
2013-02-04 12:00:00,102.63,102.63,102.34,102.39,33000.0,81.1899,81.1899,80.9605,81.0001,33000.0
2013-02-04 12:10:00,102.43,102.7,102.39,102.65,96000.0,81.0317,81.2453,81.0001,81.2058,96000.0
2013-02-04 12:20:00,102.66,102.67,102.48,102.59,48200.0,81.2137,81.2216,81.0713,81.1583,48200.0
2013-02-04 12:30:00,102.59,102.62,102.48,102.6,28200.0,81.1583,81.182,81.0713,81.1662,28200.0
2013-02-04 12:40:00,102.62,102.83,102.58,102.79,31200.0,81.182,81.3482,81.1504,81.3165,31200.0
2013-02-04 12:50:00,102.8,102.8,102.63,102.68,20300.0,81.3244,81.3244,81.1899,81.2295,20300.0
2013-02-04 13:00:00,102.65,102.84,102.59,102.83,37800.0,81.2058,81.3561,81.1583,81.3482,37800.0
2013-02-04 13:10:00,102.81,102.88,102.76,102.76,14800.0,81.3323,81.3877,81.2928,81.2928,14800.0
2013-02-04 13:20:00,102.76,102.76,102.44,102.46,27400.0,81.2928,81.2928,81.0396,81.0554,27400.0
2013-02-04 13:30:00,102.45,102.5,102.42,102.46,16900.0,81.0475,81.0871,81.0238,81.0554,16900.0
2013-02-04 13:40:00,102.46,102.6,102.45,102.45,18600.0,81.0554,81.1662,81.0475,81.0475,18600.0
2013-02-04 13:50:00,102.45,102.48,102.4,102.48,17800.0,81.0475,81.0713,81.008,81.0713,17800.0
2013-02-04 14:00:00,102.48,102.6,102.46,102.52,19700.0,81.0713,81.1662,81.0554,81.1029,19700.0
2013-02-04 14:10:00,102.54,102.62,102.5,102.5,11500.0,81.1187,81.182,81.0871,81.0871,11500.0
2013-02-04 14:20:00,102.5,102.52,102.43,102.48,32000.0,81.0871,81.1029,81.0317,81.0713,32000.0
2013-02-04 14:30:00,102.47,102.51,102.43,102.51,25400.0,81.0634,81.095,81.0317,81.095,25400.0
2013-02-04 14:40:00,102.48,102.67,102.48,102.57,30700.0,81.0713,81.2216,81.0713,81.1425,30700.0
2013-02-04 14:50:00,102.57,102.69,102.46,102.68,21300.0,81.1425,81.2374,81.0554,81.2295,21300.0
2013-02-04 15:00:00,102.68,102.7,102.62,102.64,16200.0,81.2295,81.2453,81.182,81.1978,16200.0
2013-02-04 15:10:00,102.65,102.71,102.62,102.64,24900.0,81.2058,81.2532,81.182,81.1978,24900.0
2013-02-04 15:20:00,102.65,102.66,102.56,102.63,38500.0,81.2058,81.2137,81.1346,81.1899,38500.0
2013-02-04 15:30:00,102.63,102.64,102.51,102.55,41300.0,81.1899,81.1978,81.095,81.1266,41300.0
2013-02-04 15:40:00,102.55,102.59,102.5,102.53,55900.0,81.1266,81.1583,81.0871,81.1108,55900.0
2013-02-04 15:50:00,102.52,102.58,102.43,102.48,99800.0,81.1029,81.1504,81.0317,81.0713,99800.0
2013-02-05 09:30:00,102.75,102.81,102.28,102.77,76000.0,81.2849,81.3323,80.9131,81.3007,76000.0
2013-02-05 09:40:00,102.78,103.39,102.76,103.32,58100.0,81.3086,81.7912,81.2928,81.7358,58100.0
2013-02-05 09:50:00,103.32,103.68,103.22,103.48,53500.0,81.7358,82.0206,81.6567,81.8624,53500.0
2013-02-05 10:00:00,103.49,103.51,103.21,103.47,54900.0,81.8703,81.8861,81.6488,81.8545,54900.0
2013-02-05 10:10:00,103.5,103.57,103.26,103.29,38200.0,81.8782,81.9336,81.6883,81.7121,38200.0
2013-02-05 10:20:00,103.27,103.56,103.19,103.49,71200.0,81.6962,81.9256,81.6329,81.8703,71200.0
2013-02-05 10:30:00,103.52,103.54,103.36,103.49,23000.0,81.894,81.9098,81.7674,81.8703,23000.0
2013-02-05 10:40:00,103.48,103.6,103.47,103.53,28600.0,81.8624,81.9573,81.8545,81.9019,28600.0
2013-02-05 10:50:00,103.56,103.67,103.48,103.63,40900.0,81.9256,82.0127,81.8624,81.981,40900.0
2013-02-05 11:00:00,103.64,103.85,103.6,103.74,86200.0,81.9889,82.1551,81.9573,82.068,86200.0
2013-02-05 11:10:00,103.75,103.97,103.75,103.81,53000.0,82.076,82.25,82.076,82.1234,53000.0
2013-02-05 11:20:00,103.82,103.82,103.52,103.59,37500.0,82.1313,82.1313,81.894,81.9494,37500.0
2013-02-05 11:30:00,103.58,103.59,103.49,103.59,34300.0,81.9415,81.9494,81.8703,81.9494,34300.0
2013-02-05 11:40:00,103.59,103.63,103.39,103.42,24200.0,81.9494,81.981,81.7912,81.8149,24200.0
2013-02-05 11:50:00,103.38,103.48,103.38,103.45,20500.0,81.7833,81.8624,81.7833,81.8386,20500.0
2013-02-05 12:00:00,103.48,103.57,103.44,103.5,19400.0,81.8624,81.9336,81.8307,81.8782,19400.0
2013-02-05 12:10:00,103.5,103.56,103.47,103.54,21500.0,81.8782,81.9256,81.8545,81.9098,21500.0
2013-02-05 12:20:00,103.54,103.55,103.41,103.44,17300.0,81.9098,81.9177,81.807,81.8307,17300.0
2013-02-05 12:30:00,103.45,103.55,103.41,103.44,21200.0,81.8386,81.9177,81.807,81.8307,21200.0
2013-02-05 12:40:00,103.43,103.47,103.34,103.43,13100.0,81.8228,81.8545,81.7516,81.8228,13100.0
2013-02-05 12:50:00,103.41,103.46,103.38,103.42,22600.0,81.807,81.8465,81.7833,81.8149,22600.0
2013-02-05 13:00:00,103.41,103.53,103.41,103.52,64600.0,81.807,81.9019,81.807,81.894,64600.0
2013-02-05 13:10:00,103.55,103.57,103.49,103.49,10800.0,81.9177,81.9336,81.8703,81.8703,10800.0
2013-02-05 13:20:00,103.48,103.72,103.47,103.7,39400.0,81.8624,82.0522,81.8545,82.0364,39400.0
2013-02-05 13:30:00,103.7,103.75,103.64,103.71,32100.0,82.0364,82.076,81.9889,82.0443,32100.0
2013-02-05 13:40:00,103.72,103.75,103.6,103.73,43800.0,82.0522,82.076,81.9573,82.0601,43800.0
2013-02-05 13:50:00,103.73,103.8,103.72,103.74,25900.0,82.0601,82.1155,82.0522,82.068,25900.0
2013-02-05 14:00:00,103.73,103.74,103.57,103.59,18600.0,82.0601,82.068,81.9336,81.9494,18600.0
2013-02-05 14:10:00,103.59,103.69,103.57,103.68,37600.0,81.9494,82.0285,81.9336,82.0206,37600.0
2013-02-05 14:20:00,103.69,103.69,103.62,103.62,15700.0,82.0285,82.0285,81.9731,81.9731,15700.0
2013-02-05 14:30:00,103.61,103.74,103.61,103.73,29800.0,81.9652,82.068,81.9652,82.0601,29800.0
2013-02-05 14:40:00,103.73,103.88,103.67,103.87,38400.0,82.0601,82.1788,82.0127,82.1709,38400.0
2013-02-05 14:50:00,103.87,103.95,103.82,103.83,23100.0,82.1709,82.2342,82.1313,82.1392,23100.0
2013-02-05 15:00:00,103.84,103.84,103.77,103.78,21100.0,82.1472,82.1472,82.0918,82.0997,21100.0
2013-02-05 15:10:00,103.79,103.81,103.72,103.72,31900.0,82.1076,82.1234,82.0522,82.0522,31900.0
2013-02-05 15:20:00,103.71,103.76,103.62,103.64,46900.0,82.0443,82.0839,81.9731,81.9889,46900.0
2013-02-05 15:30:00,103.64,103.67,103.45,103.5,83500.0,81.9889,82.0127,81.8386,81.8782,83500.0
2013-02-05 15:40:00,103.52,103.54,103.4,103.4,57900.0,81.894,81.9098,81.7991,81.7991,57900.0
2013-02-05 15:50:00,103.41,103.41,103.15,103.31,170800.0,81.807,81.807,81.6013,81.7279,170800.0
2013-02-06 09:30:00,102.98,103.19,102.61,102.71,61900.0,81.6871,81.8537,81.3936,81.4729,61900.0
2013-02-06 09:40:00,102.75,103.02,102.66,103.0,41500.0,81.5047,81.7188,81.4333,81.703,41500.0
2013-02-06 09:50:00,103.0,103.03,102.75,102.78,102700.0,81.703,81.7268,81.5047,81.5285,102700.0
2013-02-06 10:00:00,102.81,103.0,102.69,102.8,49100.0,81.5523,81.703,81.4571,81.5443,49100.0
2013-02-06 10:10:00,102.8,102.89,102.58,102.64,49300.0,81.5443,81.6157,81.3698,81.4174,49300.0
2013-02-06 10:20:00,102.66,102.77,102.63,102.71,39100.0,81.4333,81.5205,81.4095,81.4729,39100.0
2013-02-06 10:30:00,102.7,102.75,102.47,102.55,79700.0,81.465,81.5047,81.2826,81.346,79700.0
2013-02-06 10:40:00,102.55,102.64,102.47,102.49,45600.0,81.346,81.4174,81.2826,81.2984,45600.0
2013-02-06 10:50:00,102.47,102.47,102.34,102.38,50400.0,81.2826,81.2826,81.1794,81.2112,50400.0
2013-02-06 11:00:00,102.39,102.48,102.36,102.48,78000.0,81.2191,81.2905,81.1953,81.2905,78000.0
2013-02-06 11:10:00,102.49,102.65,102.47,102.62,71500.0,81.2984,81.4253,81.2826,81.4015,71500.0
2013-02-06 11:20:00,102.62,102.68,102.53,102.55,81500.0,81.4015,81.4491,81.3301,81.346,81500.0
2013-02-06 11:30:00,102.56,102.61,102.41,102.43,41900.0,81.3539,81.3936,81.235,81.2508,41900.0
2013-02-06 11:40:00,102.43,102.52,102.43,102.49,23800.0,81.2508,81.3222,81.2508,81.2984,23800.0
2013-02-06 11:50:00,102.5,102.57,102.49,102.53,29000.0,81.3064,81.3619,81.2984,81.3301,29000.0
2013-02-06 12:00:00,102.54,102.56,102.44,102.47,41500.0,81.3381,81.3539,81.2588,81.2826,41500.0
2013-02-06 12:10:00,102.47,102.48,102.35,102.35,39300.0,81.2826,81.2905,81.1874,81.1874,39300.0
2013-02-06 12:20:00,102.35,102.36,102.16,102.21,125900.0,81.1874,81.1953,81.0367,81.0763,125900.0
2013-02-06 12:30:00,102.2,102.22,102.05,102.05,68800.0,81.0684,81.0842,80.9494,80.9494,68800.0
2013-02-06 12:40:00,102.06,102.15,101.95,102.06,107700.0,80.9573,81.0287,80.8701,80.9573,107700.0
2013-02-06 12:50:00,102.06,102.12,101.91,101.91,64100.0,80.9573,81.0049,80.8383,80.8383,64100.0
2013-02-06 13:00:00,101.92,101.92,101.59,101.66,93200.0,80.8463,80.8463,80.5845,80.64,93200.0
2013-02-06 13:10:00,101.65,101.67,101.51,101.53,57200.0,80.6321,80.648,80.5211,80.5369,57200.0
2013-02-06 13:20:00,101.52,101.55,101.23,101.28,162500.0,80.529,80.5528,80.2989,80.3386,162500.0
2013-02-06 13:30:00,101.27,101.59,101.18,101.59,92500.0,80.3307,80.5845,80.2593,80.5845,92500.0
2013-02-06 13:40:00,101.58,101.74,101.5,101.55,88100.0,80.5766,80.7035,80.5131,80.5528,88100.0
2013-02-06 13:50:00,101.54,101.57,101.5,101.5,44300.0,80.5448,80.5686,80.5131,80.5131,44300.0
2013-02-06 14:00:00,101.5,101.5,101.31,101.32,69000.0,80.5131,80.5131,80.3624,80.3703,69000.0
2013-02-06 14:10:00,101.33,101.36,101.22,101.24,68600.0,80.3783,80.4021,80.291,80.3069,68600.0
2013-02-06 14:20:00,101.22,101.22,100.94,100.95,111100.0,80.291,80.291,80.0689,80.0768,111100.0
2013-02-06 14:30:00,100.95,101.46,100.95,101.44,60500.0,80.0768,80.4814,80.0768,80.4655,60500.0
2013-02-06 14:40:00,101.44,101.59,101.44,101.56,39600.0,80.4655,80.5845,80.4655,80.5607,39600.0
2013-02-06 14:50:00,101.56,101.7,101.52,101.7,35100.0,80.5607,80.6718,80.529,80.6718,35100.0
2013-02-06 15:00:00,101.7,101.79,101.7,101.74,53500.0,80.6718,80.7432,80.6718,80.7035,53500.0
2013-02-06 15:10:00,101.74,102.52,101.52,101.54,64200.0,80.7035,81.3222,80.529,80.5448,64200.0
2013-02-06 15:20:00,101.53,101.74,101.53,101.72,68600.0,80.5369,80.7035,80.5369,80.6876,68600.0
2013-02-06 15:30:00,101.72,101.73,101.58,101.58,77200.0,80.6876,80.6956,80.5766,80.5766,77200.0
2013-02-06 15:40:00,101.58,101.7,101.53,101.67,155900.0,80.5766,80.6718,80.5369,80.648,155900.0
2013-02-06 15:50:00,101.66,101.75,101.65,101.7,180900.0,80.64,80.7114,80.6321,80.6718,180900.0
2013-02-07 09:30:00,101.77,102.05,101.3,102.04,114000.0,80.7273,80.9494,80.3545,80.9415,114000.0
2013-02-07 09:40:00,102.01,102.31,101.91,102.0,91800.0,80.9177,81.1556,80.8383,80.9097,91800.0
2013-02-07 09:50:00,102.0,102.14,101.89,101.98,69500.0,80.9097,81.0208,80.8225,80.8939,69500.0
2013-02-07 10:00:00,101.97,102.0,101.88,101.95,69000.0,80.8859,80.9097,80.8145,80.8701,69000.0
2013-02-07 10:10:00,101.94,102.04,101.61,101.69,91500.0,80.8621,80.9415,80.6004,80.6638,91500.0
2013-02-07 10:20:00,101.71,101.75,101.4,101.56,137800.0,80.6797,80.7114,80.4338,80.5607,137800.0
2013-02-07 10:30:00,101.52,101.74,101.48,101.61,54900.0,80.529,80.7035,80.4973,80.6004,54900.0
2013-02-07 10:40:00,101.62,101.71,101.4,101.53,93600.0,80.6083,80.6797,80.4338,80.5369,93600.0
2013-02-07 10:50:00,101.54,101.57,101.2,101.45,56300.0,80.5448,80.5686,80.2752,80.4735,56300.0
2013-02-07 11:00:00,101.46,101.68,101.4,101.65,60400.0,80.4814,80.6559,80.4338,80.6321,60400.0
2013-02-07 11:10:00,101.64,101.65,101.49,101.52,29800.0,80.6242,80.6321,80.5052,80.529,29800.0
2013-02-07 11:20:00,101.5,101.64,101.46,101.6,42900.0,80.5131,80.6242,80.4814,80.5924,42900.0
2013-02-07 11:30:00,101.61,101.7,101.42,101.51,45700.0,80.6004,80.6718,80.4497,80.5211,45700.0
2013-02-07 11:40:00,101.52,101.52,101.25,101.45,55800.0,80.529,80.529,80.3148,80.4735,55800.0
2013-02-07 11:50:00,101.44,101.47,101.34,101.41,55200.0,80.4655,80.4893,80.3862,80.4417,55200.0
2013-02-07 12:00:00,101.37,101.46,101.36,101.42,48600.0,80.41,80.4814,80.4021,80.4497,48600.0
2013-02-07 12:10:00,101.41,101.43,101.26,101.29,60300.0,80.4417,80.4576,80.3227,80.3465,60300.0
2013-02-07 12:20:00,101.27,101.48,101.27,101.47,50800.0,80.3307,80.4973,80.3307,80.4893,50800.0
2013-02-07 12:30:00,101.48,101.7,101.48,101.66,52100.0,80.4973,80.6718,80.4973,80.64,52100.0
2013-02-07 12:40:00,101.67,101.7,101.63,101.67,29500.0,80.648,80.6718,80.6162,80.648,29500.0
2013-02-07 12:50:00,101.67,101.71,101.62,101.69,26000.0,80.648,80.6797,80.6083,80.6638,26000.0
2013-02-07 13:00:00,101.67,101.7,101.6,101.63,34700.0,80.648,80.6718,80.5924,80.6162,34700.0
2013-02-07 13:10:00,101.64,101.7,101.63,101.69,25800.0,80.6242,80.6718,80.6162,80.6638,25800.0
2013-02-07 13:20:00,101.7,101.7,101.62,101.64,37800.0,80.6718,80.6718,80.6083,80.6242,37800.0
2013-02-07 13:30:00,101.65,101.67,101.54,101.55,42100.0,80.6321,80.648,80.5448,80.5528,42100.0
2013-02-07 13:40:00,101.57,101.65,101.51,101.53,48800.0,80.5686,80.6321,80.5211,80.5369,48800.0
2013-02-07 13:50:00,101.52,101.59,101.48,101.59,28500.0,80.529,80.5845,80.4973,80.5845,28500.0
2013-02-07 14:00:00,101.61,101.7,101.6,101.62,58200.0,80.6004,80.6718,80.5924,80.6083,58200.0
2013-02-07 14:10:00,101.62,101.66,101.54,101.57,40900.0,80.6083,80.64,80.5448,80.5686,40900.0
2013-02-07 14:20:00,101.57,101.62,101.56,101.6,31500.0,80.5686,80.6083,80.5607,80.5924,31500.0
2013-02-07 14:30:00,101.6,101.62,101.51,101.54,69500.0,80.5924,80.6083,80.5211,80.5448,69500.0
2013-02-07 14:40:00,101.54,101.69,101.54,101.69,54200.0,80.5448,80.6638,80.5448,80.6638,54200.0
2013-02-07 14:50:00,101.69,101.7,101.65,101.68,42400.0,80.6638,80.6718,80.6321,80.6559,42400.0
2013-02-07 15:00:00,101.68,101.7,101.63,101.65,45100.0,80.6559,80.6718,80.6162,80.6321,45100.0
2013-02-07 15:10:00,101.66,101.71,101.63,101.69,64300.0,80.64,80.6797,80.6162,80.6638,64300.0
2013-02-07 15:20:00,101.68,101.75,101.66,101.73,58400.0,80.6559,80.7114,80.64,80.6956,58400.0
2013-02-07 15:30:00,101.74,101.77,101.67,101.74,75800.0,80.7035,80.7273,80.648,80.7035,75800.0
2013-02-07 15:40:00,101.74,101.94,101.74,101.85,141700.0,80.7035,80.8621,80.7035,80.7908,141700.0
2013-02-07 15:50:00,101.86,102.01,101.78,101.85,185300.0,80.7987,80.9177,80.7352,80.7908,185300.0
2013-02-08 09:30:00,102.38,102.56,102.07,102.25,91900.0,81.2112,81.3539,80.9653,81.108,91900.0
2013-02-08 09:40:00,102.26,102.45,101.81,102.2,131100.0,81.116,81.2667,80.759,81.0684,131100.0
2013-02-08 09:50:00,102.18,102.27,102.16,102.26,38500.0,81.0525,81.1239,81.0367,81.116,38500.0
2013-02-08 10:00:00,102.23,102.35,102.18,102.25,53100.0,81.0922,81.1874,81.0525,81.108,53100.0
2013-02-08 10:10:00,102.24,102.32,102.24,102.26,40000.0,81.1001,81.1636,81.1001,81.116,40000.0
2013-02-08 10:20:00,102.26,102.3,102.25,102.27,24000.0,81.116,81.1477,81.108,81.1239,24000.0
2013-02-08 10:30:00,102.28,102.3,102.22,102.27,43800.0,81.1318,81.1477,81.0842,81.1239,43800.0
2013-02-08 10:40:00,102.23,102.3,102.19,102.3,29900.0,81.0922,81.1477,81.0605,81.1477,29900.0
2013-02-08 10:50:00,102.28,102.35,102.25,102.28,63700.0,81.1318,81.1874,81.108,81.1318,63700.0
2013-02-08 11:00:00,102.28,102.28,102.22,102.25,16300.0,81.1318,81.1318,81.0842,81.108,16300.0
2013-02-08 11:10:00,102.27,102.27,102.2,102.22,17500.0,81.1239,81.1239,81.0684,81.0842,17500.0
2013-02-08 11:20:00,102.21,102.25,102.17,102.21,30900.0,81.0763,81.108,81.0446,81.0763,30900.0
2013-02-08 11:30:00,102.2,102.23,102.11,102.22,21100.0,81.0684,81.0922,80.997,81.0842,21100.0
2013-02-08 11:40:00,102.22,102.26,102.19,102.26,21100.0,81.0842,81.116,81.0605,81.116,21100.0
2013-02-08 11:50:00,102.25,102.26,102.2,102.22,9400.0,81.108,81.116,81.0684,81.0842,9400.0
2013-02-08 12:00:00,102.22,102.25,102.19,102.23,12200.0,81.0842,81.108,81.0605,81.0922,12200.0
2013-02-08 12:10:00,102.23,102.24,102.19,102.21,17400.0,81.0922,81.1001,81.0605,81.0763,17400.0
2013-02-08 12:20:00,102.2,102.26,102.19,102.26,17500.0,81.0684,81.116,81.0605,81.116,17500.0
2013-02-08 12:30:00,102.26,102.37,102.26,102.33,68900.0,81.116,81.2032,81.116,81.1715,68900.0
2013-02-08 12:40:00,102.34,102.42,102.33,102.37,34500.0,81.1794,81.2429,81.1715,81.2032,34500.0
2013-02-08 12:50:00,102.39,102.42,102.34,102.37,27400.0,81.2191,81.2429,81.1794,81.2032,27400.0
2013-02-08 13:00:00,102.36,102.65,102.36,102.6,105800.0,81.1953,81.4253,81.1953,81.3857,105800.0
2013-02-08 13:10:00,102.59,102.61,102.57,102.58,22400.0,81.3777,81.3936,81.3619,81.3698,22400.0
2013-02-08 13:20:00,102.57,102.58,102.5,102.51,11300.0,81.3619,81.3698,81.3064,81.3143,11300.0
2013-02-08 13:30:00,102.5,102.61,102.5,102.6,24400.0,81.3064,81.3936,81.3064,81.3857,24400.0
2013-02-08 13:40:00,102.6,102.71,102.57,102.71,79400.0,81.3857,81.4729,81.3619,81.4729,79400.0
2013-02-08 13:50:00,102.7,102.88,102.69,102.79,58800.0,81.465,81.6078,81.4571,81.5364,58800.0
2013-02-08 14:00:00,102.79,102.81,102.69,102.75,21400.0,81.5364,81.5523,81.4571,81.5047,21400.0
2013-02-08 14:10:00,102.74,102.78,102.71,102.75,15500.0,81.4967,81.5285,81.4729,81.5047,15500.0
2013-02-08 14:20:00,102.75,102.75,102.62,102.7,17600.0,81.5047,81.5047,81.4015,81.465,17600.0
2013-02-08 14:30:00,102.71,102.75,102.65,102.74,15900.0,81.4729,81.5047,81.4253,81.4967,15900.0
2013-02-08 14:40:00,102.75,102.81,102.74,102.77,16200.0,81.5047,81.5523,81.4967,81.5205,16200.0
2013-02-08 14:50:00,102.77,102.78,102.72,102.76,15400.0,81.5205,81.5285,81.4809,81.5126,15400.0
2013-02-08 15:00:00,102.75,102.76,102.71,102.74,19900.0,81.5047,81.5126,81.4729,81.4967,19900.0
2013-02-08 15:10:00,102.75,102.75,102.71,102.71,16500.0,81.5047,81.5047,81.4729,81.4729,16500.0
2013-02-08 15:20:00,102.71,102.75,102.7,102.74,63600.0,81.4729,81.5047,81.465,81.4967,63600.0
2013-02-08 15:30:00,102.74,102.75,102.66,102.7,34100.0,81.4967,81.5047,81.4333,81.465,34100.0
2013-02-08 15:40:00,102.7,102.81,102.68,102.76,64800.0,81.465,81.5523,81.4491,81.5126,64800.0
2013-02-08 15:50:00,102.76,102.96,102.65,102.78,147100.0,81.5126,81.6712,81.4253,81.5285,147100.0
2013-02-11 09:30:00,102.87,102.94,102.41,102.42,52600.0,81.5998,81.6554,81.235,81.2429,52600.0
2013-02-11 09:40:00,102.39,102.44,102.03,102.22,51400.0,81.2191,81.2588,80.9335,81.0842,51400.0
2013-02-11 09:50:00,102.23,102.34,102.04,102.23,71000.0,81.0922,81.1794,80.9415,81.0922,71000.0
2013-02-11 10:00:00,102.21,102.4,102.11,102.33,69400.0,81.0763,81.227,80.997,81.1715,69400.0
2013-02-11 10:10:00,102.34,102.84,102.23,102.3,195800.0,81.1794,81.5761,81.0922,81.1477,195800.0
2013-02-11 10:20:00,102.29,102.34,102.06,102.19,103300.0,81.1398,81.1794,80.9573,81.0605,103300.0
2013-02-11 10:30:00,102.19,102.25,102.13,102.19,21200.0,81.0605,81.108,81.0129,81.0605,21200.0
2013-02-11 10:40:00,102.2,102.27,102.16,102.18,16200.0,81.0684,81.1239,81.0367,81.0525,16200.0
2013-02-11 10:50:00,102.19,102.19,102.13,102.15,22500.0,81.0605,81.0605,81.0129,81.0287,22500.0
2013-02-11 11:00:00,102.15,102.16,102.09,102.11,31100.0,81.0287,81.0367,80.9811,80.997,31100.0
2013-02-11 11:10:00,102.12,102.12,102.05,102.08,27200.0,81.0049,81.0049,80.9494,80.9732,27200.0
2013-02-11 11:20:00,102.08,102.1,101.96,102.04,55500.0,80.9732,80.9891,80.878,80.9415,55500.0
2013-02-11 11:30:00,102.04,102.08,101.94,102.01,23900.0,80.9415,80.9732,80.8621,80.9177,23900.0
2013-02-11 11:40:00,101.98,102.06,101.96,102.0,19400.0,80.8939,80.9573,80.878,80.9097,19400.0
2013-02-11 11:50:00,101.99,102.05,101.9,101.97,25800.0,80.9018,80.9494,80.8304,80.8859,25800.0
2013-02-11 12:00:00,101.96,101.98,101.9,101.91,19600.0,80.878,80.8939,80.8304,80.8383,19600.0
2013-02-11 12:10:00,101.9,101.93,101.82,101.87,26600.0,80.8304,80.8542,80.767,80.8066,26600.0
2013-02-11 12:20:00,101.87,101.92,101.83,101.85,14600.0,80.8066,80.8463,80.7749,80.7908,14600.0
2013-02-11 12:30:00,101.84,101.85,101.81,101.84,16500.0,80.7828,80.7908,80.759,80.7828,16500.0
2013-02-11 12:40:00,101.84,101.86,101.76,101.82,36200.0,80.7828,80.7987,80.7194,80.767,36200.0
2013-02-11 12:50:00,101.79,101.88,101.79,101.86,30700.0,80.7432,80.8145,80.7432,80.7987,30700.0
2013-02-11 13:00:00,101.89,102.06,101.87,102.0,55000.0,80.8225,80.9573,80.8066,80.9097,55000.0
2013-02-11 13:10:00,102.0,102.02,101.95,101.97,17400.0,80.9097,80.9256,80.8701,80.8859,17400.0
2013-02-11 13:20:00,101.98,102.0,101.97,101.99,10800.0,80.8939,80.9097,80.8859,80.9018,10800.0
2013-02-11 13:30:00,101.97,102.0,101.95,101.95,8700.0,80.8859,80.9097,80.8701,80.8701,8700.0
2013-02-11 13:40:00,101.96,102.0,101.96,101.99,12200.0,80.878,80.9097,80.878,80.9018,12200.0
2013-02-11 13:50:00,101.98,102.01,101.92,101.94,26400.0,80.8939,80.9177,80.8463,80.8621,26400.0
2013-02-11 14:00:00,101.95,102.01,101.9,102.01,10200.0,80.8701,80.9177,80.8304,80.9177,10200.0
2013-02-11 14:10:00,101.98,102.03,101.93,101.95,17000.0,80.8939,80.9335,80.8542,80.8701,17000.0
2013-02-11 14:20:00,101.95,102.06,101.95,102.05,13800.0,80.8701,80.9573,80.8701,80.9494,13800.0
2013-02-11 14:30:00,102.03,102.04,101.96,101.97,23500.0,80.9335,80.9415,80.878,80.8859,23500.0
2013-02-11 14:40:00,101.99,102.01,101.94,101.98,12800.0,80.9018,80.9177,80.8621,80.8939,12800.0
2013-02-11 14:50:00,101.99,102.0,101.92,101.96,9800.0,80.9018,80.9097,80.8463,80.878,9800.0
2013-02-11 15:00:00,101.96,102.0,101.95,102.0,21200.0,80.878,80.9097,80.8701,80.9097,21200.0
2013-02-11 15:10:00,102.0,102.04,101.99,102.01,30300.0,80.9097,80.9415,80.9018,80.9177,30300.0
2013-02-11 15:20:00,102.02,102.04,101.97,102.02,16200.0,80.9256,80.9415,80.8859,80.9256,16200.0
2013-02-11 15:30:00,102.03,102.04,101.96,101.98,41600.0,80.9335,80.9415,80.878,80.8939,41600.0
2013-02-11 15:40:00,102.0,102.02,101.97,102.01,41600.0,80.9097,80.9256,80.8859,80.9177,41600.0
2013-02-11 15:50:00,102.02,102.05,101.96,101.99,72400.0,80.9256,80.9494,80.878,80.9018,72400.0
2013-02-12 09:30:00,102.13,102.23,101.66,101.7,35200.0,81.0129,81.0922,80.64,80.6718,35200.0
2013-02-12 09:40:00,101.7,101.79,101.68,101.72,35000.0,80.6718,80.7432,80.6559,80.6876,35000.0
2013-02-12 09:50:00,101.73,101.76,101.53,101.55,32600.0,80.6956,80.7194,80.5369,80.5528,32600.0
2013-02-12 10:00:00,101.55,101.74,101.53,101.68,22000.0,80.5528,80.7035,80.5369,80.6559,22000.0
2013-02-12 10:10:00,101.7,101.76,101.61,101.7,58900.0,80.6718,80.7194,80.6004,80.6718,58900.0
2013-02-12 10:20:00,101.72,101.87,101.68,101.84,34000.0,80.6876,80.8066,80.6559,80.7828,34000.0
2013-02-12 10:30:00,101.84,101.9,101.77,101.9,27500.0,80.7828,80.8304,80.7273,80.8304,27500.0
2013-02-12 10:40:00,101.87,101.92,101.79,101.8,20400.0,80.8066,80.8463,80.7432,80.7511,20400.0
2013-02-12 10:50:00,101.8,101.82,101.73,101.82,14000.0,80.7511,80.767,80.6956,80.767,14000.0
2013-02-12 11:00:00,101.81,101.88,101.77,101.84,51200.0,80.759,80.8145,80.7273,80.7828,51200.0
2013-02-12 11:10:00,101.82,101.88,101.75,101.79,31200.0,80.767,80.8145,80.7114,80.7432,31200.0
2013-02-12 11:20:00,101.78,101.91,101.75,101.87,16600.0,80.7352,80.8383,80.7114,80.8066,16600.0
2013-02-12 11:30:00,101.87,102.07,101.87,101.93,27900.0,80.8066,80.9653,80.8066,80.8542,27900.0
2013-02-12 11:40:00,101.89,101.91,101.76,101.88,22700.0,80.8225,80.8383,80.7194,80.8145,22700.0
2013-02-12 11:50:00,101.91,101.99,101.89,101.99,13500.0,80.8383,80.9018,80.8225,80.9018,13500.0
2013-02-12 12:00:00,102.0,102.06,101.98,102.03,13100.0,80.9097,80.9573,80.8939,80.9335,13100.0
2013-02-12 12:10:00,102.01,102.02,101.95,101.98,7200.0,80.9177,80.9256,80.8701,80.8939,7200.0
2013-02-12 12:20:00,102.0,102.02,101.96,102.0,24200.0,80.9097,80.9256,80.878,80.9097,24200.0
2013-02-12 12:30:00,102.0,102.03,101.98,102.01,11600.0,80.9097,80.9335,80.8939,80.9177,11600.0
2013-02-12 12:40:00,102.02,102.02,101.94,101.94,13200.0,80.9256,80.9256,80.8621,80.8621,13200.0
2013-02-12 12:50:00,101.95,102.0,101.89,101.96,17400.0,80.8701,80.9097,80.8225,80.878,17400.0
2013-02-12 13:00:00,101.98,102.02,101.97,101.98,11100.0,80.8939,80.9256,80.8859,80.8939,11100.0
2013-02-12 13:10:00,101.98,102.03,101.94,102.02,14500.0,80.8939,80.9335,80.8621,80.9256,14500.0
2013-02-12 13:20:00,102.03,102.21,102.03,102.16,34600.0,80.9335,81.0763,80.9335,81.0367,34600.0
2013-02-12 13:30:00,102.16,102.2,102.13,102.2,13700.0,81.0367,81.0684,81.0129,81.0684,13700.0
2013-02-12 13:40:00,102.18,102.19,102.06,102.06,15800.0,81.0525,81.0605,80.9573,80.9573,15800.0
2013-02-12 13:50:00,102.07,102.07,101.97,102.0,17200.0,80.9653,80.9653,80.8859,80.9097,17200.0
2013-02-12 14:00:00,102.0,102.0,101.95,101.95,13500.0,80.9097,80.9097,80.8701,80.8701,13500.0
2013-02-12 14:10:00,101.96,102.01,101.95,102.0,18000.0,80.878,80.9177,80.8701,80.9097,18000.0
2013-02-12 14:20:00,102.0,102.01,101.97,102.0,12200.0,80.9097,80.9177,80.8859,80.9097,12200.0
2013-02-12 14:30:00,102.0,102.01,101.94,102.0,19100.0,80.9097,80.9177,80.8621,80.9097,19100.0
2013-02-12 14:40:00,101.98,102.01,101.93,101.95,22400.0,80.8939,80.9177,80.8542,80.8701,22400.0
2013-02-12 14:50:00,101.95,101.95,101.84,101.84,13400.0,80.8701,80.8701,80.7828,80.7828,13400.0
2013-02-12 15:00:00,101.84,101.88,101.83,101.87,22500.0,80.7828,80.8145,80.7749,80.8066,22500.0
2013-02-12 15:10:00,101.88,101.92,101.87,101.92,19400.0,80.8145,80.8463,80.8066,80.8463,19400.0
2013-02-12 15:20:00,101.92,101.96,101.91,101.92,17900.0,80.8463,80.878,80.8383,80.8463,17900.0
2013-02-12 15:30:00,101.93,101.99,101.91,101.96,30800.0,80.8542,80.9018,80.8383,80.878,30800.0
2013-02-12 15:40:00,101.98,101.99,101.85,101.92,33500.0,80.8939,80.9018,80.7908,80.8463,33500.0
2013-02-12 15:50:00,101.9,101.94,101.76,101.77,164900.0,80.8304,80.8621,80.7194,80.7273,164900.0
2013-02-13 09:30:00,101.98,102.37,101.82,102.23,75200.0,80.8939,81.2032,80.767,81.0922,75200.0
2013-02-13 09:40:00,102.2,102.27,102.03,102.07,33000.0,81.0684,81.1239,80.9335,80.9653,33000.0
2013-02-13 09:50:00,102.04,102.05,101.93,102.02,26800.0,80.9415,80.9494,80.8542,80.9256,26800.0
2013-02-13 10:00:00,102.03,102.08,101.91,101.99,29900.0,80.9335,80.9732,80.8383,80.9018,29900.0
2013-02-13 10:10:00,101.98,102.18,101.98,102.12,22200.0,80.8939,81.0525,80.8939,81.0049,22200.0
2013-02-13 10:20:00,102.11,102.21,102.11,102.18,25500.0,80.997,81.0763,80.997,81.0525,25500.0
2013-02-13 10:30:00,102.18,102.21,102.1,102.12,90000.0,81.0525,81.0763,80.9891,81.0049,90000.0
2013-02-13 10:40:00,102.12,102.12,101.81,101.81,17200.0,81.0049,81.0049,80.759,80.759,17200.0
2013-02-13 10:50:00,101.8,101.89,101.67,101.87,22100.0,80.7511,80.8225,80.648,80.8066,22100.0
2013-02-13 11:00:00,101.88,102.03,101.85,102.02,15300.0,80.8145,80.9335,80.7908,80.9256,15300.0
2013-02-13 11:10:00,102.0,102.0,101.72,101.75,18600.0,80.9097,80.9097,80.6876,80.7114,18600.0
2013-02-13 11:20:00,101.72,101.72,101.48,101.53,44400.0,80.6876,80.6876,80.4973,80.5369,44400.0
2013-02-13 11:30:00,101.53,101.58,101.39,101.44,44600.0,80.5369,80.5766,80.4259,80.4655,44600.0
2013-02-13 11:40:00,101.45,101.48,101.37,101.43,21700.0,80.4735,80.4973,80.41,80.4576,21700.0
2013-02-13 11:50:00,101.41,101.48,101.1,101.11,87600.0,80.4417,80.4973,80.1958,80.2038,87600.0
2013-02-13 12:00:00,101.11,101.14,101.09,101.12,53200.0,80.2038,80.2276,80.1879,80.2117,53200.0
2013-02-13 12:10:00,101.12,101.24,100.95,101.24,62600.0,80.2117,80.3069,80.0768,80.3069,62600.0
2013-02-13 12:20:00,101.24,101.26,101.08,101.09,19100.0,80.3069,80.3227,80.18,80.1879,19100.0
2013-02-13 12:30:00,101.11,101.3,101.09,101.3,16300.0,80.2038,80.3545,80.1879,80.3545,16300.0
2013-02-13 12:40:00,101.31,101.47,101.28,101.4,11900.0,80.3624,80.4893,80.3386,80.4338,11900.0
2013-02-13 12:50:00,101.41,101.44,101.35,101.38,9400.0,80.4417,80.4655,80.3941,80.4179,9400.0
2013-02-13 13:00:00,101.36,101.48,101.36,101.4,12500.0,80.4021,80.4973,80.4021,80.4338,12500.0
2013-02-13 13:10:00,101.42,101.5,101.4,101.47,14500.0,80.4497,80.5131,80.4338,80.4893,14500.0
2013-02-13 13:20:00,101.48,101.52,101.43,101.48,10400.0,80.4973,80.529,80.4576,80.4973,10400.0
2013-02-13 13:30:00,101.48,101.56,101.46,101.56,12400.0,80.4973,80.5607,80.4814,80.5607,12400.0
2013-02-13 13:40:00,101.55,101.65,101.55,101.65,23200.0,80.5528,80.6321,80.5528,80.6321,23200.0
2013-02-13 13:50:00,101.66,101.66,101.57,101.63,15100.0,80.64,80.64,80.5686,80.6162,15100.0
2013-02-13 14:00:00,101.61,101.64,101.58,101.61,10300.0,80.6004,80.6242,80.5766,80.6004,10300.0
2013-02-13 14:10:00,101.61,101.66,101.49,101.49,9400.0,80.6004,80.64,80.5052,80.5052,9400.0
2013-02-13 14:20:00,101.48,101.53,101.43,101.46,15200.0,80.4973,80.5369,80.4576,80.4814,15200.0
2013-02-13 14:30:00,101.49,101.49,101.31,101.37,14500.0,80.5052,80.5052,80.3624,80.41,14500.0
2013-02-13 14:40:00,101.36,101.53,101.28,101.45,50500.0,80.4021,80.5369,80.3386,80.4735,50500.0
2013-02-13 14:50:00,101.43,101.46,101.36,101.38,9400.0,80.4576,80.4814,80.4021,80.4179,9400.0
2013-02-13 15:00:00,101.4,101.44,101.33,101.36,16700.0,80.4338,80.4655,80.3783,80.4021,16700.0
2013-02-13 15:10:00,101.38,101.58,101.38,101.5,11600.0,80.4179,80.5766,80.4179,80.5131,11600.0
2013-02-13 15:20:00,101.53,101.61,101.47,101.49,15800.0,80.5369,80.6004,80.4893,80.5052,15800.0
2013-02-13 15:30:00,101.48,101.51,101.45,101.51,18700.0,80.4973,80.5211,80.4735,80.5211,18700.0
2013-02-13 15:40:00,101.51,101.51,101.42,101.43,32600.0,80.5211,80.5211,80.4497,80.4576,32600.0
2013-02-13 15:50:00,101.44,101.64,101.42,101.62,81200.0,80.4655,80.6242,80.4497,80.6083,81200.0
2013-02-14 09:30:00,101.04,101.7,101.01,101.57,65200.0,80.1482,80.6718,80.1244,80.5686,65200.0
2013-02-14 09:40:00,101.63,101.92,101.58,101.76,48500.0,80.6162,80.8463,80.5766,80.7194,48500.0
2013-02-14 09:50:00,101.8,101.95,101.69,101.74,47500.0,80.7511,80.8701,80.6638,80.7035,47500.0
2013-02-14 10:00:00,101.73,101.93,101.73,101.8,38700.0,80.6956,80.8542,80.6956,80.7511,38700.0
2013-02-14 10:10:00,101.75,101.81,101.63,101.76,36700.0,80.7114,80.759,80.6162,80.7194,36700.0
2013-02-14 10:20:00,101.76,101.78,101.64,101.66,26400.0,80.7194,80.7352,80.6242,80.64,26400.0
2013-02-14 10:30:00,101.68,101.77,101.64,101.71,14400.0,80.6559,80.7273,80.6242,80.6797,14400.0
2013-02-14 10:40:00,101.72,101.89,101.72,101.79,19900.0,80.6876,80.8225,80.6876,80.7432,19900.0
2013-02-14 10:50:00,101.77,101.89,101.77,101.87,13600.0,80.7273,80.8225,80.7273,80.8066,13600.0
2013-02-14 11:00:00,101.87,101.91,101.73,101.73,46100.0,80.8066,80.8383,80.6956,80.6956,46100.0
2013-02-14 11:10:00,101.73,101.73,101.65,101.68,18900.0,80.6956,80.6956,80.6321,80.6559,18900.0
2013-02-14 11:20:00,101.67,101.76,101.65,101.75,16500.0,80.648,80.7194,80.6321,80.7114,16500.0
2013-02-14 11:30:00,101.75,101.76,101.68,101.7,20800.0,80.7114,80.7194,80.6559,80.6718,20800.0
2013-02-14 11:40:00,101.69,101.71,101.64,101.68,17400.0,80.6638,80.6797,80.6242,80.6559,17400.0
2013-02-14 11:50:00,101.69,101.73,101.62,101.62,25000.0,80.6638,80.6956,80.6083,80.6083,25000.0
2013-02-14 12:00:00,101.62,101.63,101.56,101.56,26900.0,80.6083,80.6162,80.5607,80.5607,26900.0
2013-02-14 12:10:00,101.56,101.63,101.54,101.56,16900.0,80.5607,80.6162,80.5448,80.5607,16900.0
2013-02-14 12:20:00,101.56,101.62,101.48,101.48,53500.0,80.5607,80.6083,80.4973,80.4973,53500.0
2013-02-14 12:30:00,101.48,101.51,101.46,101.5,40500.0,80.4973,80.5211,80.4814,80.5131,40500.0
2013-02-14 12:40:00,101.51,101.53,101.47,101.52,26300.0,80.5211,80.5369,80.4893,80.529,26300.0
2013-02-14 12:50:00,101.51,101.56,101.48,101.54,71300.0,80.5211,80.5607,80.4973,80.5448,71300.0
2013-02-14 13:00:00,101.55,101.65,101.51,101.65,22400.0,80.5528,80.6321,80.5211,80.6321,22400.0
2013-02-14 13:10:00,101.65,101.72,101.58,101.66,70800.0,80.6321,80.6876,80.5766,80.64,70800.0
2013-02-14 13:20:00,101.67,101.67,101.58,101.62,18300.0,80.648,80.648,80.5766,80.6083,18300.0
2013-02-14 13:30:00,101.64,101.65,101.61,101.63,18600.0,80.6242,80.6321,80.6004,80.6162,18600.0
2013-02-14 13:40:00,101.62,101.65,101.62,101.65,19300.0,80.6083,80.6321,80.6083,80.6321,19300.0
2013-02-14 13:50:00,101.64,101.67,101.62,101.62,30300.0,80.6242,80.648,80.6083,80.6083,30300.0
2013-02-14 14:00:00,101.62,101.81,101.59,101.81,47200.0,80.6083,80.759,80.5845,80.759,47200.0
2013-02-14 14:10:00,101.81,101.85,101.78,101.78,44700.0,80.759,80.7908,80.7352,80.7352,44700.0
2013-02-14 14:20:00,101.77,101.77,101.72,101.73,26500.0,80.7273,80.7273,80.6876,80.6956,26500.0
2013-02-14 14:30:00,101.73,101.76,101.72,101.75,18800.0,80.6956,80.7194,80.6876,80.7114,18800.0
2013-02-14 14:40:00,101.75,101.76,101.73,101.74,20600.0,80.7114,80.7194,80.6956,80.7035,20600.0
2013-02-14 14:50:00,101.75,101.85,101.74,101.81,43400.0,80.7114,80.7908,80.7035,80.759,43400.0
2013-02-14 15:00:00,101.81,101.83,101.74,101.77,47200.0,80.759,80.7749,80.7035,80.7273,47200.0
2013-02-14 15:10:00,101.78,101.84,101.66,101.66,51700.0,80.7352,80.7828,80.64,80.64,51700.0
2013-02-14 15:20:00,101.66,101.8,101.66,101.8,32900.0,80.64,80.7511,80.64,80.7511,32900.0
2013-02-14 15:30:00,101.8,101.89,101.8,101.84,61900.0,80.7511,80.8225,80.7511,80.7828,61900.0
2013-02-14 15:40:00,101.83,101.92,101.78,101.9,170700.0,80.7749,80.8463,80.7352,80.8304,170700.0
2013-02-14 15:50:00,101.91,102.06,101.9,102.02,187000.0,80.8383,80.9573,80.8304,80.9256,187000.0
2013-02-15 09:30:00,101.79,101.91,101.56,101.74,417400.0,80.7432,80.8383,80.5607,80.7035,417400.0
2013-02-15 09:40:00,101.74,101.83,101.36,101.43,78600.0,80.7035,80.7749,80.4021,80.4576,78600.0
2013-02-15 09:50:00,101.41,101.63,101.3,101.48,127500.0,80.4417,80.6162,80.3545,80.4973,127500.0
2013-02-15 10:00:00,101.51,101.85,101.51,101.84,72000.0,80.5211,80.7908,80.5211,80.7828,72000.0
2013-02-15 10:10:00,101.84,102.0,101.82,102.0,50700.0,80.7828,80.9097,80.767,80.9097,50700.0
2013-02-15 10:20:00,101.99,102.1,101.93,101.95,71600.0,80.9018,80.9891,80.8542,80.8701,71600.0
2013-02-15 10:30:00,101.93,102.07,101.91,102.03,59300.0,80.8542,80.9653,80.8383,80.9335,59300.0
2013-02-15 10:40:00,102.03,102.28,102.0,102.26,35400.0,80.9335,81.1318,80.9097,81.116,35400.0
2013-02-15 10:50:00,102.25,102.38,102.2,102.36,63800.0,81.108,81.2112,81.0684,81.1953,63800.0
2013-02-15 11:00:00,102.36,102.45,102.3,102.45,46500.0,81.1953,81.2667,81.1477,81.2667,46500.0
2013-02-15 11:10:00,102.45,102.49,102.44,102.46,34400.0,81.2667,81.2984,81.2588,81.2746,34400.0
2013-02-15 11:20:00,102.46,102.58,102.45,102.57,55800.0,81.2746,81.3698,81.2667,81.3619,55800.0
2013-02-15 11:30:00,102.56,102.62,102.45,102.54,85800.0,81.3539,81.4015,81.2667,81.3381,85800.0
2013-02-15 11:40:00,102.53,102.53,102.28,102.42,32600.0,81.3301,81.3301,81.1318,81.2429,32600.0
2013-02-15 11:50:00,102.43,102.53,102.4,102.53,22000.0,81.2508,81.3301,81.227,81.3301,22000.0
2013-02-15 12:00:00,102.52,102.54,102.27,102.33,30400.0,81.3222,81.3381,81.1239,81.1715,30400.0
2013-02-15 12:10:00,102.32,102.47,102.32,102.46,23700.0,81.1636,81.2826,81.1636,81.2746,23700.0
2013-02-15 12:20:00,102.47,102.5,102.37,102.42,27400.0,81.2826,81.3064,81.2032,81.2429,27400.0
2013-02-15 12:30:00,102.43,102.5,102.39,102.44,63100.0,81.2508,81.3064,81.2191,81.2588,63100.0
2013-02-15 12:40:00,102.44,102.65,102.43,102.64,64600.0,81.2588,81.4253,81.2508,81.4174,64600.0
2013-02-15 12:50:00,102.65,102.65,102.52,102.63,19800.0,81.4253,81.4253,81.3222,81.4095,19800.0
2013-02-15 13:00:00,102.63,102.65,102.59,102.6,17900.0,81.4095,81.4253,81.3777,81.3857,17900.0
2013-02-15 13:10:00,102.61,102.79,102.61,102.78,37200.0,81.3936,81.5364,81.3936,81.5285,37200.0
2013-02-15 13:20:00,102.77,102.78,102.56,102.64,36900.0,81.5205,81.5285,81.3539,81.4174,36900.0
2013-02-15 13:30:00,102.66,102.81,102.66,102.79,38300.0,81.4333,81.5523,81.4333,81.5364,38300.0
2013-02-15 13:40:00,102.8,102.97,102.79,102.97,28800.0,81.5443,81.6792,81.5364,81.6792,28800.0
2013-02-15 13:50:00,102.97,103.11,102.97,103.11,31600.0,81.6792,81.7902,81.6792,81.7902,31600.0
2013-02-15 14:00:00,103.1,103.13,101.95,101.95,264900.0,81.7823,81.8061,80.8701,80.8701,264900.0
2013-02-15 14:10:00,101.97,101.98,101.21,101.24,252600.0,80.8859,80.8939,80.2831,80.3069,252600.0
2013-02-15 14:20:00,101.25,101.66,101.03,101.14,232900.0,80.3148,80.64,80.1403,80.2276,232900.0
2013-02-15 14:30:00,101.16,102.02,101.15,101.93,208600.0,80.2434,80.9256,80.2355,80.8542,208600.0
2013-02-15 14:40:00,101.96,102.03,101.7,101.87,82000.0,80.878,80.9335,80.6718,80.8066,82000.0
2013-02-15 14:50:00,101.86,102.06,101.83,101.9,73900.0,80.7987,80.9573,80.7749,80.8304,73900.0
2013-02-15 15:00:00,101.9,102.1,101.86,102.02,74200.0,80.8304,80.9891,80.7987,80.9256,74200.0
2013-02-15 15:10:00,102.0,102.09,101.98,102.07,45700.0,80.9097,80.9811,80.8939,80.9653,45700.0
2013-02-15 15:20:00,102.07,102.13,101.98,102.02,71000.0,80.9653,81.0129,80.8939,80.9256,71000.0
2013-02-15 15:30:00,102.02,102.26,101.93,102.18,84100.0,80.9256,81.116,80.8542,81.0525,84100.0
2013-02-15 15:40:00,102.17,102.29,102.15,102.26,82300.0,81.0446,81.1398,81.0287,81.116,82300.0
2013-02-15 15:50:00,102.25,102.26,102.06,102.22,281700.0,81.108,81.116,80.9573,81.0842,281700.0
2013-02-19 09:30:00,102.35,102.4,101.68,101.97,83600.0,81.1874,81.227,80.6559,80.8859,83600.0
2013-02-19 09:40:00,102.01,102.03,101.57,101.88,106100.0,80.9177,80.9335,80.5686,80.8145,106100.0
2013-02-19 09:50:00,101.91,102.2,101.88,102.0,50200.0,80.8383,81.0684,80.8145,80.9097,50200.0
2013-02-19 10:00:00,101.96,102.01,101.77,101.79,53500.0,80.878,80.9177,80.7273,80.7432,53500.0
2013-02-19 10:10:00,101.8,101.92,101.79,101.85,38700.0,80.7511,80.8463,80.7432,80.7908,38700.0
2013-02-19 10:20:00,101.84,102.06,101.83,102.01,48500.0,80.7828,80.9573,80.7749,80.9177,48500.0
2013-02-19 10:30:00,102.0,102.08,101.85,101.88,55600.0,80.9097,80.9732,80.7908,80.8145,55600.0
2013-02-19 10:40:00,101.87,101.87,101.67,101.7,34200.0,80.8066,80.8066,80.648,80.6718,34200.0
2013-02-19 10:50:00,101.69,101.7,101.47,101.51,38400.0,80.6638,80.6718,80.4893,80.5211,38400.0
2013-02-19 11:00:00,101.51,101.69,101.5,101.64,37700.0,80.5211,80.6638,80.5131,80.6242,37700.0
2013-02-19 11:10:00,101.64,101.73,101.61,101.73,29200.0,80.6242,80.6956,80.6004,80.6956,29200.0
2013-02-19 11:20:00,101.73,101.84,101.66,101.83,29000.0,80.6956,80.7828,80.64,80.7749,29000.0
2013-02-19 11:30:00,101.83,101.87,101.73,101.79,40600.0,80.7749,80.8066,80.6956,80.7432,40600.0
2013-02-19 11:40:00,101.79,101.83,101.69,101.83,15900.0,80.7432,80.7749,80.6638,80.7749,15900.0
2013-02-19 11:50:00,101.84,102.0,101.77,102.0,42200.0,80.7828,80.9097,80.7273,80.9097,42200.0
2013-02-19 12:00:00,102.01,102.06,101.95,102.0,45700.0,80.9177,80.9573,80.8701,80.9097,45700.0
2013-02-19 12:10:00,102.01,102.15,102.01,102.05,52300.0,80.9177,81.0287,80.9177,80.9494,52300.0
2013-02-19 12:20:00,102.04,102.08,101.96,101.98,15500.0,80.9415,80.9732,80.878,80.8939,15500.0
2013-02-19 12:30:00,101.99,101.99,101.94,101.96,15100.0,80.9018,80.9018,80.8621,80.878,15100.0
2013-02-19 12:40:00,101.95,102.03,101.91,101.93,17700.0,80.8701,80.9335,80.8383,80.8542,17700.0
2013-02-19 12:50:00,101.94,101.94,101.87,101.87,26900.0,80.8621,80.8621,80.8066,80.8066,26900.0
2013-02-19 13:00:00,101.88,101.93,101.79,101.79,15800.0,80.8145,80.8542,80.7432,80.7432,15800.0
2013-02-19 13:10:00,101.79,101.81,101.74,101.75,14200.0,80.7432,80.759,80.7035,80.7114,14200.0
2013-02-19 13:20:00,101.74,101.74,101.68,101.69,15700.0,80.7035,80.7035,80.6559,80.6638,15700.0
2013-02-19 13:30:00,101.69,101.69,101.62,101.63,17400.0,80.6638,80.6638,80.6083,80.6162,17400.0
2013-02-19 13:40:00,101.63,101.68,101.57,101.59,29600.0,80.6162,80.6559,80.5686,80.5845,29600.0
2013-02-19 13:50:00,101.59,101.87,101.5,101.85,223500.0,80.5845,80.8066,80.5131,80.7908,223500.0
2013-02-19 14:00:00,101.84,101.89,101.58,101.89,118100.0,80.7828,80.8225,80.5766,80.8225,118100.0
2013-02-19 14:10:00,101.85,102.02,101.85,102.02,16500.0,80.7908,80.9256,80.7908,80.9256,16500.0
2013-02-19 14:20:00,102.03,102.27,102.02,102.19,27200.0,80.9335,81.1239,80.9256,81.0605,27200.0
2013-02-19 14:30:00,102.19,102.2,102.14,102.15,20800.0,81.0605,81.0684,81.0208,81.0287,20800.0
2013-02-19 14:40:00,102.15,102.2,101.97,101.97,35100.0,81.0287,81.0684,80.8859,80.8859,35100.0
2013-02-19 14:50:00,101.97,102.02,101.79,101.8,27500.0,80.8859,80.9256,80.7432,80.7511,27500.0
2013-02-19 15:00:00,101.81,101.83,101.73,101.75,23800.0,80.759,80.7749,80.6956,80.7114,23800.0
2013-02-19 15:10:00,101.75,101.78,101.7,101.74,18300.0,80.7114,80.7352,80.6718,80.7035,18300.0
2013-02-19 15:20:00,101.74,101.83,101.7,101.72,22600.0,80.7035,80.7749,80.6718,80.6876,22600.0
2013-02-19 15:30:00,101.71,101.81,101.67,101.67,34400.0,80.6797,80.759,80.648,80.648,34400.0
2013-02-19 15:40:00,101.67,101.81,101.66,101.75,47400.0,80.648,80.759,80.64,80.7114,47400.0
2013-02-19 15:50:00,101.76,101.98,101.75,101.88,108100.0,80.7194,80.8939,80.7114,80.8145,108100.0
2013-02-20 09:30:00,102.18,102.18,101.6,101.69,70200.0,81.0525,81.0525,80.5924,80.6638,70200.0
2013-02-20 09:40:00,101.7,101.89,101.61,101.82,37000.0,80.6718,80.8225,80.6004,80.767,37000.0
2013-02-20 09:50:00,101.81,101.88,101.72,101.8,21700.0,80.759,80.8145,80.6876,80.7511,21700.0
2013-02-20 10:00:00,101.76,101.83,101.67,101.77,44900.0,80.7194,80.7749,80.648,80.7273,44900.0
2013-02-20 10:10:00,101.77,101.83,101.67,101.83,60700.0,80.7273,80.7749,80.648,80.7749,60700.0
2013-02-20 10:20:00,101.84,101.96,101.83,101.84,32900.0,80.7828,80.878,80.7749,80.7828,32900.0
2013-02-20 10:30:00,101.84,102.14,101.84,102.14,34000.0,80.7828,81.0208,80.7828,81.0208,34000.0
2013-02-20 10:40:00,102.14,102.24,101.93,101.93,39800.0,81.0208,81.1001,80.8542,80.8542,39800.0
2013-02-20 10:50:00,101.95,102.19,101.93,102.07,43800.0,80.8701,81.0605,80.8542,80.9653,43800.0
2013-02-20 11:00:00,102.1,102.1,101.82,101.83,44500.0,80.9891,80.9891,80.767,80.7749,44500.0
2013-02-20 11:10:00,101.87,101.98,101.85,101.97,15400.0,80.8066,80.8939,80.7908,80.8859,15400.0
2013-02-20 11:20:00,101.97,102.2,101.96,102.16,15900.0,80.8859,81.0684,80.878,81.0367,15900.0
2013-02-20 11:30:00,102.18,102.2,101.9,101.92,28200.0,81.0525,81.0684,80.8304,80.8463,28200.0
2013-02-20 11:40:00,101.93,102.09,101.85,102.03,21200.0,80.8542,80.9811,80.7908,80.9335,21200.0
2013-02-20 11:50:00,102.03,102.09,102.0,102.08,17800.0,80.9335,80.9811,80.9097,80.9732,17800.0
2013-02-20 12:00:00,102.08,102.14,102.05,102.09,13400.0,80.9732,81.0208,80.9494,80.9811,13400.0
2013-02-20 12:10:00,102.1,102.2,102.1,102.2,19700.0,80.9891,81.0684,80.9891,81.0684,19700.0
2013-02-20 12:20:00,102.2,102.22,102.13,102.15,20000.0,81.0684,81.0842,81.0129,81.0287,20000.0
2013-02-20 12:30:00,102.15,102.21,102.13,102.18,12700.0,81.0287,81.0763,81.0129,81.0525,12700.0
2013-02-20 12:40:00,102.2,102.24,102.16,102.21,12300.0,81.0684,81.1001,81.0367,81.0763,12300.0
2013-02-20 12:50:00,102.2,102.23,102.15,102.23,15600.0,81.0684,81.0922,81.0287,81.0922,15600.0
2013-02-20 13:00:00,102.22,102.36,102.22,102.31,33300.0,81.0842,81.1953,81.0842,81.1556,33300.0
2013-02-20 13:10:00,102.32,102.35,102.25,102.34,19600.0,81.1636,81.1874,81.108,81.1794,19600.0
2013-02-20 13:20:00,102.35,102.5,102.35,102.48,25700.0,81.1874,81.3064,81.1874,81.2905,25700.0
2013-02-20 13:30:00,102.47,102.51,102.4,102.46,56700.0,81.2826,81.3143,81.227,81.2746,56700.0
2013-02-20 13:40:00,102.45,102.5,102.36,102.37,22000.0,81.2667,81.3064,81.1953,81.2032,22000.0
2013-02-20 13:50:00,102.35,102.37,102.24,102.28,18000.0,81.1874,81.2032,81.1001,81.1318,18000.0
2013-02-20 14:00:00,102.28,102.46,102.11,102.46,106600.0,81.1318,81.2746,80.997,81.2746,106600.0
2013-02-20 14:10:00,102.48,102.63,102.22,102.36,48700.0,81.2905,81.4095,81.0842,81.1953,48700.0
2013-02-20 14:20:00,102.39,102.39,102.13,102.26,21100.0,81.2191,81.2191,81.0129,81.116,21100.0
2013-02-20 14:30:00,102.22,102.26,102.06,102.19,19400.0,81.0842,81.116,80.9573,81.0605,19400.0
2013-02-20 14:40:00,102.17,102.19,101.72,101.75,25200.0,81.0446,81.0605,80.6876,80.7114,25200.0
2013-02-20 14:50:00,101.79,101.85,101.66,101.78,36000.0,80.7432,80.7908,80.64,80.7352,36000.0
2013-02-20 15:00:00,101.77,101.85,101.65,101.83,35200.0,80.7273,80.7908,80.6321,80.7749,35200.0
2013-02-20 15:10:00,101.79,101.85,101.55,101.64,52900.0,80.7432,80.7908,80.5528,80.6242,52900.0
2013-02-20 15:20:00,101.63,101.68,101.46,101.5,27200.0,80.6162,80.6559,80.4814,80.5131,27200.0
2013-02-20 15:30:00,101.5,101.72,101.41,101.64,47000.0,80.5131,80.6876,80.4417,80.6242,47000.0
2013-02-20 15:40:00,101.64,101.69,101.41,101.51,53600.0,80.6242,80.6638,80.4417,80.5211,53600.0
2013-02-20 15:50:00,101.5,101.5,101.05,101.08,389700.0,80.5131,80.5131,80.1562,80.18,389700.0
2013-02-21 09:30:00,101.25,101.42,101.01,101.38,98500.0,80.3148,80.4497,80.1244,80.4179,98500.0
2013-02-21 09:40:00,101.29,101.37,101.06,101.27,51100.0,80.3465,80.41,80.1641,80.3307,51100.0
2013-02-21 09:50:00,101.31,101.32,101.09,101.13,100700.0,80.3624,80.3703,80.1879,80.2196,100700.0
2013-02-21 10:00:00,101.1,101.17,100.86,101.14,88800.0,80.1958,80.2514,80.0055,80.2276,88800.0
2013-02-21 10:10:00,101.13,101.16,100.88,100.89,47000.0,80.2196,80.2434,80.0213,80.0292,47000.0
2013-02-21 10:20:00,100.9,101.08,100.84,101.03,49100.0,80.0372,80.18,79.9896,80.1403,49100.0
2013-02-21 10:30:00,101.04,101.07,100.98,101.03,51300.0,80.1482,80.172,80.1006,80.1403,51300.0
2013-02-21 10:40:00,101.02,101.17,101.0,101.09,69900.0,80.1324,80.2514,80.1165,80.1879,69900.0
2013-02-21 10:50:00,101.08,101.14,100.96,101.07,76000.0,80.18,80.2276,80.0848,80.172,76000.0
2013-02-21 11:00:00,101.1,101.27,101.1,101.14,120600.0,80.1958,80.3307,80.1958,80.2276,120600.0
2013-02-21 11:10:00,101.14,101.19,100.99,101.08,50800.0,80.2276,80.2672,80.1086,80.18,50800.0
2013-02-21 11:20:00,101.05,101.19,101.0,101.13,32800.0,80.1562,80.2672,80.1165,80.2196,32800.0
2013-02-21 11:30:00,101.13,101.16,101.0,101.08,45800.0,80.2196,80.2434,80.1165,80.18,45800.0
2013-02-21 11:40:00,101.08,101.1,101.02,101.07,34800.0,80.18,80.1958,80.1324,80.172,34800.0
2013-02-21 11:50:00,101.06,101.1,100.99,101.04,58500.0,80.1641,80.1958,80.1086,80.1482,58500.0
2013-02-21 12:00:00,101.04,101.1,100.98,101.01,62600.0,80.1482,80.1958,80.1006,80.1244,62600.0
2013-02-21 12:10:00,101.0,101.01,100.55,100.57,79100.0,80.1165,80.1244,79.7595,79.7754,79100.0
2013-02-21 12:20:00,100.55,100.76,100.5,100.71,45000.0,79.7595,79.9261,79.7199,79.8865,45000.0
2013-02-21 12:30:00,100.73,100.78,100.54,100.66,40900.0,79.9023,79.942,79.7516,79.8468,40900.0
2013-02-21 12:40:00,100.66,100.78,100.59,100.62,33600.0,79.8468,79.942,79.7913,79.8151,33600.0
2013-02-21 12:50:00,100.62,100.85,100.59,100.83,34900.0,79.8151,79.9975,79.7913,79.9817,34900.0
2013-02-21 13:00:00,100.83,100.92,100.71,100.71,47000.0,79.9817,80.053,79.8865,79.8865,47000.0
2013-02-21 13:10:00,100.71,100.71,100.61,100.69,30500.0,79.8865,79.8865,79.8071,79.8706,30500.0
2013-02-21 13:20:00,100.69,100.75,100.63,100.66,39000.0,79.8706,79.9182,79.823,79.8468,39000.0
2013-02-21 13:30:00,100.68,100.79,100.66,100.67,40500.0,79.8627,79.9499,79.8468,79.8547,40500.0
2013-02-21 13:40:00,100.67,100.69,100.5,100.51,25100.0,79.8547,79.8706,79.7199,79.7278,25100.0
2013-02-21 13:50:00,100.51,100.72,100.47,100.72,31200.0,79.7278,79.8944,79.6961,79.8944,31200.0
2013-02-21 14:00:00,100.69,100.74,100.29,100.31,55600.0,79.8706,79.9103,79.5533,79.5692,55600.0
2013-02-21 14:10:00,100.31,100.45,100.26,100.36,50300.0,79.5692,79.6802,79.5295,79.6088,50300.0
2013-02-21 14:20:00,100.34,100.45,100.3,100.45,50400.0,79.593,79.6802,79.5612,79.6802,50400.0
2013-02-21 14:30:00,100.43,100.6,100.43,100.56,52900.0,79.6644,79.7992,79.6644,79.7675,52900.0
2013-02-21 14:40:00,100.57,100.67,100.49,100.5,47400.0,79.7754,79.8547,79.712,79.7199,47400.0
2013-02-21 14:50:00,100.49,100.7,100.42,100.69,123600.0,79.712,79.8785,79.6564,79.8706,123600.0
2013-02-21 15:00:00,100.69,100.79,100.6,100.7,66900.0,79.8706,79.9499,79.7992,79.8785,66900.0
2013-02-21 15:10:00,100.69,100.79,100.54,100.56,84600.0,79.8706,79.9499,79.7516,79.7675,84600.0
2013-02-21 15:20:00,100.55,100.83,100.48,100.79,77600.0,79.7595,79.9817,79.704,79.9499,77600.0
2013-02-21 15:30:00,100.77,100.85,100.68,100.75,64900.0,79.9341,79.9975,79.8627,79.9182,64900.0
2013-02-21 15:40:00,100.74,100.75,100.58,100.69,89200.0,79.9103,79.9182,79.7833,79.8706,89200.0
2013-02-21 15:50:00,100.69,100.76,100.57,100.66,197000.0,79.8706,79.9261,79.7754,79.8468,197000.0
2013-02-22 09:30:00,101.07,101.23,100.74,100.76,77500.0,80.172,80.2989,79.9103,79.9261,77500.0
2013-02-22 09:40:00,100.73,100.82,100.23,100.6,49400.0,79.9023,79.9737,79.5057,79.7992,49400.0
2013-02-22 09:50:00,100.67,100.7,100.59,100.64,47400.0,79.8547,79.8785,79.7913,79.8309,47400.0
2013-02-22 10:00:00,100.68,100.87,100.6,100.73,82400.0,79.8627,80.0134,79.7992,79.9023,82400.0
2013-02-22 10:10:00,100.72,100.76,100.51,100.66,30700.0,79.8944,79.9261,79.7278,79.8468,30700.0
2013-02-22 10:20:00,100.67,100.74,100.64,100.7,86000.0,79.8547,79.9103,79.8309,79.8785,86000.0
2013-02-22 10:30:00,100.7,101.05,100.67,100.97,63800.0,79.8785,80.1562,79.8547,80.0927,63800.0
2013-02-22 10:40:00,100.94,101.2,100.9,101.01,47800.0,80.0689,80.2752,80.0372,80.1244,47800.0
2013-02-22 10:50:00,101.01,101.19,100.93,100.93,30000.0,80.1244,80.2672,80.061,80.061,30000.0
2013-02-22 11:00:00,100.91,100.95,100.78,100.87,39600.0,80.0451,80.0768,79.942,80.0134,39600.0
2013-02-22 11:10:00,100.88,100.88,100.65,100.84,20000.0,80.0213,80.0213,79.8389,79.9896,20000.0
2013-02-22 11:20:00,100.83,101.01,100.8,100.94,26800.0,79.9817,80.1244,79.9579,80.0689,26800.0
2013-02-22 11:30:00,100.94,101.0,100.78,100.83,25600.0,80.0689,80.1165,79.942,79.9817,25600.0
2013-02-22 11:40:00,100.85,100.87,100.78,100.83,16300.0,79.9975,80.0134,79.942,79.9817,16300.0
2013-02-22 11:50:00,100.84,100.93,100.78,100.83,27400.0,79.9896,80.061,79.942,79.9817,27400.0
2013-02-22 12:00:00,100.86,100.97,100.78,100.95,25400.0,80.0055,80.0927,79.942,80.0768,25400.0
2013-02-22 12:10:00,100.93,100.95,100.76,100.78,29000.0,80.061,80.0768,79.9261,79.942,29000.0
2013-02-22 12:20:00,100.73,100.96,100.72,100.92,24900.0,79.9023,80.0848,79.8944,80.053,24900.0
2013-02-22 12:30:00,100.9,100.96,100.84,100.95,45000.0,80.0372,80.0848,79.9896,80.0768,45000.0
2013-02-22 12:40:00,100.96,101.09,100.9,101.09,21400.0,80.0848,80.1879,80.0372,80.1879,21400.0
2013-02-22 12:50:00,101.1,101.28,101.1,101.23,24100.0,80.1958,80.3386,80.1958,80.2989,24100.0
2013-02-22 13:00:00,101.24,101.3,101.06,101.08,27000.0,80.3069,80.3545,80.1641,80.18,27000.0
2013-02-22 13:10:00,101.07,101.07,100.9,100.99,17100.0,80.172,80.172,80.0372,80.1086,17100.0
2013-02-22 13:20:00,100.99,101.04,100.94,100.95,13200.0,80.1086,80.1482,80.0689,80.0768,13200.0
2013-02-22 13:30:00,100.95,101.12,100.94,101.11,20700.0,80.0768,80.2117,80.0689,80.2038,20700.0
2013-02-22 13:40:00,101.11,101.17,101.08,101.15,13900.0,80.2038,80.2514,80.18,80.2355,13900.0
2013-02-22 13:50:00,101.15,101.2,101.07,101.09,20000.0,80.2355,80.2752,80.172,80.1879,20000.0
2013-02-22 14:00:00,101.07,101.07,100.87,100.88,25900.0,80.172,80.172,80.0134,80.0213,25900.0
2013-02-22 14:10:00,100.89,100.96,100.88,100.96,14800.0,80.0292,80.0848,80.0213,80.0848,14800.0
2013-02-22 14:20:00,100.96,101.07,100.96,101.06,16900.0,80.0848,80.172,80.0848,80.1641,16900.0
2013-02-22 14:30:00,101.05,101.13,100.96,101.06,22500.0,80.1562,80.2196,80.0848,80.1641,22500.0
2013-02-22 14:40:00,101.04,101.11,101.01,101.03,16900.0,80.1482,80.2038,80.1244,80.1403,16900.0
2013-02-22 14:50:00,101.05,101.19,101.03,101.09,18400.0,80.1562,80.2672,80.1403,80.1879,18400.0
2013-02-22 15:00:00,101.08,101.15,101.05,101.06,16800.0,80.18,80.2355,80.1562,80.1641,16800.0
2013-02-22 15:10:00,101.07,101.13,101.04,101.07,18700.0,80.172,80.2196,80.1482,80.172,18700.0
2013-02-22 15:20:00,101.06,101.08,100.97,101.08,28200.0,80.1641,80.18,80.0927,80.18,28200.0
2013-02-22 15:30:00,101.09,101.28,101.06,101.21,61200.0,80.1879,80.3386,80.1641,80.2831,61200.0
2013-02-22 15:40:00,101.2,101.21,101.05,101.08,63900.0,80.2752,80.2831,80.1562,80.18,63900.0
2013-02-22 15:50:00,101.07,101.18,101.03,101.17,119700.0,80.172,80.2593,80.1403,80.2514,119700.0
2013-02-25 09:30:00,101.75,101.93,101.45,101.57,69400.0,80.7114,80.8542,80.4735,80.5686,69400.0
2013-02-25 09:40:00,101.56,101.8,101.43,101.7,49100.0,80.5607,80.7511,80.4576,80.6718,49100.0
2013-02-25 09:50:00,101.72,101.84,101.61,101.73,33500.0,80.6876,80.7828,80.6004,80.6956,33500.0
2013-02-25 10:00:00,101.77,102.07,101.77,102.06,54700.0,80.7273,80.9653,80.7273,80.9573,54700.0
2013-02-25 10:10:00,102.08,102.13,101.89,102.0,28000.0,80.9732,81.0129,80.8225,80.9097,28000.0
2013-02-25 10:20:00,102.01,102.03,101.64,101.73,39700.0,80.9177,80.9335,80.6242,80.6956,39700.0
2013-02-25 10:30:00,101.73,101.8,101.58,101.61,25700.0,80.6956,80.7511,80.5766,80.6004,25700.0
2013-02-25 10:40:00,101.58,101.83,101.41,101.7,25300.0,80.5766,80.7749,80.4417,80.6718,25300.0
2013-02-25 10:50:00,101.69,101.74,101.58,101.69,30200.0,80.6638,80.7035,80.5766,80.6638,30200.0
2013-02-25 11:00:00,101.69,101.76,101.55,101.73,79300.0,80.6638,80.7194,80.5528,80.6956,79300.0
2013-02-25 11:10:00,101.7,101.89,101.64,101.73,27800.0,80.6718,80.8225,80.6242,80.6956,27800.0
2013-02-25 11:20:00,101.71,101.8,101.66,101.74,12100.0,80.6797,80.7511,80.64,80.7035,12100.0
2013-02-25 11:30:00,101.73,101.78,101.47,101.5,40700.0,80.6956,80.7352,80.4893,80.5131,40700.0
2013-02-25 11:40:00,101.51,101.52,101.26,101.33,22600.0,80.5211,80.529,80.3227,80.3783,22600.0
2013-02-25 11:50:00,101.36,101.38,101.0,101.06,47200.0,80.4021,80.4179,80.1165,80.1641,47200.0
2013-02-25 12:00:00,101.05,101.1,100.96,101.09,28200.0,80.1562,80.1958,80.0848,80.1879,28200.0
2013-02-25 12:10:00,101.07,101.14,101.03,101.07,21200.0,80.172,80.2276,80.1403,80.172,21200.0
2013-02-25 12:20:00,101.04,101.26,101.02,101.21,12200.0,80.1482,80.3227,80.1324,80.2831,12200.0
2013-02-25 12:30:00,101.2,101.28,101.13,101.21,17400.0,80.2752,80.3386,80.2196,80.2831,17400.0
2013-02-25 12:40:00,101.25,101.29,101.15,101.27,15000.0,80.3148,80.3465,80.2355,80.3307,15000.0
2013-02-25 12:50:00,101.29,101.41,101.27,101.38,27100.0,80.3465,80.4417,80.3307,80.4179,27100.0
2013-02-25 13:00:00,101.38,101.45,101.31,101.38,15000.0,80.4179,80.4735,80.3624,80.4179,15000.0
2013-02-25 13:10:00,101.38,101.47,101.27,101.31,10100.0,80.4179,80.4893,80.3307,80.3624,10100.0
2013-02-25 13:20:00,101.31,101.36,101.22,101.27,12100.0,80.3624,80.4021,80.291,80.3307,12100.0
2013-02-25 13:30:00,101.25,101.28,101.04,101.08,19200.0,80.3148,80.3386,80.1482,80.18,19200.0
2013-02-25 13:40:00,101.1,101.18,101.02,101.13,34100.0,80.1958,80.2593,80.1324,80.2196,34100.0
2013-02-25 13:50:00,101.13,101.16,100.92,101.0,29200.0,80.2196,80.2434,80.053,80.1165,29200.0
2013-02-25 14:00:00,100.99,101.01,100.75,100.99,27700.0,80.1086,80.1244,79.9182,80.1086,27700.0
2013-02-25 14:10:00,100.97,101.13,100.86,101.13,28200.0,80.0927,80.2196,80.0055,80.2196,28200.0
2013-02-25 14:20:00,101.12,101.13,100.97,101.03,50500.0,80.2117,80.2196,80.0927,80.1403,50500.0
2013-02-25 14:30:00,101.06,101.15,101.05,101.08,39100.0,80.1641,80.2355,80.1562,80.18,39100.0
2013-02-25 14:40:00,101.06,101.06,100.93,100.94,22400.0,80.1641,80.1641,80.061,80.0689,22400.0
2013-02-25 14:50:00,100.95,101.13,100.93,101.06,30700.0,80.0768,80.2196,80.061,80.1641,30700.0
2013-02-25 15:00:00,101.06,101.11,100.98,101.02,31500.0,80.1641,80.2038,80.1006,80.1324,31500.0
2013-02-25 15:10:00,101.02,101.07,100.73,100.73,36200.0,80.1324,80.172,79.9023,79.9023,36200.0
2013-02-25 15:20:00,100.73,100.76,100.51,100.57,35600.0,79.9023,79.9261,79.7278,79.7754,35600.0
2013-02-25 15:30:00,100.6,100.63,100.47,100.51,51900.0,79.7992,79.823,79.6961,79.7278,51900.0
2013-02-25 15:40:00,100.5,100.68,100.48,100.5,69100.0,79.7199,79.8627,79.704,79.7199,69100.0
2013-02-25 15:50:00,100.5,100.5,100.06,100.11,154500.0,79.7199,79.7199,79.3709,79.4105,154500.0
2013-02-26 09:30:00,100.1,100.76,100.1,100.36,73300.0,79.4026,79.9261,79.4026,79.6088,73300.0
2013-02-26 09:40:00,100.31,100.57,100.1,100.25,44300.0,79.5692,79.7754,79.4026,79.5216,44300.0
2013-02-26 09:50:00,100.25,100.51,100.23,100.36,30700.0,79.5216,79.7278,79.5057,79.6088,30700.0
2013-02-26 10:00:00,100.45,100.63,100.34,100.36,42600.0,79.6802,79.823,79.593,79.6088,42600.0
2013-02-26 10:10:00,100.35,100.35,100.06,100.12,75400.0,79.6009,79.6009,79.3709,79.4185,75400.0
2013-02-26 10:20:00,100.13,100.23,99.88,100.04,156100.0,79.4264,79.5057,79.2281,79.355,156100.0
2013-02-26 10:30:00,100.03,100.17,100.03,100.09,104500.0,79.3471,79.4581,79.3471,79.3947,104500.0
2013-02-26 10:40:00,100.06,100.12,99.9,100.05,76300.0,79.3709,79.4185,79.2439,79.3629,76300.0
2013-02-26 10:50:00,100.05,100.22,100.0,100.1,91100.0,79.3629,79.4978,79.3233,79.4026,91100.0
2013-02-26 11:00:00,100.13,100.17,99.83,99.9,77700.0,79.4264,79.4581,79.1884,79.2439,77700.0
2013-02-26 11:10:00,99.9,100.07,99.88,99.95,38600.0,79.2439,79.3788,79.2281,79.2836,38600.0
2013-02-26 11:20:00,99.98,100.0,99.84,99.88,42400.0,79.3074,79.3233,79.1964,79.2281,42400.0
2013-02-26 11:30:00,99.88,100.0,99.85,99.98,154200.0,79.2281,79.3233,79.2043,79.3074,154200.0
2013-02-26 11:40:00,99.92,99.96,99.8,99.95,59100.0,79.2598,79.2915,79.1646,79.2836,59100.0
2013-02-26 11:50:00,99.96,99.96,99.77,99.8,36200.0,79.2915,79.2915,79.1408,79.1646,36200.0
2013-02-26 12:00:00,99.79,99.92,99.68,99.91,54900.0,79.1567,79.2598,79.0694,79.2519,54900.0
2013-02-26 12:10:00,99.91,99.94,99.86,99.86,26900.0,79.2519,79.2757,79.2122,79.2122,26900.0
2013-02-26 12:20:00,99.86,100.02,99.83,99.97,53600.0,79.2122,79.3391,79.1884,79.2995,53600.0
2013-02-26 12:30:00,99.96,100.06,99.93,100.0,49500.0,79.2915,79.3709,79.2677,79.3233,49500.0
2013-02-26 12:40:00,100.0,100.06,99.98,100.05,53900.0,79.3233,79.3709,79.3074,79.3629,53900.0
2013-02-26 12:50:00,100.06,100.14,100.01,100.12,46600.0,79.3709,79.4343,79.3312,79.4185,46600.0
2013-02-26 13:00:00,100.11,100.3,100.07,100.1,35400.0,79.4105,79.5612,79.3788,79.4026,35400.0
2013-02-26 13:10:00,100.12,100.16,99.7,99.73,65300.0,79.4185,79.4502,79.0853,79.1091,65300.0
2013-02-26 13:20:00,99.75,99.75,99.52,99.55,78200.0,79.125,79.125,78.9425,78.9663,78200.0
2013-02-26 13:30:00,99.55,99.71,99.55,99.61,33900.0,78.9663,79.0932,78.9663,79.0139,33900.0
2013-02-26 13:40:00,99.62,99.74,99.58,99.68,28000.0,79.0218,79.117,78.9901,79.0694,28000.0
2013-02-26 13:50:00,99.68,99.7,99.56,99.59,32800.0,79.0694,79.0853,78.9742,78.998,32800.0
2013-02-26 14:00:00,99.59,99.75,99.58,99.71,44200.0,78.998,79.125,78.9901,79.0932,44200.0
2013-02-26 14:10:00,99.71,99.79,99.68,99.68,87000.0,79.0932,79.1567,79.0694,79.0694,87000.0
2013-02-26 14:20:00,99.69,99.8,99.66,99.76,39700.0,79.0774,79.1646,79.0536,79.1329,39700.0
2013-02-26 14:30:00,99.76,99.85,99.75,99.79,52900.0,79.1329,79.2043,79.125,79.1567,52900.0
2013-02-26 14:40:00,99.79,99.79,99.69,99.75,47800.0,79.1567,79.1567,79.0774,79.125,47800.0
2013-02-26 14:50:00,99.73,99.78,99.6,99.61,66200.0,79.1091,79.1488,79.006,79.0139,66200.0
2013-02-26 15:00:00,99.61,99.71,99.53,99.56,51000.0,79.0139,79.0932,78.9505,78.9742,51000.0
2013-02-26 15:10:00,99.57,99.6,99.5,99.51,70500.0,78.9822,79.006,78.9267,78.9346,70500.0
2013-02-26 15:20:00,99.53,99.53,99.41,99.48,72800.0,78.9505,78.9505,78.8553,78.9108,72800.0
2013-02-26 15:30:00,99.48,99.48,99.31,99.36,103200.0,78.9108,78.9108,78.7759,78.8156,103200.0
2013-02-26 15:40:00,99.36,99.5,99.34,99.34,101100.0,78.8156,78.9267,78.7997,78.7997,101100.0
2013-02-26 15:50:00,99.35,99.51,99.31,99.43,241600.0,78.8077,78.9346,78.7759,78.8711,241600.0
2013-02-27 09:30:00,99.67,99.87,99.14,99.16,84600.0,79.0615,79.2202,78.6411,78.657,84600.0
2013-02-27 09:40:00,99.14,99.65,98.95,99.48,165500.0,78.6411,79.0456,78.4904,78.9108,165500.0
2013-02-27 09:50:00,99.47,99.86,99.47,99.7,50100.0,78.9029,79.2122,78.9029,79.0853,50100.0
2013-02-27 10:00:00,99.73,99.89,99.58,99.65,57900.0,79.1091,79.236,78.9901,79.0456,57900.0
2013-02-27 10:10:00,99.64,99.8,99.64,99.7,50000.0,79.0377,79.1646,79.0377,79.0853,50000.0
2013-02-27 10:20:00,99.7,100.21,99.7,100.11,153200.0,79.0853,79.4898,79.0853,79.4105,153200.0
2013-02-27 10:30:00,100.11,100.74,100.11,100.6,165400.0,79.4105,79.9103,79.4105,79.7992,165400.0
2013-02-27 10:40:00,100.6,100.78,100.54,100.58,78800.0,79.7992,79.942,79.7516,79.7833,78800.0
2013-02-27 10:50:00,100.58,100.68,100.51,100.62,26300.0,79.7833,79.8627,79.7278,79.8151,26300.0
2013-02-27 11:00:00,100.63,100.87,100.63,100.84,35700.0,79.823,80.0134,79.823,79.9896,35700.0
2013-02-27 11:10:00,100.85,101.1,100.79,101.01,52400.0,79.9975,80.1958,79.9499,80.1244,52400.0
2013-02-27 11:20:00,101.01,101.04,100.91,100.94,33700.0,80.1244,80.1482,80.0451,80.0689,33700.0
2013-02-27 11:30:00,100.95,100.96,100.83,100.92,29400.0,80.0768,80.0848,79.9817,80.053,29400.0
2013-02-27 11:40:00,100.92,101.01,100.9,101.0,15700.0,80.053,80.1244,80.0372,80.1165,15700.0
2013-02-27 11:50:00,101.01,101.09,101.01,101.07,90100.0,80.1244,80.1879,80.1244,80.172,90100.0
2013-02-27 12:00:00,101.06,101.36,101.03,101.3,38700.0,80.1641,80.4021,80.1403,80.3545,38700.0
2013-02-27 12:10:00,101.3,101.54,101.28,101.42,72800.0,80.3545,80.5448,80.3386,80.4497,72800.0
2013-02-27 12:20:00,101.42,101.46,101.31,101.35,55400.0,80.4497,80.4814,80.3624,80.3941,55400.0
2013-02-27 12:30:00,101.36,101.47,101.31,101.36,45500.0,80.4021,80.4893,80.3624,80.4021,45500.0
2013-02-27 12:40:00,101.35,101.46,101.35,101.41,21700.0,80.3941,80.4814,80.3941,80.4417,21700.0
2013-02-27 12:50:00,101.42,101.43,101.28,101.32,61200.0,80.4497,80.4576,80.3386,80.3703,61200.0
2013-02-27 13:00:00,101.33,101.33,101.11,101.12,41300.0,80.3783,80.3783,80.2038,80.2117,41300.0
2013-02-27 13:10:00,101.12,101.14,101.03,101.03,31500.0,80.2117,80.2276,80.1403,80.1403,31500.0
2013-02-27 13:20:00,101.03,101.03,100.86,100.99,31800.0,80.1403,80.1403,80.0055,80.1086,31800.0
2013-02-27 13:30:00,101.0,101.04,100.98,101.03,33500.0,80.1165,80.1482,80.1006,80.1403,33500.0
2013-02-27 13:40:00,101.03,101.03,100.87,100.87,25600.0,80.1403,80.1403,80.0134,80.0134,25600.0
2013-02-27 13:50:00,100.89,100.98,100.89,100.95,26000.0,80.0292,80.1006,80.0292,80.0768,26000.0
2013-02-27 14:00:00,100.95,101.0,100.92,100.99,37700.0,80.0768,80.1165,80.053,80.1086,37700.0
2013-02-27 14:10:00,100.98,101.02,100.94,100.94,41000.0,80.1006,80.1324,80.0689,80.0689,41000.0
2013-02-27 14:20:00,100.95,101.08,100.95,101.02,40400.0,80.0768,80.18,80.0768,80.1324,40400.0
2013-02-27 14:30:00,101.02,101.07,101.01,101.06,34800.0,80.1324,80.172,80.1244,80.1641,34800.0
2013-02-27 14:40:00,101.07,101.16,101.04,101.15,37700.0,80.172,80.2434,80.1482,80.2355,37700.0
2013-02-27 14:50:00,101.15,101.21,101.13,101.19,30800.0,80.2355,80.2831,80.2196,80.2672,30800.0
2013-02-27 15:00:00,101.2,101.23,101.14,101.15,55200.0,80.2752,80.2989,80.2276,80.2355,55200.0
2013-02-27 15:10:00,101.15,101.23,101.12,101.19,66000.0,80.2355,80.2989,80.2117,80.2672,66000.0
2013-02-27 15:20:00,101.19,101.22,101.17,101.2,48400.0,80.2672,80.291,80.2514,80.2752,48400.0
2013-02-27 15:30:00,101.19,101.21,101.13,101.16,62500.0,80.2672,80.2831,80.2196,80.2434,62500.0
2013-02-27 15:40:00,101.17,101.18,100.93,101.0,95000.0,80.2514,80.2593,80.061,80.1165,95000.0
2013-02-27 15:50:00,101.0,101.05,100.7,100.72,181800.0,80.1165,80.1562,79.8785,79.8944,181800.0
2013-02-28 09:30:00,100.92,101.4,100.79,101.08,89800.0,80.053,80.4338,79.9499,80.18,89800.0
2013-02-28 09:40:00,101.07,101.38,101.06,101.32,47000.0,80.172,80.4179,80.1641,80.3703,47000.0
2013-02-28 09:50:00,101.32,101.45,101.26,101.32,71200.0,80.3703,80.4735,80.3227,80.3703,71200.0
2013-02-28 10:00:00,101.36,101.36,100.97,101.14,38000.0,80.4021,80.4021,80.0927,80.2276,38000.0
2013-02-28 10:10:00,101.14,101.33,101.09,101.14,40600.0,80.2276,80.3783,80.1879,80.2276,40600.0
2013-02-28 10:20:00,101.16,101.23,100.97,101.05,38300.0,80.2434,80.2989,80.0927,80.1562,38300.0
2013-02-28 10:30:00,101.04,101.06,100.83,100.93,62400.0,80.1482,80.1641,79.9817,80.061,62400.0
2013-02-28 10:40:00,100.93,101.08,100.9,101.01,38200.0,80.061,80.18,80.0372,80.1244,38200.0
2013-02-28 10:50:00,101.01,101.18,101.01,101.15,16600.0,80.1244,80.2593,80.1244,80.2355,16600.0
2013-02-28 11:00:00,101.16,101.45,101.13,101.44,71800.0,80.2434,80.4735,80.2196,80.4655,71800.0
2013-02-28 11:10:00,101.43,101.57,101.43,101.55,24900.0,80.4576,80.5686,80.4576,80.5528,24900.0
2013-02-28 11:20:00,101.55,101.61,101.43,101.61,36900.0,80.5528,80.6004,80.4576,80.6004,36900.0
2013-02-28 11:30:00,101.62,101.7,101.57,101.67,53300.0,80.6083,80.6718,80.5686,80.648,53300.0
2013-02-28 11:40:00,101.67,101.86,101.6,101.82,52000.0,80.648,80.7987,80.5924,80.767,52000.0
2013-02-28 11:50:00,101.84,102.0,101.82,101.9,32500.0,80.7828,80.9097,80.767,80.8304,32500.0
2013-02-28 12:00:00,101.91,101.97,101.82,101.88,55700.0,80.8383,80.8859,80.767,80.8145,55700.0
2013-02-28 12:10:00,101.87,101.89,101.73,101.79,43500.0,80.8066,80.8225,80.6956,80.7432,43500.0
2013-02-28 12:20:00,101.8,101.87,101.72,101.74,22400.0,80.7511,80.8066,80.6876,80.7035,22400.0
2013-02-28 12:30:00,101.75,101.82,101.69,101.82,12100.0,80.7114,80.767,80.6638,80.767,12100.0
2013-02-28 12:40:00,101.83,101.88,101.68,101.85,77000.0,80.7749,80.8145,80.6559,80.7908,77000.0
2013-02-28 12:50:00,101.84,101.89,101.76,101.85,14700.0,80.7828,80.8225,80.7194,80.7908,14700.0
2013-02-28 13:00:00,101.84,101.99,101.84,101.98,42600.0,80.7828,80.9018,80.7828,80.8939,42600.0
2013-02-28 13:10:00,101.98,102.05,101.9,101.99,27700.0,80.8939,80.9494,80.8304,80.9018,27700.0
2013-02-28 13:20:00,102.0,102.2,101.98,102.14,32400.0,80.9097,81.0684,80.8939,81.0208,32400.0
2013-02-28 13:30:00,102.14,102.17,102.03,102.1,21600.0,81.0208,81.0446,80.9335,80.9891,21600.0
2013-02-28 13:40:00,102.1,102.24,102.03,102.23,29900.0,80.9891,81.1001,80.9335,81.0922,29900.0
2013-02-28 13:50:00,102.24,102.29,102.19,102.21,32800.0,81.1001,81.1398,81.0605,81.0763,32800.0
2013-02-28 14:00:00,102.21,102.33,102.14,102.33,18300.0,81.0763,81.1715,81.0208,81.1715,18300.0
2013-02-28 14:10:00,102.34,102.37,102.17,102.22,36200.0,81.1794,81.2032,81.0446,81.0842,36200.0
2013-02-28 14:20:00,102.21,102.26,102.05,102.22,28300.0,81.0763,81.116,80.9494,81.0842,28300.0
2013-02-28 14:30:00,102.22,102.31,101.95,101.99,29000.0,81.0842,81.1556,80.8701,80.9018,29000.0
2013-02-28 14:40:00,102.01,102.08,101.95,101.95,34600.0,80.9177,80.9732,80.8701,80.8701,34600.0
2013-02-28 14:50:00,101.94,101.96,101.85,101.88,32400.0,80.8621,80.878,80.7908,80.8145,32400.0
2013-02-28 15:00:00,101.84,101.9,101.72,101.77,20400.0,80.7828,80.8304,80.6876,80.7273,20400.0
2013-02-28 15:10:00,101.78,101.86,101.72,101.8,26200.0,80.7352,80.7987,80.6876,80.7511,26200.0
2013-02-28 15:20:00,101.79,101.8,101.61,101.68,33700.0,80.7432,80.7511,80.6004,80.6559,33700.0
2013-02-28 15:30:00,101.67,101.74,101.57,101.62,60900.0,80.648,80.7035,80.5686,80.6083,60900.0
2013-02-28 15:40:00,101.62,101.7,101.5,101.68,67400.0,80.6083,80.6718,80.5131,80.6559,67400.0
2013-02-28 15:50:00,101.69,101.69,101.25,101.27,126700.0,80.6638,80.6638,80.3148,80.3307,126700.0
2013-03-01 09:30:00,100.82,100.99,100.26,100.49,142000.0,79.9737,80.1086,79.5295,79.712,142000.0
2013-03-01 09:40:00,100.49,100.95,100.46,100.95,107200.0,79.712,80.0768,79.6882,80.0768,107200.0
2013-03-01 09:50:00,100.95,100.95,100.39,100.47,55400.0,80.0768,80.0768,79.6326,79.6961,55400.0
2013-03-01 10:00:00,100.49,100.85,100.49,100.69,68400.0,79.712,79.9975,79.712,79.8706,68400.0
2013-03-01 10:10:00,100.66,100.81,100.59,100.61,39800.0,79.8468,79.9658,79.7913,79.8071,39800.0
2013-03-01 10:20:00,100.59,100.61,100.31,100.46,45500.0,79.7913,79.8071,79.5692,79.6882,45500.0
2013-03-01 10:30:00,100.46,100.74,100.42,100.66,47100.0,79.6882,79.9103,79.6564,79.8468,47100.0
2013-03-01 10:40:00,100.68,100.88,100.68,100.81,28600.0,79.8627,80.0213,79.8627,79.9658,28600.0
2013-03-01 10:50:00,100.79,101.01,100.75,101.01,29700.0,79.9499,80.1244,79.9182,80.1244,29700.0
2013-03-01 11:00:00,101.01,101.26,100.96,101.16,38500.0,80.1244,80.3227,80.0848,80.2434,38500.0
2013-03-01 11:10:00,101.19,101.24,101.05,101.07,21000.0,80.2672,80.3069,80.1562,80.172,21000.0
2013-03-01 11:20:00,101.09,101.36,101.09,101.19,36600.0,80.1879,80.4021,80.1879,80.2672,36600.0
2013-03-01 11:30:00,101.19,101.2,101.06,101.12,30900.0,80.2672,80.2752,80.1641,80.2117,30900.0
2013-03-01 11:40:00,101.09,101.11,100.85,100.88,25300.0,80.1879,80.2038,79.9975,80.0213,25300.0
2013-03-01 11:50:00,100.89,100.97,100.84,100.95,22200.0,80.0292,80.0927,79.9896,80.0768,22200.0
2013-03-01 12:00:00,100.95,101.29,100.95,101.29,23200.0,80.0768,80.3465,80.0768,80.3465,23200.0
2013-03-01 12:10:00,101.29,101.52,101.28,101.47,33500.0,80.3465,80.529,80.3386,80.4893,33500.0
2013-03-01 12:20:00,101.46,101.65,101.39,101.49,32500.0,80.4814,80.6321,80.4259,80.5052,32500.0
2013-03-01 12:30:00,101.49,101.61,101.41,101.44,19000.0,80.5052,80.6004,80.4417,80.4655,19000.0
2013-03-01 12:40:00,101.43,101.43,101.37,101.4,12900.0,80.4576,80.4576,80.41,80.4338,12900.0
2013-03-01 12:50:00,101.41,101.47,101.35,101.4,15400.0,80.4417,80.4893,80.3941,80.4338,15400.0
2013-03-01 13:00:00,101.38,101.39,101.2,101.21,19400.0,80.4179,80.4259,80.2752,80.2831,19400.0
2013-03-01 13:10:00,101.21,101.47,101.2,101.38,13200.0,80.2831,80.4893,80.2752,80.4179,13200.0
2013-03-01 13:20:00,101.38,101.41,101.31,101.37,16200.0,80.4179,80.4417,80.3624,80.41,16200.0
2013-03-01 13:30:00,101.38,101.46,101.36,101.41,22900.0,80.4179,80.4814,80.4021,80.4417,22900.0
2013-03-01 13:40:00,101.42,101.45,101.38,101.43,13500.0,80.4497,80.4735,80.4179,80.4576,13500.0
2013-03-01 13:50:00,101.41,101.47,101.39,101.47,16600.0,80.4417,80.4893,80.4259,80.4893,16600.0
2013-03-01 14:00:00,101.47,101.51,101.42,101.45,17800.0,80.4893,80.5211,80.4497,80.4735,17800.0
2013-03-01 14:10:00,101.45,101.54,101.4,101.54,18400.0,80.4735,80.5448,80.4338,80.5448,18400.0
2013-03-01 14:20:00,101.53,101.57,101.36,101.4,18400.0,80.5369,80.5686,80.4021,80.4338,18400.0
2013-03-01 14:30:00,101.41,101.47,101.34,101.36,25700.0,80.4417,80.4893,80.3862,80.4021,25700.0
2013-03-01 14:40:00,101.36,101.38,101.23,101.26,34200.0,80.4021,80.4179,80.2989,80.3227,34200.0
2013-03-01 14:50:00,101.26,101.28,101.16,101.23,32500.0,80.3227,80.3386,80.2434,80.2989,32500.0
2013-03-01 15:00:00,101.24,101.26,101.15,101.2,72300.0,80.3069,80.3227,80.2355,80.2752,72300.0
2013-03-01 15:10:00,101.21,101.23,101.15,101.2,42700.0,80.2831,80.2989,80.2355,80.2752,42700.0
2013-03-01 15:20:00,101.19,101.21,101.1,101.11,54400.0,80.2672,80.2831,80.1958,80.2038,54400.0
2013-03-01 15:30:00,101.12,101.22,101.11,101.18,55500.0,80.2117,80.291,80.2038,80.2593,55500.0
2013-03-01 15:40:00,101.16,101.33,101.0,101.33,126500.0,80.2434,80.3783,80.1165,80.3783,126500.0
2013-03-01 15:50:00,101.33,101.47,101.31,101.45,145100.0,80.3783,80.4893,80.3624,80.4735,145100.0
2013-03-04 09:30:00,101.28,101.74,101.16,101.59,106200.0,80.3386,80.7035,80.2434,80.5845,106200.0
2013-03-04 09:40:00,101.66,101.8,101.61,101.65,39700.0,80.64,80.7511,80.6004,80.6321,39700.0
2013-03-04 09:50:00,101.65,102.06,101.64,101.82,34400.0,80.6321,80.9573,80.6242,80.767,34400.0
2013-03-04 10:00:00,101.91,102.04,101.79,101.85,30400.0,80.8383,80.9415,80.7432,80.7908,30400.0
2013-03-04 10:10:00,101.85,101.86,101.5,101.72,45300.0,80.7908,80.7987,80.5131,80.6876,45300.0
2013-03-04 10:20:00,101.75,101.91,101.71,101.86,23400.0,80.7114,80.8383,80.6797,80.7987,23400.0
2013-03-04 10:30:00,101.86,102.12,101.82,102.12,47100.0,80.7987,81.0049,80.767,81.0049,47100.0
2013-03-04 10:40:00,102.12,102.45,102.09,102.41,105300.0,81.0049,81.2667,80.9811,81.235,105300.0
2013-03-04 10:50:00,102.43,102.55,102.41,102.49,44700.0,81.2508,81.346,81.235,81.2984,44700.0
2013-03-04 11:00:00,102.48,102.5,102.33,102.4,39900.0,81.2905,81.3064,81.1715,81.227,39900.0
2013-03-04 11:10:00,102.39,102.62,102.39,102.62,24800.0,81.2191,81.4015,81.2191,81.4015,24800.0
2013-03-04 11:20:00,102.62,102.86,102.62,102.82,72800.0,81.4015,81.5919,81.4015,81.5602,72800.0
2013-03-04 11:30:00,102.83,102.85,102.65,102.76,33500.0,81.5681,81.584,81.4253,81.5126,33500.0
2013-03-04 11:40:00,102.76,102.77,102.62,102.74,33500.0,81.5126,81.5205,81.4015,81.4967,33500.0
2013-03-04 11:50:00,102.74,102.82,102.7,102.79,31200.0,81.4967,81.5602,81.465,81.5364,31200.0
2013-03-04 12:00:00,102.81,102.84,102.75,102.8,37100.0,81.5523,81.5761,81.5047,81.5443,37100.0
2013-03-04 12:10:00,102.77,102.77,102.67,102.7,23100.0,81.5205,81.5205,81.4412,81.465,23100.0
2013-03-04 12:20:00,102.7,102.71,102.6,102.61,23300.0,81.465,81.4729,81.3857,81.3936,23300.0
2013-03-04 12:30:00,102.62,102.65,102.47,102.47,51400.0,81.4015,81.4253,81.2826,81.2826,51400.0
2013-03-04 12:40:00,102.49,102.57,102.46,102.49,15700.0,81.2984,81.3619,81.2746,81.2984,15700.0
2013-03-04 12:50:00,102.51,102.63,102.47,102.63,18600.0,81.3143,81.4095,81.2826,81.4095,18600.0
2013-03-04 13:00:00,102.62,102.62,102.54,102.59,21200.0,81.4015,81.4015,81.3381,81.3777,21200.0
2013-03-04 13:10:00,102.58,102.7,102.54,102.63,24500.0,81.3698,81.465,81.3381,81.4095,24500.0
2013-03-04 13:20:00,102.64,102.84,102.64,102.84,34900.0,81.4174,81.5761,81.4174,81.5761,34900.0
2013-03-04 13:30:00,102.84,102.89,102.82,102.86,29600.0,81.5761,81.6157,81.5602,81.5919,29600.0
2013-03-04 13:40:00,102.86,102.93,102.82,102.93,25500.0,81.5919,81.6474,81.5602,81.6474,25500.0
2013-03-04 13:50:00,102.92,102.99,102.86,102.89,18300.0,81.6395,81.695,81.5919,81.6157,18300.0
2013-03-04 14:00:00,102.89,102.94,102.84,102.89,33600.0,81.6157,81.6554,81.5761,81.6157,33600.0
2013-03-04 14:10:00,102.88,102.95,102.83,102.91,29600.0,81.6078,81.6633,81.5681,81.6316,29600.0
2013-03-04 14:20:00,102.93,103.13,102.92,103.09,55400.0,81.6474,81.8061,81.6395,81.7744,55400.0
2013-03-04 14:30:00,103.09,103.24,103.05,103.15,35500.0,81.7744,81.8933,81.7426,81.822,35500.0
2013-03-04 14:40:00,103.15,103.27,103.11,103.24,39900.0,81.822,81.9171,81.7902,81.8933,39900.0
2013-03-04 14:50:00,103.22,103.3,103.2,103.29,53000.0,81.8775,81.9409,81.8616,81.933,53000.0
2013-03-04 15:00:00,103.28,103.3,103.15,103.15,40000.0,81.9251,81.9409,81.822,81.822,40000.0
2013-03-04 15:10:00,103.15,103.24,103.13,103.23,68200.0,81.822,81.8933,81.8061,81.8854,68200.0
2013-03-04 15:20:00,103.23,103.3,103.2,103.26,74400.0,81.8854,81.9409,81.8616,81.9092,74400.0
2013-03-04 15:30:00,103.25,103.28,103.12,103.28,87700.0,81.9013,81.9251,81.7982,81.9251,87700.0
2013-03-04 15:40:00,103.28,103.35,103.25,103.33,85400.0,81.9251,81.9806,81.9013,81.9647,85400.0
2013-03-04 15:50:00,103.32,103.46,103.27,103.44,146300.0,81.9568,82.0679,81.9171,82.052,146300.0
2013-03-05 09:30:00,103.68,103.74,102.8,103.41,99300.0,82.2424,82.29,81.5443,82.0282,99300.0
2013-03-05 09:40:00,103.44,103.62,103.27,103.62,49900.0,82.052,82.1948,81.9171,82.1948,49900.0
2013-03-05 09:50:00,103.64,103.88,103.59,103.63,35600.0,82.2106,82.401,82.171,82.2027,35600.0
2013-03-05 10:00:00,103.64,103.78,103.03,103.03,79300.0,82.2106,82.3217,81.7268,81.7268,79300.0
2013-03-05 10:10:00,103.04,103.06,102.75,102.88,65100.0,81.7347,81.7506,81.5047,81.6078,65100.0
2013-03-05 10:20:00,102.88,103.0,102.75,102.93,36900.0,81.6078,81.703,81.5047,81.6474,36900.0
2013-03-05 10:30:00,102.93,103.15,102.9,103.09,32900.0,81.6474,81.822,81.6236,81.7744,32900.0
2013-03-05 10:40:00,103.1,103.3,103.09,103.17,31700.0,81.7823,81.9409,81.7744,81.8378,31700.0
2013-03-05 10:50:00,103.15,103.15,102.87,102.93,33900.0,81.822,81.822,81.5998,81.6474,33900.0
2013-03-05 11:00:00,102.92,103.16,102.89,103.03,44200.0,81.6395,81.8299,81.6157,81.7268,44200.0
2013-03-05 11:10:00,103.04,103.07,102.94,103.01,35500.0,81.7347,81.7585,81.6554,81.7109,35500.0
2013-03-05 11:20:00,103.0,103.12,102.9,103.12,27500.0,81.703,81.7982,81.6236,81.7982,27500.0
2013-03-05 11:30:00,103.13,103.15,102.97,103.03,31300.0,81.8061,81.822,81.6792,81.7268,31300.0
2013-03-05 11:40:00,103.05,103.09,102.93,103.06,25600.0,81.7426,81.7744,81.6474,81.7506,25600.0
2013-03-05 11:50:00,103.03,103.15,102.99,103.14,34900.0,81.7268,81.822,81.695,81.814,34900.0
2013-03-05 12:00:00,103.15,103.27,103.14,103.19,19900.0,81.822,81.9171,81.814,81.8537,19900.0
2013-03-05 12:10:00,103.18,103.19,103.01,103.03,19900.0,81.8458,81.8537,81.7109,81.7268,19900.0
2013-03-05 12:20:00,103.04,103.05,102.96,103.04,15700.0,81.7347,81.7426,81.6712,81.7347,15700.0
2013-03-05 12:30:00,103.05,103.15,103.04,103.13,31000.0,81.7426,81.822,81.7347,81.8061,31000.0
2013-03-05 12:40:00,103.13,103.2,103.03,103.15,13800.0,81.8061,81.8616,81.7268,81.822,13800.0
2013-03-05 12:50:00,103.17,103.19,103.0,103.08,17300.0,81.8378,81.8537,81.703,81.7664,17300.0
2013-03-05 13:00:00,103.07,103.15,103.0,103.0,17000.0,81.7585,81.822,81.703,81.703,17000.0
2013-03-05 13:10:00,103.01,103.06,102.9,102.98,34400.0,81.7109,81.7506,81.6236,81.6871,34400.0
2013-03-05 13:20:00,102.95,103.08,102.95,102.97,30200.0,81.6633,81.7664,81.6633,81.6792,30200.0
2013-03-05 13:30:00,102.97,103.08,102.93,102.98,32900.0,81.6792,81.7664,81.6474,81.6871,32900.0
2013-03-05 13:40:00,103.01,103.03,102.94,102.99,14300.0,81.7109,81.7268,81.6554,81.695,14300.0
2013-03-05 13:50:00,102.98,103.03,102.94,102.97,22200.0,81.6871,81.7268,81.6554,81.6792,22200.0
2013-03-05 14:00:00,103.0,103.04,102.98,103.04,17600.0,81.703,81.7347,81.6871,81.7347,17600.0
2013-03-05 14:10:00,103.05,103.22,103.04,103.2,22900.0,81.7426,81.8775,81.7347,81.8616,22900.0
2013-03-05 14:20:00,103.2,103.22,102.98,103.0,20400.0,81.8616,81.8775,81.6871,81.703,20400.0
2013-03-05 14:30:00,102.99,103.0,102.93,102.97,22900.0,81.695,81.703,81.6474,81.6792,22900.0
2013-03-05 14:40:00,102.97,103.13,102.97,103.08,21200.0,81.6792,81.8061,81.6792,81.7664,21200.0
2013-03-05 14:50:00,103.08,103.15,102.99,103.09,21200.0,81.7664,81.822,81.695,81.7744,21200.0
2013-03-05 15:00:00,103.1,103.21,103.02,103.19,42800.0,81.7823,81.8695,81.7188,81.8537,42800.0
2013-03-05 15:10:00,103.17,103.24,103.09,103.14,32900.0,81.8378,81.8933,81.7744,81.814,32900.0
2013-03-05 15:20:00,103.14,103.16,103.04,103.06,33700.0,81.814,81.8299,81.7347,81.7506,33700.0
2013-03-05 15:30:00,103.06,103.24,103.04,103.22,49800.0,81.7506,81.8933,81.7347,81.8775,49800.0
2013-03-05 15:40:00,103.22,103.32,103.04,103.04,44700.0,81.8775,81.9568,81.7347,81.7347,44700.0
2013-03-05 15:50:00,103.05,103.19,102.94,103.14,81400.0,81.7426,81.8537,81.6554,81.814,81400.0
2013-03-06 09:30:00,103.15,103.49,103.09,103.28,73200.0,81.822,82.0917,81.7744,81.9251,73200.0
2013-03-06 09:40:00,103.28,103.43,103.06,103.11,53200.0,81.9251,82.0441,81.7506,81.7902,53200.0
2013-03-06 09:50:00,103.11,103.11,102.91,102.93,50900.0,81.7902,81.7902,81.6316,81.6474,50900.0
2013-03-06 10:00:00,102.92,103.01,102.78,102.81,25000.0,81.6395,81.7109,81.5285,81.5523,25000.0
2013-03-06 10:10:00,102.78,103.04,102.76,102.84,33900.0,81.5285,81.7347,81.5126,81.5761,33900.0
2013-03-06 10:20:00,102.84,102.88,102.49,102.5,57900.0,81.5761,81.6078,81.2984,81.3064,57900.0
2013-03-06 10:30:00,102.48,102.8,102.45,102.74,38400.0,81.2905,81.5443,81.2667,81.4967,38400.0
2013-03-06 10:40:00,102.74,102.93,102.74,102.78,22100.0,81.4967,81.6474,81.4967,81.5285,22100.0
2013-03-06 10:50:00,102.78,102.8,102.5,102.51,28700.0,81.5285,81.5443,81.3064,81.3143,28700.0
2013-03-06 11:00:00,102.51,102.64,102.5,102.63,29900.0,81.3143,81.4174,81.3064,81.4095,29900.0
2013-03-06 11:10:00,102.61,102.69,102.57,102.61,23300.0,81.3936,81.4571,81.3619,81.3936,23300.0
2013-03-06 11:20:00,102.59,102.65,102.5,102.51,22100.0,81.3777,81.4253,81.3064,81.3143,22100.0
2013-03-06 11:30:00,102.51,102.63,102.48,102.59,26600.0,81.3143,81.4095,81.2905,81.3777,26600.0
2013-03-06 11:40:00,102.61,102.63,102.51,102.56,15000.0,81.3936,81.4095,81.3143,81.3539,15000.0
2013-03-06 11:50:00,102.56,102.63,102.51,102.54,16200.0,81.3539,81.4095,81.3143,81.3381,16200.0
2013-03-06 12:00:00,102.54,102.56,102.36,102.38,31200.0,81.3381,81.3539,81.1953,81.2112,31200.0
2013-03-06 12:10:00,102.36,102.5,102.36,102.5,28300.0,81.1953,81.3064,81.1953,81.3064,28300.0
2013-03-06 12:20:00,102.5,102.5,102.36,102.37,15000.0,81.3064,81.3064,81.1953,81.2032,15000.0
2013-03-06 12:30:00,102.4,102.58,102.37,102.56,13600.0,81.227,81.3698,81.2032,81.3539,13600.0
2013-03-06 12:40:00,102.56,102.68,102.56,102.68,16000.0,81.3539,81.4491,81.3539,81.4491,16000.0
2013-03-06 12:50:00,102.68,102.68,102.49,102.51,14600.0,81.4491,81.4491,81.2984,81.3143,14600.0
2013-03-06 13:00:00,102.5,102.51,102.48,102.49,14500.0,81.3064,81.3143,81.2905,81.2984,14500.0
2013-03-06 13:10:00,102.48,102.5,102.45,102.49,18000.0,81.2905,81.3064,81.2667,81.2984,18000.0
2013-03-06 13:20:00,102.48,102.51,102.46,102.49,15500.0,81.2905,81.3143,81.2746,81.2984,15500.0
2013-03-06 13:30:00,102.49,102.54,102.45,102.53,12900.0,81.2984,81.3381,81.2667,81.3301,12900.0
2013-03-06 13:40:00,102.54,102.62,102.53,102.56,14000.0,81.3381,81.4015,81.3301,81.3539,14000.0
2013-03-06 13:50:00,102.55,102.58,102.52,102.55,11700.0,81.346,81.3698,81.3222,81.346,11700.0
2013-03-06 14:00:00,102.55,102.66,102.55,102.63,13500.0,81.346,81.4333,81.346,81.4095,13500.0
2013-03-06 14:10:00,102.61,102.61,102.51,102.53,18700.0,81.3936,81.3936,81.3143,81.3301,18700.0
2013-03-06 14:20:00,102.54,102.66,102.52,102.66,12200.0,81.3381,81.4333,81.3222,81.4333,12200.0
2013-03-06 14:30:00,102.65,102.83,102.64,102.78,22000.0,81.4253,81.5681,81.4174,81.5285,22000.0
2013-03-06 14:40:00,102.77,102.77,102.58,102.65,33400.0,81.5205,81.5205,81.3698,81.4253,33400.0
2013-03-06 14:50:00,102.63,102.64,102.52,102.54,22900.0,81.4095,81.4174,81.3222,81.3381,22900.0
2013-03-06 15:00:00,102.53,102.56,102.46,102.48,20700.0,81.3301,81.3539,81.2746,81.2905,20700.0
2013-03-06 15:10:00,102.46,102.49,102.4,102.48,27300.0,81.2746,81.2984,81.227,81.2905,27300.0
2013-03-06 15:20:00,102.5,102.56,102.49,102.51,22800.0,81.3064,81.3539,81.2984,81.3143,22800.0
2013-03-06 15:30:00,102.5,102.55,102.45,102.45,24700.0,81.3064,81.346,81.2667,81.2667,24700.0
2013-03-06 15:40:00,102.45,102.54,102.38,102.41,50400.0,81.2667,81.3381,81.2112,81.235,50400.0
2013-03-06 15:50:00,102.41,102.63,102.41,102.56,141200.0,81.235,81.4095,81.235,81.3539,141200.0
2013-03-07 09:30:00,103.6,103.98,103.08,103.29,154100.0,82.1789,82.4803,81.7664,81.933,154100.0
2013-03-07 09:40:00,103.27,103.46,103.15,103.35,79300.0,81.9171,82.0679,81.822,81.9806,79300.0
2013-03-07 09:50:00,103.35,103.51,103.29,103.47,57600.0,81.9806,82.1075,81.933,82.0758,57600.0
2013-03-07 10:00:00,103.45,103.49,103.29,103.37,57000.0,82.0599,82.0917,81.933,81.9965,57000.0
2013-03-07 10:10:00,103.37,103.45,103.15,103.23,45300.0,81.9965,82.0599,81.822,81.8854,45300.0
2013-03-07 10:20:00,103.23,103.23,102.97,103.0,95900.0,81.8854,81.8854,81.6792,81.703,95900.0
2013-03-07 10:30:00,102.98,103.02,102.76,102.77,64400.0,81.6871,81.7188,81.5126,81.5205,64400.0
2013-03-07 10:40:00,102.76,102.81,102.57,102.73,88200.0,81.5126,81.5523,81.3619,81.4888,88200.0
2013-03-07 10:50:00,102.73,103.14,102.72,103.01,86900.0,81.4888,81.814,81.4809,81.7109,86900.0
2013-03-07 11:00:00,103.0,103.09,102.81,103.09,31100.0,81.703,81.7744,81.5523,81.7744,31100.0
2013-03-07 11:10:00,103.09,103.16,102.79,102.8,34800.0,81.7744,81.8299,81.5364,81.5443,34800.0
2013-03-07 11:20:00,102.8,102.81,102.73,102.75,38500.0,81.5443,81.5523,81.4888,81.5047,38500.0
2013-03-07 11:30:00,102.78,102.79,102.61,102.66,29100.0,81.5285,81.5364,81.3936,81.4333,29100.0
2013-03-07 11:40:00,102.65,102.68,102.6,102.63,25300.0,81.4253,81.4491,81.3857,81.4095,25300.0
2013-03-07 11:50:00,102.65,102.91,102.65,102.75,33700.0,81.4253,81.6316,81.4253,81.5047,33700.0
2013-03-07 12:00:00,102.75,102.76,102.27,102.28,49700.0,81.5047,81.5126,81.1239,81.1318,49700.0
2013-03-07 12:10:00,102.27,102.32,102.08,102.13,54200.0,81.1239,81.1636,80.9732,81.0129,54200.0
2013-03-07 12:20:00,102.13,102.48,102.1,102.48,28300.0,81.0129,81.2905,80.9891,81.2905,28300.0
2013-03-07 12:30:00,102.48,102.48,102.23,102.29,50200.0,81.2905,81.2905,81.0922,81.1398,50200.0
2013-03-07 12:40:00,102.28,102.41,102.2,102.35,25300.0,81.1318,81.235,81.0684,81.1874,25300.0
2013-03-07 12:50:00,102.37,102.48,102.16,102.18,43700.0,81.2032,81.2905,81.0367,81.0525,43700.0
2013-03-07 13:00:00,102.2,102.35,102.18,102.33,21900.0,81.0684,81.1874,81.0525,81.1715,21900.0
2013-03-07 13:10:00,102.33,102.35,102.15,102.18,60300.0,81.1715,81.1874,81.0287,81.0525,60300.0
2013-03-07 13:20:00,102.18,102.26,102.16,102.25,15200.0,81.0525,81.116,81.0367,81.108,15200.0
2013-03-07 13:30:00,102.26,102.3,102.13,102.13,29400.0,81.116,81.1477,81.0129,81.0129,29400.0
2013-03-07 13:40:00,102.14,102.22,102.13,102.16,38800.0,81.0208,81.0842,81.0129,81.0367,38800.0
2013-03-07 13:50:00,102.17,102.17,102.04,102.1,46700.0,81.0446,81.0446,80.9415,80.9891,46700.0
2013-03-07 14:00:00,102.11,102.17,102.06,102.12,71800.0,80.997,81.0446,80.9573,81.0049,71800.0
2013-03-07 14:10:00,102.12,102.2,102.05,102.19,26000.0,81.0049,81.0684,80.9494,81.0605,26000.0
2013-03-07 14:20:00,102.19,102.25,102.12,102.24,47600.0,81.0605,81.108,81.0049,81.1001,47600.0
2013-03-07 14:30:00,102.24,102.31,102.19,102.22,42400.0,81.1001,81.1556,81.0605,81.0842,42400.0
2013-03-07 14:40:00,102.21,102.22,102.05,102.1,30700.0,81.0763,81.0842,80.9494,80.9891,30700.0
2013-03-07 14:50:00,102.1,102.21,102.08,102.18,46600.0,80.9891,81.0763,80.9732,81.0525,46600.0
2013-03-07 15:00:00,102.18,102.2,102.12,102.19,53600.0,81.0525,81.0684,81.0049,81.0605,53600.0
2013-03-07 15:10:00,102.19,102.24,102.14,102.17,36200.0,81.0605,81.1001,81.0208,81.0446,36200.0
2013-03-07 15:20:00,102.17,102.18,101.97,102.06,75700.0,81.0446,81.0525,80.8859,80.9573,75700.0
2013-03-07 15:30:00,102.04,102.1,102.02,102.05,46800.0,80.9415,80.9891,80.9256,80.9494,46800.0
2013-03-07 15:40:00,102.05,102.06,101.91,101.95,52000.0,80.9494,80.9573,80.8383,80.8701,52000.0
2013-03-07 15:50:00,101.95,102.07,101.9,101.97,124500.0,80.8701,80.9653,80.8304,80.8859,124500.0
2013-03-08 09:30:00,102.58,102.81,102.4,102.49,68100.0,81.3698,81.5523,81.227,81.2984,68100.0
2013-03-08 09:40:00,102.49,102.52,102.03,102.16,28800.0,81.2984,81.3222,80.9335,81.0367,28800.0
2013-03-08 09:50:00,102.15,102.27,102.05,102.27,29500.0,81.0287,81.1239,80.9494,81.1239,29500.0
2013-03-08 10:00:00,102.28,102.28,101.86,102.04,74800.0,81.1318,81.1318,80.7987,80.9415,74800.0
2013-03-08 10:10:00,102.04,102.23,101.89,102.23,31600.0,80.9415,81.0922,80.8225,81.0922,31600.0
2013-03-08 10:20:00,102.24,102.51,102.22,102.39,31000.0,81.1001,81.3143,81.0842,81.2191,31000.0
2013-03-08 10:30:00,102.39,102.44,102.26,102.41,35500.0,81.2191,81.2588,81.116,81.235,35500.0
2013-03-08 10:40:00,102.43,102.61,102.4,102.52,34100.0,81.2508,81.3936,81.227,81.3222,34100.0
2013-03-08 10:50:00,102.53,102.73,102.49,102.64,29900.0,81.3301,81.4888,81.2984,81.4174,29900.0
2013-03-08 11:00:00,102.64,102.73,102.54,102.71,30400.0,81.4174,81.4888,81.3381,81.4729,30400.0
2013-03-08 11:10:00,102.71,102.83,102.67,102.82,25400.0,81.4729,81.5681,81.4412,81.5602,25400.0
2013-03-08 11:20:00,102.81,102.88,102.74,102.85,28900.0,81.5523,81.6078,81.4967,81.584,28900.0
2013-03-08 11:30:00,102.84,103.0,102.82,102.97,29300.0,81.5761,81.703,81.5602,81.6792,29300.0
2013-03-08 11:40:00,102.95,103.06,102.94,103.04,36400.0,81.6633,81.7506,81.6554,81.7347,36400.0
2013-03-08 11:50:00,103.04,103.07,102.97,103.05,35300.0,81.7347,81.7585,81.6792,81.7426,35300.0
2013-03-08 12:00:00,103.06,103.13,102.98,102.98,50900.0,81.7506,81.8061,81.6871,81.6871,50900.0
2013-03-08 12:10:00,102.99,103.0,102.78,102.83,19900.0,81.695,81.703,81.5285,81.5681,19900.0
2013-03-08 12:20:00,102.85,102.86,102.64,102.64,21000.0,81.584,81.5919,81.4174,81.4174,21000.0
2013-03-08 12:30:00,102.65,102.73,102.64,102.71,22700.0,81.4253,81.4888,81.4174,81.4729,22700.0
2013-03-08 12:40:00,102.74,102.92,102.74,102.89,14600.0,81.4967,81.6395,81.4967,81.6157,14600.0
2013-03-08 12:50:00,102.89,102.96,102.85,102.94,24200.0,81.6157,81.6712,81.584,81.6554,24200.0
2013-03-08 13:00:00,102.93,102.93,102.81,102.88,27100.0,81.6474,81.6474,81.5523,81.6078,27100.0
2013-03-08 13:10:00,102.9,103.01,102.87,103.01,26700.0,81.6236,81.7109,81.5998,81.7109,26700.0
2013-03-08 13:20:00,102.99,103.03,102.83,102.83,15200.0,81.695,81.7268,81.5681,81.5681,15200.0
2013-03-08 13:30:00,102.84,102.99,102.81,102.99,12000.0,81.5761,81.695,81.5523,81.695,12000.0
2013-03-08 13:40:00,102.99,103.03,102.87,102.87,28100.0,81.695,81.7268,81.5998,81.5998,28100.0
2013-03-08 13:50:00,102.89,102.89,102.84,102.89,25000.0,81.6157,81.6157,81.5761,81.6157,25000.0
2013-03-08 14:00:00,102.9,102.95,102.88,102.94,21800.0,81.6236,81.6633,81.6078,81.6554,21800.0
2013-03-08 14:10:00,102.95,102.97,102.89,102.92,25200.0,81.6633,81.6792,81.6157,81.6395,25200.0
2013-03-08 14:20:00,102.91,102.98,102.91,102.94,17000.0,81.6316,81.6871,81.6316,81.6554,17000.0
2013-03-08 14:30:00,102.94,103.0,102.93,102.99,24900.0,81.6554,81.703,81.6474,81.695,24900.0
2013-03-08 14:40:00,103.0,103.0,102.89,102.92,30600.0,81.703,81.703,81.6157,81.6395,30600.0
2013-03-08 14:50:00,102.93,102.96,102.88,102.88,30300.0,81.6474,81.6712,81.6078,81.6078,30300.0
2013-03-08 15:00:00,102.88,102.97,102.87,102.93,24600.0,81.6078,81.6792,81.5998,81.6474,24600.0
2013-03-08 15:10:00,102.93,103.01,102.93,103.01,28000.0,81.6474,81.7109,81.6474,81.7109,28000.0
2013-03-08 15:20:00,103.01,103.06,102.97,103.03,55300.0,81.7109,81.7506,81.6792,81.7268,55300.0
2013-03-08 15:30:00,103.03,103.06,102.95,103.05,31900.0,81.7268,81.7506,81.6633,81.7426,31900.0
2013-03-08 15:40:00,103.05,103.1,103.03,103.08,79400.0,81.7426,81.7823,81.7268,81.7664,79400.0
2013-03-08 15:50:00,103.12,103.26,103.02,103.03,194000.0,81.7982,81.9092,81.7188,81.7268,194000.0
2013-03-11 09:30:00,103.62,103.69,103.35,103.51,74100.0,82.1948,82.2503,81.9806,82.1075,74100.0
2013-03-11 09:40:00,103.49,103.5,103.2,103.2,38000.0,82.0917,82.0996,81.8616,81.8616,38000.0
2013-03-11 09:50:00,103.2,103.22,103.02,103.05,38400.0,81.8616,81.8775,81.7188,81.7426,38400.0
2013-03-11 10:00:00,103.04,103.06,102.72,102.84,60300.0,81.7347,81.7506,81.4809,81.5761,60300.0
2013-03-11 10:10:00,102.85,103.13,102.85,102.97,41000.0,81.584,81.8061,81.584,81.6792,41000.0
2013-03-11 10:20:00,102.97,102.98,102.8,102.81,36200.0,81.6792,81.6871,81.5443,81.5523,36200.0
2013-03-11 10:30:00,102.83,102.88,102.73,102.74,34000.0,81.5681,81.6078,81.4888,81.4967,34000.0
2013-03-11 10:40:00,102.72,102.8,102.7,102.79,53400.0,81.4809,81.5443,81.465,81.5364,53400.0
2013-03-11 10:50:00,102.83,103.25,102.82,103.22,31500.0,81.5681,81.9013,81.5602,81.8775,31500.0
2013-03-11 11:00:00,103.22,103.37,103.14,103.15,41900.0,81.8775,81.9965,81.814,81.822,41900.0
2013-03-11 11:10:00,103.17,103.29,103.14,103.2,24400.0,81.8378,81.933,81.814,81.8616,24400.0
2013-03-11 11:20:00,103.18,103.18,102.91,103.03,30600.0,81.8458,81.8458,81.6316,81.7268,30600.0
2013-03-11 11:30:00,103.03,103.03,102.89,102.9,27500.0,81.7268,81.7268,81.6157,81.6236,27500.0
2013-03-11 11:40:00,102.92,102.95,102.71,102.74,44500.0,81.6395,81.6633,81.4729,81.4967,44500.0
2013-03-11 11:50:00,102.73,102.85,102.71,102.82,28000.0,81.4888,81.584,81.4729,81.5602,28000.0
2013-03-11 12:00:00,102.85,103.15,102.82,103.08,24700.0,81.584,81.822,81.5602,81.7664,24700.0
2013-03-11 12:10:00,103.07,103.19,103.03,103.1,19800.0,81.7585,81.8537,81.7268,81.7823,19800.0
2013-03-11 12:20:00,103.11,103.16,103.04,103.09,22100.0,81.7902,81.8299,81.7347,81.7744,22100.0
2013-03-11 12:30:00,103.11,103.15,102.96,103.01,38800.0,81.7902,81.822,81.6712,81.7109,38800.0
2013-03-11 12:40:00,103.02,103.02,102.93,102.97,16300.0,81.7188,81.7188,81.6474,81.6792,16300.0
2013-03-11 12:50:00,102.98,102.98,102.84,102.88,35800.0,81.6871,81.6871,81.5761,81.6078,35800.0
2013-03-11 13:00:00,102.86,102.89,102.81,102.84,29200.0,81.5919,81.6157,81.5523,81.5761,29200.0
2013-03-11 13:10:00,102.84,102.85,102.63,102.63,38300.0,81.5761,81.584,81.4095,81.4095,38300.0
2013-03-11 13:20:00,102.66,102.7,102.51,102.54,55400.0,81.4333,81.465,81.3143,81.3381,55400.0
2013-03-11 13:30:00,102.56,102.56,102.45,102.48,58700.0,81.3539,81.3539,81.2667,81.2905,58700.0
2013-03-11 13:40:00,102.49,102.59,102.49,102.56,22300.0,81.2984,81.3777,81.2984,81.3539,22300.0
2013-03-11 13:50:00,102.55,102.55,102.46,102.51,25700.0,81.346,81.346,81.2746,81.3143,25700.0
2013-03-11 14:00:00,102.53,102.53,102.45,102.51,50700.0,81.3301,81.3301,81.2667,81.3143,50700.0
2013-03-11 14:10:00,102.51,102.58,102.49,102.51,25300.0,81.3143,81.3698,81.2984,81.3143,25300.0
2013-03-11 14:20:00,102.5,102.58,102.49,102.57,27100.0,81.3064,81.3698,81.2984,81.3619,27100.0
2013-03-11 14:30:00,102.57,102.57,102.39,102.39,62000.0,81.3619,81.3619,81.2191,81.2191,62000.0
2013-03-11 14:40:00,102.39,102.49,102.36,102.39,33400.0,81.2191,81.2984,81.1953,81.2191,33400.0
2013-03-11 14:50:00,102.4,102.52,102.39,102.44,50000.0,81.227,81.3222,81.2191,81.2588,50000.0
2013-03-11 15:00:00,102.45,102.56,102.44,102.56,31300.0,81.2667,81.3539,81.2588,81.3539,31300.0
2013-03-11 15:10:00,102.56,102.57,102.45,102.48,50600.0,81.3539,81.3619,81.2667,81.2905,50600.0
2013-03-11 15:20:00,102.48,102.57,102.47,102.56,51600.0,81.2905,81.3619,81.2826,81.3539,51600.0
2013-03-11 15:30:00,102.55,102.57,102.36,102.37,86900.0,81.346,81.3619,81.1953,81.2032,86900.0
2013-03-11 15:40:00,102.37,102.55,102.35,102.55,114600.0,81.2032,81.346,81.1874,81.346,114600.0
2013-03-11 15:50:00,102.55,102.75,102.36,102.43,310700.0,81.346,81.5047,81.1953,81.2508,310700.0
2013-03-12 09:30:00,103.61,104.26,103.26,103.64,429100.0,82.1868,82.7024,81.9092,82.2106,429100.0
2013-03-12 09:40:00,103.64,104.2,103.6,104.01,127100.0,82.2106,82.6548,82.1789,82.5041,127100.0
2013-03-12 09:50:00,104.01,104.47,103.5,103.91,233300.0,82.5041,82.869,82.0996,82.4248,233300.0
2013-03-12 10:00:00,103.94,104.9,103.86,104.86,201400.0,82.4486,83.2101,82.3851,83.1784,201400.0
2013-03-12 10:10:00,104.85,104.85,104.3,104.43,102000.0,83.1704,83.1704,82.7342,82.8373,102000.0
2013-03-12 10:20:00,104.43,104.72,104.41,104.69,65400.0,82.8373,83.0673,82.8214,83.0435,65400.0
2013-03-12 10:30:00,104.67,104.93,104.4,104.92,82300.0,83.0277,83.2339,82.8135,83.226,82300.0
2013-03-12 10:40:00,104.92,105.41,104.88,105.31,208600.0,83.226,83.6147,83.1942,83.5353,208600.0
2013-03-12 10:50:00,105.32,105.52,105.07,105.08,130100.0,83.5433,83.7019,83.345,83.3529,130100.0
2013-03-12 11:00:00,105.04,105.04,104.52,104.76,124700.0,83.3212,83.3212,82.9087,83.0991,124700.0
2013-03-12 11:10:00,104.9,105.32,104.71,104.79,105900.0,83.2101,83.5433,83.0594,83.1229,105900.0
2013-03-12 11:20:00,104.78,104.79,104.28,104.41,143700.0,83.1149,83.1229,82.7183,82.8214,143700.0
2013-03-12 11:30:00,104.41,104.53,104.3,104.36,107300.0,82.8214,82.9166,82.7342,82.7818,107300.0
2013-03-12 11:40:00,104.37,104.53,104.33,104.5,53700.0,82.7897,82.9166,82.758,82.8928,53700.0
2013-03-12 11:50:00,104.51,104.54,104.32,104.34,61600.0,82.9008,82.9245,82.75,82.7659,61600.0
2013-03-12 12:00:00,104.33,104.49,104.25,104.48,40400.0,82.758,82.8849,82.6945,82.877,40400.0
2013-03-12 12:10:00,104.49,104.8,104.47,104.78,67600.0,82.8849,83.1308,82.869,83.1149,67600.0
2013-03-12 12:20:00,104.77,104.88,104.76,104.78,34800.0,83.107,83.1942,83.0991,83.1149,34800.0
2013-03-12 12:30:00,104.77,104.8,104.5,104.51,33600.0,83.107,83.1308,82.8928,82.9008,33600.0
2013-03-12 12:40:00,104.53,104.66,104.5,104.51,22500.0,82.9166,83.0197,82.8928,82.9008,22500.0
2013-03-12 12:50:00,104.58,104.8,104.54,104.78,39400.0,82.9563,83.1308,82.9245,83.1149,39400.0
2013-03-12 13:00:00,104.74,104.96,104.7,104.93,42400.0,83.0832,83.2577,83.0515,83.2339,42400.0
2013-03-12 13:10:00,104.93,104.94,104.7,104.75,32300.0,83.2339,83.2418,83.0515,83.0911,32300.0
2013-03-12 13:20:00,104.71,104.75,104.56,104.71,28200.0,83.0594,83.0911,82.9404,83.0594,28200.0
2013-03-12 13:30:00,104.7,104.72,104.47,104.49,32800.0,83.0515,83.0673,82.869,82.8849,32800.0
2013-03-12 13:40:00,104.48,104.48,103.77,103.83,105600.0,82.877,82.877,82.3138,82.3614,105600.0
2013-03-12 13:50:00,103.84,103.9,103.58,103.9,57600.0,82.3693,82.4169,82.163,82.4169,57600.0
2013-03-12 14:00:00,103.91,104.05,103.77,103.77,50700.0,82.4248,82.5359,82.3138,82.3138,50700.0
2013-03-12 14:10:00,103.78,103.95,103.73,103.82,45000.0,82.3217,82.4565,82.282,82.3534,45000.0
2013-03-12 14:20:00,103.83,103.9,103.81,103.84,33200.0,82.3614,82.4169,82.3455,82.3693,33200.0
2013-03-12 14:30:00,103.83,103.87,103.48,103.5,59600.0,82.3614,82.3931,82.0837,82.0996,59600.0
2013-03-12 14:40:00,103.5,103.69,103.5,103.64,25900.0,82.0996,82.2503,82.0996,82.2106,25900.0
2013-03-12 14:50:00,103.64,103.64,103.55,103.57,36900.0,82.2106,82.2106,82.1392,82.1551,36900.0
2013-03-12 15:00:00,103.56,103.63,103.46,103.52,108800.0,82.1472,82.2027,82.0679,82.1155,108800.0
2013-03-12 15:10:00,103.53,103.87,103.53,103.84,64600.0,82.1234,82.3931,82.1234,82.3693,64600.0
2013-03-12 15:20:00,103.85,103.88,103.76,103.84,70300.0,82.3772,82.401,82.3058,82.3693,70300.0
2013-03-12 15:30:00,103.84,103.86,103.66,103.82,59700.0,82.3693,82.3851,82.2265,82.3534,59700.0
2013-03-12 15:40:00,103.81,103.85,103.72,103.74,81600.0,82.3455,82.3772,82.2741,82.29,81600.0
2013-03-12 15:50:00,103.75,103.79,103.68,103.75,182200.0,82.2979,82.3296,82.2424,82.2979,182200.0
2013-03-13 09:30:00,103.75,104.19,103.28,104.03,136400.0,82.2979,82.6469,81.9251,82.52,136400.0
2013-03-13 09:40:00,104.0,104.05,103.53,103.77,50300.0,82.4962,82.5359,82.1234,82.3138,50300.0
2013-03-13 09:50:00,103.78,103.78,103.63,103.7,27000.0,82.3217,82.3217,82.2027,82.2582,27000.0
2013-03-13 10:00:00,103.69,103.7,103.33,103.34,51700.0,82.2503,82.2582,81.9647,81.9727,51700.0
2013-03-13 10:10:00,103.34,103.39,103.28,103.31,36300.0,81.9727,82.0123,81.9251,81.9489,36300.0
2013-03-13 10:20:00,103.32,103.33,103.09,103.1,58500.0,81.9568,81.9647,81.7744,81.7823,58500.0
2013-03-13 10:30:00,103.11,103.18,103.0,103.16,45000.0,81.7902,81.8458,81.703,81.8299,45000.0
2013-03-13 10:40:00,103.16,103.38,103.16,103.34,77500.0,81.8299,82.0044,81.8299,81.9727,77500.0
2013-03-13 10:50:00,103.34,103.42,103.3,103.36,47800.0,81.9727,82.0361,81.9409,81.9885,47800.0
2013-03-13 11:00:00,103.37,103.41,103.22,103.32,22100.0,81.9965,82.0282,81.8775,81.9568,22100.0
2013-03-13 11:10:00,103.33,103.47,103.27,103.33,99900.0,81.9647,82.0758,81.9171,81.9647,99900.0
2013-03-13 11:20:00,103.33,103.36,103.15,103.3,58700.0,81.9647,81.9885,81.822,81.9409,58700.0
2013-03-13 11:30:00,103.29,103.39,103.24,103.34,19400.0,81.933,82.0123,81.8933,81.9727,19400.0
2013-03-13 11:40:00,103.33,103.33,103.05,103.07,28400.0,81.9647,81.9647,81.7426,81.7585,28400.0
2013-03-13 11:50:00,103.08,103.17,103.02,103.06,22900.0,81.7664,81.8378,81.7188,81.7506,22900.0
2013-03-13 12:00:00,103.08,103.13,103.04,103.09,17900.0,81.7664,81.8061,81.7347,81.7744,17900.0
2013-03-13 12:10:00,103.08,103.18,103.05,103.17,21300.0,81.7664,81.8458,81.7426,81.8378,21300.0
2013-03-13 12:20:00,103.15,103.3,103.12,103.27,36600.0,81.822,81.9409,81.7982,81.9171,36600.0
2013-03-13 12:30:00,103.28,103.35,103.22,103.32,33500.0,81.9251,81.9806,81.8775,81.9568,33500.0
2013-03-13 12:40:00,103.31,103.37,103.23,103.34,34500.0,81.9489,81.9965,81.8854,81.9727,34500.0
2013-03-13 12:50:00,103.33,103.5,103.3,103.5,27900.0,81.9647,82.0996,81.9409,82.0996,27900.0
2013-03-13 13:00:00,103.5,103.55,103.4,103.45,49900.0,82.0996,82.1392,82.0203,82.0599,49900.0
2013-03-13 13:10:00,103.44,103.51,103.4,103.4,36100.0,82.052,82.1075,82.0203,82.0203,36100.0
2013-03-13 13:20:00,103.4,103.42,103.34,103.38,49500.0,82.0203,82.0361,81.9727,82.0044,49500.0
2013-03-13 13:30:00,103.37,103.4,103.3,103.3,23700.0,81.9965,82.0203,81.9409,81.9409,23700.0
2013-03-13 13:40:00,103.3,103.43,103.28,103.42,35300.0,81.9409,82.0441,81.9251,82.0361,35300.0
2013-03-13 13:50:00,103.42,103.43,103.39,103.43,25600.0,82.0361,82.0441,82.0123,82.0441,25600.0
2013-03-13 14:00:00,103.43,103.48,103.41,103.45,23900.0,82.0441,82.0837,82.0282,82.0599,23900.0
2013-03-13 14:10:00,103.45,103.48,103.39,103.41,41600.0,82.0599,82.0837,82.0123,82.0282,41600.0
2013-03-13 14:20:00,103.42,103.48,103.4,103.4,46100.0,82.0361,82.0837,82.0203,82.0203,46100.0
2013-03-13 14:30:00,103.41,103.44,103.32,103.34,40100.0,82.0282,82.052,81.9568,81.9727,40100.0
2013-03-13 14:40:00,103.33,103.34,103.29,103.3,30300.0,81.9647,81.9727,81.933,81.9409,30300.0
2013-03-13 14:50:00,103.31,103.47,103.3,103.47,43000.0,81.9489,82.0758,81.9409,82.0758,43000.0
2013-03-13 15:00:00,103.46,103.47,103.08,103.1,49300.0,82.0679,82.0758,81.7664,81.7823,49300.0
2013-03-13 15:10:00,103.08,103.2,102.91,102.97,96800.0,81.7664,81.8616,81.6316,81.6792,96800.0
2013-03-13 15:20:00,102.95,103.14,102.94,103.09,36900.0,81.6633,81.814,81.6554,81.7744,36900.0
2013-03-13 15:30:00,103.09,103.45,103.07,103.36,164800.0,81.7744,82.0599,81.7585,81.9885,164800.0
2013-03-13 15:40:00,103.36,103.55,103.3,103.51,152800.0,81.9885,82.1392,81.9409,82.1075,152800.0
2013-03-13 15:50:00,103.52,103.79,103.4,103.41,356600.0,82.1155,82.3296,82.0203,82.0282,356600.0
2013-03-14 09:30:00,103.27,103.59,103.15,103.2,102800.0,81.9171,82.171,81.822,81.8616,102800.0
2013-03-14 09:40:00,103.23,103.36,103.12,103.22,91200.0,81.8854,81.9885,81.7982,81.8775,91200.0
2013-03-14 09:50:00,103.16,103.45,103.16,103.29,79000.0,81.8299,82.0599,81.8299,81.933,79000.0
2013-03-14 10:00:00,103.27,103.52,103.27,103.44,57500.0,81.9171,82.1155,81.9171,82.052,57500.0
2013-03-14 10:10:00,103.43,103.5,103.27,103.31,47100.0,82.0441,82.0996,81.9171,81.9489,47100.0
2013-03-14 10:20:00,103.31,103.44,103.25,103.39,35500.0,81.9489,82.052,81.9013,82.0123,35500.0
2013-03-14 10:30:00,103.4,103.68,103.39,103.67,79100.0,82.0203,82.2424,82.0123,82.2344,79100.0
2013-03-14 10:40:00,103.68,103.73,103.62,103.72,28100.0,82.2424,82.282,82.1948,82.2741,28100.0
2013-03-14 10:50:00,103.72,103.88,103.7,103.81,28200.0,82.2741,82.401,82.2582,82.3455,28200.0
2013-03-14 11:00:00,103.8,103.84,103.76,103.8,29500.0,82.3376,82.3693,82.3058,82.3376,29500.0
2013-03-14 11:10:00,103.79,103.9,103.75,103.82,32100.0,82.3296,82.4169,82.2979,82.3534,32100.0
2013-03-14 11:20:00,103.82,103.88,103.79,103.88,24500.0,82.3534,82.401,82.3296,82.401,24500.0
2013-03-14 11:30:00,103.88,103.89,103.83,103.85,24900.0,82.401,82.4089,82.3614,82.3772,24900.0
2013-03-14 11:40:00,103.85,104.03,103.85,104.0,39200.0,82.3772,82.52,82.3772,82.4962,39200.0
2013-03-14 11:50:00,103.99,104.01,103.87,103.87,22100.0,82.4883,82.5041,82.3931,82.3931,22100.0
2013-03-14 12:00:00,103.86,103.87,103.75,103.81,52100.0,82.3851,82.3931,82.2979,82.3455,52100.0
2013-03-14 12:10:00,103.82,103.86,103.77,103.79,24100.0,82.3534,82.3851,82.3138,82.3296,24100.0
2013-03-14 12:20:00,103.77,103.91,103.76,103.9,28100.0,82.3138,82.4248,82.3058,82.4169,28100.0
2013-03-14 12:30:00,103.89,103.94,103.77,103.78,28200.0,82.4089,82.4486,82.3138,82.3217,28200.0
2013-03-14 12:40:00,103.77,103.8,103.71,103.79,39600.0,82.3138,82.3376,82.2662,82.3296,39600.0
2013-03-14 12:50:00,103.78,103.78,103.66,103.66,22800.0,82.3217,82.3217,82.2265,82.2265,22800.0
2013-03-14 13:00:00,103.65,103.72,103.64,103.65,20400.0,82.2186,82.2741,82.2106,82.2186,20400.0
2013-03-14 13:10:00,103.64,103.65,103.55,103.56,29400.0,82.2106,82.2186,82.1392,82.1472,29400.0
2013-03-14 13:20:00,103.57,103.57,103.48,103.5,30900.0,82.1551,82.1551,82.0837,82.0996,30900.0
2013-03-14 13:30:00,103.49,103.51,103.42,103.47,25700.0,82.0917,82.1075,82.0361,82.0758,25700.0
2013-03-14 13:40:00,103.48,103.5,103.4,103.5,23900.0,82.0837,82.0996,82.0203,82.0996,23900.0
2013-03-14 13:50:00,103.5,103.5,103.37,103.39,39700.0,82.0996,82.0996,81.9965,82.0123,39700.0
2013-03-14 14:00:00,103.39,103.52,103.39,103.46,56900.0,82.0123,82.1155,82.0123,82.0679,56900.0
2013-03-14 14:10:00,103.45,103.5,103.42,103.47,33500.0,82.0599,82.0996,82.0361,82.0758,33500.0
2013-03-14 14:20:00,103.47,103.51,103.45,103.47,43800.0,82.0758,82.1075,82.0599,82.0758,43800.0
2013-03-14 14:30:00,103.47,103.57,103.46,103.48,31700.0,82.0758,82.1551,82.0679,82.0837,31700.0
2013-03-14 14:40:00,103.47,103.5,103.44,103.45,56900.0,82.0758,82.0996,82.052,82.0599,56900.0
2013-03-14 14:50:00,103.45,103.45,103.31,103.34,78600.0,82.0599,82.0599,81.9489,81.9727,78600.0
2013-03-14 15:00:00,103.34,103.35,103.24,103.25,40100.0,81.9727,81.9806,81.8933,81.9013,40100.0
2013-03-14 15:10:00,103.25,103.26,103.16,103.2,38000.0,81.9013,81.9092,81.8299,81.8616,38000.0
2013-03-14 15:20:00,103.19,103.21,103.15,103.16,33700.0,81.8537,81.8695,81.822,81.8299,33700.0
2013-03-14 15:30:00,103.17,103.18,103.09,103.09,63200.0,81.8378,81.8458,81.7744,81.7744,63200.0
2013-03-14 15:40:00,103.09,103.17,103.08,103.09,127100.0,81.7744,81.8378,81.7664,81.7744,127100.0
2013-03-14 15:50:00,103.09,103.19,102.91,102.91,319700.0,81.7744,81.8537,81.6316,81.6316,319700.0
2013-03-15 09:30:00,102.65,102.99,102.39,102.49,1057600.0,81.4253,81.695,81.2191,81.2984,1057600.0
2013-03-15 09:40:00,102.49,102.52,102.08,102.19,74900.0,81.2984,81.3222,80.9732,81.0605,74900.0
2013-03-15 09:50:00,102.2,102.21,101.65,101.71,80600.0,81.0684,81.0763,80.6321,80.6797,80600.0
2013-03-15 10:00:00,101.68,102.11,101.51,102.08,104800.0,80.6559,80.997,80.5211,80.9732,104800.0
2013-03-15 10:10:00,102.08,102.1,101.98,102.1,102900.0,80.9732,80.9891,80.8939,80.9891,102900.0
2013-03-15 10:20:00,102.1,102.26,102.09,102.25,53900.0,80.9891,81.116,80.9811,81.108,53900.0
2013-03-15 10:30:00,102.24,102.29,102.11,102.29,44000.0,81.1001,81.1398,80.997,81.1398,44000.0
2013-03-15 10:40:00,102.27,102.38,102.27,102.37,25300.0,81.1239,81.2112,81.1239,81.2032,25300.0
2013-03-15 10:50:00,102.37,102.37,102.22,102.27,21400.0,81.2032,81.2032,81.0842,81.1239,21400.0
2013-03-15 11:00:00,102.28,102.32,102.18,102.22,30800.0,81.1318,81.1636,81.0525,81.0842,30800.0
2013-03-15 11:10:00,102.21,102.26,102.19,102.21,18700.0,81.0763,81.116,81.0605,81.0763,18700.0
2013-03-15 11:20:00,102.2,102.28,102.19,102.26,47700.0,81.0684,81.1318,81.0605,81.116,47700.0
2013-03-15 11:30:00,102.25,102.36,102.23,102.26,41800.0,81.108,81.1953,81.0922,81.116,41800.0
2013-03-15 11:40:00,102.28,102.28,102.19,102.19,13900.0,81.1318,81.1318,81.0605,81.0605,13900.0
2013-03-15 11:50:00,102.18,102.26,102.14,102.19,25800.0,81.0525,81.116,81.0208,81.0605,25800.0
2013-03-15 12:00:00,102.19,102.19,102.09,102.15,27300.0,81.0605,81.0605,80.9811,81.0287,27300.0
2013-03-15 12:10:00,102.15,102.21,102.14,102.16,22700.0,81.0287,81.0763,81.0208,81.0367,22700.0
2013-03-15 12:20:00,102.16,102.18,102.15,102.16,14100.0,81.0367,81.0525,81.0287,81.0367,14100.0
2013-03-15 12:30:00,102.16,102.27,102.12,102.25,40800.0,81.0367,81.1239,81.0049,81.108,40800.0
2013-03-15 12:40:00,102.25,102.26,102.19,102.2,31300.0,81.108,81.116,81.0605,81.0684,31300.0
2013-03-15 12:50:00,102.2,102.22,102.09,102.21,50500.0,81.0684,81.0842,80.9811,81.0763,50500.0
2013-03-15 13:00:00,102.2,102.22,101.95,102.18,29700.0,81.0684,81.0842,80.8701,81.0525,29700.0
2013-03-15 13:10:00,102.17,102.21,102.15,102.19,16500.0,81.0446,81.0763,81.0287,81.0605,16500.0
2013-03-15 13:20:00,102.19,102.21,102.17,102.21,18100.0,81.0605,81.0763,81.0446,81.0763,18100.0
2013-03-15 13:30:00,102.2,102.26,102.17,102.23,32200.0,81.0684,81.116,81.0446,81.0922,32200.0
2013-03-15 13:40:00,102.24,102.28,102.19,102.2,19700.0,81.1001,81.1318,81.0605,81.0684,19700.0
2013-03-15 13:50:00,102.19,102.22,102.18,102.18,12900.0,81.0605,81.0842,81.0525,81.0525,12900.0
2013-03-15 14:00:00,102.19,102.21,102.08,102.09,30900.0,81.0605,81.0763,80.9732,80.9811,30900.0
2013-03-15 14:10:00,102.09,102.1,101.95,101.96,32200.0,80.9811,80.9891,80.8701,80.878,32200.0
2013-03-15 14:20:00,101.96,102.01,101.93,101.95,23700.0,80.878,80.9177,80.8542,80.8701,23700.0
2013-03-15 14:30:00,101.96,102.0,101.85,101.89,23000.0,80.878,80.9097,80.7908,80.8225,23000.0
2013-03-15 14:40:00,101.9,101.96,101.9,101.95,17400.0,80.8304,80.878,80.8304,80.8701,17400.0
2013-03-15 14:50:00,101.94,102.02,101.8,102.01,54200.0,80.8621,80.9256,80.7511,80.9177,54200.0
2013-03-15 15:00:00,102.01,102.17,101.99,102.16,53400.0,80.9177,81.0446,80.9018,81.0367,53400.0
2013-03-15 15:10:00,102.16,102.21,102.05,102.07,39400.0,81.0367,81.0763,80.9494,80.9653,39400.0
2013-03-15 15:20:00,102.07,102.07,101.92,101.92,52200.0,80.9653,80.9653,80.8463,80.8463,52200.0
2013-03-15 15:30:00,101.93,101.98,101.79,101.92,94600.0,80.8542,80.8939,80.7432,80.8463,94600.0
2013-03-15 15:40:00,101.92,102.02,101.91,102.02,79600.0,80.8463,80.9256,80.8383,80.9256,79600.0
2013-03-15 15:50:00,102.0,102.12,101.74,101.75,335900.0,80.9097,81.0049,80.7035,80.7114,335900.0
2013-03-18 09:30:00,101.27,101.49,101.01,101.28,136700.0,80.3307,80.5052,80.1244,80.3386,136700.0
2013-03-18 09:40:00,101.31,101.41,101.03,101.31,84200.0,80.3624,80.4417,80.1403,80.3624,84200.0
2013-03-18 09:50:00,101.27,101.49,101.18,101.29,76400.0,80.3307,80.5052,80.2593,80.3465,76400.0
2013-03-18 10:00:00,101.25,101.42,101.16,101.25,49200.0,80.3148,80.4497,80.2434,80.3148,49200.0
2013-03-18 10:10:00,101.25,101.44,101.25,101.37,36100.0,80.3148,80.4655,80.3148,80.41,36100.0
2013-03-18 10:20:00,101.35,101.43,101.28,101.37,34900.0,80.3941,80.4576,80.3386,80.41,34900.0
2013-03-18 10:30:00,101.38,101.55,101.38,101.48,35700.0,80.4179,80.5528,80.4179,80.4973,35700.0
2013-03-18 10:40:00,101.5,101.54,101.42,101.44,34700.0,80.5131,80.5448,80.4497,80.4655,34700.0
2013-03-18 10:50:00,101.43,101.53,101.42,101.46,25300.0,80.4576,80.5369,80.4497,80.4814,25300.0
2013-03-18 11:00:00,101.45,101.56,101.4,101.52,53400.0,80.4735,80.5607,80.4338,80.529,53400.0
2013-03-18 11:10:00,101.53,101.55,101.48,101.54,51500.0,80.5369,80.5528,80.4973,80.5448,51500.0
2013-03-18 11:20:00,101.55,101.58,101.48,101.48,36300.0,80.5528,80.5766,80.4973,80.4973,36300.0
2013-03-18 11:30:00,101.49,101.59,101.44,101.57,25400.0,80.5052,80.5845,80.4655,80.5686,25400.0
2013-03-18 11:40:00,101.59,101.63,101.54,101.57,22900.0,80.5845,80.6162,80.5448,80.5686,22900.0
2013-03-18 11:50:00,101.58,101.63,101.5,101.6,41600.0,80.5766,80.6162,80.5131,80.5924,41600.0
2013-03-18 12:00:00,101.6,101.89,101.6,101.88,27800.0,80.5924,80.8225,80.5924,80.8145,27800.0
2013-03-18 12:10:00,101.88,102.01,101.86,101.93,34200.0,80.8145,80.9177,80.7987,80.8542,34200.0
2013-03-18 12:20:00,101.92,101.96,101.83,101.83,36900.0,80.8463,80.878,80.7749,80.7749,36900.0
2013-03-18 12:30:00,101.83,101.85,101.73,101.78,16900.0,80.7749,80.7908,80.6956,80.7352,16900.0
2013-03-18 12:40:00,101.77,101.77,101.54,101.59,34400.0,80.7273,80.7273,80.5448,80.5845,34400.0
2013-03-18 12:50:00,101.59,101.59,101.46,101.52,42100.0,80.5845,80.5845,80.4814,80.529,42100.0
2013-03-18 13:00:00,101.51,101.52,101.37,101.48,35600.0,80.5211,80.529,80.41,80.4973,35600.0
2013-03-18 13:10:00,101.48,101.64,101.48,101.51,26600.0,80.4973,80.6242,80.4973,80.5211,26600.0
2013-03-18 13:20:00,101.5,101.5,101.3,101.32,36400.0,80.5131,80.5131,80.3545,80.3703,36400.0
2013-03-18 13:30:00,101.3,101.37,101.28,101.34,23200.0,80.3545,80.41,80.3386,80.3862,23200.0
2013-03-18 13:40:00,101.35,101.43,101.34,101.39,23400.0,80.3941,80.4576,80.3862,80.4259,23400.0
2013-03-18 13:50:00,101.4,101.47,101.34,101.38,25600.0,80.4338,80.4893,80.3862,80.4179,25600.0
2013-03-18 14:00:00,101.38,101.63,101.35,101.49,84800.0,80.4179,80.6162,80.3941,80.5052,84800.0
2013-03-18 14:10:00,101.49,101.74,101.49,101.71,24100.0,80.5052,80.7035,80.5052,80.6797,24100.0
2013-03-18 14:20:00,101.7,101.81,101.68,101.81,22000.0,80.6718,80.759,80.6559,80.759,22000.0
2013-03-18 14:30:00,101.82,101.84,101.72,101.75,31000.0,80.767,80.7828,80.6876,80.7114,31000.0
2013-03-18 14:40:00,101.73,101.84,101.7,101.81,29600.0,80.6956,80.7828,80.6718,80.759,29600.0
2013-03-18 14:50:00,101.83,101.83,101.51,101.54,32500.0,80.7749,80.7749,80.5211,80.5448,32500.0
2013-03-18 15:00:00,101.55,101.56,101.51,101.54,32800.0,80.5528,80.5607,80.5211,80.5448,32800.0
2013-03-18 15:10:00,101.53,101.62,101.4,101.51,46100.0,80.5369,80.6083,80.4338,80.5211,46100.0
2013-03-18 15:20:00,101.51,101.55,101.43,101.49,66700.0,80.5211,80.5528,80.4576,80.5052,66700.0
2013-03-18 15:30:00,101.49,101.52,101.45,101.49,59800.0,80.5052,80.529,80.4735,80.5052,59800.0
2013-03-18 15:40:00,101.48,101.57,101.45,101.56,86600.0,80.4973,80.5686,80.4735,80.5607,86600.0
2013-03-18 15:50:00,101.6,101.82,101.53,101.67,244100.0,80.5924,80.767,80.5369,80.648,244100.0
2013-03-19 09:30:00,101.86,102.12,101.79,101.86,96000.0,80.7987,81.0049,80.7432,80.7987,96000.0
2013-03-19 09:40:00,101.89,102.25,101.89,102.25,49400.0,80.8225,81.108,80.8225,81.108,49400.0
2013-03-19 09:50:00,102.24,102.41,102.18,102.26,38400.0,81.1001,81.235,81.0525,81.116,38400.0
2013-03-19 10:00:00,102.21,102.51,102.18,102.43,124200.0,81.0763,81.3143,81.0525,81.2508,124200.0
2013-03-19 10:10:00,102.42,102.44,102.31,102.31,34700.0,81.2429,81.2588,81.1556,81.1556,34700.0
2013-03-19 10:20:00,102.3,102.31,102.01,102.06,38800.0,81.1477,81.1556,80.9177,80.9573,38800.0
2013-03-19 10:30:00,102.04,102.06,101.87,101.96,27900.0,80.9415,80.9573,80.8066,80.878,27900.0
2013-03-19 10:40:00,101.96,102.08,101.96,102.06,80300.0,80.878,80.9732,80.878,80.9573,80300.0
2013-03-19 10:50:00,102.07,102.32,102.06,102.32,49200.0,80.9653,81.1636,80.9573,81.1636,49200.0
2013-03-19 11:00:00,102.31,102.31,102.15,102.19,34300.0,81.1556,81.1556,81.0287,81.0605,34300.0
2013-03-19 11:10:00,102.19,102.54,102.19,102.52,63600.0,81.0605,81.3381,81.0605,81.3222,63600.0
2013-03-19 11:20:00,102.5,102.5,102.28,102.39,32100.0,81.3064,81.3064,81.1318,81.2191,32100.0
2013-03-19 11:30:00,102.4,102.45,102.3,102.33,60800.0,81.227,81.2667,81.1477,81.1715,60800.0
2013-03-19 11:40:00,102.32,102.39,102.15,102.17,72800.0,81.1636,81.2191,81.0287,81.0446,72800.0
2013-03-19 11:50:00,102.15,102.16,101.68,101.73,107600.0,81.0287,81.0367,80.6559,80.6956,107600.0
2013-03-19 12:00:00,101.7,101.78,101.51,101.51,62800.0,80.6718,80.7352,80.5211,80.5211,62800.0
2013-03-19 12:10:00,101.52,101.57,101.42,101.49,37500.0,80.529,80.5686,80.4497,80.5052,37500.0
2013-03-19 12:20:00,101.5,101.55,101.43,101.5,27700.0,80.5131,80.5528,80.4576,80.5131,27700.0
2013-03-19 12:30:00,101.5,101.55,101.34,101.42,38900.0,80.5131,80.5528,80.3862,80.4497,38900.0
2013-03-19 12:40:00,101.42,101.62,101.42,101.56,27800.0,80.4497,80.6083,80.4497,80.5607,27800.0
2013-03-19 12:50:00,101.52,101.53,101.34,101.41,42100.0,80.529,80.5369,80.3862,80.4417,42100.0
2013-03-19 13:00:00,101.43,101.69,101.39,101.63,47500.0,80.4576,80.6638,80.4259,80.6162,47500.0
2013-03-19 13:10:00,101.63,101.71,101.45,101.45,28900.0,80.6162,80.6797,80.4735,80.4735,28900.0
2013-03-19 13:20:00,101.46,101.47,101.13,101.26,55200.0,80.4814,80.4893,80.2196,80.3227,55200.0
2013-03-19 13:30:00,101.26,101.44,101.16,101.34,31000.0,80.3227,80.4655,80.2434,80.3862,31000.0
2013-03-19 13:40:00,101.36,101.42,101.25,101.42,25700.0,80.4021,80.4497,80.3148,80.4497,25700.0
2013-03-19 13:50:00,101.39,101.61,101.32,101.46,30000.0,80.4259,80.6004,80.3703,80.4814,30000.0
2013-03-19 14:00:00,101.46,101.58,101.42,101.53,35300.0,80.4814,80.5766,80.4497,80.5369,35300.0
2013-03-19 14:10:00,101.53,101.69,101.43,101.48,68300.0,80.5369,80.6638,80.4576,80.4973,68300.0
2013-03-19 14:20:00,101.49,101.88,101.46,101.88,30800.0,80.5052,80.8145,80.4814,80.8145,30800.0
2013-03-19 14:30:00,101.87,101.99,101.76,101.79,44200.0,80.8066,80.9018,80.7194,80.7432,44200.0
2013-03-19 14:40:00,101.8,101.82,101.66,101.69,30600.0,80.7511,80.767,80.64,80.6638,30600.0
2013-03-19 14:50:00,101.69,101.73,101.57,101.58,27000.0,80.6638,80.6956,80.5686,80.5766,27000.0
2013-03-19 15:00:00,101.57,101.67,101.42,101.64,38000.0,80.5686,80.648,80.4497,80.6242,38000.0
2013-03-19 15:10:00,101.63,102.06,101.59,101.96,67300.0,80.6162,80.9573,80.5845,80.878,67300.0
2013-03-19 15:20:00,101.96,101.99,101.78,101.82,36700.0,80.878,80.9018,80.7352,80.767,36700.0
2013-03-19 15:30:00,101.82,101.84,101.72,101.84,42100.0,80.767,80.7828,80.6876,80.7828,42100.0
2013-03-19 15:40:00,101.85,102.0,101.76,101.94,94100.0,80.7908,80.9097,80.7194,80.8621,94100.0
2013-03-19 15:50:00,101.95,102.16,101.95,102.12,140100.0,80.8701,81.0367,80.8701,81.0049,140100.0
2013-03-20 09:30:00,102.44,102.97,102.34,102.89,149100.0,81.2588,81.6792,81.1794,81.6157,149100.0
2013-03-20 09:40:00,102.9,103.0,102.68,102.82,50600.0,81.6236,81.703,81.4491,81.5602,50600.0
2013-03-20 09:50:00,102.82,102.87,102.69,102.86,43000.0,81.5602,81.5998,81.4571,81.5919,43000.0
2013-03-20 10:00:00,102.81,102.84,102.68,102.84,38000.0,81.5523,81.5761,81.4491,81.5761,38000.0
2013-03-20 10:10:00,102.81,103.13,102.79,103.07,54000.0,81.5523,81.8061,81.5364,81.7585,54000.0
2013-03-20 10:20:00,103.07,103.11,102.99,103.0,32000.0,81.7585,81.7902,81.695,81.703,32000.0
2013-03-20 10:30:00,102.99,103.17,102.89,102.97,77100.0,81.695,81.8378,81.6157,81.6792,77100.0
2013-03-20 10:40:00,102.97,103.09,102.92,102.96,44400.0,81.6792,81.7744,81.6395,81.6712,44400.0
2013-03-20 10:50:00,102.97,103.14,102.94,103.09,27700.0,81.6792,81.814,81.6554,81.7744,27700.0
2013-03-20 11:00:00,103.15,103.36,103.07,103.35,67900.0,81.822,81.9885,81.7585,81.9806,67900.0
2013-03-20 11:10:00,103.35,103.36,103.1,103.1,22800.0,81.9806,81.9885,81.7823,81.7823,22800.0
2013-03-20 11:20:00,103.1,103.33,103.1,103.31,26800.0,81.7823,81.9647,81.7823,81.9489,26800.0
2013-03-20 11:30:00,103.3,103.3,103.13,103.14,48700.0,81.9409,81.9409,81.8061,81.814,48700.0
2013-03-20 11:40:00,103.16,103.16,102.95,102.95,38100.0,81.8299,81.8299,81.6633,81.6633,38100.0
2013-03-20 11:50:00,102.95,102.99,102.84,102.86,52300.0,81.6633,81.695,81.5761,81.5919,52300.0
2013-03-20 12:00:00,102.86,103.0,102.84,102.92,21700.0,81.5919,81.703,81.5761,81.6395,21700.0
2013-03-20 12:10:00,102.93,103.0,102.81,102.81,25100.0,81.6474,81.703,81.5523,81.5523,25100.0
2013-03-20 12:20:00,102.8,102.8,102.63,102.73,58200.0,81.5443,81.5443,81.4095,81.4888,58200.0
2013-03-20 12:30:00,102.72,102.73,102.67,102.67,20400.0,81.4809,81.4888,81.4412,81.4412,20400.0
2013-03-20 12:40:00,102.67,102.7,102.51,102.61,39100.0,81.4412,81.465,81.3143,81.3936,39100.0
2013-03-20 12:50:00,102.62,102.66,102.34,102.43,38700.0,81.4015,81.4333,81.1794,81.2508,38700.0
2013-03-20 13:00:00,102.43,102.5,102.43,102.47,23100.0,81.2508,81.3064,81.2508,81.2826,23100.0
2013-03-20 13:10:00,102.45,102.46,102.39,102.43,18400.0,81.2667,81.2746,81.2191,81.2508,18400.0
2013-03-20 13:20:00,102.42,102.54,102.42,102.5,33400.0,81.2429,81.3381,81.2429,81.3064,33400.0
2013-03-20 13:30:00,102.49,102.51,102.45,102.45,56100.0,81.2984,81.3143,81.2667,81.2667,56100.0
2013-03-20 13:40:00,102.45,102.5,102.44,102.45,31400.0,81.2667,81.3064,81.2588,81.2667,31400.0
2013-03-20 13:50:00,102.46,102.5,102.44,102.49,31800.0,81.2746,81.3064,81.2588,81.2984,31800.0
2013-03-20 14:00:00,102.48,102.59,102.36,102.39,94400.0,81.2905,81.3777,81.1953,81.2191,94400.0
2013-03-20 14:10:00,102.37,102.56,102.37,102.5,61100.0,81.2032,81.3539,81.2032,81.3064,61100.0
2013-03-20 14:20:00,102.5,102.96,102.5,102.94,122200.0,81.3064,81.6712,81.3064,81.6554,122200.0
2013-03-20 14:30:00,102.94,103.08,102.92,103.08,28100.0,81.6554,81.7664,81.6395,81.7664,28100.0
2013-03-20 14:40:00,103.07,103.11,103.01,103.04,27400.0,81.7585,81.7902,81.7109,81.7347,27400.0
2013-03-20 14:50:00,103.04,103.1,103.01,103.08,57200.0,81.7347,81.7823,81.7109,81.7664,57200.0
2013-03-20 15:00:00,103.08,103.08,102.94,103.03,36200.0,81.7664,81.7664,81.6554,81.7268,36200.0
2013-03-20 15:10:00,103.05,103.07,102.97,103.04,32500.0,81.7426,81.7585,81.6792,81.7347,32500.0
2013-03-20 15:20:00,103.04,103.08,102.97,103.0,30200.0,81.7347,81.7664,81.6792,81.703,30200.0
2013-03-20 15:30:00,103.01,103.09,102.91,103.09,38100.0,81.7109,81.7744,81.6316,81.7744,38100.0
2013-03-20 15:40:00,103.09,103.18,103.06,103.14,58600.0,81.7744,81.8458,81.7506,81.814,58600.0
2013-03-20 15:50:00,103.15,103.17,102.95,103.04,151800.0,81.822,81.8378,81.6633,81.7347,151800.0
2013-03-21 09:30:00,102.85,103.16,102.68,102.7,94000.0,81.584,81.8299,81.4491,81.465,94000.0
2013-03-21 09:40:00,102.73,102.99,102.72,102.95,19500.0,81.4888,81.695,81.4809,81.6633,19500.0
2013-03-21 09:50:00,102.99,102.99,102.77,102.94,28200.0,81.695,81.695,81.5205,81.6554,28200.0
2013-03-21 10:00:00,102.95,102.95,102.7,102.83,43400.0,81.6633,81.6633,81.465,81.5681,43400.0
2013-03-21 10:10:00,102.82,102.96,102.72,102.83,74400.0,81.5602,81.6712,81.4809,81.5681,74400.0
2013-03-21 10:20:00,102.84,102.99,102.8,102.98,61300.0,81.5761,81.695,81.5443,81.6871,61300.0
2013-03-21 10:30:00,102.99,103.08,102.96,103.0,33600.0,81.695,81.7664,81.6712,81.703,33600.0
2013-03-21 10:40:00,103.0,103.29,103.0,103.26,80800.0,81.703,81.933,81.703,81.9092,80800.0
2013-03-21 10:50:00,103.27,103.29,103.0,103.04,29300.0,81.9171,81.933,81.703,81.7347,29300.0
2013-03-21 11:00:00,103.03,103.04,102.82,102.83,60300.0,81.7268,81.7347,81.5602,81.5681,60300.0
2013-03-21 11:10:00,102.83,103.2,102.72,103.19,40500.0,81.5681,81.8616,81.4809,81.8537,40500.0
2013-03-21 11:20:00,103.21,103.5,103.19,103.49,44700.0,81.8695,82.0996,81.8537,82.0917,44700.0
2013-03-21 11:30:00,103.48,103.5,103.41,103.49,29600.0,82.0837,82.0996,82.0282,82.0917,29600.0
2013-03-21 11:40:00,103.49,103.58,103.35,103.35,24500.0,82.0917,82.163,81.9806,81.9806,24500.0
2013-03-21 11:50:00,103.34,103.39,103.16,103.18,19000.0,81.9727,82.0123,81.8299,81.8458,19000.0
2013-03-21 12:00:00,103.19,103.42,103.16,103.34,28100.0,81.8537,82.0361,81.8299,81.9727,28100.0
2013-03-21 12:10:00,103.33,103.4,103.31,103.4,14000.0,81.9647,82.0203,81.9489,82.0203,14000.0
2013-03-21 12:20:00,103.4,103.51,103.35,103.51,41500.0,82.0203,82.1075,81.9806,82.1075,41500.0
2013-03-21 12:30:00,103.53,103.8,103.46,103.8,85800.0,82.1234,82.3376,82.0679,82.3376,85800.0
2013-03-21 12:40:00,103.8,103.97,103.78,103.8,40500.0,82.3376,82.4724,82.3217,82.3376,40500.0
2013-03-21 12:50:00,103.8,103.87,103.79,103.83,14600.0,82.3376,82.3931,82.3296,82.3614,14600.0
2013-03-21 13:00:00,103.83,103.86,103.72,103.79,106000.0,82.3614,82.3851,82.2741,82.3296,106000.0
2013-03-21 13:10:00,103.79,103.81,103.52,103.56,36800.0,82.3296,82.3455,82.1155,82.1472,36800.0
2013-03-21 13:20:00,103.54,103.64,103.52,103.53,20800.0,82.1313,82.2106,82.1155,82.1234,20800.0
2013-03-21 13:30:00,103.55,103.58,103.41,103.53,51700.0,82.1392,82.163,82.0282,82.1234,51700.0
2013-03-21 13:40:00,103.55,103.55,103.25,103.32,29900.0,82.1392,82.1392,81.9013,81.9568,29900.0
2013-03-21 13:50:00,103.33,103.34,103.24,103.26,29000.0,81.9647,81.9727,81.8933,81.9092,29000.0
2013-03-21 14:00:00,103.26,103.26,103.02,103.16,47600.0,81.9092,81.9092,81.7188,81.8299,47600.0
2013-03-21 14:10:00,103.16,103.42,103.15,103.41,22800.0,81.8299,82.0361,81.822,82.0282,22800.0
2013-03-21 14:20:00,103.42,103.54,103.36,103.52,37700.0,82.0361,82.1313,81.9885,82.1155,37700.0
2013-03-21 14:30:00,103.53,103.53,103.35,103.39,14000.0,82.1234,82.1234,81.9806,82.0123,14000.0
2013-03-21 14:40:00,103.4,103.56,103.39,103.54,45800.0,82.0203,82.1472,82.0123,82.1313,45800.0
2013-03-21 14:50:00,103.55,103.62,103.51,103.61,23500.0,82.1392,82.1948,82.1075,82.1868,23500.0
2013-03-21 15:00:00,103.61,103.74,103.54,103.71,60500.0,82.1868,82.29,82.1313,82.2662,60500.0
2013-03-21 15:10:00,103.72,103.73,103.47,103.5,39100.0,82.2741,82.282,82.0758,82.0996,39100.0
2013-03-21 15:20:00,103.5,103.64,103.41,103.63,30500.0,82.0996,82.2106,82.0282,82.2027,30500.0
2013-03-21 15:30:00,103.64,103.66,103.49,103.5,38800.0,82.2106,82.2265,82.0917,82.0996,38800.0
2013-03-21 15:40:00,103.5,103.59,103.18,103.58,63100.0,82.0996,82.171,81.8458,82.163,63100.0
2013-03-21 15:50:00,103.58,103.66,103.49,103.52,162000.0,82.163,82.2265,82.0917,82.1155,162000.0
2013-03-22 09:30:00,103.46,104.23,103.44,104.12,135400.0,82.0679,82.6786,82.052,82.5914,135400.0
2013-03-22 09:40:00,104.12,104.12,103.82,104.05,54100.0,82.5914,82.5914,82.3534,82.5359,54100.0
2013-03-22 09:50:00,104.04,104.47,104.02,104.43,56600.0,82.5279,82.869,82.5121,82.8373,56600.0
2013-03-22 10:00:00,104.39,104.59,104.36,104.56,74600.0,82.8056,82.9642,82.7818,82.9404,74600.0
2013-03-22 10:10:00,104.56,104.85,104.56,104.63,116600.0,82.9404,83.1704,82.9404,82.9959,116600.0
2013-03-22 10:20:00,104.63,104.77,104.38,104.48,92300.0,82.9959,83.107,82.7976,82.877,92300.0
2013-03-22 10:30:00,104.47,104.6,103.52,104.48,52700.0,82.869,82.9721,82.1155,82.877,52700.0
2013-03-22 10:40:00,104.48,104.57,104.38,104.45,32400.0,82.877,82.9483,82.7976,82.8532,32400.0
2013-03-22 10:50:00,104.49,104.58,104.44,104.55,30000.0,82.8849,82.9563,82.8452,82.9325,30000.0
2013-03-22 11:00:00,104.54,104.57,104.45,104.47,38600.0,82.9245,82.9483,82.8532,82.869,38600.0
2013-03-22 11:10:00,104.48,104.72,104.48,104.7,53300.0,82.877,83.0673,82.877,83.0515,53300.0
2013-03-22 11:20:00,104.7,104.88,104.63,104.83,51700.0,83.0515,83.1942,82.9959,83.1546,51700.0
2013-03-22 11:30:00,104.82,104.92,104.7,104.74,27700.0,83.1467,83.226,83.0515,83.0832,27700.0
2013-03-22 11:40:00,104.73,104.79,104.69,104.78,16900.0,83.0753,83.1229,83.0435,83.1149,16900.0
2013-03-22 11:50:00,104.78,104.86,104.74,104.77,23900.0,83.1149,83.1784,83.0832,83.107,23900.0
2013-03-22 12:00:00,104.79,104.83,104.68,104.68,19900.0,83.1229,83.1546,83.0356,83.0356,19900.0
2013-03-22 12:10:00,104.7,104.78,104.63,104.77,39700.0,83.0515,83.1149,82.9959,83.107,39700.0
2013-03-22 12:20:00,104.75,104.79,104.69,104.7,26400.0,83.0911,83.1229,83.0435,83.0515,26400.0
2013-03-22 12:30:00,104.7,104.7,104.5,104.64,33900.0,83.0515,83.0515,82.8928,83.0039,33900.0
2013-03-22 12:40:00,104.64,104.67,104.6,104.61,10500.0,83.0039,83.0277,82.9721,82.9801,10500.0
2013-03-22 12:50:00,104.6,104.79,104.56,104.79,18100.0,82.9721,83.1229,82.9404,83.1229,18100.0
2013-03-22 13:00:00,104.79,104.93,104.77,104.9,22800.0,83.1229,83.2339,83.107,83.2101,22800.0
2013-03-22 13:10:00,104.93,105.0,104.89,104.98,38100.0,83.2339,83.2894,83.2022,83.2736,38100.0
2013-03-22 13:20:00,104.99,105.0,104.89,104.91,54700.0,83.2815,83.2894,83.2022,83.218,54700.0
2013-03-22 13:30:00,104.91,104.97,104.85,104.88,22400.0,83.218,83.2656,83.1704,83.1942,22400.0
2013-03-22 13:40:00,104.88,104.91,104.82,104.83,16700.0,83.1942,83.218,83.1467,83.1546,16700.0
2013-03-22 13:50:00,104.83,104.86,104.75,104.8,24300.0,83.1546,83.1784,83.0911,83.1308,24300.0
2013-03-22 14:00:00,104.81,104.92,104.81,104.91,24200.0,83.1387,83.226,83.1387,83.218,24200.0
2013-03-22 14:10:00,104.93,105.0,104.92,104.98,26700.0,83.2339,83.2894,83.226,83.2736,26700.0
2013-03-22 14:20:00,104.98,105.0,104.94,104.98,19400.0,83.2736,83.2894,83.2418,83.2736,19400.0
2013-03-22 14:30:00,104.97,104.98,104.91,104.94,19000.0,83.2656,83.2736,83.218,83.2418,19000.0
2013-03-22 14:40:00,104.95,105.12,104.93,105.12,81200.0,83.2498,83.3846,83.2339,83.3846,81200.0
2013-03-22 14:50:00,105.11,105.12,104.9,104.93,29200.0,83.3767,83.3846,83.2101,83.2339,29200.0
2013-03-22 15:00:00,104.93,104.95,104.8,104.82,36100.0,83.2339,83.2498,83.1308,83.1467,36100.0
2013-03-22 15:10:00,104.83,104.88,104.8,104.86,25800.0,83.1546,83.1942,83.1308,83.1784,25800.0
2013-03-22 15:20:00,104.83,104.93,104.75,104.89,35900.0,83.1546,83.2339,83.0911,83.2022,35900.0
2013-03-22 15:30:00,104.86,104.97,104.77,104.96,39500.0,83.1784,83.2656,83.107,83.2577,39500.0
2013-03-22 15:40:00,104.96,105.06,104.91,104.92,73600.0,83.2577,83.337,83.218,83.226,73600.0
2013-03-22 15:50:00,104.92,105.1,104.82,105.1,110400.0,83.226,83.3688,83.1467,83.3688,110400.0
2013-03-25 09:30:00,105.19,105.65,105.02,105.54,136300.0,83.4401,83.805,83.3053,83.7178,136300.0
2013-03-25 09:40:00,105.54,105.6,105.09,105.11,75100.0,83.7178,83.7654,83.3608,83.3767,75100.0
2013-03-25 09:50:00,105.1,105.4,105.07,105.38,71200.0,83.3688,83.6067,83.345,83.5909,71200.0
2013-03-25 10:00:00,105.39,105.43,105.19,105.42,58100.0,83.5988,83.6305,83.4401,83.6226,58100.0
2013-03-25 10:10:00,105.45,105.52,105.33,105.44,86600.0,83.6464,83.7019,83.5512,83.6385,86600.0
2013-03-25 10:20:00,105.43,105.48,105.33,105.46,48200.0,83.6305,83.6702,83.5512,83.6543,48200.0
2013-03-25 10:30:00,105.45,105.5,105.31,105.35,50500.0,83.6464,83.6861,83.5353,83.5671,50500.0
2013-03-25 10:40:00,105.35,105.36,105.17,105.26,37700.0,83.5671,83.575,83.4243,83.4957,37700.0
2013-03-25 10:50:00,105.26,105.34,105.0,105.0,89200.0,83.4957,83.5591,83.2894,83.2894,89200.0
2013-03-25 11:00:00,105.01,105.01,104.76,104.98,40700.0,83.2974,83.2974,83.0991,83.2736,40700.0
2013-03-25 11:10:00,105.0,105.0,104.58,104.61,54000.0,83.2894,83.2894,82.9563,82.9801,54000.0
2013-03-25 11:20:00,104.6,104.89,104.56,104.74,48900.0,82.9721,83.2022,82.9404,83.0832,48900.0
2013-03-25 11:30:00,104.72,105.05,104.72,105.04,32900.0,83.0673,83.3291,83.0673,83.3212,32900.0
2013-03-25 11:40:00,105.05,105.4,105.02,105.33,60300.0,83.3291,83.6067,83.3053,83.5512,60300.0
2013-03-25 11:50:00,105.31,105.4,105.23,105.37,26000.0,83.5353,83.6067,83.4719,83.5829,26000.0
2013-03-25 12:00:00,105.36,105.48,105.35,105.41,41400.0,83.575,83.6702,83.5671,83.6147,41400.0
2013-03-25 12:10:00,105.43,105.44,105.24,105.28,33600.0,83.6305,83.6385,83.4798,83.5115,33600.0
2013-03-25 12:20:00,105.27,105.32,105.19,105.21,49000.0,83.5036,83.5433,83.4401,83.456,49000.0
2013-03-25 12:30:00,105.2,105.29,105.18,105.29,26700.0,83.4481,83.5195,83.4322,83.5195,26700.0
2013-03-25 12:40:00,105.29,105.29,105.22,105.26,29600.0,83.5195,83.5195,83.4639,83.4957,29600.0
2013-03-25 12:50:00,105.25,105.32,105.14,105.2,54300.0,83.4877,83.5433,83.4005,83.4481,54300.0
2013-03-25 13:00:00,105.19,105.28,105.08,105.25,70900.0,83.4401,83.5115,83.3529,83.4877,70900.0
2013-03-25 13:10:00,105.25,105.25,105.06,105.18,79100.0,83.4877,83.4877,83.337,83.4322,79100.0
2013-03-25 13:20:00,105.19,105.38,105.19,105.35,26400.0,83.4401,83.5909,83.4401,83.5671,26400.0
2013-03-25 13:30:00,105.33,105.34,105.16,105.2,29200.0,83.5512,83.5591,83.4164,83.4481,29200.0
2013-03-25 13:40:00,105.21,105.35,105.18,105.28,46600.0,83.456,83.5671,83.4322,83.5115,46600.0
2013-03-25 13:50:00,105.32,105.64,105.32,105.5,35900.0,83.5433,83.7971,83.5433,83.6861,35900.0
2013-03-25 14:00:00,105.5,105.6,105.37,105.59,24500.0,83.6861,83.7654,83.5829,83.7574,24500.0
2013-03-25 14:10:00,105.6,105.7,105.51,105.66,37200.0,83.7654,83.8447,83.694,83.813,37200.0
2013-03-25 14:20:00,105.67,105.77,105.6,105.62,28000.0,83.8209,83.9002,83.7654,83.7812,28000.0
2013-03-25 14:30:00,105.62,105.69,105.46,105.52,47100.0,83.7812,83.8368,83.6543,83.7019,47100.0
2013-03-25 14:40:00,105.52,105.52,105.42,105.42,21700.0,83.7019,83.7019,83.6226,83.6226,21700.0
2013-03-25 14:50:00,105.43,105.46,105.4,105.44,30500.0,83.6305,83.6543,83.6067,83.6385,30500.0
2013-03-25 15:00:00,105.43,105.43,105.28,105.37,46900.0,83.6305,83.6305,83.5115,83.5829,46900.0
2013-03-25 15:10:00,105.37,105.49,105.32,105.36,34000.0,83.5829,83.6781,83.5433,83.575,34000.0
2013-03-25 15:20:00,105.34,105.4,105.25,105.33,41200.0,83.5591,83.6067,83.4877,83.5512,41200.0
2013-03-25 15:30:00,105.33,105.42,105.31,105.34,56700.0,83.5512,83.6226,83.5353,83.5591,56700.0
2013-03-25 15:40:00,105.34,105.42,105.31,105.35,91000.0,83.5591,83.6226,83.5353,83.5671,91000.0
2013-03-25 15:50:00,105.36,105.66,105.24,105.48,184200.0,83.575,83.813,83.4798,83.6702,184200.0
2013-03-26 09:30:00,105.65,105.8,105.44,105.53,87800.0,83.805,83.924,83.6385,83.7098,87800.0
2013-03-26 09:40:00,105.53,105.93,105.51,105.72,50800.0,83.7098,84.0271,83.694,83.8606,50800.0
2013-03-26 09:50:00,105.72,105.9,105.64,105.8,31800.0,83.8606,84.0033,83.7971,83.924,31800.0
2013-03-26 10:00:00,105.78,105.81,105.55,105.76,70700.0,83.9082,83.932,83.7257,83.8923,70700.0
2013-03-26 10:10:00,105.72,105.79,105.55,105.67,59300.0,83.8606,83.9161,83.7257,83.8209,59300.0
2013-03-26 10:20:00,105.66,105.67,105.57,105.61,30300.0,83.813,83.8209,83.7416,83.7733,30300.0
2013-03-26 10:30:00,105.61,105.71,105.59,105.68,25300.0,83.7733,83.8526,83.7574,83.8288,25300.0
2013-03-26 10:40:00,105.69,105.7,105.45,105.56,33500.0,83.8368,83.8447,83.6464,83.7336,33500.0
2013-03-26 10:50:00,105.56,105.89,105.56,105.85,38200.0,83.7336,83.9954,83.7336,83.9637,38200.0
2013-03-26 11:00:00,105.86,105.95,105.81,105.93,29800.0,83.9716,84.043,83.932,84.0271,29800.0
2013-03-26 11:10:00,105.93,105.97,105.63,105.65,30900.0,84.0271,84.0589,83.7892,83.805,30900.0
2013-03-26 11:20:00,105.66,105.81,105.65,105.78,21800.0,83.813,83.932,83.805,83.9082,21800.0
2013-03-26 11:30:00,105.78,105.83,105.74,105.77,19600.0,83.9082,83.9478,83.8764,83.9002,19600.0
2013-03-26 11:40:00,105.75,105.89,105.73,105.82,16900.0,83.8844,83.9954,83.8685,83.9399,16900.0
2013-03-26 11:50:00,105.83,105.88,105.69,105.7,30200.0,83.9478,83.9875,83.8368,83.8447,30200.0
2013-03-26 12:00:00,105.69,105.75,105.68,105.7,16900.0,83.8368,83.8844,83.8288,83.8447,16900.0
2013-03-26 12:10:00,105.69,105.72,105.65,105.71,55600.0,83.8368,83.8606,83.805,83.8526,55600.0
2013-03-26 12:20:00,105.7,105.74,105.66,105.69,19000.0,83.8447,83.8764,83.813,83.8368,19000.0
2013-03-26 12:30:00,105.69,105.71,105.64,105.67,21700.0,83.8368,83.8526,83.7971,83.8209,21700.0
2013-03-26 12:40:00,105.65,105.66,105.56,105.62,22600.0,83.805,83.813,83.7336,83.7812,22600.0
2013-03-26 12:50:00,105.62,105.66,105.6,105.6,15200.0,83.7812,83.813,83.7654,83.7654,15200.0
2013-03-26 13:00:00,105.62,105.68,105.6,105.61,17400.0,83.7812,83.8288,83.7654,83.7733,17400.0
2013-03-26 13:10:00,105.62,105.65,105.59,105.62,15200.0,83.7812,83.805,83.7574,83.7812,15200.0
2013-03-26 13:20:00,105.62,105.7,105.61,105.62,18700.0,83.7812,83.8447,83.7733,83.7812,18700.0
2013-03-26 13:30:00,105.62,105.69,105.59,105.6,16800.0,83.7812,83.8368,83.7574,83.7654,16800.0
2013-03-26 13:40:00,105.61,105.73,105.58,105.71,26700.0,83.7733,83.8685,83.7495,83.8526,26700.0
2013-03-26 13:50:00,105.7,105.79,105.69,105.76,23800.0,83.8447,83.9161,83.8368,83.8923,23800.0
2013-03-26 14:00:00,105.76,105.84,105.74,105.82,29800.0,83.8923,83.9558,83.8764,83.9399,29800.0
2013-03-26 14:10:00,105.82,105.89,105.79,105.88,13800.0,83.9399,83.9954,83.9161,83.9875,13800.0
2013-03-26 14:20:00,105.89,105.9,105.74,105.76,42700.0,83.9954,84.0033,83.8764,83.8923,42700.0
2013-03-26 14:30:00,105.75,105.8,105.73,105.8,27300.0,83.8844,83.924,83.8685,83.924,27300.0
2013-03-26 14:40:00,105.79,105.79,105.74,105.77,10400.0,83.9161,83.9161,83.8764,83.9002,10400.0
2013-03-26 14:50:00,105.77,105.86,105.77,105.84,23300.0,83.9002,83.9716,83.9002,83.9558,23300.0
2013-03-26 15:00:00,105.83,105.92,105.83,105.86,21400.0,83.9478,84.0192,83.9478,83.9716,21400.0
2013-03-26 15:10:00,105.85,105.9,105.82,105.85,23500.0,83.9637,84.0033,83.9399,83.9637,23500.0
2013-03-26 15:20:00,105.85,105.94,105.84,105.9,25800.0,83.9637,84.0351,83.9558,84.0033,25800.0
2013-03-26 15:30:00,105.9,105.93,105.84,105.91,44800.0,84.0033,84.0271,83.9558,84.0113,44800.0
2013-03-26 15:40:00,105.92,105.97,105.89,105.94,36800.0,84.0192,84.0589,83.9954,84.0351,36800.0
2013-03-26 15:50:00,105.93,106.01,105.74,105.96,109000.0,84.0271,84.0906,83.8764,84.0509,109000.0
2013-03-27 09:30:00,105.68,105.73,105.04,105.24,92500.0,83.8288,83.8685,83.3212,83.4798,92500.0
2013-03-27 09:40:00,105.21,105.34,105.14,105.18,46400.0,83.456,83.5591,83.4005,83.4322,46400.0
2013-03-27 09:50:00,105.2,105.37,105.13,105.17,32200.0,83.4481,83.5829,83.3926,83.4243,32200.0
2013-03-27 10:00:00,105.12,105.42,105.1,105.41,33100.0,83.3846,83.6226,83.3688,83.6147,33100.0
2013-03-27 10:10:00,105.43,105.51,105.31,105.37,55200.0,83.6305,83.694,83.5353,83.5829,55200.0
2013-03-27 10:20:00,105.35,105.76,105.32,105.66,57900.0,83.5671,83.8923,83.5433,83.813,57900.0
2013-03-27 10:30:00,105.66,105.85,105.66,105.85,34000.0,83.813,83.9637,83.813,83.9637,34000.0
2013-03-27 10:40:00,105.85,106.04,105.84,105.94,95000.0,83.9637,84.1144,83.9558,84.0351,95000.0
2013-03-27 10:50:00,105.94,106.02,105.83,105.84,23400.0,84.0351,84.0985,83.9478,83.9558,23400.0
2013-03-27 11:00:00,105.84,105.92,105.67,105.77,39900.0,83.9558,84.0192,83.8209,83.9002,39900.0
2013-03-27 11:10:00,105.79,105.96,105.79,105.88,21500.0,83.9161,84.0509,83.9161,83.9875,21500.0
2013-03-27 11:20:00,105.86,105.94,105.78,105.94,12700.0,83.9716,84.0351,83.9082,84.0351,12700.0
2013-03-27 11:30:00,105.92,105.99,105.89,105.99,18400.0,84.0192,84.0747,83.9954,84.0747,18400.0
2013-03-27 11:40:00,105.99,106.16,105.97,106.12,27900.0,84.0747,84.2096,84.0589,84.1779,27900.0
2013-03-27 11:50:00,106.13,106.31,106.13,106.3,40800.0,84.1858,84.3286,84.1858,84.3206,40800.0
2013-03-27 12:00:00,106.32,106.48,106.29,106.42,50200.0,84.3365,84.4634,84.3127,84.4158,50200.0
2013-03-27 12:10:00,106.43,106.54,106.43,106.44,23600.0,84.4238,84.511,84.4238,84.4317,23600.0
2013-03-27 12:20:00,106.47,106.53,106.35,106.38,20800.0,84.4555,84.5031,84.3603,84.3841,20800.0
2013-03-27 12:30:00,106.41,106.5,106.3,106.47,28300.0,84.4079,84.4793,84.3206,84.4555,28300.0
2013-03-27 12:40:00,106.49,106.57,106.48,106.51,40200.0,84.4714,84.5348,84.4634,84.4872,40200.0
2013-03-27 12:50:00,106.49,106.56,106.47,106.54,16800.0,84.4714,84.5269,84.4555,84.511,16800.0
2013-03-27 13:00:00,106.55,106.56,106.36,106.37,27800.0,84.5189,84.5269,84.3682,84.3762,27800.0
2013-03-27 13:10:00,106.37,106.4,106.21,106.24,45900.0,84.3762,84.4,84.2492,84.273,45900.0
2013-03-27 13:20:00,106.27,106.3,106.16,106.16,26900.0,84.2968,84.3206,84.2096,84.2096,26900.0
2013-03-27 13:30:00,106.19,106.43,106.17,106.43,21200.0,84.2334,84.4238,84.2175,84.4238,21200.0
2013-03-27 13:40:00,106.42,106.63,106.39,106.6,57100.0,84.4158,84.5824,84.392,84.5586,57100.0
2013-03-27 13:50:00,106.61,106.68,106.58,106.66,40700.0,84.5665,84.6221,84.5427,84.6062,40700.0
2013-03-27 14:00:00,106.66,106.76,106.61,106.66,37700.0,84.6062,84.6855,84.5665,84.6062,37700.0
2013-03-27 14:10:00,106.66,106.72,106.54,106.59,34700.0,84.6062,84.6538,84.511,84.5507,34700.0
2013-03-27 14:20:00,106.57,106.6,106.38,106.46,32200.0,84.5348,84.5586,84.3841,84.4476,32200.0
2013-03-27 14:30:00,106.48,106.55,106.42,106.53,32600.0,84.4634,84.5189,84.4158,84.5031,32600.0
2013-03-27 14:40:00,106.53,106.59,106.48,106.54,42600.0,84.5031,84.5507,84.4634,84.511,42600.0
2013-03-27 14:50:00,106.52,106.62,106.48,106.61,37000.0,84.4951,84.5745,84.4634,84.5665,37000.0
2013-03-27 15:00:00,106.6,106.66,106.46,106.56,48800.0,84.5586,84.6062,84.4476,84.5269,48800.0
2013-03-27 15:10:00,106.54,106.55,106.36,106.4,46000.0,84.511,84.5189,84.3682,84.4,46000.0
2013-03-27 15:20:00,106.4,106.58,106.35,106.55,50400.0,84.4,84.5427,84.3603,84.5189,50400.0
2013-03-27 15:30:00,106.56,106.63,106.54,106.61,56900.0,84.5269,84.5824,84.511,84.5665,56900.0
2013-03-27 15:40:00,106.6,106.77,106.59,106.61,94700.0,84.5586,84.6935,84.5507,84.5665,94700.0
2013-03-27 15:50:00,106.62,106.72,106.53,106.64,123500.0,84.5745,84.6538,84.5031,84.5903,123500.0
2013-03-28 09:30:00,106.66,107.06,106.38,106.4,94900.0,84.6062,84.9235,84.3841,84.4,94900.0
2013-03-28 09:40:00,106.45,106.45,106.09,106.29,40300.0,84.4396,84.4396,84.1541,84.3127,40300.0
2013-03-28 09:50:00,106.31,106.47,106.29,106.34,26600.0,84.3286,84.4555,84.3127,84.3524,26600.0
2013-03-28 10:00:00,106.3,106.38,106.09,106.14,19800.0,84.3206,84.3841,84.1541,84.1937,19800.0
2013-03-28 10:10:00,106.15,106.16,105.97,106.02,48200.0,84.2017,84.2096,84.0589,84.0985,48200.0
2013-03-28 10:20:00,106.02,106.14,105.79,105.89,91600.0,84.0985,84.1937,83.9161,83.9954,91600.0
2013-03-28 10:30:00,105.93,106.33,105.93,106.27,42500.0,84.0271,84.3444,84.0271,84.2968,42500.0
2013-03-28 10:40:00,106.27,106.37,106.22,106.37,37700.0,84.2968,84.3762,84.2572,84.3762,37700.0
2013-03-28 10:50:00,106.4,106.4,106.24,106.25,32500.0,84.4,84.4,84.273,84.281,32500.0
2013-03-28 11:00:00,106.3,106.31,106.13,106.19,27900.0,84.3206,84.3286,84.1858,84.2334,27900.0
2013-03-28 11:10:00,106.2,106.3,106.14,106.26,24200.0,84.2413,84.3206,84.1937,84.2889,24200.0
2013-03-28 11:20:00,106.24,106.25,106.15,106.15,16700.0,84.273,84.281,84.2017,84.2017,16700.0
2013-03-28 11:30:00,106.19,106.25,106.02,106.04,22900.0,84.2334,84.281,84.0985,84.1144,22900.0
2013-03-28 11:40:00,106.02,106.04,105.97,106.0,18400.0,84.0985,84.1144,84.0589,84.0827,18400.0
2013-03-28 11:50:00,106.02,106.15,105.98,106.0,18000.0,84.0985,84.2017,84.0668,84.0827,18000.0
2013-03-28 12:00:00,106.0,106.26,105.96,106.2,24400.0,84.0827,84.2889,84.0509,84.2413,24400.0
2013-03-28 12:10:00,106.2,106.2,105.85,105.85,21900.0,84.2413,84.2413,83.9637,83.9637,21900.0
2013-03-28 12:20:00,105.85,105.9,105.8,105.8,24400.0,83.9637,84.0033,83.924,83.924,24400.0
2013-03-28 12:30:00,105.8,105.99,105.72,105.88,50000.0,83.924,84.0747,83.8606,83.9875,50000.0
2013-03-28 12:40:00,105.87,105.99,105.86,105.96,16600.0,83.9795,84.0747,83.9716,84.0509,16600.0
2013-03-28 12:50:00,105.96,106.02,105.94,106.0,11300.0,84.0509,84.0985,84.0351,84.0827,11300.0
2013-03-28 13:00:00,106.0,106.0,105.74,105.75,20800.0,84.0827,84.0827,83.8764,83.8844,20800.0
2013-03-28 13:10:00,105.74,105.79,105.71,105.78,11600.0,83.8764,83.9161,83.8526,83.9082,11600.0
2013-03-28 13:20:00,105.78,105.8,105.7,105.72,18400.0,83.9082,83.924,83.8447,83.8606,18400.0
2013-03-28 13:30:00,105.72,105.75,105.69,105.74,15200.0,83.8606,83.8844,83.8368,83.8764,15200.0
2013-03-28 13:40:00,105.75,105.78,105.72,105.73,13900.0,83.8844,83.9082,83.8606,83.8685,13900.0
2013-03-28 13:50:00,105.74,105.76,105.66,105.72,31500.0,83.8764,83.8923,83.813,83.8606,31500.0
2013-03-28 14:00:00,105.73,105.84,105.61,105.84,33700.0,83.8685,83.9558,83.7733,83.9558,33700.0
2013-03-28 14:10:00,105.84,105.96,105.84,105.93,15400.0,83.9558,84.0509,83.9558,84.0271,15400.0
2013-03-28 14:20:00,105.94,106.02,105.94,106.02,10800.0,84.0351,84.0985,84.0351,84.0985,10800.0
2013-03-28 14:30:00,106.02,106.07,105.99,106.03,12500.0,84.0985,84.1382,84.0747,84.1065,12500.0
2013-03-28 14:40:00,106.02,106.13,105.96,106.12,17800.0,84.0985,84.1858,84.0509,84.1779,17800.0
2013-03-28 14:50:00,106.12,106.13,106.07,106.09,14800.0,84.1779,84.1858,84.1382,84.1541,14800.0
2013-03-28 15:00:00,106.09,106.1,105.94,105.99,23700.0,84.1541,84.162,84.0351,84.0747,23700.0
2013-03-28 15:10:00,105.99,106.03,105.95,105.98,22100.0,84.0747,84.1065,84.043,84.0668,22100.0
2013-03-28 15:20:00,105.99,106.22,105.98,106.11,31100.0,84.0747,84.2572,84.0668,84.1699,31100.0
2013-03-28 15:30:00,106.1,106.1,106.03,106.05,40200.0,84.162,84.162,84.1065,84.1223,40200.0
2013-03-28 15:40:00,106.05,106.06,105.94,106.03,56900.0,84.1223,84.1303,84.0351,84.1065,56900.0
2013-03-28 15:50:00,106.04,106.23,106.04,106.11,142900.0,84.1144,84.2651,84.1144,84.1699,142900.0
2013-04-01 09:30:00,106.0,106.39,105.85,106.39,54000.0,84.0827,84.392,83.9637,84.392,54000.0
2013-04-01 09:40:00,106.35,106.59,106.05,106.19,47300.0,84.3603,84.5507,84.1223,84.2334,47300.0
2013-04-01 09:50:00,106.19,106.28,106.12,106.19,17700.0,84.2334,84.3048,84.1779,84.2334,17700.0
2013-04-01 10:00:00,106.2,106.3,105.81,105.89,32300.0,84.2413,84.3206,83.932,83.9954,32300.0
2013-04-01 10:10:00,105.88,106.04,105.85,105.99,23300.0,83.9875,84.1144,83.9637,84.0747,23300.0
2013-04-01 10:20:00,106.01,106.29,105.97,106.28,51400.0,84.0906,84.3127,84.0589,84.3048,51400.0
2013-04-01 10:30:00,106.28,106.3,105.67,105.68,53600.0,84.3048,84.3206,83.8209,83.8288,53600.0
2013-04-01 10:40:00,105.69,105.78,105.54,105.78,21600.0,83.8368,83.9082,83.7178,83.9082,21600.0
2013-04-01 10:50:00,105.76,105.76,105.61,105.66,14200.0,83.8923,83.8923,83.7733,83.813,14200.0
2013-04-01 11:00:00,105.64,105.65,105.52,105.6,27000.0,83.7971,83.805,83.7019,83.7654,27000.0
2013-04-01 11:10:00,105.6,105.62,105.53,105.57,12000.0,83.7654,83.7812,83.7098,83.7416,12000.0
2013-04-01 11:20:00,105.58,105.71,105.56,105.71,23100.0,83.7495,83.8526,83.7336,83.8526,23100.0
2013-04-01 11:30:00,105.7,105.84,105.69,105.69,20900.0,83.8447,83.9558,83.8368,83.8368,20900.0
2013-04-01 11:40:00,105.69,105.8,105.64,105.79,26900.0,83.8368,83.924,83.7971,83.9161,26900.0
2013-04-01 11:50:00,105.81,105.83,105.77,105.78,11300.0,83.932,83.9478,83.9002,83.9082,11300.0
2013-04-01 12:00:00,105.77,105.77,105.62,105.66,13800.0,83.9002,83.9002,83.7812,83.813,13800.0
2013-04-01 12:10:00,105.65,105.65,105.58,105.59,12900.0,83.805,83.805,83.7495,83.7574,12900.0
2013-04-01 12:20:00,105.61,105.61,105.52,105.57,11600.0,83.7733,83.7733,83.7019,83.7416,11600.0
2013-04-01 12:30:00,105.56,105.57,105.4,105.41,27500.0,83.7336,83.7416,83.6067,83.6147,27500.0
2013-04-01 12:40:00,105.42,105.5,105.41,105.49,14500.0,83.6226,83.6861,83.6147,83.6781,14500.0
2013-04-01 12:50:00,105.49,105.69,105.49,105.68,10000.0,83.6781,83.8368,83.6781,83.8288,10000.0
2013-04-01 13:00:00,105.68,105.75,105.64,105.73,10900.0,83.8288,83.8844,83.7971,83.8685,10900.0
2013-04-01 13:10:00,105.72,105.78,105.7,105.77,10900.0,83.8606,83.9082,83.8447,83.9002,10900.0
2013-04-01 13:20:00,105.75,105.84,105.73,105.79,18100.0,83.8844,83.9558,83.8685,83.9161,18100.0
2013-04-01 13:30:00,105.82,105.82,105.72,105.74,10700.0,83.9399,83.9399,83.8606,83.8764,10700.0
2013-04-01 13:40:00,105.74,105.74,105.51,105.55,12300.0,83.8764,83.8764,83.694,83.7257,12300.0
2013-04-01 13:50:00,105.54,105.66,105.54,105.65,10200.0,83.7178,83.813,83.7178,83.805,10200.0
2013-04-01 14:00:00,105.66,105.82,105.65,105.81,12000.0,83.813,83.9399,83.805,83.932,12000.0
2013-04-01 14:10:00,105.8,105.84,105.64,105.64,32300.0,83.924,83.9558,83.7971,83.7971,32300.0
2013-04-01 14:20:00,105.59,105.67,105.55,105.64,4900.0,83.7574,83.8209,83.7257,83.7971,4900.0
2013-04-01 14:30:00,105.63,105.63,105.47,105.47,10300.0,83.7892,83.7892,83.6623,83.6623,10300.0
2013-04-01 14:40:00,105.49,105.62,105.49,105.56,8700.0,83.6781,83.7812,83.6781,83.7336,8700.0
2013-04-01 14:50:00,105.56,105.57,105.5,105.56,9000.0,83.7336,83.7416,83.6861,83.7336,9000.0
2013-04-01 15:00:00,105.55,105.58,105.41,105.54,12800.0,83.7257,83.7495,83.6147,83.7178,12800.0
2013-04-01 15:10:00,105.56,105.56,105.45,105.47,14100.0,83.7336,83.7336,83.6464,83.6623,14100.0
2013-04-01 15:20:00,105.48,105.6,105.38,105.6,17100.0,83.6702,83.7654,83.5909,83.7654,17100.0
2013-04-01 15:30:00,105.59,105.63,105.46,105.55,32700.0,83.7574,83.7892,83.6543,83.7257,32700.0
2013-04-01 15:40:00,105.55,105.74,105.54,105.72,52500.0,83.7257,83.8764,83.7178,83.8606,52500.0
2013-04-01 15:50:00,105.72,105.85,105.67,105.8,88500.0,83.8606,83.9637,83.8209,83.924,88500.0
2013-04-02 09:30:00,106.27,106.67,106.03,106.47,74000.0,84.2968,84.6141,84.1065,84.4555,74000.0
2013-04-02 09:40:00,106.48,106.83,106.41,106.7,39600.0,84.4634,84.7411,84.4079,84.6379,39600.0
2013-04-02 09:50:00,106.71,106.8,106.52,106.8,36700.0,84.6459,84.7173,84.4951,84.7173,36700.0
2013-04-02 10:00:00,106.78,107.0,106.78,106.9,45900.0,84.7014,84.8759,84.7014,84.7966,45900.0
2013-04-02 10:10:00,106.92,107.11,106.82,106.95,52200.0,84.8124,84.9632,84.7331,84.8362,52200.0
2013-04-02 10:20:00,106.92,107.02,106.88,106.94,18500.0,84.8124,84.8918,84.7807,84.8283,18500.0
2013-04-02 10:30:00,106.94,107.03,106.75,106.93,35700.0,84.8283,84.8997,84.6776,84.8204,35700.0
2013-04-02 10:40:00,107.0,107.09,106.92,107.0,37700.0,84.8759,84.9473,84.8124,84.8759,37700.0
2013-04-02 10:50:00,107.03,107.11,106.9,106.96,66200.0,84.8997,84.9632,84.7966,84.8442,66200.0
2013-04-02 11:00:00,106.99,107.03,106.82,106.86,47600.0,84.868,84.8997,84.7331,84.7648,47600.0
2013-04-02 11:10:00,106.85,106.95,106.84,106.88,21000.0,84.7569,84.8362,84.749,84.7807,21000.0
2013-04-02 11:20:00,106.92,106.92,106.73,106.78,37800.0,84.8124,84.8124,84.6617,84.7014,37800.0
2013-04-02 11:30:00,106.8,106.89,106.74,106.77,19300.0,84.7173,84.7886,84.6697,84.6935,19300.0
2013-04-02 11:40:00,106.75,106.87,106.72,106.86,21500.0,84.6776,84.7728,84.6538,84.7648,21500.0
2013-04-02 11:50:00,106.89,107.23,106.85,107.09,69500.0,84.7886,85.0583,84.7569,84.9473,69500.0
2013-04-02 12:00:00,107.09,107.09,107.0,107.07,27800.0,84.9473,84.9473,84.8759,84.9314,27800.0
2013-04-02 12:10:00,107.06,107.16,107.06,107.13,13900.0,84.9235,85.0028,84.9235,84.979,13900.0
2013-04-02 12:20:00,107.13,107.16,107.06,107.07,14800.0,84.979,85.0028,84.9235,84.9314,14800.0
2013-04-02 12:30:00,107.09,107.1,107.05,107.1,13500.0,84.9473,84.9552,84.9156,84.9552,13500.0
2013-04-02 12:40:00,107.1,107.12,107.06,107.12,20800.0,84.9552,84.9711,84.9235,84.9711,20800.0
2013-04-02 12:50:00,107.12,107.42,107.12,107.4,70700.0,84.9711,85.2091,84.9711,85.1932,70700.0
2013-04-02 13:00:00,107.38,107.38,107.14,107.2,34100.0,85.1773,85.1773,84.987,85.0345,34100.0
2013-04-02 13:10:00,107.19,107.34,107.19,107.29,29200.0,85.0266,85.1456,85.0266,85.1059,29200.0
2013-04-02 13:20:00,107.29,107.3,107.19,107.2,31900.0,85.1059,85.1139,85.0266,85.0345,31900.0
2013-04-02 13:30:00,107.19,107.38,107.15,107.36,34600.0,85.0266,85.1773,84.9949,85.1615,34600.0
2013-04-02 13:40:00,107.36,107.4,107.32,107.38,29800.0,85.1615,85.1932,85.1297,85.1773,29800.0
2013-04-02 13:50:00,107.36,107.51,107.36,107.46,44000.0,85.1615,85.2804,85.1615,85.2408,44000.0
2013-04-02 14:00:00,107.44,107.53,107.38,107.41,20000.0,85.2249,85.2963,85.1773,85.2011,20000.0
2013-04-02 14:10:00,107.39,107.58,107.39,107.56,37000.0,85.1853,85.336,85.1853,85.3201,37000.0
2013-04-02 14:20:00,107.54,107.64,107.54,107.64,63700.0,85.3042,85.3836,85.3042,85.3836,63700.0
2013-04-02 14:30:00,107.63,107.63,107.43,107.43,41600.0,85.3756,85.3756,85.217,85.217,41600.0
2013-04-02 14:40:00,107.44,107.45,107.35,107.43,20900.0,85.2249,85.2329,85.1535,85.217,20900.0
2013-04-02 14:50:00,107.42,107.51,107.42,107.47,21500.0,85.2091,85.2804,85.2091,85.2487,21500.0
2013-04-02 15:00:00,107.46,107.46,107.34,107.38,23000.0,85.2408,85.2408,85.1456,85.1773,23000.0
2013-04-02 15:10:00,107.39,107.43,107.32,107.32,23400.0,85.1853,85.217,85.1297,85.1297,23400.0
2013-04-02 15:20:00,107.31,107.39,107.26,107.38,41600.0,85.1218,85.1853,85.0821,85.1773,41600.0
2013-04-02 15:30:00,107.38,107.62,107.3,107.6,155700.0,85.1773,85.3677,85.1139,85.3518,155700.0
2013-04-02 15:40:00,107.6,107.61,107.38,107.48,71300.0,85.3518,85.3598,85.1773,85.2567,71300.0
2013-04-02 15:50:00,107.49,107.75,107.48,107.68,156300.0,85.2646,85.4708,85.2567,85.4153,156300.0
2013-04-03 09:30:00,107.48,107.74,107.32,107.37,93000.0,85.2567,85.4629,85.1297,85.1694,93000.0
2013-04-03 09:40:00,107.36,107.54,107.19,107.23,72800.0,85.1615,85.3042,85.0266,85.0583,72800.0
2013-04-03 09:50:00,107.25,107.34,107.16,107.23,31500.0,85.0742,85.1456,85.0028,85.0583,31500.0
2013-04-03 10:00:00,107.22,107.37,107.16,107.36,54800.0,85.0504,85.1694,85.0028,85.1615,54800.0
2013-04-03 10:10:00,107.35,107.35,107.04,107.04,34300.0,85.1535,85.1535,84.9076,84.9076,34300.0
2013-04-03 10:20:00,107.05,107.25,107.02,107.12,43700.0,84.9156,85.0742,84.8918,84.9711,43700.0
2013-04-03 10:30:00,107.12,107.39,107.08,107.36,48500.0,84.9711,85.1853,84.9394,85.1615,48500.0
2013-04-03 10:40:00,107.39,107.44,107.33,107.39,55800.0,85.1853,85.2249,85.1377,85.1853,55800.0
2013-04-03 10:50:00,107.37,107.37,107.04,107.06,57000.0,85.1694,85.1694,84.9076,84.9235,57000.0
2013-04-03 11:00:00,107.08,107.13,107.0,107.02,48400.0,84.9394,84.979,84.8759,84.8918,48400.0
2013-04-03 11:10:00,107.02,107.12,106.82,106.86,59300.0,84.8918,84.9711,84.7331,84.7648,59300.0
2013-04-03 11:20:00,106.84,106.87,106.56,106.58,35700.0,84.749,84.7728,84.5269,84.5427,35700.0
2013-04-03 11:30:00,106.57,106.69,106.31,106.69,46000.0,84.5348,84.63,84.3286,84.63,46000.0
2013-04-03 11:40:00,106.69,106.76,106.49,106.75,40800.0,84.63,84.6855,84.4714,84.6776,40800.0
2013-04-03 11:50:00,106.74,106.77,106.64,106.76,23500.0,84.6697,84.6935,84.5903,84.6855,23500.0
2013-04-03 12:00:00,106.75,106.76,106.63,106.64,17100.0,84.6776,84.6855,84.5824,84.5903,17100.0
2013-04-03 12:10:00,106.64,106.77,106.62,106.62,20500.0,84.5903,84.6935,84.5745,84.5745,20500.0
2013-04-03 12:20:00,106.62,106.77,106.54,106.55,22100.0,84.5745,84.6935,84.511,84.5189,22100.0
2013-04-03 12:30:00,106.54,106.75,106.5,106.74,24200.0,84.511,84.6776,84.4793,84.6697,24200.0
2013-04-03 12:40:00,106.74,106.76,106.6,106.69,27500.0,84.6697,84.6855,84.5586,84.63,27500.0
2013-04-03 12:50:00,106.69,106.82,106.67,106.72,26800.0,84.63,84.7331,84.6141,84.6538,26800.0
2013-04-03 13:00:00,106.7,106.7,106.59,106.61,14000.0,84.6379,84.6379,84.5507,84.5665,14000.0
2013-04-03 13:10:00,106.6,106.63,106.42,106.62,31700.0,84.5586,84.5824,84.4158,84.5745,31700.0
2013-04-03 13:20:00,106.64,106.79,106.55,106.56,26800.0,84.5903,84.7093,84.5189,84.5269,26800.0
2013-04-03 13:30:00,106.58,106.58,106.2,106.2,41400.0,84.5427,84.5427,84.2413,84.2413,41400.0
2013-04-03 13:40:00,106.22,106.36,106.12,106.26,32100.0,84.2572,84.3682,84.1779,84.2889,32100.0
2013-04-03 13:50:00,106.26,106.37,106.2,106.3,24200.0,84.2889,84.3762,84.2413,84.3206,24200.0
2013-04-03 14:00:00,106.3,106.48,106.28,106.45,29700.0,84.3206,84.4634,84.3048,84.4396,29700.0
2013-04-03 14:10:00,106.44,106.58,106.44,106.5,31000.0,84.4317,84.5427,84.4317,84.4793,31000.0
2013-04-03 14:20:00,106.51,106.52,106.32,106.36,20400.0,84.4872,84.4951,84.3365,84.3682,20400.0
2013-04-03 14:30:00,106.37,106.49,106.35,106.38,20900.0,84.3762,84.4714,84.3603,84.3841,20900.0
2013-04-03 14:40:00,106.45,106.52,106.37,106.49,21300.0,84.4396,84.4951,84.3762,84.4714,21300.0
2013-04-03 14:50:00,106.47,106.48,106.33,106.41,24600.0,84.4555,84.4634,84.3444,84.4079,24600.0
2013-04-03 15:00:00,106.41,106.49,106.39,106.41,26700.0,84.4079,84.4714,84.392,84.4079,26700.0
2013-04-03 15:10:00,106.41,106.49,106.31,106.32,26700.0,84.4079,84.4714,84.3286,84.3365,26700.0
2013-04-03 15:20:00,106.32,106.33,106.23,106.29,27000.0,84.3365,84.3444,84.2651,84.3127,27000.0
2013-04-03 15:30:00,106.29,106.29,106.0,106.12,59900.0,84.3127,84.3127,84.0827,84.1779,59900.0
2013-04-03 15:40:00,106.13,106.51,106.03,106.48,94400.0,84.1858,84.4872,84.1065,84.4634,94400.0
2013-04-03 15:50:00,106.5,106.65,106.3,106.36,173900.0,84.4793,84.5983,84.3206,84.3682,173900.0
2013-04-04 09:30:00,106.35,106.89,106.0,106.48,63400.0,84.3603,84.7886,84.0827,84.4634,63400.0
2013-04-04 09:40:00,106.52,106.83,106.5,106.55,40200.0,84.4951,84.7411,84.4793,84.5189,40200.0
2013-04-04 09:50:00,106.58,106.66,106.38,106.46,32000.0,84.5427,84.6062,84.3841,84.4476,32000.0
2013-04-04 10:00:00,106.47,106.64,106.45,106.54,26100.0,84.4555,84.5903,84.4396,84.511,26100.0
2013-04-04 10:10:00,106.53,106.53,106.18,106.18,31500.0,84.5031,84.5031,84.2254,84.2254,31500.0
2013-04-04 10:20:00,106.2,106.25,106.01,106.15,44200.0,84.2413,84.281,84.0906,84.2017,44200.0
2013-04-04 10:30:00,106.15,106.3,106.15,106.18,35900.0,84.2017,84.3206,84.2017,84.2254,35900.0
2013-04-04 10:40:00,106.18,106.31,106.14,106.14,26100.0,84.2254,84.3286,84.1937,84.1937,26100.0
2013-04-04 10:50:00,106.14,106.27,106.01,106.06,20800.0,84.1937,84.2968,84.0906,84.1303,20800.0
2013-04-04 11:00:00,106.08,106.27,106.08,106.15,28500.0,84.1461,84.2968,84.1461,84.2017,28500.0
2013-04-04 11:10:00,106.13,106.3,106.13,106.21,26300.0,84.1858,84.3206,84.1858,84.2492,26300.0
2013-04-04 11:20:00,106.21,106.42,106.18,106.37,26200.0,84.2492,84.4158,84.2254,84.3762,26200.0
2013-04-04 11:30:00,106.35,106.38,106.11,106.11,33400.0,84.3603,84.3841,84.1699,84.1699,33400.0
2013-04-04 11:40:00,106.11,106.13,106.03,106.08,23800.0,84.1699,84.1858,84.1065,84.1461,23800.0
2013-04-04 11:50:00,106.07,106.07,105.94,105.95,18200.0,84.1382,84.1382,84.0351,84.043,18200.0
2013-04-04 12:00:00,105.95,105.95,105.53,105.6,51700.0,84.043,84.043,83.7098,83.7654,51700.0
2013-04-04 12:10:00,105.63,105.73,105.46,105.66,38400.0,83.7892,83.8685,83.6543,83.813,38400.0
2013-04-04 12:20:00,105.67,105.84,105.67,105.81,26900.0,83.8209,83.9558,83.8209,83.932,26900.0
2013-04-04 12:30:00,105.81,105.84,105.68,105.7,26100.0,83.932,83.9558,83.8288,83.8447,26100.0
2013-04-04 12:40:00,105.71,105.82,105.67,105.78,15700.0,83.8526,83.9399,83.8209,83.9082,15700.0
2013-04-04 12:50:00,105.78,105.79,105.57,105.68,25000.0,83.9082,83.9161,83.7416,83.8288,25000.0
2013-04-04 13:00:00,105.72,105.78,105.66,105.73,28900.0,83.8606,83.9082,83.813,83.8685,28900.0
2013-04-04 13:10:00,105.7,105.81,105.66,105.77,19200.0,83.8447,83.932,83.813,83.9002,19200.0
2013-04-04 13:20:00,105.74,105.8,105.7,105.74,24700.0,83.8764,83.924,83.8447,83.8764,24700.0
2013-04-04 13:30:00,105.74,105.77,105.67,105.69,15400.0,83.8764,83.9002,83.8209,83.8368,15400.0
2013-04-04 13:40:00,105.7,105.86,105.69,105.83,26900.0,83.8447,83.9716,83.8368,83.9478,26900.0
2013-04-04 13:50:00,105.83,105.87,105.76,105.83,13700.0,83.9478,83.9795,83.8923,83.9478,13700.0
2013-04-04 14:00:00,105.82,105.84,105.74,105.77,19600.0,83.9399,83.9558,83.8764,83.9002,19600.0
2013-04-04 14:10:00,105.78,105.93,105.7,105.9,25200.0,83.9082,84.0271,83.8447,84.0033,25200.0
2013-04-04 14:20:00,105.9,106.18,105.79,106.18,48300.0,84.0033,84.2254,83.9161,84.2254,48300.0
2013-04-04 14:30:00,106.2,106.25,106.12,106.2,57000.0,84.2413,84.281,84.1779,84.2413,57000.0
2013-04-04 14:40:00,106.22,106.52,106.22,106.4,48800.0,84.2572,84.4951,84.2572,84.4,48800.0
2013-04-04 14:50:00,106.4,106.42,106.18,106.18,20100.0,84.4,84.4158,84.2254,84.2254,20100.0
2013-04-04 15:00:00,106.19,106.34,106.16,106.25,18700.0,84.2334,84.3524,84.2096,84.281,18700.0
2013-04-04 15:10:00,106.25,106.39,106.16,106.19,17900.0,84.281,84.392,84.2096,84.2334,17900.0
2013-04-04 15:20:00,106.19,106.29,106.17,106.19,22700.0,84.2334,84.3127,84.2175,84.2334,22700.0
2013-04-04 15:30:00,106.2,106.4,106.19,106.31,39100.0,84.2413,84.4,84.2334,84.3286,39100.0
2013-04-04 15:40:00,106.31,106.38,106.24,106.29,50700.0,84.3286,84.3841,84.273,84.3127,50700.0
2013-04-04 15:50:00,106.3,106.39,106.25,106.36,90900.0,84.3206,84.392,84.281,84.3682,90900.0
2013-04-05 09:30:00,105.34,105.38,104.93,105.23,86100.0,83.5591,83.5909,83.2339,83.4719,86100.0
2013-04-05 09:40:00,105.22,105.22,104.91,104.95,41000.0,83.4639,83.4639,83.218,83.2498,41000.0
2013-04-05 09:50:00,104.95,104.98,104.45,104.62,79300.0,83.2498,83.2736,82.8532,82.988,79300.0
2013-04-05 10:00:00,104.61,105.26,104.54,105.22,87000.0,82.9801,83.4957,82.9245,83.4639,87000.0
2013-04-05 10:10:00,105.22,105.3,104.97,105.08,29600.0,83.4639,83.5274,83.2656,83.3529,29600.0
2013-04-05 10:20:00,105.08,105.23,105.03,105.2,24200.0,83.3529,83.4719,83.3132,83.4481,24200.0
2013-04-05 10:30:00,105.22,105.32,105.14,105.27,48000.0,83.4639,83.5433,83.4005,83.5036,48000.0
2013-04-05 10:40:00,105.28,105.32,105.03,105.21,48800.0,83.5115,83.5433,83.3132,83.456,48800.0
2013-04-05 10:50:00,105.21,105.31,105.11,105.27,39600.0,83.456,83.5353,83.3767,83.5036,39600.0
2013-04-05 11:00:00,105.24,105.46,105.23,105.31,20400.0,83.4798,83.6543,83.4719,83.5353,20400.0
2013-04-05 11:10:00,105.26,105.44,105.26,105.4,11300.0,83.4957,83.6385,83.4957,83.6067,11300.0
2013-04-05 11:20:00,105.41,105.49,105.39,105.42,33500.0,83.6147,83.6781,83.5988,83.6226,33500.0
2013-04-05 11:30:00,105.4,105.52,105.4,105.49,38200.0,83.6067,83.7019,83.6067,83.6781,38200.0
2013-04-05 11:40:00,105.49,105.58,105.47,105.52,14100.0,83.6781,83.7495,83.6623,83.7019,14100.0
2013-04-05 11:50:00,105.55,105.56,105.43,105.43,10200.0,83.7257,83.7336,83.6305,83.6305,10200.0
2013-04-05 12:00:00,105.42,105.58,105.42,105.51,17900.0,83.6226,83.7495,83.6226,83.694,17900.0
2013-04-05 12:10:00,105.51,105.54,105.37,105.38,22000.0,83.694,83.7178,83.5829,83.5909,22000.0
2013-04-05 12:20:00,105.38,105.4,105.27,105.31,36400.0,83.5909,83.6067,83.5036,83.5353,36400.0
2013-04-05 12:30:00,105.31,105.66,105.3,105.6,34300.0,83.5353,83.813,83.5274,83.7654,34300.0
2013-04-05 12:40:00,105.6,105.7,105.58,105.69,7600.0,83.7654,83.8447,83.7495,83.8368,7600.0
2013-04-05 12:50:00,105.7,105.7,105.46,105.54,18900.0,83.8447,83.8447,83.6543,83.7178,18900.0
2013-04-05 13:00:00,105.53,105.64,105.46,105.62,7900.0,83.7098,83.7971,83.6543,83.7812,7900.0
2013-04-05 13:10:00,105.61,105.73,105.6,105.62,23900.0,83.7733,83.8685,83.7654,83.7812,23900.0
2013-04-05 13:20:00,105.64,105.64,105.56,105.58,10700.0,83.7971,83.7971,83.7336,83.7495,10700.0
2013-04-05 13:30:00,105.6,105.64,105.39,105.54,16700.0,83.7654,83.7971,83.5988,83.7178,16700.0
2013-04-05 13:40:00,105.53,105.68,105.46,105.63,29000.0,83.7098,83.8288,83.6543,83.7892,29000.0
2013-04-05 13:50:00,105.64,105.64,105.43,105.51,15100.0,83.7971,83.7971,83.6305,83.694,15100.0
2013-04-05 14:00:00,105.5,105.54,105.42,105.53,20700.0,83.6861,83.7178,83.6226,83.7098,20700.0
2013-04-05 14:10:00,105.52,105.55,105.43,105.46,15200.0,83.7019,83.7257,83.6305,83.6543,15200.0
2013-04-05 14:20:00,105.47,105.55,105.47,105.53,11700.0,83.6623,83.7257,83.6623,83.7098,11700.0
2013-04-05 14:30:00,105.54,105.65,105.51,105.57,18300.0,83.7178,83.805,83.694,83.7416,18300.0
2013-04-05 14:40:00,105.55,105.58,105.48,105.55,16000.0,83.7257,83.7495,83.6702,83.7257,16000.0
2013-04-05 14:50:00,105.55,105.64,105.53,105.64,15600.0,83.7257,83.7971,83.7098,83.7971,15600.0
2013-04-05 15:00:00,105.62,105.68,105.55,105.63,32800.0,83.7812,83.8288,83.7257,83.7892,32800.0
2013-04-05 15:10:00,105.63,105.73,105.6,105.63,25600.0,83.7892,83.8685,83.7654,83.7892,25600.0
2013-04-05 15:20:00,105.64,105.68,105.57,105.59,22100.0,83.7971,83.8288,83.7416,83.7574,22100.0
2013-04-05 15:30:00,105.59,105.79,105.55,105.76,47300.0,83.7574,83.9161,83.7257,83.8923,47300.0
2013-04-05 15:40:00,105.76,105.9,105.76,105.81,36500.0,83.8923,84.0033,83.8923,83.932,36500.0
2013-04-05 15:50:00,105.81,105.97,105.77,105.79,77800.0,83.932,84.0589,83.9002,83.9161,77800.0
2013-04-08 09:30:00,106.29,106.45,106.0,106.18,89000.0,84.3127,84.4396,84.0827,84.2254,89000.0
2013-04-08 09:40:00,106.2,106.2,105.92,106.03,33400.0,84.2413,84.2413,84.0192,84.1065,33400.0
2013-04-08 09:50:00,105.99,106.11,105.92,106.08,13400.0,84.0747,84.1699,84.0192,84.1461,13400.0
2013-04-08 10:00:00,106.1,106.25,105.9,106.25,23600.0,84.162,84.281,84.0033,84.281,23600.0
2013-04-08 10:10:00,106.28,106.29,106.0,106.01,20600.0,84.3048,84.3127,84.0827,84.0906,20600.0
2013-04-08 10:20:00,106.0,106.04,105.87,105.96,26100.0,84.0827,84.1144,83.9795,84.0509,26100.0
2013-04-08 10:30:00,105.99,106.26,105.99,106.24,16600.0,84.0747,84.2889,84.0747,84.273,16600.0
2013-04-08 10:40:00,106.22,106.3,106.16,106.23,17500.0,84.2572,84.3206,84.2096,84.2651,17500.0
2013-04-08 10:50:00,106.23,106.32,106.23,106.31,10000.0,84.2651,84.3365,84.2651,84.3286,10000.0
2013-04-08 11:00:00,106.32,106.32,106.08,106.2,16000.0,84.3365,84.3365,84.1461,84.2413,16000.0
2013-04-08 11:10:00,106.2,106.32,106.18,106.2,12600.0,84.2413,84.3365,84.2254,84.2413,12600.0
2013-04-08 11:20:00,106.23,106.27,106.09,106.11,9300.0,84.2651,84.2968,84.1541,84.1699,9300.0
2013-04-08 11:30:00,106.15,106.25,106.12,106.16,8400.0,84.2017,84.281,84.1779,84.2096,8400.0
2013-04-08 11:40:00,106.22,106.3,106.19,106.21,7900.0,84.2572,84.3206,84.2334,84.2492,7900.0
2013-04-08 11:50:00,106.22,106.4,106.15,106.32,13600.0,84.2572,84.4,84.2017,84.3365,13600.0
2013-04-08 12:00:00,106.29,106.36,106.29,106.36,10400.0,84.3127,84.3682,84.3127,84.3682,10400.0
2013-04-08 12:10:00,106.34,106.39,106.16,106.2,12700.0,84.3524,84.392,84.2096,84.2413,12700.0
2013-04-08 12:20:00,106.18,106.19,106.09,106.14,9700.0,84.2254,84.2334,84.1541,84.1937,9700.0
2013-04-08 12:30:00,106.15,106.33,106.15,106.3,13700.0,84.2017,84.3444,84.2017,84.3206,13700.0
2013-04-08 12:40:00,106.32,106.33,106.21,106.21,10500.0,84.3365,84.3444,84.2492,84.2492,10500.0
2013-04-08 12:50:00,106.21,106.23,106.17,106.21,7600.0,84.2492,84.2651,84.2175,84.2492,7600.0
2013-04-08 13:00:00,106.23,106.34,106.22,106.31,5800.0,84.2651,84.3524,84.2572,84.3286,5800.0
2013-04-08 13:10:00,106.31,106.45,106.3,106.4,9400.0,84.3286,84.4396,84.3206,84.4,9400.0
2013-04-08 13:20:00,106.38,106.6,106.37,106.6,18600.0,84.3841,84.5586,84.3762,84.5586,18600.0
2013-04-08 13:30:00,106.57,106.6,106.31,106.31,17000.0,84.5348,84.5586,84.3286,84.3286,17000.0
2013-04-08 13:40:00,106.33,106.64,106.33,106.64,16400.0,84.3444,84.5903,84.3444,84.5903,16400.0
2013-04-08 13:50:00,106.64,106.81,106.62,106.8,31500.0,84.5903,84.7252,84.5745,84.7173,31500.0
2013-04-08 14:00:00,106.82,106.82,106.71,106.75,18800.0,84.7331,84.7331,84.6459,84.6776,18800.0
2013-04-08 14:10:00,106.75,106.93,106.74,106.83,36600.0,84.6776,84.8204,84.6697,84.7411,36600.0
2013-04-08 14:20:00,106.82,106.89,106.67,106.89,29300.0,84.7331,84.7886,84.6141,84.7886,29300.0
2013-04-08 14:30:00,106.89,106.94,106.83,106.87,18400.0,84.7886,84.8283,84.7411,84.7728,18400.0
2013-04-08 14:40:00,106.88,106.88,106.68,106.68,17500.0,84.7807,84.7807,84.6221,84.6221,17500.0
2013-04-08 14:50:00,106.69,106.74,106.58,106.62,13000.0,84.63,84.6697,84.5427,84.5745,13000.0
2013-04-08 15:00:00,106.61,106.62,106.52,106.52,16800.0,84.5665,84.5745,84.4951,84.4951,16800.0
2013-04-08 15:10:00,106.5,106.6,106.44,106.45,21300.0,84.4793,84.5586,84.4317,84.4396,21300.0
2013-04-08 15:20:00,106.44,106.58,106.44,106.58,12600.0,84.4317,84.5427,84.4317,84.5427,12600.0
2013-04-08 15:30:00,106.58,106.72,106.53,106.66,44900.0,84.5427,84.6538,84.5031,84.6062,44900.0
2013-04-08 15:40:00,106.66,106.81,106.65,106.79,36600.0,84.6062,84.7252,84.5983,84.7093,36600.0
2013-04-08 15:50:00,106.8,107.09,106.77,107.03,154100.0,84.7173,84.9473,84.6935,84.8997,154100.0
2013-04-09 09:30:00,107.65,107.65,106.8,107.01,64900.0,85.3915,85.3915,84.7173,84.8838,64900.0
2013-04-09 09:40:00,106.94,106.95,106.47,106.66,37000.0,84.8283,84.8362,84.4555,84.6062,37000.0
2013-04-09 09:50:00,106.67,106.67,106.16,106.24,43800.0,84.6141,84.6141,84.2096,84.273,43800.0
2013-04-09 10:00:00,106.25,106.4,106.2,106.32,29200.0,84.281,84.4,84.2413,84.3365,29200.0
2013-04-09 10:10:00,106.28,106.39,106.06,106.12,40000.0,84.3048,84.392,84.1303,84.1779,40000.0
2013-04-09 10:20:00,106.12,106.13,106.02,106.09,30700.0,84.1779,84.1858,84.0985,84.1541,30700.0
2013-04-09 10:30:00,106.1,106.17,105.97,106.06,52700.0,84.162,84.2175,84.0589,84.1303,52700.0
2013-04-09 10:40:00,106.06,106.09,105.89,106.02,56100.0,84.1303,84.1541,83.9954,84.0985,56100.0
2013-04-09 10:50:00,106.0,106.02,105.91,106.01,41400.0,84.0827,84.0985,84.0113,84.0906,41400.0
2013-04-09 11:00:00,106.02,106.08,105.93,105.97,64300.0,84.0985,84.1461,84.0271,84.0589,64300.0
2013-04-09 11:10:00,105.94,106.0,105.6,105.61,80500.0,84.0351,84.0827,83.7654,83.7733,80500.0
2013-04-09 11:20:00,105.61,105.83,105.59,105.62,33300.0,83.7733,83.9478,83.7574,83.7812,33300.0
2013-04-09 11:30:00,105.65,105.92,105.65,105.92,39400.0,83.805,84.0192,83.805,84.0192,39400.0
2013-04-09 11:40:00,105.9,105.93,105.77,105.79,28600.0,84.0033,84.0271,83.9002,83.9161,28600.0
2013-04-09 11:50:00,105.79,105.81,105.64,105.75,24700.0,83.9161,83.932,83.7971,83.8844,24700.0
2013-04-09 12:00:00,105.75,105.75,105.61,105.66,43500.0,83.8844,83.8844,83.7733,83.813,43500.0
2013-04-09 12:10:00,105.7,105.8,105.67,105.7,17900.0,83.8447,83.924,83.8209,83.8447,17900.0
2013-04-09 12:20:00,105.75,105.75,105.61,105.62,11500.0,83.8844,83.8844,83.7733,83.7812,11500.0
2013-04-09 12:30:00,105.62,105.85,105.62,105.77,18300.0,83.7812,83.9637,83.7812,83.9002,18300.0
2013-04-09 12:40:00,105.77,105.9,105.73,105.9,24100.0,83.9002,84.0033,83.8685,84.0033,24100.0
2013-04-09 12:50:00,105.9,105.95,105.74,105.76,14700.0,84.0033,84.043,83.8764,83.8923,14700.0
2013-04-09 13:00:00,105.77,105.9,105.75,105.9,29100.0,83.9002,84.0033,83.8844,84.0033,29100.0
2013-04-09 13:10:00,105.92,106.14,105.84,106.09,31300.0,84.0192,84.1937,83.9558,84.1541,31300.0
2013-04-09 13:20:00,106.09,106.37,106.09,106.37,32700.0,84.1541,84.3762,84.1541,84.3762,32700.0
2013-04-09 13:30:00,106.38,106.44,106.28,106.29,24300.0,84.3841,84.4317,84.3048,84.3127,24300.0
2013-04-09 13:40:00,106.29,106.35,106.22,106.26,20200.0,84.3127,84.3603,84.2572,84.2889,20200.0
2013-04-09 13:50:00,106.25,106.27,106.06,106.08,27600.0,84.281,84.2968,84.1303,84.1461,27600.0
2013-04-09 14:00:00,106.08,106.25,106.05,106.15,30800.0,84.1461,84.281,84.1223,84.2017,30800.0
2013-04-09 14:10:00,106.16,106.33,106.08,106.3,39800.0,84.2096,84.3444,84.1461,84.3206,39800.0
2013-04-09 14:20:00,106.3,106.54,106.28,106.4,39300.0,84.3206,84.511,84.3048,84.4,39300.0
2013-04-09 14:30:00,106.4,106.41,106.3,106.35,31000.0,84.4,84.4079,84.3206,84.3603,31000.0
2013-04-09 14:40:00,106.36,106.52,106.33,106.46,32600.0,84.3682,84.4951,84.3444,84.4476,32600.0
2013-04-09 14:50:00,106.44,106.44,106.16,106.17,22200.0,84.4317,84.4317,84.2096,84.2175,22200.0
2013-04-09 15:00:00,106.17,106.2,106.02,106.04,43200.0,84.2175,84.2413,84.0985,84.1144,43200.0
2013-04-09 15:10:00,106.04,106.22,105.99,106.16,48900.0,84.1144,84.2572,84.0747,84.2096,48900.0
2013-04-09 15:20:00,106.17,106.19,105.98,106.01,52500.0,84.2175,84.2334,84.0668,84.0906,52500.0
2013-04-09 15:30:00,106.02,106.1,105.84,105.94,51100.0,84.0985,84.162,83.9558,84.0351,51100.0
2013-04-09 15:40:00,105.94,106.02,105.87,105.89,58900.0,84.0351,84.0985,83.9795,83.9954,58900.0
2013-04-09 15:50:00,105.9,105.97,105.69,105.78,131200.0,84.0033,84.0589,83.8368,83.9082,131200.0
2013-04-10 09:30:00,105.73,106.17,105.62,105.67,84500.0,83.8685,84.2175,83.7812,83.8209,84500.0
2013-04-10 09:40:00,105.66,106.0,105.53,106.0,48400.0,83.813,84.0827,83.7098,84.0827,48400.0
2013-04-10 09:50:00,106.0,106.17,105.86,106.0,37400.0,84.0827,84.2175,83.9716,84.0827,37400.0
2013-04-10 10:00:00,106.03,106.34,105.98,106.32,48000.0,84.1065,84.3524,84.0668,84.3365,48000.0
2013-04-10 10:10:00,106.37,106.42,106.01,106.07,37400.0,84.3762,84.4158,84.0906,84.1382,37400.0
2013-04-10 10:20:00,106.06,106.35,106.06,106.35,31600.0,84.1303,84.3603,84.1303,84.3603,31600.0
2013-04-10 10:30:00,106.35,106.45,106.09,106.14,19600.0,84.3603,84.4396,84.1541,84.1937,19600.0
2013-04-10 10:40:00,106.14,106.3,106.09,106.1,42600.0,84.1937,84.3206,84.1541,84.162,42600.0
2013-04-10 10:50:00,106.12,106.4,106.1,106.35,25200.0,84.1779,84.4,84.162,84.3603,25200.0
2013-04-10 11:00:00,106.4,106.46,106.26,106.44,18000.0,84.4,84.4476,84.2889,84.4317,18000.0
2013-04-10 11:10:00,106.45,106.5,106.33,106.43,23700.0,84.4396,84.4793,84.3444,84.4238,23700.0
2013-04-10 11:20:00,106.42,106.46,106.22,106.46,19100.0,84.4158,84.4476,84.2572,84.4476,19100.0
2013-04-10 11:30:00,106.48,106.52,106.38,106.42,18900.0,84.4634,84.4951,84.3841,84.4158,18900.0
2013-04-10 11:40:00,106.44,106.52,106.36,106.45,16200.0,84.4317,84.4951,84.3682,84.4396,16200.0
2013-04-10 11:50:00,106.46,106.51,106.38,106.43,17300.0,84.4476,84.4872,84.3841,84.4238,17300.0
2013-04-10 12:00:00,106.44,106.48,106.26,106.26,33800.0,84.4317,84.4634,84.2889,84.2889,33800.0
2013-04-10 12:10:00,106.26,106.41,106.19,106.34,23900.0,84.2889,84.4079,84.2334,84.3524,23900.0
2013-04-10 12:20:00,106.34,106.41,106.24,106.25,13200.0,84.3524,84.4079,84.273,84.281,13200.0
2013-04-10 12:30:00,106.26,106.33,106.2,106.23,36700.0,84.2889,84.3444,84.2413,84.2651,36700.0
2013-04-10 12:40:00,106.25,106.38,106.19,106.37,30500.0,84.281,84.3841,84.2334,84.3762,30500.0
2013-04-10 12:50:00,106.37,106.39,106.19,106.19,48200.0,84.3762,84.392,84.2334,84.2334,48200.0
2013-04-10 13:00:00,106.2,106.3,106.2,106.29,30500.0,84.2413,84.3206,84.2413,84.3127,30500.0
2013-04-10 13:10:00,106.29,106.29,106.19,106.23,30500.0,84.3127,84.3127,84.2334,84.2651,30500.0
2013-04-10 13:20:00,106.25,106.29,106.19,106.23,34800.0,84.281,84.3127,84.2334,84.2651,34800.0
2013-04-10 13:30:00,106.23,106.27,106.02,106.11,35400.0,84.2651,84.2968,84.0985,84.1699,35400.0
2013-04-10 13:40:00,106.13,106.22,106.12,106.16,28000.0,84.1858,84.2572,84.1779,84.2096,28000.0
2013-04-10 13:50:00,106.17,106.17,105.9,105.93,33600.0,84.2175,84.2175,84.0033,84.0271,33600.0
2013-04-10 14:00:00,105.94,106.01,105.79,105.84,39200.0,84.0351,84.0906,83.9161,83.9558,39200.0
2013-04-10 14:10:00,105.86,106.06,105.86,106.06,23400.0,83.9716,84.1303,83.9716,84.1303,23400.0
2013-04-10 14:20:00,106.06,106.13,105.87,105.9,17700.0,84.1303,84.1858,83.9795,84.0033,17700.0
2013-04-10 14:30:00,105.87,106.13,105.87,106.06,17500.0,83.9795,84.1858,83.9795,84.1303,17500.0
2013-04-10 14:40:00,106.05,106.18,105.98,106.16,20700.0,84.1223,84.2254,84.0668,84.2096,20700.0
2013-04-10 14:50:00,106.17,106.17,106.02,106.09,31900.0,84.2175,84.2175,84.0985,84.1541,31900.0
2013-04-10 15:00:00,106.1,106.16,105.97,105.98,21800.0,84.162,84.2096,84.0589,84.0668,21800.0
2013-04-10 15:10:00,105.99,106.13,105.98,106.1,36200.0,84.0747,84.1858,84.0668,84.162,36200.0
2013-04-10 15:20:00,106.1,106.1,106.02,106.03,41400.0,84.162,84.162,84.0985,84.1065,41400.0
2013-04-10 15:30:00,106.03,106.18,106.02,106.14,50200.0,84.1065,84.2254,84.0985,84.1937,50200.0
2013-04-10 15:40:00,106.14,106.14,106.01,106.03,84400.0,84.1937,84.1937,84.0906,84.1065,84400.0
2013-04-10 15:50:00,106.03,106.09,105.74,105.75,274900.0,84.1065,84.1541,83.8764,83.8844,274900.0
2013-04-11 09:30:00,105.87,106.4,105.64,105.83,122300.0,83.9795,84.4,83.7971,83.9478,122300.0
2013-04-11 09:40:00,105.8,106.0,105.74,105.97,95600.0,83.924,84.0827,83.8764,84.0589,95600.0
2013-04-11 09:50:00,105.97,106.0,105.25,105.26,106800.0,84.0589,84.0827,83.4877,83.4957,106800.0
2013-04-11 10:00:00,105.27,105.93,105.19,105.81,96700.0,83.5036,84.0271,83.4401,83.932,96700.0
2013-04-11 10:10:00,105.83,105.89,105.56,105.61,57600.0,83.9478,83.9954,83.7336,83.7733,57600.0
2013-04-11 10:20:00,105.63,105.97,105.61,105.97,40100.0,83.7892,84.0589,83.7733,84.0589,40100.0
2013-04-11 10:30:00,105.94,105.95,105.81,105.9,40600.0,84.0351,84.043,83.932,84.0033,40600.0
2013-04-11 10:40:00,105.91,106.02,105.87,105.92,39100.0,84.0113,84.0985,83.9795,84.0192,39100.0
2013-04-11 10:50:00,105.91,106.05,105.87,105.92,63700.0,84.0113,84.1223,83.9795,84.0192,63700.0
2013-04-11 11:00:00,105.93,105.97,105.82,105.83,33700.0,84.0271,84.0589,83.9399,83.9478,33700.0
2013-04-11 11:10:00,105.83,105.94,105.82,105.92,36000.0,83.9478,84.0351,83.9399,84.0192,36000.0
2013-04-11 11:20:00,105.94,106.04,105.8,105.82,106200.0,84.0351,84.1144,83.924,83.9399,106200.0
2013-04-11 11:30:00,105.82,105.97,105.82,105.94,38600.0,83.9399,84.0589,83.9399,84.0351,38600.0
2013-04-11 11:40:00,105.94,105.95,105.64,105.68,39000.0,84.0351,84.043,83.7971,83.8288,39000.0
2013-04-11 11:50:00,105.68,105.72,105.5,105.5,40100.0,83.8288,83.8606,83.6861,83.6861,40100.0
2013-04-11 12:00:00,105.51,105.67,105.47,105.67,67700.0,83.694,83.8209,83.6623,83.8209,67700.0
2013-04-11 12:10:00,105.7,105.84,105.68,105.84,22000.0,83.8447,83.9558,83.8288,83.9558,22000.0
2013-04-11 12:20:00,105.83,105.9,105.8,105.88,31900.0,83.9478,84.0033,83.924,83.9875,31900.0
2013-04-11 12:30:00,105.9,105.98,105.85,105.87,36000.0,84.0033,84.0668,83.9637,83.9795,36000.0
2013-04-11 12:40:00,105.89,105.92,105.81,105.92,19700.0,83.9954,84.0192,83.932,84.0192,19700.0
2013-04-11 12:50:00,105.9,105.99,105.9,105.99,28800.0,84.0033,84.0747,84.0033,84.0747,28800.0
2013-04-11 13:00:00,106.0,106.1,105.96,106.07,47300.0,84.0827,84.162,84.0509,84.1382,47300.0
2013-04-11 13:10:00,106.06,106.07,105.99,106.06,27100.0,84.1303,84.1382,84.0747,84.1303,27100.0
2013-04-11 13:20:00,106.04,106.09,105.93,105.97,29000.0,84.1144,84.1541,84.0271,84.0589,29000.0
2013-04-11 13:30:00,105.94,106.08,105.94,106.04,25600.0,84.0351,84.1461,84.0351,84.1144,25600.0
2013-04-11 13:40:00,106.02,106.07,105.98,106.0,16500.0,84.0985,84.1382,84.0668,84.0827,16500.0
2013-04-11 13:50:00,106.0,106.05,105.88,105.89,21100.0,84.0827,84.1223,83.9875,83.9954,21100.0
2013-04-11 14:00:00,105.89,105.94,105.53,105.58,84600.0,83.9954,84.0351,83.7098,83.7495,84600.0
2013-04-11 14:10:00,105.58,105.84,105.51,105.75,37900.0,83.7495,83.9558,83.694,83.8844,37900.0
2013-04-11 14:20:00,105.75,105.8,105.71,105.77,19000.0,83.8844,83.924,83.8526,83.9002,19000.0
2013-04-11 14:30:00,105.74,106.0,105.74,105.91,29600.0,83.8764,84.0827,83.8764,84.0113,29600.0
2013-04-11 14:40:00,105.91,105.91,105.8,105.81,30200.0,84.0113,84.0113,83.924,83.932,30200.0
2013-04-11 14:50:00,105.81,106.04,105.81,106.02,57800.0,83.932,84.1144,83.932,84.0985,57800.0
2013-04-11 15:00:00,106.02,106.27,106.01,106.18,63700.0,84.0985,84.2968,84.0906,84.2254,63700.0
2013-04-11 15:10:00,106.17,106.25,106.0,106.09,90000.0,84.2175,84.281,84.0827,84.1541,90000.0
2013-04-11 15:20:00,106.11,106.13,105.92,105.95,44200.0,84.1699,84.1858,84.0192,84.043,44200.0
2013-04-11 15:30:00,105.98,106.08,105.94,105.96,47800.0,84.0668,84.1461,84.0351,84.0509,47800.0
2013-04-11 15:40:00,105.95,106.04,105.91,105.95,46100.0,84.043,84.1144,84.0113,84.043,46100.0
2013-04-11 15:50:00,105.96,106.03,105.92,105.99,165400.0,84.0509,84.1065,84.0192,84.0747,165400.0
2013-04-12 09:30:00,106.14,106.56,106.05,106.45,140600.0,84.1937,84.5269,84.1223,84.4396,140600.0
2013-04-12 09:40:00,106.49,106.79,106.42,106.68,45100.0,84.4714,84.7093,84.4158,84.6221,45100.0
2013-04-12 09:50:00,106.68,106.68,105.7,105.99,60800.0,84.6221,84.6221,83.8447,84.0747,60800.0
2013-04-12 10:00:00,106.06,106.23,105.91,106.23,19700.0,84.1303,84.2651,84.0113,84.2651,19700.0
2013-04-12 10:10:00,106.27,106.6,106.27,106.27,17500.0,84.2968,84.5586,84.2968,84.2968,17500.0
2013-04-12 10:20:00,106.26,106.52,106.18,106.52,23700.0,84.2889,84.4951,84.2254,84.4951,23700.0
2013-04-12 10:30:00,106.54,106.55,106.28,106.33,12700.0,84.511,84.5189,84.3048,84.3444,12700.0
2013-04-12 10:40:00,106.29,106.31,105.88,105.98,18200.0,84.3127,84.3286,83.9875,84.0668,18200.0
2013-04-12 10:50:00,106.0,106.08,105.7,106.01,48500.0,84.0827,84.1461,83.8447,84.0906,48500.0
2013-04-12 11:00:00,106.01,106.02,105.65,105.79,22200.0,84.0906,84.0985,83.805,83.9161,22200.0
2013-04-12 11:10:00,105.81,106.0,105.81,105.99,12100.0,83.932,84.0827,83.932,84.0747,12100.0
2013-04-12 11:20:00,105.95,106.0,105.75,105.93,38000.0,84.043,84.0827,83.8844,84.0271,38000.0
2013-04-12 11:30:00,105.93,106.02,105.92,105.95,37300.0,84.0271,84.0985,84.0192,84.043,37300.0
2013-04-12 11:40:00,105.94,105.96,105.81,105.92,29200.0,84.0351,84.0509,83.932,84.0192,29200.0
2013-04-12 11:50:00,105.89,106.03,105.85,106.03,22500.0,83.9954,84.1065,83.9637,84.1065,22500.0
2013-04-12 12:00:00,106.03,106.25,105.99,106.24,16500.0,84.1065,84.281,84.0747,84.273,16500.0
2013-04-12 12:10:00,106.23,106.27,106.21,106.25,13800.0,84.2651,84.2968,84.2492,84.281,13800.0
2013-04-12 12:20:00,106.25,106.25,105.97,105.97,23500.0,84.281,84.281,84.0589,84.0589,23500.0
2013-04-12 12:30:00,105.97,106.11,105.97,106.07,21000.0,84.0589,84.1699,84.0589,84.1382,21000.0
2013-04-12 12:40:00,106.09,106.2,105.97,105.97,9100.0,84.1541,84.2413,84.0589,84.0589,9100.0
2013-04-12 12:50:00,105.96,106.08,105.94,105.98,20300.0,84.0509,84.1461,84.0351,84.0668,20300.0
2013-04-12 13:00:00,105.98,106.08,105.97,106.05,16700.0,84.0668,84.1461,84.0589,84.1223,16700.0
2013-04-12 13:10:00,106.04,106.06,105.9,105.91,20500.0,84.1144,84.1303,84.0033,84.0113,20500.0
2013-04-12 13:20:00,105.91,106.0,105.89,105.97,11600.0,84.0113,84.0827,83.9954,84.0589,11600.0
2013-04-12 13:30:00,105.96,105.99,105.92,105.94,20500.0,84.0509,84.0747,84.0192,84.0351,20500.0
2013-04-12 13:40:00,105.94,105.99,105.89,105.9,28600.0,84.0351,84.0747,83.9954,84.0033,28600.0
2013-04-12 13:50:00,105.9,105.92,105.78,105.8,16000.0,84.0033,84.0192,83.9082,83.924,16000.0
2013-04-12 14:00:00,105.81,105.94,105.81,105.88,18200.0,83.932,84.0351,83.932,83.9875,18200.0
2013-04-12 14:10:00,105.9,105.93,105.78,105.87,18700.0,84.0033,84.0271,83.9082,83.9795,18700.0
2013-04-12 14:20:00,105.88,105.9,105.8,105.81,32400.0,83.9875,84.0033,83.924,83.932,32400.0
2013-04-12 14:30:00,105.81,105.86,105.77,105.86,18000.0,83.932,83.9716,83.9002,83.9716,18000.0
2013-04-12 14:40:00,105.86,105.88,105.75,105.79,37400.0,83.9716,83.9875,83.8844,83.9161,37400.0
2013-04-12 14:50:00,105.8,105.84,105.71,105.83,17900.0,83.924,83.9558,83.8526,83.9478,17900.0
2013-04-12 15:00:00,105.83,106.03,105.83,106.01,19800.0,83.9478,84.1065,83.9478,84.0906,19800.0
2013-04-12 15:10:00,106.02,106.14,106.0,106.06,27700.0,84.0985,84.1937,84.0827,84.1303,27700.0
2013-04-12 15:20:00,106.05,106.05,105.97,105.97,22100.0,84.1223,84.1223,84.0589,84.0589,22100.0
2013-04-12 15:30:00,105.97,106.01,105.9,105.94,34100.0,84.0589,84.0906,84.0033,84.0351,34100.0
2013-04-12 15:40:00,105.95,106.18,105.93,106.02,60000.0,84.043,84.2254,84.0271,84.0985,60000.0
2013-04-12 15:50:00,106.12,106.23,106.02,106.13,149500.0,84.1779,84.2651,84.0985,84.1858,149500.0
2013-04-15 09:30:00,105.29,106.08,105.29,105.93,64100.0,83.5195,84.1461,83.5195,84.0271,64100.0
2013-04-15 09:40:00,105.89,105.89,105.51,105.61,26100.0,83.9954,83.9954,83.694,83.7733,26100.0
2013-04-15 09:50:00,105.62,105.73,105.54,105.57,19200.0,83.7812,83.8685,83.7178,83.7416,19200.0
2013-04-15 10:00:00,105.58,105.65,105.46,105.54,32100.0,83.7495,83.805,83.6543,83.7178,32100.0
2013-04-15 10:10:00,105.51,105.81,105.5,105.81,68400.0,83.694,83.932,83.6861,83.932,68400.0
2013-04-15 10:20:00,105.81,105.81,105.47,105.69,26500.0,83.932,83.932,83.6623,83.8368,26500.0
2013-04-15 10:30:00,105.67,105.93,105.55,105.93,70700.0,83.8209,84.0271,83.7257,84.0271,70700.0
2013-04-15 10:40:00,105.94,106.09,105.79,106.08,16000.0,84.0351,84.1541,83.9161,84.1461,16000.0
2013-04-15 10:50:00,106.06,106.22,105.97,106.12,18600.0,84.1303,84.2572,84.0589,84.1779,18600.0
2013-04-15 11:00:00,106.1,106.14,106.0,106.0,16300.0,84.162,84.1937,84.0827,84.0827,16300.0
2013-04-15 11:10:00,106.0,106.01,105.74,105.74,21200.0,84.0827,84.0906,83.8764,83.8764,21200.0
2013-04-15 11:20:00,105.74,105.89,105.74,105.86,13900.0,83.8764,83.9954,83.8764,83.9716,13900.0
2013-04-15 11:30:00,105.85,105.94,105.7,105.93,16700.0,83.9637,84.0351,83.8447,84.0271,16700.0
2013-04-15 11:40:00,105.91,105.93,105.63,105.63,15500.0,84.0113,84.0271,83.7892,83.7892,15500.0
2013-04-15 11:50:00,105.63,105.64,105.26,105.37,27500.0,83.7892,83.7971,83.4957,83.5829,27500.0
2013-04-15 12:00:00,105.37,105.43,105.15,105.42,22300.0,83.5829,83.6305,83.4084,83.6226,22300.0
2013-04-15 12:10:00,105.45,105.48,105.3,105.35,12500.0,83.6464,83.6702,83.5274,83.5671,12500.0
2013-04-15 12:20:00,105.32,105.36,105.14,105.19,17800.0,83.5433,83.575,83.4005,83.4401,17800.0
2013-04-15 12:30:00,105.15,105.2,104.94,105.01,39300.0,83.4084,83.4481,83.2418,83.2974,39300.0
2013-04-15 12:40:00,105.0,105.18,104.88,105.08,38700.0,83.2894,83.4322,83.1942,83.3529,38700.0
2013-04-15 12:50:00,105.09,105.09,104.68,104.99,38600.0,83.3608,83.3608,83.0356,83.2815,38600.0
2013-04-15 13:00:00,105.0,105.07,104.77,104.94,54300.0,83.2894,83.345,83.107,83.2418,54300.0
2013-04-15 13:10:00,104.93,104.98,104.8,104.89,41100.0,83.2339,83.2736,83.1308,83.2022,41100.0
2013-04-15 13:20:00,104.91,104.91,104.72,104.87,19700.0,83.218,83.218,83.0673,83.1863,19700.0
2013-04-15 13:30:00,104.84,104.9,104.78,104.85,21100.0,83.1625,83.2101,83.1149,83.1704,21100.0
2013-04-15 13:40:00,104.86,104.92,104.76,104.92,14200.0,83.1784,83.226,83.0991,83.226,14200.0
2013-04-15 13:50:00,104.91,104.94,104.85,104.88,17000.0,83.218,83.2418,83.1704,83.1942,17000.0
2013-04-15 14:00:00,104.88,104.89,104.47,104.71,38500.0,83.1942,83.2022,82.869,83.0594,38500.0
2013-04-15 14:10:00,104.7,104.74,104.42,104.51,31900.0,83.0515,83.0832,82.8294,82.9008,31900.0
2013-04-15 14:20:00,104.52,104.77,104.47,104.54,29400.0,82.9087,83.107,82.869,82.9245,29400.0
2013-04-15 14:30:00,104.57,104.67,104.47,104.6,24200.0,82.9483,83.0277,82.869,82.9721,24200.0
2013-04-15 14:40:00,104.62,105.01,104.61,104.96,37200.0,82.988,83.2974,82.9801,83.2577,37200.0
2013-04-15 14:50:00,104.98,104.98,104.49,104.54,56800.0,83.2736,83.2736,82.8849,82.9245,56800.0
2013-04-15 15:00:00,104.53,104.77,104.35,104.56,79400.0,82.9166,83.107,82.7738,82.9404,79400.0
2013-04-15 15:10:00,104.56,104.79,104.37,104.69,65100.0,82.9404,83.1229,82.7897,83.0435,65100.0
2013-04-15 15:20:00,104.69,104.82,104.56,104.58,76300.0,83.0435,83.1467,82.9404,82.9563,76300.0
2013-04-15 15:30:00,104.58,104.64,104.13,104.24,72800.0,82.9563,83.0039,82.5993,82.6866,72800.0
2013-04-15 15:40:00,104.27,104.55,104.27,104.37,92100.0,82.7104,82.9325,82.7104,82.7897,92100.0
2013-04-15 15:50:00,104.34,104.56,104.17,104.25,217000.0,82.7659,82.9404,82.6311,82.6945,217000.0
2013-04-16 09:30:00,104.73,105.0,104.57,104.9,117200.0,83.0753,83.2894,82.9483,83.2101,117200.0
2013-04-16 09:40:00,104.94,104.98,104.61,104.69,80600.0,83.2418,83.2736,82.9801,83.0435,80600.0
2013-04-16 09:50:00,104.67,104.81,104.58,104.79,125400.0,83.0277,83.1387,82.9563,83.1229,125400.0
2013-04-16 10:00:00,104.8,104.99,104.72,104.98,120200.0,83.1308,83.2815,83.0673,83.2736,120200.0
2013-04-16 10:10:00,104.98,105.19,104.97,104.99,94400.0,83.2736,83.4401,83.2656,83.2815,94400.0
2013-04-16 10:20:00,104.98,105.11,104.9,104.9,71900.0,83.2736,83.3767,83.2101,83.2101,71900.0
2013-04-16 10:30:00,104.87,105.0,104.76,104.76,50300.0,83.1863,83.2894,83.0991,83.0991,50300.0
2013-04-16 10:40:00,104.76,104.82,104.64,104.67,31200.0,83.0991,83.1467,83.0039,83.0277,31200.0
2013-04-16 10:50:00,104.75,104.79,104.55,104.71,46900.0,83.0911,83.1229,82.9325,83.0594,46900.0
2013-04-16 11:00:00,104.75,104.84,104.69,104.81,27000.0,83.0911,83.1625,83.0435,83.1387,27000.0
2013-04-16 11:10:00,104.81,105.1,104.7,104.95,47700.0,83.1387,83.3688,83.0515,83.2498,47700.0
2013-04-16 11:20:00,104.97,105.02,104.85,105.02,102700.0,83.2656,83.3053,83.1704,83.3053,102700.0
2013-04-16 11:30:00,105.03,105.05,104.9,105.01,29200.0,83.3132,83.3291,83.2101,83.2974,29200.0
2013-04-16 11:40:00,105.03,105.24,104.98,105.22,59400.0,83.3132,83.4798,83.2736,83.4639,59400.0
2013-04-16 11:50:00,105.2,105.38,105.14,105.33,68500.0,83.4481,83.5909,83.4005,83.5512,68500.0
2013-04-16 12:00:00,105.34,105.37,105.26,105.3,41800.0,83.5591,83.5829,83.4957,83.5274,41800.0
2013-04-16 12:10:00,105.3,105.36,105.26,105.33,77800.0,83.5274,83.575,83.4957,83.5512,77800.0
2013-04-16 12:20:00,105.32,105.68,105.31,105.54,74300.0,83.5433,83.8288,83.5353,83.7178,74300.0
2013-04-16 12:30:00,105.53,105.56,105.37,105.4,51100.0,83.7098,83.7336,83.5829,83.6067,51100.0
2013-04-16 12:40:00,105.41,105.48,105.37,105.37,25300.0,83.6147,83.6702,83.5829,83.5829,25300.0
2013-04-16 12:50:00,105.39,105.52,105.37,105.48,49800.0,83.5988,83.7019,83.5829,83.6702,49800.0
2013-04-16 13:00:00,105.5,105.64,105.45,105.55,81100.0,83.6861,83.7971,83.6464,83.7257,81100.0
2013-04-16 13:10:00,105.55,105.62,105.45,105.5,45200.0,83.7257,83.7812,83.6464,83.6861,45200.0
2013-04-16 13:20:00,105.51,105.78,105.51,105.73,28400.0,83.694,83.9082,83.694,83.8685,28400.0
2013-04-16 13:30:00,105.73,105.79,105.16,105.32,102700.0,83.8685,83.9161,83.4164,83.5433,102700.0
2013-04-16 13:40:00,105.31,105.34,105.19,105.24,32100.0,83.5353,83.5591,83.4401,83.4798,32100.0
2013-04-16 13:50:00,105.25,105.7,105.25,105.5,77200.0,83.4877,83.8447,83.4877,83.6861,77200.0
2013-04-16 14:00:00,105.5,105.6,105.37,105.37,24700.0,83.6861,83.7654,83.5829,83.5829,24700.0
2013-04-16 14:10:00,105.37,105.38,105.2,105.31,31900.0,83.5829,83.5909,83.4481,83.5353,31900.0
2013-04-16 14:20:00,105.32,105.48,105.2,105.29,36400.0,83.5433,83.6702,83.4481,83.5195,36400.0
2013-04-16 14:30:00,105.3,105.39,105.21,105.39,34400.0,83.5274,83.5988,83.456,83.5988,34400.0
2013-04-16 14:40:00,105.39,105.57,105.35,105.53,70600.0,83.5988,83.7416,83.5671,83.7098,70600.0
2013-04-16 14:50:00,105.54,105.55,105.05,105.12,71300.0,83.7178,83.7257,83.3291,83.3846,71300.0
2013-04-16 15:00:00,105.13,105.33,105.1,105.33,31400.0,83.3926,83.5512,83.3688,83.5512,31400.0
2013-04-16 15:10:00,105.32,105.63,105.32,105.48,39700.0,83.5433,83.7892,83.5433,83.6702,39700.0
2013-04-16 15:20:00,105.49,105.6,105.43,105.6,51500.0,83.6781,83.7654,83.6305,83.7654,51500.0
2013-04-16 15:30:00,105.58,105.64,105.31,105.5,68400.0,83.7495,83.7971,83.5353,83.6861,68400.0
2013-04-16 15:40:00,105.52,105.57,105.3,105.44,119900.0,83.7019,83.7416,83.5274,83.6385,119900.0
2013-04-16 15:50:00,105.43,105.7,105.38,105.54,146500.0,83.6305,83.8447,83.5909,83.7178,146500.0
2013-04-17 09:30:00,104.84,104.98,104.69,104.83,63200.0,83.1625,83.2736,83.0435,83.1546,63200.0
2013-04-17 09:40:00,104.81,105.05,104.68,104.99,43400.0,83.1387,83.3291,83.0356,83.2815,43400.0
2013-04-17 09:50:00,104.94,105.09,104.73,104.84,43500.0,83.2418,83.3608,83.0753,83.1625,43500.0
2013-04-17 10:00:00,104.86,104.97,104.59,104.67,47900.0,83.1784,83.2656,82.9642,83.0277,47900.0
2013-04-17 10:10:00,104.64,104.77,104.55,104.66,36900.0,83.0039,83.107,82.9325,83.0197,36900.0
2013-04-17 10:20:00,104.66,104.94,104.59,104.9,36500.0,83.0197,83.2418,82.9642,83.2101,36500.0
2013-04-17 10:30:00,104.9,104.9,104.7,104.77,37300.0,83.2101,83.2101,83.0515,83.107,37300.0
2013-04-17 10:40:00,104.77,104.86,104.57,104.76,41500.0,83.107,83.1784,82.9483,83.0991,41500.0
2013-04-17 10:50:00,104.79,104.81,104.52,104.53,50400.0,83.1229,83.1387,82.9087,82.9166,50400.0
2013-04-17 11:00:00,104.53,104.67,104.34,104.46,62500.0,82.9166,83.0277,82.7659,82.8611,62500.0
2013-04-17 11:10:00,104.43,104.66,104.41,104.66,53300.0,82.8373,83.0197,82.8214,83.0197,53300.0
2013-04-17 11:20:00,104.66,104.73,104.54,104.54,47500.0,83.0197,83.0753,82.9245,82.9245,47500.0
2013-04-17 11:30:00,104.54,104.76,104.47,104.74,19900.0,82.9245,83.0991,82.869,83.0832,19900.0
2013-04-17 11:40:00,104.78,104.86,104.64,104.72,26100.0,83.1149,83.1784,83.0039,83.0673,26100.0
2013-04-17 11:50:00,104.75,104.93,104.74,104.78,24900.0,83.0911,83.2339,83.0832,83.1149,24900.0
2013-04-17 12:00:00,104.77,104.85,104.62,104.63,19000.0,83.107,83.1704,82.988,82.9959,19000.0
2013-04-17 12:10:00,104.64,104.72,104.47,104.66,26100.0,83.0039,83.0673,82.869,83.0197,26100.0
2013-04-17 12:20:00,104.69,104.69,104.34,104.34,25000.0,83.0435,83.0435,82.7659,82.7659,25000.0
2013-04-17 12:30:00,104.38,104.74,104.38,104.7,26800.0,82.7976,83.0832,82.7976,83.0515,26800.0
2013-04-17 12:40:00,104.7,104.71,104.47,104.6,31000.0,83.0515,83.0594,82.869,82.9721,31000.0
2013-04-17 12:50:00,104.62,104.84,104.56,104.84,32800.0,82.988,83.1625,82.9404,83.1625,32800.0
2013-04-17 13:00:00,104.81,105.04,104.73,104.97,49100.0,83.1387,83.3212,83.0753,83.2656,49100.0
2013-04-17 13:10:00,104.91,104.94,104.78,104.78,25500.0,83.218,83.2418,83.1149,83.1149,25500.0
2013-04-17 13:20:00,104.78,105.02,104.78,104.94,33100.0,83.1149,83.3053,83.1149,83.2418,33100.0
2013-04-17 13:30:00,104.93,104.96,104.81,104.91,24300.0,83.2339,83.2577,83.1387,83.218,24300.0
2013-04-17 13:40:00,104.9,105.25,104.88,105.06,93700.0,83.2101,83.4877,83.1942,83.337,93700.0
2013-04-17 13:50:00,105.06,105.19,104.93,104.95,78500.0,83.337,83.4401,83.2339,83.2498,78500.0
2013-04-17 14:00:00,104.97,105.15,104.93,104.96,30900.0,83.2656,83.4084,83.2339,83.2577,30900.0
2013-04-17 14:10:00,104.99,105.03,104.78,104.78,28200.0,83.2815,83.3132,83.1149,83.1149,28200.0
2013-04-17 14:20:00,104.78,105.01,104.67,104.97,51600.0,83.1149,83.2974,83.0277,83.2656,51600.0
2013-04-17 14:30:00,104.98,105.0,104.64,104.66,36400.0,83.2736,83.2894,83.0039,83.0197,36400.0
2013-04-17 14:40:00,104.65,104.67,104.43,104.51,42500.0,83.0118,83.0277,82.8373,82.9008,42500.0
2013-04-17 14:50:00,104.53,104.79,104.45,104.78,33000.0,82.9166,83.1229,82.8532,83.1149,33000.0
2013-04-17 15:00:00,104.76,104.96,104.7,104.83,50900.0,83.0991,83.2577,83.0515,83.1546,50900.0
2013-04-17 15:10:00,104.83,105.02,104.77,104.84,33000.0,83.1546,83.3053,83.107,83.1625,33000.0
2013-04-17 15:20:00,104.83,104.97,104.83,104.9,33900.0,83.1546,83.2656,83.1546,83.2101,33900.0
2013-04-17 15:30:00,104.91,104.92,104.65,104.78,50900.0,83.218,83.226,83.0118,83.1149,50900.0
2013-04-17 15:40:00,104.78,104.94,104.77,104.91,44700.0,83.1149,83.2418,83.107,83.218,44700.0
2013-04-17 15:50:00,104.92,105.05,104.74,104.76,138700.0,83.226,83.3291,83.0832,83.0991,138700.0
2013-04-18 09:30:00,104.76,105.12,104.6,104.75,70800.0,83.0991,83.3846,82.9721,83.0911,70800.0
2013-04-18 09:40:00,104.7,104.86,104.58,104.7,59100.0,83.0515,83.1784,82.9563,83.0515,59100.0
2013-04-18 09:50:00,104.67,104.72,104.42,104.61,54700.0,83.0277,83.0673,82.8294,82.9801,54700.0
2013-04-18 10:00:00,104.58,104.61,104.15,104.48,67600.0,82.9563,82.9801,82.6152,82.877,67600.0
2013-04-18 10:10:00,104.49,104.73,104.47,104.53,48600.0,82.8849,83.0753,82.869,82.9166,48600.0
2013-04-18 10:20:00,104.54,104.85,104.54,104.72,36200.0,82.9245,83.1704,82.9245,83.0673,36200.0
2013-04-18 10:30:00,104.78,104.87,104.55,104.6,33500.0,83.1149,83.1863,82.9325,82.9721,33500.0
2013-04-18 10:40:00,104.59,104.66,104.3,104.66,38400.0,82.9642,83.0197,82.7342,83.0197,38400.0
2013-04-18 10:50:00,104.64,104.75,104.46,104.48,37600.0,83.0039,83.0911,82.8611,82.877,37600.0
2013-04-18 11:00:00,104.48,104.49,104.21,104.32,23200.0,82.877,82.8849,82.6628,82.75,23200.0
2013-04-18 11:10:00,104.34,104.4,104.06,104.25,64500.0,82.7659,82.8135,82.5438,82.6945,64500.0
2013-04-18 11:20:00,104.26,104.29,103.33,103.67,148200.0,82.7024,82.7262,81.9647,82.2344,148200.0
2013-04-18 11:30:00,103.7,104.02,103.57,103.64,46800.0,82.2582,82.5121,82.1551,82.2106,46800.0
2013-04-18 11:40:00,103.64,103.86,103.56,103.83,34600.0,82.2106,82.3851,82.1472,82.3614,34600.0
2013-04-18 11:50:00,103.86,103.92,103.57,103.87,43700.0,82.3851,82.4327,82.1551,82.3931,43700.0
2013-04-18 12:00:00,103.87,103.92,103.63,103.67,20400.0,82.3931,82.4327,82.2027,82.2344,20400.0
2013-04-18 12:10:00,103.67,103.93,103.67,103.87,16000.0,82.2344,82.4407,82.2344,82.3931,16000.0
2013-04-18 12:20:00,103.82,104.16,103.8,104.1,24400.0,82.3534,82.6231,82.3376,82.5755,24400.0
2013-04-18 12:30:00,104.1,104.18,103.94,103.96,28900.0,82.5755,82.639,82.4486,82.4645,28900.0
2013-04-18 12:40:00,103.96,104.1,103.92,104.05,21700.0,82.4645,82.5755,82.4327,82.5359,21700.0
2013-04-18 12:50:00,104.05,104.22,103.97,104.03,37700.0,82.5359,82.6707,82.4724,82.52,37700.0
2013-04-18 13:00:00,104.02,104.05,103.92,103.99,25200.0,82.5121,82.5359,82.4327,82.4883,25200.0
2013-04-18 13:10:00,104.01,104.04,103.8,103.81,25800.0,82.5041,82.5279,82.3376,82.3455,25800.0
2013-04-18 13:20:00,103.81,103.94,103.79,103.89,26200.0,82.3455,82.4486,82.3296,82.4089,26200.0
2013-04-18 13:30:00,103.88,103.97,103.75,103.77,36600.0,82.401,82.4724,82.2979,82.3138,36600.0
2013-04-18 13:40:00,103.82,103.88,103.73,103.78,23600.0,82.3534,82.401,82.282,82.3217,23600.0
2013-04-18 13:50:00,103.79,103.98,103.7,103.95,17200.0,82.3296,82.4803,82.2582,82.4565,17200.0
2013-04-18 14:00:00,103.98,104.0,103.59,103.61,60200.0,82.4803,82.4962,82.171,82.1868,60200.0
2013-04-18 14:10:00,103.6,103.71,103.49,103.52,48700.0,82.1789,82.2662,82.0917,82.1155,48700.0
2013-04-18 14:20:00,103.52,103.78,103.49,103.6,32400.0,82.1155,82.3217,82.0917,82.1789,32400.0
2013-04-18 14:30:00,103.6,103.85,103.58,103.76,49700.0,82.1789,82.3772,82.163,82.3058,49700.0
2013-04-18 14:40:00,103.71,103.8,103.49,103.51,33200.0,82.2662,82.3376,82.0917,82.1075,33200.0
2013-04-18 14:50:00,103.51,103.52,103.33,103.51,37900.0,82.1075,82.1155,81.9647,82.1075,37900.0
2013-04-18 15:00:00,103.51,103.55,103.41,103.54,31000.0,82.1075,82.1392,82.0282,82.1313,31000.0
2013-04-18 15:10:00,103.57,103.7,103.52,103.57,45600.0,82.1551,82.2582,82.1155,82.1551,45600.0
2013-04-18 15:20:00,103.57,103.65,103.41,103.45,49200.0,82.1551,82.2186,82.0282,82.0599,49200.0
2013-04-18 15:30:00,103.46,103.66,103.44,103.45,56200.0,82.0679,82.2265,82.052,82.0599,56200.0
2013-04-18 15:40:00,103.46,103.74,103.46,103.64,63300.0,82.0679,82.29,82.0679,82.2106,63300.0
2013-04-18 15:50:00,103.63,103.74,103.58,103.61,104100.0,82.2027,82.29,82.163,82.1868,104100.0
2013-04-19 09:30:00,103.16,104.07,103.16,104.03,380300.0,81.8299,82.5517,81.8299,82.52,380300.0
2013-04-19 09:40:00,104.01,104.21,103.98,104.02,69600.0,82.5041,82.6628,82.4803,82.5121,69600.0
2013-04-19 09:50:00,104.01,104.2,103.89,103.89,50100.0,82.5041,82.6548,82.4089,82.4089,50100.0
2013-04-19 10:00:00,103.89,103.94,103.61,103.64,57600.0,82.4089,82.4486,82.1868,82.2106,57600.0
2013-04-19 10:10:00,103.67,103.68,103.45,103.53,57500.0,82.2344,82.2424,82.0599,82.1234,57500.0
2013-04-19 10:20:00,103.54,103.57,103.39,103.43,40600.0,82.1313,82.1551,82.0123,82.0441,40600.0
2013-04-19 10:30:00,103.43,103.83,103.43,103.81,56000.0,82.0441,82.3614,82.0441,82.3455,56000.0
2013-04-19 10:40:00,103.8,104.09,103.7,104.07,57500.0,82.3376,82.5676,82.2582,82.5517,57500.0
2013-04-19 10:50:00,104.07,104.08,103.88,104.08,42200.0,82.5517,82.5597,82.401,82.5597,42200.0
2013-04-19 11:00:00,104.09,104.43,104.02,104.38,42700.0,82.5676,82.8373,82.5121,82.7976,42700.0
2013-04-19 11:10:00,104.35,104.65,104.26,104.54,33500.0,82.7738,83.0118,82.7024,82.9245,33500.0
2013-04-19 11:20:00,104.52,104.62,104.41,104.43,22100.0,82.9087,82.988,82.8214,82.8373,22100.0
2013-04-19 11:30:00,104.44,104.59,104.44,104.45,20600.0,82.8452,82.9642,82.8452,82.8532,20600.0
2013-04-19 11:40:00,104.44,104.45,103.96,104.04,63300.0,82.8452,82.8532,82.4645,82.5279,63300.0
2013-04-19 11:50:00,104.04,104.2,103.97,104.2,42600.0,82.5279,82.6548,82.4724,82.6548,42600.0
2013-04-19 12:00:00,104.21,104.36,104.18,104.19,21000.0,82.6628,82.7818,82.639,82.6469,21000.0
2013-04-19 12:10:00,104.2,104.21,104.07,104.1,26900.0,82.6548,82.6628,82.5517,82.5755,26900.0
2013-04-19 12:20:00,104.14,104.15,103.98,104.0,20400.0,82.6073,82.6152,82.4803,82.4962,20400.0
2013-04-19 12:30:00,104.0,104.15,104.0,104.09,17100.0,82.4962,82.6152,82.4962,82.5676,17100.0
2013-04-19 12:40:00,104.09,104.12,103.89,103.93,26800.0,82.5676,82.5914,82.4089,82.4407,26800.0
2013-04-19 12:50:00,103.91,103.98,103.82,103.85,35700.0,82.4248,82.4803,82.3534,82.3772,35700.0
2013-04-19 13:00:00,103.84,103.92,103.77,103.79,38900.0,82.3693,82.4327,82.3138,82.3296,38900.0
2013-04-19 13:10:00,103.8,103.99,103.8,103.99,18100.0,82.3376,82.4883,82.3376,82.4883,18100.0
2013-04-19 13:20:00,103.99,104.28,103.98,104.28,19000.0,82.4883,82.7183,82.4803,82.7183,19000.0
2013-04-19 13:30:00,104.28,104.29,104.11,104.18,80900.0,82.7183,82.7262,82.5835,82.639,80900.0
2013-04-19 13:40:00,104.17,104.19,103.94,103.96,20400.0,82.6311,82.6469,82.4486,82.4645,20400.0
2013-04-19 13:50:00,103.95,104.09,103.95,104.01,21400.0,82.4565,82.5676,82.4565,82.5041,21400.0
2013-04-19 14:00:00,104.01,104.16,104.0,104.16,23100.0,82.5041,82.6231,82.4962,82.6231,23100.0
2013-04-19 14:10:00,104.15,104.47,104.15,104.31,53100.0,82.6152,82.869,82.6152,82.7421,53100.0
2013-04-19 14:20:00,104.31,104.46,104.31,104.32,24700.0,82.7421,82.8611,82.7421,82.75,24700.0
2013-04-19 14:30:00,104.33,104.41,104.24,104.24,23400.0,82.758,82.8214,82.6866,82.6866,23400.0
2013-04-19 14:40:00,104.24,104.28,104.09,104.15,49700.0,82.6866,82.7183,82.5676,82.6152,49700.0
2013-04-19 14:50:00,104.16,104.37,104.16,104.34,34000.0,82.6231,82.7897,82.6231,82.7659,34000.0
2013-04-19 15:00:00,104.34,104.41,104.23,104.37,57500.0,82.7659,82.8214,82.6786,82.7897,57500.0
2013-04-19 15:10:00,104.35,104.4,104.2,104.39,58200.0,82.7738,82.8135,82.6548,82.8056,58200.0
2013-04-19 15:20:00,104.38,104.6,104.34,104.57,27700.0,82.7976,82.9721,82.7659,82.9483,27700.0
2013-04-19 15:30:00,104.57,104.6,104.38,104.42,38800.0,82.9483,82.9721,82.7976,82.8294,38800.0
2013-04-19 15:40:00,104.42,104.58,104.42,104.5,46200.0,82.8294,82.9563,82.8294,82.8928,46200.0
2013-04-19 15:50:00,104.51,104.58,104.42,104.45,103900.0,82.9008,82.9563,82.8294,82.8532,103900.0
2013-04-22 09:30:00,104.68,104.99,104.27,104.88,96800.0,83.0356,83.2815,82.7104,83.1942,96800.0
2013-04-22 09:40:00,104.92,105.11,104.86,104.93,72300.0,83.226,83.3767,83.1784,83.2339,72300.0
2013-04-22 09:50:00,104.92,105.11,104.91,104.93,47200.0,83.226,83.3767,83.218,83.2339,47200.0
2013-04-22 10:00:00,104.92,104.96,104.68,104.68,40900.0,83.226,83.2577,83.0356,83.0356,40900.0
2013-04-22 10:10:00,104.67,104.95,104.54,104.91,36900.0,83.0277,83.2498,82.9245,83.218,36900.0
2013-04-22 10:20:00,104.88,105.03,104.74,105.01,38500.0,83.1942,83.3132,83.0832,83.2974,38500.0
2013-04-22 10:30:00,104.96,105.03,104.73,104.99,51600.0,83.2577,83.3132,83.0753,83.2815,51600.0
2013-04-22 10:40:00,105.0,105.22,104.87,105.2,22700.0,83.2894,83.4639,83.1863,83.4481,22700.0
2013-04-22 10:50:00,105.2,105.2,105.06,105.12,36500.0,83.4481,83.4481,83.337,83.3846,36500.0
2013-04-22 11:00:00,105.13,105.18,105.09,105.09,20400.0,83.3926,83.4322,83.3608,83.3608,20400.0
2013-04-22 11:10:00,105.1,105.18,105.04,105.07,33900.0,83.3688,83.4322,83.3212,83.345,33900.0
2013-04-22 11:20:00,105.06,105.06,104.92,105.0,40500.0,83.337,83.337,83.226,83.2894,40500.0
2013-04-22 11:30:00,105.01,105.26,105.0,105.26,35600.0,83.2974,83.4957,83.2894,83.4957,35600.0
2013-04-22 11:40:00,105.27,105.37,105.22,105.27,35400.0,83.5036,83.5829,83.4639,83.5036,35400.0
2013-04-22 11:50:00,105.27,105.6,105.25,105.47,53400.0,83.5036,83.7654,83.4877,83.6623,53400.0
2013-04-22 12:00:00,105.45,105.61,105.37,105.59,47600.0,83.6464,83.7733,83.5829,83.7574,47600.0
2013-04-22 12:10:00,105.59,105.74,105.58,105.65,29100.0,83.7574,83.8764,83.7495,83.805,29100.0
2013-04-22 12:20:00,105.65,105.74,105.58,105.62,28700.0,83.805,83.8764,83.7495,83.7812,28700.0
2013-04-22 12:30:00,105.62,105.73,105.59,105.71,29100.0,83.7812,83.8685,83.7574,83.8526,29100.0
2013-04-22 12:40:00,105.71,105.78,105.63,105.68,25200.0,83.8526,83.9082,83.7892,83.8288,25200.0
2013-04-22 12:50:00,105.7,105.74,105.46,105.46,22800.0,83.8447,83.8764,83.6543,83.6543,22800.0
2013-04-22 13:00:00,105.46,105.47,105.42,105.43,17600.0,83.6543,83.6623,83.6226,83.6305,17600.0
2013-04-22 13:10:00,105.42,105.44,105.29,105.29,21800.0,83.6226,83.6385,83.5195,83.5195,21800.0
2013-04-22 13:20:00,105.3,105.34,105.22,105.32,18500.0,83.5274,83.5591,83.4639,83.5433,18500.0
2013-04-22 13:30:00,105.33,105.35,105.25,105.26,18300.0,83.5512,83.5671,83.4877,83.4957,18300.0
2013-04-22 13:40:00,105.22,105.4,105.17,105.25,31900.0,83.4639,83.6067,83.4243,83.4877,31900.0
2013-04-22 13:50:00,105.25,105.26,105.02,105.02,21800.0,83.4877,83.4957,83.3053,83.3053,21800.0
2013-04-22 14:00:00,105.03,105.29,105.03,105.28,20400.0,83.3132,83.5195,83.3132,83.5115,20400.0
2013-04-22 14:10:00,105.28,105.46,105.25,105.41,28000.0,83.5115,83.6543,83.4877,83.6147,28000.0
2013-04-22 14:20:00,105.4,105.53,105.4,105.48,24800.0,83.6067,83.7098,83.6067,83.6702,24800.0
2013-04-22 14:30:00,105.46,105.62,105.44,105.62,28700.0,83.6543,83.7812,83.6385,83.7812,28700.0
2013-04-22 14:40:00,105.62,105.63,105.39,105.4,19200.0,83.7812,83.7892,83.5988,83.6067,19200.0
2013-04-22 14:50:00,105.39,105.53,105.26,105.26,29900.0,83.5988,83.7098,83.4957,83.4957,29900.0
2013-04-22 15:00:00,105.25,105.28,105.1,105.12,46500.0,83.4877,83.5115,83.3688,83.3846,46500.0
2013-04-22 15:10:00,105.1,105.17,105.0,105.08,40200.0,83.3688,83.4243,83.2894,83.3529,40200.0
2013-04-22 15:20:00,105.08,105.24,105.06,105.1,42800.0,83.3529,83.4798,83.337,83.3688,42800.0
2013-04-22 15:30:00,105.11,105.22,105.08,105.17,52600.0,83.3767,83.4639,83.3529,83.4243,52600.0
2013-04-22 15:40:00,105.18,105.2,105.06,105.1,48700.0,83.4322,83.4481,83.337,83.3688,48700.0
2013-04-22 15:50:00,105.09,105.2,105.08,105.15,68900.0,83.3608,83.4481,83.3529,83.4084,68900.0
2013-04-23 09:30:00,105.75,106.45,105.64,106.38,110500.0,83.8844,84.4396,83.7971,84.3841,110500.0
2013-04-23 09:40:00,106.4,106.44,106.1,106.26,47900.0,84.4,84.4317,84.162,84.2889,47900.0
2013-04-23 09:50:00,106.28,106.42,106.04,106.04,34500.0,84.3048,84.4158,84.1144,84.1144,34500.0
2013-04-23 10:00:00,106.1,106.48,106.1,106.39,46200.0,84.162,84.4634,84.162,84.392,46200.0
2013-04-23 10:10:00,106.43,106.53,106.27,106.27,49700.0,84.4238,84.5031,84.2968,84.2968,49700.0
2013-04-23 10:20:00,106.3,106.59,106.3,106.52,34100.0,84.3206,84.5507,84.3206,84.4951,34100.0
2013-04-23 10:30:00,106.52,106.61,106.46,106.51,39700.0,84.4951,84.5665,84.4476,84.4872,39700.0
2013-04-23 10:40:00,106.52,106.78,106.52,106.71,45300.0,84.4951,84.7014,84.4951,84.6459,45300.0
2013-04-23 10:50:00,106.7,106.7,106.37,106.37,22600.0,84.6379,84.6379,84.3762,84.3762,22600.0
2013-04-23 11:00:00,106.38,106.6,106.37,106.6,14500.0,84.3841,84.5586,84.3762,84.5586,14500.0
2013-04-23 11:10:00,106.58,106.83,106.58,106.75,41100.0,84.5427,84.7411,84.5427,84.6776,41100.0
2013-04-23 11:20:00,106.75,106.91,106.74,106.9,34300.0,84.6776,84.8045,84.6697,84.7966,34300.0
2013-04-23 11:30:00,106.87,106.96,106.78,106.92,34700.0,84.7728,84.8442,84.7014,84.8124,34700.0
2013-04-23 11:40:00,106.92,106.93,106.6,106.62,29600.0,84.8124,84.8204,84.5586,84.5745,29600.0
2013-04-23 11:50:00,106.6,106.91,106.6,106.85,54400.0,84.5586,84.8045,84.5586,84.7569,54400.0
2013-04-23 12:00:00,106.84,106.87,106.7,106.84,32000.0,84.749,84.7728,84.6379,84.749,32000.0
2013-04-23 12:10:00,106.84,106.84,106.6,106.67,36000.0,84.749,84.749,84.5586,84.6141,36000.0
2013-04-23 12:20:00,106.68,106.84,106.68,106.84,11200.0,84.6221,84.749,84.6221,84.749,11200.0
2013-04-23 12:30:00,106.81,106.87,106.67,106.69,17300.0,84.7252,84.7728,84.6141,84.63,17300.0
2013-04-23 12:40:00,106.68,106.76,106.55,106.55,17000.0,84.6221,84.6855,84.5189,84.5189,17000.0
2013-04-23 12:50:00,106.53,106.67,106.51,106.67,12400.0,84.5031,84.6141,84.4872,84.6141,12400.0
2013-04-23 13:00:00,106.63,106.67,105.54,105.72,69800.0,84.5824,84.6141,83.7178,83.8606,69800.0
2013-04-23 13:10:00,105.67,106.66,105.63,106.62,60000.0,83.8209,84.6062,83.7892,84.5745,60000.0
2013-04-23 13:20:00,106.63,106.67,106.48,106.55,18400.0,84.5824,84.6141,84.4634,84.5189,18400.0
2013-04-23 13:30:00,106.6,106.66,106.55,106.65,36300.0,84.5586,84.6062,84.5189,84.5983,36300.0
2013-04-23 13:40:00,106.64,106.67,106.58,106.66,19800.0,84.5903,84.6141,84.5427,84.6062,19800.0
2013-04-23 13:50:00,106.66,106.84,106.64,106.81,22800.0,84.6062,84.749,84.5903,84.7252,22800.0
2013-04-23 14:00:00,106.78,106.83,106.73,106.82,23200.0,84.7014,84.7411,84.6617,84.7331,23200.0
2013-04-23 14:10:00,106.82,106.84,106.74,106.79,69400.0,84.7331,84.749,84.6697,84.7093,69400.0
2013-04-23 14:20:00,106.78,106.94,106.78,106.89,65100.0,84.7014,84.8283,84.7014,84.7886,65100.0
2013-04-23 14:30:00,106.87,106.93,106.81,106.93,27600.0,84.7728,84.8204,84.7252,84.8204,27600.0
2013-04-23 14:40:00,106.93,106.94,106.82,106.89,22700.0,84.8204,84.8283,84.7331,84.7886,22700.0
2013-04-23 14:50:00,106.89,106.98,106.89,106.98,19900.0,84.7886,84.86,84.7886,84.86,19900.0
2013-04-23 15:00:00,106.97,106.99,106.89,106.99,34200.0,84.8521,84.868,84.7886,84.868,34200.0
2013-04-23 15:10:00,106.99,107.06,106.95,106.95,55200.0,84.868,84.9235,84.8362,84.8362,55200.0
2013-04-23 15:20:00,106.95,107.05,106.94,107.03,43500.0,84.8362,84.9156,84.8283,84.8997,43500.0
2013-04-23 15:30:00,107.04,107.09,107.0,107.04,43600.0,84.9076,84.9473,84.8759,84.9076,43600.0
2013-04-23 15:40:00,107.03,107.19,106.94,107.18,56400.0,84.8997,85.0266,84.8283,85.0187,56400.0
2013-04-23 15:50:00,107.2,107.35,107.13,107.24,154000.0,85.0345,85.1535,84.979,85.0663,154000.0
2013-04-24 09:30:00,107.46,108.07,107.3,107.58,99800.0,85.2408,85.7247,85.1139,85.336,99800.0
2013-04-24 09:40:00,107.66,107.92,107.5,107.88,63700.0,85.3994,85.6057,85.2725,85.5739,63700.0
2013-04-24 09:50:00,107.87,108.21,107.84,108.05,84800.0,85.566,85.8357,85.5422,85.7088,84800.0
2013-04-24 10:00:00,108.04,108.19,108.0,108.04,56800.0,85.7009,85.8198,85.6691,85.7009,56800.0
2013-04-24 10:10:00,108.05,108.22,108.0,108.16,56700.0,85.7088,85.8436,85.6691,85.796,56700.0
2013-04-24 10:20:00,108.16,108.18,107.93,108.06,111000.0,85.796,85.8119,85.6136,85.7167,111000.0
2013-04-24 10:30:00,108.06,108.12,107.97,108.06,63900.0,85.7167,85.7643,85.6453,85.7167,63900.0
2013-04-24 10:40:00,108.06,108.34,108.02,108.22,42900.0,85.7167,85.9388,85.685,85.8436,42900.0
2013-04-24 10:50:00,108.21,108.31,108.17,108.29,54400.0,85.8357,85.915,85.804,85.8992,54400.0
2013-04-24 11:00:00,108.32,108.34,108.13,108.15,41100.0,85.923,85.9388,85.7723,85.7881,41100.0
2013-04-24 11:10:00,108.14,108.22,108.08,108.21,48300.0,85.7802,85.8436,85.7326,85.8357,48300.0
2013-04-24 11:20:00,108.19,108.29,108.12,108.29,38700.0,85.8198,85.8992,85.7643,85.8992,38700.0
2013-04-24 11:30:00,108.3,108.32,108.09,108.13,47300.0,85.9071,85.923,85.7405,85.7723,47300.0
2013-04-24 11:40:00,108.14,108.27,108.08,108.26,29200.0,85.7802,85.8833,85.7326,85.8754,29200.0
2013-04-24 11:50:00,108.27,108.3,108.08,108.17,63300.0,85.8833,85.9071,85.7326,85.804,63300.0
2013-04-24 12:00:00,108.16,108.29,108.13,108.27,39700.0,85.796,85.8992,85.7723,85.8833,39700.0
2013-04-24 12:10:00,108.26,108.27,108.09,108.15,37100.0,85.8754,85.8833,85.7405,85.7881,37100.0
2013-04-24 12:20:00,108.16,108.18,108.1,108.1,83400.0,85.796,85.8119,85.7485,85.7485,83400.0
2013-04-24 12:30:00,108.11,108.2,107.77,107.89,121900.0,85.7564,85.8278,85.4867,85.5819,121900.0
2013-04-24 12:40:00,107.89,108.0,107.85,107.98,40700.0,85.5819,85.6691,85.5501,85.6533,40700.0
2013-04-24 12:50:00,108.0,108.03,107.87,107.88,62800.0,85.6691,85.6929,85.566,85.5739,62800.0
2013-04-24 13:00:00,107.88,107.99,107.87,107.98,35500.0,85.5739,85.6612,85.566,85.6533,35500.0
2013-04-24 13:10:00,107.98,108.07,107.98,108.06,36300.0,85.6533,85.7247,85.6533,85.7167,36300.0
2013-04-24 13:20:00,108.06,108.1,108.0,108.07,40000.0,85.7167,85.7485,85.6691,85.7247,40000.0
2013-04-24 13:30:00,108.08,108.1,108.03,108.05,25100.0,85.7326,85.7485,85.6929,85.7088,25100.0
2013-04-24 13:40:00,108.05,108.07,107.99,107.99,23400.0,85.7088,85.7247,85.6612,85.6612,23400.0
2013-04-24 13:50:00,107.98,108.0,107.93,107.99,24300.0,85.6533,85.6691,85.6136,85.6612,24300.0
2013-04-24 14:00:00,107.99,108.3,107.98,108.22,51600.0,85.6612,85.9071,85.6533,85.8436,51600.0
2013-04-24 14:10:00,108.24,108.31,108.2,108.3,31600.0,85.8595,85.915,85.8278,85.9071,31600.0
2013-04-24 14:20:00,108.29,108.31,108.25,108.3,26600.0,85.8992,85.915,85.8674,85.9071,26600.0
2013-04-24 14:30:00,108.31,108.34,108.28,108.34,31900.0,85.915,85.9388,85.8912,85.9388,31900.0
2013-04-24 14:40:00,108.34,108.35,108.16,108.18,26800.0,85.9388,85.9468,85.796,85.8119,26800.0
2013-04-24 14:50:00,108.17,108.31,108.07,108.31,31600.0,85.804,85.915,85.7247,85.915,31600.0
2013-04-24 15:00:00,108.3,108.3,108.04,108.04,26400.0,85.9071,85.9071,85.7009,85.7009,26400.0
2013-04-24 15:10:00,108.05,108.05,107.92,108.01,40900.0,85.7088,85.7088,85.6057,85.6771,40900.0
2013-04-24 15:20:00,108.01,108.04,107.96,107.98,45200.0,85.6771,85.7009,85.6374,85.6533,45200.0
2013-04-24 15:30:00,107.98,108.05,107.8,107.8,56200.0,85.6533,85.7088,85.5105,85.5105,56200.0
2013-04-24 15:40:00,107.81,107.92,107.73,107.8,70800.0,85.5184,85.6057,85.455,85.5105,70800.0
2013-04-24 15:50:00,107.8,107.9,107.71,107.82,77600.0,85.5105,85.5898,85.4391,85.5264,77600.0
2013-04-25 09:30:00,108.35,108.5,107.83,108.42,59000.0,85.9468,86.0657,85.5343,86.0023,59000.0
2013-04-25 09:40:00,108.45,108.5,107.8,107.85,41700.0,86.0261,86.0657,85.5105,85.5501,41700.0
2013-04-25 09:50:00,107.83,108.22,107.8,108.16,27800.0,85.5343,85.8436,85.5105,85.796,27800.0
2013-04-25 10:00:00,108.18,108.4,108.07,108.31,50800.0,85.8119,85.9864,85.7247,85.915,50800.0
2013-04-25 10:10:00,108.3,108.35,108.15,108.32,40900.0,85.9071,85.9468,85.7881,85.923,40900.0
2013-04-25 10:20:00,108.33,108.53,108.27,108.53,46300.0,85.9309,86.0895,85.8833,86.0895,46300.0
2013-04-25 10:30:00,108.53,108.81,108.53,108.81,58300.0,86.0895,86.3117,86.0895,86.3117,58300.0
2013-04-25 10:40:00,108.8,108.9,108.72,108.77,56500.0,86.3037,86.383,86.2403,86.2799,56500.0
2013-04-25 10:50:00,108.76,108.87,108.67,108.71,35500.0,86.272,86.3592,86.2006,86.2323,35500.0
2013-04-25 11:00:00,108.7,108.71,108.53,108.53,63700.0,86.2244,86.2323,86.0895,86.0895,63700.0
2013-04-25 11:10:00,108.55,108.78,108.55,108.77,22300.0,86.1054,86.2879,86.1054,86.2799,22300.0
2013-04-25 11:20:00,108.75,108.77,108.67,108.74,35600.0,86.2641,86.2799,86.2006,86.2561,35600.0
2013-04-25 11:30:00,108.75,109.0,108.75,108.99,48200.0,86.2641,86.4624,86.2641,86.4544,48200.0
2013-04-25 11:40:00,109.0,109.05,108.92,108.93,55200.0,86.4624,86.502,86.3989,86.4068,55200.0
2013-04-25 11:50:00,108.93,109.02,108.87,108.89,18300.0,86.4068,86.4782,86.3592,86.3751,18300.0
2013-04-25 12:00:00,108.88,108.9,108.75,108.86,23500.0,86.3672,86.383,86.2641,86.3513,23500.0
2013-04-25 12:10:00,108.84,108.93,108.79,108.87,18800.0,86.3354,86.4068,86.2958,86.3592,18800.0
2013-04-25 12:20:00,108.87,108.88,108.79,108.85,16500.0,86.3592,86.3672,86.2958,86.3434,16500.0
2013-04-25 12:30:00,108.86,109.08,108.83,109.07,34000.0,86.3513,86.5258,86.3275,86.5179,34000.0
2013-04-25 12:40:00,109.07,109.26,109.07,109.25,36000.0,86.5179,86.6686,86.5179,86.6607,36000.0
2013-04-25 12:50:00,109.25,109.27,109.09,109.1,37000.0,86.6607,86.6765,86.5338,86.5417,37000.0
2013-04-25 13:00:00,109.12,109.12,108.84,108.84,29900.0,86.5576,86.5576,86.3354,86.3354,29900.0
2013-04-25 13:10:00,108.85,109.28,108.84,109.28,30700.0,86.3434,86.6845,86.3354,86.6845,30700.0
2013-04-25 13:20:00,109.25,109.34,109.2,109.28,57000.0,86.6607,86.7321,86.621,86.6845,57000.0
2013-04-25 13:30:00,109.27,109.27,109.06,109.1,23900.0,86.6765,86.6765,86.51,86.5417,23900.0
2013-04-25 13:40:00,109.09,109.18,109.06,109.15,18400.0,86.5338,86.6051,86.51,86.5814,18400.0
2013-04-25 13:50:00,109.14,109.21,109.08,109.21,26900.0,86.5734,86.6289,86.5258,86.6289,26900.0
2013-04-25 14:00:00,109.21,109.25,109.11,109.21,26100.0,86.6289,86.6607,86.5496,86.6289,26100.0
2013-04-25 14:10:00,109.22,109.24,109.16,109.22,20700.0,86.6369,86.6527,86.5893,86.6369,20700.0
2013-04-25 14:20:00,109.22,109.26,109.14,109.14,24500.0,86.6369,86.6686,86.5734,86.5734,24500.0
2013-04-25 14:30:00,109.14,109.14,109.08,109.1,26000.0,86.5734,86.5734,86.5258,86.5417,26000.0
2013-04-25 14:40:00,109.11,109.17,108.99,108.99,41200.0,86.5496,86.5972,86.4544,86.4544,41200.0
2013-04-25 14:50:00,108.98,109.05,108.91,109.03,42900.0,86.4465,86.502,86.391,86.4862,42900.0
2013-04-25 15:00:00,109.03,109.04,108.8,108.96,42400.0,86.4862,86.4941,86.3037,86.4306,42400.0
2013-04-25 15:10:00,108.98,109.06,108.75,108.97,50700.0,86.4465,86.51,86.2641,86.4386,50700.0
2013-04-25 15:20:00,108.97,109.03,108.88,108.99,54200.0,86.4386,86.4862,86.3672,86.4544,54200.0
2013-04-25 15:30:00,108.99,109.05,108.9,109.03,50300.0,86.4544,86.502,86.383,86.4862,50300.0
2013-04-25 15:40:00,109.02,109.26,109.02,109.26,70800.0,86.4782,86.6686,86.4782,86.6686,70800.0
2013-04-25 15:50:00,109.24,109.25,108.95,109.14,174900.0,86.6527,86.6607,86.4227,86.5734,174900.0
2013-04-26 09:30:00,108.9,109.7,108.71,109.36,107500.0,86.383,87.0176,86.2323,86.7479,107500.0
2013-04-26 09:40:00,109.33,109.33,109.03,109.19,25500.0,86.7241,86.7241,86.4862,86.6131,25500.0
2013-04-26 09:50:00,109.21,109.35,108.97,109.35,171000.0,86.6289,86.74,86.4386,86.74,171000.0
2013-04-26 10:00:00,109.35,109.46,109.1,109.24,54900.0,86.74,86.8273,86.5417,86.6527,54900.0
2013-04-26 10:10:00,109.26,109.32,108.38,108.54,152000.0,86.6686,86.7162,85.9706,86.0975,152000.0
2013-04-26 10:20:00,108.52,108.87,108.51,108.77,36900.0,86.0816,86.3592,86.0737,86.2799,36900.0
2013-04-26 10:30:00,108.76,108.77,108.59,108.67,34300.0,86.272,86.2799,86.1371,86.2006,34300.0
2013-04-26 10:40:00,108.67,108.78,108.55,108.69,26800.0,86.2006,86.2879,86.1054,86.2165,26800.0
2013-04-26 10:50:00,108.69,108.69,108.51,108.54,40800.0,86.2165,86.2165,86.0737,86.0975,40800.0
2013-04-26 11:00:00,108.53,108.6,108.49,108.54,22100.0,86.0895,86.1451,86.0578,86.0975,22100.0
2013-04-26 11:10:00,108.56,108.79,108.55,108.78,22500.0,86.1133,86.2958,86.1054,86.2879,22500.0
2013-04-26 11:20:00,108.77,108.99,108.72,108.97,54000.0,86.2799,86.4544,86.2403,86.4386,54000.0
2013-04-26 11:30:00,108.97,109.07,108.84,108.88,35000.0,86.4386,86.5179,86.3354,86.3672,35000.0
2013-04-26 11:40:00,108.88,108.99,108.83,108.98,27100.0,86.3672,86.4544,86.3275,86.4465,27100.0
2013-04-26 11:50:00,108.96,109.06,108.84,109.04,19500.0,86.4306,86.51,86.3354,86.4941,19500.0
2013-04-26 12:00:00,109.03,109.15,109.0,109.1,34500.0,86.4862,86.5814,86.4624,86.5417,34500.0
2013-04-26 12:10:00,109.08,109.21,108.96,109.17,35300.0,86.5258,86.6289,86.4306,86.5972,35300.0
2013-04-26 12:20:00,109.17,109.17,108.91,108.97,26300.0,86.5972,86.5972,86.391,86.4386,26300.0
2013-04-26 12:30:00,108.95,109.0,108.87,108.87,18500.0,86.4227,86.4624,86.3592,86.3592,18500.0
2013-04-26 12:40:00,108.86,109.07,108.79,109.07,19000.0,86.3513,86.5179,86.2958,86.5179,19000.0
2013-04-26 12:50:00,109.08,109.19,109.06,109.17,16500.0,86.5258,86.6131,86.51,86.5972,16500.0
2013-04-26 13:00:00,109.13,109.22,109.02,109.22,39400.0,86.5655,86.6369,86.4782,86.6369,39400.0
2013-04-26 13:10:00,109.19,109.21,109.0,109.01,19100.0,86.6131,86.6289,86.4624,86.4703,19100.0
2013-04-26 13:20:00,109.0,109.39,108.97,109.35,51100.0,86.4624,86.7717,86.4386,86.74,51100.0
2013-04-26 13:30:00,109.36,109.46,109.17,109.17,54000.0,86.7479,86.8273,86.5972,86.5972,54000.0
2013-04-26 13:40:00,109.18,109.39,109.09,109.39,18100.0,86.6051,86.7717,86.5338,86.7717,18100.0
2013-04-26 13:50:00,109.39,109.45,109.27,109.27,35600.0,86.7717,86.8193,86.6765,86.6765,35600.0
2013-04-26 14:00:00,109.26,109.37,109.17,109.26,22100.0,86.6686,86.7559,86.5972,86.6686,22100.0
2013-04-26 14:10:00,109.25,109.37,109.11,109.13,22700.0,86.6607,86.7559,86.5496,86.5655,22700.0
2013-04-26 14:20:00,109.14,109.29,109.1,109.29,17600.0,86.5734,86.6924,86.5417,86.6924,17600.0
2013-04-26 14:30:00,109.27,109.29,109.19,109.28,13700.0,86.6765,86.6924,86.6131,86.6845,13700.0
2013-04-26 14:40:00,109.28,109.38,109.21,109.34,17800.0,86.6845,86.7638,86.6289,86.7321,17800.0
2013-04-26 14:50:00,109.34,109.42,109.26,109.4,25000.0,86.7321,86.7955,86.6686,86.7797,25000.0
2013-04-26 15:00:00,109.4,109.58,109.39,109.54,55700.0,86.7797,86.9224,86.7717,86.8907,55700.0
2013-04-26 15:10:00,109.55,109.73,109.54,109.72,49800.0,86.8986,87.0414,86.8907,87.0335,49800.0
2013-04-26 15:20:00,109.73,109.75,109.57,109.67,38200.0,87.0414,87.0573,86.9145,86.9938,38200.0
2013-04-26 15:30:00,109.63,109.66,109.43,109.5,66000.0,86.9621,86.9859,86.8035,86.859,66000.0
2013-04-26 15:40:00,109.52,109.63,109.32,109.42,81800.0,86.8748,86.9621,86.7162,86.7955,81800.0
2013-04-26 15:50:00,109.41,109.42,109.25,109.28,132800.0,86.7876,86.7955,86.6607,86.6845,132800.0
2013-04-29 09:30:00,109.3,109.47,109.21,109.25,59400.0,86.7003,86.8352,86.6289,86.6607,59400.0
2013-04-29 09:40:00,109.26,109.3,109.06,109.13,55200.0,86.6686,86.7003,86.51,86.5655,55200.0
2013-04-29 09:50:00,109.16,109.2,108.68,108.75,45100.0,86.5893,86.621,86.2085,86.2641,45100.0
2013-04-29 10:00:00,108.77,109.1,108.73,109.07,31500.0,86.2799,86.5417,86.2482,86.5179,31500.0
2013-04-29 10:10:00,109.06,109.18,109.06,109.07,27900.0,86.51,86.6051,86.51,86.5179,27900.0
2013-04-29 10:20:00,109.1,109.31,109.03,109.31,54600.0,86.5417,86.7083,86.4862,86.7083,54600.0
2013-04-29 10:30:00,109.32,109.42,109.25,109.29,34100.0,86.7162,86.7955,86.6607,86.6924,34100.0
2013-04-29 10:40:00,109.29,109.29,109.22,109.27,22300.0,86.6924,86.6924,86.6369,86.6765,22300.0
2013-04-29 10:50:00,109.25,109.25,109.09,109.14,39600.0,86.6607,86.6607,86.5338,86.5734,39600.0
2013-04-29 11:00:00,109.14,109.15,108.74,108.75,61200.0,86.5734,86.5814,86.2561,86.2641,61200.0
2013-04-29 11:10:00,108.77,108.86,108.71,108.78,84300.0,86.2799,86.3513,86.2323,86.2879,84300.0
2013-04-29 11:20:00,108.77,108.85,108.74,108.78,32100.0,86.2799,86.3434,86.2561,86.2879,32100.0
2013-04-29 11:30:00,108.78,108.81,108.52,108.63,67300.0,86.2879,86.3117,86.0816,86.1689,67300.0
2013-04-29 11:40:00,108.64,108.78,108.49,108.56,122200.0,86.1768,86.2879,86.0578,86.1133,122200.0
2013-04-29 11:50:00,108.56,108.57,108.49,108.54,19900.0,86.1133,86.1213,86.0578,86.0975,19900.0
2013-04-29 12:00:00,108.55,108.7,108.55,108.69,13200.0,86.1054,86.2244,86.1054,86.2165,13200.0
2013-04-29 12:10:00,108.7,108.73,108.6,108.7,38100.0,86.2244,86.2482,86.1451,86.2244,38100.0
2013-04-29 12:20:00,108.72,109.0,108.7,108.89,54900.0,86.2403,86.4624,86.2244,86.3751,54900.0
2013-04-29 12:30:00,108.89,108.9,108.75,108.87,40600.0,86.3751,86.383,86.2641,86.3592,40600.0
2013-04-29 12:40:00,108.88,108.89,108.71,108.76,28900.0,86.3672,86.3751,86.2323,86.272,28900.0
2013-04-29 12:50:00,108.76,108.79,108.56,108.57,29400.0,86.272,86.2958,86.1133,86.1213,29400.0
2013-04-29 13:00:00,108.57,108.66,108.47,108.51,32100.0,86.1213,86.1927,86.042,86.0737,32100.0
2013-04-29 13:10:00,108.51,108.69,108.51,108.69,18900.0,86.0737,86.2165,86.0737,86.2165,18900.0
2013-04-29 13:20:00,108.67,108.73,108.6,108.72,17800.0,86.2006,86.2482,86.1451,86.2403,17800.0
2013-04-29 13:30:00,108.75,108.89,108.71,108.88,19700.0,86.2641,86.3751,86.2323,86.3672,19700.0
2013-04-29 13:40:00,108.88,109.0,108.88,108.99,39800.0,86.3672,86.4624,86.3672,86.4544,39800.0
2013-04-29 13:50:00,108.99,109.1,108.96,109.01,44200.0,86.4544,86.5417,86.4306,86.4703,44200.0
2013-04-29 14:00:00,109.01,109.07,108.99,109.03,24900.0,86.4703,86.5179,86.4544,86.4862,24900.0
2013-04-29 14:10:00,109.03,109.06,108.85,108.86,21300.0,86.4862,86.51,86.3434,86.3513,21300.0
2013-04-29 14:20:00,108.85,108.91,108.82,108.87,21200.0,86.3434,86.391,86.3196,86.3592,21200.0
2013-04-29 14:30:00,108.87,108.89,108.81,108.82,18400.0,86.3592,86.3751,86.3117,86.3196,18400.0
2013-04-29 14:40:00,108.8,108.82,108.7,108.77,24000.0,86.3037,86.3196,86.2244,86.2799,24000.0
2013-04-29 14:50:00,108.78,108.84,108.77,108.78,49800.0,86.2879,86.3354,86.2799,86.2879,49800.0
2013-04-29 15:00:00,108.79,108.82,108.56,108.58,16600.0,86.2958,86.3196,86.1133,86.1292,16600.0
2013-04-29 15:10:00,108.57,108.61,108.5,108.58,22700.0,86.1213,86.153,86.0657,86.1292,22700.0
2013-04-29 15:20:00,108.56,108.72,108.56,108.68,43700.0,86.1133,86.2403,86.1133,86.2085,43700.0
2013-04-29 15:30:00,108.69,108.91,108.65,108.83,35300.0,86.2165,86.391,86.1847,86.3275,35300.0
2013-04-29 15:40:00,108.83,108.87,108.68,108.68,34500.0,86.3275,86.3592,86.2085,86.2085,34500.0
2013-04-29 15:50:00,108.69,108.7,108.55,108.64,104500.0,86.2165,86.2244,86.1054,86.1768,104500.0
2013-04-30 09:30:00,108.12,108.33,107.92,107.95,86200.0,85.7643,85.9309,85.6057,85.6295,86200.0
2013-04-30 09:40:00,107.93,107.94,107.68,107.94,46800.0,85.6136,85.6215,85.4153,85.6215,46800.0
2013-04-30 09:50:00,107.95,108.04,107.74,107.99,52000.0,85.6295,85.7009,85.4629,85.6612,52000.0
2013-04-30 10:00:00,108.0,108.13,107.82,107.92,35100.0,85.6691,85.7723,85.5264,85.6057,35100.0
2013-04-30 10:10:00,107.93,108.07,107.84,107.92,21100.0,85.6136,85.7247,85.5422,85.6057,21100.0
2013-04-30 10:20:00,107.91,108.02,107.73,107.79,54300.0,85.5977,85.685,85.455,85.5026,54300.0
2013-04-30 10:30:00,107.8,107.97,107.76,107.95,54100.0,85.5105,85.6453,85.4788,85.6295,54100.0
2013-04-30 10:40:00,107.96,107.98,107.88,107.89,26700.0,85.6374,85.6533,85.5739,85.5819,26700.0
2013-04-30 10:50:00,107.9,108.12,107.89,108.09,89800.0,85.5898,85.7643,85.5819,85.7405,89800.0
2013-04-30 11:00:00,108.11,108.28,108.09,108.18,39900.0,85.7564,85.8912,85.7405,85.8119,39900.0
2013-04-30 11:10:00,108.18,108.2,107.94,107.95,23800.0,85.8119,85.8278,85.6215,85.6295,23800.0
2013-04-30 11:20:00,107.96,108.09,107.93,108.09,20700.0,85.6374,85.7405,85.6136,85.7405,20700.0
2013-04-30 11:30:00,108.11,108.26,108.11,108.17,27600.0,85.7564,85.8754,85.7564,85.804,27600.0
2013-04-30 11:40:00,108.2,108.2,108.05,108.06,16800.0,85.8278,85.8278,85.7088,85.7167,16800.0
2013-04-30 11:50:00,108.05,108.09,108.02,108.06,23600.0,85.7088,85.7405,85.685,85.7167,23600.0
2013-04-30 12:00:00,108.07,108.13,108.05,108.07,12500.0,85.7247,85.7723,85.7088,85.7247,12500.0
2013-04-30 12:10:00,108.07,108.1,107.97,107.99,12300.0,85.7247,85.7485,85.6453,85.6612,12300.0
2013-04-30 12:20:00,108.01,108.19,108.01,108.19,14000.0,85.6771,85.8198,85.6771,85.8198,14000.0
2013-04-30 12:30:00,108.22,108.26,108.14,108.18,20900.0,85.8436,85.8754,85.7802,85.8119,20900.0
2013-04-30 12:40:00,108.2,108.27,108.18,108.23,24100.0,85.8278,85.8833,85.8119,85.8516,24100.0
2013-04-30 12:50:00,108.22,108.26,108.18,108.19,30000.0,85.8436,85.8754,85.8119,85.8198,30000.0
2013-04-30 13:00:00,108.2,108.2,108.09,108.1,27000.0,85.8278,85.8278,85.7405,85.7485,27000.0
2013-04-30 13:10:00,108.1,108.1,108.02,108.07,22500.0,85.7485,85.7485,85.685,85.7247,22500.0
2013-04-30 13:20:00,108.09,108.18,108.06,108.13,24000.0,85.7405,85.8119,85.7167,85.7723,24000.0
2013-04-30 13:30:00,108.14,108.27,108.13,108.23,16700.0,85.7802,85.8833,85.7723,85.8516,16700.0
2013-04-30 13:40:00,108.23,108.38,108.19,108.36,21200.0,85.8516,85.9706,85.8198,85.9547,21200.0
2013-04-30 13:50:00,108.39,108.57,108.37,108.55,20500.0,85.9785,86.1213,85.9626,86.1054,20500.0
2013-04-30 14:00:00,108.53,108.54,108.17,108.19,26500.0,86.0895,86.0975,85.804,85.8198,26500.0
2013-04-30 14:10:00,108.2,108.24,108.15,108.2,31800.0,85.8278,85.8595,85.7881,85.8278,31800.0
2013-04-30 14:20:00,108.19,108.2,108.14,108.14,24400.0,85.8198,85.8278,85.7802,85.7802,24400.0
2013-04-30 14:30:00,108.14,108.22,108.1,108.11,25100.0,85.7802,85.8436,85.7485,85.7564,25100.0
2013-04-30 14:40:00,108.13,108.22,108.13,108.15,22500.0,85.7723,85.8436,85.7723,85.7881,22500.0
2013-04-30 14:50:00,108.14,108.23,108.14,108.18,21700.0,85.7802,85.8516,85.7802,85.8119,21700.0
2013-04-30 15:00:00,108.19,108.19,108.05,108.12,21700.0,85.8198,85.8198,85.7088,85.7643,21700.0
2013-04-30 15:10:00,108.1,108.17,108.04,108.16,21600.0,85.7485,85.804,85.7009,85.796,21600.0
2013-04-30 15:20:00,108.16,108.31,108.16,108.3,31900.0,85.796,85.915,85.796,85.9071,31900.0
2013-04-30 15:30:00,108.3,108.3,108.21,108.26,33100.0,85.9071,85.9071,85.8357,85.8754,33100.0
2013-04-30 15:40:00,108.27,108.37,108.23,108.36,40200.0,85.8833,85.9626,85.8516,85.9547,40200.0
2013-04-30 15:50:00,108.36,108.43,108.29,108.42,127900.0,85.9547,86.0102,85.8992,86.0023,127900.0
2013-05-01 09:30:00,108.13,108.95,108.13,108.92,50900.0,85.7723,86.4227,85.7723,86.3989,50900.0
2013-05-01 09:40:00,108.87,109.0,108.5,108.59,30000.0,86.3592,86.4624,86.0657,86.1371,30000.0
2013-05-01 09:50:00,108.6,108.7,108.58,108.63,21700.0,86.1451,86.2244,86.1292,86.1689,21700.0
2013-05-01 10:00:00,108.66,108.85,108.55,108.56,32300.0,86.1927,86.3434,86.1054,86.1133,32300.0
2013-05-01 10:10:00,108.57,108.84,108.56,108.82,27400.0,86.1213,86.3354,86.1133,86.3196,27400.0
2013-05-01 10:20:00,108.82,108.99,108.82,108.84,23000.0,86.3196,86.4544,86.3196,86.3354,23000.0
2013-05-01 10:30:00,108.83,108.94,108.81,108.85,26100.0,86.3275,86.4148,86.3117,86.3434,26100.0
2013-05-01 10:40:00,108.85,108.86,108.65,108.72,25000.0,86.3434,86.3513,86.1847,86.2403,25000.0
2013-05-01 10:50:00,108.72,108.83,108.69,108.8,43700.0,86.2403,86.3275,86.2165,86.3037,43700.0
2013-05-01 11:00:00,108.8,108.86,108.71,108.72,44400.0,86.3037,86.3513,86.2323,86.2403,44400.0
2013-05-01 11:10:00,108.73,108.73,108.56,108.58,22400.0,86.2482,86.2482,86.1133,86.1292,22400.0
2013-05-01 11:20:00,108.58,108.67,108.57,108.64,20000.0,86.1292,86.2006,86.1213,86.1768,20000.0
2013-05-01 11:30:00,108.67,108.73,108.46,108.46,72600.0,86.2006,86.2482,86.034,86.034,72600.0
2013-05-01 11:40:00,108.5,108.7,108.48,108.59,21700.0,86.0657,86.2244,86.0499,86.1371,21700.0
2013-05-01 11:50:00,108.6,108.72,108.58,108.71,11000.0,86.1451,86.2403,86.1292,86.2323,11000.0
2013-05-01 12:00:00,108.72,108.73,108.47,108.48,30900.0,86.2403,86.2482,86.042,86.0499,30900.0
2013-05-01 12:10:00,108.46,108.47,108.33,108.4,15600.0,86.034,86.042,85.9309,85.9864,15600.0
2013-05-01 12:20:00,108.41,108.54,108.41,108.54,11600.0,85.9944,86.0975,85.9944,86.0975,11600.0
2013-05-01 12:30:00,108.53,108.67,108.52,108.65,16400.0,86.0895,86.2006,86.0816,86.1847,16400.0
2013-05-01 12:40:00,108.61,108.73,108.61,108.62,8000.0,86.153,86.2482,86.153,86.1609,8000.0
2013-05-01 12:50:00,108.65,108.65,108.43,108.43,11400.0,86.1847,86.1847,86.0102,86.0102,11400.0
2013-05-01 13:00:00,108.45,108.46,108.25,108.26,18900.0,86.0261,86.034,85.8674,85.8754,18900.0
2013-05-01 13:10:00,108.25,108.39,108.24,108.32,12500.0,85.8674,85.9785,85.8595,85.923,12500.0
2013-05-01 13:20:00,108.31,108.53,108.28,108.53,16100.0,85.915,86.0895,85.8912,86.0895,16100.0
2013-05-01 13:30:00,108.53,108.55,108.25,108.28,16200.0,86.0895,86.1054,85.8674,85.8912,16200.0
2013-05-01 13:40:00,108.27,108.27,108.01,108.22,37700.0,85.8833,85.8833,85.6771,85.8436,37700.0
2013-05-01 13:50:00,108.19,108.33,108.15,108.23,18500.0,85.8198,85.9309,85.7881,85.8516,18500.0
2013-05-01 14:00:00,108.25,108.65,108.23,108.59,32000.0,85.8674,86.1847,85.8516,86.1371,32000.0
2013-05-01 14:10:00,108.56,108.56,108.36,108.36,25100.0,86.1133,86.1133,85.9547,85.9547,25100.0
2013-05-01 14:20:00,108.36,108.54,108.33,108.37,22500.0,85.9547,86.0975,85.9309,85.9626,22500.0
2013-05-01 14:30:00,108.39,108.42,108.24,108.31,18800.0,85.9785,86.0023,85.8595,85.915,18800.0
2013-05-01 14:40:00,108.31,108.4,108.26,108.36,13800.0,85.915,85.9864,85.8754,85.9547,13800.0
2013-05-01 14:50:00,108.37,108.57,108.36,108.44,15700.0,85.9626,86.1213,85.9547,86.0182,15700.0
2013-05-01 15:00:00,108.42,108.42,108.15,108.15,20100.0,86.0023,86.0023,85.7881,85.7881,20100.0
2013-05-01 15:10:00,108.14,108.33,108.1,108.3,39000.0,85.7802,85.9309,85.7485,85.9071,39000.0
2013-05-01 15:20:00,108.3,108.3,108.07,108.17,66100.0,85.9071,85.9071,85.7247,85.804,66100.0
2013-05-01 15:30:00,108.15,108.31,108.14,108.18,28700.0,85.7881,85.915,85.7802,85.8119,28700.0
2013-05-01 15:40:00,108.17,108.18,108.04,108.11,33000.0,85.804,85.8119,85.7009,85.7564,33000.0
2013-05-01 15:50:00,108.09,108.24,107.96,108.23,91600.0,85.7405,85.8595,85.6374,85.8516,91600.0
2013-05-02 09:30:00,108.17,108.76,107.72,108.49,65900.0,85.804,86.272,85.447,86.0578,65900.0
2013-05-02 09:40:00,108.39,108.72,108.39,108.54,12900.0,85.9785,86.2403,85.9785,86.0975,12900.0
2013-05-02 09:50:00,108.54,109.0,108.49,109.0,48700.0,86.0975,86.4624,86.0578,86.4624,48700.0
2013-05-02 10:00:00,108.99,109.13,108.69,108.78,41500.0,86.4544,86.5655,86.2165,86.2879,41500.0
2013-05-02 10:10:00,108.79,108.82,108.64,108.68,21500.0,86.2958,86.3196,86.1768,86.2085,21500.0
2013-05-02 10:20:00,108.67,108.8,108.63,108.63,14700.0,86.2006,86.3037,86.1689,86.1689,14700.0
2013-05-02 10:30:00,108.64,108.79,108.6,108.64,25500.0,86.1768,86.2958,86.1451,86.1768,25500.0
2013-05-02 10:40:00,108.61,108.66,108.42,108.42,22600.0,86.153,86.1927,86.0023,86.0023,22600.0
2013-05-02 10:50:00,108.43,108.62,108.43,108.61,14700.0,86.0102,86.1609,86.0102,86.153,14700.0
2013-05-02 11:00:00,108.59,108.79,108.53,108.79,36800.0,86.1371,86.2958,86.0895,86.2958,36800.0
2013-05-02 11:10:00,108.79,109.1,108.78,109.05,48300.0,86.2958,86.5417,86.2879,86.502,48300.0
2013-05-02 11:20:00,109.06,109.12,109.03,109.09,13900.0,86.51,86.5576,86.4862,86.5338,13900.0
2013-05-02 11:30:00,109.09,109.12,108.83,108.91,27000.0,86.5338,86.5576,86.3275,86.391,27000.0
2013-05-02 11:40:00,108.91,109.18,108.88,109.12,18400.0,86.391,86.6051,86.3672,86.5576,18400.0
2013-05-02 11:50:00,109.09,109.16,109.05,109.09,12600.0,86.5338,86.5893,86.502,86.5338,12600.0
2013-05-02 12:00:00,109.1,109.18,109.1,109.13,21000.0,86.5417,86.6051,86.5417,86.5655,21000.0
2013-05-02 12:10:00,109.12,109.17,109.07,109.07,18900.0,86.5576,86.5972,86.5179,86.5179,18900.0
2013-05-02 12:20:00,109.08,109.1,109.0,109.1,20600.0,86.5258,86.5417,86.4624,86.5417,20600.0
2013-05-02 12:30:00,109.08,109.13,108.98,109.03,15400.0,86.5258,86.5655,86.4465,86.4862,15400.0
2013-05-02 12:40:00,109.02,109.13,109.01,109.13,18200.0,86.4782,86.5655,86.4703,86.5655,18200.0
2013-05-02 12:50:00,109.12,109.25,109.11,109.17,28300.0,86.5576,86.6607,86.5496,86.5972,28300.0
2013-05-02 13:00:00,109.17,109.22,109.13,109.22,14500.0,86.5972,86.6369,86.5655,86.6369,14500.0
2013-05-02 13:10:00,109.22,109.26,109.2,109.23,24200.0,86.6369,86.6686,86.621,86.6448,24200.0
2013-05-02 13:20:00,109.22,109.29,109.18,109.18,20600.0,86.6369,86.6924,86.6051,86.6051,20600.0
2013-05-02 13:30:00,109.2,109.21,109.12,109.13,17700.0,86.621,86.6289,86.5576,86.5655,17700.0
2013-05-02 13:40:00,109.13,109.2,109.08,109.08,47100.0,86.5655,86.621,86.5258,86.5258,47100.0
2013-05-02 13:50:00,109.09,109.22,109.07,109.2,16100.0,86.5338,86.6369,86.5179,86.621,16100.0
2013-05-02 14:00:00,109.2,109.21,109.09,109.1,11800.0,86.621,86.6289,86.5338,86.5417,11800.0
2013-05-02 14:10:00,109.1,109.13,109.08,109.11,25600.0,86.5417,86.5655,86.5258,86.5496,25600.0
2013-05-02 14:20:00,109.11,109.14,109.07,109.09,20100.0,86.5496,86.5734,86.5179,86.5338,20100.0
2013-05-02 14:30:00,109.08,109.16,109.05,109.12,25900.0,86.5258,86.5893,86.502,86.5576,25900.0
2013-05-02 14:40:00,109.12,109.14,109.06,109.07,13000.0,86.5576,86.5734,86.51,86.5179,13000.0
2013-05-02 14:50:00,109.06,109.1,108.95,109.0,20800.0,86.51,86.5417,86.4227,86.4624,20800.0
2013-05-02 15:00:00,109.0,109.13,109.0,109.08,30800.0,86.4624,86.5655,86.4624,86.5258,30800.0
2013-05-02 15:10:00,109.08,109.11,109.0,109.0,40000.0,86.5258,86.5496,86.4624,86.4624,40000.0
2013-05-02 15:20:00,109.0,109.09,108.98,109.02,62500.0,86.4624,86.5338,86.4465,86.4782,62500.0
2013-05-02 15:30:00,109.03,109.07,108.94,108.97,97000.0,86.4862,86.5179,86.4148,86.4386,97000.0
2013-05-02 15:40:00,108.95,109.0,108.82,108.82,86700.0,86.4227,86.4624,86.3196,86.3196,86700.0
2013-05-02 15:50:00,108.82,108.88,108.69,108.7,194400.0,86.3196,86.3672,86.2165,86.2244,194400.0
2013-05-03 09:30:00,109.86,109.93,109.01,109.71,82000.0,87.1445,87.2001,86.4703,87.0256,82000.0
2013-05-03 09:40:00,109.65,109.85,109.51,109.67,40800.0,86.978,87.1366,86.8669,86.9938,40800.0
2013-05-03 09:50:00,109.63,109.69,109.55,109.65,43200.0,86.9621,87.0097,86.8986,86.978,43200.0
2013-05-03 10:00:00,109.65,109.78,109.51,109.78,31300.0,86.978,87.0811,86.8669,87.0811,31300.0
2013-05-03 10:10:00,109.79,109.99,109.73,109.87,37400.0,87.089,87.2477,87.0414,87.1525,37400.0
2013-05-03 10:20:00,109.87,110.09,109.85,110.09,26100.0,87.1525,87.327,87.1366,87.327,26100.0
2013-05-03 10:30:00,110.09,110.3,110.09,110.21,41900.0,87.327,87.4936,87.327,87.4222,41900.0
2013-05-03 10:40:00,110.21,110.32,110.18,110.22,20100.0,87.4222,87.5094,87.3984,87.4301,20100.0
2013-05-03 10:50:00,110.21,110.23,110.11,110.18,14500.0,87.4222,87.438,87.3429,87.3984,14500.0
2013-05-03 11:00:00,110.21,110.39,110.13,110.38,60200.0,87.4222,87.565,87.3587,87.557,60200.0
2013-05-03 11:10:00,110.38,110.41,110.11,110.11,21800.0,87.557,87.5808,87.3429,87.3429,21800.0
2013-05-03 11:20:00,110.12,110.21,110.11,110.18,9000.0,87.3508,87.4222,87.3429,87.3984,9000.0
2013-05-03 11:30:00,110.18,110.27,110.18,110.27,13500.0,87.3984,87.4698,87.3984,87.4698,13500.0
2013-05-03 11:40:00,110.27,110.38,110.27,110.32,20100.0,87.4698,87.557,87.4698,87.5094,20100.0
2013-05-03 11:50:00,110.32,110.35,110.31,110.31,26100.0,87.5094,87.5332,87.5015,87.5015,26100.0
2013-05-03 12:00:00,110.34,110.34,110.29,110.29,19300.0,87.5253,87.5253,87.4856,87.4856,19300.0
2013-05-03 12:10:00,110.29,110.34,110.24,110.29,31500.0,87.4856,87.5253,87.446,87.4856,31500.0
2013-05-03 12:20:00,110.29,110.32,110.25,110.25,23600.0,87.4856,87.5094,87.4539,87.4539,23600.0
2013-05-03 12:30:00,110.26,110.26,110.19,110.22,12100.0,87.4618,87.4618,87.4063,87.4301,12100.0
2013-05-03 12:40:00,110.21,110.28,110.2,110.23,31300.0,87.4222,87.4777,87.4142,87.438,31300.0
2013-05-03 12:50:00,110.23,110.25,110.16,110.2,15000.0,87.438,87.4539,87.3825,87.4142,15000.0
2013-05-03 13:00:00,110.2,110.32,110.19,110.31,18400.0,87.4142,87.5094,87.4063,87.5015,18400.0
2013-05-03 13:10:00,110.31,110.41,110.3,110.31,49700.0,87.5015,87.5808,87.4936,87.5015,49700.0
2013-05-03 13:20:00,110.3,110.37,110.28,110.34,16000.0,87.4936,87.5491,87.4777,87.5253,16000.0
2013-05-03 13:30:00,110.34,110.41,110.31,110.33,15300.0,87.5253,87.5808,87.5015,87.5174,15300.0
2013-05-03 13:40:00,110.32,110.36,110.23,110.3,13000.0,87.5094,87.5412,87.438,87.4936,13000.0
2013-05-03 13:50:00,110.27,110.3,110.15,110.19,15400.0,87.4698,87.4936,87.3746,87.4063,15400.0
2013-05-03 14:00:00,110.18,110.19,110.07,110.1,13800.0,87.3984,87.4063,87.3111,87.3349,13800.0
2013-05-03 14:10:00,110.07,110.12,110.01,110.06,32300.0,87.3111,87.3508,87.2635,87.3032,32300.0
2013-05-03 14:20:00,110.07,110.07,109.96,109.98,13400.0,87.3111,87.3111,87.2239,87.2397,13400.0
2013-05-03 14:30:00,109.96,109.99,109.8,109.81,14400.0,87.2239,87.2477,87.097,87.1049,14400.0
2013-05-03 14:40:00,109.79,109.89,109.7,109.89,18100.0,87.089,87.1683,87.0176,87.1683,18100.0
2013-05-03 14:50:00,109.9,109.99,109.84,109.96,40000.0,87.1763,87.2477,87.1287,87.2239,40000.0
2013-05-03 15:00:00,109.95,109.96,109.87,109.88,9100.0,87.2159,87.2239,87.1525,87.1604,9100.0
2013-05-03 15:10:00,109.88,109.97,109.86,109.95,15100.0,87.1604,87.2318,87.1445,87.2159,15100.0
2013-05-03 15:20:00,109.96,110.0,109.91,110.0,20200.0,87.2239,87.2556,87.1842,87.2556,20200.0
2013-05-03 15:30:00,109.97,110.01,109.83,109.84,40400.0,87.2318,87.2635,87.1207,87.1287,40400.0
2013-05-03 15:40:00,109.84,109.91,109.78,109.78,65200.0,87.1287,87.1842,87.0811,87.0811,65200.0
2013-05-03 15:50:00,109.79,109.9,109.7,109.73,165200.0,87.089,87.1763,87.0176,87.0414,165200.0
2013-05-06 09:30:00,109.71,110.25,109.69,109.93,69900.0,87.0256,87.4539,87.0097,87.2001,69900.0
2013-05-06 09:40:00,109.92,109.98,109.59,109.84,46000.0,87.1921,87.2397,86.9304,87.1287,46000.0
2013-05-06 09:50:00,109.79,109.81,109.4,109.67,41100.0,87.089,87.1049,86.7797,86.9938,41100.0
2013-05-06 10:00:00,109.69,109.74,109.53,109.56,23000.0,87.0097,87.0494,86.8828,86.9066,23000.0
2013-05-06 10:10:00,109.55,109.69,109.55,109.59,46500.0,86.8986,87.0097,86.8986,86.9304,46500.0
2013-05-06 10:20:00,109.62,109.68,109.51,109.67,39400.0,86.9542,87.0018,86.8669,86.9938,39400.0
2013-05-06 10:30:00,109.67,109.81,109.64,109.75,18000.0,86.9938,87.1049,86.97,87.0573,18000.0
2013-05-06 10:40:00,109.74,109.77,109.62,109.62,11500.0,87.0494,87.0732,86.9542,86.9542,11500.0
2013-05-06 10:50:00,109.62,109.68,109.54,109.59,21800.0,86.9542,87.0018,86.8907,86.9304,21800.0
2013-05-06 11:00:00,109.61,109.65,109.58,109.61,15100.0,86.9462,86.978,86.9224,86.9462,15100.0
2013-05-06 11:10:00,109.61,109.63,109.57,109.62,9300.0,86.9462,86.9621,86.9145,86.9542,9300.0
2013-05-06 11:20:00,109.61,109.69,109.59,109.66,12000.0,86.9462,87.0097,86.9304,86.9859,12000.0
2013-05-06 11:30:00,109.69,109.69,109.51,109.51,15700.0,87.0097,87.0097,86.8669,86.8669,15700.0
2013-05-06 11:40:00,109.51,109.56,109.49,109.56,10500.0,86.8669,86.9066,86.851,86.9066,10500.0
2013-05-06 11:50:00,109.55,109.57,109.49,109.5,7700.0,86.8986,86.9145,86.851,86.859,7700.0
2013-05-06 12:00:00,109.49,109.53,109.48,109.52,10000.0,86.851,86.8828,86.8431,86.8748,10000.0
2013-05-06 12:10:00,109.52,109.53,109.41,109.43,13300.0,86.8748,86.8828,86.7876,86.8035,13300.0
2013-05-06 12:20:00,109.42,109.42,109.31,109.36,11200.0,86.7955,86.7955,86.7083,86.7479,11200.0
2013-05-06 12:30:00,109.36,109.36,109.25,109.26,12800.0,86.7479,86.7479,86.6607,86.6686,12800.0
2013-05-06 12:40:00,109.28,109.36,109.27,109.31,12800.0,86.6845,86.7479,86.6765,86.7083,12800.0
2013-05-06 12:50:00,109.31,109.31,109.23,109.26,4900.0,86.7083,86.7083,86.6448,86.6686,4900.0
2013-05-06 13:00:00,109.26,109.27,109.15,109.2,15500.0,86.6686,86.6765,86.5814,86.621,15500.0
2013-05-06 13:10:00,109.2,109.2,109.1,109.13,9400.0,86.621,86.621,86.5417,86.5655,9400.0
2013-05-06 13:20:00,109.13,109.29,109.13,109.29,14200.0,86.5655,86.6924,86.5655,86.6924,14200.0
2013-05-06 13:30:00,109.28,109.45,109.28,109.4,20800.0,86.6845,86.8193,86.6845,86.7797,20800.0
2013-05-06 13:40:00,109.4,109.4,109.31,109.37,10200.0,86.7797,86.7797,86.7083,86.7559,10200.0
2013-05-06 13:50:00,109.37,109.53,109.37,109.51,18400.0,86.7559,86.8828,86.7559,86.8669,18400.0
2013-05-06 14:00:00,109.5,109.51,109.4,109.42,8300.0,86.859,86.8669,86.7797,86.7955,8300.0
2013-05-06 14:10:00,109.43,109.47,109.38,109.38,8500.0,86.8035,86.8352,86.7638,86.7638,8500.0
2013-05-06 14:20:00,109.38,109.68,109.38,109.67,20800.0,86.7638,87.0018,86.7638,86.9938,20800.0
2013-05-06 14:30:00,109.67,109.71,109.49,109.49,15800.0,86.9938,87.0256,86.851,86.851,15800.0
2013-05-06 14:40:00,109.5,109.51,109.33,109.33,19600.0,86.859,86.8669,86.7241,86.7241,19600.0
2013-05-06 14:50:00,109.33,109.37,109.26,109.28,11300.0,86.7241,86.7559,86.6686,86.6845,11300.0
2013-05-06 15:00:00,109.28,109.43,109.27,109.33,16700.0,86.6845,86.8035,86.6765,86.7241,16700.0
2013-05-06 15:10:00,109.34,109.34,109.23,109.25,27400.0,86.7321,86.7321,86.6448,86.6607,27400.0
2013-05-06 15:20:00,109.24,109.25,109.15,109.17,18700.0,86.6527,86.6607,86.5814,86.5972,18700.0
2013-05-06 15:30:00,109.17,109.33,109.17,109.33,30200.0,86.5972,86.7241,86.5972,86.7241,30200.0
2013-05-06 15:40:00,109.33,109.33,109.24,109.25,31400.0,86.7241,86.7241,86.6527,86.6607,31400.0
2013-05-06 15:50:00,109.24,109.25,109.03,109.1,72600.0,86.6527,86.6607,86.4862,86.5417,72600.0
2013-05-07 09:30:00,109.02,109.54,108.66,108.73,174300.0,86.4782,86.8907,86.1927,86.2482,174300.0
2013-05-07 09:40:00,108.8,109.06,108.68,108.9,50700.0,86.3037,86.51,86.2085,86.383,50700.0
2013-05-07 09:50:00,108.91,109.17,108.87,109.17,25600.0,86.391,86.5972,86.3592,86.5972,25600.0
2013-05-07 10:00:00,109.17,109.19,108.94,109.03,35700.0,86.5972,86.6131,86.4148,86.4862,35700.0
2013-05-07 10:10:00,109.04,109.15,108.9,109.07,88100.0,86.4941,86.5814,86.383,86.5179,88100.0
2013-05-07 10:20:00,109.09,109.32,108.98,109.08,52800.0,86.5338,86.7162,86.4465,86.5258,52800.0
2013-05-07 10:30:00,109.05,109.45,109.02,109.39,28500.0,86.502,86.8193,86.4782,86.7717,28500.0
2013-05-07 10:40:00,109.37,109.37,109.04,109.06,24800.0,86.7559,86.7559,86.4941,86.51,24800.0
2013-05-07 10:50:00,109.07,109.12,108.93,108.96,25100.0,86.5179,86.5576,86.4068,86.4306,25100.0
2013-05-07 11:00:00,108.98,109.07,108.98,109.02,22500.0,86.4465,86.5179,86.4465,86.4782,22500.0
2013-05-07 11:10:00,109.03,109.17,109.03,109.1,29600.0,86.4862,86.5972,86.4862,86.5417,29600.0
2013-05-07 11:20:00,109.11,109.22,109.09,109.15,27300.0,86.5496,86.6369,86.5338,86.5814,27300.0
2013-05-07 11:30:00,109.15,109.17,109.08,109.12,23600.0,86.5814,86.5972,86.5258,86.5576,23600.0
2013-05-07 11:40:00,109.13,109.25,109.11,109.22,30200.0,86.5655,86.6607,86.5496,86.6369,30200.0
2013-05-07 11:50:00,109.22,109.24,109.08,109.12,31200.0,86.6369,86.6527,86.5258,86.5576,31200.0
2013-05-07 12:00:00,109.13,109.19,109.07,109.17,44900.0,86.5655,86.6131,86.5179,86.5972,44900.0
2013-05-07 12:10:00,109.17,109.26,109.16,109.19,19800.0,86.5972,86.6686,86.5893,86.6131,19800.0
2013-05-07 12:20:00,109.19,109.27,109.15,109.21,16500.0,86.6131,86.6765,86.5814,86.6289,16500.0
2013-05-07 12:30:00,109.21,109.3,109.19,109.3,19800.0,86.6289,86.7003,86.6131,86.7003,19800.0
2013-05-07 12:40:00,109.28,109.31,109.2,109.21,18100.0,86.6845,86.7083,86.621,86.6289,18100.0
2013-05-07 12:50:00,109.22,109.48,109.22,109.48,21800.0,86.6369,86.8431,86.6369,86.8431,21800.0
2013-05-07 13:00:00,109.47,109.49,109.36,109.4,19900.0,86.8352,86.851,86.7479,86.7797,19900.0
2013-05-07 13:10:00,109.4,109.4,109.3,109.32,25100.0,86.7797,86.7797,86.7003,86.7162,25100.0
2013-05-07 13:20:00,109.33,109.41,109.31,109.41,13800.0,86.7241,86.7876,86.7083,86.7876,13800.0
2013-05-07 13:30:00,109.4,109.54,109.36,109.54,18600.0,86.7797,86.8907,86.7479,86.8907,18600.0
2013-05-07 13:40:00,109.53,109.6,109.5,109.57,22100.0,86.8828,86.9383,86.859,86.9145,22100.0
2013-05-07 13:50:00,109.57,109.63,109.51,109.59,24400.0,86.9145,86.9621,86.8669,86.9304,24400.0
2013-05-07 14:00:00,109.57,109.58,109.42,109.52,26400.0,86.9145,86.9224,86.7955,86.8748,26400.0
2013-05-07 14:10:00,109.52,109.64,109.48,109.5,29300.0,86.8748,86.97,86.8431,86.859,29300.0
2013-05-07 14:20:00,109.49,109.6,109.45,109.57,45500.0,86.851,86.9383,86.8193,86.9145,45500.0
2013-05-07 14:30:00,109.58,109.65,109.52,109.52,22700.0,86.9224,86.978,86.8748,86.8748,22700.0
2013-05-07 14:40:00,109.54,109.61,109.5,109.61,16800.0,86.8907,86.9462,86.859,86.9462,16800.0
2013-05-07 14:50:00,109.61,109.69,109.53,109.66,22700.0,86.9462,87.0097,86.8828,86.9859,22700.0
2013-05-07 15:00:00,109.68,109.72,109.59,109.72,25700.0,87.0018,87.0335,86.9304,87.0335,25700.0
2013-05-07 15:10:00,109.72,109.78,109.54,109.54,49800.0,87.0335,87.0811,86.8907,86.8907,49800.0
2013-05-07 15:20:00,109.54,109.57,109.44,109.47,43300.0,86.8907,86.9145,86.8114,86.8352,43300.0
2013-05-07 15:30:00,109.47,109.69,109.47,109.68,46900.0,86.8352,87.0097,86.8352,87.0018,46900.0
2013-05-07 15:40:00,109.69,109.74,109.62,109.63,47400.0,87.0097,87.0494,86.9542,86.9621,47400.0
2013-05-07 15:50:00,109.63,109.77,109.63,109.7,125700.0,86.9621,87.0732,86.9621,87.0176,125700.0
2013-05-08 09:30:00,109.9,110.25,109.56,109.56,50900.0,87.1763,87.4539,86.9066,86.9066,50900.0
2013-05-08 09:40:00,109.57,109.71,109.4,109.71,9300.0,86.9145,87.0256,86.7797,87.0256,9300.0
2013-05-08 09:50:00,109.75,109.97,109.62,109.93,22400.0,87.0573,87.2318,86.9542,87.2001,22400.0
2013-05-08 10:00:00,109.96,110.1,109.62,109.64,32800.0,87.2239,87.3349,86.9542,86.97,32800.0
2013-05-08 10:10:00,109.67,109.89,109.67,109.73,17400.0,86.9938,87.1683,86.9938,87.0414,17400.0
2013-05-08 10:20:00,109.72,109.72,109.49,109.5,17100.0,87.0335,87.0335,86.851,86.859,17100.0
2013-05-08 10:30:00,109.49,109.82,109.41,109.82,21400.0,86.851,87.1128,86.7876,87.1128,21400.0
2013-05-08 10:40:00,109.78,109.82,109.54,109.55,21600.0,87.0811,87.1128,86.8907,86.8986,21600.0
2013-05-08 10:50:00,109.55,109.55,109.44,109.47,10900.0,86.8986,86.8986,86.8114,86.8352,10900.0
2013-05-08 11:00:00,109.47,109.64,109.47,109.64,11200.0,86.8352,86.97,86.8352,86.97,11200.0
2013-05-08 11:10:00,109.63,109.79,109.62,109.73,8200.0,86.9621,87.089,86.9542,87.0414,8200.0
2013-05-08 11:20:00,109.74,109.74,109.61,109.64,17200.0,87.0494,87.0494,86.9462,86.97,17200.0
2013-05-08 11:30:00,109.64,109.69,109.6,109.67,13500.0,86.97,87.0097,86.9383,86.9938,13500.0
2013-05-08 11:40:00,109.7,109.82,109.69,109.81,20400.0,87.0176,87.1128,87.0097,87.1049,20400.0
2013-05-08 11:50:00,109.8,109.86,109.78,109.81,22700.0,87.097,87.1445,87.0811,87.1049,22700.0
2013-05-08 12:00:00,109.8,109.9,109.79,109.89,8500.0,87.097,87.1763,87.089,87.1683,8500.0
2013-05-08 12:10:00,109.88,109.88,109.78,109.8,7400.0,87.1604,87.1604,87.0811,87.097,7400.0
2013-05-08 12:20:00,109.79,109.85,109.71,109.71,26000.0,87.089,87.1366,87.0256,87.0256,26000.0
2013-05-08 12:30:00,109.72,109.74,109.59,109.7,11100.0,87.0335,87.0494,86.9304,87.0176,11100.0
2013-05-08 12:40:00,109.72,109.78,109.71,109.78,9000.0,87.0335,87.0811,87.0256,87.0811,9000.0
2013-05-08 12:50:00,109.79,109.8,109.71,109.76,8700.0,87.089,87.097,87.0256,87.0652,8700.0
2013-05-08 13:00:00,109.74,109.78,109.71,109.71,6900.0,87.0494,87.0811,87.0256,87.0256,6900.0
2013-05-08 13:10:00,109.68,109.73,109.67,109.7,5900.0,87.0018,87.0414,86.9938,87.0176,5900.0
2013-05-08 13:20:00,109.69,109.72,109.55,109.57,11900.0,87.0097,87.0335,86.8986,86.9145,11900.0
2013-05-08 13:30:00,109.57,109.77,109.57,109.68,9300.0,86.9145,87.0732,86.9145,87.0018,9300.0
2013-05-08 13:40:00,109.66,109.68,109.5,109.5,11000.0,86.9859,87.0018,86.859,86.859,11000.0
2013-05-08 13:50:00,109.5,109.68,109.49,109.51,47500.0,86.859,87.0018,86.851,86.8669,47500.0
2013-05-08 14:00:00,109.5,109.68,109.5,109.62,23600.0,86.859,87.0018,86.859,86.9542,23600.0
2013-05-08 14:10:00,109.64,109.73,109.61,109.73,12400.0,86.97,87.0414,86.9462,87.0414,12400.0
2013-05-08 14:20:00,109.74,109.78,109.7,109.76,14100.0,87.0494,87.0811,87.0176,87.0652,14100.0
2013-05-08 14:30:00,109.78,109.78,109.58,109.71,14200.0,87.0811,87.0811,86.9224,87.0256,14200.0
2013-05-08 14:40:00,109.71,109.71,109.58,109.61,11100.0,87.0256,87.0256,86.9224,86.9462,11100.0
2013-05-08 14:50:00,109.63,109.63,109.53,109.58,13400.0,86.9621,86.9621,86.8828,86.9224,13400.0
2013-05-08 15:00:00,109.57,109.62,109.51,109.6,13300.0,86.9145,86.9542,86.8669,86.9383,13300.0
2013-05-08 15:10:00,109.61,109.7,109.6,109.68,17000.0,86.9462,87.0176,86.9383,87.0018,17000.0
2013-05-08 15:20:00,109.68,109.8,109.65,109.71,19100.0,87.0018,87.097,86.978,87.0256,19100.0
2013-05-08 15:30:00,109.69,109.78,109.67,109.67,23800.0,87.0097,87.0811,86.9938,86.9938,23800.0
2013-05-08 15:40:00,109.66,109.75,109.58,109.59,46500.0,86.9859,87.0573,86.9224,86.9304,46500.0
2013-05-08 15:50:00,109.61,109.68,109.55,109.6,75500.0,86.9462,87.0018,86.8986,86.9383,75500.0
2013-05-09 09:30:00,109.87,110.13,109.62,110.13,46900.0,87.1525,87.3587,86.9542,87.3587,46900.0
2013-05-09 09:40:00,110.13,110.16,109.9,109.9,44000.0,87.3587,87.3825,87.1763,87.1763,44000.0
2013-05-09 09:50:00,109.89,110.08,109.89,110.01,42100.0,87.1683,87.3191,87.1683,87.2635,42100.0
2013-05-09 10:00:00,110.0,110.0,109.68,109.71,36500.0,87.2556,87.2556,87.0018,87.0256,36500.0
2013-05-09 10:10:00,109.73,109.8,109.59,109.59,34000.0,87.0414,87.097,86.9304,86.9304,34000.0
2013-05-09 10:20:00,109.61,109.63,109.51,109.57,15600.0,86.9462,86.9621,86.8669,86.9145,15600.0
2013-05-09 10:30:00,109.59,109.6,109.54,109.56,41200.0,86.9304,86.9383,86.8907,86.9066,41200.0
2013-05-09 10:40:00,109.58,109.65,109.52,109.62,55400.0,86.9224,86.978,86.8748,86.9542,55400.0
2013-05-09 10:50:00,109.63,109.76,109.6,109.75,50800.0,86.9621,87.0652,86.9383,87.0573,50800.0
2013-05-09 11:00:00,109.74,109.75,109.67,109.75,28600.0,87.0494,87.0573,86.9938,87.0573,28600.0
2013-05-09 11:10:00,109.73,109.73,109.58,109.63,22900.0,87.0414,87.0414,86.9224,86.9621,22900.0
2013-05-09 11:20:00,109.63,109.72,109.62,109.71,18200.0,86.9621,87.0335,86.9542,87.0256,18200.0
2013-05-09 11:30:00,109.73,109.75,109.61,109.61,18300.0,87.0414,87.0573,86.9462,86.9462,18300.0
2013-05-09 11:40:00,109.64,109.71,109.49,109.5,12800.0,86.97,87.0256,86.851,86.859,12800.0
2013-05-09 11:50:00,109.48,109.48,109.24,109.27,13400.0,86.8431,86.8431,86.6527,86.6765,13400.0
2013-05-09 12:00:00,109.29,109.37,109.28,109.33,10000.0,86.6924,86.7559,86.6845,86.7241,10000.0
2013-05-09 12:10:00,109.35,109.37,109.17,109.17,15500.0,86.74,86.7559,86.5972,86.5972,15500.0
2013-05-09 12:20:00,109.16,109.16,109.04,109.06,16100.0,86.5893,86.5893,86.4941,86.51,16100.0
2013-05-09 12:30:00,109.04,109.2,109.04,109.19,18200.0,86.4941,86.621,86.4941,86.6131,18200.0
2013-05-09 12:40:00,109.19,109.21,109.16,109.18,15300.0,86.6131,86.6289,86.5893,86.6051,15300.0
2013-05-09 12:50:00,109.19,109.28,109.18,109.28,22300.0,86.6131,86.6845,86.6051,86.6845,22300.0
2013-05-09 13:00:00,109.27,109.35,109.23,109.32,18100.0,86.6765,86.74,86.6448,86.7162,18100.0
2013-05-09 13:10:00,109.33,109.44,109.29,109.44,13400.0,86.7241,86.8114,86.6924,86.8114,13400.0
2013-05-09 13:20:00,109.46,109.52,109.43,109.5,22400.0,86.8273,86.8748,86.8035,86.859,22400.0
2013-05-09 13:30:00,109.52,109.67,109.5,109.65,12100.0,86.8748,86.9938,86.859,86.978,12100.0
2013-05-09 13:40:00,109.68,109.75,109.64,109.72,22000.0,87.0018,87.0573,86.97,87.0335,22000.0
2013-05-09 13:50:00,109.72,109.79,109.69,109.75,17800.0,87.0335,87.089,87.0097,87.0573,17800.0
2013-05-09 14:00:00,109.74,109.76,109.53,109.53,19600.0,87.0494,87.0652,86.8828,86.8828,19600.0
2013-05-09 14:10:00,109.51,109.56,109.46,109.52,13500.0,86.8669,86.9066,86.8273,86.8748,13500.0
2013-05-09 14:20:00,109.52,109.54,109.44,109.52,12700.0,86.8748,86.8907,86.8114,86.8748,12700.0
2013-05-09 14:30:00,109.53,109.6,109.43,109.46,18600.0,86.8828,86.9383,86.8035,86.8273,18600.0
2013-05-09 14:40:00,109.45,109.45,109.37,109.39,14600.0,86.8193,86.8193,86.7559,86.7717,14600.0
2013-05-09 14:50:00,109.41,109.45,109.21,109.25,22300.0,86.7876,86.8193,86.6289,86.6607,22300.0
2013-05-09 15:00:00,109.26,109.36,109.15,109.34,28700.0,86.6686,86.7479,86.5814,86.7321,28700.0
2013-05-09 15:10:00,109.34,109.39,109.15,109.33,28800.0,86.7321,86.7717,86.5814,86.7241,28800.0
2013-05-09 15:20:00,109.32,109.44,109.25,109.29,20500.0,86.7162,86.8114,86.6607,86.6924,20500.0
2013-05-09 15:30:00,109.27,109.41,109.05,109.07,40700.0,86.6765,86.7876,86.502,86.5179,40700.0
2013-05-09 15:40:00,109.05,109.09,108.9,109.0,108500.0,86.502,86.5338,86.383,86.4624,108500.0
2013-05-09 15:50:00,109.01,109.14,108.88,109.14,144100.0,86.4703,86.5734,86.3672,86.5734,144100.0
2013-05-10 09:30:00,109.41,109.54,109.19,109.32,70900.0,86.7876,86.8907,86.6131,86.7162,70900.0
2013-05-10 09:40:00,109.28,109.41,109.17,109.39,30800.0,86.6845,86.7876,86.5972,86.7717,30800.0
2013-05-10 09:50:00,109.34,109.8,109.22,109.74,63400.0,86.7321,87.097,86.6369,87.0494,63400.0
2013-05-10 10:00:00,109.79,109.97,109.75,109.96,38300.0,87.089,87.2318,87.0573,87.2239,38300.0
2013-05-10 10:10:00,109.93,110.0,109.77,109.8,26300.0,87.2001,87.2556,87.0732,87.097,26300.0
2013-05-10 10:20:00,109.79,109.84,109.62,109.75,78100.0,87.089,87.1287,86.9542,87.0573,78100.0
2013-05-10 10:30:00,109.73,109.73,109.54,109.58,24600.0,87.0414,87.0414,86.8907,86.9224,24600.0
2013-05-10 10:40:00,109.53,109.6,109.37,109.55,38000.0,86.8828,86.9383,86.7559,86.8986,38000.0
2013-05-10 10:50:00,109.54,109.58,109.46,109.49,15400.0,86.8907,86.9224,86.8273,86.851,15400.0
2013-05-10 11:00:00,109.51,109.56,109.42,109.56,18900.0,86.8669,86.9066,86.7955,86.9066,18900.0
2013-05-10 11:10:00,109.55,109.72,109.51,109.55,20500.0,86.8986,87.0335,86.8669,86.8986,20500.0
2013-05-10 11:20:00,109.54,109.66,109.47,109.66,11100.0,86.8907,86.9859,86.8352,86.9859,11100.0
2013-05-10 11:30:00,109.66,109.73,109.61,109.73,11900.0,86.9859,87.0414,86.9462,87.0414,11900.0
2013-05-10 11:40:00,109.73,109.74,109.42,109.44,18700.0,87.0414,87.0494,86.7955,86.8114,18700.0
2013-05-10 11:50:00,109.41,109.41,109.21,109.23,16100.0,86.7876,86.7876,86.6289,86.6448,16100.0
2013-05-10 12:00:00,109.22,109.34,109.22,109.33,24600.0,86.6369,86.7321,86.6369,86.7241,24600.0
2013-05-10 12:10:00,109.34,109.63,109.34,109.55,17700.0,86.7321,86.9621,86.7321,86.8986,17700.0
2013-05-10 12:20:00,109.58,109.68,109.55,109.66,16000.0,86.9224,87.0018,86.8986,86.9859,16000.0
2013-05-10 12:30:00,109.65,109.65,109.58,109.58,7600.0,86.978,86.978,86.9224,86.9224,7600.0
2013-05-10 12:40:00,109.58,109.73,109.56,109.64,12100.0,86.9224,87.0414,86.9066,86.97,12100.0
2013-05-10 12:50:00,109.66,109.74,109.57,109.62,24000.0,86.9859,87.0494,86.9145,86.9542,24000.0
2013-05-10 13:00:00,109.62,109.8,109.62,109.74,9900.0,86.9542,87.097,86.9542,87.0494,9900.0
2013-05-10 13:10:00,109.75,109.79,109.7,109.79,4600.0,87.0573,87.089,87.0176,87.089,4600.0
2013-05-10 13:20:00,109.78,109.94,109.76,109.94,21100.0,87.0811,87.208,87.0652,87.208,21100.0
2013-05-10 13:30:00,109.94,109.95,109.78,109.78,9500.0,87.208,87.2159,87.0811,87.0811,9500.0
2013-05-10 13:40:00,109.79,109.83,109.69,109.75,9700.0,87.089,87.1207,87.0097,87.0573,9700.0
2013-05-10 13:50:00,109.74,109.83,109.72,109.77,12600.0,87.0494,87.1207,87.0335,87.0732,12600.0
2013-05-10 14:00:00,109.77,109.89,109.75,109.88,11700.0,87.0732,87.1683,87.0573,87.1604,11700.0
2013-05-10 14:10:00,109.88,109.88,109.75,109.78,17400.0,87.1604,87.1604,87.0573,87.0811,17400.0
2013-05-10 14:20:00,109.79,109.95,109.79,109.9,20700.0,87.089,87.2159,87.089,87.1763,20700.0
2013-05-10 14:30:00,109.9,109.92,109.84,109.89,14400.0,87.1763,87.1921,87.1287,87.1683,14400.0
2013-05-10 14:40:00,109.87,109.91,109.8,109.87,18900.0,87.1525,87.1842,87.097,87.1525,18900.0
2013-05-10 14:50:00,109.87,109.97,109.84,109.86,17700.0,87.1525,87.2318,87.1287,87.1445,17700.0
2013-05-10 15:00:00,109.86,109.86,109.78,109.86,14100.0,87.1445,87.1445,87.0811,87.1445,14100.0
2013-05-10 15:10:00,109.87,109.89,109.7,109.76,21700.0,87.1525,87.1683,87.0176,87.0652,21700.0
2013-05-10 15:20:00,109.77,109.87,109.77,109.83,22600.0,87.0732,87.1525,87.0732,87.1207,22600.0
2013-05-10 15:30:00,109.83,109.86,109.78,109.78,30800.0,87.1207,87.1445,87.0811,87.0811,30800.0
2013-05-10 15:40:00,109.78,110.0,109.77,109.93,40700.0,87.0811,87.2556,87.0732,87.2001,40700.0
2013-05-10 15:50:00,109.93,110.16,109.93,109.98,194100.0,87.2001,87.3825,87.2001,87.2397,194100.0
2013-05-13 09:30:00,109.69,110.17,109.6,110.05,52900.0,87.0097,87.3904,86.9383,87.2953,52900.0
2013-05-13 09:40:00,110.11,110.14,110.0,110.06,23500.0,87.3429,87.3667,87.2556,87.3032,23500.0
2013-05-13 09:50:00,110.07,110.08,110.0,110.0,43100.0,87.3111,87.3191,87.2556,87.2556,43100.0
2013-05-13 10:00:00,110.0,110.2,109.83,110.13,37500.0,87.2556,87.4142,87.1207,87.3587,37500.0
2013-05-13 10:10:00,110.11,110.22,110.0,110.0,71400.0,87.3429,87.4301,87.2556,87.2556,71400.0
2013-05-13 10:20:00,109.97,110.15,109.93,110.1,15200.0,87.2318,87.3746,87.2001,87.3349,15200.0
2013-05-13 10:30:00,110.11,110.14,109.95,109.95,17900.0,87.3429,87.3667,87.2159,87.2159,17900.0
2013-05-13 10:40:00,109.95,109.99,109.76,109.97,78000.0,87.2159,87.2477,87.0652,87.2318,78000.0
2013-05-13 10:50:00,109.95,109.96,109.88,109.93,12000.0,87.2159,87.2239,87.1604,87.2001,12000.0
2013-05-13 11:00:00,109.91,110.05,109.91,109.98,14300.0,87.1842,87.2953,87.1842,87.2397,14300.0
2013-05-13 11:10:00,109.97,110.1,109.97,110.02,11100.0,87.2318,87.3349,87.2318,87.2715,11100.0
2013-05-13 11:20:00,110.0,110.04,109.87,110.01,15700.0,87.2556,87.2873,87.1525,87.2635,15700.0
2013-05-13 11:30:00,110.01,110.16,110.01,110.11,12400.0,87.2635,87.3825,87.2635,87.3429,12400.0
2013-05-13 11:40:00,110.13,110.23,110.11,110.22,9200.0,87.3587,87.438,87.3429,87.4301,9200.0
2013-05-13 11:50:00,110.2,110.27,110.2,110.23,11300.0,87.4142,87.4698,87.4142,87.438,11300.0
2013-05-13 12:00:00,110.23,110.32,110.22,110.23,8100.0,87.438,87.5094,87.4301,87.438,8100.0
2013-05-13 12:10:00,110.23,110.26,110.2,110.21,13200.0,87.438,87.4618,87.4142,87.4222,13200.0
2013-05-13 12:20:00,110.21,110.33,110.17,110.18,19400.0,87.4222,87.5174,87.3904,87.3984,19400.0
2013-05-13 12:30:00,110.18,110.21,110.0,110.02,11900.0,87.3984,87.4222,87.2556,87.2715,11900.0
2013-05-13 12:40:00,110.01,110.07,110.01,110.02,13300.0,87.2635,87.3111,87.2635,87.2715,13300.0
2013-05-13 12:50:00,110.02,110.05,110.02,110.03,10400.0,87.2715,87.2953,87.2715,87.2794,10400.0
2013-05-13 13:00:00,110.04,110.07,109.99,110.06,20900.0,87.2873,87.3111,87.2477,87.3032,20900.0
2013-05-13 13:10:00,110.04,110.06,110.02,110.06,10700.0,87.2873,87.3032,87.2715,87.3032,10700.0
2013-05-13 13:20:00,110.06,110.08,109.99,110.05,10500.0,87.3032,87.3191,87.2477,87.2953,10500.0
2013-05-13 13:30:00,110.03,110.04,109.98,110.02,20200.0,87.2794,87.2873,87.2397,87.2715,20200.0
2013-05-13 13:40:00,110.03,110.06,109.98,110.04,23200.0,87.2794,87.3032,87.2397,87.2873,23200.0
2013-05-13 13:50:00,110.04,110.06,110.03,110.05,14000.0,87.2873,87.3032,87.2794,87.2953,14000.0
2013-05-13 14:00:00,110.04,110.12,110.02,110.1,30600.0,87.2873,87.3508,87.2715,87.3349,30600.0
2013-05-13 14:10:00,110.12,110.12,110.01,110.04,22100.0,87.3508,87.3508,87.2635,87.2873,22100.0
2013-05-13 14:20:00,110.04,110.08,110.02,110.04,16000.0,87.2873,87.3191,87.2715,87.2873,16000.0
2013-05-13 14:30:00,110.04,110.07,110.02,110.04,17800.0,87.2873,87.3111,87.2715,87.2873,17800.0
2013-05-13 14:40:00,110.03,110.04,109.92,109.98,14100.0,87.2794,87.2873,87.1921,87.2397,14100.0
2013-05-13 14:50:00,109.99,110.07,109.92,110.05,59800.0,87.2477,87.3111,87.1921,87.2953,59800.0
2013-05-13 15:00:00,110.07,110.08,109.87,109.87,27500.0,87.3111,87.3191,87.1525,87.1525,27500.0
2013-05-13 15:10:00,109.85,109.89,109.72,109.86,34100.0,87.1366,87.1683,87.0335,87.1445,34100.0
2013-05-13 15:20:00,109.87,109.99,109.84,109.94,24900.0,87.1525,87.2477,87.1287,87.208,24900.0
2013-05-13 15:30:00,109.92,110.03,109.88,110.02,34100.0,87.1921,87.2794,87.1604,87.2715,34100.0
2013-05-13 15:40:00,110.02,110.02,109.9,109.93,30300.0,87.2715,87.2715,87.1763,87.2001,30300.0
2013-05-13 15:50:00,109.91,110.03,109.83,110.01,154900.0,87.1842,87.2794,87.1207,87.2635,154900.0
2013-05-14 09:30:00,110.29,110.33,110.0,110.13,42400.0,87.4856,87.5174,87.2556,87.3587,42400.0
2013-05-14 09:40:00,110.13,110.22,109.95,110.0,36900.0,87.3587,87.4301,87.2159,87.2556,36900.0
2013-05-14 09:50:00,110.0,110.13,109.89,109.89,40200.0,87.2556,87.3587,87.1683,87.1683,40200.0
2013-05-14 10:00:00,109.92,110.26,109.92,110.18,79400.0,87.1921,87.4618,87.1921,87.3984,79400.0
2013-05-14 10:10:00,110.16,110.29,110.12,110.18,37500.0,87.3825,87.4856,87.3508,87.3984,37500.0
2013-05-14 10:20:00,110.18,110.23,110.11,110.2,45500.0,87.3984,87.438,87.3429,87.4142,45500.0
2013-05-14 10:30:00,110.18,110.31,110.15,110.23,34500.0,87.3984,87.5015,87.3746,87.438,34500.0
2013-05-14 10:40:00,110.25,110.36,110.15,110.33,64100.0,87.4539,87.5412,87.3746,87.5174,64100.0
2013-05-14 10:50:00,110.33,110.61,110.32,110.6,44700.0,87.5174,87.7395,87.5094,87.7315,44700.0
2013-05-14 11:00:00,110.61,110.65,110.48,110.5,53700.0,87.7395,87.7712,87.6363,87.6522,53700.0
2013-05-14 11:10:00,110.5,110.73,110.49,110.7,50300.0,87.6522,87.8347,87.6443,87.8109,50300.0
2013-05-14 11:20:00,110.71,110.82,110.7,110.75,47100.0,87.8188,87.906,87.8109,87.8505,47100.0
2013-05-14 11:30:00,110.75,111.05,110.7,110.92,54900.0,87.8505,88.0885,87.8109,87.9854,54900.0
2013-05-14 11:40:00,110.92,111.18,110.92,111.14,56500.0,87.9854,88.1916,87.9854,88.1599,56500.0
2013-05-14 11:50:00,111.14,111.33,111.04,111.3,56000.0,88.1599,88.3106,88.0806,88.2868,56000.0
2013-05-14 12:00:00,111.28,111.3,111.04,111.07,21300.0,88.2709,88.2868,88.0806,88.1044,21300.0
2013-05-14 12:10:00,111.08,111.21,111.06,111.11,15800.0,88.1123,88.2154,88.0964,88.1361,15800.0
2013-05-14 12:20:00,111.11,111.11,110.75,110.76,24600.0,88.1361,88.1361,87.8505,87.8585,24600.0
2013-05-14 12:30:00,110.75,110.89,110.74,110.89,20000.0,87.8505,87.9616,87.8426,87.9616,20000.0
2013-05-14 12:40:00,110.89,110.89,110.77,110.8,10300.0,87.9616,87.9616,87.8664,87.8902,10300.0
2013-05-14 12:50:00,110.79,110.87,110.64,110.86,24700.0,87.8823,87.9457,87.7633,87.9378,24700.0
2013-05-14 13:00:00,110.86,111.02,110.79,110.98,25400.0,87.9378,88.0647,87.8823,88.033,25400.0
2013-05-14 13:10:00,110.99,111.09,110.96,111.07,27100.0,88.0409,88.1202,88.0171,88.1044,27100.0
2013-05-14 13:20:00,111.08,111.12,110.99,111.06,27400.0,88.1123,88.144,88.0409,88.0964,27400.0
2013-05-14 13:30:00,111.08,111.15,111.03,111.12,18700.0,88.1123,88.1678,88.0726,88.144,18700.0
2013-05-14 13:40:00,111.12,111.14,111.06,111.07,69000.0,88.144,88.1599,88.0964,88.1044,69000.0
2013-05-14 13:50:00,111.06,111.3,111.0,111.25,41500.0,88.0964,88.2868,88.0488,88.2471,41500.0
2013-05-14 14:00:00,111.25,111.39,111.19,111.36,38400.0,88.2471,88.3582,88.1995,88.3344,38400.0
2013-05-14 14:10:00,111.35,111.57,111.32,111.49,41500.0,88.3265,88.501,88.3027,88.4375,41500.0
2013-05-14 14:20:00,111.48,111.65,111.47,111.63,56700.0,88.4296,88.5644,88.4217,88.5486,56700.0
2013-05-14 14:30:00,111.64,111.72,111.48,111.7,38400.0,88.5565,88.62,88.4296,88.6041,38400.0
2013-05-14 14:40:00,111.66,111.66,111.28,111.28,22700.0,88.5724,88.5724,88.2709,88.2709,22700.0
2013-05-14 14:50:00,111.29,111.29,111.14,111.24,22500.0,88.2789,88.2789,88.1599,88.2392,22500.0
2013-05-14 15:00:00,111.25,111.34,111.14,111.17,35100.0,88.2471,88.3185,88.1599,88.1837,35100.0
2013-05-14 15:10:00,111.17,111.19,111.07,111.13,34400.0,88.1837,88.1995,88.1044,88.152,34400.0
2013-05-14 15:20:00,111.13,111.16,111.01,111.1,38100.0,88.152,88.1757,88.0568,88.1282,38100.0
2013-05-14 15:30:00,111.1,111.25,111.02,111.15,70800.0,88.1282,88.2471,88.0647,88.1678,70800.0
2013-05-14 15:40:00,111.14,111.3,111.0,111.29,77900.0,88.1599,88.2868,88.0488,88.2789,77900.0
2013-05-14 15:50:00,111.28,111.47,111.21,111.41,194800.0,88.2709,88.4217,88.2154,88.3741,194800.0
2013-05-15 09:30:00,110.86,111.6,110.69,111.25,70200.0,88.1794,88.768,88.0442,88.4896,70200.0
2013-05-15 09:40:00,111.25,111.37,110.94,111.04,30100.0,88.4896,88.5851,88.243,88.3226,30100.0
2013-05-15 09:50:00,111.01,111.68,111.01,111.63,85900.0,88.2987,88.8316,88.2987,88.7919,85900.0
2013-05-15 10:00:00,111.61,111.62,111.3,111.6,51900.0,88.776,88.7839,88.5294,88.768,51900.0
2013-05-15 10:10:00,111.58,111.66,111.44,111.5,47200.0,88.7521,88.8157,88.6407,88.6885,47200.0
2013-05-15 10:20:00,111.5,111.52,111.29,111.3,33900.0,88.6885,88.7044,88.5214,88.5294,33900.0
2013-05-15 10:30:00,111.31,111.97,111.3,111.97,56400.0,88.5373,89.0623,88.5294,89.0623,56400.0
2013-05-15 10:40:00,111.98,112.11,111.9,111.97,53700.0,89.0703,89.1737,89.0066,89.0623,53700.0
2013-05-15 10:50:00,111.97,112.33,111.87,112.29,40000.0,89.0623,89.3487,88.9828,89.3168,40000.0
2013-05-15 11:00:00,112.29,112.5,112.15,112.47,74300.0,89.3168,89.4839,89.2055,89.46,74300.0
2013-05-15 11:10:00,112.47,112.5,112.32,112.42,36100.0,89.46,89.4839,89.3407,89.4203,36100.0
2013-05-15 11:20:00,112.4,112.42,112.3,112.31,38700.0,89.4043,89.4203,89.3248,89.3328,38700.0
2013-05-15 11:30:00,112.3,112.32,112.05,112.27,38200.0,89.3248,89.3407,89.1259,89.3009,38200.0
2013-05-15 11:40:00,112.24,112.3,112.09,112.12,36000.0,89.2771,89.3248,89.1578,89.1816,36000.0
2013-05-15 11:50:00,112.1,112.16,112.03,112.06,26000.0,89.1657,89.2134,89.11,89.1339,26000.0
2013-05-15 12:00:00,112.05,112.29,112.04,112.29,29100.0,89.1259,89.3168,89.118,89.3168,29100.0
2013-05-15 12:10:00,112.28,112.54,112.27,112.42,33300.0,89.3089,89.5157,89.3009,89.4203,33300.0
2013-05-15 12:20:00,112.42,112.54,112.39,112.51,32900.0,89.4203,89.5157,89.3964,89.4918,32900.0
2013-05-15 12:30:00,112.51,112.61,112.44,112.5,35000.0,89.4918,89.5714,89.4362,89.4839,35000.0
2013-05-15 12:40:00,112.53,112.8,112.53,112.77,45900.0,89.5077,89.7225,89.5077,89.6986,45900.0
2013-05-15 12:50:00,112.76,112.78,112.58,112.67,27800.0,89.6907,89.7066,89.5475,89.6191,27800.0
2013-05-15 13:00:00,112.69,112.8,112.64,112.75,28000.0,89.635,89.7225,89.5952,89.6827,28000.0
2013-05-15 13:10:00,112.77,112.81,112.65,112.79,26700.0,89.6986,89.7305,89.6032,89.7146,26700.0
2013-05-15 13:20:00,112.79,112.9,112.5,112.61,41300.0,89.7146,89.802,89.4839,89.5714,41300.0
2013-05-15 13:30:00,112.59,112.76,112.58,112.73,28600.0,89.5555,89.6907,89.5475,89.6668,28600.0
2013-05-15 13:40:00,112.75,112.77,112.59,112.68,20000.0,89.6827,89.6986,89.5555,89.6271,20000.0
2013-05-15 13:50:00,112.69,112.84,112.57,112.57,50600.0,89.635,89.7543,89.5396,89.5396,50600.0
2013-05-15 14:00:00,112.6,112.67,112.52,112.61,20800.0,89.5634,89.6191,89.4998,89.5714,20800.0
2013-05-15 14:10:00,112.62,112.69,112.5,112.5,25200.0,89.5793,89.635,89.4839,89.4839,25200.0
2013-05-15 14:20:00,112.51,112.65,112.46,112.6,22500.0,89.4918,89.6032,89.4521,89.5634,22500.0
2013-05-15 14:30:00,112.6,112.74,112.59,112.74,34600.0,89.5634,89.6748,89.5555,89.6748,34600.0
2013-05-15 14:40:00,112.73,112.84,112.54,112.71,23900.0,89.6668,89.7543,89.5157,89.6509,23900.0
2013-05-15 14:50:00,112.68,112.7,112.49,112.62,18600.0,89.6271,89.643,89.4759,89.5793,18600.0
2013-05-15 15:00:00,112.61,112.73,112.51,112.73,25100.0,89.5714,89.6668,89.4918,89.6668,25100.0
2013-05-15 15:10:00,112.75,112.92,112.55,112.58,44700.0,89.6827,89.818,89.5237,89.5475,44700.0
2013-05-15 15:20:00,112.59,112.7,112.53,112.6,42600.0,89.5555,89.643,89.5077,89.5634,42600.0
2013-05-15 15:30:00,112.6,112.81,112.59,112.81,39500.0,89.5634,89.7305,89.5555,89.7305,39500.0
2013-05-15 15:40:00,112.81,112.83,112.69,112.73,57500.0,89.7305,89.7464,89.635,89.6668,57500.0
2013-05-15 15:50:00,112.74,112.95,112.67,112.84,105500.0,89.6748,89.8418,89.6191,89.7543,105500.0
2013-05-16 09:30:00,112.59,112.78,112.34,112.71,104800.0,89.5555,89.7066,89.3566,89.6509,104800.0
2013-05-16 09:40:00,112.72,113.0,112.64,112.64,33300.0,89.6589,89.8816,89.5952,89.5952,33300.0
2013-05-16 09:50:00,112.67,112.87,112.56,112.56,30000.0,89.6191,89.7782,89.5316,89.5316,30000.0
2013-05-16 10:00:00,112.52,112.56,111.6,111.8,76500.0,89.4998,89.5316,88.768,88.9271,76500.0
2013-05-16 10:10:00,111.8,112.07,111.71,111.71,40000.0,88.9271,89.1419,88.8555,88.8555,40000.0
2013-05-16 10:20:00,111.72,111.93,111.68,111.86,26000.0,88.8635,89.0305,88.8316,88.9748,26000.0
2013-05-16 10:30:00,111.87,111.88,111.66,111.84,39900.0,88.9828,88.9907,88.8157,88.9589,39900.0
2013-05-16 10:40:00,111.84,111.84,111.57,111.69,27700.0,88.9589,88.9589,88.7442,88.8396,27700.0
2013-05-16 10:50:00,111.7,111.76,111.58,111.59,21500.0,88.8476,88.8953,88.7521,88.7601,21500.0
2013-05-16 11:00:00,111.6,111.82,111.57,111.75,28800.0,88.768,88.943,88.7442,88.8873,28800.0
2013-05-16 11:10:00,111.76,112.0,111.7,111.7,26800.0,88.8953,89.0862,88.8476,88.8476,26800.0
2013-05-16 11:20:00,111.69,111.69,111.59,111.64,20600.0,88.8396,88.8396,88.7601,88.7998,20600.0
2013-05-16 11:30:00,111.64,111.75,111.62,111.71,24200.0,88.7998,88.8873,88.7839,88.8555,24200.0
2013-05-16 11:40:00,111.71,111.87,111.56,111.87,25200.0,88.8555,88.9828,88.7362,88.9828,25200.0
2013-05-16 11:50:00,111.86,111.87,111.69,111.76,18100.0,88.9748,88.9828,88.8396,88.8953,18100.0
2013-05-16 12:00:00,111.75,111.76,111.45,111.52,34900.0,88.8873,88.8953,88.6487,88.7044,34900.0
2013-05-16 12:10:00,111.53,111.66,111.52,111.6,22900.0,88.7123,88.8157,88.7044,88.768,22900.0
2013-05-16 12:20:00,111.58,111.7,111.57,111.67,12800.0,88.7521,88.8476,88.7442,88.8237,12800.0
2013-05-16 12:30:00,111.67,111.73,111.6,111.66,18300.0,88.8237,88.8714,88.768,88.8157,18300.0
2013-05-16 12:40:00,111.67,111.69,111.59,111.66,13100.0,88.8237,88.8396,88.7601,88.8157,13100.0
2013-05-16 12:50:00,111.65,111.74,111.61,111.62,20000.0,88.8078,88.8794,88.776,88.7839,20000.0
2013-05-16 13:00:00,111.61,111.61,111.46,111.46,23400.0,88.776,88.776,88.6567,88.6567,23400.0
2013-05-16 13:10:00,111.47,111.78,111.46,111.73,32600.0,88.6646,88.9112,88.6567,88.8714,32600.0
2013-05-16 13:20:00,111.72,111.81,111.7,111.8,19400.0,88.8635,88.9351,88.8476,88.9271,19400.0
2013-05-16 13:30:00,111.8,111.81,111.65,111.66,24700.0,88.9271,88.9351,88.8078,88.8157,24700.0
2013-05-16 13:40:00,111.68,111.7,111.61,111.67,23200.0,88.8316,88.8476,88.776,88.8237,23200.0
2013-05-16 13:50:00,111.67,111.68,111.6,111.6,26900.0,88.8237,88.8316,88.768,88.768,26900.0
2013-05-16 14:00:00,111.63,111.8,111.6,111.71,23200.0,88.7919,88.9271,88.768,88.8555,23200.0
2013-05-16 14:10:00,111.68,111.81,111.61,111.68,29700.0,88.8316,88.9351,88.776,88.8316,29700.0
2013-05-16 14:20:00,111.68,111.7,111.61,111.65,29100.0,88.8316,88.8476,88.776,88.8078,29100.0
2013-05-16 14:30:00,111.63,111.8,111.6,111.8,26800.0,88.7919,88.9271,88.768,88.9271,26800.0
2013-05-16 14:40:00,111.81,111.83,111.71,111.76,27500.0,88.9351,88.951,88.8555,88.8953,27500.0
2013-05-16 14:50:00,111.76,111.81,111.58,111.58,32700.0,88.8953,88.9351,88.7521,88.7521,32700.0
2013-05-16 15:00:00,111.6,111.7,111.58,111.64,26400.0,88.768,88.8476,88.7521,88.7998,26400.0
2013-05-16 15:10:00,111.63,111.66,111.54,111.55,23800.0,88.7919,88.8157,88.7203,88.7282,23800.0
2013-05-16 15:20:00,111.55,111.62,111.46,111.62,46600.0,88.7282,88.7839,88.6567,88.7839,46600.0
2013-05-16 15:30:00,111.62,111.62,111.36,111.43,55600.0,88.7839,88.7839,88.5771,88.6328,55600.0
2013-05-16 15:40:00,111.42,111.55,111.22,111.3,51000.0,88.6248,88.7282,88.4658,88.5294,51000.0
2013-05-16 15:50:00,111.3,111.66,111.3,111.5,119700.0,88.5294,88.8157,88.5294,88.6885,119700.0
2013-05-17 09:30:00,112.33,112.33,111.64,111.97,360700.0,89.3487,89.3487,88.7998,89.0623,360700.0
2013-05-17 09:40:00,111.9,112.11,111.73,111.83,30500.0,89.0066,89.1737,88.8714,88.951,30500.0
2013-05-17 09:50:00,111.85,112.28,111.79,112.18,27400.0,88.9669,89.3089,88.9191,89.2294,27400.0
2013-05-17 10:00:00,112.22,112.34,112.09,112.3,24400.0,89.2612,89.3566,89.1578,89.3248,24400.0
2013-05-17 10:10:00,112.31,112.45,112.16,112.22,41300.0,89.3328,89.4441,89.2134,89.2612,41300.0
2013-05-17 10:20:00,112.22,112.33,112.05,112.07,42100.0,89.2612,89.3487,89.1259,89.1419,42100.0
2013-05-17 10:30:00,112.06,112.1,111.95,112.07,44500.0,89.1339,89.1657,89.0464,89.1419,44500.0
2013-05-17 10:40:00,112.06,112.1,111.94,111.97,21000.0,89.1339,89.1657,89.0385,89.0623,21000.0
2013-05-17 10:50:00,111.95,112.05,111.82,112.03,19600.0,89.0464,89.1259,88.943,89.11,19600.0
2013-05-17 11:00:00,112.03,112.04,111.76,111.9,33200.0,89.11,89.118,88.8953,89.0066,33200.0
2013-05-17 11:10:00,111.91,112.15,111.88,112.09,12100.0,89.0146,89.2055,88.9907,89.1578,12100.0
2013-05-17 11:20:00,112.09,112.24,112.04,112.23,39200.0,89.1578,89.2771,89.118,89.2691,39200.0
2013-05-17 11:30:00,112.22,112.37,112.22,112.3,16400.0,89.2612,89.3805,89.2612,89.3248,16400.0
2013-05-17 11:40:00,112.3,112.38,112.29,112.37,18700.0,89.3248,89.3884,89.3168,89.3805,18700.0
2013-05-17 11:50:00,112.36,112.38,112.23,112.28,18800.0,89.3725,89.3884,89.2691,89.3089,18800.0
2013-05-17 12:00:00,112.28,112.28,112.01,112.05,15600.0,89.3089,89.3089,89.0941,89.1259,15600.0
2013-05-17 12:10:00,112.06,112.17,112.06,112.12,10700.0,89.1339,89.2214,89.1339,89.1816,10700.0
2013-05-17 12:20:00,112.13,112.14,112.09,112.13,17800.0,89.1896,89.1975,89.1578,89.1896,17800.0
2013-05-17 12:30:00,112.13,112.2,112.07,112.18,14100.0,89.1896,89.2453,89.1419,89.2294,14100.0
2013-05-17 12:40:00,112.16,112.22,112.08,112.21,10700.0,89.2134,89.2612,89.1498,89.2532,10700.0
2013-05-17 12:50:00,112.18,112.32,112.14,112.32,8500.0,89.2294,89.3407,89.1975,89.3407,8500.0
2013-05-17 13:00:00,112.32,112.35,112.2,112.2,17700.0,89.3407,89.3646,89.2453,89.2453,17700.0
2013-05-17 13:10:00,112.21,112.26,112.15,112.23,21300.0,89.2532,89.293,89.2055,89.2691,21300.0
2013-05-17 13:20:00,112.24,112.4,112.21,112.31,21800.0,89.2771,89.4043,89.2532,89.3328,21800.0
2013-05-17 13:30:00,112.3,112.38,112.3,112.32,16200.0,89.3248,89.3884,89.3248,89.3407,16200.0
2013-05-17 13:40:00,112.3,112.38,112.29,112.35,25000.0,89.3248,89.3884,89.3168,89.3646,25000.0
2013-05-17 13:50:00,112.33,112.39,112.32,112.39,13300.0,89.3487,89.3964,89.3407,89.3964,13300.0
2013-05-17 14:00:00,112.39,112.42,112.36,112.38,14200.0,89.3964,89.4203,89.3725,89.3884,14200.0
2013-05-17 14:10:00,112.38,112.61,112.38,112.55,29200.0,89.3884,89.5714,89.3884,89.5237,29200.0
2013-05-17 14:20:00,112.54,112.55,112.4,112.54,21000.0,89.5157,89.5237,89.4043,89.5157,21000.0
2013-05-17 14:30:00,112.55,112.64,112.51,112.6,20800.0,89.5237,89.5952,89.4918,89.5634,20800.0
2013-05-17 14:40:00,112.61,112.73,112.54,112.73,29200.0,89.5714,89.6668,89.5157,89.6668,29200.0
2013-05-17 14:50:00,112.74,112.89,112.72,112.86,28000.0,89.6748,89.7941,89.6589,89.7702,28000.0
2013-05-17 15:00:00,112.89,112.98,112.84,112.97,40600.0,89.7941,89.8657,89.7543,89.8577,40600.0
2013-05-17 15:10:00,112.97,113.02,112.93,112.98,52200.0,89.8577,89.8975,89.8259,89.8657,52200.0
2013-05-17 15:20:00,112.98,113.14,112.94,113.12,29000.0,89.8657,89.9929,89.8339,89.977,29000.0
2013-05-17 15:30:00,113.13,113.19,113.09,113.1,43500.0,89.985,90.0327,89.9532,89.9611,43500.0
2013-05-17 15:40:00,113.1,113.12,112.96,113.11,38200.0,89.9611,89.977,89.8498,89.9691,38200.0
2013-05-17 15:50:00,113.09,113.12,112.87,113.06,99100.0,89.9532,89.977,89.7782,89.9293,99100.0
2013-05-20 09:30:00,113.06,113.13,112.56,112.62,68600.0,89.9293,89.985,89.5316,89.5793,68600.0
2013-05-20 09:40:00,112.58,112.75,112.45,112.51,48000.0,89.5475,89.6827,89.4441,89.4918,48000.0
2013-05-20 09:50:00,112.51,112.71,112.51,112.68,22900.0,89.4918,89.6509,89.4918,89.6271,22900.0
2013-05-20 10:00:00,112.72,112.86,112.58,112.74,31600.0,89.6589,89.7702,89.5475,89.6748,31600.0
2013-05-20 10:10:00,112.73,112.73,112.45,112.58,39800.0,89.6668,89.6668,89.4441,89.5475,39800.0
2013-05-20 10:20:00,112.61,112.7,112.51,112.64,36300.0,89.5714,89.643,89.4918,89.5952,36300.0
2013-05-20 10:30:00,112.66,112.77,112.66,112.7,102400.0,89.6112,89.6986,89.6112,89.643,102400.0
2013-05-20 10:40:00,112.7,112.71,112.54,112.58,24000.0,89.643,89.6509,89.5157,89.5475,24000.0
2013-05-20 10:50:00,112.58,112.71,112.51,112.64,37700.0,89.5475,89.6509,89.4918,89.5952,37700.0
2013-05-20 11:00:00,112.65,112.95,112.63,112.86,37400.0,89.6032,89.8418,89.5873,89.7702,37400.0
2013-05-20 11:10:00,112.87,112.88,112.65,112.76,39200.0,89.7782,89.7861,89.6032,89.6907,39200.0
2013-05-20 11:20:00,112.76,112.85,112.73,112.77,18400.0,89.6907,89.7623,89.6668,89.6986,18400.0
2013-05-20 11:30:00,112.76,112.77,112.6,112.71,22400.0,89.6907,89.6986,89.5634,89.6509,22400.0
2013-05-20 11:40:00,112.77,112.85,112.68,112.81,26400.0,89.6986,89.7623,89.6271,89.7305,26400.0
2013-05-20 11:50:00,112.78,112.78,112.64,112.69,19700.0,89.7066,89.7066,89.5952,89.635,19700.0
2013-05-20 12:00:00,112.7,112.83,112.69,112.7,26000.0,89.643,89.7464,89.635,89.643,26000.0
2013-05-20 12:10:00,112.7,112.74,112.6,112.65,44100.0,89.643,89.6748,89.5634,89.6032,44100.0
2013-05-20 12:20:00,112.64,112.74,112.59,112.72,44600.0,89.5952,89.6748,89.5555,89.6589,44600.0
2013-05-20 12:30:00,112.7,112.71,112.56,112.61,16800.0,89.643,89.6509,89.5316,89.5714,16800.0
2013-05-20 12:40:00,112.61,112.62,112.51,112.58,19000.0,89.5714,89.5793,89.4918,89.5475,19000.0
2013-05-20 12:50:00,112.56,112.62,112.52,112.54,17700.0,89.5316,89.5793,89.4998,89.5157,17700.0
2013-05-20 13:00:00,112.54,112.56,112.48,112.51,27600.0,89.5157,89.5316,89.468,89.4918,27600.0
2013-05-20 13:10:00,112.51,112.55,112.37,112.37,23000.0,89.4918,89.5237,89.3805,89.3805,23000.0
2013-05-20 13:20:00,112.38,112.47,112.26,112.44,22100.0,89.3884,89.46,89.293,89.4362,22100.0
2013-05-20 13:30:00,112.44,112.51,112.36,112.37,17100.0,89.4362,89.4918,89.3725,89.3805,17100.0
2013-05-20 13:40:00,112.36,112.51,112.21,112.51,56700.0,89.3725,89.4918,89.2532,89.4918,56700.0
2013-05-20 13:50:00,112.51,112.52,112.35,112.35,19200.0,89.4918,89.4998,89.3646,89.3646,19200.0
2013-05-20 14:00:00,112.35,112.36,112.1,112.28,40400.0,89.3646,89.3725,89.1657,89.3089,40400.0
2013-05-20 14:10:00,112.27,112.34,112.25,112.3,10400.0,89.3009,89.3566,89.285,89.3248,10400.0
2013-05-20 14:20:00,112.29,112.46,112.29,112.36,19500.0,89.3168,89.4521,89.3168,89.3725,19500.0
2013-05-20 14:30:00,112.37,112.47,112.25,112.28,24400.0,89.3805,89.46,89.285,89.3089,24400.0
2013-05-20 14:40:00,112.28,112.28,112.16,112.22,21100.0,89.3089,89.3089,89.2134,89.2612,21100.0
2013-05-20 14:50:00,112.22,112.34,112.18,112.23,20200.0,89.2612,89.3566,89.2294,89.2691,20200.0
2013-05-20 15:00:00,112.23,112.46,112.23,112.4,23900.0,89.2691,89.4521,89.2691,89.4043,23900.0
2013-05-20 15:10:00,112.39,112.39,112.22,112.22,14900.0,89.3964,89.3964,89.2612,89.2612,14900.0
2013-05-20 15:20:00,112.22,112.24,112.13,112.24,27800.0,89.2612,89.2771,89.1896,89.2771,27800.0
2013-05-20 15:30:00,112.24,112.27,112.1,112.12,52600.0,89.2771,89.3009,89.1657,89.1816,52600.0
2013-05-20 15:40:00,112.13,112.24,112.11,112.16,54200.0,89.1896,89.2771,89.1737,89.2134,54200.0
2013-05-20 15:50:00,112.14,112.16,111.95,112.02,143700.0,89.1975,89.2134,89.0464,89.1021,143700.0
2013-05-21 09:30:00,112.44,112.86,112.4,112.6,53300.0,89.4362,89.7702,89.4043,89.5634,53300.0
2013-05-21 09:40:00,112.54,112.65,112.42,112.63,14300.0,89.5157,89.6032,89.4203,89.5873,14300.0
2013-05-21 09:50:00,112.61,112.72,112.52,112.61,67100.0,89.5714,89.6589,89.4998,89.5714,67100.0
2013-05-21 10:00:00,112.6,112.86,112.5,112.5,149500.0,89.5634,89.7702,89.4839,89.4839,149500.0
2013-05-21 10:10:00,112.53,112.53,112.24,112.43,104100.0,89.5077,89.5077,89.2771,89.4282,104100.0
2013-05-21 10:20:00,112.42,112.49,112.21,112.37,65500.0,89.4203,89.4759,89.2532,89.3805,65500.0
2013-05-21 10:30:00,112.39,112.66,112.31,112.66,68400.0,89.3964,89.6112,89.3328,89.6112,68400.0
2013-05-21 10:40:00,112.69,112.78,112.49,112.68,53200.0,89.635,89.7066,89.4759,89.6271,53200.0
2013-05-21 10:50:00,112.69,112.73,112.54,112.71,64100.0,89.635,89.6668,89.5157,89.6509,64100.0
2013-05-21 11:00:00,112.68,112.7,112.57,112.7,21400.0,89.6271,89.643,89.5396,89.643,21400.0
2013-05-21 11:10:00,112.69,112.77,112.59,112.74,16300.0,89.635,89.6986,89.5555,89.6748,16300.0
2013-05-21 11:20:00,112.71,112.98,112.71,112.98,17500.0,89.6509,89.8657,89.6509,89.8657,17500.0
2013-05-21 11:30:00,112.99,113.14,112.98,113.05,33900.0,89.8736,89.9929,89.8657,89.9214,33900.0
2013-05-21 11:40:00,113.01,113.04,112.89,112.99,13500.0,89.8895,89.9134,89.7941,89.8736,13500.0
2013-05-21 11:50:00,112.98,113.09,112.98,112.99,12400.0,89.8657,89.9532,89.8657,89.8736,12400.0
2013-05-21 12:00:00,113.0,113.28,113.0,113.26,66400.0,89.8816,90.1043,89.8816,90.0884,66400.0
2013-05-21 12:10:00,113.26,113.37,113.23,113.24,20700.0,90.0884,90.1759,90.0645,90.0725,20700.0
2013-05-21 12:20:00,113.24,113.39,113.24,113.33,23200.0,90.0725,90.1918,90.0725,90.1441,23200.0
2013-05-21 12:30:00,113.3,113.32,113.23,113.28,35000.0,90.1202,90.1361,90.0645,90.1043,35000.0
2013-05-21 12:40:00,113.28,113.46,113.27,113.36,19900.0,90.1043,90.2475,90.0964,90.1679,19900.0
2013-05-21 12:50:00,113.36,113.49,113.34,113.46,38700.0,90.1679,90.2713,90.152,90.2475,38700.0
2013-05-21 13:00:00,113.46,113.96,113.4,113.9,47400.0,90.2475,90.6452,90.1998,90.5975,47400.0
2013-05-21 13:10:00,113.93,113.96,113.68,113.88,32900.0,90.6213,90.6452,90.4225,90.5816,32900.0
2013-05-21 13:20:00,113.9,113.9,113.75,113.86,20400.0,90.5975,90.5975,90.4781,90.5656,20400.0
2013-05-21 13:30:00,113.86,113.86,113.73,113.73,22900.0,90.5656,90.5656,90.4622,90.4622,22900.0
2013-05-21 13:40:00,113.73,113.87,113.69,113.73,22000.0,90.4622,90.5736,90.4304,90.4622,22000.0
2013-05-21 13:50:00,113.73,113.89,113.7,113.87,20400.0,90.4622,90.5895,90.4384,90.5736,20400.0
2013-05-21 14:00:00,113.87,113.88,113.71,113.73,22200.0,90.5736,90.5816,90.4463,90.4622,22200.0
2013-05-21 14:10:00,113.75,113.9,113.74,113.9,33400.0,90.4781,90.5975,90.4702,90.5975,33400.0
2013-05-21 14:20:00,113.88,113.89,113.64,113.64,35800.0,90.5816,90.5895,90.3907,90.3907,35800.0
2013-05-21 14:30:00,113.65,113.74,113.58,113.73,30300.0,90.3986,90.4702,90.3429,90.4622,30300.0
2013-05-21 14:40:00,113.74,113.79,113.61,113.71,26700.0,90.4702,90.51,90.3668,90.4463,26700.0
2013-05-21 14:50:00,113.73,113.85,113.73,113.82,27300.0,90.4622,90.5577,90.4622,90.5338,27300.0
2013-05-21 15:00:00,113.83,113.84,113.74,113.78,42100.0,90.5418,90.5497,90.4702,90.502,42100.0
2013-05-21 15:10:00,113.79,113.92,113.79,113.82,33700.0,90.51,90.6134,90.51,90.5338,33700.0
2013-05-21 15:20:00,113.82,113.84,113.7,113.72,36600.0,90.5338,90.5497,90.4384,90.4543,36600.0
2013-05-21 15:30:00,113.72,113.73,113.69,113.72,45600.0,90.4543,90.4622,90.4304,90.4543,45600.0
2013-05-21 15:40:00,113.71,113.74,113.55,113.59,67400.0,90.4463,90.4702,90.3191,90.3509,67400.0
2013-05-21 15:50:00,113.59,113.62,113.41,113.48,134300.0,90.3509,90.3747,90.2077,90.2634,134300.0
2013-05-22 09:30:00,113.33,113.95,113.33,113.7,158400.0,90.1441,90.6372,90.1441,90.4384,158400.0
2013-05-22 09:40:00,113.66,113.66,113.38,113.48,146500.0,90.4066,90.4066,90.1838,90.2634,146500.0
2013-05-22 09:50:00,113.47,113.82,113.45,113.66,107900.0,90.2554,90.5338,90.2395,90.4066,107900.0
2013-05-22 10:00:00,113.72,114.0,113.59,113.98,60400.0,90.4543,90.677,90.3509,90.6611,60400.0
2013-05-22 10:10:00,114.0,114.28,113.92,114.06,42900.0,90.677,90.8997,90.6134,90.7247,42900.0
2013-05-22 10:20:00,114.09,114.5,114.08,114.46,103100.0,90.7486,91.0747,90.7406,91.0429,103100.0
2013-05-22 10:30:00,114.48,114.58,113.84,113.92,72500.0,91.0588,91.1383,90.5497,90.6134,72500.0
2013-05-22 10:40:00,113.94,114.12,113.83,113.92,93100.0,90.6293,90.7725,90.5418,90.6134,93100.0
2013-05-22 10:50:00,113.94,114.06,113.8,113.97,49300.0,90.6293,90.7247,90.5179,90.6531,49300.0
2013-05-22 11:00:00,113.95,114.39,113.87,114.29,99700.0,90.6372,90.9872,90.5736,90.9077,99700.0
2013-05-22 11:10:00,114.28,114.55,114.2,114.25,55200.0,90.8997,91.1145,90.8361,90.8759,55200.0
2013-05-22 11:20:00,114.28,114.47,114.24,114.44,29700.0,90.8997,91.0508,90.8679,91.027,29700.0
2013-05-22 11:30:00,114.48,114.63,114.34,114.46,30300.0,91.0588,91.1781,90.9474,91.0429,30300.0
2013-05-22 11:40:00,114.46,114.56,114.35,114.5,41300.0,91.0429,91.1224,90.9554,91.0747,41300.0
2013-05-22 11:50:00,114.48,114.66,114.41,114.57,37700.0,91.0588,91.202,91.0031,91.1304,37700.0
2013-05-22 12:00:00,114.53,114.69,114.53,114.68,34300.0,91.0986,91.2258,91.0986,91.2179,34300.0
2013-05-22 12:10:00,114.71,114.72,114.55,114.57,38400.0,91.2417,91.2497,91.1145,91.1304,38400.0
2013-05-22 12:20:00,114.57,114.62,114.52,114.57,54600.0,91.1304,91.1702,91.0906,91.1304,54600.0
2013-05-22 12:30:00,114.58,114.61,114.12,114.15,40300.0,91.1383,91.1622,90.7725,90.7963,40300.0
2013-05-22 12:40:00,114.14,114.15,113.92,113.95,23700.0,90.7884,90.7963,90.6134,90.6372,23700.0
2013-05-22 12:50:00,113.96,114.17,113.96,114.16,14900.0,90.6452,90.8122,90.6452,90.8043,14900.0
2013-05-22 13:00:00,114.14,114.25,114.07,114.18,43200.0,90.7884,90.8759,90.7327,90.8202,43200.0
2013-05-22 13:10:00,114.18,114.21,114.12,114.17,50600.0,90.8202,90.844,90.7725,90.8122,50600.0
2013-05-22 13:20:00,114.17,114.22,113.97,113.98,63900.0,90.8122,90.852,90.6531,90.6611,63900.0
2013-05-22 13:30:00,113.99,114.14,113.97,114.02,26700.0,90.669,90.7884,90.6531,90.6929,26700.0
2013-05-22 13:40:00,114.02,114.06,113.79,113.96,52600.0,90.6929,90.7247,90.51,90.6452,52600.0
2013-05-22 13:50:00,113.91,114.02,113.91,113.94,32400.0,90.6054,90.6929,90.6054,90.6293,32400.0
2013-05-22 14:00:00,113.95,114.1,113.54,113.7,85600.0,90.6372,90.7565,90.3111,90.4384,85600.0
2013-05-22 14:10:00,113.68,113.7,113.42,113.65,41400.0,90.4225,90.4384,90.2157,90.3986,41400.0
2013-05-22 14:20:00,113.66,113.79,113.6,113.77,86600.0,90.4066,90.51,90.3588,90.4941,86600.0
2013-05-22 14:30:00,113.77,113.9,113.44,113.63,81100.0,90.4941,90.5975,90.2316,90.3827,81100.0
2013-05-22 14:40:00,113.66,113.78,113.46,113.61,51800.0,90.4066,90.502,90.2475,90.3668,51800.0
2013-05-22 14:50:00,113.62,113.62,113.42,113.43,47700.0,90.3747,90.3747,90.2157,90.2236,47700.0
2013-05-22 15:00:00,113.42,113.47,113.27,113.45,40900.0,90.2157,90.2554,90.0964,90.2395,40900.0
2013-05-22 15:10:00,113.46,113.52,113.25,113.25,23700.0,90.2475,90.2952,90.0804,90.0804,23700.0
2013-05-22 15:20:00,113.22,113.23,113.0,113.03,37800.0,90.0566,90.0645,89.8816,89.9055,37800.0
2013-05-22 15:30:00,113.03,113.21,112.93,113.13,33000.0,89.9055,90.0486,89.8259,89.985,33000.0
2013-05-22 15:40:00,113.11,113.36,113.02,113.24,52400.0,89.9691,90.1679,89.8975,90.0725,52400.0
2013-05-22 15:50:00,113.22,113.48,113.16,113.38,109700.0,90.0566,90.2634,90.0089,90.1838,109700.0
2013-05-23 09:30:00,112.81,114.2,112.72,113.92,222600.0,89.7305,90.8361,89.6589,90.6134,222600.0
2013-05-23 09:40:00,113.92,113.96,112.65,112.65,121800.0,90.6134,90.6452,89.6032,89.6032,121800.0
2013-05-23 09:50:00,112.61,113.2,112.4,113.01,108300.0,89.5714,90.0407,89.4043,89.8895,108300.0
2013-05-23 10:00:00,113.02,113.07,112.46,112.48,111500.0,89.8975,89.9373,89.4521,89.468,111500.0
2013-05-23 10:10:00,112.45,112.73,112.1,112.25,83100.0,89.4441,89.6668,89.1657,89.285,83100.0
2013-05-23 10:20:00,112.25,112.7,112.21,112.5,40400.0,89.285,89.643,89.2532,89.4839,40400.0
2013-05-23 10:30:00,112.56,112.57,112.09,112.1,48700.0,89.5316,89.5396,89.1578,89.1657,48700.0
2013-05-23 10:40:00,112.1,112.23,111.85,111.94,120500.0,89.1657,89.2691,88.9669,89.0385,120500.0
2013-05-23 10:50:00,111.94,112.47,111.92,112.24,52300.0,89.0385,89.46,89.0225,89.2771,52300.0
2013-05-23 11:00:00,112.24,112.73,112.22,112.69,36600.0,89.2771,89.6668,89.2612,89.635,36600.0
2013-05-23 11:10:00,112.7,112.74,112.6,112.66,28600.0,89.643,89.6748,89.5634,89.6112,28600.0
2013-05-23 11:20:00,112.66,112.87,112.62,112.62,25900.0,89.6112,89.7782,89.5793,89.5793,25900.0
2013-05-23 11:30:00,112.61,112.73,112.56,112.64,34400.0,89.5714,89.6668,89.5316,89.5952,34400.0
2013-05-23 11:40:00,112.63,112.63,112.38,112.44,53300.0,89.5873,89.5873,89.3884,89.4362,53300.0
2013-05-23 11:50:00,112.48,112.64,112.46,112.57,16300.0,89.468,89.5952,89.4521,89.5396,16300.0
2013-05-23 12:00:00,112.57,113.0,112.57,112.95,50100.0,89.5396,89.8816,89.5396,89.8418,50100.0
2013-05-23 12:10:00,112.96,113.07,112.8,112.86,44200.0,89.8498,89.9373,89.7225,89.7702,44200.0
2013-05-23 12:20:00,112.9,112.93,112.73,112.77,16200.0,89.802,89.8259,89.6668,89.6986,16200.0
2013-05-23 12:30:00,112.76,112.79,112.61,112.65,11600.0,89.6907,89.7146,89.5714,89.6032,11600.0
2013-05-23 12:40:00,112.67,112.82,112.59,112.82,8100.0,89.6191,89.7384,89.5555,89.7384,8100.0
2013-05-23 12:50:00,112.83,112.93,112.67,112.68,17200.0,89.7464,89.8259,89.6191,89.6271,17200.0
2013-05-23 13:00:00,112.68,112.7,112.43,112.48,31900.0,89.6271,89.643,89.4282,89.468,31900.0
2013-05-23 13:10:00,112.5,112.51,112.4,112.45,32100.0,89.4839,89.4918,89.4043,89.4441,32100.0
2013-05-23 13:20:00,112.46,112.67,112.44,112.66,77600.0,89.4521,89.6191,89.4362,89.6112,77600.0
2013-05-23 13:30:00,112.65,112.76,112.65,112.75,16200.0,89.6032,89.6907,89.6032,89.6827,16200.0
2013-05-23 13:40:00,112.75,112.78,112.61,112.78,17700.0,89.6827,89.7066,89.5714,89.7066,17700.0
2013-05-23 13:50:00,112.77,113.0,112.72,113.0,16900.0,89.6986,89.8816,89.6589,89.8816,16900.0
2013-05-23 14:00:00,112.98,113.25,112.87,113.23,33100.0,89.8657,90.0804,89.7782,90.0645,33100.0
2013-05-23 14:10:00,113.23,113.32,113.21,113.25,21600.0,90.0645,90.1361,90.0486,90.0804,21600.0
2013-05-23 14:20:00,113.25,113.29,113.13,113.2,22500.0,90.0804,90.1123,89.985,90.0407,22500.0
2013-05-23 14:30:00,113.17,113.25,113.04,113.18,35500.0,90.0168,90.0804,89.9134,90.0248,35500.0
2013-05-23 14:40:00,113.21,113.52,113.21,113.49,25600.0,90.0486,90.2952,90.0486,90.2713,25600.0
2013-05-23 14:50:00,113.5,113.5,113.16,113.19,18400.0,90.2793,90.2793,90.0089,90.0327,18400.0
2013-05-23 15:00:00,113.17,113.18,112.91,112.95,32800.0,90.0168,90.0248,89.81,89.8418,32800.0
2013-05-23 15:10:00,112.94,113.09,112.93,112.98,80200.0,89.8339,89.9532,89.8259,89.8657,80200.0
2013-05-23 15:20:00,112.96,113.16,112.95,113.13,115800.0,89.8498,90.0089,89.8418,89.985,115800.0
2013-05-23 15:30:00,113.12,113.16,112.87,112.93,69300.0,89.977,90.0089,89.7782,89.8259,69300.0
2013-05-23 15:40:00,112.94,113.14,112.93,113.02,50000.0,89.8339,89.9929,89.8259,89.8975,50000.0
2013-05-23 15:50:00,113.03,113.37,113.03,113.18,130500.0,89.9055,90.1759,89.9055,90.0248,130500.0
2013-05-24 09:30:00,112.48,113.48,112.25,113.14,59800.0,89.468,90.2634,89.285,89.9929,59800.0
2013-05-24 09:40:00,113.19,113.93,113.19,113.74,118500.0,90.0327,90.6213,90.0327,90.4702,118500.0
2013-05-24 09:50:00,113.7,114.24,113.7,113.96,215100.0,90.4384,90.8679,90.4384,90.6452,215100.0
2013-05-24 10:00:00,113.9,114.34,113.85,114.25,73500.0,90.5975,90.9474,90.5577,90.8759,73500.0
2013-05-24 10:10:00,114.31,114.36,113.93,114.12,49200.0,90.9236,90.9634,90.6213,90.7725,49200.0
2013-05-24 10:20:00,114.12,114.18,113.97,114.07,39200.0,90.7725,90.8202,90.6531,90.7327,39200.0
2013-05-24 10:30:00,114.07,114.22,113.65,113.81,90700.0,90.7327,90.852,90.3986,90.5259,90700.0
2013-05-24 10:40:00,113.78,113.95,113.6,113.73,57500.0,90.502,90.6372,90.3588,90.4622,57500.0
2013-05-24 10:50:00,113.7,113.97,113.7,113.97,42100.0,90.4384,90.6531,90.4384,90.6531,42100.0
2013-05-24 11:00:00,113.98,114.27,113.84,114.26,29200.0,90.6611,90.8918,90.5497,90.8838,29200.0
2013-05-24 11:10:00,114.28,114.29,114.1,114.13,39400.0,90.8997,90.9077,90.7565,90.7804,39400.0
2013-05-24 11:20:00,114.14,114.16,113.86,113.86,19300.0,90.7884,90.8043,90.5656,90.5656,19300.0
2013-05-24 11:30:00,113.84,113.91,113.73,113.81,30600.0,90.5497,90.6054,90.4622,90.5259,30600.0
2013-05-24 11:40:00,113.82,114.0,113.82,113.98,17800.0,90.5338,90.677,90.5338,90.6611,17800.0
2013-05-24 11:50:00,113.96,114.07,113.85,113.95,37300.0,90.6452,90.7327,90.5577,90.6372,37300.0
2013-05-24 12:00:00,113.94,114.05,113.91,113.99,33400.0,90.6293,90.7168,90.6054,90.669,33400.0
2013-05-24 12:10:00,114.0,114.16,113.95,114.14,30900.0,90.677,90.8043,90.6372,90.7884,30900.0
2013-05-24 12:20:00,114.15,114.26,114.1,114.24,29600.0,90.7963,90.8838,90.7565,90.8679,29600.0
2013-05-24 12:30:00,114.24,114.29,113.93,114.02,24500.0,90.8679,90.9077,90.6213,90.6929,24500.0
2013-05-24 12:40:00,114.03,114.21,114.02,114.18,7300.0,90.7009,90.844,90.6929,90.8202,7300.0
2013-05-24 12:50:00,114.21,114.27,114.07,114.08,16500.0,90.844,90.8918,90.7327,90.7406,16500.0
2013-05-24 13:00:00,114.07,114.28,114.07,114.26,16000.0,90.7327,90.8997,90.7327,90.8838,16000.0
2013-05-24 13:10:00,114.26,114.69,114.2,114.65,52900.0,90.8838,91.2258,90.8361,91.194,52900.0
2013-05-24 13:20:00,114.65,114.65,114.49,114.63,34900.0,91.194,91.194,91.0668,91.1781,34900.0
2013-05-24 13:30:00,114.62,114.63,114.45,114.48,15700.0,91.1702,91.1781,91.0349,91.0588,15700.0
2013-05-24 13:40:00,114.49,114.56,114.37,114.55,34400.0,91.0668,91.1224,90.9713,91.1145,34400.0
2013-05-24 13:50:00,114.54,114.57,114.45,114.57,19000.0,91.1065,91.1304,91.0349,91.1304,19000.0
2013-05-24 14:00:00,114.53,114.66,114.51,114.55,35800.0,91.0986,91.202,91.0827,91.1145,35800.0
2013-05-24 14:10:00,114.54,114.58,114.48,114.53,15900.0,91.1065,91.1383,91.0588,91.0986,15900.0
2013-05-24 14:20:00,114.5,114.51,114.33,114.33,41100.0,91.0747,91.0827,90.9395,90.9395,41100.0
2013-05-24 14:30:00,114.32,114.36,114.15,114.27,28600.0,90.9315,90.9634,90.7963,90.8918,28600.0
2013-05-24 14:40:00,114.26,114.46,114.25,114.4,19100.0,90.8838,91.0429,90.8759,90.9952,19100.0
2013-05-24 14:50:00,114.43,114.43,114.28,114.37,17800.0,91.019,91.019,90.8997,90.9713,17800.0
2013-05-24 15:00:00,114.31,114.36,114.25,114.36,12500.0,90.9236,90.9634,90.8759,90.9634,12500.0
2013-05-24 15:10:00,114.36,114.43,114.23,114.26,14400.0,90.9634,91.019,90.8599,90.8838,14400.0
2013-05-24 15:20:00,114.22,114.31,114.2,114.22,30500.0,90.852,90.9236,90.8361,90.852,30500.0
2013-05-24 15:30:00,114.22,114.27,114.09,114.09,32900.0,90.852,90.8918,90.7486,90.7486,32900.0
2013-05-24 15:40:00,114.08,114.23,114.06,114.23,30000.0,90.7406,90.8599,90.7247,90.8599,30000.0
2013-05-24 15:50:00,114.23,114.45,114.0,114.44,86200.0,90.8599,91.0349,90.677,91.027,86200.0
2013-05-28 09:30:00,115.1,115.77,114.73,115.58,184100.0,91.552,92.0849,91.2577,91.9338,184100.0
2013-05-28 09:40:00,115.53,115.59,115.07,115.22,101400.0,91.894,91.9417,91.5281,91.6474,101400.0
2013-05-28 09:50:00,115.22,115.32,114.9,115.01,101600.0,91.6474,91.7269,91.3929,91.4804,101600.0
2013-05-28 10:00:00,115.04,115.2,114.96,115.14,184200.0,91.5042,91.6315,91.4406,91.5838,184200.0
2013-05-28 10:10:00,115.14,115.25,115.01,115.18,72900.0,91.5838,91.6713,91.4804,91.6156,72900.0
2013-05-28 10:20:00,115.14,115.25,115.12,115.13,39600.0,91.5838,91.6713,91.5679,91.5758,39600.0
2013-05-28 10:30:00,115.15,115.21,115.13,115.18,45200.0,91.5917,91.6395,91.5758,91.6156,45200.0
2013-05-28 10:40:00,115.18,115.21,115.11,115.19,33300.0,91.6156,91.6395,91.5599,91.6235,33300.0
2013-05-28 10:50:00,115.18,115.45,115.13,115.15,38200.0,91.6156,91.8304,91.5758,91.5917,38200.0
2013-05-28 11:00:00,115.15,115.19,114.86,115.14,56600.0,91.5917,91.6235,91.3611,91.5838,56600.0
2013-05-28 11:10:00,115.12,115.21,114.98,115.02,21800.0,91.5679,91.6395,91.4565,91.4883,21800.0
2013-05-28 11:20:00,115.0,115.01,114.82,114.9,31900.0,91.4724,91.4804,91.3292,91.3929,31900.0
2013-05-28 11:30:00,114.95,115.1,114.81,114.83,47300.0,91.4326,91.552,91.3213,91.3372,47300.0
2013-05-28 11:40:00,114.83,115.13,114.81,115.03,32000.0,91.3372,91.5758,91.3213,91.4963,32000.0
2013-05-28 11:50:00,115.05,115.26,114.86,114.86,39500.0,91.5122,91.6792,91.3611,91.3611,39500.0
2013-05-28 12:00:00,114.86,114.96,114.78,114.89,17700.0,91.3611,91.4406,91.2974,91.3849,17700.0
2013-05-28 12:10:00,114.91,114.94,114.73,114.75,25200.0,91.4008,91.4247,91.2577,91.2736,25200.0
2013-05-28 12:20:00,114.77,114.82,114.68,114.68,26200.0,91.2895,91.3292,91.2179,91.2179,26200.0
2013-05-28 12:30:00,114.68,114.73,114.55,114.68,34600.0,91.2179,91.2577,91.1145,91.2179,34600.0
2013-05-28 12:40:00,114.68,114.74,114.58,114.66,31200.0,91.2179,91.2656,91.1383,91.202,31200.0
2013-05-28 12:50:00,114.68,114.76,114.57,114.72,36100.0,91.2179,91.2815,91.1304,91.2497,36100.0
2013-05-28 13:00:00,114.71,114.98,114.71,114.77,28800.0,91.2417,91.4565,91.2417,91.2895,28800.0
2013-05-28 13:10:00,114.75,115.02,114.75,115.02,29200.0,91.2736,91.4883,91.2736,91.4883,29200.0
2013-05-28 13:20:00,115.01,115.01,114.57,114.57,26400.0,91.4804,91.4804,91.1304,91.1304,26400.0
2013-05-28 13:30:00,114.59,114.6,114.36,114.37,32100.0,91.1463,91.1543,90.9634,90.9713,32100.0
2013-05-28 13:40:00,114.35,114.43,114.24,114.26,26500.0,90.9554,91.019,90.8679,90.8838,26500.0
2013-05-28 13:50:00,114.26,114.31,114.22,114.24,42300.0,90.8838,90.9236,90.852,90.8679,42300.0
2013-05-28 14:00:00,114.24,114.24,114.11,114.17,149700.0,90.8679,90.8679,90.7645,90.8122,149700.0
2013-05-28 14:10:00,114.16,114.27,114.11,114.2,98100.0,90.8043,90.8918,90.7645,90.8361,98100.0
2013-05-28 14:20:00,114.19,114.21,114.03,114.15,79100.0,90.8281,90.844,90.7009,90.7963,79100.0
2013-05-28 14:30:00,114.14,114.24,114.08,114.15,50700.0,90.7884,90.8679,90.7406,90.7963,50700.0
2013-05-28 14:40:00,114.17,114.32,114.14,114.32,56800.0,90.8122,90.9315,90.7884,90.9315,56800.0
2013-05-28 14:50:00,114.34,114.76,114.33,114.54,114500.0,90.9474,91.2815,90.9395,91.1065,114500.0
2013-05-28 15:00:00,114.54,114.71,114.48,114.67,24800.0,91.1065,91.2417,91.0588,91.2099,24800.0
2013-05-28 15:10:00,114.65,114.85,114.54,114.84,39700.0,91.194,91.3531,91.1065,91.3451,39700.0
2013-05-28 15:20:00,114.83,114.99,114.62,114.7,55200.0,91.3372,91.4645,91.1702,91.2338,55200.0
2013-05-28 15:30:00,114.68,115.0,114.67,114.96,33800.0,91.2179,91.4724,91.2099,91.4406,33800.0
2013-05-28 15:40:00,114.96,115.09,114.91,115.04,66200.0,91.4406,91.544,91.4008,91.5042,66200.0
2013-05-28 15:50:00,115.04,115.05,114.7,114.83,161300.0,91.5042,91.5122,91.2338,91.3372,161300.0
2013-05-29 09:30:00,114.53,114.66,113.94,113.95,58600.0,91.0986,91.202,90.6293,90.6372,58600.0
2013-05-29 09:40:00,113.9,114.02,113.63,113.94,42200.0,90.5975,90.6929,90.3827,90.6293,42200.0
2013-05-29 09:50:00,113.89,113.96,113.53,113.59,72400.0,90.5895,90.6452,90.3032,90.3509,72400.0
2013-05-29 10:00:00,113.57,113.74,113.18,113.25,99800.0,90.335,90.4702,90.0248,90.0804,99800.0
2013-05-29 10:10:00,113.32,113.66,113.24,113.63,48000.0,90.1361,90.4066,90.0725,90.3827,48000.0
2013-05-29 10:20:00,113.63,113.65,113.26,113.33,42900.0,90.3827,90.3986,90.0884,90.1441,42900.0
2013-05-29 10:30:00,113.37,113.42,113.18,113.33,63300.0,90.1759,90.2157,90.0248,90.1441,63300.0
2013-05-29 10:40:00,113.34,113.35,113.0,113.07,50800.0,90.152,90.16,89.8816,89.9373,50800.0
2013-05-29 10:50:00,113.08,113.11,112.82,112.82,30900.0,89.9452,89.9691,89.7384,89.7384,30900.0
2013-05-29 11:00:00,112.83,113.02,112.74,112.91,31300.0,89.7464,89.8975,89.6748,89.81,31300.0
2013-05-29 11:10:00,112.87,113.27,112.85,113.01,30800.0,89.7782,90.0964,89.7623,89.8895,30800.0
2013-05-29 11:20:00,113.03,113.29,113.03,113.04,27100.0,89.9055,90.1123,89.9055,89.9134,27100.0
2013-05-29 11:30:00,113.06,113.35,112.96,112.97,22800.0,89.9293,90.16,89.8498,89.8577,22800.0
2013-05-29 11:40:00,112.99,113.3,112.99,113.16,10700.0,89.8736,90.1202,89.8736,90.0089,10700.0
2013-05-29 11:50:00,113.19,113.33,113.11,113.2,16200.0,90.0327,90.1441,89.9691,90.0407,16200.0
2013-05-29 12:00:00,113.24,113.32,113.05,113.05,10300.0,90.0725,90.1361,89.9214,89.9214,10300.0
2013-05-29 12:10:00,113.03,113.3,113.0,113.26,16400.0,89.9055,90.1202,89.8816,90.0884,16400.0
2013-05-29 12:20:00,113.27,113.29,113.0,113.02,16300.0,90.0964,90.1123,89.8816,89.8975,16300.0
2013-05-29 12:30:00,113.0,113.25,113.0,113.2,17300.0,89.8816,90.0804,89.8816,90.0407,17300.0
2013-05-29 12:40:00,113.2,113.22,113.1,113.16,15800.0,90.0407,90.0566,89.9611,90.0089,15800.0
2013-05-29 12:50:00,113.16,113.17,112.97,113.04,16100.0,90.0089,90.0168,89.8577,89.9134,16100.0
2013-05-29 13:00:00,113.01,113.13,112.97,113.05,24200.0,89.8895,89.985,89.8577,89.9214,24200.0
2013-05-29 13:10:00,113.08,113.22,113.04,113.21,31500.0,89.9452,90.0566,89.9134,90.0486,31500.0
2013-05-29 13:20:00,113.22,113.27,113.16,113.27,36400.0,90.0566,90.0964,90.0089,90.0964,36400.0
2013-05-29 13:30:00,113.23,113.27,113.11,113.19,35600.0,90.0645,90.0964,89.9691,90.0327,35600.0
2013-05-29 13:40:00,113.19,113.33,113.16,113.21,20200.0,90.0327,90.1441,90.0089,90.0486,20200.0
2013-05-29 13:50:00,113.24,113.28,113.11,113.2,51500.0,90.0725,90.1043,89.9691,90.0407,51500.0
2013-05-29 14:00:00,113.2,113.45,113.19,113.36,28100.0,90.0407,90.2395,90.0327,90.1679,28100.0
2013-05-29 14:10:00,113.35,113.49,113.3,113.3,31600.0,90.16,90.2713,90.1202,90.1202,31600.0
2013-05-29 14:20:00,113.32,113.39,113.0,113.02,26500.0,90.1361,90.1918,89.8816,89.8975,26500.0
2013-05-29 14:30:00,113.03,113.36,113.0,113.35,25900.0,89.9055,90.1679,89.8816,90.16,25900.0
2013-05-29 14:40:00,113.35,113.41,113.23,113.23,28000.0,90.16,90.2077,90.0645,90.0645,28000.0
2013-05-29 14:50:00,113.22,113.27,113.1,113.12,25400.0,90.0566,90.0964,89.9611,89.977,25400.0
2013-05-29 15:00:00,113.09,113.13,113.0,113.02,32500.0,89.9532,89.985,89.8816,89.8975,32500.0
2013-05-29 15:10:00,113.04,113.24,113.0,113.06,44900.0,89.9134,90.0725,89.8816,89.9293,44900.0
2013-05-29 15:20:00,113.06,113.24,113.05,113.2,38900.0,89.9293,90.0725,89.9214,90.0407,38900.0
2013-05-29 15:30:00,113.21,113.32,113.12,113.17,71100.0,90.0486,90.1361,89.977,90.0168,71100.0
2013-05-29 15:40:00,113.17,113.18,112.94,112.98,74500.0,90.0168,90.0248,89.8339,89.8657,74500.0
2013-05-29 15:50:00,112.97,113.03,112.81,112.94,154700.0,89.8577,89.9055,89.7305,89.8339,154700.0
2013-05-30 09:30:00,114.28,115.33,114.0,115.22,392900.0,90.8997,91.7349,90.677,91.6474,392900.0
2013-05-30 09:40:00,115.3,115.49,114.92,115.29,119400.0,91.711,91.8622,91.4088,91.7031,119400.0
2013-05-30 09:50:00,115.28,115.31,114.8,115.1,117100.0,91.6951,91.719,91.3133,91.552,117100.0
2013-05-30 10:00:00,115.06,115.25,114.0,114.1,148300.0,91.5201,91.6713,90.677,90.7565,148300.0
2013-05-30 10:10:00,114.1,114.63,114.1,114.39,64700.0,90.7565,91.1781,90.7565,90.9872,64700.0
2013-05-30 10:20:00,114.39,114.45,114.2,114.2,63500.0,90.9872,91.0349,90.8361,90.8361,63500.0
2013-05-30 10:30:00,114.23,114.67,114.18,114.5,107100.0,90.8599,91.2099,90.8202,91.0747,107100.0
2013-05-30 10:40:00,114.49,114.51,114.35,114.46,77600.0,91.0668,91.0827,90.9554,91.0429,77600.0
2013-05-30 10:50:00,114.44,114.51,114.2,114.25,61600.0,91.027,91.0827,90.8361,90.8759,61600.0
2013-05-30 11:00:00,114.28,114.3,114.06,114.19,75800.0,90.8997,90.9156,90.7247,90.8281,75800.0
2013-05-30 11:10:00,114.19,114.19,112.89,113.1,253000.0,90.8281,90.8281,89.7941,89.9611,253000.0
2013-05-30 11:20:00,113.1,113.76,113.1,113.56,76100.0,89.9611,90.4861,89.9611,90.327,76100.0
2013-05-30 11:30:00,113.6,113.63,112.79,112.85,90200.0,90.3588,90.3827,89.7146,89.7623,90200.0
2013-05-30 11:40:00,112.86,113.05,112.75,112.91,109000.0,89.7702,89.9214,89.6827,89.81,109000.0
2013-05-30 11:50:00,112.9,112.94,112.75,112.93,62200.0,89.802,89.8339,89.6827,89.8259,62200.0
2013-05-30 12:00:00,112.93,113.29,112.89,113.09,75800.0,89.8259,90.1123,89.7941,89.9532,75800.0
2013-05-30 12:10:00,113.12,113.22,113.07,113.21,21600.0,89.977,90.0566,89.9373,90.0486,21600.0
2013-05-30 12:20:00,113.2,113.65,113.18,113.62,64900.0,90.0407,90.3986,90.0248,90.3747,64900.0
2013-05-30 12:30:00,113.59,113.61,113.35,113.48,22200.0,90.3509,90.3668,90.16,90.2634,22200.0
2013-05-30 12:40:00,113.5,113.52,113.0,113.0,53200.0,90.2793,90.2952,89.8816,89.8816,53200.0
2013-05-30 12:50:00,113.0,113.16,112.81,113.11,33200.0,89.8816,90.0089,89.7305,89.9691,33200.0
2013-05-30 13:00:00,113.14,113.15,112.87,112.98,18900.0,89.9929,90.0009,89.7782,89.8657,18900.0
2013-05-30 13:10:00,112.98,113.42,112.94,113.42,38700.0,89.8657,90.2157,89.8339,90.2157,38700.0
2013-05-30 13:20:00,113.42,113.5,113.41,113.47,51600.0,90.2157,90.2793,90.2077,90.2554,51600.0
2013-05-30 13:30:00,113.47,113.5,113.33,113.39,26600.0,90.2554,90.2793,90.1441,90.1918,26600.0
2013-05-30 13:40:00,113.35,113.41,113.3,113.33,16100.0,90.16,90.2077,90.1202,90.1441,16100.0
2013-05-30 13:50:00,113.3,113.39,112.92,112.94,42900.0,90.1202,90.1918,89.818,89.8339,42900.0
2013-05-30 14:00:00,112.92,112.98,112.23,112.36,143800.0,89.818,89.8657,89.2691,89.3725,143800.0
2013-05-30 14:10:00,112.37,112.8,112.28,112.63,54300.0,89.3805,89.7225,89.3089,89.5873,54300.0
2013-05-30 14:20:00,112.62,112.92,112.62,112.77,33900.0,89.5793,89.818,89.5793,89.6986,33900.0
2013-05-30 14:30:00,112.79,112.82,112.57,112.76,32200.0,89.7146,89.7384,89.5396,89.6907,32200.0
2013-05-30 14:40:00,112.75,112.88,112.64,112.88,42900.0,89.6827,89.7861,89.5952,89.7861,42900.0
2013-05-30 14:50:00,112.9,113.03,112.81,112.89,41800.0,89.802,89.9055,89.7305,89.7941,41800.0
2013-05-30 15:00:00,112.88,112.92,112.54,112.74,34900.0,89.7861,89.818,89.5157,89.6748,34900.0
2013-05-30 15:10:00,112.75,112.79,112.51,112.57,35100.0,89.6827,89.7146,89.4918,89.5396,35100.0
2013-05-30 15:20:00,112.57,112.58,112.24,112.25,65200.0,89.5396,89.5475,89.2771,89.285,65200.0
2013-05-30 15:30:00,112.26,112.39,112.12,112.39,68400.0,89.293,89.3964,89.1816,89.3964,68400.0
2013-05-30 15:40:00,112.4,112.66,111.92,111.98,157000.0,89.4043,89.6112,89.0225,89.0703,157000.0
2013-05-30 15:50:00,111.98,112.04,111.87,111.88,191600.0,89.0703,89.118,88.9828,88.9907,191600.0
2013-05-31 09:30:00,112.12,112.74,111.34,112.25,301000.0,89.1816,89.6748,88.5612,89.285,301000.0
2013-05-31 09:40:00,112.25,112.25,111.62,111.9,119900.0,89.285,89.285,88.7839,89.0066,119900.0
2013-05-31 09:50:00,111.9,112.08,111.54,111.83,153900.0,89.0066,89.1498,88.7203,88.951,153900.0
2013-05-31 10:00:00,111.74,112.04,111.51,111.53,92800.0,88.8794,89.118,88.6964,88.7123,92800.0
2013-05-31 10:10:00,111.56,111.73,111.45,111.69,73200.0,88.7362,88.8714,88.6487,88.8396,73200.0
2013-05-31 10:20:00,111.74,111.95,111.6,111.75,79600.0,88.8794,89.0464,88.768,88.8873,79600.0
2013-05-31 10:30:00,111.68,112.01,111.67,112.01,50900.0,88.8316,89.0941,88.8237,89.0941,50900.0
2013-05-31 10:40:00,112.0,112.09,111.8,111.91,63100.0,89.0862,89.1578,88.9271,89.0146,63100.0
2013-05-31 10:50:00,111.91,112.01,111.51,111.52,27500.0,89.0146,89.0941,88.6964,88.7044,27500.0
2013-05-31 11:00:00,111.53,112.04,111.45,111.99,72200.0,88.7123,89.118,88.6487,89.0782,72200.0
2013-05-31 11:10:00,111.96,112.08,111.94,111.99,126000.0,89.0544,89.1498,89.0385,89.0782,126000.0
2013-05-31 11:20:00,111.98,112.04,111.7,111.96,35200.0,89.0703,89.118,88.8476,89.0544,35200.0
2013-05-31 11:30:00,111.97,111.98,111.7,111.76,41700.0,89.0623,89.0703,88.8476,88.8953,41700.0
2013-05-31 11:40:00,111.77,111.82,111.59,111.67,41700.0,88.9032,88.943,88.7601,88.8237,41700.0
2013-05-31 11:50:00,111.69,111.82,111.61,111.75,25200.0,88.8396,88.943,88.776,88.8873,25200.0
2013-05-31 12:00:00,111.76,111.78,111.4,111.64,54600.0,88.8953,88.9112,88.6089,88.7998,54600.0
2013-05-31 12:10:00,111.68,111.76,111.56,111.66,69500.0,88.8316,88.8953,88.7362,88.8157,69500.0
2013-05-31 12:20:00,111.68,111.77,111.63,111.69,19100.0,88.8316,88.9032,88.7919,88.8396,19100.0
2013-05-31 12:30:00,111.66,111.78,111.53,111.53,20200.0,88.8157,88.9112,88.7123,88.7123,20200.0
2013-05-31 12:40:00,111.52,111.53,111.35,111.38,44200.0,88.7044,88.7123,88.5692,88.593,44200.0
2013-05-31 12:50:00,111.39,111.49,111.18,111.18,63000.0,88.601,88.6805,88.4339,88.4339,63000.0
2013-05-31 13:00:00,111.22,111.66,111.19,111.66,31000.0,88.4658,88.8157,88.4419,88.8157,31000.0
2013-05-31 13:10:00,111.64,111.69,111.39,111.41,17700.0,88.7998,88.8396,88.601,88.6169,17700.0
2013-05-31 13:20:00,111.42,111.5,111.38,111.41,27000.0,88.6248,88.6885,88.593,88.6169,27000.0
2013-05-31 13:30:00,111.41,111.43,111.28,111.28,20100.0,88.6169,88.6328,88.5135,88.5135,20100.0
2013-05-31 13:40:00,111.27,111.47,111.24,111.41,21900.0,88.5055,88.6646,88.4817,88.6169,21900.0
2013-05-31 13:50:00,111.39,111.4,111.08,111.09,56400.0,88.601,88.6089,88.3544,88.3624,56400.0
2013-05-31 14:00:00,111.1,111.33,111.05,111.23,34000.0,88.3703,88.5533,88.3305,88.4737,34000.0
2013-05-31 14:10:00,111.24,111.25,110.84,110.98,50900.0,88.4817,88.4896,88.1635,88.2749,50900.0
2013-05-31 14:20:00,110.97,111.04,110.89,110.89,34800.0,88.2669,88.3226,88.2033,88.2033,34800.0
2013-05-31 14:30:00,110.88,110.97,110.64,110.86,59700.0,88.1953,88.2669,88.0044,88.1794,59700.0
2013-05-31 14:40:00,110.84,110.85,110.64,110.64,33000.0,88.1635,88.1715,88.0044,88.0044,33000.0
2013-05-31 14:50:00,110.65,110.65,110.31,110.48,86600.0,88.0124,88.0124,87.7419,87.8772,86600.0
2013-05-31 15:00:00,110.46,110.6,110.41,110.49,63000.0,87.8612,87.9726,87.8215,87.8851,63000.0
2013-05-31 15:10:00,110.48,110.59,110.37,110.47,44300.0,87.8772,87.9646,87.7897,87.8692,44300.0
2013-05-31 15:20:00,110.46,110.53,110.12,110.12,110700.0,87.8612,87.9169,87.5908,87.5908,110700.0
2013-05-31 15:30:00,110.14,110.32,109.73,109.98,183500.0,87.6067,87.7499,87.2806,87.4794,183500.0
2013-05-31 15:40:00,109.98,110.02,109.81,109.84,146400.0,87.4794,87.5113,87.3442,87.3681,146400.0
2013-05-31 15:50:00,109.82,110.05,109.63,109.67,274300.0,87.3522,87.5351,87.2011,87.2329,274300.0
2013-06-03 09:30:00,109.92,110.0,109.11,109.34,139500.0,87.4317,87.4954,86.7874,86.9704,139500.0
2013-06-03 09:40:00,109.34,109.39,108.63,108.82,145400.0,86.9704,87.0102,86.4056,86.5568,145400.0
2013-06-03 09:50:00,108.82,109.29,108.75,108.91,71800.0,86.5568,86.9306,86.5011,86.6284,71800.0
2013-06-03 10:00:00,108.91,109.34,108.67,109.2,88200.0,86.6284,86.9704,86.4375,86.859,88200.0
2013-06-03 10:10:00,109.2,109.77,109.19,109.63,88300.0,86.859,87.3124,86.8511,87.2011,88300.0
2013-06-03 10:20:00,109.63,109.73,109.4,109.53,80000.0,87.2011,87.2806,87.0181,87.1215,80000.0
2013-06-03 10:30:00,109.55,109.71,109.4,109.42,55000.0,87.1374,87.2647,87.0181,87.034,55000.0
2013-06-03 10:40:00,109.43,109.51,109.18,109.46,86800.0,87.042,87.1056,86.8431,87.0658,86800.0
2013-06-03 10:50:00,109.45,109.57,109.23,109.23,102400.0,87.0579,87.1533,86.8829,86.8829,102400.0
2013-06-03 11:00:00,109.24,109.3,108.76,108.87,88700.0,86.8908,86.9386,86.509,86.5965,88700.0
2013-06-03 11:10:00,108.88,108.97,108.57,108.87,70500.0,86.6045,86.6761,86.3579,86.5965,70500.0
2013-06-03 11:20:00,108.91,109.08,108.57,109.08,55200.0,86.6284,86.7636,86.3579,86.7636,55200.0
2013-06-03 11:30:00,109.08,109.44,109.0,109.18,43800.0,86.7636,87.0499,86.6999,86.8431,43800.0
2013-06-03 11:40:00,109.16,109.33,109.03,109.08,38700.0,86.8272,86.9624,86.7238,86.7636,38700.0
2013-06-03 11:50:00,109.12,109.23,108.8,109.23,25900.0,86.7954,86.8829,86.5409,86.8829,25900.0
2013-06-03 12:00:00,109.24,109.49,109.09,109.47,24800.0,86.8908,87.0897,86.7715,87.0738,24800.0
2013-06-03 12:10:00,109.47,109.68,109.44,109.49,20300.0,87.0738,87.2408,87.0499,87.0897,20300.0
2013-06-03 12:20:00,109.48,109.54,109.35,109.36,15200.0,87.0817,87.1295,86.9783,86.9863,15200.0
2013-06-03 12:30:00,109.36,109.65,109.22,109.56,25100.0,86.9863,87.217,86.8749,87.1454,25100.0
2013-06-03 12:40:00,109.53,109.76,109.49,109.63,32900.0,87.1215,87.3045,87.0897,87.2011,32900.0
2013-06-03 12:50:00,109.61,109.68,109.49,109.64,24000.0,87.1851,87.2408,87.0897,87.209,24000.0
2013-06-03 13:00:00,109.63,109.93,109.62,109.8,33900.0,87.2011,87.4397,87.1931,87.3363,33900.0
2013-06-03 13:10:00,109.77,109.85,109.64,109.83,24100.0,87.3124,87.376,87.209,87.3601,24100.0
2013-06-03 13:20:00,109.82,109.82,109.5,109.65,17900.0,87.3522,87.3522,87.0976,87.217,17900.0
2013-06-03 13:30:00,109.64,109.79,109.62,109.67,20100.0,87.209,87.3283,87.1931,87.2329,20100.0
2013-06-03 13:40:00,109.69,109.85,109.69,109.84,21900.0,87.2488,87.376,87.2488,87.3681,21900.0
2013-06-03 13:50:00,109.85,109.99,109.81,109.85,26800.0,87.376,87.4874,87.3442,87.376,26800.0
2013-06-03 14:00:00,109.85,110.14,109.81,110.09,29900.0,87.376,87.6067,87.3442,87.5669,29900.0
2013-06-03 14:10:00,110.1,110.25,109.92,109.92,26100.0,87.5749,87.6942,87.4317,87.4317,26100.0
2013-06-03 14:20:00,109.95,109.95,109.72,109.72,25900.0,87.4556,87.4556,87.2726,87.2726,25900.0
2013-06-03 14:30:00,109.73,109.85,109.71,109.8,22700.0,87.2806,87.376,87.2647,87.3363,22700.0
2013-06-03 14:40:00,109.8,109.99,109.75,109.81,26900.0,87.3363,87.4874,87.2965,87.3442,26900.0
2013-06-03 14:50:00,109.82,110.02,109.78,109.9,34600.0,87.3522,87.5113,87.3204,87.4158,34600.0
2013-06-03 15:00:00,109.93,110.18,109.92,110.13,47300.0,87.4397,87.6385,87.4317,87.5988,47300.0
2013-06-03 15:10:00,110.15,110.33,110.12,110.29,49800.0,87.6147,87.7578,87.5908,87.726,49800.0
2013-06-03 15:20:00,110.31,110.5,110.3,110.49,44800.0,87.7419,87.8931,87.734,87.8851,44800.0
2013-06-03 15:30:00,110.49,110.64,110.35,110.54,64600.0,87.8851,88.0044,87.7737,87.9249,64600.0
2013-06-03 15:40:00,110.57,110.91,110.57,110.7,94600.0,87.9487,88.2192,87.9487,88.0521,94600.0
2013-06-03 15:50:00,110.71,111.05,110.68,110.87,204000.0,88.0601,88.3305,88.0362,88.1874,204000.0
2013-06-04 09:30:00,110.86,111.49,110.86,111.31,91800.0,88.1794,88.6805,88.1794,88.5373,91800.0
2013-06-04 09:40:00,111.3,111.48,111.25,111.47,43200.0,88.5294,88.6726,88.4896,88.6646,43200.0
2013-06-04 09:50:00,111.47,111.81,111.43,111.67,58600.0,88.6646,88.9351,88.6328,88.8237,58600.0
2013-06-04 10:00:00,111.64,111.78,111.48,111.68,41900.0,88.7998,88.9112,88.6726,88.8316,41900.0
2013-06-04 10:10:00,111.7,111.79,111.54,111.64,22700.0,88.8476,88.9191,88.7203,88.7998,22700.0
2013-06-04 10:20:00,111.61,111.61,111.41,111.49,42200.0,88.776,88.776,88.6169,88.6805,42200.0
2013-06-04 10:30:00,111.5,111.69,111.35,111.69,74700.0,88.6885,88.8396,88.5692,88.8396,74700.0
2013-06-04 10:40:00,111.68,111.7,111.52,111.57,30100.0,88.8316,88.8476,88.7044,88.7442,30100.0
2013-06-04 10:50:00,111.59,111.61,111.12,111.14,53900.0,88.7601,88.776,88.3862,88.4021,53900.0
2013-06-04 11:00:00,111.15,111.15,110.88,111.01,35900.0,88.4101,88.4101,88.1953,88.2987,35900.0
2013-06-04 11:10:00,111.0,111.13,110.86,111.04,41700.0,88.2908,88.3942,88.1794,88.3226,41700.0
2013-06-04 11:20:00,111.04,111.21,110.91,110.93,21500.0,88.3226,88.4578,88.2192,88.2351,21500.0
2013-06-04 11:30:00,110.94,111.07,110.81,110.91,16300.0,88.243,88.3464,88.1396,88.2192,16300.0
2013-06-04 11:40:00,110.87,110.93,110.74,110.75,28600.0,88.1874,88.2351,88.084,88.0919,28600.0
2013-06-04 11:50:00,110.76,110.94,110.72,110.83,20200.0,88.0999,88.243,88.0681,88.1555,20200.0
2013-06-04 12:00:00,110.83,110.86,110.63,110.8,26800.0,88.1555,88.1794,87.9965,88.1317,26800.0
2013-06-04 12:10:00,110.74,110.84,110.53,110.53,19600.0,88.084,88.1635,87.9169,87.9169,19600.0
2013-06-04 12:20:00,110.56,110.58,110.43,110.57,19800.0,87.9408,87.9567,87.8374,87.9487,19800.0
2013-06-04 12:30:00,110.53,110.63,110.39,110.45,20400.0,87.9169,87.9965,87.8056,87.8533,20400.0
2013-06-04 12:40:00,110.49,110.5,110.32,110.35,32700.0,87.8851,87.8931,87.7499,87.7737,32700.0
2013-06-04 12:50:00,110.36,110.66,110.31,110.57,26100.0,87.7817,88.0203,87.7419,87.9487,26100.0
2013-06-04 13:00:00,110.56,110.68,110.49,110.52,23600.0,87.9408,88.0362,87.8851,87.909,23600.0
2013-06-04 13:10:00,110.52,110.52,110.39,110.39,20200.0,87.909,87.909,87.8056,87.8056,20200.0
2013-06-04 13:20:00,110.37,110.38,110.02,110.1,35700.0,87.7897,87.7976,87.5113,87.5749,35700.0
2013-06-04 13:30:00,110.11,110.27,110.04,110.14,21400.0,87.5828,87.7101,87.5272,87.6067,21400.0
2013-06-04 13:40:00,110.15,110.18,109.96,110.04,25200.0,87.6147,87.6385,87.4635,87.5272,25200.0
2013-06-04 13:50:00,110.04,110.19,109.97,110.08,25000.0,87.5272,87.6465,87.4715,87.559,25000.0
2013-06-04 14:00:00,110.06,110.17,109.95,109.99,28900.0,87.5431,87.6306,87.4556,87.4874,28900.0
2013-06-04 14:10:00,109.98,110.23,109.9,110.11,53500.0,87.4794,87.6783,87.4158,87.5828,53500.0
2013-06-04 14:20:00,110.11,110.12,109.92,110.1,53800.0,87.5828,87.5908,87.4317,87.5749,53800.0
2013-06-04 14:30:00,110.07,110.25,110.07,110.19,27400.0,87.551,87.6942,87.551,87.6465,27400.0
2013-06-04 14:40:00,110.19,110.42,110.19,110.42,26000.0,87.6465,87.8294,87.6465,87.8294,26000.0
2013-06-04 14:50:00,110.44,110.57,110.31,110.37,42000.0,87.8453,87.9487,87.7419,87.7897,42000.0
2013-06-04 15:00:00,110.38,110.73,110.38,110.57,31200.0,87.7976,88.076,87.7976,87.9487,31200.0
2013-06-04 15:10:00,110.55,110.63,110.31,110.42,53300.0,87.9328,87.9965,87.7419,87.8294,53300.0
2013-06-04 15:20:00,110.41,110.5,110.3,110.46,55700.0,87.8215,87.8931,87.734,87.8612,55700.0
2013-06-04 15:30:00,110.45,110.81,110.42,110.75,57800.0,87.8533,88.1396,87.8294,88.0919,57800.0
2013-06-04 15:40:00,110.76,110.9,110.74,110.83,52700.0,88.0999,88.2112,88.084,88.1555,52700.0
2013-06-04 15:50:00,110.82,110.89,110.69,110.71,125300.0,88.1476,88.2033,88.0442,88.0601,125300.0
2013-06-05 09:30:00,110.12,110.59,110.12,110.43,58600.0,87.5908,87.9646,87.5908,87.8374,58600.0
2013-06-05 09:40:00,110.47,110.47,110.04,110.1,137200.0,87.8692,87.8692,87.5272,87.5749,137200.0
2013-06-05 09:50:00,110.09,110.1,109.82,110.03,51600.0,87.5669,87.5749,87.3522,87.5192,51600.0
2013-06-05 10:00:00,110.05,110.12,109.73,109.78,101300.0,87.5351,87.5908,87.2806,87.3204,101300.0
2013-06-05 10:10:00,109.78,109.95,109.57,109.8,74800.0,87.3204,87.4556,87.1533,87.3363,74800.0
2013-06-05 10:20:00,109.78,109.85,109.68,109.78,95700.0,87.3204,87.376,87.2408,87.3204,95700.0
2013-06-05 10:30:00,109.77,109.92,109.51,109.51,52200.0,87.3124,87.4317,87.1056,87.1056,52200.0
2013-06-05 10:40:00,109.51,109.68,109.3,109.33,55400.0,87.1056,87.2408,86.9386,86.9624,55400.0
2013-06-05 10:50:00,109.35,109.35,109.09,109.22,54900.0,86.9783,86.9783,86.7715,86.8749,54900.0
2013-06-05 11:00:00,109.22,109.29,109.08,109.22,59400.0,86.8749,86.9306,86.7636,86.8749,59400.0
2013-06-05 11:10:00,109.23,109.3,109.0,109.03,57300.0,86.8829,86.9386,86.6999,86.7238,57300.0
2013-06-05 11:20:00,109.03,109.23,109.0,109.12,47100.0,86.7238,86.8829,86.6999,86.7954,47100.0
2013-06-05 11:30:00,109.14,109.46,109.12,109.46,27700.0,86.8113,87.0658,86.7954,87.0658,27700.0
2013-06-05 11:40:00,109.46,109.6,109.43,109.54,49800.0,87.0658,87.1772,87.042,87.1295,49800.0
2013-06-05 11:50:00,109.52,109.65,109.43,109.53,33900.0,87.1136,87.217,87.042,87.1215,33900.0
2013-06-05 12:00:00,109.6,109.67,109.41,109.59,28100.0,87.1772,87.2329,87.0261,87.1692,28100.0
2013-06-05 12:10:00,109.59,109.63,109.37,109.37,27600.0,87.1692,87.2011,86.9942,86.9942,27600.0
2013-06-05 12:20:00,109.37,109.53,109.32,109.5,26300.0,86.9942,87.1215,86.9545,87.0976,26300.0
2013-06-05 12:30:00,109.51,109.54,109.11,109.13,34600.0,87.1056,87.1295,86.7874,86.8033,34600.0
2013-06-05 12:40:00,109.12,109.2,109.07,109.19,32600.0,86.7954,86.859,86.7556,86.8511,32600.0
2013-06-05 12:50:00,109.17,109.32,109.14,109.28,30300.0,86.8352,86.9545,86.8113,86.9227,30300.0
2013-06-05 13:00:00,109.29,109.44,109.25,109.4,27600.0,86.9306,87.0499,86.8988,87.0181,27600.0
2013-06-05 13:10:00,109.42,109.48,109.34,109.4,35800.0,87.034,87.0817,86.9704,87.0181,35800.0
2013-06-05 13:20:00,109.41,109.52,109.32,109.43,24300.0,87.0261,87.1136,86.9545,87.042,24300.0
2013-06-05 13:30:00,109.46,109.59,109.43,109.59,16900.0,87.0658,87.1692,87.042,87.1692,16900.0
2013-06-05 13:40:00,109.58,109.68,109.44,109.47,22400.0,87.1613,87.2408,87.0499,87.0738,22400.0
2013-06-05 13:50:00,109.44,109.5,109.28,109.28,28500.0,87.0499,87.0976,86.9227,86.9227,28500.0
2013-06-05 14:00:00,109.3,109.36,109.14,109.26,31700.0,86.9386,86.9863,86.8113,86.9067,31700.0
2013-06-05 14:10:00,109.23,109.23,109.02,109.15,34100.0,86.8829,86.8829,86.7158,86.8193,34100.0
2013-06-05 14:20:00,109.16,109.18,108.9,108.95,36100.0,86.8272,86.8431,86.6204,86.6602,36100.0
2013-06-05 14:30:00,108.97,109.23,108.88,109.15,44600.0,86.6761,86.8829,86.6045,86.8193,44600.0
2013-06-05 14:40:00,109.17,109.45,109.14,109.37,24900.0,86.8352,87.0579,86.8113,86.9942,24900.0
2013-06-05 14:50:00,109.38,109.5,109.17,109.42,29300.0,87.0022,87.0976,86.8352,87.034,29300.0
2013-06-05 15:00:00,109.4,109.47,109.15,109.15,44700.0,87.0181,87.0738,86.8193,86.8193,44700.0
2013-06-05 15:10:00,109.14,109.39,109.08,109.22,30300.0,86.8113,87.0102,86.7636,86.8749,30300.0
2013-06-05 15:20:00,109.22,109.49,109.09,109.47,67900.0,86.8749,87.0897,86.7715,87.0738,67900.0
2013-06-05 15:30:00,109.47,109.56,109.27,109.47,48600.0,87.0738,87.1454,86.9147,87.0738,48600.0
2013-06-05 15:40:00,109.47,109.49,109.25,109.44,70600.0,87.0738,87.0897,86.8988,87.0499,70600.0
2013-06-05 15:50:00,109.45,109.46,109.14,109.17,120900.0,87.0579,87.0658,86.8113,86.8352,120900.0
2013-06-06 09:30:00,109.54,110.39,109.38,110.05,165200.0,87.1295,87.8056,87.0022,87.5351,165200.0
2013-06-06 09:40:00,110.04,110.12,109.97,110.1,55400.0,87.5272,87.5908,87.4715,87.5749,55400.0
2013-06-06 09:50:00,110.11,110.12,109.98,110.03,77400.0,87.5828,87.5908,87.4794,87.5192,77400.0
2013-06-06 10:00:00,110.03,110.39,110.01,110.29,76700.0,87.5192,87.8056,87.5033,87.726,76700.0
2013-06-06 10:10:00,110.26,110.29,110.0,110.13,51400.0,87.7022,87.726,87.4954,87.5988,51400.0
2013-06-06 10:20:00,110.14,110.28,110.06,110.2,41700.0,87.6067,87.7181,87.5431,87.6544,41700.0
2013-06-06 10:30:00,110.2,110.33,110.08,110.11,30900.0,87.6544,87.7578,87.559,87.5828,30900.0
2013-06-06 10:40:00,110.13,110.31,110.07,110.11,34100.0,87.5988,87.7419,87.551,87.5828,34100.0
2013-06-06 10:50:00,110.1,110.36,110.04,110.36,46200.0,87.5749,87.7817,87.5272,87.7817,46200.0
2013-06-06 11:00:00,110.34,110.35,110.16,110.3,52000.0,87.7658,87.7737,87.6226,87.734,52000.0
2013-06-06 11:10:00,110.28,110.51,110.28,110.34,60400.0,87.7181,87.901,87.7181,87.7658,60400.0
2013-06-06 11:20:00,110.32,110.46,110.23,110.33,33400.0,87.7499,87.8612,87.6783,87.7578,33400.0
2013-06-06 11:30:00,110.34,110.44,110.08,110.37,33000.0,87.7658,87.8453,87.559,87.7897,33000.0
2013-06-06 11:40:00,110.37,110.45,110.13,110.23,31100.0,87.7897,87.8533,87.5988,87.6783,31100.0
2013-06-06 11:50:00,110.23,110.23,109.99,110.03,36100.0,87.6783,87.6783,87.4874,87.5192,36100.0
2013-06-06 12:00:00,110.02,110.06,109.94,109.95,30900.0,87.5113,87.5431,87.4476,87.4556,30900.0
2013-06-06 12:10:00,109.95,110.15,109.93,110.0,25600.0,87.4556,87.6147,87.4397,87.4954,25600.0
2013-06-06 12:20:00,109.99,110.01,109.68,109.89,62500.0,87.4874,87.5033,87.2408,87.4079,62500.0
2013-06-06 12:30:00,109.89,109.99,109.71,109.92,46800.0,87.4079,87.4874,87.2647,87.4317,46800.0
2013-06-06 12:40:00,109.91,110.0,109.74,109.84,13900.0,87.4238,87.4954,87.2885,87.3681,13900.0
2013-06-06 12:50:00,109.82,109.93,109.7,109.93,20300.0,87.3522,87.4397,87.2567,87.4397,20300.0
2013-06-06 13:00:00,109.93,110.13,109.9,110.06,23300.0,87.4397,87.5988,87.4158,87.5431,23300.0
2013-06-06 13:10:00,110.06,110.34,110.02,110.18,33000.0,87.5431,87.7658,87.5113,87.6385,33000.0
2013-06-06 13:20:00,110.18,110.22,109.92,109.98,16600.0,87.6385,87.6703,87.4317,87.4794,16600.0
2013-06-06 13:30:00,109.99,110.18,109.95,110.07,17800.0,87.4874,87.6385,87.4556,87.551,17800.0
2013-06-06 13:40:00,110.08,110.33,110.02,110.31,27400.0,87.559,87.7578,87.5113,87.7419,27400.0
2013-06-06 13:50:00,110.33,110.37,110.16,110.26,27900.0,87.7578,87.7897,87.6226,87.7022,27900.0
2013-06-06 14:00:00,110.25,110.28,110.05,110.13,25400.0,87.6942,87.7181,87.5351,87.5988,25400.0
2013-06-06 14:10:00,110.11,110.21,110.0,110.0,23300.0,87.5828,87.6624,87.4954,87.4954,23300.0
2013-06-06 14:20:00,109.99,110.31,109.99,110.25,39700.0,87.4874,87.7419,87.4874,87.6942,39700.0
2013-06-06 14:30:00,110.25,110.28,110.02,110.04,26000.0,87.6942,87.7181,87.5113,87.5272,26000.0
2013-06-06 14:40:00,110.04,110.21,110.01,110.21,21800.0,87.5272,87.6624,87.5033,87.6624,21800.0
2013-06-06 14:50:00,110.19,110.32,110.14,110.24,45300.0,87.6465,87.7499,87.6067,87.6863,45300.0
2013-06-06 15:00:00,110.25,110.57,110.23,110.5,66400.0,87.6942,87.9487,87.6783,87.8931,66400.0
2013-06-06 15:10:00,110.48,110.57,110.42,110.55,48900.0,87.8772,87.9487,87.8294,87.9328,48900.0
2013-06-06 15:20:00,110.55,110.71,110.52,110.69,42200.0,87.9328,88.0601,87.909,88.0442,42200.0
2013-06-06 15:30:00,110.7,110.98,110.69,110.94,72900.0,88.0521,88.2749,88.0442,88.243,72900.0
2013-06-06 15:40:00,110.97,111.02,110.85,110.9,93300.0,88.2669,88.3067,88.1715,88.2112,93300.0
2013-06-06 15:50:00,110.91,111.13,110.9,111.04,151900.0,88.2192,88.3942,88.2112,88.3226,151900.0
2013-06-07 09:30:00,111.26,111.41,110.7,111.18,141300.0,88.4976,88.6169,88.0521,88.4339,141300.0
2013-06-07 09:40:00,111.18,111.5,111.12,111.25,67900.0,88.4339,88.6885,88.3862,88.4896,67900.0
2013-06-07 09:50:00,111.27,111.8,111.2,111.73,64800.0,88.5055,88.9271,88.4498,88.8714,64800.0
2013-06-07 10:00:00,111.74,111.95,111.66,111.72,84500.0,88.8794,89.0464,88.8157,88.8635,84500.0
2013-06-07 10:10:00,111.71,111.94,111.45,111.45,87300.0,88.8555,89.0385,88.6487,88.6487,87300.0
2013-06-07 10:20:00,111.44,111.53,110.97,111.46,83100.0,88.6407,88.7123,88.2669,88.6567,83100.0
2013-06-07 10:30:00,111.45,111.56,111.38,111.54,33200.0,88.6487,88.7362,88.593,88.7203,33200.0
2013-06-07 10:40:00,111.5,111.56,111.29,111.41,24500.0,88.6885,88.7362,88.5214,88.6169,24500.0
2013-06-07 10:50:00,111.46,111.46,111.1,111.1,15300.0,88.6567,88.6567,88.3703,88.3703,15300.0
2013-06-07 11:00:00,111.11,111.29,111.09,111.21,28100.0,88.3783,88.5214,88.3624,88.4578,28100.0
2013-06-07 11:10:00,111.17,111.24,111.09,111.11,24500.0,88.426,88.4817,88.3624,88.3783,24500.0
2013-06-07 11:20:00,111.13,111.33,111.07,111.27,59300.0,88.3942,88.5533,88.3464,88.5055,59300.0
2013-06-07 11:30:00,111.29,111.34,111.16,111.18,48300.0,88.5214,88.5612,88.418,88.4339,48300.0
2013-06-07 11:40:00,111.2,111.25,111.03,111.1,50200.0,88.4498,88.4896,88.3146,88.3703,50200.0
2013-06-07 11:50:00,111.08,111.2,111.02,111.06,22100.0,88.3544,88.4498,88.3067,88.3385,22100.0
2013-06-07 12:00:00,111.07,111.08,110.85,110.86,21800.0,88.3464,88.3544,88.1715,88.1794,21800.0
2013-06-07 12:10:00,110.89,110.89,110.78,110.86,16300.0,88.2033,88.2033,88.1158,88.1794,16300.0
2013-06-07 12:20:00,110.83,111.08,110.81,111.08,26300.0,88.1555,88.3544,88.1396,88.3544,26300.0
2013-06-07 12:30:00,111.08,111.08,110.7,110.71,27300.0,88.3544,88.3544,88.0521,88.0601,27300.0
2013-06-07 12:40:00,110.7,110.71,110.5,110.52,32100.0,88.0521,88.0601,87.8931,87.909,32100.0
2013-06-07 12:50:00,110.54,110.67,110.54,110.56,25200.0,87.9249,88.0283,87.9249,87.9408,25200.0
2013-06-07 13:00:00,110.57,110.68,110.52,110.67,36900.0,87.9487,88.0362,87.909,88.0283,36900.0
2013-06-07 13:10:00,110.69,110.74,110.57,110.57,24200.0,88.0442,88.084,87.9487,87.9487,24200.0
2013-06-07 13:20:00,110.57,110.74,110.55,110.74,23100.0,87.9487,88.084,87.9328,88.084,23100.0
2013-06-07 13:30:00,110.74,110.84,110.67,110.8,30400.0,88.084,88.1635,88.0283,88.1317,30400.0
2013-06-07 13:40:00,110.81,110.83,110.61,110.66,28500.0,88.1396,88.1555,87.9806,88.0203,28500.0
2013-06-07 13:50:00,110.64,110.68,110.37,110.37,25100.0,88.0044,88.0362,87.7897,87.7897,25100.0
2013-06-07 14:00:00,110.35,110.49,110.35,110.49,19000.0,87.7737,87.8851,87.7737,87.8851,19000.0
2013-06-07 14:10:00,110.49,110.63,110.41,110.59,13900.0,87.8851,87.9965,87.8215,87.9646,13900.0
2013-06-07 14:20:00,110.59,110.61,110.23,110.34,29000.0,87.9646,87.9806,87.6783,87.7658,29000.0
2013-06-07 14:30:00,110.31,110.31,110.18,110.21,44800.0,87.7419,87.7419,87.6385,87.6624,44800.0
2013-06-07 14:40:00,110.21,110.32,110.2,110.25,31000.0,87.6624,87.7499,87.6544,87.6942,31000.0
2013-06-07 14:50:00,110.27,110.32,110.17,110.26,32900.0,87.7101,87.7499,87.6306,87.7022,32900.0
2013-06-07 15:00:00,110.25,110.56,110.22,110.49,43200.0,87.6942,87.9408,87.6703,87.8851,43200.0
2013-06-07 15:10:00,110.48,110.62,110.39,110.56,41200.0,87.8772,87.9885,87.8056,87.9408,41200.0
2013-06-07 15:20:00,110.56,110.57,110.36,110.38,56400.0,87.9408,87.9487,87.7817,87.7976,56400.0
2013-06-07 15:30:00,110.38,110.57,110.35,110.38,61000.0,87.7976,87.9487,87.7737,87.7976,61000.0
2013-06-07 15:40:00,110.38,110.67,110.36,110.65,63300.0,87.7976,88.0283,87.7817,88.0124,63300.0
2013-06-07 15:50:00,110.66,110.82,110.56,110.57,186400.0,88.0203,88.1476,87.9408,87.9487,186400.0
2013-06-10 09:30:00,110.93,111.03,110.6,110.6,97400.0,88.2351,88.3146,87.9726,87.9726,97400.0
2013-06-10 09:40:00,110.67,110.98,110.26,110.29,38300.0,88.0283,88.2749,87.7022,87.726,38300.0
2013-06-10 09:50:00,110.3,110.48,109.93,109.95,53300.0,87.734,87.8772,87.4397,87.4556,53300.0
2013-06-10 10:00:00,109.94,110.26,109.81,109.82,47700.0,87.4476,87.7022,87.3442,87.3522,47700.0
2013-06-10 10:10:00,109.81,109.89,109.64,109.87,55300.0,87.3442,87.4079,87.209,87.392,55300.0
2013-06-10 10:20:00,109.87,110.22,109.87,110.12,48700.0,87.392,87.6703,87.392,87.5908,48700.0
2013-06-10 10:30:00,110.11,110.31,109.98,110.05,43700.0,87.5828,87.7419,87.4794,87.5351,43700.0
2013-06-10 10:40:00,110.04,110.4,109.94,110.05,57400.0,87.5272,87.8135,87.4476,87.5351,57400.0
2013-06-10 10:50:00,110.04,110.33,110.04,110.26,30000.0,87.5272,87.7578,87.5272,87.7022,30000.0
2013-06-10 11:00:00,110.27,110.47,110.18,110.37,37400.0,87.7101,87.8692,87.6385,87.7897,37400.0
2013-06-10 11:10:00,110.37,110.5,110.24,110.33,24900.0,87.7897,87.8931,87.6863,87.7578,24900.0
2013-06-10 11:20:00,110.31,110.63,110.3,110.5,24200.0,87.7419,87.9965,87.734,87.8931,24200.0
2013-06-10 11:30:00,110.49,110.59,110.22,110.43,40800.0,87.8851,87.9646,87.6703,87.8374,40800.0
2013-06-10 11:40:00,110.43,110.64,110.4,110.55,13500.0,87.8374,88.0044,87.8135,87.9328,13500.0
2013-06-10 11:50:00,110.53,110.73,110.5,110.64,24900.0,87.9169,88.076,87.8931,88.0044,24900.0
2013-06-10 12:00:00,110.69,110.74,110.56,110.61,14100.0,88.0442,88.084,87.9408,87.9806,14100.0
2013-06-10 12:10:00,110.58,110.8,110.54,110.72,13800.0,87.9567,88.1317,87.9249,88.0681,13800.0
2013-06-10 12:20:00,110.74,110.85,110.53,110.6,25700.0,88.084,88.1715,87.9169,87.9726,25700.0
2013-06-10 12:30:00,110.6,110.61,110.39,110.46,31800.0,87.9726,87.9806,87.8056,87.8612,31800.0
2013-06-10 12:40:00,110.45,110.47,110.3,110.32,26300.0,87.8533,87.8692,87.734,87.7499,26300.0
2013-06-10 12:50:00,110.32,110.32,110.14,110.27,31200.0,87.7499,87.7499,87.6067,87.7101,31200.0
2013-06-10 13:00:00,110.29,110.43,110.23,110.33,18900.0,87.726,87.8374,87.6783,87.7578,18900.0
2013-06-10 13:10:00,110.33,110.44,110.33,110.34,15300.0,87.7578,87.8453,87.7578,87.7658,15300.0
2013-06-10 13:20:00,110.37,110.42,110.23,110.38,15500.0,87.7897,87.8294,87.6783,87.7976,15500.0
2013-06-10 13:30:00,110.35,110.39,110.12,110.17,16300.0,87.7737,87.8056,87.5908,87.6306,16300.0
2013-06-10 13:40:00,110.19,110.27,110.16,110.18,21200.0,87.6465,87.7101,87.6226,87.6385,21200.0
2013-06-10 13:50:00,110.17,110.37,110.12,110.33,23400.0,87.6306,87.7897,87.5908,87.7578,23400.0
2013-06-10 14:00:00,110.31,110.38,110.26,110.3,19700.0,87.7419,87.7976,87.7022,87.734,19700.0
2013-06-10 14:10:00,110.27,110.28,110.08,110.09,16800.0,87.7101,87.7181,87.559,87.5669,16800.0
2013-06-10 14:20:00,110.12,110.37,110.1,110.31,13800.0,87.5908,87.7897,87.5749,87.7419,13800.0
2013-06-10 14:30:00,110.29,110.42,110.26,110.27,15600.0,87.726,87.8294,87.7022,87.7101,15600.0
2013-06-10 14:40:00,110.28,110.31,110.11,110.31,17500.0,87.7181,87.7419,87.5828,87.7419,17500.0
2013-06-10 14:50:00,110.32,110.4,110.26,110.32,17700.0,87.7499,87.8135,87.7022,87.7499,17700.0
2013-06-10 15:00:00,110.33,110.37,110.22,110.34,23800.0,87.7578,87.7897,87.6703,87.7658,23800.0
2013-06-10 15:10:00,110.34,110.39,110.25,110.32,21600.0,87.7658,87.8056,87.6942,87.7499,21600.0
2013-06-10 15:20:00,110.34,110.38,110.22,110.33,24200.0,87.7658,87.7976,87.6703,87.7578,24200.0
2013-06-10 15:30:00,110.32,110.36,110.28,110.33,22900.0,87.7499,87.7817,87.7181,87.7578,22900.0
2013-06-10 15:40:00,110.29,110.34,110.23,110.23,51400.0,87.726,87.7658,87.6783,87.6783,51400.0
2013-06-10 15:50:00,110.24,110.39,110.15,110.28,112500.0,87.6863,87.8056,87.6147,87.7181,112500.0
2013-06-11 09:30:00,109.8,110.19,109.69,109.84,117900.0,87.3363,87.6465,87.2488,87.3681,117900.0
2013-06-11 09:40:00,109.88,109.99,109.67,109.78,25900.0,87.3999,87.4874,87.2329,87.3204,25900.0
2013-06-11 09:50:00,109.88,109.97,109.59,109.63,20100.0,87.3999,87.4715,87.1692,87.2011,20100.0
2013-06-11 10:00:00,109.7,109.88,109.63,109.73,17900.0,87.2567,87.3999,87.2011,87.2806,17900.0
2013-06-11 10:10:00,109.67,109.79,109.52,109.53,19100.0,87.2329,87.3283,87.1136,87.1215,19100.0
2013-06-11 10:20:00,109.55,110.06,109.52,109.97,25700.0,87.1374,87.5431,87.1136,87.4715,25700.0
2013-06-11 10:30:00,109.94,110.29,109.91,110.24,20800.0,87.4476,87.726,87.4238,87.6863,20800.0
2013-06-11 10:40:00,110.22,110.46,110.19,110.33,17000.0,87.6703,87.8612,87.6465,87.7578,17000.0
2013-06-11 10:50:00,110.33,110.56,110.29,110.52,74000.0,87.7578,87.9408,87.726,87.909,74000.0
2013-06-11 11:00:00,110.48,110.59,110.41,110.54,27400.0,87.8772,87.9646,87.8215,87.9249,27400.0
2013-06-11 11:10:00,110.52,110.66,110.46,110.51,24800.0,87.909,88.0203,87.8612,87.901,24800.0
2013-06-11 11:20:00,110.49,110.81,110.47,110.75,24600.0,87.8851,88.1396,87.8692,88.0919,24600.0
2013-06-11 11:30:00,110.8,110.99,110.78,110.86,18700.0,88.1317,88.2828,88.1158,88.1794,18700.0
2013-06-11 11:40:00,110.9,110.98,110.8,110.9,20100.0,88.2112,88.2749,88.1317,88.2112,20100.0
2013-06-11 11:50:00,110.9,111.0,110.82,110.93,17600.0,88.2112,88.2908,88.1476,88.2351,17600.0
2013-06-11 12:00:00,110.93,111.0,110.84,110.88,14800.0,88.2351,88.2908,88.1635,88.1953,14800.0
2013-06-11 12:10:00,110.91,110.96,110.7,110.8,10100.0,88.2192,88.2589,88.0521,88.1317,10100.0
2013-06-11 12:20:00,110.79,110.85,110.62,110.65,8600.0,88.1237,88.1715,87.9885,88.0124,8600.0
2013-06-11 12:30:00,110.7,110.7,110.52,110.6,12500.0,88.0521,88.0521,87.909,87.9726,12500.0
2013-06-11 12:40:00,110.6,110.75,110.58,110.67,12200.0,87.9726,88.0919,87.9567,88.0283,12200.0
2013-06-11 12:50:00,110.65,110.67,110.47,110.56,23800.0,88.0124,88.0283,87.8692,87.9408,23800.0
2013-06-11 13:00:00,110.55,110.63,110.46,110.6,10600.0,87.9328,87.9965,87.8612,87.9726,10600.0
2013-06-11 13:10:00,110.61,110.63,110.32,110.32,14100.0,87.9806,87.9965,87.7499,87.7499,14100.0
2013-06-11 13:20:00,110.35,110.43,110.26,110.29,17500.0,87.7737,87.8374,87.7022,87.726,17500.0
2013-06-11 13:30:00,110.3,110.34,110.06,110.21,18700.0,87.734,87.7658,87.5431,87.6624,18700.0
2013-06-11 13:40:00,110.18,110.25,110.06,110.12,16600.0,87.6385,87.6942,87.5431,87.5908,16600.0
2013-06-11 13:50:00,110.11,110.2,109.98,110.0,22400.0,87.5828,87.6544,87.4794,87.4954,22400.0
2013-06-11 14:00:00,109.97,110.24,109.9,110.16,18200.0,87.4715,87.6863,87.4158,87.6226,18200.0
2013-06-11 14:10:00,110.17,110.36,110.04,110.24,20200.0,87.6306,87.7817,87.5272,87.6863,20200.0
2013-06-11 14:20:00,110.28,110.47,110.28,110.32,20700.0,87.7181,87.8692,87.7181,87.7499,20700.0
2013-06-11 14:30:00,110.32,110.33,110.23,110.27,20600.0,87.7499,87.7578,87.6783,87.7101,20600.0
2013-06-11 14:40:00,110.28,110.33,110.15,110.18,11400.0,87.7181,87.7578,87.6147,87.6385,11400.0
2013-06-11 14:50:00,110.2,110.49,110.14,110.44,21600.0,87.6544,87.8851,87.6067,87.8453,21600.0
2013-06-11 15:00:00,110.46,110.54,110.3,110.31,26200.0,87.8612,87.9249,87.734,87.7419,26200.0
2013-06-11 15:10:00,110.33,110.39,110.26,110.35,21600.0,87.7578,87.8056,87.7022,87.7737,21600.0
2013-06-11 15:20:00,110.36,110.46,110.25,110.34,28800.0,87.7817,87.8612,87.6942,87.7658,28800.0
2013-06-11 15:30:00,110.32,110.33,110.17,110.23,24900.0,87.7499,87.7578,87.6306,87.6783,24900.0
2013-06-11 15:40:00,110.22,110.24,110.0,110.18,34000.0,87.6703,87.6863,87.4954,87.6385,34000.0
2013-06-11 15:50:00,110.17,110.23,110.0,110.07,49600.0,87.6306,87.6783,87.4954,87.551,49600.0
2013-06-12 09:30:00,110.75,110.82,110.09,110.09,88600.0,88.0919,88.1476,87.5669,87.5669,88600.0
2013-06-12 09:40:00,110.18,110.24,109.96,110.13,72300.0,87.6385,87.6863,87.4635,87.5988,72300.0
2013-06-12 09:50:00,110.11,110.33,109.96,110.32,48400.0,87.5828,87.7578,87.4635,87.7499,48400.0
2013-06-12 10:00:00,110.31,110.34,110.0,110.13,66600.0,87.7419,87.7658,87.4954,87.5988,66600.0
2013-06-12 10:10:00,110.06,110.2,109.79,109.93,26700.0,87.5431,87.6544,87.3283,87.4397,26700.0
2013-06-12 10:20:00,109.87,110.18,109.83,110.18,11800.0,87.392,87.6385,87.3601,87.6385,11800.0
2013-06-12 10:30:00,110.17,110.36,110.13,110.13,11800.0,87.6306,87.7817,87.5988,87.5988,11800.0
2013-06-12 10:40:00,110.15,110.34,110.02,110.22,13300.0,87.6147,87.7658,87.5113,87.6703,13300.0
2013-06-12 10:50:00,110.15,110.21,110.0,110.11,15600.0,87.6147,87.6624,87.4954,87.5828,15600.0
2013-06-12 11:00:00,110.14,110.24,110.03,110.22,20000.0,87.6067,87.6863,87.5192,87.6703,20000.0
2013-06-12 11:10:00,110.26,110.27,110.06,110.22,17300.0,87.7022,87.7101,87.5431,87.6703,17300.0
2013-06-12 11:20:00,110.22,110.29,110.08,110.09,15900.0,87.6703,87.726,87.559,87.5669,15900.0
2013-06-12 11:30:00,110.08,110.21,110.0,110.03,16800.0,87.559,87.6624,87.4954,87.5192,16800.0
2013-06-12 11:40:00,110.02,110.09,109.76,109.81,13700.0,87.5113,87.5669,87.3045,87.3442,13700.0
2013-06-12 11:50:00,109.84,109.88,109.54,109.69,24600.0,87.3681,87.3999,87.1295,87.2488,24600.0
2013-06-12 12:00:00,109.69,109.84,109.66,109.73,20000.0,87.2488,87.3681,87.2249,87.2806,20000.0
2013-06-12 12:10:00,109.71,109.73,109.57,109.64,14600.0,87.2647,87.2806,87.1533,87.209,14600.0
2013-06-12 12:20:00,109.69,109.81,109.62,109.79,13500.0,87.2488,87.3442,87.1931,87.3283,13500.0
2013-06-12 12:30:00,109.78,109.8,109.55,109.58,24800.0,87.3204,87.3363,87.1374,87.1613,24800.0
2013-06-12 12:40:00,109.55,109.94,109.55,109.89,35100.0,87.1374,87.4476,87.1374,87.4079,35100.0
2013-06-12 12:50:00,109.93,110.11,109.85,110.08,36400.0,87.4397,87.5828,87.376,87.559,36400.0
2013-06-12 13:00:00,110.07,110.2,109.9,110.15,13900.0,87.551,87.6544,87.4158,87.6147,13900.0
2013-06-12 13:10:00,110.15,110.15,110.0,110.0,7600.0,87.6147,87.6147,87.4954,87.4954,7600.0
2013-06-12 13:20:00,109.98,110.04,109.79,109.86,11500.0,87.4794,87.5272,87.3283,87.384,11500.0
2013-06-12 13:30:00,109.87,109.94,109.79,109.79,11600.0,87.392,87.4476,87.3283,87.3283,11600.0
2013-06-12 13:40:00,109.74,109.96,109.72,109.9,12000.0,87.2885,87.4635,87.2726,87.4158,12000.0
2013-06-12 13:50:00,109.92,110.16,109.84,110.03,15500.0,87.4317,87.6226,87.3681,87.5192,15500.0
2013-06-12 14:00:00,110.01,110.02,109.72,109.87,14400.0,87.5033,87.5113,87.2726,87.392,14400.0
2013-06-12 14:10:00,109.87,109.93,109.53,109.69,23100.0,87.392,87.4397,87.1215,87.2488,23100.0
2013-06-12 14:20:00,109.69,109.86,109.67,109.76,14400.0,87.2488,87.384,87.2329,87.3045,14400.0
2013-06-12 14:30:00,109.81,109.82,109.6,109.63,10400.0,87.3442,87.3522,87.1772,87.2011,10400.0
2013-06-12 14:40:00,109.65,109.77,109.52,109.54,15500.0,87.217,87.3124,87.1136,87.1295,15500.0
2013-06-12 14:50:00,109.54,109.64,109.49,109.5,31700.0,87.1295,87.209,87.0897,87.0976,31700.0
2013-06-12 15:00:00,109.5,109.5,109.26,109.41,48100.0,87.0976,87.0976,86.9067,87.0261,48100.0
2013-06-12 15:10:00,109.47,109.49,109.21,109.21,31300.0,87.0738,87.0897,86.867,86.867,31300.0
2013-06-12 15:20:00,109.2,109.33,109.14,109.19,50800.0,86.859,86.9624,86.8113,86.8511,50800.0
2013-06-12 15:30:00,109.18,109.31,109.11,109.24,33200.0,86.8431,86.9465,86.7874,86.8908,33200.0
2013-06-12 15:40:00,109.25,109.56,109.13,109.53,39700.0,86.8988,87.1454,86.8033,87.1215,39700.0
2013-06-12 15:50:00,109.54,109.56,109.37,109.4,68900.0,87.1295,87.1454,86.9942,87.0181,68900.0
2013-06-13 09:30:00,109.17,109.97,109.11,109.2,61700.0,86.8352,87.4715,86.7874,86.859,61700.0
2013-06-13 09:40:00,109.22,109.29,109.05,109.21,31500.0,86.8749,86.9306,86.7397,86.867,31500.0
2013-06-13 09:50:00,109.26,109.86,109.02,109.74,33300.0,86.9067,87.384,86.7158,87.2885,33300.0
2013-06-13 10:00:00,109.72,109.87,109.42,109.53,26500.0,87.2726,87.392,87.034,87.1215,26500.0
2013-06-13 10:10:00,109.52,109.76,109.41,109.67,24300.0,87.1136,87.3045,87.0261,87.2329,24300.0
2013-06-13 10:20:00,109.65,109.69,109.48,109.49,50100.0,87.217,87.2488,87.0817,87.0897,50100.0
2013-06-13 10:30:00,109.48,109.9,109.47,109.88,36300.0,87.0817,87.4158,87.0738,87.3999,36300.0
2013-06-13 10:40:00,109.89,110.15,109.89,109.95,28100.0,87.4079,87.6147,87.4079,87.4556,28100.0
2013-06-13 10:50:00,109.92,110.06,109.8,109.84,14100.0,87.4317,87.5431,87.3363,87.3681,14100.0
2013-06-13 11:00:00,109.85,109.9,109.69,109.72,25500.0,87.376,87.4158,87.2488,87.2726,25500.0
2013-06-13 11:10:00,109.75,109.89,109.69,109.78,15800.0,87.2965,87.4079,87.2488,87.3204,15800.0
2013-06-13 11:20:00,109.75,109.85,109.68,109.85,20000.0,87.2965,87.376,87.2408,87.376,20000.0
2013-06-13 11:30:00,109.87,110.0,109.79,109.91,15700.0,87.392,87.4954,87.3283,87.4238,15700.0
2013-06-13 11:40:00,109.97,110.04,109.95,110.02,8800.0,87.4715,87.5272,87.4556,87.5113,8800.0
2013-06-13 11:50:00,110.03,110.05,109.9,109.99,18900.0,87.5192,87.5351,87.4158,87.4874,18900.0
2013-06-13 12:00:00,109.99,110.04,109.89,109.91,13000.0,87.4874,87.5272,87.4079,87.4238,13000.0
2013-06-13 12:10:00,109.9,109.96,109.85,109.87,13400.0,87.4158,87.4635,87.376,87.392,13400.0
2013-06-13 12:20:00,109.92,110.05,109.89,109.97,8800.0,87.4317,87.5351,87.4079,87.4715,8800.0
2013-06-13 12:30:00,110.01,110.23,109.96,110.15,15900.0,87.5033,87.6783,87.4635,87.6147,15900.0
2013-06-13 12:40:00,110.15,110.25,110.1,110.21,15600.0,87.6147,87.6942,87.5749,87.6624,15600.0
2013-06-13 12:50:00,110.22,110.43,110.19,110.43,20700.0,87.6703,87.8374,87.6465,87.8374,20700.0
2013-06-13 13:00:00,110.43,110.43,110.25,110.32,19900.0,87.8374,87.8374,87.6942,87.7499,19900.0
2013-06-13 13:10:00,110.27,110.45,110.26,110.26,10800.0,87.7101,87.8533,87.7022,87.7022,10800.0
2013-06-13 13:20:00,110.26,110.36,110.2,110.34,7800.0,87.7022,87.7817,87.6544,87.7658,7800.0
2013-06-13 13:30:00,110.35,110.43,110.26,110.28,10000.0,87.7737,87.8374,87.7022,87.7181,10000.0
2013-06-13 13:40:00,110.26,110.31,110.18,110.31,9100.0,87.7022,87.7419,87.6385,87.7419,9100.0
2013-06-13 13:50:00,110.27,110.42,110.26,110.38,16600.0,87.7101,87.8294,87.7022,87.7976,16600.0
2013-06-13 14:00:00,110.43,110.62,110.41,110.52,22500.0,87.8374,87.9885,87.8215,87.909,22500.0
2013-06-13 14:10:00,110.48,110.61,110.41,110.59,23100.0,87.8772,87.9806,87.8215,87.9646,23100.0
2013-06-13 14:20:00,110.59,110.64,110.55,110.57,15200.0,87.9646,88.0044,87.9328,87.9487,15200.0
2013-06-13 14:30:00,110.59,110.72,110.5,110.5,24800.0,87.9646,88.0681,87.8931,87.8931,24800.0
2013-06-13 14:40:00,110.55,110.59,110.39,110.48,15300.0,87.9328,87.9646,87.8056,87.8772,15300.0
2013-06-13 14:50:00,110.49,110.52,110.34,110.41,23100.0,87.8851,87.909,87.7658,87.8215,23100.0
2013-06-13 15:00:00,110.45,110.57,110.45,110.53,17300.0,87.8533,87.9487,87.8533,87.9169,17300.0
2013-06-13 15:10:00,110.51,110.63,110.49,110.57,16300.0,87.901,87.9965,87.8851,87.9487,16300.0
2013-06-13 15:20:00,110.55,110.65,110.5,110.6,13600.0,87.9328,88.0124,87.8931,87.9726,13600.0
2013-06-13 15:30:00,110.57,110.77,110.52,110.75,37100.0,87.9487,88.1078,87.909,88.0919,37100.0
2013-06-13 15:40:00,110.75,111.14,110.75,110.98,68400.0,88.0919,88.4021,88.0919,88.2749,68400.0
2013-06-13 15:50:00,110.98,111.08,110.77,110.93,141300.0,88.2749,88.3544,88.1078,88.2351,141300.0
2013-06-14 09:30:00,110.37,111.06,110.33,110.91,70300.0,87.7897,88.3385,87.7578,88.2192,70300.0
2013-06-14 09:40:00,110.89,111.38,110.82,111.1,38200.0,88.2033,88.593,88.1476,88.3703,38200.0
2013-06-14 09:50:00,111.13,111.4,110.97,111.34,28500.0,88.3942,88.6089,88.2669,88.5612,28500.0
2013-06-14 10:00:00,111.35,111.62,111.27,111.61,29800.0,88.5692,88.7839,88.5055,88.776,29800.0
2013-06-14 10:10:00,111.56,111.62,111.31,111.42,31700.0,88.7362,88.7839,88.5373,88.6248,31700.0
2013-06-14 10:20:00,111.4,111.45,111.17,111.23,16900.0,88.6089,88.6487,88.426,88.4737,16900.0
2013-06-14 10:30:00,111.24,111.35,111.02,111.07,24700.0,88.4817,88.5692,88.3067,88.3464,24700.0
2013-06-14 10:40:00,111.05,111.18,110.93,110.93,18000.0,88.3305,88.4339,88.2351,88.2351,18000.0
2013-06-14 10:50:00,110.92,110.96,110.75,110.85,24100.0,88.2271,88.2589,88.0919,88.1715,24100.0
2013-06-14 11:00:00,110.81,110.91,110.71,110.78,19300.0,88.1396,88.2192,88.0601,88.1158,19300.0
2013-06-14 11:10:00,110.73,110.82,110.62,110.73,15600.0,88.076,88.1476,87.9885,88.076,15600.0
2013-06-14 11:20:00,110.72,110.78,110.58,110.73,11800.0,88.0681,88.1158,87.9567,88.076,11800.0
2013-06-14 11:30:00,110.78,110.85,110.61,110.71,23800.0,88.1158,88.1715,87.9806,88.0601,23800.0
2013-06-14 11:40:00,110.75,110.83,110.41,110.54,19100.0,88.0919,88.1555,87.8215,87.9249,19100.0
2013-06-14 11:50:00,110.47,110.96,110.46,110.92,29800.0,87.8692,88.2589,87.8612,88.2271,29800.0
2013-06-14 12:00:00,110.88,111.05,110.77,111.01,15900.0,88.1953,88.3305,88.1078,88.2987,15900.0
2013-06-14 12:10:00,111.02,111.11,110.95,110.98,18800.0,88.3067,88.3783,88.251,88.2749,18800.0
2013-06-14 12:20:00,110.95,111.09,110.89,110.93,17400.0,88.251,88.3624,88.2033,88.2351,17400.0
2013-06-14 12:30:00,110.93,111.16,110.84,111.1,16200.0,88.2351,88.418,88.1635,88.3703,16200.0
2013-06-14 12:40:00,111.12,111.21,111.03,111.1,14100.0,88.3862,88.4578,88.3146,88.3703,14100.0
2013-06-14 12:50:00,111.13,111.22,110.91,110.98,14700.0,88.3942,88.4658,88.2192,88.2749,14700.0
2013-06-14 13:00:00,110.95,111.0,110.79,111.0,16000.0,88.251,88.2908,88.1237,88.2908,16000.0
2013-06-14 13:10:00,111.0,111.1,110.93,110.95,22400.0,88.2908,88.3703,88.2351,88.251,22400.0
2013-06-14 13:20:00,110.94,111.0,110.85,110.95,29800.0,88.243,88.2908,88.1715,88.251,29800.0
2013-06-14 13:30:00,110.93,110.98,110.78,110.9,27100.0,88.2351,88.2749,88.1158,88.2112,27100.0
2013-06-14 13:40:00,110.87,111.07,110.83,111.0,24800.0,88.1874,88.3464,88.1555,88.2908,24800.0
2013-06-14 13:50:00,111.0,111.01,110.84,110.94,20100.0,88.2908,88.2987,88.1635,88.243,20100.0
2013-06-14 14:00:00,110.94,111.07,110.88,111.07,40500.0,88.243,88.3464,88.1953,88.3464,40500.0
2013-06-14 14:10:00,111.07,111.26,111.02,111.26,40000.0,88.3464,88.4976,88.3067,88.4976,40000.0
2013-06-14 14:20:00,111.25,111.43,111.22,111.25,38300.0,88.4896,88.6328,88.4658,88.4896,38300.0
2013-06-14 14:30:00,111.21,111.28,111.09,111.12,24000.0,88.4578,88.5135,88.3624,88.3862,24000.0
2013-06-14 14:40:00,111.11,111.15,111.0,111.01,24900.0,88.3783,88.4101,88.2908,88.2987,24900.0
2013-06-14 14:50:00,111.01,111.03,110.78,110.82,36100.0,88.2987,88.3146,88.1158,88.1476,36100.0
2013-06-14 15:00:00,110.82,111.09,110.82,110.96,16500.0,88.1476,88.3624,88.1476,88.2589,16500.0
2013-06-14 15:10:00,110.96,111.09,110.82,111.09,25200.0,88.2589,88.3624,88.1476,88.3624,25200.0
2013-06-14 15:20:00,111.1,111.21,110.93,110.93,38100.0,88.3703,88.4578,88.2351,88.2351,38100.0
2013-06-14 15:30:00,110.93,111.12,110.93,110.97,36600.0,88.2351,88.3862,88.2351,88.2669,36600.0
2013-06-14 15:40:00,110.97,111.02,110.77,110.96,47400.0,88.2669,88.3067,88.1078,88.2589,47400.0
2013-06-14 15:50:00,110.97,111.05,110.92,110.99,98300.0,88.2669,88.3305,88.2271,88.2828,98300.0
2013-06-17 09:30:00,111.75,111.75,111.21,111.52,72200.0,88.8873,88.8873,88.4578,88.7044,72200.0
2013-06-17 09:40:00,111.5,111.9,111.33,111.65,32700.0,88.6885,89.0066,88.5533,88.8078,32700.0
2013-06-17 09:50:00,111.67,112.23,111.65,112.12,62700.0,88.8237,89.2691,88.8078,89.1816,62700.0
2013-06-17 10:00:00,112.19,112.34,112.04,112.27,66300.0,89.2373,89.3566,89.118,89.3009,66300.0
2013-06-17 10:10:00,112.3,112.45,112.11,112.31,71700.0,89.3248,89.4441,89.1737,89.3328,71700.0
2013-06-17 10:20:00,112.33,112.42,112.17,112.3,91000.0,89.3487,89.4203,89.2214,89.3248,91000.0
2013-06-17 10:30:00,112.31,112.41,112.18,112.19,19700.0,89.3328,89.4123,89.2294,89.2373,19700.0
2013-06-17 10:40:00,112.21,112.22,111.96,112.14,26200.0,89.2532,89.2612,89.0544,89.1975,26200.0
2013-06-17 10:50:00,112.11,112.36,112.11,112.25,17500.0,89.1737,89.3725,89.1737,89.285,17500.0
2013-06-17 11:00:00,112.25,112.37,112.13,112.34,27200.0,89.285,89.3805,89.1896,89.3566,27200.0
2013-06-17 11:10:00,112.36,112.5,112.2,112.2,33000.0,89.3725,89.4839,89.2453,89.2453,33000.0
2013-06-17 11:20:00,112.24,112.25,112.08,112.16,34000.0,89.2771,89.285,89.1498,89.2134,34000.0
2013-06-17 11:30:00,112.19,112.25,112.04,112.07,57300.0,89.2373,89.285,89.118,89.1419,57300.0
2013-06-17 11:40:00,112.08,112.11,111.98,111.99,28000.0,89.1498,89.1737,89.0703,89.0782,28000.0
2013-06-17 11:50:00,111.99,112.03,111.78,111.89,20300.0,89.0782,89.11,88.9112,88.9987,20300.0
2013-06-17 12:00:00,111.87,112.01,111.82,111.84,17200.0,88.9828,89.0941,88.943,88.9589,17200.0
2013-06-17 12:10:00,111.84,111.96,111.75,111.9,21000.0,88.9589,89.0544,88.8873,89.0066,21000.0
2013-06-17 12:20:00,111.93,112.01,111.91,111.93,18800.0,89.0305,89.0941,89.0146,89.0305,18800.0
2013-06-17 12:30:00,111.93,111.97,111.78,111.91,14400.0,89.0305,89.0623,88.9112,89.0146,14400.0
2013-06-17 12:40:00,111.91,112.07,111.87,112.01,16500.0,89.0146,89.1419,88.9828,89.0941,16500.0
2013-06-17 12:50:00,112.05,112.09,111.96,112.07,18200.0,89.1259,89.1578,89.0544,89.1419,18200.0
2013-06-17 13:00:00,112.02,112.13,111.96,112.03,13500.0,89.1021,89.1896,89.0544,89.11,13500.0
2013-06-17 13:10:00,112.01,112.02,111.87,111.89,15800.0,89.0941,89.1021,88.9828,88.9987,15800.0
2013-06-17 13:20:00,111.89,112.08,111.89,112.02,12600.0,88.9987,89.1498,88.9987,89.1021,12600.0
2013-06-17 13:30:00,112.03,112.17,112.01,112.09,21300.0,89.11,89.2214,89.0941,89.1578,21300.0
2013-06-17 13:40:00,112.08,112.11,111.95,112.0,11500.0,89.1498,89.1737,89.0464,89.0862,11500.0
2013-06-17 13:50:00,111.98,112.01,111.87,111.9,12500.0,89.0703,89.0941,88.9828,89.0066,12500.0
2013-06-17 14:00:00,111.91,111.95,111.68,111.75,18200.0,89.0146,89.0464,88.8316,88.8873,18200.0
2013-06-17 14:10:00,111.8,111.84,111.58,111.63,27200.0,88.9271,88.9589,88.7521,88.7919,27200.0
2013-06-17 14:20:00,111.67,111.79,111.29,111.5,51700.0,88.8237,88.9191,88.5214,88.6885,51700.0
2013-06-17 14:30:00,111.5,111.58,111.34,111.52,29500.0,88.6885,88.7521,88.5612,88.7044,29500.0
2013-06-17 14:40:00,111.51,111.63,111.12,111.14,38600.0,88.6964,88.7919,88.3862,88.4021,38600.0
2013-06-17 14:50:00,111.15,111.2,110.94,111.09,31200.0,88.4101,88.4498,88.243,88.3624,31200.0
2013-06-17 15:00:00,111.14,111.31,111.04,111.3,19500.0,88.4021,88.5373,88.3226,88.5294,19500.0
2013-06-17 15:10:00,111.29,111.31,111.08,111.15,24100.0,88.5214,88.5373,88.3544,88.4101,24100.0
2013-06-17 15:20:00,111.14,111.29,111.02,111.26,37100.0,88.4021,88.5214,88.3067,88.4976,37100.0
2013-06-17 15:30:00,111.26,111.73,111.26,111.68,51500.0,88.4976,88.8714,88.4976,88.8316,51500.0
2013-06-17 15:40:00,111.69,111.76,111.46,111.52,44800.0,88.8396,88.8953,88.6567,88.7044,44800.0
2013-06-17 15:50:00,111.51,111.76,111.42,111.71,78400.0,88.6964,88.8953,88.6248,88.8555,78400.0
2013-06-18 09:30:00,111.54,111.79,111.43,111.59,46400.0,88.7203,88.9191,88.6328,88.7601,46400.0
2013-06-18 09:40:00,111.62,111.7,111.22,111.4,47200.0,88.7839,88.8476,88.4658,88.6089,47200.0
2013-06-18 09:50:00,111.4,111.47,111.24,111.35,34000.0,88.6089,88.6646,88.4817,88.5692,34000.0
2013-06-18 10:00:00,111.34,111.5,111.2,111.43,37900.0,88.5612,88.6885,88.4498,88.6328,37900.0
2013-06-18 10:10:00,111.41,111.44,111.24,111.38,15400.0,88.6169,88.6407,88.4817,88.593,15400.0
2013-06-18 10:20:00,111.41,111.53,111.3,111.48,56100.0,88.6169,88.7123,88.5294,88.6726,56100.0
2013-06-18 10:30:00,111.5,111.7,111.45,111.66,24900.0,88.6885,88.8476,88.6487,88.8157,24900.0
2013-06-18 10:40:00,111.66,111.71,111.52,111.55,26900.0,88.8157,88.8555,88.7044,88.7282,26900.0
2013-06-18 10:50:00,111.56,111.73,111.51,111.67,16000.0,88.7362,88.8714,88.6964,88.8237,16000.0
2013-06-18 11:00:00,111.66,111.73,111.61,111.66,17200.0,88.8157,88.8714,88.776,88.8157,17200.0
2013-06-18 11:10:00,111.63,111.67,111.56,111.59,17300.0,88.7919,88.8237,88.7362,88.7601,17300.0
2013-06-18 11:20:00,111.59,111.63,111.45,111.54,81700.0,88.7601,88.7919,88.6487,88.7203,81700.0
2013-06-18 11:30:00,111.54,111.61,111.5,111.51,85900.0,88.7203,88.776,88.6885,88.6964,85900.0
2013-06-18 11:40:00,111.51,111.54,111.45,111.48,34700.0,88.6964,88.7203,88.6487,88.6726,34700.0
2013-06-18 11:50:00,111.49,111.55,111.37,111.42,23800.0,88.6805,88.7282,88.5851,88.6248,23800.0
2013-06-18 12:00:00,111.46,111.5,111.36,111.44,17600.0,88.6567,88.6885,88.5771,88.6407,17600.0
2013-06-18 12:10:00,111.44,111.55,111.39,111.49,32400.0,88.6407,88.7282,88.601,88.6805,32400.0
2013-06-18 12:20:00,111.5,111.52,111.4,111.43,21100.0,88.6885,88.7044,88.6089,88.6328,21100.0
2013-06-18 12:30:00,111.41,111.55,111.4,111.49,19000.0,88.6169,88.7282,88.6089,88.6805,19000.0
2013-06-18 12:40:00,111.5,111.54,111.44,111.5,14300.0,88.6885,88.7203,88.6407,88.6885,14300.0
2013-06-18 12:50:00,111.5,111.7,111.49,111.68,32800.0,88.6885,88.8476,88.6805,88.8316,32800.0
2013-06-18 13:00:00,111.68,111.7,111.63,111.66,14900.0,88.8316,88.8476,88.7919,88.8157,14900.0
2013-06-18 13:10:00,111.68,111.75,111.66,111.75,11900.0,88.8316,88.8873,88.8157,88.8873,11900.0
2013-06-18 13:20:00,111.77,111.86,111.7,111.8,14600.0,88.9032,88.9748,88.8476,88.9271,14600.0
2013-06-18 13:30:00,111.78,111.81,111.6,111.81,13500.0,88.9112,88.9351,88.768,88.9351,13500.0
2013-06-18 13:40:00,111.81,112.02,111.81,111.99,17100.0,88.9351,89.1021,88.9351,89.0782,17100.0
2013-06-18 13:50:00,111.98,112.04,111.92,111.96,9300.0,89.0703,89.118,89.0225,89.0544,9300.0
2013-06-18 14:00:00,111.93,112.03,111.85,111.94,14600.0,89.0305,89.11,88.9669,89.0385,14600.0
2013-06-18 14:10:00,111.94,112.05,111.92,111.96,9100.0,89.0385,89.1259,89.0225,89.0544,9100.0
2013-06-18 14:20:00,111.95,112.02,111.86,111.91,13700.0,89.0464,89.1021,88.9748,89.0146,13700.0
2013-06-18 14:30:00,111.9,111.97,111.88,111.91,11900.0,89.0066,89.0623,88.9907,89.0146,11900.0
2013-06-18 14:40:00,111.91,112.1,111.88,112.03,17200.0,89.0146,89.1657,88.9907,89.11,17200.0
2013-06-18 14:50:00,112.04,112.08,111.93,112.05,21600.0,89.118,89.1498,89.0305,89.1259,21600.0
2013-06-18 15:00:00,112.04,112.1,111.95,111.99,20300.0,89.118,89.1657,89.0464,89.0782,20300.0
2013-06-18 15:10:00,112.01,112.06,111.94,112.05,16500.0,89.0941,89.1339,89.0385,89.1259,16500.0
2013-06-18 15:20:00,112.05,112.2,112.03,112.1,37900.0,89.1259,89.2453,89.11,89.1657,37900.0
2013-06-18 15:30:00,112.1,112.14,111.98,112.03,31100.0,89.1657,89.1975,89.0703,89.11,31100.0
2013-06-18 15:40:00,112.03,112.16,112.01,112.05,39500.0,89.11,89.2134,89.0941,89.1259,39500.0
2013-06-18 15:50:00,112.04,112.09,111.91,112.09,82300.0,89.118,89.1578,89.0146,89.1578,82300.0
2013-06-19 09:30:00,112.23,112.5,111.81,112.04,61500.0,89.2691,89.4839,88.9351,89.118,61500.0
2013-06-19 09:40:00,112.05,112.11,111.64,111.71,16800.0,89.1259,89.1737,88.7998,88.8555,16800.0
2013-06-19 09:50:00,111.71,111.83,111.54,111.74,27500.0,88.8555,88.951,88.7203,88.8794,27500.0
2013-06-19 10:00:00,111.74,112.09,111.63,112.01,51100.0,88.8794,89.1578,88.7919,89.0941,51100.0
2013-06-19 10:10:00,112.04,112.3,112.03,112.23,29900.0,89.118,89.3248,89.11,89.2691,29900.0
2013-06-19 10:20:00,112.26,112.5,112.25,112.49,27900.0,89.293,89.4839,89.285,89.4759,27900.0
2013-06-19 10:30:00,112.5,112.5,112.22,112.35,17000.0,89.4839,89.4839,89.2612,89.3646,17000.0
2013-06-19 10:40:00,112.36,112.41,112.25,112.27,14200.0,89.3725,89.4123,89.285,89.3009,14200.0
2013-06-19 10:50:00,112.27,112.38,112.14,112.37,22400.0,89.3009,89.3884,89.1975,89.3805,22400.0
2013-06-19 11:00:00,112.33,112.33,112.17,112.19,15500.0,89.3487,89.3487,89.2214,89.2373,15500.0
2013-06-19 11:10:00,112.25,112.49,112.19,112.48,21000.0,89.285,89.4759,89.2373,89.468,21000.0
2013-06-19 11:20:00,112.44,112.5,112.32,112.45,35500.0,89.4362,89.4839,89.3407,89.4441,35500.0
2013-06-19 11:30:00,112.42,112.53,112.35,112.46,16300.0,89.4203,89.5077,89.3646,89.4521,16300.0
2013-06-19 11:40:00,112.42,112.47,112.35,112.4,25600.0,89.4203,89.46,89.3646,89.4043,25600.0
2013-06-19 11:50:00,112.4,112.59,112.37,112.38,49600.0,89.4043,89.5555,89.3805,89.3884,49600.0
2013-06-19 12:00:00,112.36,112.4,112.19,112.19,27100.0,89.3725,89.4043,89.2373,89.2373,27100.0
2013-06-19 12:10:00,112.24,112.27,112.2,112.23,19800.0,89.2771,89.3009,89.2453,89.2691,19800.0
2013-06-19 12:20:00,112.24,112.27,112.16,112.22,15400.0,89.2771,89.3009,89.2134,89.2612,15400.0
2013-06-19 12:30:00,112.25,112.25,112.01,112.06,7400.0,89.285,89.285,89.0941,89.1339,7400.0
2013-06-19 12:40:00,112.03,112.23,112.0,112.19,18200.0,89.11,89.2691,89.0862,89.2373,18200.0
2013-06-19 12:50:00,112.16,112.23,112.13,112.19,13900.0,89.2134,89.2691,89.1896,89.2373,13900.0
2013-06-19 13:00:00,112.19,112.22,112.08,112.16,15400.0,89.2373,89.2612,89.1498,89.2134,15400.0
2013-06-19 13:10:00,112.17,112.26,112.15,112.19,14300.0,89.2214,89.293,89.2055,89.2373,14300.0
2013-06-19 13:20:00,112.2,112.22,112.15,112.18,8900.0,89.2453,89.2612,89.2055,89.2294,8900.0
2013-06-19 13:30:00,112.18,112.18,112.08,112.14,8600.0,89.2294,89.2294,89.1498,89.1975,8600.0
2013-06-19 13:40:00,112.14,112.25,112.13,112.22,6900.0,89.1975,89.285,89.1896,89.2612,6900.0
2013-06-19 13:50:00,112.19,112.28,112.13,112.25,12400.0,89.2373,89.3089,89.1896,89.285,12400.0
2013-06-19 14:00:00,112.26,112.3,111.57,111.76,51000.0,89.293,89.3248,88.7442,88.8953,51000.0
2013-06-19 14:10:00,111.78,112.2,111.62,111.94,23900.0,88.9112,89.2453,88.7839,89.0385,23900.0
2013-06-19 14:20:00,111.91,112.01,111.61,111.77,23400.0,89.0146,89.0941,88.776,88.9032,23400.0
2013-06-19 14:30:00,111.74,111.99,111.58,111.78,55300.0,88.8794,89.0782,88.7521,88.9112,55300.0
2013-06-19 14:40:00,111.72,111.94,111.46,111.5,52200.0,88.8635,89.0385,88.6567,88.6885,52200.0
2013-06-19 14:50:00,111.49,111.57,110.69,110.74,80500.0,88.6805,88.7442,88.0442,88.084,80500.0
2013-06-19 15:00:00,110.78,111.05,110.68,110.96,43300.0,88.1158,88.3305,88.0362,88.2589,43300.0
2013-06-19 15:10:00,110.96,111.02,110.59,110.68,62600.0,88.2589,88.3067,87.9646,88.0362,62600.0
2013-06-19 15:20:00,110.69,110.98,110.65,110.95,50200.0,88.0442,88.2749,88.0124,88.251,50200.0
2013-06-19 15:30:00,110.94,111.14,110.81,111.01,59700.0,88.243,88.4021,88.1396,88.2987,59700.0
2013-06-19 15:40:00,111.0,111.0,110.43,110.51,89600.0,88.2908,88.2908,87.8374,87.901,89600.0
2013-06-19 15:50:00,110.5,110.58,110.14,110.19,164900.0,87.8931,87.9567,87.6067,87.6465,164900.0
2013-06-20 09:30:00,109.73,109.73,109.18,109.27,100300.0,87.2806,87.2806,86.8431,86.9147,100300.0
2013-06-20 09:40:00,109.2,109.5,109.1,109.38,35000.0,86.859,87.0976,86.7795,87.0022,35000.0
2013-06-20 09:50:00,109.38,109.5,109.08,109.09,31900.0,87.0022,87.0976,86.7636,86.7715,31900.0
2013-06-20 10:00:00,109.16,109.32,109.03,109.26,61800.0,86.8272,86.9545,86.7238,86.9067,61800.0
2013-06-20 10:10:00,109.25,109.25,108.6,108.83,71700.0,86.8988,86.8988,86.3818,86.5647,71700.0
2013-06-20 10:20:00,108.79,109.05,108.53,108.57,46200.0,86.5329,86.7397,86.3261,86.3579,46200.0
2013-06-20 10:30:00,108.57,108.58,108.25,108.35,72400.0,86.3579,86.3659,86.1034,86.1829,72400.0
2013-06-20 10:40:00,108.36,108.62,108.27,108.52,66700.0,86.1909,86.3977,86.1193,86.3181,66700.0
2013-06-20 10:50:00,108.56,108.75,108.25,108.42,98900.0,86.35,86.5011,86.1034,86.2386,98900.0
2013-06-20 11:00:00,108.43,108.43,107.84,107.91,108300.0,86.2466,86.2466,85.7773,85.8329,108300.0
2013-06-20 11:10:00,107.9,108.15,107.82,107.98,49400.0,85.825,86.0238,85.7614,85.8886,49400.0
2013-06-20 11:20:00,107.99,108.23,107.95,108.16,56900.0,85.8966,86.0875,85.8648,86.0318,56900.0
2013-06-20 11:30:00,108.13,108.43,108.0,108.4,53000.0,86.0079,86.2466,85.9045,86.2227,53000.0
2013-06-20 11:40:00,108.4,108.45,108.27,108.42,37000.0,86.2227,86.2625,86.1193,86.2386,37000.0
2013-06-20 11:50:00,108.37,108.42,108.31,108.33,38000.0,86.1988,86.2386,86.1511,86.167,38000.0
2013-06-20 12:00:00,108.33,108.5,108.31,108.34,27800.0,86.167,86.3022,86.1511,86.175,27800.0
2013-06-20 12:10:00,108.37,108.48,108.29,108.38,29000.0,86.1988,86.2863,86.1352,86.2068,29000.0
2013-06-20 12:20:00,108.39,108.54,108.35,108.4,14800.0,86.2147,86.3341,86.1829,86.2227,14800.0
2013-06-20 12:30:00,108.41,108.47,108.27,108.29,27400.0,86.2306,86.2784,86.1193,86.1352,27400.0
2013-06-20 12:40:00,108.25,108.27,108.06,108.23,24400.0,86.1034,86.1193,85.9523,86.0875,24400.0
2013-06-20 12:50:00,108.22,108.3,108.02,108.17,21800.0,86.0795,86.1432,85.9204,86.0397,21800.0
2013-06-20 13:00:00,108.14,108.22,108.02,108.22,18500.0,86.0159,86.0795,85.9204,86.0795,18500.0
2013-06-20 13:10:00,108.24,108.28,107.88,107.92,38200.0,86.0954,86.1272,85.8091,85.8409,38200.0
2013-06-20 13:20:00,107.86,108.02,107.8,108.02,26500.0,85.7932,85.9204,85.7454,85.9204,26500.0
2013-06-20 13:30:00,107.97,108.14,107.9,107.96,20800.0,85.8807,86.0159,85.825,85.8727,20800.0
2013-06-20 13:40:00,107.96,108.28,107.88,108.17,30700.0,85.8727,86.1272,85.8091,86.0397,30700.0
2013-06-20 13:50:00,108.19,108.27,108.11,108.25,20000.0,86.0557,86.1193,85.992,86.1034,20000.0
2013-06-20 14:00:00,108.26,108.26,108.08,108.1,26100.0,86.1113,86.1113,85.9682,85.9841,26100.0
2013-06-20 14:10:00,108.1,108.14,107.88,107.9,37100.0,85.9841,86.0159,85.8091,85.825,37100.0
2013-06-20 14:20:00,107.92,107.95,107.56,107.66,67000.0,85.8409,85.8648,85.5545,85.6341,67000.0
2013-06-20 14:30:00,107.68,107.8,107.61,107.74,28200.0,85.65,85.7454,85.5943,85.6977,28200.0
2013-06-20 14:40:00,107.78,107.87,107.71,107.76,28800.0,85.7295,85.8011,85.6739,85.7136,28800.0
2013-06-20 14:50:00,107.75,107.8,107.41,107.47,66300.0,85.7057,85.7454,85.4352,85.483,66300.0
2013-06-20 15:00:00,107.48,107.9,107.38,107.89,46200.0,85.4909,85.825,85.4114,85.817,46200.0
2013-06-20 15:10:00,107.91,107.91,107.56,107.59,40200.0,85.8329,85.8329,85.5545,85.5784,40200.0
2013-06-20 15:20:00,107.58,107.7,107.44,107.62,45300.0,85.5705,85.6659,85.4591,85.6023,45300.0
2013-06-20 15:30:00,107.62,107.72,107.45,107.46,74600.0,85.6023,85.6818,85.4671,85.475,74600.0
2013-06-20 15:40:00,107.45,107.56,107.39,107.51,93300.0,85.4671,85.5545,85.4193,85.5148,93300.0
2013-06-20 15:50:00,107.52,107.86,107.47,107.56,194200.0,85.5227,85.7932,85.483,85.5545,194200.0
2013-06-21 09:30:00,108.39,109.15,108.11,108.98,1181700.0,86.2147,86.8193,85.992,86.684,1181700.0
2013-06-21 09:40:00,108.9,109.09,108.66,108.91,40000.0,86.6204,86.7715,86.4295,86.6284,40000.0
2013-06-21 09:50:00,108.93,109.28,108.84,108.88,49000.0,86.6443,86.9227,86.5727,86.6045,49000.0
2013-06-21 10:00:00,108.92,109.58,108.88,109.41,62700.0,86.6363,87.1613,86.6045,87.0261,62700.0
2013-06-21 10:10:00,109.38,109.53,109.05,109.32,49300.0,87.0022,87.1215,86.7397,86.9545,49300.0
2013-06-21 10:20:00,109.33,109.42,108.94,109.16,40900.0,86.9624,87.034,86.6522,86.8272,40900.0
2013-06-21 10:30:00,109.17,109.5,109.12,109.48,60100.0,86.8352,87.0976,86.7954,87.0817,60100.0
2013-06-21 10:40:00,109.46,109.46,109.0,109.16,41200.0,87.0658,87.0658,86.6999,86.8272,41200.0
2013-06-21 10:50:00,109.19,109.29,109.08,109.13,28900.0,86.8511,86.9306,86.7636,86.8033,28900.0
2013-06-21 11:00:00,109.12,109.24,109.0,109.08,27900.0,86.7954,86.8908,86.6999,86.7636,27900.0
2013-06-21 11:10:00,109.08,109.13,108.69,109.04,36300.0,86.7636,86.8033,86.4534,86.7318,36300.0
2013-06-21 11:20:00,109.04,109.07,108.7,108.83,43400.0,86.7318,86.7556,86.4613,86.5647,43400.0
2013-06-21 11:30:00,108.73,108.77,108.43,108.48,40300.0,86.4852,86.517,86.2466,86.2863,40300.0
2013-06-21 11:40:00,108.5,108.63,108.43,108.52,26800.0,86.3022,86.4056,86.2466,86.3181,26800.0
2013-06-21 11:50:00,108.52,108.54,108.17,108.38,28600.0,86.3181,86.3341,86.0397,86.2068,28600.0
2013-06-21 12:00:00,108.38,108.59,108.36,108.38,22600.0,86.2068,86.3738,86.1909,86.2068,22600.0
2013-06-21 12:10:00,108.38,108.4,108.1,108.18,21000.0,86.2068,86.2227,85.9841,86.0477,21000.0
2013-06-21 12:20:00,108.16,108.16,107.9,107.95,22000.0,86.0318,86.0318,85.825,85.8648,22000.0
2013-06-21 12:30:00,107.98,108.22,107.93,108.12,39400.0,85.8886,86.0795,85.8489,86.0,39400.0
2013-06-21 12:40:00,108.12,108.65,108.07,108.59,31400.0,86.0,86.4215,85.9602,86.3738,31400.0
2013-06-21 12:50:00,108.58,108.6,108.25,108.6,26000.0,86.3659,86.3818,86.1034,86.3818,26000.0
2013-06-21 13:00:00,108.64,108.69,108.44,108.66,29600.0,86.4136,86.4534,86.2545,86.4295,29600.0
2013-06-21 13:10:00,108.66,108.9,108.62,108.84,27200.0,86.4295,86.6204,86.3977,86.5727,27200.0
2013-06-21 13:20:00,108.82,108.86,108.67,108.79,22000.0,86.5568,86.5886,86.4375,86.5329,22000.0
2013-06-21 13:30:00,108.81,108.95,108.71,108.9,23600.0,86.5488,86.6602,86.4693,86.6204,23600.0
2013-06-21 13:40:00,108.94,108.97,108.6,108.69,21300.0,86.6522,86.6761,86.3818,86.4534,21300.0
2013-06-21 13:50:00,108.69,108.69,108.33,108.43,32100.0,86.4534,86.4534,86.167,86.2466,32100.0
2013-06-21 14:00:00,108.39,108.4,108.07,108.16,31100.0,86.2147,86.2227,85.9602,86.0318,31100.0
2013-06-21 14:10:00,108.18,108.45,108.12,108.44,17300.0,86.0477,86.2625,86.0,86.2545,17300.0
2013-06-21 14:20:00,108.43,108.52,108.29,108.42,16100.0,86.2466,86.3181,86.1352,86.2386,16100.0
2013-06-21 14:30:00,108.41,108.67,108.3,108.6,20300.0,86.2306,86.4375,86.1432,86.3818,20300.0
2013-06-21 14:40:00,108.63,108.66,108.44,108.51,23800.0,86.4056,86.4295,86.2545,86.3102,23800.0
2013-06-21 14:50:00,108.54,108.78,108.47,108.75,30500.0,86.3341,86.525,86.2784,86.5011,30500.0
2013-06-21 15:00:00,108.77,109.2,108.75,109.08,29700.0,86.517,86.859,86.5011,86.7636,29700.0
2013-06-21 15:10:00,109.06,109.21,108.9,108.91,30700.0,86.7477,86.867,86.6204,86.6284,30700.0
2013-06-21 15:20:00,108.87,109.06,108.84,109.05,28100.0,86.5965,86.7477,86.5727,86.7397,28100.0
2013-06-21 15:30:00,109.06,109.1,108.84,108.84,38400.0,86.7477,86.7795,86.5727,86.5727,38400.0
2013-06-21 15:40:00,108.85,108.87,108.6,108.76,48000.0,86.5806,86.5965,86.3818,86.509,48000.0
2013-06-21 15:50:00,108.75,108.75,108.49,108.67,148600.0,86.5011,86.5011,86.2943,86.4375,148600.0
2013-06-24 09:30:00,107.46,108.9,107.44,108.34,181400.0,85.475,86.6204,85.4591,86.175,181400.0
2013-06-24 09:40:00,108.29,108.46,108.16,108.3,76300.0,86.1352,86.2704,86.0318,86.1432,76300.0
2013-06-24 09:50:00,108.3,108.35,107.94,108.2,32000.0,86.1432,86.1829,85.8568,86.0636,32000.0
2013-06-24 10:00:00,108.1,108.39,107.8,108.39,34300.0,85.9841,86.2147,85.7454,86.2147,34300.0
2013-06-24 10:10:00,108.37,108.45,108.25,108.4,33200.0,86.1988,86.2625,86.1034,86.2227,33200.0
2013-06-24 10:20:00,108.44,108.64,108.26,108.6,77700.0,86.2545,86.4136,86.1113,86.3818,77700.0
2013-06-24 10:30:00,108.58,109.12,108.44,109.07,56700.0,86.3659,86.7954,86.2545,86.7556,56700.0
2013-06-24 10:40:00,109.07,109.24,109.02,109.15,30800.0,86.7556,86.8908,86.7158,86.8193,30800.0
2013-06-24 10:50:00,109.18,109.29,108.89,108.89,23300.0,86.8431,86.9306,86.6124,86.6124,23300.0
2013-06-24 11:00:00,108.89,109.03,108.76,108.87,21000.0,86.6124,86.7238,86.509,86.5965,21000.0
2013-06-24 11:10:00,108.88,108.9,108.68,108.68,32000.0,86.6045,86.6204,86.4454,86.4454,32000.0
2013-06-24 11:20:00,108.66,108.69,108.39,108.48,24500.0,86.4295,86.4534,86.2147,86.2863,24500.0
2013-06-24 11:30:00,108.47,108.72,108.47,108.56,23600.0,86.2784,86.4772,86.2784,86.35,23600.0
2013-06-24 11:40:00,108.5,108.71,108.33,108.47,20800.0,86.3022,86.4693,86.167,86.2784,20800.0
2013-06-24 11:50:00,108.46,108.99,108.44,108.91,26500.0,86.2704,86.692,86.2545,86.6284,26500.0
2013-06-24 12:00:00,108.94,109.05,108.7,108.79,29600.0,86.6522,86.7397,86.4613,86.5329,29600.0
2013-06-24 12:10:00,108.79,108.99,108.64,108.84,28400.0,86.5329,86.692,86.4136,86.5727,28400.0
2013-06-24 12:20:00,108.77,109.07,108.65,109.06,19500.0,86.517,86.7556,86.4215,86.7477,19500.0
2013-06-24 12:30:00,109.06,109.25,109.0,109.0,34100.0,86.7477,86.8988,86.6999,86.6999,34100.0
2013-06-24 12:40:00,108.97,109.14,108.89,109.01,23200.0,86.6761,86.8113,86.6124,86.7079,23200.0
2013-06-24 12:50:00,108.99,109.14,108.95,109.09,22500.0,86.692,86.8113,86.6602,86.7715,22500.0
2013-06-24 13:00:00,109.11,109.27,109.07,109.25,19200.0,86.7874,86.9147,86.7556,86.8988,19200.0
2013-06-24 13:10:00,109.24,109.55,109.15,109.51,24400.0,86.8908,87.1374,86.8193,87.1056,24400.0
2013-06-24 13:20:00,109.55,109.59,109.42,109.57,21500.0,87.1374,87.1692,87.034,87.1533,21500.0
2013-06-24 13:30:00,109.59,109.62,109.4,109.45,21000.0,87.1692,87.1931,87.0181,87.0579,21000.0
2013-06-24 13:40:00,109.46,109.69,109.42,109.54,20500.0,87.0658,87.2488,87.034,87.1295,20500.0
2013-06-24 13:50:00,109.53,109.55,109.39,109.52,25700.0,87.1215,87.1374,87.0102,87.1136,25700.0
2013-06-24 14:00:00,109.53,109.99,109.41,109.96,33500.0,87.1215,87.4874,87.0261,87.4635,33500.0
2013-06-24 14:10:00,109.97,110.16,109.9,110.0,71700.0,87.4715,87.6226,87.4158,87.4954,71700.0
2013-06-24 14:20:00,110.03,110.3,110.01,110.25,35400.0,87.5192,87.734,87.5033,87.6942,35400.0
2013-06-24 14:30:00,110.22,110.58,110.19,110.56,45800.0,87.6703,87.9567,87.6465,87.9408,45800.0
2013-06-24 14:40:00,110.53,110.6,110.32,110.46,39800.0,87.9169,87.9726,87.7499,87.8612,39800.0
2013-06-24 14:50:00,110.46,110.56,110.11,110.11,38200.0,87.8612,87.9408,87.5828,87.5828,38200.0
2013-06-24 15:00:00,110.09,110.32,110.04,110.23,32400.0,87.5669,87.7499,87.5272,87.6783,32400.0
2013-06-24 15:10:00,110.19,110.27,109.94,109.96,34700.0,87.6465,87.7101,87.4476,87.4635,34700.0
2013-06-24 15:20:00,109.96,110.16,109.92,110.06,52600.0,87.4635,87.6226,87.4317,87.5431,52600.0
2013-06-24 15:30:00,110.06,110.25,109.9,110.13,48400.0,87.5431,87.6942,87.4158,87.5988,48400.0
2013-06-24 15:40:00,110.11,110.13,109.83,109.99,98300.0,87.5828,87.5988,87.3601,87.4874,98300.0
2013-06-24 15:50:00,109.96,110.09,109.64,109.64,152000.0,87.4635,87.5669,87.209,87.209,152000.0
2013-06-25 09:30:00,110.68,110.68,109.24,109.85,121500.0,88.0362,88.0362,86.8908,87.376,121500.0
2013-06-25 09:40:00,109.79,110.34,109.73,110.01,49400.0,87.3283,87.7658,87.2806,87.5033,49400.0
2013-06-25 09:50:00,110.01,110.21,109.82,110.06,72300.0,87.5033,87.6624,87.3522,87.5431,72300.0
2013-06-25 10:00:00,110.12,110.27,109.78,110.15,85600.0,87.5908,87.7101,87.3204,87.6147,85600.0
2013-06-25 10:10:00,110.15,110.35,109.65,109.78,64900.0,87.6147,87.7737,87.217,87.3204,64900.0
2013-06-25 10:20:00,109.77,110.12,109.72,110.04,36000.0,87.3124,87.5908,87.2726,87.5272,36000.0
2013-06-25 10:30:00,110.05,110.15,109.74,109.97,33700.0,87.5351,87.6147,87.2885,87.4715,33700.0
2013-06-25 10:40:00,110.0,110.11,109.89,110.09,23900.0,87.4954,87.5828,87.4079,87.5669,23900.0
2013-06-25 10:50:00,110.06,110.23,110.05,110.12,38000.0,87.5431,87.6783,87.5351,87.5908,38000.0
2013-06-25 11:00:00,110.15,110.33,110.0,110.31,30800.0,87.6147,87.7578,87.4954,87.7419,30800.0
2013-06-25 11:10:00,110.31,110.36,110.07,110.18,27700.0,87.7419,87.7817,87.551,87.6385,27700.0
2013-06-25 11:20:00,110.17,110.18,109.89,110.0,22200.0,87.6306,87.6385,87.4079,87.4954,22200.0
2013-06-25 11:30:00,109.97,110.09,109.96,109.96,24500.0,87.4715,87.5669,87.4635,87.4635,24500.0
2013-06-25 11:40:00,109.94,110.06,109.77,109.83,19800.0,87.4476,87.5431,87.3124,87.3601,19800.0
2013-06-25 11:50:00,109.83,110.25,109.83,110.19,31500.0,87.3601,87.6942,87.3601,87.6465,31500.0
2013-06-25 12:00:00,110.18,110.27,110.09,110.18,25000.0,87.6385,87.7101,87.5669,87.6385,25000.0
2013-06-25 12:10:00,110.2,110.27,110.17,110.27,16000.0,87.6544,87.7101,87.6306,87.7101,16000.0
2013-06-25 12:20:00,110.27,110.27,109.98,110.07,14900.0,87.7101,87.7101,87.4794,87.551,14900.0
2013-06-25 12:30:00,110.11,110.41,110.11,110.4,18300.0,87.5828,87.8215,87.5828,87.8135,18300.0
2013-06-25 12:40:00,110.41,110.48,110.32,110.4,16900.0,87.8215,87.8772,87.7499,87.8135,16900.0
2013-06-25 12:50:00,110.39,110.46,110.24,110.24,13600.0,87.8056,87.8612,87.6863,87.6863,13600.0
2013-06-25 13:00:00,110.23,110.32,110.13,110.15,20900.0,87.6783,87.7499,87.5988,87.6147,20900.0
2013-06-25 13:10:00,110.2,110.34,110.11,110.11,28000.0,87.6544,87.7658,87.5828,87.5828,28000.0
2013-06-25 13:20:00,110.1,110.19,110.02,110.18,12100.0,87.5749,87.6465,87.5113,87.6385,12100.0
2013-06-25 13:30:00,110.18,110.2,110.02,110.19,19100.0,87.6385,87.6544,87.5113,87.6465,19100.0
2013-06-25 13:40:00,110.19,110.37,110.18,110.34,18300.0,87.6465,87.7897,87.6385,87.7658,18300.0
2013-06-25 13:50:00,110.31,110.34,110.2,110.31,33500.0,87.7419,87.7658,87.6544,87.7419,33500.0
2013-06-25 14:00:00,110.29,110.45,110.23,110.35,22500.0,87.726,87.8533,87.6783,87.7737,22500.0
2013-06-25 14:10:00,110.35,110.47,110.28,110.47,20100.0,87.7737,87.8692,87.7181,87.8692,20100.0
2013-06-25 14:20:00,110.44,110.45,110.22,110.26,19800.0,87.8453,87.8533,87.6703,87.7022,19800.0
2013-06-25 14:30:00,110.26,110.54,110.17,110.42,20500.0,87.7022,87.9249,87.6306,87.8294,20500.0
2013-06-25 14:40:00,110.41,110.43,110.3,110.31,15000.0,87.8215,87.8374,87.734,87.7419,15000.0
2013-06-25 14:50:00,110.35,110.41,110.23,110.23,19100.0,87.7737,87.8215,87.6783,87.6783,19100.0
2013-06-25 15:00:00,110.21,110.42,110.14,110.38,31600.0,87.6624,87.8294,87.6067,87.7976,31600.0
2013-06-25 15:10:00,110.39,110.42,110.11,110.11,22100.0,87.8056,87.8294,87.5828,87.5828,22100.0
2013-06-25 15:20:00,110.13,110.37,110.1,110.35,23800.0,87.5988,87.7897,87.5749,87.7737,23800.0
2013-06-25 15:30:00,110.36,110.55,110.33,110.48,38500.0,87.7817,87.9328,87.7578,87.8772,38500.0
2013-06-25 15:40:00,110.45,110.51,110.3,110.35,54300.0,87.8533,87.901,87.734,87.7737,54300.0
2013-06-25 15:50:00,110.33,110.42,110.1,110.26,162400.0,87.7578,87.8294,87.5749,87.7022,162400.0
2013-06-26 09:30:00,110.45,111.3,110.45,111.16,57600.0,87.8533,88.5294,87.8533,88.418,57600.0
2013-06-26 09:40:00,111.15,111.31,111.0,111.06,38300.0,88.4101,88.5373,88.2908,88.3385,38300.0
2013-06-26 09:50:00,111.06,111.42,110.98,111.37,32000.0,88.3385,88.6248,88.2749,88.5851,32000.0
2013-06-26 10:00:00,111.39,111.43,111.21,111.33,42400.0,88.601,88.6328,88.4578,88.5533,42400.0
2013-06-26 10:10:00,111.31,111.33,110.94,110.95,81200.0,88.5373,88.5533,88.243,88.251,81200.0
2013-06-26 10:20:00,110.94,111.06,110.76,110.79,27500.0,88.243,88.3385,88.0999,88.1237,27500.0
2013-06-26 10:30:00,110.79,111.03,110.7,111.02,25300.0,88.1237,88.3146,88.0521,88.3067,25300.0
2013-06-26 10:40:00,111.01,111.03,110.75,110.78,24200.0,88.2987,88.3146,88.0919,88.1158,24200.0
2013-06-26 10:50:00,110.77,110.77,110.39,110.39,41600.0,88.1078,88.1078,87.8056,87.8056,41600.0
2013-06-26 11:00:00,110.39,110.42,110.2,110.22,36300.0,87.8056,87.8294,87.6544,87.6703,36300.0
2013-06-26 11:10:00,110.21,110.48,110.21,110.41,20800.0,87.6624,87.8772,87.6624,87.8215,20800.0
2013-06-26 11:20:00,110.41,110.42,110.28,110.34,24000.0,87.8215,87.8294,87.7181,87.7658,24000.0
2013-06-26 11:30:00,110.34,110.41,110.18,110.26,24900.0,87.7658,87.8215,87.6385,87.7022,24900.0
2013-06-26 11:40:00,110.26,110.34,110.18,110.27,23100.0,87.7022,87.7658,87.6385,87.7101,23100.0
2013-06-26 11:50:00,110.28,110.28,110.16,110.16,19100.0,87.7181,87.7181,87.6226,87.6226,19100.0
2013-06-26 12:00:00,110.13,110.49,110.1,110.48,27400.0,87.5988,87.8851,87.5749,87.8772,27400.0
2013-06-26 12:10:00,110.47,110.63,110.41,110.57,13000.0,87.8692,87.9965,87.8215,87.9487,13000.0
2013-06-26 12:20:00,110.56,110.56,110.4,110.42,16200.0,87.9408,87.9408,87.8135,87.8294,16200.0
2013-06-26 12:30:00,110.4,110.4,110.25,110.35,19700.0,87.8135,87.8135,87.6942,87.7737,19700.0
2013-06-26 12:40:00,110.38,110.48,110.3,110.47,16900.0,87.7976,87.8772,87.734,87.8692,16900.0
2013-06-26 12:50:00,110.44,110.46,110.15,110.21,29900.0,87.8453,87.8612,87.6147,87.6624,29900.0
2013-06-26 13:00:00,110.23,110.34,110.2,110.28,25700.0,87.6783,87.7658,87.6544,87.7181,25700.0
2013-06-26 13:10:00,110.28,110.43,110.27,110.38,16300.0,87.7181,87.8374,87.7101,87.7976,16300.0
2013-06-26 13:20:00,110.39,110.46,110.26,110.45,16700.0,87.8056,87.8612,87.7022,87.8533,16700.0
2013-06-26 13:30:00,110.46,110.52,110.35,110.52,19600.0,87.8612,87.909,87.7737,87.909,19600.0
2013-06-26 13:40:00,110.51,110.53,110.4,110.48,26800.0,87.901,87.9169,87.8135,87.8772,26800.0
2013-06-26 13:50:00,110.51,110.6,110.4,110.59,19200.0,87.901,87.9726,87.8135,87.9646,19200.0
2013-06-26 14:00:00,110.6,110.69,110.56,110.63,29500.0,87.9726,88.0442,87.9408,87.9965,29500.0
2013-06-26 14:10:00,110.63,110.75,110.58,110.74,12500.0,87.9965,88.0919,87.9567,88.084,12500.0
2013-06-26 14:20:00,110.74,110.91,110.69,110.88,33300.0,88.084,88.2192,88.0442,88.1953,33300.0
2013-06-26 14:30:00,110.91,110.92,110.7,110.79,29600.0,88.2192,88.2271,88.0521,88.1237,29600.0
2013-06-26 14:40:00,110.77,110.85,110.63,110.67,48300.0,88.1078,88.1715,87.9965,88.0283,48300.0
2013-06-26 14:50:00,110.67,110.98,110.63,110.89,29700.0,88.0283,88.2749,87.9965,88.2033,29700.0
2013-06-26 15:00:00,110.89,111.05,110.89,111.03,24900.0,88.2033,88.3305,88.2033,88.3146,24900.0
2013-06-26 15:10:00,111.04,111.15,111.0,111.09,19500.0,88.3226,88.4101,88.2908,88.3624,19500.0
2013-06-26 15:20:00,111.11,111.2,111.08,111.2,36700.0,88.3783,88.4498,88.3544,88.4498,36700.0
2013-06-26 15:30:00,111.23,111.31,111.14,111.31,45800.0,88.4737,88.5373,88.4021,88.5373,45800.0
2013-06-26 15:40:00,111.32,111.37,111.16,111.29,102200.0,88.5453,88.5851,88.418,88.5214,102200.0
2013-06-26 15:50:00,111.31,111.47,111.12,111.17,174200.0,88.5373,88.6646,88.3862,88.426,174200.0
2013-06-27 09:30:00,111.57,111.97,111.51,111.97,43800.0,88.7442,89.0623,88.6964,89.0623,43800.0
2013-06-27 09:40:00,111.97,111.99,111.75,111.86,57800.0,89.0623,89.0782,88.8873,88.9748,57800.0
2013-06-27 09:50:00,111.86,112.1,111.83,112.1,37400.0,88.9748,89.1657,88.951,89.1657,37400.0
2013-06-27 10:00:00,112.1,112.11,111.66,111.72,18700.0,89.1657,89.1737,88.8157,88.8635,18700.0
2013-06-27 10:10:00,111.73,111.74,111.5,111.67,17700.0,88.8714,88.8794,88.6885,88.8237,17700.0
2013-06-27 10:20:00,111.66,112.11,111.66,112.02,14600.0,88.8157,89.1737,88.8157,89.1021,14600.0
2013-06-27 10:30:00,112.07,112.32,112.05,112.32,28100.0,89.1419,89.3407,89.1259,89.3407,28100.0
2013-06-27 10:40:00,112.32,112.35,112.11,112.11,15600.0,89.3407,89.3646,89.1737,89.1737,15600.0
2013-06-27 10:50:00,112.15,112.21,112.03,112.08,9700.0,89.2055,89.2532,89.11,89.1498,9700.0
2013-06-27 11:00:00,112.09,112.14,111.93,111.93,13500.0,89.1578,89.1975,89.0305,89.0305,13500.0
2013-06-27 11:10:00,111.93,111.93,111.68,111.68,9100.0,89.0305,89.0305,88.8316,88.8316,9100.0
2013-06-27 11:20:00,111.66,111.69,111.57,111.59,13700.0,88.8157,88.8396,88.7442,88.7601,13700.0
2013-06-27 11:30:00,111.58,111.72,111.54,111.69,8600.0,88.7521,88.8635,88.7203,88.8396,8600.0
2013-06-27 11:40:00,111.73,111.8,111.67,111.67,17000.0,88.8714,88.9271,88.8237,88.8237,17000.0
2013-06-27 11:50:00,111.68,111.82,111.66,111.7,9800.0,88.8316,88.943,88.8157,88.8476,9800.0
2013-06-27 12:00:00,111.7,111.7,111.37,111.42,14000.0,88.8476,88.8476,88.5851,88.6248,14000.0
2013-06-27 12:10:00,111.39,111.62,111.37,111.58,7200.0,88.601,88.7839,88.5851,88.7521,7200.0
2013-06-27 12:20:00,111.61,111.61,111.35,111.39,12500.0,88.776,88.776,88.5692,88.601,12500.0
2013-06-27 12:30:00,111.39,111.65,111.39,111.64,10200.0,88.601,88.8078,88.601,88.7998,10200.0
2013-06-27 12:40:00,111.64,111.76,111.51,111.51,13900.0,88.7998,88.8953,88.6964,88.6964,13900.0
2013-06-27 12:50:00,111.51,111.68,111.48,111.67,11000.0,88.6964,88.8316,88.6726,88.8237,11000.0
2013-06-27 13:00:00,111.66,111.83,111.61,111.77,18900.0,88.8157,88.951,88.776,88.9032,18900.0
2013-06-27 13:10:00,111.78,111.86,111.74,111.81,17800.0,88.9112,88.9748,88.8794,88.9351,17800.0
2013-06-27 13:20:00,111.78,111.86,111.7,111.79,13700.0,88.9112,88.9748,88.8476,88.9191,13700.0
2013-06-27 13:30:00,111.75,111.97,111.75,111.83,19200.0,88.8873,89.0623,88.8873,88.951,19200.0
2013-06-27 13:40:00,111.82,111.82,111.71,111.78,16300.0,88.943,88.943,88.8555,88.9112,16300.0
2013-06-27 13:50:00,111.8,111.84,111.64,111.65,28800.0,88.9271,88.9589,88.7998,88.8078,28800.0
2013-06-27 14:00:00,111.64,111.64,111.44,111.47,12300.0,88.7998,88.7998,88.6407,88.6646,12300.0
2013-06-27 14:10:00,111.44,111.55,111.38,111.49,13200.0,88.6407,88.7282,88.593,88.6805,13200.0
2013-06-27 14:20:00,111.49,111.5,111.36,111.41,23100.0,88.6805,88.6885,88.5771,88.6169,23100.0
2013-06-27 14:30:00,111.45,111.5,111.3,111.3,22900.0,88.6487,88.6885,88.5294,88.5294,22900.0
2013-06-27 14:40:00,111.29,111.43,111.24,111.42,25900.0,88.5214,88.6328,88.4817,88.6248,25900.0
2013-06-27 14:50:00,111.41,111.64,111.4,111.6,26800.0,88.6169,88.7998,88.6089,88.768,26800.0
2013-06-27 15:00:00,111.62,111.66,111.47,111.55,11400.0,88.7839,88.8157,88.6646,88.7282,11400.0
2013-06-27 15:10:00,111.51,111.63,111.5,111.59,8900.0,88.6964,88.7919,88.6885,88.7601,8900.0
2013-06-27 15:20:00,111.58,111.7,111.51,111.7,16500.0,88.7521,88.8476,88.6964,88.8476,16500.0
2013-06-27 15:30:00,111.71,111.79,111.52,111.58,27600.0,88.8555,88.9191,88.7044,88.7521,27600.0
2013-06-27 15:40:00,111.58,111.69,111.49,111.56,30900.0,88.7521,88.8396,88.6805,88.7362,30900.0
2013-06-27 15:50:00,111.54,111.64,111.44,111.5,59500.0,88.7203,88.7998,88.6407,88.6885,59500.0
2013-06-28 09:30:00,111.21,111.74,111.18,111.6,56000.0,88.4578,88.8794,88.4339,88.768,56000.0
2013-06-28 09:40:00,111.63,111.79,111.35,111.55,44800.0,88.7919,88.9191,88.5692,88.7282,44800.0
2013-06-28 09:50:00,111.66,111.76,111.2,111.23,76500.0,88.8157,88.8953,88.4498,88.4737,76500.0
2013-06-28 10:00:00,111.25,111.57,111.25,111.57,67600.0,88.4896,88.7442,88.4896,88.7442,67600.0
2013-06-28 10:10:00,111.58,111.71,111.47,111.61,26700.0,88.7521,88.8555,88.6646,88.776,26700.0
2013-06-28 10:20:00,111.64,111.83,111.55,111.83,54700.0,88.7998,88.951,88.7282,88.951,54700.0
2013-06-28 10:30:00,111.85,112.22,111.8,112.14,19000.0,88.9669,89.2612,88.9271,89.1975,19000.0
2013-06-28 10:40:00,112.12,112.12,111.77,111.84,12600.0,89.1816,89.1816,88.9032,88.9589,12600.0
2013-06-28 10:50:00,111.85,111.94,111.69,111.69,42300.0,88.9669,89.0385,88.8396,88.8396,42300.0
2013-06-28 11:00:00,111.68,112.05,111.65,112.01,35300.0,88.8316,89.1259,88.8078,89.0941,35300.0
2013-06-28 11:10:00,111.99,112.03,111.82,111.84,51200.0,89.0782,89.11,88.943,88.9589,51200.0
2013-06-28 11:20:00,111.84,111.89,111.6,111.63,13900.0,88.9589,88.9987,88.768,88.7919,13900.0
2013-06-28 11:30:00,111.64,111.86,111.64,111.82,12900.0,88.7998,88.9748,88.7998,88.943,12900.0
2013-06-28 11:40:00,111.84,112.06,111.68,112.02,21900.0,88.9589,89.1339,88.8316,89.1021,21900.0
2013-06-28 11:50:00,111.99,112.0,111.65,111.65,15400.0,89.0782,89.0862,88.8078,88.8078,15400.0
2013-06-28 12:00:00,111.64,111.67,111.29,111.3,16700.0,88.7998,88.8237,88.5214,88.5294,16700.0
2013-06-28 12:10:00,111.27,111.48,111.27,111.34,14200.0,88.5055,88.6726,88.5055,88.5612,14200.0
2013-06-28 12:20:00,111.31,111.49,111.23,111.46,17400.0,88.5373,88.6805,88.4737,88.6567,17400.0
2013-06-28 12:30:00,111.43,111.43,111.28,111.37,14500.0,88.6328,88.6328,88.5135,88.5851,14500.0
2013-06-28 12:40:00,111.36,111.36,111.23,111.29,11800.0,88.5771,88.5771,88.4737,88.5214,11800.0
2013-06-28 12:50:00,111.3,111.33,111.15,111.15,13900.0,88.5294,88.5533,88.4101,88.4101,13900.0
2013-06-28 13:00:00,111.17,111.32,111.16,111.29,14500.0,88.426,88.5453,88.418,88.5214,14500.0
2013-06-28 13:10:00,111.32,111.48,111.32,111.44,16000.0,88.5453,88.6726,88.5453,88.6407,16000.0
2013-06-28 13:20:00,111.41,111.45,111.3,111.37,9400.0,88.6169,88.6487,88.5294,88.5851,9400.0
2013-06-28 13:30:00,111.36,111.45,111.32,111.38,12400.0,88.5771,88.6487,88.5453,88.593,12400.0
2013-06-28 13:40:00,111.35,111.43,111.31,111.35,15000.0,88.5692,88.6328,88.5373,88.5692,15000.0
2013-06-28 13:50:00,111.33,111.43,111.3,111.39,16100.0,88.5533,88.6328,88.5294,88.601,16100.0
2013-06-28 14:00:00,111.4,111.47,111.34,111.44,23200.0,88.6089,88.6646,88.5612,88.6407,23200.0
2013-06-28 14:10:00,111.44,111.51,111.34,111.4,19900.0,88.6407,88.6964,88.5612,88.6089,19900.0
2013-06-28 14:20:00,111.42,111.42,111.27,111.27,19300.0,88.6248,88.6248,88.5055,88.5055,19300.0
2013-06-28 14:30:00,111.31,111.39,111.24,111.24,12200.0,88.5373,88.601,88.4817,88.4817,12200.0
2013-06-28 14:40:00,111.26,111.4,111.14,111.39,27700.0,88.4976,88.6089,88.4021,88.601,27700.0
2013-06-28 14:50:00,111.37,111.43,111.24,111.4,27800.0,88.5851,88.6328,88.4817,88.6089,27800.0
2013-06-28 15:00:00,111.37,111.37,111.09,111.17,26900.0,88.5851,88.5851,88.3624,88.426,26900.0
2013-06-28 15:10:00,111.19,111.36,111.14,111.35,23000.0,88.4419,88.5771,88.4021,88.5692,23000.0
2013-06-28 15:20:00,111.34,111.45,111.27,111.44,28400.0,88.5612,88.6487,88.5055,88.6407,28400.0
2013-06-28 15:30:00,111.44,111.5,111.29,111.35,84500.0,88.6407,88.6885,88.5214,88.5692,84500.0
2013-06-28 15:40:00,111.34,111.44,111.06,111.06,38800.0,88.5612,88.6407,88.3385,88.3385,38800.0
2013-06-28 15:50:00,111.05,111.13,110.52,110.57,172100.0,88.3305,88.3942,87.909,87.9487,172100.0
2013-07-01 09:30:00,111.55,111.65,110.75,110.86,49000.0,88.7282,88.8078,88.0919,88.1794,49000.0
2013-07-01 09:40:00,110.92,111.01,110.62,110.77,63300.0,88.2271,88.2987,87.9885,88.1078,63300.0
2013-07-01 09:50:00,110.8,111.16,110.73,110.91,23600.0,88.1317,88.418,88.076,88.2192,23600.0
2013-07-01 10:00:00,110.91,111.33,110.91,111.09,47900.0,88.2192,88.5533,88.2192,88.3624,47900.0
2013-07-01 10:10:00,111.15,111.44,111.04,111.28,14300.0,88.4101,88.6407,88.3226,88.5135,14300.0
2013-07-01 10:20:00,111.27,111.34,111.11,111.11,47600.0,88.5055,88.5612,88.3783,88.3783,47600.0
2013-07-01 10:30:00,111.08,111.13,111.01,111.03,17300.0,88.3544,88.3942,88.2987,88.3146,17300.0
2013-07-01 10:40:00,111.04,111.25,111.04,111.25,17700.0,88.3226,88.4896,88.3226,88.4896,17700.0
2013-07-01 10:50:00,111.25,111.4,111.23,111.31,14200.0,88.4896,88.6089,88.4737,88.5373,14200.0
2013-07-01 11:00:00,111.28,111.68,111.28,111.68,18400.0,88.5135,88.8316,88.5135,88.8316,18400.0
2013-07-01 11:10:00,111.69,111.81,111.59,111.66,26200.0,88.8396,88.9351,88.7601,88.8157,26200.0
2013-07-01 11:20:00,111.67,111.78,111.58,111.59,8700.0,88.8237,88.9112,88.7521,88.7601,8700.0
2013-07-01 11:30:00,111.6,111.62,111.48,111.52,12300.0,88.768,88.7839,88.6726,88.7044,12300.0
2013-07-01 11:40:00,111.52,111.52,111.28,111.33,10600.0,88.7044,88.7044,88.5135,88.5533,10600.0
2013-07-01 11:50:00,111.31,111.53,111.25,111.52,17800.0,88.5373,88.7123,88.4896,88.7044,17800.0
2013-07-01 12:00:00,111.51,111.57,111.43,111.49,18600.0,88.6964,88.7442,88.6328,88.6805,18600.0
2013-07-01 12:10:00,111.46,111.56,111.43,111.43,8400.0,88.6567,88.7362,88.6328,88.6328,8400.0
2013-07-01 12:20:00,111.45,111.45,111.23,111.25,9200.0,88.6487,88.6487,88.4737,88.4896,9200.0
2013-07-01 12:30:00,111.28,111.29,111.1,111.15,12200.0,88.5135,88.5214,88.3703,88.4101,12200.0
2013-07-01 12:40:00,111.2,111.24,111.1,111.19,8100.0,88.4498,88.4817,88.3703,88.4419,8100.0
2013-07-01 12:50:00,111.21,111.28,111.04,111.04,22400.0,88.4578,88.5135,88.3226,88.3226,22400.0
2013-07-01 13:00:00,111.07,111.12,111.0,111.04,15900.0,88.3464,88.3862,88.2908,88.3226,15900.0
2013-07-01 13:10:00,111.02,111.11,111.02,111.1,10900.0,88.3067,88.3783,88.3067,88.3703,10900.0
2013-07-01 13:20:00,111.1,111.23,111.03,111.12,12300.0,88.3703,88.4737,88.3146,88.3862,12300.0
2013-07-01 13:30:00,111.14,111.17,110.92,110.94,19000.0,88.4021,88.426,88.2271,88.243,19000.0
2013-07-01 13:40:00,110.95,110.97,110.72,110.8,19800.0,88.251,88.2669,88.0681,88.1317,19800.0
2013-07-01 13:50:00,110.79,110.8,110.65,110.66,9800.0,88.1237,88.1317,88.0124,88.0203,9800.0
2013-07-01 14:00:00,110.67,111.0,110.67,110.96,13600.0,88.0283,88.2908,88.0283,88.2589,13600.0
2013-07-01 14:10:00,110.93,110.93,110.62,110.72,22600.0,88.2351,88.2351,87.9885,88.0681,22600.0
2013-07-01 14:20:00,110.71,110.76,110.61,110.75,19100.0,88.0601,88.0999,87.9806,88.0919,19100.0
2013-07-01 14:30:00,110.73,110.78,110.6,110.65,11700.0,88.076,88.1158,87.9726,88.0124,11700.0
2013-07-01 14:40:00,110.63,110.81,110.61,110.69,9300.0,87.9965,88.1396,87.9806,88.0442,9300.0
2013-07-01 14:50:00,110.68,110.82,110.64,110.78,15900.0,88.0362,88.1476,88.0044,88.1158,15900.0
2013-07-01 15:00:00,110.8,110.86,110.7,110.78,15300.0,88.1317,88.1794,88.0521,88.1158,15300.0
2013-07-01 15:10:00,110.8,110.8,110.55,110.58,30500.0,88.1317,88.1317,87.9328,87.9567,30500.0
2013-07-01 15:20:00,110.57,110.59,110.44,110.45,27000.0,87.9487,87.9646,87.8453,87.8533,27000.0
2013-07-01 15:30:00,110.43,110.57,110.36,110.45,33300.0,87.8374,87.9487,87.7817,87.8533,33300.0
2013-07-01 15:40:00,110.5,110.53,110.4,110.41,38100.0,87.8931,87.9169,87.8135,87.8215,38100.0
2013-07-01 15:50:00,110.4,110.55,110.32,110.45,86100.0,87.8135,87.9328,87.7499,87.8533,86100.0
2013-07-02 09:30:00,110.63,111.0,110.6,110.78,36000.0,87.9965,88.2908,87.9726,88.1158,36000.0
2013-07-02 09:40:00,110.73,111.24,110.6,111.04,23900.0,88.076,88.4817,87.9726,88.3226,23900.0
2013-07-02 09:50:00,111.02,111.4,111.0,111.38,24500.0,88.3067,88.6089,88.2908,88.593,24500.0
2013-07-02 10:00:00,111.32,111.47,111.19,111.38,69800.0,88.5453,88.6646,88.4419,88.593,69800.0
2013-07-02 10:10:00,111.35,111.47,111.26,111.44,28400.0,88.5692,88.6646,88.4976,88.6407,28400.0
2013-07-02 10:20:00,111.46,111.73,111.46,111.54,19800.0,88.6567,88.8714,88.6567,88.7203,19800.0
2013-07-02 10:30:00,111.5,111.55,111.3,111.45,22400.0,88.6885,88.7282,88.5294,88.6487,22400.0
2013-07-02 10:40:00,111.45,111.57,111.39,111.53,22500.0,88.6487,88.7442,88.601,88.7123,22500.0
2013-07-02 10:50:00,111.54,111.6,111.46,111.54,25500.0,88.7203,88.768,88.6567,88.7203,25500.0
2013-07-02 11:00:00,111.56,111.73,111.44,111.73,39100.0,88.7362,88.8714,88.6407,88.8714,39100.0
2013-07-02 11:10:00,111.72,111.73,111.57,111.72,22700.0,88.8635,88.8714,88.7442,88.8635,22700.0
2013-07-02 11:20:00,111.74,111.87,111.65,111.85,21500.0,88.8794,88.9828,88.8078,88.9669,21500.0
2013-07-02 11:30:00,111.87,111.87,111.66,111.67,22100.0,88.9828,88.9828,88.8157,88.8237,22100.0
2013-07-02 11:40:00,111.67,111.78,111.63,111.71,16900.0,88.8237,88.9112,88.7919,88.8555,16900.0
2013-07-02 11:50:00,111.72,111.75,111.62,111.67,10700.0,88.8635,88.8873,88.7839,88.8237,10700.0
2013-07-02 12:00:00,111.65,111.68,111.54,111.56,18100.0,88.8078,88.8316,88.7203,88.7362,18100.0
2013-07-02 12:10:00,111.54,111.68,111.4,111.63,23700.0,88.7203,88.8316,88.6089,88.7919,23700.0
2013-07-02 12:20:00,111.64,111.64,111.33,111.35,12800.0,88.7998,88.7998,88.5533,88.5692,12800.0
2013-07-02 12:30:00,111.33,111.51,111.3,111.51,12900.0,88.5533,88.6964,88.5294,88.6964,12900.0
2013-07-02 12:40:00,111.51,111.52,111.23,111.36,29800.0,88.6964,88.7044,88.4737,88.5771,29800.0
2013-07-02 12:50:00,111.39,111.53,111.38,111.49,10500.0,88.601,88.7123,88.593,88.6805,10500.0
2013-07-02 13:00:00,111.49,111.5,111.29,111.34,22400.0,88.6805,88.6885,88.5214,88.5612,22400.0
2013-07-02 13:10:00,111.34,111.37,111.07,111.18,19800.0,88.5612,88.5851,88.3464,88.4339,19800.0
2013-07-02 13:20:00,111.16,111.28,111.0,111.02,15200.0,88.418,88.5135,88.2908,88.3067,15200.0
2013-07-02 13:30:00,111.03,111.25,110.98,111.0,27800.0,88.3146,88.4896,88.2749,88.2908,27800.0
2013-07-02 13:40:00,111.03,111.03,110.8,110.94,23000.0,88.3146,88.3146,88.1317,88.243,23000.0
2013-07-02 13:50:00,110.96,111.11,110.95,111.06,23700.0,88.2589,88.3783,88.251,88.3385,23700.0
2013-07-02 14:00:00,111.06,111.06,110.81,110.86,21700.0,88.3385,88.3385,88.1396,88.1794,21700.0
2013-07-02 14:10:00,110.87,110.88,110.6,110.69,47900.0,88.1874,88.1953,87.9726,88.0442,47900.0
2013-07-02 14:20:00,110.69,110.7,110.51,110.58,27300.0,88.0442,88.0521,87.901,87.9567,27300.0
2013-07-02 14:30:00,110.56,110.79,110.51,110.52,18000.0,87.9408,88.1237,87.901,87.909,18000.0
2013-07-02 14:40:00,110.54,110.71,110.49,110.68,24000.0,87.9249,88.0601,87.8851,88.0362,24000.0
2013-07-02 14:50:00,110.68,110.78,110.58,110.67,22700.0,88.0362,88.1158,87.9567,88.0283,22700.0
2013-07-02 15:00:00,110.68,110.75,110.52,110.69,15800.0,88.0362,88.0919,87.909,88.0442,15800.0
2013-07-02 15:10:00,110.67,110.78,110.62,110.74,16100.0,88.0283,88.1158,87.9885,88.084,16100.0
2013-07-02 15:20:00,110.74,110.76,110.49,110.64,27300.0,88.084,88.0999,87.8851,88.0044,27300.0
2013-07-02 15:30:00,110.63,110.64,110.45,110.6,45500.0,87.9965,88.0044,87.8533,87.9726,45500.0
2013-07-02 15:40:00,110.62,110.76,110.54,110.68,44000.0,87.9885,88.0999,87.9249,88.0362,44000.0
2013-07-02 15:50:00,110.7,111.0,110.7,110.85,126900.0,88.0521,88.2908,88.0521,88.1715,126900.0
2013-07-03 09:30:00,110.43,110.68,110.25,110.39,62300.0,87.8374,88.0362,87.6942,87.8056,62300.0
2013-07-03 09:40:00,110.43,110.47,110.06,110.1,46100.0,87.8374,87.8692,87.5431,87.5749,46100.0
2013-07-03 09:50:00,110.11,110.24,110.06,110.16,55000.0,87.5828,87.6863,87.5431,87.6226,55000.0
2013-07-03 10:00:00,110.11,110.37,110.07,110.32,36300.0,87.5828,87.7897,87.551,87.7499,36300.0
2013-07-03 10:10:00,110.34,110.53,110.25,110.45,87000.0,87.7658,87.9169,87.6942,87.8533,87000.0
2013-07-03 10:20:00,110.46,110.77,110.45,110.52,28200.0,87.8612,88.1078,87.8533,87.909,28200.0
2013-07-03 10:30:00,110.55,110.6,110.3,110.32,20000.0,87.9328,87.9726,87.734,87.7499,20000.0
2013-07-03 10:40:00,110.3,110.49,110.27,110.49,17400.0,87.734,87.8851,87.7101,87.8851,17400.0
2013-07-03 10:50:00,110.5,110.59,110.44,110.59,16400.0,87.8931,87.9646,87.8453,87.9646,16400.0
2013-07-03 11:00:00,110.63,110.78,110.63,110.63,10200.0,87.9965,88.1158,87.9965,87.9965,10200.0
2013-07-03 11:10:00,110.63,111.16,110.61,111.09,18600.0,87.9965,88.418,87.9806,88.3624,18600.0
2013-07-03 11:20:00,111.08,111.2,110.95,111.19,22700.0,88.3544,88.4498,88.251,88.4419,22700.0
2013-07-03 11:30:00,111.23,111.23,110.78,110.79,16700.0,88.4737,88.4737,88.1158,88.1237,16700.0
2013-07-03 11:40:00,110.78,110.83,110.69,110.82,22900.0,88.1158,88.1555,88.0442,88.1476,22900.0
2013-07-03 11:50:00,110.82,111.2,110.82,111.2,16900.0,88.1476,88.4498,88.1476,88.4498,16900.0
2013-07-03 12:00:00,111.2,111.29,111.12,111.24,24200.0,88.4498,88.5214,88.3862,88.4817,24200.0
2013-07-03 12:10:00,111.26,111.28,111.05,111.21,19300.0,88.4976,88.5135,88.3305,88.4578,19300.0
2013-07-03 12:20:00,111.23,111.25,111.05,111.07,24300.0,88.4737,88.4896,88.3305,88.3464,24300.0
2013-07-03 12:30:00,111.07,111.09,110.86,111.04,26100.0,88.3464,88.3624,88.1794,88.3226,26100.0
2013-07-03 12:40:00,111.02,111.12,110.99,111.12,50400.0,88.3067,88.3862,88.2828,88.3862,50400.0
2013-07-03 12:50:00,111.13,111.22,110.9,110.91,46800.0,88.3942,88.4658,88.2112,88.2192,46800.0
2013-07-05 09:30:00,112.24,112.31,111.75,112.05,78700.0,89.2771,89.3328,88.8873,89.1259,78700.0
2013-07-05 09:40:00,112.06,112.07,111.63,112.06,29400.0,89.1339,89.1419,88.7919,89.1339,29400.0
2013-07-05 09:50:00,112.03,112.05,111.31,111.34,33100.0,89.11,89.1259,88.5373,88.5612,33100.0
2013-07-05 10:00:00,111.34,111.64,111.28,111.5,41100.0,88.5612,88.7998,88.5135,88.6885,41100.0
2013-07-05 10:10:00,111.47,111.47,110.85,111.01,28700.0,88.6646,88.6646,88.1715,88.2987,28700.0
2013-07-05 10:20:00,111.02,111.07,110.71,111.0,19300.0,88.3067,88.3464,88.0601,88.2908,19300.0
2013-07-05 10:30:00,111.05,111.27,110.95,111.03,18700.0,88.3305,88.5055,88.251,88.3146,18700.0
2013-07-05 10:40:00,111.08,111.32,111.08,111.22,25700.0,88.3544,88.5453,88.3544,88.4658,25700.0
2013-07-05 10:50:00,111.18,111.3,111.04,111.18,30600.0,88.4339,88.5294,88.3226,88.4339,30600.0
2013-07-05 11:00:00,111.22,111.26,110.99,111.06,16900.0,88.4658,88.4976,88.2828,88.3385,16900.0
2013-07-05 11:10:00,111.08,111.16,110.9,111.02,22600.0,88.3544,88.418,88.2112,88.3067,22600.0
2013-07-05 11:20:00,111.03,111.14,110.93,110.93,9000.0,88.3146,88.4021,88.2351,88.2351,9000.0
2013-07-05 11:30:00,110.92,111.06,110.75,111.02,26200.0,88.2271,88.3385,88.0919,88.3067,26200.0
2013-07-05 11:40:00,111.02,111.17,110.95,111.17,15200.0,88.3067,88.426,88.251,88.426,15200.0
2013-07-05 11:50:00,111.19,111.38,111.06,111.37,20800.0,88.4419,88.593,88.3385,88.5851,20800.0
2013-07-05 12:00:00,111.4,111.54,111.37,111.52,20700.0,88.6089,88.7203,88.5851,88.7044,20700.0
2013-07-05 12:10:00,111.48,111.63,111.45,111.54,13200.0,88.6726,88.7919,88.6487,88.7203,13200.0
2013-07-05 12:20:00,111.54,111.64,111.48,111.58,17000.0,88.7203,88.7998,88.6726,88.7521,17000.0
2013-07-05 12:30:00,111.59,111.7,111.58,111.58,20900.0,88.7601,88.8476,88.7521,88.7521,20900.0
2013-07-05 12:40:00,111.59,111.59,111.33,111.34,15300.0,88.7601,88.7601,88.5533,88.5612,15300.0
2013-07-05 12:50:00,111.36,111.42,111.32,111.42,14800.0,88.5771,88.6248,88.5453,88.6248,14800.0
2013-07-05 13:00:00,111.43,111.45,111.26,111.42,7000.0,88.6328,88.6487,88.4976,88.6248,7000.0
2013-07-05 13:10:00,111.4,111.57,111.4,111.52,7700.0,88.6089,88.7442,88.6089,88.7044,7700.0
2013-07-05 13:20:00,111.49,111.52,111.44,111.47,4300.0,88.6805,88.7044,88.6407,88.6646,4300.0
2013-07-05 13:30:00,111.43,111.52,111.4,111.4,9900.0,88.6328,88.7044,88.6089,88.6089,9900.0
2013-07-05 13:40:00,111.39,111.44,111.3,111.3,5900.0,88.601,88.6407,88.5294,88.5294,5900.0
2013-07-05 13:50:00,111.29,111.44,111.29,111.43,5600.0,88.5214,88.6407,88.5214,88.6328,5600.0
2013-07-05 14:00:00,111.41,111.63,111.41,111.63,9900.0,88.6169,88.7919,88.6169,88.7919,9900.0
2013-07-05 14:10:00,111.63,111.76,111.56,111.56,13400.0,88.7919,88.8953,88.7362,88.7362,13400.0
2013-07-05 14:20:00,111.57,111.74,111.54,111.7,26800.0,88.7442,88.8794,88.7203,88.8476,26800.0
2013-07-05 14:30:00,111.72,111.77,111.59,111.61,12900.0,88.8635,88.9032,88.7601,88.776,12900.0
2013-07-05 14:40:00,111.64,111.64,111.33,111.38,22000.0,88.7998,88.7998,88.5533,88.593,22000.0
2013-07-05 14:50:00,111.37,111.48,111.36,111.41,23700.0,88.5851,88.6726,88.5771,88.6169,23700.0
2013-07-05 15:00:00,111.45,111.51,111.36,111.42,13500.0,88.6487,88.6964,88.5771,88.6248,13500.0
2013-07-05 15:10:00,111.41,111.47,111.32,111.38,11400.0,88.6169,88.6646,88.5453,88.593,11400.0
2013-07-05 15:20:00,111.38,111.38,111.18,111.32,17300.0,88.593,88.593,88.4339,88.5453,17300.0
2013-07-05 15:30:00,111.33,111.52,111.33,111.42,31000.0,88.5533,88.7044,88.5533,88.6248,31000.0
2013-07-05 15:40:00,111.43,111.47,111.36,111.4,19300.0,88.6328,88.6646,88.5771,88.6089,19300.0
2013-07-05 15:50:00,111.4,111.8,111.4,111.75,74200.0,88.6089,88.9271,88.6089,88.8873,74200.0
2013-07-08 09:30:00,112.34,112.68,112.12,112.25,84100.0,89.3566,89.6271,89.1816,89.285,84100.0
2013-07-08 09:40:00,112.25,112.49,112.11,112.42,37800.0,89.285,89.4759,89.1737,89.4203,37800.0
2013-07-08 09:50:00,112.44,112.68,112.39,112.68,43100.0,89.4362,89.6271,89.3964,89.6271,43100.0
2013-07-08 10:00:00,112.68,112.97,112.66,112.79,51600.0,89.6271,89.8577,89.6112,89.7146,51600.0
2013-07-08 10:10:00,112.78,112.83,112.63,112.67,21000.0,89.7066,89.7464,89.5873,89.6191,21000.0
2013-07-08 10:20:00,112.69,112.84,112.66,112.75,36300.0,89.635,89.7543,89.6112,89.6827,36300.0
2013-07-08 10:30:00,112.77,112.85,112.59,112.59,30700.0,89.6986,89.7623,89.5555,89.5555,30700.0
2013-07-08 10:40:00,112.58,112.77,112.5,112.69,24500.0,89.5475,89.6986,89.4839,89.635,24500.0
2013-07-08 10:50:00,112.7,112.7,112.4,112.44,27500.0,89.643,89.643,89.4043,89.4362,27500.0
2013-07-08 11:00:00,112.43,112.57,112.41,112.53,18700.0,89.4282,89.5396,89.4123,89.5077,18700.0
2013-07-08 11:10:00,112.52,112.52,112.42,112.49,41700.0,89.4998,89.4998,89.4203,89.4759,41700.0
2013-07-08 11:20:00,112.45,112.48,112.26,112.35,27100.0,89.4441,89.468,89.293,89.3646,27100.0
2013-07-08 11:30:00,112.36,112.5,112.33,112.42,25700.0,89.3725,89.4839,89.3487,89.4203,25700.0
2013-07-08 11:40:00,112.39,112.43,112.35,112.4,23800.0,89.3964,89.4282,89.3646,89.4043,23800.0
2013-07-08 11:50:00,112.4,112.4,112.15,112.21,26900.0,89.4043,89.4043,89.2055,89.2532,26900.0
2013-07-08 12:00:00,112.23,112.33,112.2,112.23,19900.0,89.2691,89.3487,89.2453,89.2691,19900.0
2013-07-08 12:10:00,112.23,112.36,112.19,112.35,18700.0,89.2691,89.3725,89.2373,89.3646,18700.0
2013-07-08 12:20:00,112.41,112.48,112.17,112.22,23400.0,89.4123,89.468,89.2214,89.2612,23400.0
2013-07-08 12:30:00,112.22,112.4,112.2,112.38,14300.0,89.2612,89.4043,89.2453,89.3884,14300.0
2013-07-08 12:40:00,112.37,112.37,112.09,112.1,18600.0,89.3805,89.3805,89.1578,89.1657,18600.0
2013-07-08 12:50:00,112.1,112.15,112.07,112.13,16600.0,89.1657,89.2055,89.1419,89.1896,16600.0
2013-07-08 13:00:00,112.16,112.34,112.13,112.27,18700.0,89.2134,89.3566,89.1896,89.3009,18700.0
2013-07-08 13:10:00,112.28,112.28,112.08,112.21,19100.0,89.3089,89.3089,89.1498,89.2532,19100.0
2013-07-08 13:20:00,112.23,112.23,112.07,112.13,21600.0,89.2691,89.2691,89.1419,89.1896,21600.0
2013-07-08 13:30:00,112.15,112.41,112.13,112.41,16800.0,89.2055,89.4123,89.1896,89.4123,16800.0
2013-07-08 13:40:00,112.41,112.47,112.34,112.4,24100.0,89.4123,89.46,89.3566,89.4043,24100.0
2013-07-08 13:50:00,112.39,112.5,112.35,112.38,15100.0,89.3964,89.4839,89.3646,89.3884,15100.0
2013-07-08 14:00:00,112.39,112.5,112.35,112.36,17400.0,89.3964,89.4839,89.3646,89.3725,17400.0
2013-07-08 14:10:00,112.34,112.4,112.25,112.25,27700.0,89.3566,89.4043,89.285,89.285,27700.0
2013-07-08 14:20:00,112.27,112.34,112.22,112.23,16400.0,89.3009,89.3566,89.2612,89.2691,16400.0
2013-07-08 14:30:00,112.24,112.44,112.24,112.44,16100.0,89.2771,89.4362,89.2771,89.4362,16100.0
2013-07-08 14:40:00,112.44,112.45,112.39,112.4,17600.0,89.4362,89.4441,89.3964,89.4043,17600.0
2013-07-08 14:50:00,112.38,112.48,112.38,112.4,19900.0,89.3884,89.468,89.3884,89.4043,19900.0
2013-07-08 15:00:00,112.42,112.5,112.36,112.5,31000.0,89.4203,89.4839,89.3725,89.4839,31000.0
2013-07-08 15:10:00,112.5,112.5,112.4,112.5,17200.0,89.4839,89.4839,89.4043,89.4839,17200.0
2013-07-08 15:20:00,112.49,112.51,112.39,112.42,20800.0,89.4759,89.4918,89.3964,89.4203,20800.0
2013-07-08 15:30:00,112.43,112.57,112.34,112.5,30100.0,89.4282,89.5396,89.3566,89.4839,30100.0
2013-07-08 15:40:00,112.5,112.61,112.46,112.6,33100.0,89.4839,89.5714,89.4521,89.5634,33100.0
2013-07-08 15:50:00,112.6,112.62,112.39,112.62,99500.0,89.5634,89.5793,89.3964,89.5793,99500.0
2013-07-09 09:30:00,113.09,113.5,112.75,113.42,86100.0,89.9532,90.2793,89.6827,90.2157,86100.0
2013-07-09 09:40:00,113.45,113.53,113.18,113.18,81700.0,90.2395,90.3032,90.0248,90.0248,81700.0
2013-07-09 09:50:00,113.19,113.45,113.19,113.39,34700.0,90.0327,90.2395,90.0327,90.1918,34700.0
2013-07-09 10:00:00,113.38,113.41,113.07,113.21,30400.0,90.1838,90.2077,89.9373,90.0486,30400.0
2013-07-09 10:10:00,113.19,113.38,113.08,113.21,18500.0,90.0327,90.1838,89.9452,90.0486,18500.0
2013-07-09 10:20:00,113.19,113.4,113.15,113.15,28000.0,90.0327,90.1998,90.0009,90.0009,28000.0
2013-07-09 10:30:00,113.15,113.2,113.0,113.16,35400.0,90.0009,90.0407,89.8816,90.0089,35400.0
2013-07-09 10:40:00,113.16,113.3,113.07,113.21,29600.0,90.0089,90.1202,89.9373,90.0486,29600.0
2013-07-09 10:50:00,113.24,113.41,113.21,113.4,17900.0,90.0725,90.2077,90.0486,90.1998,17900.0
2013-07-09 11:00:00,113.44,113.52,113.32,113.46,25700.0,90.2316,90.2952,90.1361,90.2475,25700.0
2013-07-09 11:10:00,113.45,113.51,113.41,113.46,14800.0,90.2395,90.2873,90.2077,90.2475,14800.0
2013-07-09 11:20:00,113.5,113.53,113.45,113.5,17900.0,90.2793,90.3032,90.2395,90.2793,17900.0
2013-07-09 11:30:00,113.52,113.56,113.18,113.2,24400.0,90.2952,90.327,90.0248,90.0407,24400.0
2013-07-09 11:40:00,113.21,113.42,113.21,113.35,22300.0,90.0486,90.2157,90.0486,90.16,22300.0
2013-07-09 11:50:00,113.34,113.35,113.15,113.21,24000.0,90.152,90.16,90.0009,90.0486,24000.0
2013-07-09 12:00:00,113.21,113.35,113.21,113.32,10700.0,90.0486,90.16,90.0486,90.1361,10700.0
2013-07-09 12:10:00,113.3,113.39,113.29,113.31,10800.0,90.1202,90.1918,90.1123,90.1282,10800.0
2013-07-09 12:20:00,113.32,113.32,113.19,113.28,10800.0,90.1361,90.1361,90.0327,90.1043,10800.0
2013-07-09 12:30:00,113.29,113.46,113.29,113.33,18200.0,90.1123,90.2475,90.1123,90.1441,18200.0
2013-07-09 12:40:00,113.32,113.46,113.31,113.34,13800.0,90.1361,90.2475,90.1282,90.152,13800.0
2013-07-09 12:50:00,113.31,113.41,113.28,113.41,15900.0,90.1282,90.2077,90.1043,90.2077,15900.0
2013-07-09 13:00:00,113.4,113.44,113.33,113.33,17200.0,90.1998,90.2316,90.1441,90.1441,17200.0
2013-07-09 13:10:00,113.32,113.41,113.31,113.41,5900.0,90.1361,90.2077,90.1282,90.2077,5900.0
2013-07-09 13:20:00,113.4,113.42,113.22,113.24,15500.0,90.1998,90.2157,90.0566,90.0725,15500.0
2013-07-09 13:30:00,113.24,113.39,113.18,113.35,16400.0,90.0725,90.1918,90.0248,90.16,16400.0
2013-07-09 13:40:00,113.34,113.35,113.19,113.31,8700.0,90.152,90.16,90.0327,90.1282,8700.0
2013-07-09 13:50:00,113.31,113.4,113.31,113.35,12200.0,90.1282,90.1998,90.1282,90.16,12200.0
2013-07-09 14:00:00,113.36,113.46,113.33,113.43,16400.0,90.1679,90.2475,90.1441,90.2236,16400.0
2013-07-09 14:10:00,113.4,113.42,113.3,113.32,15400.0,90.1998,90.2157,90.1202,90.1361,15400.0
2013-07-09 14:20:00,113.32,113.4,113.3,113.37,11400.0,90.1361,90.1998,90.1202,90.1759,11400.0
2013-07-09 14:30:00,113.37,113.39,113.28,113.3,16900.0,90.1759,90.1918,90.1043,90.1202,16900.0
2013-07-09 14:40:00,113.31,113.46,113.28,113.44,20300.0,90.1282,90.2475,90.1043,90.2316,20300.0
2013-07-09 14:50:00,113.43,113.43,113.33,113.37,17200.0,90.2236,90.2236,90.1441,90.1759,17200.0
2013-07-09 15:00:00,113.38,113.47,113.37,113.44,16700.0,90.1838,90.2554,90.1759,90.2316,16700.0
2013-07-09 15:10:00,113.46,113.5,113.39,113.49,39300.0,90.2475,90.2793,90.1918,90.2713,39300.0
2013-07-09 15:20:00,113.49,113.6,113.47,113.5,27400.0,90.2713,90.3588,90.2554,90.2793,27400.0
2013-07-09 15:30:00,113.49,113.57,113.47,113.52,65300.0,90.2713,90.335,90.2554,90.2952,65300.0
2013-07-09 15:40:00,113.5,113.52,113.31,113.39,48300.0,90.2793,90.2952,90.1282,90.1918,48300.0
2013-07-09 15:50:00,113.38,113.42,113.27,113.39,147100.0,90.1838,90.2157,90.0964,90.1918,147100.0
2013-07-10 09:30:00,113.48,113.6,113.34,113.42,38700.0,90.2634,90.3588,90.152,90.2157,38700.0
2013-07-10 09:40:00,113.44,113.91,113.39,113.74,43100.0,90.2316,90.6054,90.1918,90.4702,43100.0
2013-07-10 09:50:00,113.73,113.99,113.38,113.59,71000.0,90.4622,90.669,90.1838,90.3509,71000.0
2013-07-10 10:00:00,113.57,113.88,113.57,113.71,28200.0,90.335,90.5816,90.335,90.4463,28200.0
2013-07-10 10:10:00,113.71,113.8,113.71,113.72,57700.0,90.4463,90.5179,90.4463,90.4543,57700.0
2013-07-10 10:20:00,113.73,113.75,113.41,113.5,55800.0,90.4622,90.4781,90.2077,90.2793,55800.0
2013-07-10 10:30:00,113.5,113.54,113.37,113.52,24800.0,90.2793,90.3111,90.1759,90.2952,24800.0
2013-07-10 10:40:00,113.54,113.6,113.5,113.6,16900.0,90.3111,90.3588,90.2793,90.3588,16900.0
2013-07-10 10:50:00,113.63,113.68,113.46,113.58,20500.0,90.3827,90.4225,90.2475,90.3429,20500.0
2013-07-10 11:00:00,113.58,113.68,113.43,113.55,26900.0,90.3429,90.4225,90.2236,90.3191,26900.0
2013-07-10 11:10:00,113.53,113.57,113.33,113.45,10200.0,90.3032,90.335,90.1441,90.2395,10200.0
2013-07-10 11:20:00,113.41,113.42,113.31,113.36,10500.0,90.2077,90.2157,90.1282,90.1679,10500.0
2013-07-10 11:30:00,113.35,113.64,113.35,113.58,13700.0,90.16,90.3907,90.16,90.3429,13700.0
2013-07-10 11:40:00,113.59,113.64,113.54,113.63,33300.0,90.3509,90.3907,90.3111,90.3827,33300.0
2013-07-10 11:50:00,113.64,113.7,113.59,113.62,12300.0,90.3907,90.4384,90.3509,90.3747,12300.0
2013-07-10 12:00:00,113.61,113.71,113.53,113.68,7000.0,90.3668,90.4463,90.3032,90.4225,7000.0
2013-07-10 12:10:00,113.67,113.74,113.61,113.64,6100.0,90.4145,90.4702,90.3668,90.3907,6100.0
2013-07-10 12:20:00,113.64,113.76,113.64,113.72,7800.0,90.3907,90.4861,90.3907,90.4543,7800.0
2013-07-10 12:30:00,113.74,113.76,113.68,113.71,8500.0,90.4702,90.4861,90.4225,90.4463,8500.0
2013-07-10 12:40:00,113.73,113.75,113.64,113.67,14600.0,90.4622,90.4781,90.3907,90.4145,14600.0
2013-07-10 12:50:00,113.72,113.76,113.62,113.63,15300.0,90.4543,90.4861,90.3747,90.3827,15300.0
2013-07-10 13:00:00,113.65,113.67,113.57,113.6,11900.0,90.3986,90.4145,90.335,90.3588,11900.0
2013-07-10 13:10:00,113.59,113.64,113.56,113.61,11700.0,90.3509,90.3907,90.327,90.3668,11700.0
2013-07-10 13:20:00,113.62,113.63,113.53,113.61,9600.0,90.3747,90.3827,90.3032,90.3668,9600.0
2013-07-10 13:30:00,113.64,113.67,113.61,113.64,7600.0,90.3907,90.4145,90.3668,90.3907,7600.0
2013-07-10 13:40:00,113.64,113.66,113.53,113.58,22000.0,90.3907,90.4066,90.3032,90.3429,22000.0
2013-07-10 13:50:00,113.57,113.59,113.51,113.54,13100.0,90.335,90.3509,90.2873,90.3111,13100.0
2013-07-10 14:00:00,113.53,114.04,113.5,113.84,68100.0,90.3032,90.7088,90.2793,90.5497,68100.0
2013-07-10 14:10:00,113.81,114.02,113.75,113.91,27100.0,90.5259,90.6929,90.4781,90.6054,27100.0
2013-07-10 14:20:00,113.89,113.96,113.69,113.84,19800.0,90.5895,90.6452,90.4304,90.5497,19800.0
2013-07-10 14:30:00,113.83,113.85,113.6,113.66,24300.0,90.5418,90.5577,90.3588,90.4066,24300.0
2013-07-10 14:40:00,113.64,113.95,113.55,113.64,42700.0,90.3907,90.6372,90.3191,90.3907,42700.0
2013-07-10 14:50:00,113.65,113.77,113.56,113.74,23500.0,90.3986,90.4941,90.327,90.4702,23500.0
2013-07-10 15:00:00,113.74,113.87,113.65,113.65,24800.0,90.4702,90.5736,90.3986,90.3986,24800.0
2013-07-10 15:10:00,113.64,113.72,113.56,113.72,39500.0,90.3907,90.4543,90.327,90.4543,39500.0
2013-07-10 15:20:00,113.71,114.0,113.7,113.92,47000.0,90.4463,90.677,90.4384,90.6134,47000.0
2013-07-10 15:30:00,113.92,113.93,113.73,113.73,42300.0,90.6134,90.6213,90.4622,90.4622,42300.0
2013-07-10 15:40:00,113.74,113.83,113.66,113.68,44300.0,90.4702,90.5418,90.4066,90.4225,44300.0
2013-07-10 15:50:00,113.68,113.76,113.58,113.66,105300.0,90.4225,90.4861,90.3429,90.4066,105300.0
2013-07-11 09:30:00,115.16,115.16,114.55,114.74,132300.0,91.5997,91.5997,91.1145,91.2656,132300.0
2013-07-11 09:40:00,114.7,115.0,114.66,114.81,79600.0,91.2338,91.4724,91.202,91.3213,79600.0
2013-07-11 09:50:00,114.83,114.98,114.82,114.89,36200.0,91.3372,91.4565,91.3292,91.3849,36200.0
2013-07-11 10:00:00,114.9,115.04,114.85,115.0,69500.0,91.3929,91.5042,91.3531,91.4724,69500.0
2013-07-11 10:10:00,115.01,115.26,115.0,115.06,42300.0,91.4804,91.6792,91.4724,91.5201,42300.0
2013-07-11 10:20:00,115.06,115.06,114.76,114.91,51600.0,91.5201,91.5201,91.2815,91.4008,51600.0
2013-07-11 10:30:00,114.9,114.91,114.34,114.4,41800.0,91.3929,91.4008,90.9474,90.9952,41800.0
2013-07-11 10:40:00,114.41,114.63,114.39,114.52,30600.0,91.0031,91.1781,90.9872,91.0906,30600.0
2013-07-11 10:50:00,114.54,114.79,114.52,114.73,33400.0,91.1065,91.3054,91.0906,91.2577,33400.0
2013-07-11 11:00:00,114.74,114.86,114.71,114.75,23300.0,91.2656,91.3611,91.2417,91.2736,23300.0
2013-07-11 11:10:00,114.78,114.78,114.46,114.54,45100.0,91.2974,91.2974,91.0429,91.1065,45100.0
2013-07-11 11:20:00,114.53,114.73,114.53,114.7,33500.0,91.0986,91.2577,91.0986,91.2338,33500.0
2013-07-11 11:30:00,114.7,114.75,114.58,114.63,27700.0,91.2338,91.2736,91.1383,91.1781,27700.0
2013-07-11 11:40:00,114.65,114.76,114.6,114.65,20800.0,91.194,91.2815,91.1543,91.194,20800.0
2013-07-11 11:50:00,114.65,114.71,114.55,114.57,10500.0,91.194,91.2417,91.1145,91.1304,10500.0
2013-07-11 12:00:00,114.56,114.75,114.55,114.74,14100.0,91.1224,91.2736,91.1145,91.2656,14100.0
2013-07-11 12:10:00,114.75,114.92,114.74,114.91,18700.0,91.2736,91.4088,91.2656,91.4008,18700.0
2013-07-11 12:20:00,114.91,114.99,114.88,114.98,18400.0,91.4008,91.4645,91.377,91.4565,18400.0
2013-07-11 12:30:00,114.99,115.09,114.96,115.06,23400.0,91.4645,91.544,91.4406,91.5201,23400.0
2013-07-11 12:40:00,115.08,115.15,115.03,115.08,21300.0,91.536,91.5917,91.4963,91.536,21300.0
2013-07-11 12:50:00,115.09,115.14,115.03,115.05,17200.0,91.544,91.5838,91.4963,91.5122,17200.0
2013-07-11 13:00:00,115.04,115.19,115.04,115.15,11100.0,91.5042,91.6235,91.5042,91.5917,11100.0
2013-07-11 13:10:00,115.16,115.23,115.09,115.18,18700.0,91.5997,91.6554,91.544,91.6156,18700.0
2013-07-11 13:20:00,115.18,115.19,115.01,115.12,14900.0,91.6156,91.6235,91.4804,91.5679,14900.0
2013-07-11 13:30:00,115.09,115.1,114.95,115.01,10800.0,91.544,91.552,91.4326,91.4804,10800.0
2013-07-11 13:40:00,115.06,115.2,115.03,115.19,13400.0,91.5201,91.6315,91.4963,91.6235,13400.0
2013-07-11 13:50:00,115.2,115.32,115.15,115.29,19800.0,91.6315,91.7269,91.5917,91.7031,19800.0
2013-07-11 14:00:00,115.28,115.28,115.14,115.24,15200.0,91.6951,91.6951,91.5838,91.6633,15200.0
2013-07-11 14:10:00,115.24,115.35,115.16,115.33,17200.0,91.6633,91.7508,91.5997,91.7349,17200.0
2013-07-11 14:20:00,115.33,115.54,115.3,115.37,38600.0,91.7349,91.9019,91.711,91.7667,38600.0
2013-07-11 14:30:00,115.38,115.64,115.38,115.53,20700.0,91.7747,91.9815,91.7747,91.894,20700.0
2013-07-11 14:40:00,115.54,115.6,115.49,115.52,24900.0,91.9019,91.9497,91.8622,91.886,24900.0
2013-07-11 14:50:00,115.49,115.59,115.41,115.47,20300.0,91.8622,91.9417,91.7985,91.8463,20300.0
2013-07-11 15:00:00,115.46,115.55,115.42,115.44,13300.0,91.8383,91.9099,91.8065,91.8224,13300.0
2013-07-11 15:10:00,115.46,115.68,115.42,115.68,36700.0,91.8383,92.0133,91.8065,92.0133,36700.0
2013-07-11 15:20:00,115.68,115.8,115.64,115.66,48300.0,92.0133,92.1087,91.9815,91.9974,48300.0
2013-07-11 15:30:00,115.65,115.66,115.49,115.66,38900.0,91.9894,91.9974,91.8622,91.9974,38900.0
2013-07-11 15:40:00,115.65,115.92,115.64,115.9,94800.0,91.9894,92.2042,91.9815,92.1883,94800.0
2013-07-11 15:50:00,115.91,115.94,115.8,115.89,155000.0,92.1962,92.2201,92.1087,92.1803,155000.0
2013-07-12 09:30:00,115.47,115.93,115.2,115.74,62800.0,91.8463,92.2121,91.6315,92.061,62800.0
2013-07-12 09:40:00,115.75,115.86,115.48,115.77,98800.0,92.069,92.1565,91.8542,92.0849,98800.0
2013-07-12 09:50:00,115.81,115.99,115.79,115.95,42400.0,92.1167,92.2599,92.1008,92.2281,42400.0
2013-07-12 10:00:00,115.96,116.0,115.61,115.67,57300.0,92.236,92.2678,91.9576,92.0053,57300.0
2013-07-12 10:10:00,115.66,116.09,115.6,116.03,31900.0,91.9974,92.3394,91.9497,92.2917,31900.0
2013-07-12 10:20:00,116.07,116.07,115.67,115.73,28200.0,92.3235,92.3235,92.0053,92.0531,28200.0
2013-07-12 10:30:00,115.76,115.77,115.54,115.74,35300.0,92.0769,92.0849,91.9019,92.061,35300.0
2013-07-12 10:40:00,115.75,115.81,115.6,115.71,28700.0,92.069,92.1167,91.9497,92.0372,28700.0
2013-07-12 10:50:00,115.7,115.81,115.64,115.64,37000.0,92.0292,92.1167,91.9815,91.9815,37000.0
2013-07-12 11:00:00,115.63,115.64,115.46,115.5,33100.0,91.9735,91.9815,91.8383,91.8701,33100.0
2013-07-12 11:10:00,115.5,115.63,115.48,115.57,13200.0,91.8701,91.9735,91.8542,91.9258,13200.0
2013-07-12 11:20:00,115.57,115.61,115.49,115.52,9000.0,91.9258,91.9576,91.8622,91.886,9000.0
2013-07-12 11:30:00,115.51,115.66,115.46,115.66,15700.0,91.8781,91.9974,91.8383,91.9974,15700.0
2013-07-12 11:40:00,115.67,115.79,115.6,115.6,17800.0,92.0053,92.1008,91.9497,91.9497,17800.0
2013-07-12 11:50:00,115.61,115.61,115.44,115.47,19300.0,91.9576,91.9576,91.8224,91.8463,19300.0
2013-07-12 12:00:00,115.47,115.57,115.41,115.42,18900.0,91.8463,91.9258,91.7985,91.8065,18900.0
2013-07-12 12:10:00,115.4,115.49,115.38,115.45,14700.0,91.7906,91.8622,91.7747,91.8304,14700.0
2013-07-12 12:20:00,115.46,115.58,115.41,115.41,25900.0,91.8383,91.9338,91.7985,91.7985,25900.0
2013-07-12 12:30:00,115.41,115.5,115.34,115.49,22100.0,91.7985,91.8701,91.7429,91.8622,22100.0
2013-07-12 12:40:00,115.53,115.69,115.52,115.65,21300.0,91.894,92.0212,91.886,91.9894,21300.0
2013-07-12 12:50:00,115.66,115.89,115.66,115.89,15500.0,91.9974,92.1803,91.9974,92.1803,15500.0
2013-07-12 13:00:00,115.88,115.93,115.68,115.74,14200.0,92.1724,92.2121,92.0133,92.061,14200.0
2013-07-12 13:10:00,115.73,115.89,115.71,115.88,16000.0,92.0531,92.1803,92.0372,92.1724,16000.0
2013-07-12 13:20:00,115.88,115.99,115.88,115.96,17700.0,92.1724,92.2599,92.1724,92.236,17700.0
2013-07-12 13:30:00,115.96,116.0,115.81,115.83,18200.0,92.236,92.2678,92.1167,92.1326,18200.0
2013-07-12 13:40:00,115.84,115.98,115.77,115.98,13100.0,92.1406,92.2519,92.0849,92.2519,13100.0
2013-07-12 13:50:00,115.98,116.05,115.94,116.04,21500.0,92.2519,92.3076,92.2201,92.2996,21500.0
2013-07-12 14:00:00,116.03,116.07,115.91,115.93,20400.0,92.2917,92.3235,92.1962,92.2121,20400.0
2013-07-12 14:10:00,115.9,115.97,115.85,115.92,20400.0,92.1883,92.244,92.1485,92.2042,20400.0
2013-07-12 14:20:00,115.94,115.96,115.88,115.93,15400.0,92.2201,92.236,92.1724,92.2121,15400.0
2013-07-12 14:30:00,115.93,115.98,115.8,115.94,18600.0,92.2121,92.2519,92.1087,92.2201,18600.0
2013-07-12 14:40:00,115.94,115.97,115.83,115.97,19100.0,92.2201,92.244,92.1326,92.244,19100.0
2013-07-12 14:50:00,115.97,115.99,115.87,115.97,21000.0,92.244,92.2599,92.1644,92.244,21000.0
2013-07-12 15:00:00,115.99,116.01,115.85,115.96,48100.0,92.2599,92.2758,92.1485,92.236,48100.0
2013-07-12 15:10:00,115.96,115.97,115.86,115.91,27200.0,92.236,92.244,92.1565,92.1962,27200.0
2013-07-12 15:20:00,115.92,115.97,115.86,115.89,25900.0,92.2042,92.244,92.1565,92.1803,25900.0
2013-07-12 15:30:00,115.9,115.98,115.86,115.93,37200.0,92.1883,92.2519,92.1565,92.2121,37200.0
2013-07-12 15:40:00,115.92,116.15,115.89,116.04,56200.0,92.2042,92.3871,92.1803,92.2996,56200.0
2013-07-12 15:50:00,116.17,116.88,116.06,116.43,342500.0,92.403,92.9678,92.3156,92.6099,342500.0
2013-07-15 09:30:00,116.0,116.0,115.38,115.43,106300.0,92.2678,92.2678,91.7747,91.8144,106300.0
2013-07-15 09:40:00,115.44,115.49,115.12,115.25,61500.0,91.8224,91.8622,91.5679,91.6713,61500.0
2013-07-15 09:50:00,115.26,115.45,115.25,115.27,37000.0,91.6792,91.8304,91.6713,91.6872,37000.0
2013-07-15 10:00:00,115.3,115.53,115.25,115.53,35400.0,91.711,91.894,91.6713,91.894,35400.0
2013-07-15 10:10:00,115.53,115.63,115.48,115.57,22000.0,91.894,91.9735,91.8542,91.9258,22000.0
2013-07-15 10:20:00,115.58,115.58,115.39,115.41,22500.0,91.9338,91.9338,91.7826,91.7985,22500.0
2013-07-15 10:30:00,115.41,115.83,115.4,115.83,20800.0,91.7985,92.1326,91.7906,92.1326,20800.0
2013-07-15 10:40:00,115.83,115.85,115.72,115.83,28500.0,92.1326,92.1485,92.0451,92.1326,28500.0
2013-07-15 10:50:00,115.83,116.16,115.83,116.16,28800.0,92.1326,92.3951,92.1326,92.3951,28800.0
2013-07-15 11:00:00,116.17,116.22,116.08,116.14,19400.0,92.403,92.4428,92.3315,92.3792,19400.0
2013-07-15 11:10:00,116.12,116.13,116.05,116.13,12600.0,92.3633,92.3712,92.3076,92.3712,12600.0
2013-07-15 11:20:00,116.15,116.17,116.1,116.17,18800.0,92.3871,92.403,92.3474,92.403,18800.0
2013-07-15 11:30:00,116.13,116.24,116.09,116.17,34100.0,92.3712,92.4587,92.3394,92.403,34100.0
2013-07-15 11:40:00,116.17,116.18,116.04,116.05,13000.0,92.403,92.411,92.2996,92.3076,13000.0
2013-07-15 11:50:00,116.03,116.22,116.02,116.07,21400.0,92.2917,92.4428,92.2837,92.3235,21400.0
2013-07-15 12:00:00,116.08,116.08,115.99,116.01,21000.0,92.3315,92.3315,92.2599,92.2758,21000.0
2013-07-15 12:10:00,116.01,116.02,115.87,115.91,33800.0,92.2758,92.2837,92.1644,92.1962,33800.0
2013-07-15 12:20:00,115.92,115.95,115.79,115.79,18800.0,92.2042,92.2281,92.1008,92.1008,18800.0
2013-07-15 12:30:00,115.79,115.79,115.61,115.67,29400.0,92.1008,92.1008,91.9576,92.0053,29400.0
2013-07-15 12:40:00,115.69,115.7,115.58,115.68,11400.0,92.0212,92.0292,91.9338,92.0133,11400.0
2013-07-15 12:50:00,115.67,115.69,115.59,115.59,11600.0,92.0053,92.0212,91.9417,91.9417,11600.0
2013-07-15 13:00:00,115.59,115.65,115.52,115.64,14300.0,91.9417,91.9894,91.886,91.9815,14300.0
2013-07-15 13:10:00,115.65,115.65,115.51,115.62,21700.0,91.9894,91.9894,91.8781,91.9656,21700.0
2013-07-15 13:20:00,115.59,115.61,115.46,115.47,16000.0,91.9417,91.9576,91.8383,91.8463,16000.0
2013-07-15 13:30:00,115.45,115.47,115.37,115.41,23000.0,91.8304,91.8463,91.7667,91.7985,23000.0
2013-07-15 13:40:00,115.42,115.58,115.42,115.58,16600.0,91.8065,91.9338,91.8065,91.9338,16600.0
2013-07-15 13:50:00,115.58,115.79,115.56,115.78,20100.0,91.9338,92.1008,91.9178,92.0928,20100.0
2013-07-15 14:00:00,115.77,115.88,115.76,115.87,21900.0,92.0849,92.1724,92.0769,92.1644,21900.0
2013-07-15 14:10:00,115.86,115.92,115.82,115.87,11300.0,92.1565,92.2042,92.1247,92.1644,11300.0
2013-07-15 14:20:00,115.87,115.95,115.82,115.85,22600.0,92.1644,92.2281,92.1247,92.1485,22600.0
2013-07-15 14:30:00,115.86,115.87,115.77,115.78,31500.0,92.1565,92.1644,92.0849,92.0928,31500.0
2013-07-15 14:40:00,115.78,115.9,115.77,115.85,32400.0,92.0928,92.1883,92.0849,92.1485,32400.0
2013-07-15 14:50:00,115.85,115.9,115.81,115.82,25600.0,92.1485,92.1883,92.1167,92.1247,25600.0
2013-07-15 15:00:00,115.82,115.95,115.82,115.95,21300.0,92.1247,92.2281,92.1247,92.2281,21300.0
2013-07-15 15:10:00,115.96,115.97,115.9,115.95,20400.0,92.236,92.244,92.1883,92.2281,20400.0
2013-07-15 15:20:00,115.95,116.0,115.92,115.99,15200.0,92.2281,92.2678,92.2042,92.2599,15200.0
2013-07-15 15:30:00,115.99,116.0,115.84,115.84,34800.0,92.2599,92.2678,92.1406,92.1406,34800.0
2013-07-15 15:40:00,115.83,115.92,115.82,115.91,21600.0,92.1326,92.2042,92.1247,92.1962,21600.0
2013-07-15 15:50:00,115.9,115.94,115.85,115.89,68200.0,92.1883,92.2201,92.1485,92.1803,68200.0
2013-07-16 09:30:00,116.17,116.17,115.55,115.69,67300.0,92.403,92.403,91.9099,92.0212,67300.0
2013-07-16 09:40:00,115.69,116.17,115.57,116.14,30400.0,92.0212,92.403,91.9258,92.3792,30400.0
2013-07-16 09:50:00,116.02,116.21,115.92,116.21,35700.0,92.2837,92.4349,92.2042,92.4349,35700.0
2013-07-16 10:00:00,116.21,116.31,116.11,116.11,35000.0,92.4349,92.5144,92.3553,92.3553,35000.0
2013-07-16 10:10:00,116.04,116.28,116.03,116.24,14000.0,92.2996,92.4905,92.2917,92.4587,14000.0
2013-07-16 10:20:00,116.23,116.39,116.17,116.39,17900.0,92.4508,92.578,92.403,92.578,17900.0
2013-07-16 10:30:00,116.37,116.63,116.33,116.6,37000.0,92.5621,92.7689,92.5303,92.7451,37000.0
2013-07-16 10:40:00,116.59,116.63,116.44,116.5,40500.0,92.7371,92.7689,92.6178,92.6655,40500.0
2013-07-16 10:50:00,116.51,116.55,116.33,116.4,29300.0,92.6735,92.7053,92.5303,92.586,29300.0
2013-07-16 11:00:00,116.38,116.43,116.3,116.3,35200.0,92.5701,92.6099,92.5065,92.5065,35200.0
2013-07-16 11:10:00,116.32,116.54,116.31,116.51,31500.0,92.5224,92.6974,92.5144,92.6735,31500.0
2013-07-16 11:20:00,116.52,116.63,116.47,116.63,26900.0,92.6814,92.7689,92.6417,92.7689,26900.0
2013-07-16 11:30:00,116.6,116.64,116.48,116.49,33400.0,92.7451,92.7769,92.6496,92.6576,33400.0
2013-07-16 11:40:00,116.48,116.74,116.48,116.58,22900.0,92.6496,92.8564,92.6496,92.7292,22900.0
2013-07-16 11:50:00,116.59,116.71,116.56,116.58,13300.0,92.7371,92.8326,92.7133,92.7292,13300.0
2013-07-16 12:00:00,116.56,116.6,116.49,116.58,28000.0,92.7133,92.7451,92.6576,92.7292,28000.0
2013-07-16 12:10:00,116.58,116.63,116.54,116.6,30100.0,92.7292,92.7689,92.6974,92.7451,30100.0
2013-07-16 12:20:00,116.61,116.72,116.56,116.72,32800.0,92.753,92.8405,92.7133,92.8405,32800.0
2013-07-16 12:30:00,116.7,116.7,116.43,116.49,28300.0,92.8246,92.8246,92.6099,92.6576,28300.0
2013-07-16 12:40:00,116.5,116.57,116.41,116.5,12000.0,92.6655,92.7212,92.5939,92.6655,12000.0
2013-07-16 12:50:00,116.53,116.55,116.44,116.48,6000.0,92.6894,92.7053,92.6178,92.6496,6000.0
2013-07-16 13:00:00,116.49,116.49,116.35,116.42,16900.0,92.6576,92.6576,92.5462,92.6019,16900.0
2013-07-16 13:10:00,116.41,116.44,116.2,116.32,13900.0,92.5939,92.6178,92.4269,92.5224,13900.0
2013-07-16 13:20:00,116.31,116.32,116.2,116.26,16400.0,92.5144,92.5224,92.4269,92.4746,16400.0
2013-07-16 13:30:00,116.24,116.42,116.22,116.42,26100.0,92.4587,92.6019,92.4428,92.6019,26100.0
2013-07-16 13:40:00,116.43,116.51,116.43,116.46,13600.0,92.6099,92.6735,92.6099,92.6337,13600.0
2013-07-16 13:50:00,116.47,116.63,116.44,116.63,21500.0,92.6417,92.7689,92.6178,92.7689,21500.0
2013-07-16 14:00:00,116.62,116.69,116.56,116.58,19300.0,92.761,92.8167,92.7133,92.7292,19300.0
2013-07-16 14:10:00,116.58,116.65,116.49,116.51,23600.0,92.7292,92.7848,92.6576,92.6735,23600.0
2013-07-16 14:20:00,116.52,116.58,116.45,116.49,20400.0,92.6814,92.7292,92.6258,92.6576,20400.0
2013-07-16 14:30:00,116.48,116.65,116.48,116.65,45300.0,92.6496,92.7848,92.6496,92.7848,45300.0
2013-07-16 14:40:00,116.66,116.73,116.62,116.67,40500.0,92.7928,92.8485,92.761,92.8008,40500.0
2013-07-16 14:50:00,116.68,116.73,116.53,116.55,18100.0,92.8087,92.8485,92.6894,92.7053,18100.0
2013-07-16 15:00:00,116.53,116.59,116.43,116.45,30300.0,92.6894,92.7371,92.6099,92.6258,30300.0
2013-07-16 15:10:00,116.43,116.54,116.43,116.5,41200.0,92.6099,92.6974,92.6099,92.6655,41200.0
2013-07-16 15:20:00,116.51,116.57,116.46,116.57,19500.0,92.6735,92.7212,92.6337,92.7212,19500.0
2013-07-16 15:30:00,116.57,116.65,116.52,116.56,34700.0,92.7212,92.7848,92.6814,92.7133,34700.0
2013-07-16 15:40:00,116.55,116.59,116.49,116.54,32700.0,92.7053,92.7371,92.6576,92.6974,32700.0
2013-07-16 15:50:00,116.52,116.58,116.46,116.53,98800.0,92.6814,92.7292,92.6337,92.6894,98800.0
2013-07-17 09:30:00,116.96,116.97,116.53,116.66,39300.0,93.0314,93.0394,92.6894,92.7928,39300.0
2013-07-17 09:40:00,116.66,116.78,116.56,116.62,15400.0,92.7928,92.8882,92.7133,92.761,15400.0
2013-07-17 09:50:00,116.57,116.68,116.35,116.46,43600.0,92.7212,92.8087,92.5462,92.6337,43600.0
2013-07-17 10:00:00,116.46,116.75,116.46,116.61,17200.0,92.6337,92.8644,92.6337,92.753,17200.0
2013-07-17 10:10:00,116.64,116.94,116.59,116.91,26500.0,92.7769,93.0155,92.7371,92.9917,26500.0
2013-07-17 10:20:00,116.89,117.02,116.85,116.94,31900.0,92.9757,93.0791,92.9439,93.0155,31900.0
2013-07-17 10:30:00,116.97,117.17,116.95,117.0,22300.0,93.0394,93.1985,93.0235,93.0632,22300.0
2013-07-17 10:40:00,117.01,117.13,116.94,117.06,34900.0,93.0712,93.1666,93.0155,93.111,34900.0
2013-07-17 10:50:00,117.05,117.32,117.05,117.32,22400.0,93.103,93.3178,93.103,93.3178,22400.0
2013-07-17 11:00:00,117.32,117.33,117.01,117.14,16700.0,93.3178,93.3257,93.0712,93.1746,16700.0
2013-07-17 11:10:00,117.11,117.21,117.06,117.19,10300.0,93.1507,93.2303,93.111,93.2144,10300.0
2013-07-17 11:20:00,117.19,117.19,117.02,117.05,10800.0,93.2144,93.2144,93.0791,93.103,10800.0
2013-07-17 11:30:00,117.07,117.07,117.0,117.07,24400.0,93.1189,93.1189,93.0632,93.1189,24400.0
2013-07-17 11:40:00,117.04,117.08,117.0,117.01,29400.0,93.0951,93.1269,93.0632,93.0712,29400.0
2013-07-17 11:50:00,117.02,117.14,116.93,117.11,23200.0,93.0791,93.1746,93.0076,93.1507,23200.0
2013-07-17 12:00:00,117.12,117.16,117.04,117.07,11800.0,93.1587,93.1905,93.0951,93.1189,11800.0
2013-07-17 12:10:00,117.07,117.21,117.06,117.18,16100.0,93.1189,93.2303,93.111,93.2064,16100.0
2013-07-17 12:20:00,117.16,117.3,117.14,117.19,30700.0,93.1905,93.3019,93.1746,93.2144,30700.0
2013-07-17 12:30:00,117.18,117.32,117.15,117.31,18800.0,93.2064,93.3178,93.1826,93.3098,18800.0
2013-07-17 12:40:00,117.29,117.32,117.23,117.24,12600.0,93.2939,93.3178,93.2462,93.2541,12600.0
2013-07-17 12:50:00,117.24,117.28,117.22,117.26,16900.0,93.2541,93.286,93.2382,93.27,16900.0
2013-07-17 13:00:00,117.25,117.26,117.12,117.2,15100.0,93.2621,93.27,93.1587,93.2223,15100.0
2013-07-17 13:10:00,117.21,117.31,117.19,117.31,18500.0,93.2303,93.3098,93.2144,93.3098,18500.0
2013-07-17 13:20:00,117.32,117.39,117.24,117.31,18000.0,93.3178,93.3735,93.2541,93.3098,18000.0
2013-07-17 13:30:00,117.28,117.39,117.23,117.38,22200.0,93.286,93.3735,93.2462,93.3655,22200.0
2013-07-17 13:40:00,117.38,117.57,117.35,117.57,35600.0,93.3655,93.5166,93.3416,93.5166,35600.0
2013-07-17 13:50:00,117.56,117.7,117.56,117.67,34600.0,93.5087,93.62,93.5087,93.5962,34600.0
2013-07-17 14:00:00,117.62,117.69,117.59,117.59,31500.0,93.5564,93.6121,93.5325,93.5325,31500.0
2013-07-17 14:10:00,117.57,117.64,117.47,117.52,16300.0,93.5166,93.5723,93.4371,93.4769,16300.0
2013-07-17 14:20:00,117.53,117.53,117.32,117.32,26200.0,93.4848,93.4848,93.3178,93.3178,26200.0
2013-07-17 14:30:00,117.31,117.45,117.27,117.45,21000.0,93.3098,93.4212,93.278,93.4212,21000.0
2013-07-17 14:40:00,117.44,117.49,117.31,117.35,29800.0,93.4132,93.453,93.3098,93.3416,29800.0
2013-07-17 14:50:00,117.34,117.42,117.28,117.35,43300.0,93.3337,93.3973,93.286,93.3416,43300.0
2013-07-17 15:00:00,117.34,117.48,117.31,117.45,26900.0,93.3337,93.445,93.3098,93.4212,26900.0
2013-07-17 15:10:00,117.45,117.56,117.45,117.55,27200.0,93.4212,93.5087,93.4212,93.5007,27200.0
2013-07-17 15:20:00,117.53,117.59,117.52,117.56,32900.0,93.4848,93.5325,93.4769,93.5087,32900.0
2013-07-17 15:30:00,117.56,117.57,117.38,117.47,33500.0,93.5087,93.5166,93.3655,93.4371,33500.0
2013-07-17 15:40:00,117.46,117.52,117.45,117.5,52300.0,93.4291,93.4769,93.4212,93.4609,52300.0
2013-07-17 15:50:00,117.5,117.5,117.33,117.41,144200.0,93.4609,93.4609,93.3257,93.3894,144200.0
2013-07-18 09:30:00,117.34,117.44,116.81,116.83,81800.0,93.3337,93.4132,92.9121,92.928,81800.0
2013-07-18 09:40:00,116.9,117.23,116.65,117.13,39600.0,92.9837,93.2462,92.7848,93.1666,39600.0
2013-07-18 09:50:00,117.1,117.14,116.83,116.97,16200.0,93.1428,93.1746,92.928,93.0394,16200.0
2013-07-18 10:00:00,116.97,117.24,116.91,117.22,38400.0,93.0394,93.2541,92.9917,93.2382,38400.0
2013-07-18 10:10:00,117.25,117.43,117.18,117.26,25200.0,93.2621,93.4053,93.2064,93.27,25200.0
2013-07-18 10:20:00,117.28,117.52,117.2,117.5,31400.0,93.286,93.4769,93.2223,93.4609,31400.0
2013-07-18 10:30:00,117.5,117.53,117.4,117.47,17400.0,93.4609,93.4848,93.3814,93.4371,17400.0
2013-07-18 10:40:00,117.46,117.56,117.4,117.45,18500.0,93.4291,93.5087,93.3814,93.4212,18500.0
2013-07-18 10:50:00,117.45,117.6,117.41,117.49,81700.0,93.4212,93.5405,93.3894,93.453,81700.0
2013-07-18 11:00:00,117.49,117.53,117.39,117.4,50000.0,93.453,93.4848,93.3735,93.3814,50000.0
2013-07-18 11:10:00,117.42,117.44,117.33,117.33,14100.0,93.3973,93.4132,93.3257,93.3257,14100.0
2013-07-18 11:20:00,117.34,117.35,117.24,117.28,16400.0,93.3337,93.3416,93.2541,93.286,16400.0
2013-07-18 11:30:00,117.26,117.39,117.18,117.3,27400.0,93.27,93.3735,93.2064,93.3019,27400.0
2013-07-18 11:40:00,117.27,117.27,117.15,117.19,20300.0,93.278,93.278,93.1826,93.2144,20300.0
2013-07-18 11:50:00,117.23,117.27,117.16,117.22,15800.0,93.2462,93.278,93.1905,93.2382,15800.0
2013-07-18 12:00:00,117.22,117.32,117.14,117.24,20500.0,93.2382,93.3178,93.1746,93.2541,20500.0
2013-07-18 12:10:00,117.23,117.31,117.19,117.2,18900.0,93.2462,93.3098,93.2144,93.2223,18900.0
2013-07-18 12:20:00,117.18,117.23,117.01,117.02,18300.0,93.2064,93.2462,93.0712,93.0791,18300.0
2013-07-18 12:30:00,117.01,117.01,116.76,116.77,24000.0,93.0712,93.0712,92.8723,92.8803,24000.0
2013-07-18 12:40:00,116.77,116.77,116.61,116.66,16600.0,92.8803,92.8803,92.753,92.7928,16600.0
2013-07-18 12:50:00,116.66,116.67,116.6,116.65,13700.0,92.7928,92.8008,92.7451,92.7848,13700.0
2013-07-18 13:00:00,116.64,116.66,116.53,116.58,15200.0,92.7769,92.7928,92.6894,92.7292,15200.0
2013-07-18 13:10:00,116.59,116.64,116.47,116.48,23500.0,92.7371,92.7769,92.6417,92.6496,23500.0
2013-07-18 13:20:00,116.46,116.47,116.4,116.43,18700.0,92.6337,92.6417,92.586,92.6099,18700.0
2013-07-18 13:30:00,116.4,116.72,116.4,116.72,14200.0,92.586,92.8405,92.586,92.8405,14200.0
2013-07-18 13:40:00,116.73,116.8,116.68,116.72,20700.0,92.8485,92.9042,92.8087,92.8405,20700.0
2013-07-18 13:50:00,116.75,116.9,116.62,116.89,13400.0,92.8644,92.9837,92.761,92.9757,13400.0
2013-07-18 14:00:00,116.89,116.98,116.84,116.95,26500.0,92.9757,93.0473,92.936,93.0235,26500.0
2013-07-18 14:10:00,116.96,117.11,116.96,116.98,27100.0,93.0314,93.1507,93.0314,93.0473,27100.0
2013-07-18 14:20:00,116.97,117.09,116.95,117.05,21200.0,93.0394,93.1348,93.0235,93.103,21200.0
2013-07-18 14:30:00,117.06,117.17,117.06,117.12,14400.0,93.111,93.1985,93.111,93.1587,14400.0
2013-07-18 14:40:00,117.11,117.18,117.1,117.18,21100.0,93.1507,93.2064,93.1428,93.2064,21100.0
2013-07-18 14:50:00,117.15,117.22,117.11,117.14,22900.0,93.1826,93.2382,93.1507,93.1746,22900.0
2013-07-18 15:00:00,117.14,117.14,117.03,117.09,26700.0,93.1746,93.1746,93.0871,93.1348,26700.0
2013-07-18 15:10:00,117.1,117.1,116.93,116.97,48300.0,93.1428,93.1428,93.0076,93.0394,48300.0
2013-07-18 15:20:00,116.98,117.15,116.97,117.11,20300.0,93.0473,93.1826,93.0394,93.1507,20300.0
2013-07-18 15:30:00,117.09,117.12,117.03,117.05,35700.0,93.1348,93.1587,93.0871,93.103,35700.0
2013-07-18 15:40:00,117.06,117.2,117.02,117.12,28600.0,93.111,93.2223,93.0791,93.1587,28600.0
2013-07-18 15:50:00,117.1,117.13,117.03,117.06,67000.0,93.1428,93.1666,93.0871,93.111,67000.0
2013-07-19 09:30:00,117.58,117.75,116.57,117.61,452900.0,93.5246,93.6598,92.7212,93.5484,452900.0
2013-07-19 09:40:00,117.63,117.7,117.22,117.22,64700.0,93.5643,93.62,93.2382,93.2382,64700.0
2013-07-19 09:50:00,117.22,117.31,117.11,117.14,21600.0,93.2382,93.3098,93.1507,93.1746,21600.0
2013-07-19 10:00:00,117.17,117.3,117.08,117.24,22000.0,93.1985,93.3019,93.1269,93.2541,22000.0
2013-07-19 10:10:00,117.25,117.36,117.23,117.27,21500.0,93.2621,93.3496,93.2462,93.278,21500.0
2013-07-19 10:20:00,117.23,117.36,117.23,117.28,26600.0,93.2462,93.3496,93.2462,93.286,26600.0
2013-07-19 10:30:00,117.26,117.58,117.21,117.39,70200.0,93.27,93.5246,93.2303,93.3735,70200.0
2013-07-19 10:40:00,117.4,117.43,117.26,117.37,14700.0,93.3814,93.4053,93.27,93.3575,14700.0
2013-07-19 10:50:00,117.39,117.47,117.35,117.47,26900.0,93.3735,93.4371,93.3416,93.4371,26900.0
2013-07-19 11:00:00,117.49,117.51,117.28,117.41,22700.0,93.453,93.4689,93.286,93.3894,22700.0
2013-07-19 11:10:00,117.42,117.63,117.42,117.58,54800.0,93.3973,93.5643,93.3973,93.5246,54800.0
2013-07-19 11:20:00,117.59,117.78,117.56,117.78,18700.0,93.5325,93.6837,93.5087,93.6837,18700.0
2013-07-19 11:30:00,117.79,117.79,117.51,117.54,15900.0,93.6916,93.6916,93.4689,93.4928,15900.0
2013-07-19 11:40:00,117.51,117.62,117.47,117.47,12900.0,93.4689,93.5564,93.4371,93.4371,12900.0
2013-07-19 11:50:00,117.48,117.48,117.37,117.42,18600.0,93.445,93.445,93.3575,93.3973,18600.0
2013-07-19 12:00:00,117.43,117.46,117.41,117.44,7900.0,93.4053,93.4291,93.3894,93.4132,7900.0
2013-07-19 12:10:00,117.41,117.64,117.4,117.64,14200.0,93.3894,93.5723,93.3814,93.5723,14200.0
2013-07-19 12:20:00,117.64,117.72,117.63,117.65,13200.0,93.5723,93.6359,93.5643,93.5803,13200.0
2013-07-19 12:30:00,117.6,117.62,117.49,117.5,20600.0,93.5405,93.5564,93.453,93.4609,20600.0
2013-07-19 12:40:00,117.5,117.56,117.47,117.52,14000.0,93.4609,93.5087,93.4371,93.4769,14000.0
2013-07-19 12:50:00,117.5,117.63,117.48,117.63,19100.0,93.4609,93.5643,93.445,93.5643,19100.0
2013-07-19 13:00:00,117.62,117.77,117.59,117.77,14800.0,93.5564,93.6757,93.5325,93.6757,14800.0
2013-07-19 13:10:00,117.75,117.87,117.75,117.82,30100.0,93.6598,93.7552,93.6598,93.7155,30100.0
2013-07-19 13:20:00,117.84,117.86,117.67,117.7,12300.0,93.7314,93.7473,93.5962,93.62,12300.0
2013-07-19 13:30:00,117.69,117.83,117.69,117.77,7200.0,93.6121,93.7234,93.6121,93.6757,7200.0
2013-07-19 13:40:00,117.76,117.77,117.6,117.65,9700.0,93.6678,93.6757,93.5405,93.5803,9700.0
2013-07-19 13:50:00,117.65,117.73,117.62,117.7,19200.0,93.5803,93.6439,93.5564,93.62,19200.0
2013-07-19 14:00:00,117.66,117.79,117.65,117.79,14400.0,93.5882,93.6916,93.5803,93.6916,14400.0
2013-07-19 14:10:00,117.78,117.91,117.78,117.89,28000.0,93.6837,93.7871,93.6837,93.7712,28000.0
2013-07-19 14:20:00,117.87,118.0,117.87,117.89,41400.0,93.7552,93.8587,93.7552,93.7712,41400.0
2013-07-19 14:30:00,117.89,117.93,117.85,117.85,14500.0,93.7712,93.803,93.7393,93.7393,14500.0
2013-07-19 14:40:00,117.85,117.88,117.73,117.86,23800.0,93.7393,93.7632,93.6439,93.7473,23800.0
2013-07-19 14:50:00,117.87,117.88,117.8,117.8,13600.0,93.7552,93.7632,93.6996,93.6996,13600.0
2013-07-19 15:00:00,117.8,117.91,117.8,117.83,29100.0,93.6996,93.7871,93.6996,93.7234,29100.0
2013-07-19 15:10:00,117.84,117.85,117.79,117.8,20500.0,93.7314,93.7393,93.6916,93.6996,20500.0
2013-07-19 15:20:00,117.81,117.91,117.8,117.82,33500.0,93.7075,93.7871,93.6996,93.7155,33500.0
2013-07-19 15:30:00,117.82,117.89,117.76,117.81,55500.0,93.7155,93.7712,93.6678,93.7075,55500.0
2013-07-19 15:40:00,117.81,118.05,117.81,118.01,81000.0,93.7075,93.8984,93.7075,93.8666,81000.0
2013-07-19 15:50:00,118.04,118.14,117.96,118.07,98900.0,93.8905,93.97,93.8268,93.9143,98900.0
2013-07-22 09:30:00,118.82,118.83,118.19,118.48,131500.0,94.5109,94.5188,94.0098,94.2405,131500.0
2013-07-22 09:40:00,118.43,118.43,117.8,117.88,44000.0,94.2007,94.2007,93.6996,93.7632,44000.0
2013-07-22 09:50:00,117.88,117.89,117.65,117.66,36500.0,93.7632,93.7712,93.5803,93.5882,36500.0
2013-07-22 10:00:00,117.71,118.19,117.68,118.18,44600.0,93.628,94.0098,93.6041,94.0018,44600.0
2013-07-22 10:10:00,118.2,118.23,117.85,117.85,47700.0,94.0177,94.0416,93.7393,93.7393,47700.0
2013-07-22 10:20:00,117.81,117.94,117.74,117.79,39500.0,93.7075,93.8109,93.6518,93.6916,39500.0
2013-07-22 10:30:00,117.77,118.0,117.76,117.86,35800.0,93.6757,93.8587,93.6678,93.7473,35800.0
2013-07-22 10:40:00,117.89,117.99,117.86,117.89,18200.0,93.7712,93.8507,93.7473,93.7712,18200.0
2013-07-22 10:50:00,117.9,118.0,117.86,117.93,35100.0,93.7791,93.8587,93.7473,93.803,35100.0
2013-07-22 11:00:00,117.88,118.1,117.87,118.06,32700.0,93.7632,93.9382,93.7552,93.9064,32700.0
2013-07-22 11:10:00,118.08,118.14,117.9,117.97,12800.0,93.9223,93.97,93.7791,93.8348,12800.0
2013-07-22 11:20:00,118.02,118.3,117.94,118.26,13300.0,93.8746,94.0973,93.8109,94.0655,13300.0
2013-07-22 11:30:00,118.21,118.39,118.1,118.32,15000.0,94.0257,94.1689,93.9382,94.1132,15000.0
2013-07-22 11:40:00,118.37,118.47,118.25,118.3,19200.0,94.153,94.2325,94.0575,94.0973,19200.0
2013-07-22 11:50:00,118.3,118.3,118.08,118.12,22900.0,94.0973,94.0973,93.9223,93.9541,22900.0
2013-07-22 12:00:00,118.12,118.19,118.07,118.12,24000.0,93.9541,94.0098,93.9143,93.9541,24000.0
2013-07-22 12:10:00,118.11,118.16,117.96,118.02,15700.0,93.9461,93.9859,93.8268,93.8746,15700.0
2013-07-22 12:20:00,118.01,118.1,117.97,118.1,10700.0,93.8666,93.9382,93.8348,93.9382,10700.0
2013-07-22 12:30:00,118.09,118.11,117.88,117.98,12600.0,93.9302,93.9461,93.7632,93.8427,12600.0
2013-07-22 12:40:00,117.99,118.09,117.95,117.97,24000.0,93.8507,93.9302,93.8189,93.8348,24000.0
2013-07-22 12:50:00,117.98,118.1,117.98,118.0,12500.0,93.8427,93.9382,93.8427,93.8587,12500.0
2013-07-22 13:00:00,117.99,118.01,117.92,117.97,11100.0,93.8507,93.8666,93.795,93.8348,11100.0
2013-07-22 13:10:00,117.96,117.96,117.87,117.91,36200.0,93.8268,93.8268,93.7552,93.7871,36200.0
2013-07-22 13:20:00,117.92,117.94,117.86,117.93,8300.0,93.795,93.8109,93.7473,93.803,8300.0
2013-07-22 13:30:00,117.92,117.94,117.84,117.86,25100.0,93.795,93.8109,93.7314,93.7473,25100.0
2013-07-22 13:40:00,117.85,118.02,117.84,117.93,25300.0,93.7393,93.8746,93.7314,93.803,25300.0
2013-07-22 13:50:00,117.93,118.02,117.87,118.0,18200.0,93.803,93.8746,93.7552,93.8587,18200.0
2013-07-22 14:00:00,118.01,118.1,117.93,117.99,18300.0,93.8666,93.9382,93.803,93.8507,18300.0
2013-07-22 14:10:00,118.0,118.13,117.95,118.06,13900.0,93.8587,93.9621,93.8189,93.9064,13900.0
2013-07-22 14:20:00,118.06,118.08,117.87,117.91,22500.0,93.9064,93.9223,93.7552,93.7871,22500.0
2013-07-22 14:30:00,117.91,118.0,117.91,117.97,16100.0,93.7871,93.8587,93.7871,93.8348,16100.0
2013-07-22 14:40:00,117.97,118.08,117.92,118.08,16700.0,93.8348,93.9223,93.795,93.9223,16700.0
2013-07-22 14:50:00,118.06,118.13,118.0,118.09,11500.0,93.9064,93.9621,93.8587,93.9302,11500.0
2013-07-22 15:00:00,118.11,118.12,117.9,117.9,11300.0,93.9461,93.9541,93.7791,93.7791,11300.0
2013-07-22 15:10:00,117.91,117.93,117.88,117.88,16100.0,93.7871,93.803,93.7632,93.7632,16100.0
2013-07-22 15:20:00,117.86,117.89,117.8,117.89,18200.0,93.7473,93.7712,93.6996,93.7712,18200.0
2013-07-22 15:30:00,117.89,117.94,117.84,117.91,51700.0,93.7712,93.8109,93.7314,93.7871,51700.0
2013-07-22 15:40:00,117.92,118.03,117.87,117.92,32100.0,93.795,93.8825,93.7552,93.795,32100.0
2013-07-22 15:50:00,117.92,118.08,117.9,118.05,52700.0,93.795,93.9223,93.7791,93.8984,52700.0
2013-07-23 09:30:00,118.37,118.9,118.29,118.8,59300.0,94.153,94.5745,94.0893,94.495,59300.0
2013-07-23 09:40:00,118.86,118.91,118.61,118.72,19300.0,94.5427,94.5825,94.3439,94.4313,19300.0
2013-07-23 09:50:00,118.76,118.91,118.7,118.89,35000.0,94.4632,94.5825,94.4154,94.5666,35000.0
2013-07-23 10:00:00,118.82,118.94,118.69,118.93,24700.0,94.5109,94.6063,94.4075,94.5984,24700.0
2013-07-23 10:10:00,118.94,118.99,118.9,118.9,18300.0,94.6063,94.6461,94.5745,94.5745,18300.0
2013-07-23 10:20:00,118.89,118.93,118.63,118.68,23200.0,94.5666,94.5984,94.3598,94.3995,23200.0
2013-07-23 10:30:00,118.66,118.91,118.66,118.85,32900.0,94.3836,94.5825,94.3836,94.5348,32900.0
2013-07-23 10:40:00,118.83,118.86,118.72,118.81,15600.0,94.5188,94.5427,94.4313,94.5029,15600.0
2013-07-23 10:50:00,118.8,118.92,118.78,118.89,16400.0,94.495,94.5904,94.4791,94.5666,16400.0
2013-07-23 11:00:00,118.89,118.89,118.7,118.73,17800.0,94.5666,94.5666,94.4154,94.4393,17800.0
2013-07-23 11:10:00,118.73,118.8,118.69,118.75,16100.0,94.4393,94.495,94.4075,94.4552,16100.0
2013-07-23 11:20:00,118.76,118.92,118.75,118.89,15200.0,94.4632,94.5904,94.4552,94.5666,15200.0
2013-07-23 11:30:00,118.88,118.88,118.66,118.71,14300.0,94.5586,94.5586,94.3836,94.4234,14300.0
2013-07-23 11:40:00,118.73,118.81,118.71,118.77,8800.0,94.4393,94.5029,94.4234,94.4711,8800.0
2013-07-23 11:50:00,118.76,118.79,118.71,118.77,8300.0,94.4632,94.487,94.4234,94.4711,8300.0
2013-07-23 12:00:00,118.8,118.82,118.68,118.8,17000.0,94.495,94.5109,94.3995,94.495,17000.0
2013-07-23 12:10:00,118.78,118.85,118.78,118.81,15700.0,94.4791,94.5348,94.4791,94.5029,15700.0
2013-07-23 12:20:00,118.8,118.92,118.79,118.79,12900.0,94.495,94.5904,94.487,94.487,12900.0
2013-07-23 12:30:00,118.76,118.87,118.74,118.87,12700.0,94.4632,94.5507,94.4473,94.5507,12700.0
2013-07-23 12:40:00,118.86,118.94,118.77,118.88,39300.0,94.5427,94.6063,94.4711,94.5586,39300.0
2013-07-23 12:50:00,118.89,118.91,118.78,118.84,14800.0,94.5666,94.5825,94.4791,94.5268,14800.0
2013-07-23 13:00:00,118.83,119.01,118.83,118.98,18100.0,94.5188,94.662,94.5188,94.6382,18100.0
2013-07-23 13:10:00,118.95,119.04,118.86,119.02,7300.0,94.6143,94.6859,94.5427,94.67,7300.0
2013-07-23 13:20:00,119.02,119.06,118.88,118.9,12500.0,94.67,94.7018,94.5586,94.5745,12500.0
2013-07-23 13:30:00,118.88,119.01,118.87,118.99,16000.0,94.5586,94.662,94.5507,94.6461,16000.0
2013-07-23 13:40:00,118.98,119.1,118.94,119.03,18100.0,94.6382,94.7336,94.6063,94.6779,18100.0
2013-07-23 13:50:00,119.01,119.06,118.89,118.89,19000.0,94.662,94.7018,94.5666,94.5666,19000.0
2013-07-23 14:00:00,118.88,119.01,118.85,118.9,27900.0,94.5586,94.662,94.5348,94.5745,27900.0
2013-07-23 14:10:00,118.88,118.98,118.86,118.97,10800.0,94.5586,94.6382,94.5427,94.6302,10800.0
2013-07-23 14:20:00,118.97,118.99,118.83,118.97,12300.0,94.6302,94.6461,94.5188,94.6302,12300.0
2013-07-23 14:30:00,118.97,119.0,118.91,119.0,27500.0,94.6302,94.6541,94.5825,94.6541,27500.0
2013-07-23 14:40:00,118.99,119.08,118.91,119.03,23100.0,94.6461,94.7177,94.5825,94.6779,23100.0
2013-07-23 14:50:00,119.04,119.11,118.99,119.04,17200.0,94.6859,94.7416,94.6461,94.6859,17200.0
2013-07-23 15:00:00,119.07,119.07,118.86,118.88,21500.0,94.7097,94.7097,94.5427,94.5586,21500.0
2013-07-23 15:10:00,118.87,118.93,118.82,118.93,14700.0,94.5507,94.5984,94.5109,94.5984,14700.0
2013-07-23 15:20:00,118.93,119.09,118.88,119.09,53900.0,94.5984,94.7257,94.5586,94.7257,53900.0
2013-07-23 15:30:00,119.04,119.07,118.98,118.99,19100.0,94.6859,94.7097,94.6382,94.6461,19100.0
2013-07-23 15:40:00,119.0,119.06,118.85,118.89,53800.0,94.6541,94.7018,94.5348,94.5666,53800.0
2013-07-23 15:50:00,118.9,119.15,118.9,119.11,176100.0,94.5745,94.7734,94.5745,94.7416,176100.0
2013-07-24 09:30:00,119.04,119.39,118.75,118.75,63400.0,94.6859,94.9643,94.4552,94.4552,63400.0
2013-07-24 09:40:00,118.75,118.75,118.42,118.63,62500.0,94.4552,94.4552,94.1927,94.3598,62500.0
2013-07-24 09:50:00,118.59,118.85,118.53,118.59,59400.0,94.3279,94.5348,94.2802,94.3279,59400.0
2013-07-24 10:00:00,118.56,118.66,118.2,118.28,45700.0,94.3041,94.3836,94.0177,94.0814,45700.0
2013-07-24 10:10:00,118.26,118.5,118.17,118.36,30300.0,94.0655,94.2564,93.9939,94.145,30300.0
2013-07-24 10:20:00,118.34,118.34,118.01,118.16,46900.0,94.1291,94.1291,93.8666,93.9859,46900.0
2013-07-24 10:30:00,118.16,118.24,118.04,118.14,13100.0,93.9859,94.0496,93.8905,93.97,13100.0
2013-07-24 10:40:00,118.12,118.23,118.03,118.1,21300.0,93.9541,94.0416,93.8825,93.9382,21300.0
2013-07-24 10:50:00,118.1,118.1,117.97,117.99,24400.0,93.9382,93.9382,93.8348,93.8507,24400.0
2013-07-24 11:00:00,117.97,118.05,117.89,117.89,12000.0,93.8348,93.8984,93.7712,93.7712,12000.0
2013-07-24 11:10:00,117.89,118.03,117.8,118.03,38200.0,93.7712,93.8825,93.6996,93.8825,38200.0
2013-07-24 11:20:00,118.04,118.41,118.04,118.2,31100.0,93.8905,94.1848,93.8905,94.0177,31100.0
2013-07-24 11:30:00,118.22,118.3,118.05,118.07,24000.0,94.0336,94.0973,93.8984,93.9143,24000.0
2013-07-24 11:40:00,118.07,118.1,118.0,118.05,16700.0,93.9143,93.9382,93.8587,93.8984,16700.0
2013-07-24 11:50:00,118.07,118.11,118.01,118.03,13900.0,93.9143,93.9461,93.8666,93.8825,13900.0
2013-07-24 12:00:00,118.03,118.04,117.87,117.94,16900.0,93.8825,93.8905,93.7552,93.8109,16900.0
2013-07-24 12:10:00,117.95,117.98,117.63,117.71,35400.0,93.8189,93.8427,93.5643,93.628,35400.0
2013-07-24 12:20:00,117.7,117.75,117.58,117.67,19100.0,93.62,93.6598,93.5246,93.5962,19100.0
2013-07-24 12:30:00,117.64,117.71,117.58,117.61,21600.0,93.5723,93.628,93.5246,93.5484,21600.0
2013-07-24 12:40:00,117.6,117.72,117.53,117.72,13300.0,93.5405,93.6359,93.4848,93.6359,13300.0
2013-07-24 12:50:00,117.72,117.73,117.5,117.56,28000.0,93.6359,93.6439,93.4609,93.5087,28000.0
2013-07-24 13:00:00,117.57,117.7,117.49,117.62,17500.0,93.5166,93.62,93.453,93.5564,17500.0
2013-07-24 13:10:00,117.63,117.63,117.4,117.59,23200.0,93.5643,93.5643,93.3814,93.5325,23200.0
2013-07-24 13:20:00,117.59,117.61,117.42,117.45,11600.0,93.5325,93.5484,93.3973,93.4212,11600.0
2013-07-24 13:30:00,117.45,117.51,117.34,117.48,20800.0,93.4212,93.4689,93.3337,93.445,20800.0
2013-07-24 13:40:00,117.46,117.49,117.28,117.31,25700.0,93.4291,93.453,93.286,93.3098,25700.0
2013-07-24 13:50:00,117.28,117.34,117.25,117.31,19100.0,93.286,93.3337,93.2621,93.3098,19100.0
2013-07-24 14:00:00,117.33,117.56,117.31,117.56,24000.0,93.3257,93.5087,93.3098,93.5087,24000.0
2013-07-24 14:10:00,117.57,117.66,117.52,117.53,30700.0,93.5166,93.5882,93.4769,93.4848,30700.0
2013-07-24 14:20:00,117.53,117.68,117.47,117.67,22700.0,93.4848,93.6041,93.4371,93.5962,22700.0
2013-07-24 14:30:00,117.65,117.7,117.48,117.51,26500.0,93.5803,93.62,93.445,93.4689,26500.0
2013-07-24 14:40:00,117.49,117.84,117.48,117.84,21500.0,93.453,93.7314,93.445,93.7314,21500.0
2013-07-24 14:50:00,117.86,117.92,117.81,117.86,30100.0,93.7473,93.795,93.7075,93.7473,30100.0
2013-07-24 15:00:00,117.86,117.87,117.53,117.66,26700.0,93.7473,93.7552,93.4848,93.5882,26700.0
2013-07-24 15:10:00,117.66,117.73,117.59,117.62,12900.0,93.5882,93.6439,93.5325,93.5564,12900.0
2013-07-24 15:20:00,117.62,117.79,117.59,117.65,20400.0,93.5564,93.6916,93.5325,93.5803,20400.0
2013-07-24 15:30:00,117.65,117.74,117.58,117.66,22200.0,93.5803,93.6518,93.5246,93.5882,22200.0
2013-07-24 15:40:00,117.66,117.86,117.66,117.81,74600.0,93.5882,93.7473,93.5882,93.7075,74600.0
2013-07-24 15:50:00,117.81,117.94,117.75,117.9,67600.0,93.7075,93.8109,93.6598,93.7791,67600.0
2013-07-25 09:30:00,117.09,117.46,116.9,116.98,104100.0,93.1348,93.4291,92.9837,93.0473,104100.0
2013-07-25 09:40:00,117.0,117.0,116.66,116.67,78400.0,93.0632,93.0632,92.7928,92.8008,78400.0
2013-07-25 09:50:00,116.68,117.15,116.68,117.09,61000.0,92.8087,93.1826,92.8087,93.1348,61000.0
2013-07-25 10:00:00,117.13,117.48,117.12,117.29,33400.0,93.1666,93.445,93.1587,93.2939,33400.0
2013-07-25 10:10:00,117.26,117.37,117.16,117.3,28500.0,93.27,93.3575,93.1905,93.3019,28500.0
2013-07-25 10:20:00,117.31,117.5,117.27,117.31,24100.0,93.3098,93.4609,93.278,93.3098,24100.0
2013-07-25 10:30:00,117.29,117.3,117.13,117.22,32600.0,93.2939,93.3019,93.1666,93.2382,32600.0
2013-07-25 10:40:00,117.26,117.4,117.19,117.32,44700.0,93.27,93.3814,93.2144,93.3178,44700.0
2013-07-25 10:50:00,117.28,117.42,117.26,117.28,13000.0,93.286,93.3973,93.27,93.286,13000.0
2013-07-25 11:00:00,117.27,117.29,117.01,117.05,18900.0,93.278,93.2939,93.0712,93.103,18900.0
2013-07-25 11:10:00,117.09,117.14,116.91,117.07,22800.0,93.1348,93.1746,92.9917,93.1189,22800.0
2013-07-25 11:20:00,117.06,117.14,117.0,117.0,15700.0,93.111,93.1746,93.0632,93.0632,15700.0
2013-07-25 11:30:00,117.03,117.06,116.9,116.92,24100.0,93.0871,93.111,92.9837,92.9996,24100.0
2013-07-25 11:40:00,116.92,117.01,116.9,116.96,13000.0,92.9996,93.0712,92.9837,93.0314,13000.0
2013-07-25 11:50:00,116.95,117.05,116.9,117.03,15200.0,93.0235,93.103,92.9837,93.0871,15200.0
2013-07-25 12:00:00,117.03,117.12,116.98,117.01,16500.0,93.0871,93.1587,93.0473,93.0712,16500.0
2013-07-25 12:10:00,117.02,117.03,116.91,117.01,14600.0,93.0791,93.0871,92.9917,93.0712,14600.0
2013-07-25 12:20:00,117.01,117.3,117.01,117.21,23200.0,93.0712,93.3019,93.0712,93.2303,23200.0
2013-07-25 12:30:00,117.23,117.44,117.23,117.37,18900.0,93.2462,93.4132,93.2462,93.3575,18900.0
2013-07-25 12:40:00,117.35,117.52,117.31,117.4,15100.0,93.3416,93.4769,93.3098,93.3814,15100.0
2013-07-25 12:50:00,117.4,117.6,117.37,117.59,17500.0,93.3814,93.5405,93.3575,93.5325,17500.0
2013-07-25 13:00:00,117.59,117.65,117.47,117.49,17900.0,93.5325,93.5803,93.4371,93.453,17900.0
2013-07-25 13:10:00,117.48,117.52,117.41,117.44,24100.0,93.445,93.4769,93.3894,93.4132,24100.0
2013-07-25 13:20:00,117.42,117.46,117.41,117.44,26500.0,93.3973,93.4291,93.3894,93.4132,26500.0
2013-07-25 13:30:00,117.44,117.52,117.33,117.36,22300.0,93.4132,93.4769,93.3257,93.3496,22300.0
2013-07-25 13:40:00,117.35,117.43,117.31,117.41,13000.0,93.3416,93.4053,93.3098,93.3894,13000.0
2013-07-25 13:50:00,117.47,117.48,117.33,117.37,17300.0,93.4371,93.445,93.3257,93.3575,17300.0
2013-07-25 14:00:00,117.37,117.68,117.36,117.58,25500.0,93.3575,93.6041,93.3496,93.5246,25500.0
2013-07-25 14:10:00,117.58,117.58,117.44,117.45,12600.0,93.5246,93.5246,93.4132,93.4212,12600.0
2013-07-25 14:20:00,117.42,117.42,117.16,117.29,20300.0,93.3973,93.3973,93.1905,93.2939,20300.0
2013-07-25 14:30:00,117.29,117.34,117.07,117.07,19200.0,93.2939,93.3337,93.1189,93.1189,19200.0
2013-07-25 14:40:00,117.06,117.08,117.01,117.05,17600.0,93.111,93.1269,93.0712,93.103,17600.0
2013-07-25 14:50:00,117.06,117.1,116.8,116.8,42000.0,93.111,93.1428,92.9042,92.9042,42000.0
2013-07-25 15:00:00,116.84,116.94,116.8,116.9,36000.0,92.936,93.0155,92.9042,92.9837,36000.0
2013-07-25 15:10:00,116.95,117.08,116.79,116.96,38400.0,93.0235,93.1269,92.8962,93.0314,38400.0
2013-07-25 15:20:00,116.94,117.26,116.91,117.11,29700.0,93.0155,93.27,92.9917,93.1507,29700.0
2013-07-25 15:30:00,117.1,117.39,117.07,117.35,47100.0,93.1428,93.3735,93.1189,93.3416,47100.0
2013-07-25 15:40:00,117.32,117.38,117.23,117.34,51200.0,93.3178,93.3655,93.2462,93.3337,51200.0
2013-07-25 15:50:00,117.33,117.53,117.32,117.45,135200.0,93.3257,93.4848,93.3178,93.4212,135200.0
2013-07-26 09:30:00,116.77,117.0,116.45,116.78,81200.0,92.8803,93.0632,92.6258,92.8882,81200.0
2013-07-26 09:40:00,116.77,116.8,116.45,116.52,68000.0,92.8803,92.9042,92.6258,92.6814,68000.0
2013-07-26 09:50:00,116.55,116.58,116.3,116.42,111800.0,92.7053,92.7292,92.5065,92.6019,111800.0
2013-07-26 10:00:00,116.42,116.5,116.32,116.33,46700.0,92.6019,92.6655,92.5224,92.5303,46700.0
2013-07-26 10:10:00,116.32,116.36,116.06,116.34,80600.0,92.5224,92.5542,92.3156,92.5383,80600.0
2013-07-26 10:20:00,116.32,116.33,116.04,116.05,49600.0,92.5224,92.5303,92.2996,92.3076,49600.0
2013-07-26 10:30:00,116.03,116.04,115.89,116.04,45400.0,92.2917,92.2996,92.1803,92.2996,45400.0
2013-07-26 10:40:00,116.04,116.1,115.75,115.76,60800.0,92.2996,92.3474,92.069,92.0769,60800.0
2013-07-26 10:50:00,115.76,115.79,115.55,115.62,49000.0,92.0769,92.1008,91.9099,91.9656,49000.0
2013-07-26 11:00:00,115.6,115.77,115.54,115.69,24100.0,91.9497,92.0849,91.9019,92.0212,24100.0
2013-07-26 11:10:00,115.71,115.8,115.58,115.77,22400.0,92.0372,92.1087,91.9338,92.0849,22400.0
2013-07-26 11:20:00,115.78,115.92,115.77,115.86,20700.0,92.0928,92.2042,92.0849,92.1565,20700.0
2013-07-26 11:30:00,115.87,115.91,115.85,115.88,20400.0,92.1644,92.1962,92.1485,92.1724,20400.0
2013-07-26 11:40:00,115.91,116.02,115.83,115.93,39800.0,92.1962,92.2837,92.1326,92.2121,39800.0
2013-07-26 11:50:00,115.94,115.98,115.75,115.8,20900.0,92.2201,92.2519,92.069,92.1087,20900.0
2013-07-26 12:00:00,115.8,115.94,115.74,115.9,18400.0,92.1087,92.2201,92.061,92.1883,18400.0
2013-07-26 12:10:00,115.92,115.94,115.8,115.89,23100.0,92.2042,92.2201,92.1087,92.1803,23100.0
2013-07-26 12:20:00,115.9,115.92,115.79,115.89,13200.0,92.1883,92.2042,92.1008,92.1803,13200.0
2013-07-26 12:30:00,115.88,115.97,115.85,115.95,35000.0,92.1724,92.244,92.1485,92.2281,35000.0
2013-07-26 12:40:00,115.96,116.02,115.93,115.97,33300.0,92.236,92.2837,92.2121,92.244,33300.0
2013-07-26 12:50:00,115.99,116.05,115.93,116.0,34900.0,92.2599,92.3076,92.2121,92.2678,34900.0
2013-07-26 13:00:00,116.0,116.04,115.95,115.99,37200.0,92.2678,92.2996,92.2281,92.2599,37200.0
2013-07-26 13:10:00,116.0,116.15,115.92,116.13,38300.0,92.2678,92.3871,92.2042,92.3712,38300.0
2013-07-26 13:20:00,116.15,116.51,116.14,116.46,17400.0,92.3871,92.6735,92.3792,92.6337,17400.0
2013-07-26 13:30:00,116.46,116.48,116.21,116.26,25100.0,92.6337,92.6496,92.4349,92.4746,25100.0
2013-07-26 13:40:00,116.25,116.43,116.25,116.35,18100.0,92.4667,92.6099,92.4667,92.5462,18100.0
2013-07-26 13:50:00,116.35,116.37,116.23,116.28,34000.0,92.5462,92.5621,92.4508,92.4905,34000.0
2013-07-26 14:00:00,116.31,116.36,116.23,116.3,50100.0,92.5144,92.5542,92.4508,92.5065,50100.0
2013-07-26 14:10:00,116.29,116.58,116.21,116.21,30200.0,92.4985,92.7292,92.4349,92.4349,30200.0
2013-07-26 14:20:00,116.25,116.38,116.23,116.32,22300.0,92.4667,92.5701,92.4508,92.5224,22300.0
2013-07-26 14:30:00,116.28,116.32,116.19,116.22,19400.0,92.4905,92.5224,92.419,92.4428,19400.0
2013-07-26 14:40:00,116.22,116.42,116.2,116.35,27600.0,92.4428,92.6019,92.4269,92.5462,27600.0
2013-07-26 14:50:00,116.36,116.47,116.3,116.46,42400.0,92.5542,92.6417,92.5065,92.6337,42400.0
2013-07-26 15:00:00,116.46,116.47,116.26,116.4,33900.0,92.6337,92.6417,92.4746,92.586,33900.0
2013-07-26 15:10:00,116.4,116.45,116.3,116.35,23800.0,92.586,92.6258,92.5065,92.5462,23800.0
2013-07-26 15:20:00,116.35,116.43,116.29,116.43,52500.0,92.5462,92.6099,92.4985,92.6099,52500.0
2013-07-26 15:30:00,116.47,116.51,116.31,116.42,59800.0,92.6417,92.6735,92.5144,92.6019,59800.0
2013-07-26 15:40:00,116.42,116.52,116.36,116.51,59400.0,92.6019,92.6814,92.5542,92.6735,59400.0
2013-07-26 15:50:00,116.52,116.61,116.34,116.57,182700.0,92.6814,92.753,92.5383,92.7212,182700.0
2013-07-29 09:30:00,116.48,116.61,116.24,116.42,49600.0,92.6496,92.753,92.4587,92.6019,49600.0
2013-07-29 09:40:00,116.51,116.89,116.28,116.85,39600.0,92.6735,92.9757,92.4905,92.9439,39600.0
2013-07-29 09:50:00,116.85,116.88,116.5,116.82,20700.0,92.9439,92.9678,92.6655,92.9201,20700.0
2013-07-29 10:00:00,116.72,116.81,116.62,116.66,27600.0,92.8405,92.9121,92.761,92.7928,27600.0
2013-07-29 10:10:00,116.67,116.81,116.59,116.79,36900.0,92.8008,92.9121,92.7371,92.8962,36900.0
2013-07-29 10:20:00,116.8,116.97,116.76,116.91,36800.0,92.9042,93.0394,92.8723,92.9917,36800.0
2013-07-29 10:30:00,116.9,116.94,116.76,116.91,23700.0,92.9837,93.0155,92.8723,92.9917,23700.0
2013-07-29 10:40:00,116.89,117.08,116.84,116.93,25200.0,92.9757,93.1269,92.936,93.0076,25200.0
2013-07-29 10:50:00,116.93,117.08,116.89,117.0,34500.0,93.0076,93.1269,92.9757,93.0632,34500.0
2013-07-29 11:00:00,117.0,117.03,116.8,116.8,20500.0,93.0632,93.0871,92.9042,92.9042,20500.0
2013-07-29 11:10:00,116.81,116.94,116.74,116.74,22900.0,92.9121,93.0155,92.8564,92.8564,22900.0
2013-07-29 11:20:00,116.74,116.77,116.66,116.69,20300.0,92.8564,92.8803,92.7928,92.8167,20300.0
2013-07-29 11:30:00,116.68,116.72,116.51,116.63,22700.0,92.8087,92.8405,92.6735,92.7689,22700.0
2013-07-29 11:40:00,116.61,116.75,116.6,116.73,13300.0,92.753,92.8644,92.7451,92.8485,13300.0
2013-07-29 11:50:00,116.73,116.79,116.61,116.62,13000.0,92.8485,92.8962,92.753,92.761,13000.0
2013-07-29 12:00:00,116.62,116.82,116.62,116.8,10300.0,92.761,92.9201,92.761,92.9042,10300.0
2013-07-29 12:10:00,116.79,116.8,116.7,116.78,12500.0,92.8962,92.9042,92.8246,92.8882,12500.0
2013-07-29 12:20:00,116.77,116.95,116.77,116.91,19800.0,92.8803,93.0235,92.8803,92.9917,19800.0
2013-07-29 12:30:00,116.9,116.96,116.9,116.93,12000.0,92.9837,93.0314,92.9837,93.0076,12000.0
2013-07-29 12:40:00,116.94,117.11,116.9,117.05,23700.0,93.0155,93.1507,92.9837,93.103,23700.0
2013-07-29 12:50:00,117.07,117.16,117.06,117.15,17900.0,93.1189,93.1905,93.111,93.1826,17900.0
2013-07-29 13:00:00,117.17,117.24,117.1,117.15,15700.0,93.1985,93.2541,93.1428,93.1826,15700.0
2013-07-29 13:10:00,117.15,117.44,117.11,117.36,32700.0,93.1826,93.4132,93.1507,93.3496,32700.0
2013-07-29 13:20:00,117.39,117.45,117.31,117.31,20900.0,93.3735,93.4212,93.3098,93.3098,20900.0
2013-07-29 13:30:00,117.32,117.39,117.28,117.29,16200.0,93.3178,93.3735,93.286,93.2939,16200.0
2013-07-29 13:40:00,117.29,117.38,117.24,117.38,13400.0,93.2939,93.3655,93.2541,93.3655,13400.0
2013-07-29 13:50:00,117.38,117.48,117.37,117.46,16100.0,93.3655,93.445,93.3575,93.4291,16100.0
2013-07-29 14:00:00,117.46,117.64,117.45,117.56,30000.0,93.4291,93.5723,93.4212,93.5087,30000.0
2013-07-29 14:10:00,117.55,117.7,117.49,117.7,31900.0,93.5007,93.62,93.453,93.62,31900.0
2013-07-29 14:20:00,117.69,117.7,117.52,117.54,17800.0,93.6121,93.62,93.4769,93.4928,17800.0
2013-07-29 14:30:00,117.55,117.67,117.55,117.56,13900.0,93.5007,93.5962,93.5007,93.5087,13900.0
2013-07-29 14:40:00,117.56,117.62,117.41,117.55,40300.0,93.5087,93.5564,93.3894,93.5007,40300.0
2013-07-29 14:50:00,117.52,117.55,117.36,117.41,24000.0,93.4769,93.5007,93.3496,93.3894,24000.0
2013-07-29 15:00:00,117.42,117.44,117.35,117.41,17800.0,93.3973,93.4132,93.3416,93.3894,17800.0
2013-07-29 15:10:00,117.41,117.5,117.4,117.47,39400.0,93.3894,93.4609,93.3814,93.4371,39400.0
2013-07-29 15:20:00,117.47,117.47,117.37,117.43,38200.0,93.4371,93.4371,93.3575,93.4053,38200.0
2013-07-29 15:30:00,117.43,117.48,117.3,117.31,34600.0,93.4053,93.445,93.3019,93.3098,34600.0
2013-07-29 15:40:00,117.29,117.32,117.13,117.23,67700.0,93.2939,93.3178,93.1666,93.2462,67700.0
2013-07-29 15:50:00,117.22,117.23,117.03,117.15,115200.0,93.2382,93.2462,93.0871,93.1826,115200.0
2013-07-30 09:30:00,117.84,118.31,117.28,117.79,70600.0,93.7314,94.1052,93.286,93.6916,70600.0
2013-07-30 09:40:00,117.8,117.9,117.6,117.68,21900.0,93.6996,93.7791,93.5405,93.6041,21900.0
2013-07-30 09:50:00,117.61,117.74,117.4,117.49,23800.0,93.5484,93.6518,93.3814,93.453,23800.0
2013-07-30 10:00:00,117.49,117.68,117.4,117.6,15700.0,93.453,93.6041,93.3814,93.5405,15700.0
2013-07-30 10:10:00,117.62,117.68,117.49,117.65,18700.0,93.5564,93.6041,93.453,93.5803,18700.0
2013-07-30 10:20:00,117.65,117.84,117.64,117.81,13700.0,93.5803,93.7314,93.5723,93.7075,13700.0
2013-07-30 10:30:00,117.84,117.88,117.71,117.74,19800.0,93.7314,93.7632,93.628,93.6518,19800.0
2013-07-30 10:40:00,117.75,117.77,117.67,117.75,24900.0,93.6598,93.6757,93.5962,93.6598,24900.0
2013-07-30 10:50:00,117.75,117.87,117.64,117.66,21000.0,93.6598,93.7552,93.5723,93.5882,21000.0
2013-07-30 11:00:00,117.65,117.86,117.6,117.8,19200.0,93.5803,93.7473,93.5405,93.6996,19200.0
2013-07-30 11:10:00,117.81,117.99,117.78,117.96,15500.0,93.7075,93.8507,93.6837,93.8268,15500.0
2013-07-30 11:20:00,117.96,118.01,117.84,117.88,19000.0,93.8268,93.8666,93.7314,93.7632,19000.0
2013-07-30 11:30:00,117.88,117.92,117.7,117.9,20600.0,93.7632,93.795,93.62,93.7791,20600.0
2013-07-30 11:40:00,117.88,118.01,117.86,117.99,20800.0,93.7632,93.8666,93.7473,93.8507,20800.0
2013-07-30 11:50:00,117.95,117.95,117.84,117.86,10700.0,93.8189,93.8189,93.7314,93.7473,10700.0
2013-07-30 12:00:00,117.88,117.88,117.66,117.8,15500.0,93.7632,93.7632,93.5882,93.6996,15500.0
2013-07-30 12:10:00,117.79,117.81,117.53,117.53,37100.0,93.6916,93.7075,93.4848,93.4848,37100.0
2013-07-30 12:20:00,117.53,117.67,117.52,117.55,19600.0,93.4848,93.5962,93.4769,93.5007,19600.0
2013-07-30 12:30:00,117.55,117.68,117.55,117.61,11100.0,93.5007,93.6041,93.5007,93.5484,11100.0
2013-07-30 12:40:00,117.57,117.66,117.55,117.58,20700.0,93.5166,93.5882,93.5007,93.5246,20700.0
2013-07-30 12:50:00,117.53,117.58,117.46,117.56,7800.0,93.4848,93.5246,93.4291,93.5087,7800.0
2013-07-30 13:00:00,117.57,117.57,117.41,117.42,13100.0,93.5166,93.5166,93.3894,93.3973,13100.0
2013-07-30 13:10:00,117.42,117.45,117.24,117.26,16600.0,93.3973,93.4212,93.2541,93.27,16600.0
2013-07-30 13:20:00,117.26,117.34,117.22,117.24,10400.0,93.27,93.3337,93.2382,93.2541,10400.0
2013-07-30 13:30:00,117.22,117.22,117.02,117.06,25500.0,93.2382,93.2382,93.0791,93.111,25500.0
2013-07-30 13:40:00,117.06,117.09,116.96,117.04,22100.0,93.111,93.1348,93.0314,93.0951,22100.0
2013-07-30 13:50:00,117.07,117.09,116.97,117.04,15400.0,93.1189,93.1348,93.0394,93.0951,15400.0
2013-07-30 14:00:00,117.03,117.09,116.95,116.96,30400.0,93.0871,93.1348,93.0235,93.0314,30400.0
2013-07-30 14:10:00,116.95,117.0,116.85,116.93,30600.0,93.0235,93.0632,92.9439,93.0076,30600.0
2013-07-30 14:20:00,116.94,117.0,116.86,116.9,19200.0,93.0155,93.0632,92.9519,92.9837,19200.0
2013-07-30 14:30:00,116.95,117.03,116.92,116.94,27000.0,93.0235,93.0871,92.9996,93.0155,27000.0
2013-07-30 14:40:00,116.92,116.94,116.77,116.79,29700.0,92.9996,93.0155,92.8803,92.8962,29700.0
2013-07-30 14:50:00,116.8,116.93,116.77,116.92,19200.0,92.9042,93.0076,92.8803,92.9996,19200.0
2013-07-30 15:00:00,116.91,117.01,116.87,116.97,27200.0,92.9917,93.0712,92.9598,93.0394,27200.0
2013-07-30 15:10:00,116.97,117.05,116.95,116.96,31800.0,93.0394,93.103,93.0235,93.0314,31800.0
2013-07-30 15:20:00,116.96,117.13,116.96,117.13,30300.0,93.0314,93.1666,93.0314,93.1666,30300.0
2013-07-30 15:30:00,117.13,117.13,117.01,117.04,25400.0,93.1666,93.1666,93.0712,93.0951,25400.0
2013-07-30 15:40:00,117.03,117.2,117.0,117.03,41200.0,93.0871,93.2223,93.0632,93.0871,41200.0
2013-07-30 15:50:00,117.01,117.13,116.89,116.93,140100.0,93.0712,93.1666,92.9757,93.0076,140100.0
2013-07-31 09:30:00,117.55,117.73,117.33,117.63,57900.0,93.5007,93.6439,93.3257,93.5643,57900.0
2013-07-31 09:40:00,117.64,117.75,117.58,117.7,22000.0,93.5723,93.6598,93.5246,93.62,22000.0
2013-07-31 09:50:00,117.7,117.73,117.48,117.66,35500.0,93.62,93.6439,93.445,93.5882,35500.0
2013-07-31 10:00:00,117.64,117.88,117.42,117.42,71300.0,93.5723,93.7632,93.3973,93.3973,71300.0
2013-07-31 10:10:00,117.42,117.51,117.24,117.26,40000.0,93.3973,93.4689,93.2541,93.27,40000.0
2013-07-31 10:20:00,117.26,117.82,117.2,117.82,21900.0,93.27,93.7155,93.2223,93.7155,21900.0
2013-07-31 10:30:00,117.82,118.1,117.82,117.99,35800.0,93.7155,93.9382,93.7155,93.8507,35800.0
2013-07-31 10:40:00,117.98,118.01,117.88,118.01,11200.0,93.8427,93.8666,93.7632,93.8666,11200.0
2013-07-31 10:50:00,117.96,118.0,117.86,117.86,15600.0,93.8268,93.8587,93.7473,93.7473,15600.0
2013-07-31 11:00:00,117.88,118.07,117.83,118.0,33300.0,93.7632,93.9143,93.7234,93.8587,33300.0
2013-07-31 11:10:00,117.96,118.0,117.86,117.89,51800.0,93.8268,93.8587,93.7473,93.7712,51800.0
2013-07-31 11:20:00,117.89,117.91,117.67,117.71,29100.0,93.7712,93.7871,93.5962,93.628,29100.0
2013-07-31 11:30:00,117.7,117.8,117.6,117.68,54200.0,93.62,93.6996,93.5405,93.6041,54200.0
2013-07-31 11:40:00,117.68,117.77,117.56,117.57,28000.0,93.6041,93.6757,93.5087,93.5166,28000.0
2013-07-31 11:50:00,117.57,117.7,117.56,117.62,24400.0,93.5166,93.62,93.5087,93.5564,24400.0
2013-07-31 12:00:00,117.61,117.68,117.58,117.59,29700.0,93.5484,93.6041,93.5246,93.5325,29700.0
2013-07-31 12:10:00,117.59,117.6,117.45,117.46,24600.0,93.5325,93.5405,93.4212,93.4291,24600.0
2013-07-31 12:20:00,117.46,117.5,117.32,117.34,18700.0,93.4291,93.4609,93.3178,93.3337,18700.0
2013-07-31 12:30:00,117.33,117.34,117.22,117.27,16800.0,93.3257,93.3337,93.2382,93.278,16800.0
2013-07-31 12:40:00,117.29,117.29,117.08,117.15,25300.0,93.2939,93.2939,93.1269,93.1826,25300.0
2013-07-31 12:50:00,117.16,117.2,117.11,117.11,19400.0,93.1905,93.2223,93.1507,93.1507,19400.0
2013-07-31 13:00:00,117.12,117.27,117.12,117.24,21800.0,93.1587,93.278,93.1587,93.2541,21800.0
2013-07-31 13:10:00,117.24,117.29,117.18,117.21,32400.0,93.2541,93.2939,93.2064,93.2303,32400.0
2013-07-31 13:20:00,117.21,117.42,117.21,117.39,19500.0,93.2303,93.3973,93.2303,93.3735,19500.0
2013-07-31 13:30:00,117.39,117.42,117.33,117.42,15600.0,93.3735,93.3973,93.3257,93.3973,15600.0
2013-07-31 13:40:00,117.41,117.44,117.28,117.35,33400.0,93.3894,93.4132,93.286,93.3416,33400.0
2013-07-31 13:50:00,117.36,117.4,117.32,117.32,25800.0,93.3496,93.3814,93.3178,93.3178,25800.0
2013-07-31 14:00:00,117.35,117.66,117.28,117.3,43700.0,93.3416,93.5882,93.286,93.3019,43700.0
2013-07-31 14:10:00,117.3,117.41,117.07,117.26,37100.0,93.3019,93.3894,93.1189,93.27,37100.0
2013-07-31 14:20:00,117.25,117.47,117.24,117.38,56500.0,93.2621,93.4371,93.2541,93.3655,56500.0
2013-07-31 14:30:00,117.39,117.58,117.36,117.54,81600.0,93.3735,93.5246,93.3496,93.4928,81600.0
2013-07-31 14:40:00,117.58,117.79,117.55,117.72,36500.0,93.5246,93.6916,93.5007,93.6359,36500.0
2013-07-31 14:50:00,117.73,117.92,117.72,117.88,57300.0,93.6439,93.795,93.6359,93.7632,57300.0
2013-07-31 15:00:00,117.87,117.97,117.76,117.94,59100.0,93.7552,93.8348,93.6678,93.8109,59100.0
2013-07-31 15:10:00,117.95,117.95,117.77,117.82,26100.0,93.8189,93.8189,93.6757,93.7155,26100.0
2013-07-31 15:20:00,117.82,117.88,117.62,117.7,51400.0,93.7155,93.7632,93.5564,93.62,51400.0
2013-07-31 15:30:00,117.71,117.71,117.33,117.37,63600.0,93.628,93.628,93.3257,93.3575,63600.0
2013-07-31 15:40:00,117.35,117.36,117.11,117.25,73300.0,93.3416,93.3496,93.1507,93.2621,73300.0
2013-07-31 15:50:00,117.22,117.49,116.97,117.3,229100.0,93.2382,93.453,93.0394,93.3019,229100.0
2013-08-01 09:30:00,118.16,118.5,117.83,117.92,49100.0,93.9859,94.2564,93.7234,93.795,49100.0
2013-08-01 09:40:00,118.0,118.1,117.84,117.9,74600.0,93.8587,93.9382,93.7314,93.7791,74600.0
2013-08-01 09:50:00,118.0,118.07,117.67,117.73,152400.0,93.8587,93.9143,93.5962,93.6439,152400.0
2013-08-01 10:00:00,117.73,118.1,117.65,118.08,46800.0,93.6439,93.9382,93.5803,93.9223,46800.0
2013-08-01 10:10:00,118.08,118.14,117.99,118.03,17100.0,93.9223,93.97,93.8507,93.8825,17100.0
2013-08-01 10:20:00,118.1,118.12,117.98,118.05,10700.0,93.9382,93.9541,93.8427,93.8984,10700.0
2013-08-01 10:30:00,118.06,118.16,118.06,118.13,10200.0,93.9064,93.9859,93.9064,93.9621,10200.0
2013-08-01 10:40:00,118.14,118.18,117.95,117.95,21400.0,93.97,94.0018,93.8189,93.8189,21400.0
2013-08-01 10:50:00,117.96,118.0,117.84,117.87,10800.0,93.8268,93.8587,93.7314,93.7552,10800.0
2013-08-01 11:00:00,117.87,117.93,117.81,117.84,10600.0,93.7552,93.803,93.7075,93.7314,10600.0
2013-08-01 11:10:00,117.85,117.87,117.78,117.8,24700.0,93.7393,93.7552,93.6837,93.6996,24700.0
2013-08-01 11:20:00,117.8,117.88,117.8,117.84,7200.0,93.6996,93.7632,93.6996,93.7314,7200.0
2013-08-01 11:30:00,117.85,118.0,117.85,118.0,15600.0,93.7393,93.8587,93.7393,93.8587,15600.0
2013-08-01 11:40:00,117.99,118.12,117.95,118.09,14600.0,93.8507,93.9541,93.8189,93.9302,14600.0
2013-08-01 11:50:00,118.09,118.15,118.03,118.14,15100.0,93.9302,93.978,93.8825,93.97,15100.0
2013-08-01 12:00:00,118.16,118.16,118.08,118.12,7000.0,93.9859,93.9859,93.9223,93.9541,7000.0
2013-08-01 12:10:00,118.11,118.19,118.11,118.18,17800.0,93.9461,94.0098,93.9461,94.0018,17800.0
2013-08-01 12:20:00,118.16,118.19,118.12,118.13,6600.0,93.9859,94.0098,93.9541,93.9621,6600.0
2013-08-01 12:30:00,118.14,118.21,118.14,118.19,12100.0,93.97,94.0257,93.97,94.0098,12100.0
2013-08-01 12:40:00,118.2,118.21,118.08,118.13,9200.0,94.0177,94.0257,93.9223,93.9621,9200.0
2013-08-01 12:50:00,118.13,118.13,118.03,118.07,20700.0,93.9621,93.9621,93.8825,93.9143,20700.0
2013-08-01 13:00:00,118.05,118.11,118.02,118.03,7200.0,93.8984,93.9461,93.8746,93.8825,7200.0
2013-08-01 13:10:00,118.01,118.1,117.99,118.07,8000.0,93.8666,93.9382,93.8507,93.9143,8000.0
2013-08-01 13:20:00,118.03,118.08,117.99,118.03,7200.0,93.8825,93.9223,93.8507,93.8825,7200.0
2013-08-01 13:30:00,118.01,118.04,118.0,118.02,6500.0,93.8666,93.8905,93.8587,93.8746,6500.0
2013-08-01 13:40:00,118.02,118.03,117.94,118.01,20900.0,93.8746,93.8825,93.8109,93.8666,20900.0
2013-08-01 13:50:00,118.0,118.08,117.96,118.07,10300.0,93.8587,93.9223,93.8268,93.9143,10300.0
2013-08-01 14:00:00,118.05,118.37,118.03,118.36,25000.0,93.8984,94.153,93.8825,94.145,25000.0
2013-08-01 14:10:00,118.36,118.41,118.29,118.3,9600.0,94.145,94.1848,94.0893,94.0973,9600.0
2013-08-01 14:20:00,118.3,118.36,118.27,118.31,18400.0,94.0973,94.145,94.0734,94.1052,18400.0
2013-08-01 14:30:00,118.32,118.38,118.27,118.3,16600.0,94.1132,94.1609,94.0734,94.0973,16600.0
2013-08-01 14:40:00,118.28,118.31,118.23,118.26,9800.0,94.0814,94.1052,94.0416,94.0655,9800.0
2013-08-01 14:50:00,118.25,118.28,118.22,118.27,11900.0,94.0575,94.0814,94.0336,94.0734,11900.0
2013-08-01 15:00:00,118.28,118.35,118.25,118.33,32100.0,94.0814,94.137,94.0575,94.1211,32100.0
2013-08-01 15:10:00,118.32,118.4,118.23,118.26,30900.0,94.1132,94.1768,94.0416,94.0655,30900.0
2013-08-01 15:20:00,118.26,118.26,118.13,118.23,22600.0,94.0655,94.0655,93.9621,94.0416,22600.0
2013-08-01 15:30:00,118.23,118.37,118.2,118.32,25700.0,94.0416,94.153,94.0177,94.1132,25700.0
2013-08-01 15:40:00,118.32,118.5,118.3,118.46,52900.0,94.1132,94.2564,94.0973,94.2245,52900.0
2013-08-01 15:50:00,118.48,118.6,118.3,118.3,150100.0,94.2405,94.3359,94.0973,94.0973,150100.0
2013-08-02 09:30:00,118.3,118.57,118.21,118.31,51300.0,94.0973,94.312,94.0257,94.1052,51300.0
2013-08-02 09:40:00,118.29,118.29,118.01,118.03,23000.0,94.0893,94.0893,93.8666,93.8825,23000.0
2013-08-02 09:50:00,118.02,118.16,117.92,118.13,20400.0,93.8746,93.9859,93.795,93.9621,20400.0
2013-08-02 10:00:00,118.13,118.2,118.07,118.18,34400.0,93.9621,94.0177,93.9143,94.0018,34400.0
2013-08-02 10:10:00,118.19,118.47,118.19,118.35,50300.0,94.0098,94.2325,94.0098,94.137,50300.0
2013-08-02 10:20:00,118.39,118.64,118.34,118.58,42500.0,94.1689,94.3677,94.1291,94.32,42500.0
2013-08-02 10:30:00,118.57,118.62,118.42,118.57,29000.0,94.312,94.3518,94.1927,94.312,29000.0
2013-08-02 10:40:00,118.56,118.57,118.39,118.43,24300.0,94.3041,94.312,94.1689,94.2007,24300.0
2013-08-02 10:50:00,118.45,118.51,118.39,118.46,61800.0,94.2166,94.2643,94.1689,94.2245,61800.0
2013-08-02 11:00:00,118.45,118.6,118.44,118.6,20000.0,94.2166,94.3359,94.2086,94.3359,20000.0
2013-08-02 11:10:00,118.58,118.74,118.44,118.66,37800.0,94.32,94.4473,94.2086,94.3836,37800.0
2013-08-02 11:20:00,118.7,118.87,118.65,118.87,30500.0,94.4154,94.5507,94.3757,94.5507,30500.0
2013-08-02 11:30:00,118.86,118.88,118.61,118.66,23000.0,94.5427,94.5586,94.3439,94.3836,23000.0
2013-08-02 11:40:00,118.66,118.78,118.53,118.77,24500.0,94.3836,94.4791,94.2802,94.4711,24500.0
2013-08-02 11:50:00,118.74,118.79,118.63,118.65,9500.0,94.4473,94.487,94.3598,94.3757,9500.0
2013-08-02 12:00:00,118.66,118.75,118.63,118.69,13100.0,94.3836,94.4552,94.3598,94.4075,13100.0
2013-08-02 12:10:00,118.67,118.71,118.65,118.69,13800.0,94.3916,94.4234,94.3757,94.4075,13800.0
2013-08-02 12:20:00,118.7,118.74,118.66,118.73,13300.0,94.4154,94.4473,94.3836,94.4393,13300.0
2013-08-02 12:30:00,118.73,118.78,118.67,118.76,12900.0,94.4393,94.4791,94.3916,94.4632,12900.0
2013-08-02 12:40:00,118.76,118.92,118.76,118.88,16900.0,94.4632,94.5904,94.4632,94.5586,16900.0
2013-08-02 12:50:00,118.92,119.02,118.9,119.02,42600.0,94.5904,94.67,94.5745,94.67,42600.0
2013-08-02 13:00:00,119.02,119.09,118.95,119.01,28600.0,94.67,94.7257,94.6143,94.662,28600.0
2013-08-02 13:10:00,119.02,119.15,118.99,119.09,22500.0,94.67,94.7734,94.6461,94.7257,22500.0
2013-08-02 13:20:00,119.07,119.18,119.07,119.15,22600.0,94.7097,94.7972,94.7097,94.7734,22600.0
2013-08-02 13:30:00,119.18,119.18,119.07,119.13,21400.0,94.7972,94.7972,94.7097,94.7575,21400.0
2013-08-02 13:40:00,119.13,119.35,119.04,119.25,49900.0,94.7575,94.9325,94.6859,94.8529,49900.0
2013-08-02 13:50:00,119.25,119.25,119.1,119.15,15200.0,94.8529,94.8529,94.7336,94.7734,15200.0
2013-08-02 14:00:00,119.13,119.23,119.03,119.22,41200.0,94.7575,94.837,94.6779,94.8291,41200.0
2013-08-02 14:10:00,119.2,119.3,119.06,119.29,25200.0,94.8131,94.8927,94.7018,94.8847,25200.0
2013-08-02 14:20:00,119.29,119.29,119.11,119.13,18900.0,94.8847,94.8847,94.7416,94.7575,18900.0
2013-08-02 14:30:00,119.11,119.21,119.04,119.17,27800.0,94.7416,94.8211,94.6859,94.7893,27800.0
2013-08-02 14:40:00,119.2,119.25,119.16,119.22,19600.0,94.8131,94.8529,94.7813,94.8291,19600.0
2013-08-02 14:50:00,119.22,119.27,119.18,119.26,22000.0,94.8291,94.8688,94.7972,94.8609,22000.0
2013-08-02 15:00:00,119.23,119.3,119.13,119.16,20100.0,94.837,94.8927,94.7575,94.7813,20100.0
2013-08-02 15:10:00,119.15,119.15,119.01,119.04,12600.0,94.7734,94.7734,94.662,94.6859,12600.0
2013-08-02 15:20:00,119.05,119.08,118.97,119.06,20500.0,94.6938,94.7177,94.6302,94.7018,20500.0
2013-08-02 15:30:00,119.04,119.11,118.99,118.99,30200.0,94.6859,94.7416,94.6461,94.6461,30200.0
2013-08-02 15:40:00,118.99,119.18,118.98,119.16,54400.0,94.6461,94.7972,94.6382,94.7813,54400.0
2013-08-02 15:50:00,119.17,119.5,119.16,119.31,214000.0,94.7893,95.0518,94.7813,94.9006,214000.0
2013-08-05 09:30:00,119.45,119.54,119.24,119.5,46500.0,95.012,95.0836,94.845,95.0518,46500.0
2013-08-05 09:40:00,119.51,119.51,119.26,119.31,43300.0,95.0597,95.0597,94.8609,94.9006,43300.0
2013-08-05 09:50:00,119.26,119.29,118.94,119.0,29200.0,94.8609,94.8847,94.6063,94.6541,29200.0
2013-08-05 10:00:00,118.97,119.42,118.96,119.35,104000.0,94.6302,94.9881,94.6222,94.9325,104000.0
2013-08-05 10:10:00,119.35,119.5,119.31,119.33,68900.0,94.9325,95.0518,94.9006,94.9166,68900.0
2013-08-05 10:20:00,119.34,119.63,119.34,119.6,26300.0,94.9245,95.1552,94.9245,95.1313,26300.0
2013-08-05 10:30:00,119.61,119.61,119.4,119.46,15000.0,95.1393,95.1393,94.9722,95.02,15000.0
2013-08-05 10:40:00,119.48,119.58,119.48,119.53,13600.0,95.0359,95.1154,95.0359,95.0756,13600.0
2013-08-05 10:50:00,119.55,119.57,119.23,119.32,32000.0,95.0915,95.1074,94.837,94.9086,32000.0
2013-08-05 11:00:00,119.3,119.49,119.21,119.47,33200.0,94.8927,95.0438,94.8211,95.0279,33200.0
2013-08-05 11:10:00,119.48,119.57,119.47,119.57,13500.0,95.0359,95.1074,95.0279,95.1074,13500.0
2013-08-05 11:20:00,119.55,119.84,119.55,119.79,37100.0,95.0915,95.3222,95.0915,95.2824,37100.0
2013-08-05 11:30:00,119.79,119.83,119.63,119.74,19600.0,95.2824,95.3143,95.1552,95.2427,19600.0
2013-08-05 11:40:00,119.74,119.9,119.71,119.89,17600.0,95.2427,95.3699,95.2188,95.362,17600.0
2013-08-05 11:50:00,119.9,119.93,119.84,119.92,17800.0,95.3699,95.3938,95.3222,95.3858,17800.0
2013-08-05 12:00:00,119.89,120.2,119.89,120.08,95200.0,95.362,95.6086,95.362,95.5131,95200.0
2013-08-05 12:10:00,120.11,120.11,119.93,119.93,24500.0,95.537,95.537,95.3938,95.3938,24500.0
2013-08-05 12:20:00,119.93,120.0,119.82,119.82,15200.0,95.3938,95.4495,95.3063,95.3063,15200.0
2013-08-05 12:30:00,119.85,119.86,119.72,119.8,42900.0,95.3302,95.3381,95.2268,95.2904,42900.0
2013-08-05 12:40:00,119.81,119.87,119.75,119.81,7900.0,95.2983,95.3461,95.2506,95.2983,7900.0
2013-08-05 12:50:00,119.81,119.87,119.76,119.85,12500.0,95.2983,95.3461,95.2586,95.3302,12500.0
2013-08-05 13:00:00,119.85,119.86,119.69,119.73,15200.0,95.3302,95.3381,95.2029,95.2347,15200.0
2013-08-05 13:10:00,119.75,119.83,119.64,119.83,14900.0,95.2506,95.3143,95.1631,95.3143,14900.0
2013-08-05 13:20:00,119.81,119.91,119.78,119.81,10900.0,95.2983,95.3779,95.2745,95.2983,10900.0
2013-08-05 13:30:00,119.79,119.87,119.73,119.75,22700.0,95.2824,95.3461,95.2347,95.2506,22700.0
2013-08-05 13:40:00,119.77,119.89,119.74,119.88,16200.0,95.2665,95.362,95.2427,95.354,16200.0
2013-08-05 13:50:00,119.87,119.93,119.78,119.85,19500.0,95.3461,95.3938,95.2745,95.3302,19500.0
2013-08-05 14:00:00,119.84,119.93,119.81,119.85,27000.0,95.3222,95.3938,95.2983,95.3302,27000.0
2013-08-05 14:10:00,119.85,119.95,119.8,119.92,22600.0,95.3302,95.4097,95.2904,95.3858,22600.0
2013-08-05 14:20:00,119.91,120.02,119.88,120.0,18200.0,95.3779,95.4654,95.354,95.4495,18200.0
2013-08-05 14:30:00,119.99,120.05,119.96,120.05,15000.0,95.4415,95.4892,95.4177,95.4892,15000.0
2013-08-05 14:40:00,120.05,120.1,119.97,120.1,23800.0,95.4892,95.529,95.4256,95.529,23800.0
2013-08-05 14:50:00,120.07,120.12,120.0,120.09,15700.0,95.5052,95.5449,95.4495,95.5211,15700.0
2013-08-05 15:00:00,120.07,120.07,120.0,120.04,17500.0,95.5052,95.5052,95.4495,95.4813,17500.0
2013-08-05 15:10:00,120.04,120.07,119.94,120.02,26100.0,95.4813,95.5052,95.4018,95.4654,26100.0
2013-08-05 15:20:00,120.0,120.16,120.0,120.12,19000.0,95.4495,95.5767,95.4495,95.5449,19000.0
2013-08-05 15:30:00,120.12,120.14,120.02,120.05,23100.0,95.5449,95.5608,95.4654,95.4892,23100.0
2013-08-05 15:40:00,120.06,120.15,120.04,120.05,33600.0,95.4972,95.5688,95.4813,95.4892,33600.0
2013-08-05 15:50:00,120.07,120.16,119.96,120.06,93800.0,95.5052,95.5767,95.4177,95.4972,93800.0
2013-08-06 09:30:00,119.24,119.84,119.21,119.75,56600.0,94.845,95.3222,94.8211,95.2506,56600.0
2013-08-06 09:40:00,119.64,119.81,119.38,119.68,45500.0,95.1631,95.2983,94.9563,95.1949,45500.0
2013-08-06 09:50:00,119.73,119.8,119.34,119.41,46900.0,95.2347,95.2904,94.9245,94.9802,46900.0
2013-08-06 10:00:00,119.41,119.44,119.25,119.25,44100.0,94.9802,95.004,94.8529,94.8529,44100.0
2013-08-06 10:10:00,119.25,119.25,119.03,119.1,50400.0,94.8529,94.8529,94.6779,94.7336,50400.0
2013-08-06 10:20:00,119.1,119.59,119.05,119.51,38800.0,94.7336,95.1234,94.6938,95.0597,38800.0
2013-08-06 10:30:00,119.51,119.51,119.14,119.14,24000.0,95.0597,95.0597,94.7654,94.7654,24000.0
2013-08-06 10:40:00,119.1,119.27,119.02,119.16,33700.0,94.7336,94.8688,94.67,94.7813,33700.0
2013-08-06 10:50:00,119.13,119.29,119.06,119.2,17700.0,94.7575,94.8847,94.7018,94.8131,17700.0
2013-08-06 11:00:00,119.17,119.2,119.07,119.14,36800.0,94.7893,94.8131,94.7097,94.7654,36800.0
2013-08-06 11:10:00,119.15,119.18,119.06,119.1,34300.0,94.7734,94.7972,94.7018,94.7336,34300.0
2013-08-06 11:20:00,119.1,119.15,119.03,119.11,21500.0,94.7336,94.7734,94.6779,94.7416,21500.0
2013-08-06 11:30:00,119.13,119.26,119.08,119.26,14400.0,94.7575,94.8609,94.7177,94.8609,14400.0
2013-08-06 11:40:00,119.25,119.41,119.23,119.39,16300.0,94.8529,94.9802,94.837,94.9643,16300.0
2013-08-06 11:50:00,119.41,119.64,119.38,119.57,29000.0,94.9802,95.1631,94.9563,95.1074,29000.0
2013-08-06 12:00:00,119.56,119.79,119.53,119.66,54700.0,95.0995,95.2824,95.0756,95.179,54700.0
2013-08-06 12:10:00,119.66,119.74,119.56,119.61,31900.0,95.179,95.2427,95.0995,95.1393,31900.0
2013-08-06 12:20:00,119.62,119.63,119.49,119.52,10000.0,95.1472,95.1552,95.0438,95.0677,10000.0
2013-08-06 12:30:00,119.53,119.62,119.45,119.46,12600.0,95.0756,95.1472,95.012,95.02,12600.0
2013-08-06 12:40:00,119.45,119.92,119.43,119.79,32100.0,95.012,95.3858,94.9961,95.2824,32100.0
2013-08-06 12:50:00,119.84,119.91,119.74,119.91,11700.0,95.3222,95.3779,95.2427,95.3779,11700.0
2013-08-06 13:00:00,119.9,119.9,119.71,119.82,15800.0,95.3699,95.3699,95.2188,95.3063,15800.0
2013-08-06 13:10:00,119.82,119.85,119.75,119.82,10300.0,95.3063,95.3302,95.2506,95.3063,10300.0
2013-08-06 13:20:00,119.84,119.89,119.78,119.83,7600.0,95.3222,95.362,95.2745,95.3143,7600.0
2013-08-06 13:30:00,119.83,119.87,119.77,119.78,15700.0,95.3143,95.3461,95.2665,95.2745,15700.0
2013-08-06 13:40:00,119.77,119.82,119.65,119.68,10400.0,95.2665,95.3063,95.1711,95.1949,10400.0
2013-08-06 13:50:00,119.67,119.69,119.53,119.53,15500.0,95.187,95.2029,95.0756,95.0756,15500.0
2013-08-06 14:00:00,119.54,119.59,119.47,119.53,16300.0,95.0836,95.1234,95.0279,95.0756,16300.0
2013-08-06 14:10:00,119.56,119.63,119.56,119.59,11900.0,95.0995,95.1552,95.0995,95.1234,11900.0
2013-08-06 14:20:00,119.59,119.77,119.52,119.68,20900.0,95.1234,95.2665,95.0677,95.1949,20900.0
2013-08-06 14:30:00,119.65,119.72,119.55,119.59,15000.0,95.1711,95.2268,95.0915,95.1234,15000.0
2013-08-06 14:40:00,119.6,119.62,119.47,119.48,18000.0,95.1313,95.1472,95.0279,95.0359,18000.0
2013-08-06 14:50:00,119.49,119.63,119.45,119.57,17800.0,95.0438,95.1552,95.012,95.1074,17800.0
2013-08-06 15:00:00,119.58,119.61,119.49,119.57,33200.0,95.1154,95.1393,95.0438,95.1074,33200.0
2013-08-06 15:10:00,119.56,119.61,119.48,119.53,26200.0,95.0995,95.1393,95.0359,95.0756,26200.0
2013-08-06 15:20:00,119.54,119.61,119.48,119.48,18800.0,95.0836,95.1393,95.0359,95.0359,18800.0
2013-08-06 15:30:00,119.48,119.48,119.36,119.47,35300.0,95.0359,95.0359,94.9404,95.0279,35300.0
2013-08-06 15:40:00,119.49,119.52,119.44,119.46,50400.0,95.0438,95.0677,95.004,95.02,50400.0
2013-08-06 15:50:00,119.45,119.5,119.34,119.5,66200.0,95.012,95.0518,94.9245,95.0518,66200.0
2013-08-07 09:30:00,119.15,119.2,118.5,118.75,46200.0,95.0196,95.0594,94.5012,94.7006,46200.0
2013-08-07 09:40:00,118.72,118.99,118.51,118.99,27500.0,94.6766,94.892,94.5092,94.892,27500.0
2013-08-07 09:50:00,119.0,119.09,118.68,118.73,24800.0,94.8999,94.9717,94.6447,94.6846,24800.0
2013-08-07 10:00:00,118.69,118.75,118.46,118.72,29700.0,94.6527,94.7006,94.4693,94.6766,29700.0
2013-08-07 10:10:00,118.75,118.77,118.55,118.77,33900.0,94.7006,94.7165,94.5411,94.7165,33900.0
2013-08-07 10:20:00,118.78,118.95,118.69,118.93,69300.0,94.7245,94.8601,94.6527,94.8441,69300.0
2013-08-07 10:30:00,118.91,119.22,118.75,119.17,27700.0,94.8282,95.0754,94.7006,95.0355,27700.0
2013-08-07 10:40:00,119.19,119.47,119.12,119.34,56500.0,95.0515,95.2748,94.9956,95.1711,56500.0
2013-08-07 10:50:00,119.33,119.43,119.18,119.4,21200.0,95.1631,95.2429,95.0435,95.2189,21200.0
2013-08-07 11:00:00,119.39,119.43,119.29,119.32,18600.0,95.211,95.2429,95.1312,95.1551,18600.0
2013-08-07 11:10:00,119.3,119.35,119.17,119.19,18400.0,95.1392,95.1791,95.0355,95.0515,18400.0
2013-08-07 11:20:00,119.2,119.24,119.03,119.07,20700.0,95.0594,95.0913,94.9239,94.9558,20700.0
2013-08-07 11:30:00,119.08,119.2,119.04,119.12,20400.0,94.9637,95.0594,94.9318,94.9956,20400.0
2013-08-07 11:40:00,119.1,119.23,118.97,118.97,27500.0,94.9797,95.0834,94.876,94.876,27500.0
2013-08-07 11:50:00,119.02,119.02,118.83,118.89,36500.0,94.9159,94.9159,94.7644,94.8122,36500.0
2013-08-07 12:00:00,118.86,118.9,118.78,118.83,21700.0,94.7883,94.8202,94.7245,94.7644,21700.0
2013-08-07 12:10:00,118.84,118.9,118.82,118.9,13100.0,94.7723,94.8202,94.7564,94.8202,13100.0
2013-08-07 12:20:00,118.9,118.9,118.76,118.76,14300.0,94.8202,94.8202,94.7085,94.7085,14300.0
2013-08-07 12:30:00,118.77,119.0,118.76,118.96,21100.0,94.7165,94.8999,94.7085,94.868,21100.0
2013-08-07 12:40:00,118.95,119.08,118.92,119.06,10200.0,94.8601,94.9637,94.8361,94.9478,10200.0
2013-08-07 12:50:00,119.06,119.12,119.03,119.11,7500.0,94.9478,94.9956,94.9239,94.9877,7500.0
2013-08-07 13:00:00,119.12,119.26,119.06,119.24,16800.0,94.9956,95.1073,94.9478,95.0913,16800.0
2013-08-07 13:10:00,119.24,119.26,119.18,119.22,14200.0,95.0913,95.1073,95.0435,95.0754,14200.0
2013-08-07 13:20:00,119.22,119.38,119.22,119.33,19800.0,95.0754,95.203,95.0754,95.1631,19800.0
2013-08-07 13:30:00,119.3,119.44,119.27,119.41,31500.0,95.1392,95.2508,95.1153,95.2269,31500.0
2013-08-07 13:40:00,119.42,119.46,119.27,119.33,14800.0,95.2349,95.2668,95.1153,95.1631,14800.0
2013-08-07 13:50:00,119.35,119.5,119.33,119.5,21000.0,95.1791,95.2987,95.1631,95.2987,21000.0
2013-08-07 14:00:00,119.48,119.49,119.13,119.17,31900.0,95.2827,95.2907,95.0036,95.0355,31900.0
2013-08-07 14:10:00,119.18,119.35,119.14,119.33,15200.0,95.0435,95.1791,95.0116,95.1631,15200.0
2013-08-07 14:20:00,119.32,119.35,119.07,119.2,24700.0,95.1551,95.1791,94.9558,95.0594,24700.0
2013-08-07 14:30:00,119.21,119.28,119.07,119.24,15200.0,95.0674,95.1232,94.9558,95.0913,15200.0
2013-08-07 14:40:00,119.27,119.33,119.19,119.28,32900.0,95.1153,95.1631,95.0515,95.1232,32900.0
2013-08-07 14:50:00,119.25,119.43,119.25,119.4,30400.0,95.0993,95.2429,95.0993,95.2189,30400.0
2013-08-07 15:00:00,119.4,119.45,119.32,119.36,28000.0,95.2189,95.2588,95.1551,95.187,28000.0
2013-08-07 15:10:00,119.37,119.52,119.36,119.43,32100.0,95.195,95.3146,95.187,95.2429,32100.0
2013-08-07 15:20:00,119.45,119.52,119.42,119.44,34500.0,95.2588,95.3146,95.2349,95.2508,34500.0
2013-08-07 15:30:00,119.44,119.49,119.33,119.45,31000.0,95.2508,95.2907,95.1631,95.2588,31000.0
2013-08-07 15:40:00,119.44,119.47,119.36,119.41,55100.0,95.2508,95.2748,95.187,95.2269,55100.0
2013-08-07 15:50:00,119.39,119.44,119.29,119.36,68300.0,95.211,95.2508,95.1312,95.187,68300.0
2013-08-08 09:30:00,118.73,118.91,118.0,118.15,127500.0,94.6846,94.8282,94.1025,94.2221,127500.0
2013-08-08 09:40:00,118.16,118.17,117.84,117.91,93700.0,94.2301,94.238,93.9749,94.0307,93700.0
2013-08-08 09:50:00,117.94,118.41,117.85,117.9,85700.0,94.0546,94.4294,93.9828,94.0227,85700.0
2013-08-08 10:00:00,117.9,118.0,117.6,117.69,85700.0,94.0227,94.1025,93.7835,93.8552,85700.0
2013-08-08 10:10:00,117.66,117.66,117.16,117.16,119800.0,93.8313,93.8313,93.4326,93.4326,119800.0
2013-08-08 10:20:00,117.17,117.21,116.9,116.95,98300.0,93.4406,93.4725,93.2252,93.2651,98300.0
2013-08-08 10:30:00,116.95,116.97,116.55,116.57,125500.0,93.2651,93.2811,92.9461,92.9621,125500.0
2013-08-08 10:40:00,116.55,116.79,116.35,116.41,74400.0,92.9461,93.1375,92.7866,92.8345,74400.0
2013-08-08 10:50:00,116.39,116.46,116.08,116.11,103600.0,92.8185,92.8743,92.5713,92.5952,103600.0
2013-08-08 11:00:00,116.11,116.54,116.09,116.42,89500.0,92.5952,92.9381,92.5793,92.8424,89500.0
2013-08-08 11:10:00,116.46,116.5,116.25,116.29,49500.0,92.8743,92.9062,92.7069,92.7388,49500.0
2013-08-08 11:20:00,116.28,116.48,116.27,116.41,40200.0,92.7308,92.8903,92.7228,92.8345,40200.0
2013-08-08 11:30:00,116.42,116.61,116.37,116.6,45700.0,92.8424,92.994,92.8026,92.986,45700.0
2013-08-08 11:40:00,116.61,116.67,116.4,116.43,37300.0,92.994,93.0418,92.8265,92.8504,37300.0
2013-08-08 11:50:00,116.44,116.69,116.41,116.64,38600.0,92.8584,93.0578,92.8345,93.0179,38600.0
2013-08-08 12:00:00,116.65,116.82,116.56,116.56,72500.0,93.0259,93.1614,92.9541,92.9541,72500.0
2013-08-08 12:10:00,116.56,116.74,116.54,116.74,27000.0,92.9541,93.0976,92.9381,93.0976,27000.0
2013-08-08 12:20:00,116.73,117.03,116.73,117.02,52000.0,93.0897,93.3289,93.0897,93.3209,52000.0
2013-08-08 12:30:00,117.03,117.2,117.03,117.19,39700.0,93.3289,93.4645,93.3289,93.4565,39700.0
2013-08-08 12:40:00,117.19,117.29,117.12,117.24,34500.0,93.4565,93.5363,93.4007,93.4964,34500.0
2013-08-08 12:50:00,117.25,117.35,117.19,117.35,27500.0,93.5044,93.5841,93.4565,93.5841,27500.0
2013-08-08 13:00:00,117.31,117.5,117.31,117.41,51300.0,93.5522,93.7037,93.5522,93.6319,51300.0
2013-08-08 13:10:00,117.4,117.49,117.33,117.47,37900.0,93.624,93.6957,93.5682,93.6798,37900.0
2013-08-08 13:20:00,117.49,117.56,117.44,117.55,39200.0,93.6957,93.7516,93.6559,93.7436,39200.0
2013-08-08 13:30:00,117.54,117.7,117.51,117.56,39100.0,93.7356,93.8632,93.7117,93.7516,39100.0
2013-08-08 13:40:00,117.58,117.59,117.36,117.42,25400.0,93.7675,93.7755,93.5921,93.6399,25400.0
2013-08-08 13:50:00,117.45,117.53,117.34,117.46,30200.0,93.6638,93.7276,93.5761,93.6718,30200.0
2013-08-08 14:00:00,117.45,117.63,117.41,117.58,36300.0,93.6638,93.8074,93.6319,93.7675,36300.0
2013-08-08 14:10:00,117.56,117.64,117.55,117.57,46600.0,93.7516,93.8154,93.7436,93.7595,46600.0
2013-08-08 14:20:00,117.57,117.67,117.56,117.65,44400.0,93.7595,93.8393,93.7516,93.8233,44400.0
2013-08-08 14:30:00,117.65,117.67,117.52,117.64,27600.0,93.8233,93.8393,93.7197,93.8154,27600.0
2013-08-08 14:40:00,117.64,117.7,117.6,117.66,32100.0,93.8154,93.8632,93.7835,93.8313,32100.0
2013-08-08 14:50:00,117.65,117.65,117.5,117.57,31000.0,93.8233,93.8233,93.7037,93.7595,31000.0
2013-08-08 15:00:00,117.58,117.85,117.57,117.83,64100.0,93.7675,93.9828,93.7595,93.9669,64100.0
2013-08-08 15:10:00,117.82,117.82,117.64,117.65,49700.0,93.9589,93.9589,93.8154,93.8233,49700.0
2013-08-08 15:20:00,117.66,117.68,117.36,117.49,43800.0,93.8313,93.8473,93.5921,93.6957,43800.0
2013-08-08 15:30:00,117.5,117.57,117.46,117.48,36000.0,93.7037,93.7595,93.6718,93.6878,36000.0
2013-08-08 15:40:00,117.49,117.5,117.33,117.37,49100.0,93.6957,93.7037,93.5682,93.6,49100.0
2013-08-08 15:50:00,117.4,117.47,117.34,117.39,73700.0,93.624,93.6798,93.5761,93.616,73700.0
2013-08-09 09:30:00,116.86,117.06,116.44,117.0,68300.0,93.1933,93.3528,92.8584,93.305,68300.0
2013-08-09 09:40:00,117.04,117.2,116.77,117.09,33000.0,93.3369,93.4645,93.1216,93.3768,33000.0
2013-08-09 09:50:00,117.1,117.19,117.03,117.18,27300.0,93.3847,93.4565,93.3289,93.4485,27300.0
2013-08-09 10:00:00,117.2,117.25,116.78,116.89,33700.0,93.4645,93.5044,93.1295,93.2173,33700.0
2013-08-09 10:10:00,116.9,116.96,116.68,116.68,21900.0,93.2252,93.2731,93.0498,93.0498,21900.0
2013-08-09 10:20:00,116.7,116.7,116.41,116.5,47400.0,93.0657,93.0657,92.8345,92.9062,47400.0
2013-08-09 10:30:00,116.49,116.59,116.35,116.54,55500.0,92.8983,92.978,92.7866,92.9381,55500.0
2013-08-09 10:40:00,116.54,116.61,116.46,116.48,50200.0,92.9381,92.994,92.8743,92.8903,50200.0
2013-08-09 10:50:00,116.48,116.48,116.25,116.33,21200.0,92.8903,92.8903,92.7069,92.7707,21200.0
2013-08-09 11:00:00,116.3,116.31,116.02,116.07,31100.0,92.7467,92.7547,92.5235,92.5633,31100.0
2013-08-09 11:10:00,116.07,116.23,116.04,116.14,27900.0,92.5633,92.6909,92.5394,92.6192,27900.0
2013-08-09 11:20:00,116.14,116.14,115.91,115.94,45400.0,92.6192,92.6192,92.4357,92.4597,45400.0
2013-08-09 11:30:00,115.94,116.08,115.91,115.98,30400.0,92.4597,92.5713,92.4357,92.4916,30400.0
2013-08-09 11:40:00,115.99,116.11,115.91,116.1,21000.0,92.4995,92.5952,92.4357,92.5873,21000.0
2013-08-09 11:50:00,116.09,116.16,115.99,116.01,22100.0,92.5793,92.6351,92.4995,92.5155,22100.0
2013-08-09 12:00:00,116.0,116.1,115.95,116.07,27200.0,92.5075,92.5873,92.4676,92.5633,27200.0
2013-08-09 12:10:00,116.08,116.15,116.06,116.06,28000.0,92.5713,92.6271,92.5554,92.5554,28000.0
2013-08-09 12:20:00,116.05,116.15,115.98,116.07,24800.0,92.5474,92.6271,92.4916,92.5633,24800.0
2013-08-09 12:30:00,116.07,116.29,116.07,116.22,51000.0,92.5633,92.7388,92.5633,92.6829,51000.0
2013-08-09 12:40:00,116.25,116.25,116.13,116.18,42400.0,92.7069,92.7069,92.6112,92.6511,42400.0
2013-08-09 12:50:00,116.2,116.22,116.07,116.1,30000.0,92.667,92.6829,92.5633,92.5873,30000.0
2013-08-09 13:00:00,116.09,116.09,115.91,115.95,25600.0,92.5793,92.5793,92.4357,92.4676,25600.0
2013-08-09 13:10:00,115.98,116.01,115.91,115.94,20000.0,92.4916,92.5155,92.4357,92.4597,20000.0
2013-08-09 13:20:00,115.96,116.03,115.93,116.0,29100.0,92.4756,92.5314,92.4517,92.5075,29100.0
2013-08-09 13:30:00,116.0,116.03,115.98,116.0,32600.0,92.5075,92.5314,92.4916,92.5075,32600.0
2013-08-09 13:40:00,115.99,116.01,115.79,115.81,49000.0,92.4995,92.5155,92.34,92.356,49000.0
2013-08-09 13:50:00,115.79,115.95,115.75,115.8,28000.0,92.34,92.4676,92.3081,92.348,28000.0
2013-08-09 14:00:00,115.78,115.91,115.75,115.77,31800.0,92.3321,92.4357,92.3081,92.3241,31800.0
2013-08-09 14:10:00,115.77,115.9,115.75,115.81,17100.0,92.3241,92.4278,92.3081,92.356,17100.0
2013-08-09 14:20:00,115.83,115.97,115.83,115.94,27300.0,92.3719,92.4836,92.3719,92.4597,27300.0
2013-08-09 14:30:00,115.94,116.0,115.63,115.68,48300.0,92.4597,92.5075,92.2124,92.2523,48300.0
2013-08-09 14:40:00,115.66,115.73,115.63,115.66,51800.0,92.2364,92.2922,92.2124,92.2364,51800.0
2013-08-09 14:50:00,115.67,115.73,115.56,115.73,39500.0,92.2443,92.2922,92.1566,92.2922,39500.0
2013-08-09 15:00:00,115.76,115.76,115.63,115.63,49000.0,92.3161,92.3161,92.2124,92.2124,49000.0
2013-08-09 15:10:00,115.64,115.67,115.5,115.51,47900.0,92.2204,92.2443,92.1088,92.1167,47900.0
2013-08-09 15:20:00,115.55,115.62,115.5,115.54,52400.0,92.1486,92.2045,92.1088,92.1407,52400.0
2013-08-09 15:30:00,115.52,115.59,115.4,115.42,70900.0,92.1247,92.1805,92.029,92.045,70900.0
2013-08-09 15:40:00,115.42,115.5,115.37,115.45,66200.0,92.045,92.1088,92.0051,92.0689,66200.0
2013-08-09 15:50:00,115.45,115.64,115.41,115.63,108600.0,92.0689,92.2204,92.037,92.2124,108600.0
2013-08-12 09:30:00,115.59,116.21,115.48,116.01,96400.0,92.1805,92.675,92.0928,92.5155,96400.0
2013-08-12 09:40:00,116.06,116.08,115.68,115.8,52100.0,92.5554,92.5713,92.2523,92.348,52100.0
2013-08-12 09:50:00,115.82,116.05,115.63,115.77,59900.0,92.364,92.5474,92.2124,92.3241,59900.0
2013-08-12 10:00:00,115.77,116.02,115.71,115.73,43300.0,92.3241,92.5235,92.2762,92.2922,43300.0
2013-08-12 10:10:00,115.75,115.86,115.66,115.7,32500.0,92.3081,92.3959,92.2364,92.2683,32500.0
2013-08-12 10:20:00,115.7,115.71,115.52,115.53,69100.0,92.2683,92.2762,92.1247,92.1327,69100.0
2013-08-12 10:30:00,115.54,115.78,115.52,115.56,42500.0,92.1407,92.3321,92.1247,92.1566,42500.0
2013-08-12 10:40:00,115.57,115.85,115.56,115.77,27700.0,92.1646,92.3879,92.1566,92.3241,27700.0
2013-08-12 10:50:00,115.77,115.84,115.72,115.79,32700.0,92.3241,92.3799,92.2842,92.34,32700.0
2013-08-12 11:00:00,115.78,115.85,115.67,115.7,20200.0,92.3321,92.3879,92.2443,92.2683,20200.0
2013-08-12 11:10:00,115.72,115.76,115.66,115.68,49100.0,92.2842,92.3161,92.2364,92.2523,49100.0
2013-08-12 11:20:00,115.68,115.84,115.65,115.81,27500.0,92.2523,92.3799,92.2284,92.356,27500.0
2013-08-12 11:30:00,115.81,115.82,115.71,115.75,32500.0,92.356,92.364,92.2762,92.3081,32500.0
2013-08-12 11:40:00,115.75,115.76,115.56,115.58,29700.0,92.3081,92.3161,92.1566,92.1726,29700.0
2013-08-12 11:50:00,115.58,115.62,115.5,115.6,30200.0,92.1726,92.2045,92.1088,92.1885,30200.0
2013-08-12 12:00:00,115.59,115.65,115.55,115.61,12100.0,92.1805,92.2284,92.1486,92.1965,12100.0
2013-08-12 12:10:00,115.61,115.61,115.49,115.5,21400.0,92.1965,92.1965,92.1008,92.1088,21400.0
2013-08-12 12:20:00,115.5,115.55,115.42,115.45,17300.0,92.1088,92.1486,92.045,92.0689,17300.0
2013-08-12 12:30:00,115.44,115.51,115.37,115.38,12000.0,92.0609,92.1167,92.0051,92.0131,12000.0
2013-08-12 12:40:00,115.38,115.44,115.27,115.27,25500.0,92.0131,92.0609,91.9253,91.9253,25500.0
2013-08-12 12:50:00,115.28,115.51,115.25,115.45,44300.0,91.9333,92.1167,91.9094,92.0689,44300.0
2013-08-12 13:00:00,115.45,115.53,115.4,115.45,34900.0,92.0689,92.1327,92.029,92.0689,34900.0
2013-08-12 13:10:00,115.45,115.5,115.31,115.39,38800.0,92.0689,92.1088,91.9572,92.021,38800.0
2013-08-12 13:20:00,115.39,115.46,115.37,115.41,16600.0,92.021,92.0769,92.0051,92.037,16600.0
2013-08-12 13:30:00,115.43,115.45,115.32,115.4,19900.0,92.0529,92.0689,91.9652,92.029,19900.0
2013-08-12 13:40:00,115.4,115.41,115.3,115.3,19600.0,92.029,92.037,91.9493,91.9493,19600.0
2013-08-12 13:50:00,115.28,115.34,115.25,115.32,19400.0,91.9333,91.9812,91.9094,91.9652,19400.0
2013-08-12 14:00:00,115.31,115.35,115.24,115.29,27000.0,91.9572,91.9891,91.9014,91.9413,27000.0
2013-08-12 14:10:00,115.28,115.33,115.25,115.26,33100.0,91.9333,91.9732,91.9094,91.9174,33100.0
2013-08-12 14:20:00,115.26,115.28,115.16,115.2,38700.0,91.9174,91.9333,91.8376,91.8695,38700.0
2013-08-12 14:30:00,115.2,115.21,115.02,115.1,55400.0,91.8695,91.8775,91.726,91.7898,55400.0
2013-08-12 14:40:00,115.11,115.3,115.11,115.26,15200.0,91.7977,91.9493,91.7977,91.9174,15200.0
2013-08-12 14:50:00,115.28,115.48,115.21,115.48,34300.0,91.9333,92.0928,91.8775,92.0928,34300.0
2013-08-12 15:00:00,115.49,115.5,115.4,115.41,30400.0,92.1008,92.1088,92.029,92.037,30400.0
2013-08-12 15:10:00,115.42,115.5,115.39,115.46,35200.0,92.045,92.1088,92.021,92.0769,35200.0
2013-08-12 15:20:00,115.46,115.62,115.46,115.59,30500.0,92.0769,92.2045,92.0769,92.1805,30500.0
2013-08-12 15:30:00,115.61,115.8,115.61,115.79,45100.0,92.1965,92.348,92.1965,92.34,45100.0
2013-08-12 15:40:00,115.8,115.92,115.8,115.85,88500.0,92.348,92.4437,92.348,92.3879,88500.0
2013-08-12 15:50:00,115.82,115.86,115.66,115.72,135700.0,92.364,92.3959,92.2364,92.2842,135700.0
2013-08-13 09:30:00,116.34,116.35,115.5,115.61,59400.0,92.7786,92.7866,92.1088,92.1965,59400.0
2013-08-13 09:40:00,115.5,115.64,115.31,115.47,29900.0,92.1088,92.2204,91.9572,92.0848,29900.0
2013-08-13 09:50:00,115.49,115.55,115.3,115.53,39500.0,92.1008,92.1486,91.9493,92.1327,39500.0
2013-08-13 10:00:00,115.5,115.55,115.05,115.12,27400.0,92.1088,92.1486,91.7499,91.8057,27400.0
2013-08-13 10:10:00,115.09,115.11,114.75,114.99,56500.0,91.7818,91.7977,91.5107,91.7021,56500.0
2013-08-13 10:20:00,114.94,115.11,114.86,115.11,20800.0,91.6622,91.7977,91.5984,91.7977,20800.0
2013-08-13 10:30:00,115.09,115.36,115.02,115.35,32100.0,91.7818,91.9971,91.726,91.9891,32100.0
2013-08-13 10:40:00,115.38,115.39,115.27,115.33,15200.0,92.0131,92.021,91.9253,91.9732,15200.0
2013-08-13 10:50:00,115.33,115.36,115.14,115.28,29100.0,91.9732,91.9971,91.8217,91.9333,29100.0
2013-08-13 11:00:00,115.29,115.57,115.26,115.51,17000.0,91.9413,92.1646,91.9174,92.1167,17000.0
2013-08-13 11:10:00,115.53,115.63,115.47,115.57,14900.0,92.1327,92.2124,92.0848,92.1646,14900.0
2013-08-13 11:20:00,115.56,115.72,115.54,115.64,73500.0,92.1566,92.2842,92.1407,92.2204,73500.0
2013-08-13 11:30:00,115.67,115.78,115.46,115.52,34500.0,92.2443,92.3321,92.0769,92.1247,34500.0
2013-08-13 11:40:00,115.54,115.67,115.48,115.5,25600.0,92.1407,92.2443,92.0928,92.1088,25600.0
2013-08-13 11:50:00,115.53,115.55,115.26,115.26,43500.0,92.1327,92.1486,91.9174,91.9174,43500.0
2013-08-13 12:00:00,115.28,115.34,115.2,115.27,18300.0,91.9333,91.9812,91.8695,91.9253,18300.0
2013-08-13 12:10:00,115.28,115.44,115.2,115.44,21200.0,91.9333,92.0609,91.8695,92.0609,21200.0
2013-08-13 12:20:00,115.44,115.5,115.31,115.39,30600.0,92.0609,92.1088,91.9572,92.021,30600.0
2013-08-13 12:30:00,115.42,115.51,115.35,115.45,29600.0,92.045,92.1167,91.9891,92.0689,29600.0
2013-08-13 12:40:00,115.45,115.69,115.44,115.69,25400.0,92.0689,92.2603,92.0609,92.2603,25400.0
2013-08-13 12:50:00,115.7,115.72,115.61,115.7,13800.0,92.2683,92.2842,92.1965,92.2683,13800.0
2013-08-13 13:00:00,115.69,115.78,115.67,115.73,15300.0,92.2603,92.3321,92.2443,92.2922,15300.0
2013-08-13 13:10:00,115.78,115.92,115.76,115.88,10500.0,92.3321,92.4437,92.3161,92.4118,10500.0
2013-08-13 13:20:00,115.9,116.0,115.86,115.88,24800.0,92.4278,92.5075,92.3959,92.4118,24800.0
2013-08-13 13:30:00,115.88,115.97,115.82,115.89,18100.0,92.4118,92.4836,92.364,92.4198,18100.0
2013-08-13 13:40:00,115.9,115.9,115.84,115.85,11400.0,92.4278,92.4278,92.3799,92.3879,11400.0
2013-08-13 13:50:00,115.87,115.87,115.75,115.8,14600.0,92.4038,92.4038,92.3081,92.348,14600.0
2013-08-13 14:00:00,115.83,115.86,115.69,115.82,31000.0,92.3719,92.3959,92.2603,92.364,31000.0
2013-08-13 14:10:00,115.81,115.81,115.65,115.73,16800.0,92.356,92.356,92.2284,92.2922,16800.0
2013-08-13 14:20:00,115.73,115.82,115.73,115.82,11100.0,92.2922,92.364,92.2922,92.364,11100.0
2013-08-13 14:30:00,115.83,115.83,115.71,115.72,19700.0,92.3719,92.3719,92.2762,92.2842,19700.0
2013-08-13 14:40:00,115.72,115.81,115.68,115.68,20300.0,92.2842,92.356,92.2523,92.2523,20300.0
2013-08-13 14:50:00,115.69,115.7,115.6,115.7,24300.0,92.2603,92.2683,92.1885,92.2683,24300.0
2013-08-13 15:00:00,115.7,115.73,115.6,115.6,32200.0,92.2683,92.2922,92.1885,92.1885,32200.0
2013-08-13 15:10:00,115.6,115.64,115.52,115.59,28900.0,92.1885,92.2204,92.1247,92.1805,28900.0
2013-08-13 15:20:00,115.6,115.8,115.58,115.58,29300.0,92.1885,92.348,92.1726,92.1726,29300.0
2013-08-13 15:30:00,115.59,115.62,115.51,115.54,25200.0,92.1805,92.2045,92.1167,92.1407,25200.0
2013-08-13 15:40:00,115.55,115.58,115.48,115.55,59200.0,92.1486,92.1726,92.0928,92.1486,59200.0
2013-08-13 15:50:00,115.54,115.65,115.5,115.65,97400.0,92.1407,92.2284,92.1088,92.2284,97400.0
2013-08-14 09:30:00,115.15,115.25,114.54,114.82,164700.0,91.8296,91.9094,91.3432,91.5665,164700.0
2013-08-14 09:40:00,114.75,114.82,114.5,114.63,59600.0,91.5107,91.5665,91.3113,91.415,59600.0
2013-08-14 09:50:00,114.66,114.66,114.28,114.47,44100.0,91.4389,91.4389,91.1358,91.2874,44100.0
2013-08-14 10:00:00,114.5,114.5,114.3,114.38,30000.0,91.3113,91.3113,91.1518,91.2156,30000.0
2013-08-14 10:10:00,114.36,114.37,114.13,114.33,43100.0,91.1996,91.2076,91.0162,91.1757,43100.0
2013-08-14 10:20:00,114.33,114.48,114.26,114.26,81100.0,91.1757,91.2953,91.1199,91.1199,81100.0
2013-08-14 10:30:00,114.27,114.3,113.98,114.06,47900.0,91.1279,91.1518,90.8966,90.9604,47900.0
2013-08-14 10:40:00,114.01,114.1,113.8,113.88,70900.0,90.9205,90.9923,90.7531,90.8169,70900.0
2013-08-14 10:50:00,113.88,114.06,113.82,114.0,38300.0,90.8169,90.9604,90.769,90.9125,38300.0
2013-08-14 11:00:00,114.0,114.31,113.94,114.2,25800.0,90.9125,91.1598,90.8647,91.072,25800.0
2013-08-14 11:10:00,114.19,114.38,114.03,114.37,40000.0,91.0641,91.2156,90.9365,91.2076,40000.0
2013-08-14 11:20:00,114.39,114.41,114.15,114.23,71000.0,91.2236,91.2395,91.0322,91.096,71000.0
2013-08-14 11:30:00,114.25,114.35,114.19,114.2,22800.0,91.1119,91.1917,91.0641,91.072,22800.0
2013-08-14 11:40:00,114.22,114.26,114.13,114.18,15300.0,91.088,91.1199,91.0162,91.0561,15300.0
2013-08-14 11:50:00,114.18,114.26,114.06,114.1,16300.0,91.0561,91.1199,90.9604,90.9923,16300.0
2013-08-14 12:00:00,114.05,114.12,113.91,113.91,18300.0,90.9524,91.0082,90.8408,90.8408,18300.0
2013-08-14 12:10:00,113.96,114.03,113.92,114.0,13700.0,90.8806,90.9365,90.8487,90.9125,13700.0
2013-08-14 12:20:00,113.99,114.11,113.97,114.09,20600.0,90.9046,91.0003,90.8886,90.9843,20600.0
2013-08-14 12:30:00,114.14,114.18,113.98,114.0,22200.0,91.0242,91.0561,90.8966,90.9125,22200.0
2013-08-14 12:40:00,114.0,114.06,114.0,114.04,10900.0,90.9125,90.9604,90.9125,90.9444,10900.0
2013-08-14 12:50:00,114.03,114.08,114.02,114.04,8900.0,90.9365,90.9763,90.9285,90.9444,8900.0
2013-08-14 13:00:00,114.03,114.05,113.97,113.98,24500.0,90.9365,90.9524,90.8886,90.8966,24500.0
2013-08-14 13:10:00,113.98,113.98,113.84,113.93,16300.0,90.8966,90.8966,90.785,90.8567,16300.0
2013-08-14 13:20:00,113.91,114.03,113.86,114.0,16600.0,90.8408,90.9365,90.8009,90.9125,16600.0
2013-08-14 13:30:00,113.95,113.99,113.82,113.86,21500.0,90.8727,90.9046,90.769,90.8009,21500.0
2013-08-14 13:40:00,113.87,113.93,113.8,113.87,19400.0,90.8089,90.8567,90.7531,90.8089,19400.0
2013-08-14 13:50:00,113.88,113.9,113.7,113.75,44400.0,90.8169,90.8328,90.6733,90.7132,44400.0
2013-08-14 14:00:00,113.74,113.98,113.72,113.94,41300.0,90.7052,90.8966,90.6893,90.8647,41300.0
2013-08-14 14:10:00,113.98,113.98,113.72,113.72,29600.0,90.8966,90.8966,90.6893,90.6893,29600.0
2013-08-14 14:20:00,113.71,113.74,113.59,113.67,31100.0,90.6813,90.7052,90.5856,90.6494,31100.0
2013-08-14 14:30:00,113.7,113.83,113.66,113.83,22800.0,90.6733,90.777,90.6414,90.777,22800.0
2013-08-14 14:40:00,113.84,113.88,113.75,113.82,25900.0,90.785,90.8169,90.7132,90.769,25900.0
2013-08-14 14:50:00,113.84,114.0,113.74,113.95,28000.0,90.785,90.9125,90.7052,90.8727,28000.0
2013-08-14 15:00:00,113.95,113.98,113.75,113.84,39700.0,90.8727,90.8966,90.7132,90.785,39700.0
2013-08-14 15:10:00,113.85,114.0,113.8,113.83,26600.0,90.7929,90.9125,90.7531,90.777,26600.0
2013-08-14 15:20:00,113.83,113.85,113.74,113.76,38900.0,90.777,90.7929,90.7052,90.7212,38900.0
2013-08-14 15:30:00,113.76,113.8,113.67,113.74,51900.0,90.7212,90.7531,90.6494,90.7052,51900.0
2013-08-14 15:40:00,113.74,113.78,113.68,113.7,75000.0,90.7052,90.7371,90.6574,90.6733,75000.0
2013-08-14 15:50:00,113.7,113.92,113.69,113.8,104000.0,90.6733,90.8487,90.6653,90.7531,104000.0
2013-08-15 09:30:00,112.5,112.78,112.25,112.34,147000.0,89.7163,89.9396,89.517,89.5887,147000.0
2013-08-15 09:40:00,112.3,112.4,112.11,112.14,54100.0,89.5568,89.6366,89.4053,89.4292,54100.0
2013-08-15 09:50:00,112.11,112.43,112.0,112.39,63300.0,89.4053,89.6605,89.3176,89.6286,63300.0
2013-08-15 10:00:00,112.44,112.49,112.02,112.05,43400.0,89.6685,89.7084,89.3335,89.3575,43400.0
2013-08-15 10:10:00,112.06,112.07,111.82,111.95,58400.0,89.3654,89.3734,89.174,89.2777,58400.0
2013-08-15 10:20:00,111.94,112.11,111.9,112.11,44100.0,89.2697,89.4053,89.2378,89.4053,44100.0
2013-08-15 10:30:00,112.09,112.16,111.93,111.93,46100.0,89.3894,89.4452,89.2618,89.2618,46100.0
2013-08-15 10:40:00,111.93,111.97,111.63,111.67,67000.0,89.2618,89.2937,89.0225,89.0544,67000.0
2013-08-15 10:50:00,111.67,111.78,111.51,111.78,57700.0,89.0544,89.1421,88.9268,89.1421,57700.0
2013-08-15 11:00:00,111.79,112.07,111.79,112.0,49900.0,89.1501,89.3734,89.1501,89.3176,49900.0
2013-08-15 11:10:00,112.0,112.01,111.83,111.91,54800.0,89.3176,89.3256,89.182,89.2458,54800.0
2013-08-15 11:20:00,111.93,112.02,111.86,111.97,34400.0,89.2618,89.3335,89.2059,89.2937,34400.0
2013-08-15 11:30:00,112.0,112.11,111.93,112.06,28400.0,89.3176,89.4053,89.2618,89.3654,28400.0
2013-08-15 11:40:00,112.09,112.09,111.88,112.06,34100.0,89.3894,89.3894,89.2219,89.3654,34100.0
2013-08-15 11:50:00,112.08,112.11,111.91,111.92,24600.0,89.3814,89.4053,89.2458,89.2538,24600.0
2013-08-15 12:00:00,111.92,112.04,111.91,112.03,18500.0,89.2538,89.3495,89.2458,89.3415,18500.0
2013-08-15 12:10:00,112.02,112.1,112.01,112.1,16000.0,89.3335,89.3973,89.3256,89.3973,16000.0
2013-08-15 12:20:00,112.1,112.11,112.0,112.02,15600.0,89.3973,89.4053,89.3176,89.3335,15600.0
2013-08-15 12:30:00,112.05,112.11,112.02,112.09,18000.0,89.3575,89.4053,89.3335,89.3894,18000.0
2013-08-15 12:40:00,112.1,112.14,112.0,112.02,25300.0,89.3973,89.4292,89.3176,89.3335,25300.0
2013-08-15 12:50:00,112.02,112.1,111.98,111.99,16400.0,89.3335,89.3973,89.3016,89.3096,16400.0
2013-08-15 13:00:00,111.99,112.04,111.82,111.86,34600.0,89.3096,89.3495,89.174,89.2059,34600.0
2013-08-15 13:10:00,111.87,111.87,111.71,111.75,27700.0,89.2139,89.2139,89.0863,89.1182,27700.0
2013-08-15 13:20:00,111.77,111.85,111.66,111.75,34400.0,89.1342,89.198,89.0464,89.1182,34400.0
2013-08-15 13:30:00,111.73,111.97,111.73,111.87,19200.0,89.1023,89.2937,89.1023,89.2139,19200.0
2013-08-15 13:40:00,111.88,111.99,111.88,111.98,15300.0,89.2219,89.3096,89.2219,89.3016,15300.0
2013-08-15 13:50:00,111.95,111.97,111.8,111.9,16400.0,89.2777,89.2937,89.1581,89.2378,16400.0
2013-08-15 14:00:00,111.93,111.95,111.8,111.87,18400.0,89.2618,89.2777,89.1581,89.2139,18400.0
2013-08-15 14:10:00,111.85,111.87,111.66,111.75,27700.0,89.198,89.2139,89.0464,89.1182,27700.0
2013-08-15 14:20:00,111.74,111.91,111.67,111.8,24400.0,89.1102,89.2458,89.0544,89.1581,24400.0
2013-08-15 14:30:00,111.81,111.92,111.77,111.86,37100.0,89.1661,89.2538,89.1342,89.2059,37100.0
2013-08-15 14:40:00,111.86,112.0,111.85,111.87,20000.0,89.2059,89.3176,89.198,89.2139,20000.0
2013-08-15 14:50:00,111.87,111.96,111.78,111.93,17100.0,89.2139,89.2857,89.1421,89.2618,17100.0
2013-08-15 15:00:00,111.93,111.95,111.83,111.91,20600.0,89.2618,89.2777,89.182,89.2458,20600.0
2013-08-15 15:10:00,111.91,111.92,111.73,111.73,28500.0,89.2458,89.2538,89.1023,89.1023,28500.0
2013-08-15 15:20:00,111.75,111.83,111.71,111.83,33400.0,89.1182,89.182,89.0863,89.182,33400.0
2013-08-15 15:30:00,111.84,111.89,111.78,111.87,38600.0,89.19,89.2299,89.1421,89.2139,38600.0
2013-08-15 15:40:00,111.85,111.9,111.8,111.81,59500.0,89.198,89.2378,89.1581,89.1661,59500.0
2013-08-15 15:50:00,111.81,111.9,111.76,111.77,146500.0,89.1661,89.2378,89.1262,89.1342,146500.0
2013-08-16 09:30:00,111.78,111.96,111.65,111.89,281600.0,89.1421,89.2857,89.0385,89.2299,281600.0
2013-08-16 09:40:00,111.85,112.09,111.69,111.99,31100.0,89.198,89.3894,89.0704,89.3096,31100.0
2013-08-16 09:50:00,111.99,112.28,111.89,112.26,48100.0,89.3096,89.5409,89.2299,89.5249,48100.0
2013-08-16 10:00:00,112.29,112.3,112.06,112.25,45300.0,89.5489,89.5568,89.3654,89.517,45300.0
2013-08-16 10:10:00,112.25,112.33,112.15,112.18,42800.0,89.517,89.5808,89.4372,89.4611,42800.0
2013-08-16 10:20:00,112.21,112.31,112.12,112.31,28900.0,89.4851,89.5648,89.4133,89.5648,28900.0
2013-08-16 10:30:00,112.31,112.5,112.27,112.48,39500.0,89.5648,89.7163,89.5329,89.7004,39500.0
2013-08-16 10:40:00,112.45,112.5,112.29,112.45,28900.0,89.6765,89.7163,89.5489,89.6765,28900.0
2013-08-16 10:50:00,112.43,112.43,112.26,112.35,31400.0,89.6605,89.6605,89.5249,89.5967,31400.0
2013-08-16 11:00:00,112.34,112.41,112.32,112.32,40800.0,89.5887,89.6446,89.5728,89.5728,40800.0
2013-08-16 11:10:00,112.31,112.4,112.29,112.3,29100.0,89.5648,89.6366,89.5489,89.5568,29100.0
2013-08-16 11:20:00,112.3,112.33,112.15,112.23,31000.0,89.5568,89.5808,89.4372,89.501,31000.0
2013-08-16 11:30:00,112.2,112.38,112.16,112.3,21500.0,89.4771,89.6206,89.4452,89.5568,21500.0
2013-08-16 11:40:00,112.29,112.41,112.25,112.3,21000.0,89.5489,89.6446,89.517,89.5568,21000.0
2013-08-16 11:50:00,112.29,112.41,112.29,112.34,23400.0,89.5489,89.6446,89.5489,89.5887,23400.0
2013-08-16 12:00:00,112.33,112.4,112.25,112.29,20700.0,89.5808,89.6366,89.517,89.5489,20700.0
2013-08-16 12:10:00,112.32,112.4,112.25,112.27,22500.0,89.5728,89.6366,89.517,89.5329,22500.0
2013-08-16 12:20:00,112.25,112.26,112.14,112.21,15300.0,89.517,89.5249,89.4292,89.4851,15300.0
2013-08-16 12:30:00,112.23,112.27,112.16,112.21,19100.0,89.501,89.5329,89.4452,89.4851,19100.0
2013-08-16 12:40:00,112.2,112.24,112.16,112.16,14000.0,89.4771,89.509,89.4452,89.4452,14000.0
2013-08-16 12:50:00,112.18,112.27,112.14,112.19,16300.0,89.4611,89.5329,89.4292,89.4691,16300.0
2013-08-16 13:00:00,112.16,112.22,112.02,112.04,23600.0,89.4452,89.493,89.3335,89.3495,23600.0
2013-08-16 13:10:00,112.04,112.19,112.01,112.14,19100.0,89.3495,89.4691,89.3256,89.4292,19100.0
2013-08-16 13:20:00,112.11,112.24,112.05,112.16,19100.0,89.4053,89.509,89.3575,89.4452,19100.0
2013-08-16 13:30:00,112.16,112.26,112.1,112.1,19400.0,89.4452,89.5249,89.3973,89.3973,19400.0
2013-08-16 13:40:00,112.11,112.18,112.08,112.16,20700.0,89.4053,89.4611,89.3814,89.4452,20700.0
2013-08-16 13:50:00,112.17,112.3,112.15,112.25,21900.0,89.4532,89.5568,89.4372,89.517,21900.0
2013-08-16 14:00:00,112.25,112.31,112.19,112.2,21800.0,89.517,89.5648,89.4691,89.4771,21800.0
2013-08-16 14:10:00,112.21,112.24,112.04,112.13,21200.0,89.4851,89.509,89.3495,89.4213,21200.0
2013-08-16 14:20:00,112.12,112.23,112.12,112.2,16200.0,89.4133,89.501,89.4133,89.4771,16200.0
2013-08-16 14:30:00,112.19,112.27,112.17,112.24,21000.0,89.4691,89.5329,89.4532,89.509,21000.0
2013-08-16 14:40:00,112.23,112.41,112.21,112.31,20800.0,89.501,89.6446,89.4851,89.5648,20800.0
2013-08-16 14:50:00,112.3,112.51,112.3,112.49,22100.0,89.5568,89.7243,89.5568,89.7084,22100.0
2013-08-16 15:00:00,112.5,112.51,112.42,112.44,23700.0,89.7163,89.7243,89.6525,89.6685,23700.0
2013-08-16 15:10:00,112.44,112.47,112.26,112.3,49400.0,89.6685,89.6924,89.5249,89.5568,49400.0
2013-08-16 15:20:00,112.31,112.37,112.26,112.3,30600.0,89.5648,89.6127,89.5249,89.5568,30600.0
2013-08-16 15:30:00,112.31,112.34,112.26,112.3,50300.0,89.5648,89.5887,89.5249,89.5568,50300.0
2013-08-16 15:40:00,112.28,112.28,112.12,112.15,35800.0,89.5409,89.5409,89.4133,89.4372,35800.0
2013-08-16 15:50:00,112.14,112.16,111.9,111.9,172300.0,89.4292,89.4452,89.2378,89.2378,172300.0
2013-08-19 09:30:00,111.9,112.25,111.8,111.96,68700.0,89.2378,89.517,89.1581,89.2857,68700.0
2013-08-19 09:40:00,112.04,112.15,111.96,112.13,64300.0,89.3495,89.4372,89.2857,89.4213,64300.0
2013-08-19 09:50:00,112.12,112.37,111.99,112.25,56100.0,89.4133,89.6127,89.3096,89.517,56100.0
2013-08-19 10:00:00,112.25,112.51,112.25,112.46,28800.0,89.517,89.7243,89.517,89.6844,28800.0
2013-08-19 10:10:00,112.48,112.55,112.38,112.51,51700.0,89.7004,89.7562,89.6206,89.7243,51700.0
2013-08-19 10:20:00,112.52,112.71,112.47,112.59,66300.0,89.7323,89.8838,89.6924,89.7881,66300.0
2013-08-19 10:30:00,112.57,112.71,112.5,112.71,39300.0,89.7722,89.8838,89.7163,89.8838,39300.0
2013-08-19 10:40:00,112.72,112.88,112.72,112.84,19800.0,89.8918,90.0194,89.8918,89.9875,19800.0
2013-08-19 10:50:00,112.84,112.94,112.81,112.89,29500.0,89.9875,90.0672,89.9635,90.0273,29500.0
2013-08-19 11:00:00,112.89,112.9,112.69,112.73,49400.0,90.0273,90.0353,89.8679,89.8997,49400.0
2013-08-19 11:10:00,112.7,112.78,112.55,112.59,29300.0,89.8758,89.9396,89.7562,89.7881,29300.0
2013-08-19 11:20:00,112.58,112.68,112.47,112.55,20700.0,89.7801,89.8599,89.6924,89.7562,20700.0
2013-08-19 11:30:00,112.51,112.7,112.45,112.47,32900.0,89.7243,89.8758,89.6765,89.6924,32900.0
2013-08-19 11:40:00,112.47,112.68,112.47,112.53,14800.0,89.6924,89.8599,89.6924,89.7403,14800.0
2013-08-19 11:50:00,112.5,112.54,112.44,112.51,19700.0,89.7163,89.7482,89.6685,89.7243,19700.0
2013-08-19 12:00:00,112.5,112.6,112.4,112.51,9900.0,89.7163,89.7961,89.6366,89.7243,9900.0
2013-08-19 12:10:00,112.49,112.57,112.46,112.54,13800.0,89.7084,89.7722,89.6844,89.7482,13800.0
2013-08-19 12:20:00,112.52,112.6,112.5,112.55,11400.0,89.7323,89.7961,89.7163,89.7562,11400.0
2013-08-19 12:30:00,112.57,112.58,112.46,112.54,23800.0,89.7722,89.7801,89.6844,89.7482,23800.0
2013-08-19 12:40:00,112.53,112.68,112.46,112.55,21100.0,89.7403,89.8599,89.6844,89.7562,21100.0
2013-08-19 12:50:00,112.57,112.59,112.53,112.53,9400.0,89.7722,89.7881,89.7403,89.7403,9400.0
2013-08-19 13:00:00,112.5,112.59,112.49,112.59,12100.0,89.7163,89.7881,89.7084,89.7881,12100.0
2013-08-19 13:10:00,112.56,112.57,112.39,112.44,16700.0,89.7642,89.7722,89.6286,89.6685,16700.0
2013-08-19 13:20:00,112.45,112.5,112.33,112.37,10000.0,89.6765,89.7163,89.5808,89.6127,10000.0
2013-08-19 13:30:00,112.37,112.39,112.28,112.37,17700.0,89.6127,89.6286,89.5409,89.6127,17700.0
2013-08-19 13:40:00,112.35,112.42,112.33,112.34,13700.0,89.5967,89.6525,89.5808,89.5887,13700.0
2013-08-19 13:50:00,112.32,112.52,112.32,112.51,15300.0,89.5728,89.7323,89.5728,89.7243,15300.0
2013-08-19 14:00:00,112.51,112.53,112.4,112.45,19000.0,89.7243,89.7403,89.6366,89.6765,19000.0
2013-08-19 14:10:00,112.45,112.54,112.43,112.52,19600.0,89.6765,89.7482,89.6605,89.7323,19600.0
2013-08-19 14:20:00,112.53,112.59,112.49,112.49,17300.0,89.7403,89.7881,89.7084,89.7084,17300.0
2013-08-19 14:30:00,112.48,112.48,112.39,112.42,14000.0,89.7004,89.7004,89.6286,89.6525,14000.0
2013-08-19 14:40:00,112.42,112.49,112.35,112.41,21100.0,89.6525,89.7084,89.5967,89.6446,21100.0
2013-08-19 14:50:00,112.39,112.45,112.31,112.41,29600.0,89.6286,89.6765,89.5648,89.6446,29600.0
2013-08-19 15:00:00,112.41,112.49,112.35,112.35,35400.0,89.6446,89.7084,89.5967,89.5967,35400.0
2013-08-19 15:10:00,112.32,112.49,112.32,112.46,22100.0,89.5728,89.7084,89.5728,89.6844,22100.0
2013-08-19 15:20:00,112.45,112.51,112.39,112.39,39500.0,89.6765,89.7243,89.6286,89.6286,39500.0
2013-08-19 15:30:00,112.39,112.47,112.35,112.35,28600.0,89.6286,89.6924,89.5967,89.5967,28600.0
2013-08-19 15:40:00,112.35,112.41,112.23,112.29,66100.0,89.5967,89.6446,89.501,89.5489,66100.0
2013-08-19 15:50:00,112.28,112.32,112.08,112.09,100500.0,89.5409,89.5728,89.3814,89.3894,100500.0
2013-08-20 09:30:00,112.25,112.63,112.23,112.23,46000.0,89.517,89.82,89.501,89.501,46000.0
2013-08-20 09:40:00,112.2,112.4,112.1,112.25,28000.0,89.4771,89.6366,89.3973,89.517,28000.0
2013-08-20 09:50:00,112.28,112.4,112.18,112.33,29900.0,89.5409,89.6366,89.4611,89.5808,29900.0
2013-08-20 10:00:00,112.31,112.53,112.2,112.37,37700.0,89.5648,89.7403,89.4771,89.6127,37700.0
2013-08-20 10:10:00,112.36,112.66,112.35,112.64,22600.0,89.6047,89.8439,89.5967,89.828,22600.0
2013-08-20 10:20:00,112.66,112.88,112.57,112.84,46700.0,89.8439,90.0194,89.7722,89.9875,46700.0
2013-08-20 10:30:00,112.79,113.27,112.71,113.24,141800.0,89.9476,90.3304,89.8838,90.3065,141800.0
2013-08-20 10:40:00,113.25,113.29,113.05,113.25,67500.0,90.3144,90.3463,90.1549,90.3144,67500.0
2013-08-20 10:50:00,113.25,113.28,113.12,113.17,36300.0,90.3144,90.3384,90.2108,90.2506,36300.0
2013-08-20 11:00:00,113.15,113.21,112.95,113.1,42300.0,90.2347,90.2825,90.0752,90.1948,42300.0
2013-08-20 11:10:00,113.09,113.12,113.02,113.04,20600.0,90.1868,90.2108,90.131,90.147,20600.0
2013-08-20 11:20:00,113.07,113.1,112.94,112.96,24200.0,90.1709,90.1948,90.0672,90.0832,24200.0
2013-08-20 11:30:00,112.98,113.16,112.96,113.16,37700.0,90.0991,90.2427,90.0832,90.2427,37700.0
2013-08-20 11:40:00,113.16,113.22,113.04,113.18,33700.0,90.2427,90.2905,90.147,90.2586,33700.0
2013-08-20 11:50:00,113.17,113.25,113.15,113.18,37000.0,90.2506,90.3144,90.2347,90.2586,37000.0
2013-08-20 12:00:00,113.18,113.21,113.11,113.12,23300.0,90.2586,90.2825,90.2028,90.2108,23300.0
2013-08-20 12:10:00,113.12,113.19,113.1,113.18,15700.0,90.2108,90.2666,90.1948,90.2586,15700.0
2013-08-20 12:20:00,113.18,113.21,113.03,113.03,22500.0,90.2586,90.2825,90.139,90.139,22500.0
2013-08-20 12:30:00,113.04,113.04,112.96,112.97,21400.0,90.147,90.147,90.0832,90.0911,21400.0
2013-08-20 12:40:00,112.98,113.02,112.95,113.01,30900.0,90.0991,90.131,90.0752,90.123,30900.0
2013-08-20 12:50:00,113.01,113.04,112.95,112.98,26400.0,90.123,90.147,90.0752,90.0991,26400.0
2013-08-20 13:00:00,113.0,113.04,112.97,113.0,36800.0,90.1151,90.147,90.0911,90.1151,36800.0
2013-08-20 13:10:00,113.0,113.06,112.98,112.98,16300.0,90.1151,90.1629,90.0991,90.0991,16300.0
2013-08-20 13:20:00,112.98,113.06,112.95,113.01,21600.0,90.0991,90.1629,90.0752,90.123,21600.0
2013-08-20 13:30:00,113.01,113.19,113.0,113.19,16600.0,90.123,90.2666,90.1151,90.2666,16600.0
2013-08-20 13:40:00,113.18,113.23,113.12,113.12,21200.0,90.2586,90.2985,90.2108,90.2108,21200.0
2013-08-20 13:50:00,113.12,113.12,113.02,113.09,18400.0,90.2108,90.2108,90.131,90.1868,18400.0
2013-08-20 14:00:00,113.08,113.11,113.05,113.09,14700.0,90.1789,90.2028,90.1549,90.1868,14700.0
2013-08-20 14:10:00,113.09,113.09,112.95,112.97,32700.0,90.1868,90.1868,90.0752,90.0911,32700.0
2013-08-20 14:20:00,112.98,113.03,112.94,112.96,17500.0,90.0991,90.139,90.0672,90.0832,17500.0
2013-08-20 14:30:00,112.96,113.04,112.9,112.97,18600.0,90.0832,90.147,90.0353,90.0911,18600.0
2013-08-20 14:40:00,112.96,113.15,112.95,113.12,52800.0,90.0832,90.2347,90.0752,90.2108,52800.0
2013-08-20 14:50:00,113.11,113.15,113.07,113.08,23500.0,90.2028,90.2347,90.1709,90.1789,23500.0
2013-08-20 15:00:00,113.07,113.15,113.04,113.11,20400.0,90.1709,90.2347,90.147,90.2028,20400.0
2013-08-20 15:10:00,113.1,113.17,113.04,113.05,30000.0,90.1948,90.2506,90.147,90.1549,30000.0
2013-08-20 15:20:00,113.05,113.14,113.01,113.11,29800.0,90.1549,90.2267,90.123,90.2028,29800.0
2013-08-20 15:30:00,113.1,113.12,113.02,113.03,42600.0,90.1948,90.2108,90.131,90.139,42600.0
2013-08-20 15:40:00,113.04,113.07,112.92,112.99,43300.0,90.147,90.1709,90.0513,90.1071,43300.0
2013-08-20 15:50:00,112.99,112.99,112.8,112.85,103300.0,90.1071,90.1071,89.9556,89.9954,103300.0
2013-08-21 09:30:00,112.63,112.63,112.29,112.58,51400.0,89.82,89.82,89.5489,89.7801,51400.0
2013-08-21 09:40:00,112.59,112.87,112.37,112.77,20100.0,89.7881,90.0114,89.6127,89.9316,20100.0
2013-08-21 09:50:00,112.76,112.76,112.36,112.5,25600.0,89.9237,89.9237,89.6047,89.7163,25600.0
2013-08-21 10:00:00,112.5,112.69,112.3,112.35,34900.0,89.7163,89.8679,89.5568,89.5967,34900.0
2013-08-21 10:10:00,112.35,112.42,112.06,112.09,26500.0,89.5967,89.6525,89.3654,89.3894,26500.0
2013-08-21 10:20:00,112.13,112.43,112.11,112.43,17700.0,89.4213,89.6605,89.4053,89.6605,17700.0
2013-08-21 10:30:00,112.41,112.56,112.31,112.52,29200.0,89.6446,89.7642,89.5648,89.7323,29200.0
2013-08-21 10:40:00,112.53,112.66,112.45,112.48,14600.0,89.7403,89.8439,89.6765,89.7004,14600.0
2013-08-21 10:50:00,112.51,112.62,112.44,112.47,15700.0,89.7243,89.812,89.6685,89.6924,15700.0
2013-08-21 11:00:00,112.45,112.5,112.37,112.44,30000.0,89.6765,89.7163,89.6127,89.6685,30000.0
2013-08-21 11:10:00,112.44,112.54,112.38,112.51,26900.0,89.6685,89.7482,89.6206,89.7243,26900.0
2013-08-21 11:20:00,112.51,112.56,112.41,112.41,23000.0,89.7243,89.7642,89.6446,89.6446,23000.0
2013-08-21 11:30:00,112.41,112.58,112.41,112.46,32300.0,89.6446,89.7801,89.6446,89.6844,32300.0
2013-08-21 11:40:00,112.47,112.5,112.36,112.38,43500.0,89.6924,89.7163,89.6047,89.6206,43500.0
2013-08-21 11:50:00,112.38,112.52,112.3,112.52,38700.0,89.6206,89.7323,89.5568,89.7323,38700.0
2013-08-21 12:00:00,112.5,112.5,112.28,112.33,17700.0,89.7163,89.7163,89.5409,89.5808,17700.0
2013-08-21 12:10:00,112.31,112.46,112.31,112.46,10900.0,89.5648,89.6844,89.5648,89.6844,10900.0
2013-08-21 12:20:00,112.43,112.49,112.38,112.38,8300.0,89.6605,89.7084,89.6206,89.6206,8300.0
2013-08-21 12:30:00,112.42,112.42,112.26,112.3,11600.0,89.6525,89.6525,89.5249,89.5568,11600.0
2013-08-21 12:40:00,112.3,112.35,112.23,112.29,10900.0,89.5568,89.5967,89.501,89.5489,10900.0
2013-08-21 12:50:00,112.26,112.28,112.21,112.24,10100.0,89.5249,89.5409,89.4851,89.509,10100.0
2013-08-21 13:00:00,112.25,112.42,112.17,112.4,11800.0,89.517,89.6525,89.4532,89.6366,11800.0
2013-08-21 13:10:00,112.43,112.49,112.4,112.45,7800.0,89.6605,89.7084,89.6366,89.6765,7800.0
2013-08-21 13:20:00,112.45,112.47,112.36,112.38,10200.0,89.6765,89.6924,89.6047,89.6206,10200.0
2013-08-21 13:30:00,112.38,112.48,112.34,112.48,10600.0,89.6206,89.7004,89.5887,89.7004,10600.0
2013-08-21 13:40:00,112.46,112.61,112.44,112.49,21200.0,89.6844,89.8041,89.6685,89.7084,21200.0
2013-08-21 13:50:00,112.5,112.51,112.45,112.49,16900.0,89.7163,89.7243,89.6765,89.7084,16900.0
2013-08-21 14:00:00,112.49,112.49,111.85,112.06,63000.0,89.7084,89.7084,89.198,89.3654,63000.0
2013-08-21 14:10:00,112.13,112.33,112.07,112.28,25700.0,89.4213,89.5808,89.3734,89.5409,25700.0
2013-08-21 14:20:00,112.25,112.35,112.05,112.28,30100.0,89.517,89.5967,89.3575,89.5409,30100.0
2013-08-21 14:30:00,112.28,112.62,112.18,112.5,79800.0,89.5409,89.812,89.4611,89.7163,79800.0
2013-08-21 14:40:00,112.5,112.58,112.46,112.55,56800.0,89.7163,89.7801,89.6844,89.7562,56800.0
2013-08-21 14:50:00,112.55,112.61,112.5,112.54,38700.0,89.7562,89.8041,89.7163,89.7482,38700.0
2013-08-21 15:00:00,112.55,112.58,112.38,112.41,23200.0,89.7562,89.7801,89.6206,89.6446,23200.0
2013-08-21 15:10:00,112.4,112.55,112.36,112.41,33400.0,89.6366,89.7562,89.6047,89.6446,33400.0
2013-08-21 15:20:00,112.42,112.48,112.32,112.34,27900.0,89.6525,89.7004,89.5728,89.5887,27900.0
2013-08-21 15:30:00,112.33,112.39,112.14,112.18,31700.0,89.5808,89.6286,89.4292,89.4611,31700.0
2013-08-21 15:40:00,112.21,112.23,112.02,112.07,59200.0,89.4851,89.501,89.3335,89.3734,59200.0
2013-08-21 15:50:00,112.05,112.07,111.88,112.02,148000.0,89.3575,89.3734,89.2219,89.3335,148000.0
2013-08-22 09:30:00,112.05,112.17,111.9,112.11,89900.0,89.3575,89.4532,89.2378,89.4053,89900.0
2013-08-22 09:40:00,112.14,112.18,112.02,112.04,27300.0,89.4292,89.4611,89.3335,89.3495,27300.0
2013-08-22 09:50:00,112.0,112.14,111.95,112.14,65400.0,89.3176,89.4292,89.2777,89.4292,65400.0
2013-08-22 10:00:00,112.11,112.38,112.07,112.08,57200.0,89.4053,89.6206,89.3734,89.3814,57200.0
2013-08-22 10:10:00,112.07,112.2,112.02,112.14,33500.0,89.3734,89.4771,89.3335,89.4292,33500.0
2013-08-22 10:20:00,112.14,112.16,111.95,112.0,34000.0,89.4292,89.4452,89.2777,89.3176,34000.0
2013-08-22 10:30:00,112.0,112.18,111.97,112.17,41400.0,89.3176,89.4611,89.2937,89.4532,41400.0
2013-08-22 10:40:00,112.2,112.25,112.08,112.16,50400.0,89.4771,89.517,89.3814,89.4452,50400.0
2013-08-22 10:50:00,112.16,112.29,112.15,112.29,32800.0,89.4452,89.5489,89.4372,89.5489,32800.0
2013-08-22 11:00:00,112.3,112.44,112.29,112.44,34100.0,89.5568,89.6685,89.5489,89.6685,34100.0
2013-08-22 11:10:00,112.49,112.51,112.25,112.26,28600.0,89.7084,89.7243,89.517,89.5249,28600.0
2013-08-22 11:20:00,112.28,112.29,112.01,112.05,14400.0,89.5409,89.5489,89.3256,89.3575,14400.0
2013-08-22 11:30:00,112.06,112.09,111.96,112.01,23300.0,89.3654,89.3894,89.2857,89.3256,23300.0
2013-08-22 11:40:00,112.0,112.18,111.98,112.16,15900.0,89.3176,89.4611,89.3016,89.4452,15900.0
2013-08-22 11:50:00,112.17,112.27,112.15,112.27,18000.0,89.4532,89.5329,89.4372,89.5329,18000.0
2013-08-22 12:00:00,112.28,112.52,112.25,112.36,18400.0,89.5409,89.7323,89.517,89.6047,18400.0
2013-08-22 12:10:00,112.33,112.49,112.33,112.46,1600.0,89.5808,89.7084,89.5808,89.6844,1600.0
2013-08-22 12:20:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:30:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:40:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 12:50:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:00:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:10:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:20:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:30:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:40:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 13:50:00,112.46,112.46,112.46,112.46,0.0,89.6844,89.6844,89.6844,89.6844,0.0
2013-08-22 14:00:00,112.2,112.2,112.2,112.2,200.0,89.4771,89.4771,89.4771,89.4771,200.0
2013-08-22 14:10:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:20:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:30:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:40:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 14:50:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:00:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:10:00,112.2,112.2,112.2,112.2,0.0,89.4771,89.4771,89.4771,89.4771,0.0
2013-08-22 15:20:00,112.45,112.45,112.24,112.45,33900.0,89.6765,89.6765,89.509,89.6765,33900.0
2013-08-22 15:30:00,112.45,112.58,112.32,112.35,80800.0,89.6765,89.7801,89.5728,89.5967,80800.0
2013-08-22 15:40:00,112.35,112.41,112.25,112.27,50700.0,89.5967,89.6446,89.517,89.5329,50700.0
2013-08-22 15:50:00,112.27,112.34,112.2,112.22,132400.0,89.5329,89.5887,89.4771,89.493,132400.0
2013-08-23 09:30:00,112.59,112.78,112.02,112.08,48400.0,89.7881,89.9396,89.3335,89.3814,48400.0
2013-08-23 09:40:00,112.05,112.2,111.83,112.15,29300.0,89.3575,89.4771,89.182,89.4372,29300.0
2013-08-23 09:50:00,112.11,112.29,111.9,112.15,31100.0,89.4053,89.5489,89.2378,89.4372,31100.0
2013-08-23 10:00:00,112.15,112.33,111.76,111.76,56500.0,89.4372,89.5808,89.1262,89.1262,56500.0
2013-08-23 10:10:00,111.75,111.85,111.66,111.81,46800.0,89.1182,89.198,89.0464,89.1661,46800.0
2013-08-23 10:20:00,111.8,111.96,111.74,111.78,87400.0,89.1581,89.2857,89.1102,89.1421,87400.0
2013-08-23 10:30:00,111.8,112.0,111.77,111.94,41900.0,89.1581,89.3176,89.1342,89.2697,41900.0
2013-08-23 10:40:00,111.95,111.97,111.87,111.91,23300.0,89.2777,89.2937,89.2139,89.2458,23300.0
2013-08-23 10:50:00,111.94,112.37,111.94,112.17,31900.0,89.2697,89.6127,89.2697,89.4532,31900.0
2013-08-23 11:00:00,112.19,112.19,112.03,112.07,24100.0,89.4691,89.4691,89.3415,89.3734,24100.0
2013-08-23 11:10:00,112.08,112.11,112.04,112.09,41300.0,89.3814,89.4053,89.3495,89.3894,41300.0
2013-08-23 11:20:00,112.1,112.11,112.02,112.11,24000.0,89.3973,89.4053,89.3335,89.4053,24000.0
2013-08-23 11:30:00,112.1,112.15,112.02,112.13,86700.0,89.3973,89.4372,89.3335,89.4213,86700.0
2013-08-23 11:40:00,112.14,112.28,112.13,112.26,26000.0,89.4292,89.5409,89.4213,89.5249,26000.0
2013-08-23 11:50:00,112.25,112.32,112.2,112.26,23500.0,89.517,89.5728,89.4771,89.5249,23500.0
2013-08-23 12:00:00,112.27,112.42,112.27,112.4,22300.0,89.5329,89.6525,89.5329,89.6366,22300.0
2013-08-23 12:10:00,112.4,112.52,112.36,112.52,19500.0,89.6366,89.7323,89.6047,89.7323,19500.0
2013-08-23 12:20:00,112.5,112.59,112.48,112.51,24900.0,89.7163,89.7881,89.7004,89.7243,24900.0
2013-08-23 12:30:00,112.53,112.58,112.47,112.58,13100.0,89.7403,89.7801,89.6924,89.7801,13100.0
2013-08-23 12:40:00,112.59,112.59,112.53,112.54,10700.0,89.7881,89.7881,89.7403,89.7482,10700.0
2013-08-23 12:50:00,112.54,112.68,112.45,112.68,16700.0,89.7482,89.8599,89.6765,89.8599,16700.0
2013-08-23 13:00:00,112.67,112.76,112.63,112.68,18600.0,89.8519,89.9237,89.82,89.8599,18600.0
2013-08-23 13:10:00,112.67,112.75,112.64,112.66,13700.0,89.8519,89.9157,89.828,89.8439,13700.0
2013-08-23 13:20:00,112.68,112.81,112.65,112.81,16300.0,89.8599,89.9635,89.836,89.9635,16300.0
2013-08-23 13:30:00,112.79,112.92,112.75,112.92,21900.0,89.9476,90.0513,89.9157,90.0513,21900.0
2013-08-23 13:40:00,112.92,112.97,112.87,112.91,18700.0,90.0513,90.0911,90.0114,90.0433,18700.0
2013-08-23 13:50:00,112.93,112.99,112.9,112.95,19700.0,90.0592,90.1071,90.0353,90.0752,19700.0
2013-08-23 14:00:00,112.96,112.98,112.77,112.79,20500.0,90.0832,90.0991,89.9316,89.9476,20500.0
2013-08-23 14:10:00,112.77,112.84,112.72,112.72,15700.0,89.9316,89.9875,89.8918,89.8918,15700.0
2013-08-23 14:20:00,112.72,112.74,112.63,112.64,15200.0,89.8918,89.9077,89.82,89.828,15200.0
2013-08-23 14:30:00,112.61,112.87,112.61,112.82,27400.0,89.8041,90.0114,89.8041,89.9715,27400.0
2013-08-23 14:40:00,112.81,112.88,112.77,112.83,15800.0,89.9635,90.0194,89.9316,89.9795,15800.0
2013-08-23 14:50:00,112.84,112.9,112.82,112.84,19100.0,89.9875,90.0353,89.9715,89.9875,19100.0
2013-08-23 15:00:00,112.84,112.84,112.71,112.72,16000.0,89.9875,89.9875,89.8838,89.8918,16000.0
2013-08-23 15:10:00,112.74,112.8,112.65,112.69,28200.0,89.9077,89.9556,89.836,89.8679,28200.0
2013-08-23 15:20:00,112.71,112.96,112.71,112.95,36000.0,89.8838,90.0832,89.8838,90.0752,36000.0
2013-08-23 15:30:00,112.94,112.95,112.87,112.93,31100.0,90.0672,90.0752,90.0114,90.0592,31100.0
2013-08-23 15:40:00,112.94,113.19,112.9,113.15,54900.0,90.0672,90.2666,90.0353,90.2347,54900.0
2013-08-23 15:50:00,113.16,113.49,113.01,113.07,172500.0,90.2427,90.5058,90.123,90.1709,172500.0
2013-08-26 09:30:00,113.23,113.23,112.61,112.78,43400.0,90.2985,90.2985,89.8041,89.9396,43400.0
2013-08-26 09:40:00,112.74,112.97,112.67,112.97,21100.0,89.9077,90.0911,89.8519,90.0911,21100.0
2013-08-26 09:50:00,112.9,113.02,112.53,112.56,38300.0,90.0353,90.131,89.7403,89.7642,38300.0
2013-08-26 10:00:00,112.54,112.72,112.5,112.62,29600.0,89.7482,89.8918,89.7163,89.812,29600.0
2013-08-26 10:10:00,112.65,112.75,112.57,112.65,23400.0,89.836,89.9157,89.7722,89.836,23400.0
2013-08-26 10:20:00,112.63,112.88,112.63,112.72,23800.0,89.82,90.0194,89.82,89.8918,23800.0
2013-08-26 10:30:00,112.76,112.8,112.65,112.76,24800.0,89.9237,89.9556,89.836,89.9237,24800.0
2013-08-26 10:40:00,112.77,112.9,112.73,112.89,11600.0,89.9316,90.0353,89.8997,90.0273,11600.0
2013-08-26 10:50:00,112.89,113.03,112.84,113.03,22200.0,90.0273,90.139,89.9875,90.139,22200.0
2013-08-26 11:00:00,113.01,113.12,112.97,112.99,22400.0,90.123,90.2108,90.0911,90.1071,22400.0
2013-08-26 11:10:00,112.99,113.01,112.73,112.8,17600.0,90.1071,90.123,89.8997,89.9556,17600.0
2013-08-26 11:20:00,112.79,112.84,112.72,112.73,11200.0,89.9476,89.9875,89.8918,89.8997,11200.0
2013-08-26 11:30:00,112.76,112.83,112.51,112.54,20500.0,89.9237,89.9795,89.7243,89.7482,20500.0
2013-08-26 11:40:00,112.52,112.61,112.42,112.57,24900.0,89.7323,89.8041,89.6525,89.7722,24900.0
2013-08-26 11:50:00,112.57,112.6,112.52,112.56,21700.0,89.7722,89.7961,89.7323,89.7642,21700.0
2013-08-26 12:00:00,112.56,112.58,112.45,112.47,13700.0,89.7642,89.7801,89.6765,89.6924,13700.0
2013-08-26 12:10:00,112.49,112.51,112.29,112.31,20000.0,89.7084,89.7243,89.5489,89.5648,20000.0
2013-08-26 12:20:00,112.3,112.47,112.3,112.42,12200.0,89.5568,89.6924,89.5568,89.6525,12200.0
2013-08-26 12:30:00,112.41,112.45,112.31,112.43,10000.0,89.6446,89.6765,89.5648,89.6605,10000.0
2013-08-26 12:40:00,112.43,112.52,112.4,112.42,8200.0,89.6605,89.7323,89.6366,89.6525,8200.0
2013-08-26 12:50:00,112.42,112.48,112.42,112.45,9600.0,89.6525,89.7004,89.6525,89.6765,9600.0
2013-08-26 13:00:00,112.45,112.58,112.45,112.53,13900.0,89.6765,89.7801,89.6765,89.7403,13900.0
2013-08-26 13:10:00,112.54,112.58,112.48,112.54,8400.0,89.7482,89.7801,89.7004,89.7482,8400.0
2013-08-26 13:20:00,112.54,112.59,112.52,112.52,3900.0,89.7482,89.7881,89.7323,89.7323,3900.0
2013-08-26 13:30:00,112.48,112.51,112.32,112.39,12100.0,89.7004,89.7243,89.5728,89.6286,12100.0
2013-08-26 13:40:00,112.4,112.49,112.33,112.41,14800.0,89.6366,89.7084,89.5808,89.6446,14800.0
2013-08-26 13:50:00,112.4,112.47,112.35,112.46,11400.0,89.6366,89.6924,89.5967,89.6844,11400.0
2013-08-26 14:00:00,112.44,112.52,112.39,112.51,14100.0,89.6685,89.7323,89.6286,89.7243,14100.0
2013-08-26 14:10:00,112.51,112.54,112.47,112.49,9000.0,89.7243,89.7482,89.6924,89.7084,9000.0
2013-08-26 14:20:00,112.49,112.55,112.35,112.36,10500.0,89.7084,89.7562,89.5967,89.6047,10500.0
2013-08-26 14:30:00,112.36,112.38,112.31,112.31,13800.0,89.6047,89.6206,89.5648,89.5648,13800.0
2013-08-26 14:40:00,112.33,112.38,112.25,112.29,17600.0,89.5808,89.6206,89.517,89.5489,17600.0
2013-08-26 14:50:00,112.31,112.34,112.21,112.25,19800.0,89.5648,89.5887,89.4851,89.517,19800.0
2013-08-26 15:00:00,112.24,112.32,112.2,112.32,20900.0,89.509,89.5728,89.4771,89.5728,20900.0
2013-08-26 15:10:00,112.32,112.32,112.02,112.09,45400.0,89.5728,89.5728,89.3335,89.3894,45400.0
2013-08-26 15:20:00,112.11,112.14,111.84,112.08,73100.0,89.4053,89.4292,89.19,89.3814,73100.0
2013-08-26 15:30:00,112.07,112.15,112.01,112.09,38800.0,89.3734,89.4372,89.3256,89.3894,38800.0
2013-08-26 15:40:00,112.11,112.17,112.01,112.04,33800.0,89.4053,89.4532,89.3256,89.3495,33800.0
2013-08-26 15:50:00,112.02,112.04,111.86,111.89,125800.0,89.3335,89.3495,89.2059,89.2299,125800.0
2013-08-27 09:30:00,111.23,111.34,111.03,111.22,81500.0,88.7035,88.7913,88.544,88.6956,81500.0
2013-08-27 09:40:00,111.2,111.42,111.06,111.42,47100.0,88.6796,88.8551,88.568,88.8551,47100.0
2013-08-27 09:50:00,111.5,111.75,111.41,111.46,42100.0,88.9189,89.1182,88.8471,88.887,42100.0
2013-08-27 10:00:00,111.54,111.58,111.35,111.48,40500.0,88.9508,88.9826,88.7992,88.9029,40500.0
2013-08-27 10:10:00,111.48,111.61,111.41,111.53,49100.0,88.9029,89.0066,88.8471,88.9428,49100.0
2013-08-27 10:20:00,111.58,111.69,111.42,111.46,36100.0,88.9826,89.0704,88.8551,88.887,36100.0
2013-08-27 10:30:00,111.49,111.52,111.23,111.43,41200.0,88.9109,88.9348,88.7035,88.863,41200.0
2013-08-27 10:40:00,111.43,111.55,111.26,111.39,50600.0,88.863,88.9587,88.7275,88.8311,50600.0
2013-08-27 10:50:00,111.39,111.64,111.24,111.64,42600.0,88.8311,89.0305,88.7115,89.0305,42600.0
2013-08-27 11:00:00,111.61,111.66,111.39,111.44,21900.0,89.0066,89.0464,88.8311,88.871,21900.0
2013-08-27 11:10:00,111.43,111.61,111.29,111.56,21000.0,88.863,89.0066,88.7514,88.9667,21000.0
2013-08-27 11:20:00,111.57,111.81,111.55,111.74,17600.0,88.9747,89.1661,88.9587,89.1102,17600.0
2013-08-27 11:30:00,111.75,111.85,111.64,111.78,14900.0,89.1182,89.198,89.0305,89.1421,14900.0
2013-08-27 11:40:00,111.78,111.8,111.67,111.73,12800.0,89.1421,89.1581,89.0544,89.1023,12800.0
2013-08-27 11:50:00,111.76,111.79,111.67,111.74,15100.0,89.1262,89.1501,89.0544,89.1102,15100.0
2013-08-27 12:00:00,111.78,111.81,111.53,111.61,15300.0,89.1421,89.1661,88.9428,89.0066,15300.0
2013-08-27 12:10:00,111.6,111.71,111.52,111.6,14700.0,88.9986,89.0863,88.9348,88.9986,14700.0
2013-08-27 12:20:00,111.6,111.67,111.48,111.53,22000.0,88.9986,89.0544,88.9029,88.9428,22000.0
2013-08-27 12:30:00,111.52,111.59,111.45,111.47,22300.0,88.9348,88.9906,88.879,88.8949,22300.0
2013-08-27 12:40:00,111.46,111.53,111.35,111.47,38900.0,88.887,88.9428,88.7992,88.8949,38900.0
2013-08-27 12:50:00,111.46,111.48,111.28,111.34,20000.0,88.887,88.9029,88.7434,88.7913,20000.0
2013-08-27 13:00:00,111.32,111.56,111.3,111.55,21400.0,88.7753,88.9667,88.7594,88.9587,21400.0
2013-08-27 13:10:00,111.54,111.72,111.54,111.66,24100.0,88.9508,89.0943,88.9508,89.0464,24100.0
2013-08-27 13:20:00,111.69,111.7,111.46,111.56,17900.0,89.0704,89.0783,88.887,88.9667,17900.0
2013-08-27 13:30:00,111.55,111.75,111.52,111.69,25000.0,88.9587,89.1182,88.9348,89.0704,25000.0
2013-08-27 13:40:00,111.69,111.86,111.64,111.84,28900.0,89.0704,89.2059,89.0305,89.19,28900.0
2013-08-27 13:50:00,111.85,111.87,111.75,111.82,17300.0,89.198,89.2139,89.1182,89.174,17300.0
2013-08-27 14:00:00,111.81,111.82,111.68,111.7,29800.0,89.1661,89.174,89.0624,89.0783,29800.0
2013-08-27 14:10:00,111.7,111.8,111.65,111.71,19200.0,89.0783,89.1581,89.0385,89.0863,19200.0
2013-08-27 14:20:00,111.7,111.7,111.51,111.56,22900.0,89.0783,89.0783,88.9268,88.9667,22900.0
2013-08-27 14:30:00,111.55,111.66,111.51,111.64,29900.0,88.9587,89.0464,88.9268,89.0305,29900.0
2013-08-27 14:40:00,111.67,111.84,111.67,111.7,16600.0,89.0544,89.19,89.0544,89.0783,16600.0
2013-08-27 14:50:00,111.69,111.86,111.67,111.69,23600.0,89.0704,89.2059,89.0544,89.0704,23600.0
2013-08-27 15:00:00,111.69,111.86,111.61,111.75,27600.0,89.0704,89.2059,89.0066,89.1182,27600.0
2013-08-27 15:10:00,111.76,111.76,111.61,111.66,43200.0,89.1262,89.1262,89.0066,89.0464,43200.0
2013-08-27 15:20:00,111.65,111.76,111.64,111.66,41100.0,89.0385,89.1262,89.0305,89.0464,41100.0
2013-08-27 15:30:00,111.65,111.75,111.61,111.65,66700.0,89.0385,89.1182,89.0066,89.0385,66700.0
2013-08-27 15:40:00,111.65,111.82,111.64,111.8,57200.0,89.0385,89.174,89.0305,89.1581,57200.0
2013-08-27 15:50:00,111.78,111.82,111.67,111.69,88900.0,89.1421,89.174,89.0544,89.0704,88900.0
2013-08-28 09:30:00,111.54,111.72,111.0,111.14,92500.0,88.9508,89.0943,88.5201,88.6318,92500.0
2013-08-28 09:40:00,111.17,111.42,110.96,111.01,90200.0,88.6557,88.8551,88.4882,88.5281,90200.0
2013-08-28 09:50:00,111.02,111.39,111.01,111.17,43300.0,88.5361,88.8311,88.5281,88.6557,43300.0
2013-08-28 10:00:00,111.15,111.17,110.99,111.02,41700.0,88.6397,88.6557,88.5121,88.5361,41700.0
2013-08-28 10:10:00,111.08,111.25,111.02,111.25,27400.0,88.5839,88.7195,88.5361,88.7195,27400.0
2013-08-28 10:20:00,111.25,111.25,111.06,111.15,26000.0,88.7195,88.7195,88.568,88.6397,26000.0
2013-08-28 10:30:00,111.13,111.3,111.09,111.11,13300.0,88.6238,88.7594,88.5919,88.6078,13300.0
2013-08-28 10:40:00,111.11,111.23,111.03,111.12,51900.0,88.6078,88.7035,88.544,88.6158,51900.0
2013-08-28 10:50:00,111.11,111.18,111.07,111.18,23800.0,88.6078,88.6637,88.5759,88.6637,23800.0
2013-08-28 11:00:00,111.17,111.18,111.04,111.05,21300.0,88.6557,88.6637,88.552,88.56,21300.0
2013-08-28 11:10:00,111.05,111.05,110.87,110.9,41000.0,88.56,88.56,88.4164,88.4404,41000.0
2013-08-28 11:20:00,110.92,110.92,110.74,110.74,40100.0,88.4563,88.4563,88.3128,88.3128,40100.0
2013-08-28 11:30:00,110.77,110.79,110.61,110.61,46600.0,88.3367,88.3526,88.2091,88.2091,46600.0
2013-08-28 11:40:00,110.62,110.68,110.54,110.59,49200.0,88.2171,88.2649,88.1533,88.1931,49200.0
2013-08-28 11:50:00,110.59,110.85,110.59,110.77,30400.0,88.1931,88.4005,88.1931,88.3367,30400.0
2013-08-28 12:00:00,110.75,110.92,110.72,110.88,34300.0,88.3207,88.4563,88.2968,88.4244,34300.0
2013-08-28 12:10:00,110.87,110.88,110.8,110.86,38300.0,88.4164,88.4244,88.3606,88.4085,38300.0
2013-08-28 12:20:00,110.88,111.01,110.87,110.98,23500.0,88.4244,88.5281,88.4164,88.5042,23500.0
2013-08-28 12:30:00,110.99,111.01,110.92,110.95,23300.0,88.5121,88.5281,88.4563,88.4802,23300.0
2013-08-28 12:40:00,110.95,110.98,110.91,110.96,19400.0,88.4802,88.5042,88.4483,88.4882,19400.0
2013-08-28 12:50:00,110.96,111.04,110.93,110.94,17900.0,88.4882,88.552,88.4643,88.4723,17900.0
2013-08-28 13:00:00,110.94,111.0,110.9,110.93,16600.0,88.4723,88.5201,88.4404,88.4643,16600.0
2013-08-28 13:10:00,110.91,110.93,110.76,110.81,28400.0,88.4483,88.4643,88.3287,88.3686,28400.0
2013-08-28 13:20:00,110.82,110.85,110.76,110.8,26300.0,88.3766,88.4005,88.3287,88.3606,26300.0
2013-08-28 13:30:00,110.82,110.82,110.69,110.7,26000.0,88.3766,88.3766,88.2729,88.2809,26000.0
2013-08-28 13:40:00,110.69,110.73,110.64,110.72,25900.0,88.2729,88.3048,88.233,88.2968,25900.0
2013-08-28 13:50:00,110.72,110.74,110.67,110.74,34500.0,88.2968,88.3128,88.2569,88.3128,34500.0
2013-08-28 14:00:00,110.75,110.75,110.68,110.7,39800.0,88.3207,88.3207,88.2649,88.2809,39800.0
2013-08-28 14:10:00,110.71,110.71,110.59,110.62,41100.0,88.2888,88.2888,88.1931,88.2171,41100.0
2013-08-28 14:20:00,110.62,110.65,110.55,110.55,23100.0,88.2171,88.241,88.1612,88.1612,23100.0
2013-08-28 14:30:00,110.56,110.59,110.46,110.52,32100.0,88.1692,88.1931,88.0895,88.1373,32100.0
2013-08-28 14:40:00,110.51,110.52,110.36,110.39,38100.0,88.1293,88.1373,88.0097,88.0337,38100.0
2013-08-28 14:50:00,110.4,110.51,110.36,110.47,30600.0,88.0416,88.1293,88.0097,88.0974,30600.0
2013-08-28 15:00:00,110.47,110.61,110.4,110.61,28200.0,88.0974,88.2091,88.0416,88.2091,28200.0
2013-08-28 15:10:00,110.61,110.72,110.61,110.62,39700.0,88.2091,88.2968,88.2091,88.2171,39700.0
2013-08-28 15:20:00,110.62,110.75,110.62,110.71,25400.0,88.2171,88.3207,88.2171,88.2888,25400.0
2013-08-28 15:30:00,110.71,110.76,110.68,110.71,37700.0,88.2888,88.3287,88.2649,88.2888,37700.0
2013-08-28 15:40:00,110.71,110.74,110.58,110.61,50600.0,88.2888,88.3128,88.1852,88.2091,50600.0
2013-08-28 15:50:00,110.61,110.63,110.48,110.49,109700.0,88.2091,88.225,88.1054,88.1134,109700.0
2013-08-29 09:30:00,110.29,110.87,110.19,110.87,80000.0,87.9539,88.4164,87.8742,88.4164,80000.0
2013-08-29 09:40:00,110.8,111.06,110.63,110.98,37800.0,88.3606,88.568,88.225,88.5042,37800.0
2013-08-29 09:50:00,110.97,111.03,110.79,110.86,34000.0,88.4962,88.544,88.3526,88.4085,34000.0
2013-08-29 10:00:00,110.9,111.28,110.9,111.28,60800.0,88.4404,88.7434,88.4404,88.7434,60800.0
2013-08-29 10:10:00,111.26,111.36,111.23,111.34,41000.0,88.7275,88.8072,88.7035,88.7913,41000.0
2013-08-29 10:20:00,111.33,111.37,111.03,111.05,46400.0,88.7833,88.8152,88.544,88.56,46400.0
2013-08-29 10:30:00,111.05,111.48,111.05,111.45,23100.0,88.56,88.9029,88.56,88.879,23100.0
2013-08-29 10:40:00,111.48,111.63,111.4,111.6,40100.0,88.9029,89.0225,88.8391,88.9986,40100.0
2013-08-29 10:50:00,111.57,111.65,111.5,111.52,17900.0,88.9747,89.0385,88.9189,88.9348,17900.0
2013-08-29 11:00:00,111.55,111.66,111.51,111.59,20900.0,88.9587,89.0464,88.9268,88.9906,20900.0
2013-08-29 11:10:00,111.6,111.66,111.58,111.65,21100.0,88.9986,89.0464,88.9826,89.0385,21100.0
2013-08-29 11:20:00,111.65,111.75,111.56,111.69,23500.0,89.0385,89.1182,88.9667,89.0704,23500.0
2013-08-29 11:30:00,111.68,111.7,111.5,111.54,22000.0,89.0624,89.0783,88.9189,88.9508,22000.0
2013-08-29 11:40:00,111.54,111.68,111.52,111.6,32700.0,88.9508,89.0624,88.9348,88.9986,32700.0
2013-08-29 11:50:00,111.6,111.74,111.53,111.73,17900.0,88.9986,89.1102,88.9428,89.1023,17900.0
2013-08-29 12:00:00,111.74,111.8,111.6,111.77,27300.0,89.1102,89.1581,88.9986,89.1342,27300.0
2013-08-29 12:10:00,111.77,111.79,111.65,111.67,15600.0,89.1342,89.1501,89.0385,89.0544,15600.0
2013-08-29 12:20:00,111.66,111.71,111.61,111.62,12200.0,89.0464,89.0863,89.0066,89.0145,12200.0
2013-08-29 12:30:00,111.62,111.66,111.57,111.6,12300.0,89.0145,89.0464,88.9747,88.9986,12300.0
2013-08-29 12:40:00,111.57,111.59,111.5,111.59,22300.0,88.9747,88.9906,88.9189,88.9906,22300.0
2013-08-29 12:50:00,111.59,111.73,111.59,111.73,20500.0,88.9906,89.1023,88.9906,89.1023,20500.0
2013-08-29 13:00:00,111.73,111.87,111.69,111.82,19800.0,89.1023,89.2139,89.0704,89.174,19800.0
2013-08-29 13:10:00,111.83,111.89,111.77,111.81,12000.0,89.182,89.2299,89.1342,89.1661,12000.0
2013-08-29 13:20:00,111.76,111.81,111.64,111.78,25700.0,89.1262,89.1661,89.0305,89.1421,25700.0
2013-08-29 13:30:00,111.76,111.77,111.62,111.72,20900.0,89.1262,89.1342,89.0145,89.0943,20900.0
2013-08-29 13:40:00,111.72,111.74,111.59,111.63,34500.0,89.0943,89.1102,88.9906,89.0225,34500.0
2013-08-29 13:50:00,111.65,111.69,111.41,111.65,41400.0,89.0385,89.0704,88.8471,89.0385,41400.0
2013-08-29 14:00:00,111.64,111.83,111.56,111.83,24900.0,89.0305,89.182,88.9667,89.182,24900.0
2013-08-29 14:10:00,111.83,111.88,111.74,111.78,26900.0,89.182,89.2219,89.1102,89.1421,26900.0
2013-08-29 14:20:00,111.78,111.78,111.69,111.74,25300.0,89.1421,89.1421,89.0704,89.1102,25300.0
2013-08-29 14:30:00,111.72,111.78,111.67,111.72,21700.0,89.0943,89.1421,89.0544,89.0943,21700.0
2013-08-29 14:40:00,111.72,111.73,111.67,111.69,24400.0,89.0943,89.1023,89.0544,89.0704,24400.0
2013-08-29 14:50:00,111.71,111.73,111.64,111.66,17000.0,89.0863,89.1023,89.0305,89.0464,17000.0
2013-08-29 15:00:00,111.68,111.68,111.51,111.59,24800.0,89.0624,89.0624,88.9268,88.9906,24800.0
2013-08-29 15:10:00,111.59,111.63,111.55,111.6,26300.0,88.9906,89.0225,88.9587,88.9986,26300.0
2013-08-29 15:20:00,111.59,111.63,111.5,111.51,48900.0,88.9906,89.0225,88.9189,88.9268,48900.0
2013-08-29 15:30:00,111.53,111.54,111.38,111.5,55500.0,88.9428,88.9508,88.8232,88.9189,55500.0
2013-08-29 15:40:00,111.48,111.6,111.41,111.49,69800.0,88.9029,88.9986,88.8471,88.9109,69800.0
2013-08-29 15:50:00,111.48,111.6,111.36,111.39,110100.0,88.9029,88.9986,88.8072,88.8311,110100.0
2013-08-30 09:30:00,111.74,111.83,111.33,111.38,61300.0,89.1102,89.182,88.7833,88.8232,61300.0
2013-08-30 09:40:00,111.42,111.64,111.4,111.52,37700.0,88.8551,89.0305,88.8391,88.9348,37700.0
2013-08-30 09:50:00,111.51,111.71,111.39,111.55,19200.0,88.9268,89.0863,88.8311,88.9587,19200.0
2013-08-30 10:00:00,111.55,111.6,111.44,111.56,38700.0,88.9587,88.9986,88.871,88.9667,38700.0
2013-08-30 10:10:00,111.57,111.65,111.49,111.6,38400.0,88.9747,89.0385,88.9109,88.9986,38400.0
2013-08-30 10:20:00,111.63,111.79,111.62,111.79,17100.0,89.0225,89.1501,89.0145,89.1501,17100.0
2013-08-30 10:30:00,111.79,112.15,111.79,112.15,33400.0,89.1501,89.4372,89.1501,89.4372,33400.0
2013-08-30 10:40:00,112.15,112.19,112.08,112.13,26100.0,89.4372,89.4691,89.3814,89.4213,26100.0
2013-08-30 10:50:00,112.13,112.14,111.98,111.98,28000.0,89.4213,89.4292,89.3016,89.3016,28000.0
2013-08-30 11:00:00,111.96,112.0,111.82,111.85,24900.0,89.2857,89.3176,89.174,89.198,24900.0
2013-08-30 11:10:00,111.87,112.04,111.86,111.96,28200.0,89.2139,89.3495,89.2059,89.2857,28200.0
2013-08-30 11:20:00,111.99,112.05,111.9,111.91,17800.0,89.3096,89.3575,89.2378,89.2458,17800.0
2013-08-30 11:30:00,111.91,111.93,111.64,111.66,25100.0,89.2458,89.2618,89.0305,89.0464,25100.0
2013-08-30 11:40:00,111.68,111.83,111.65,111.82,18800.0,89.0624,89.182,89.0385,89.174,18800.0
2013-08-30 11:50:00,111.82,111.85,111.74,111.79,15100.0,89.174,89.198,89.1102,89.1501,15100.0
2013-08-30 12:00:00,111.78,111.85,111.72,111.84,16500.0,89.1421,89.198,89.0943,89.19,16500.0
2013-08-30 12:10:00,111.84,111.86,111.79,111.83,10400.0,89.19,89.2059,89.1501,89.182,10400.0
2013-08-30 12:20:00,111.83,111.87,111.79,111.86,12300.0,89.182,89.2139,89.1501,89.2059,12300.0
2013-08-30 12:30:00,111.87,111.87,111.8,111.8,8800.0,89.2139,89.2139,89.1581,89.1581,8800.0
2013-08-30 12:40:00,111.81,111.82,111.7,111.7,17500.0,89.1661,89.174,89.0783,89.0783,17500.0
2013-08-30 12:50:00,111.71,111.71,111.46,111.49,34800.0,89.0863,89.0863,88.887,88.9109,34800.0
2013-08-30 13:00:00,111.49,111.53,111.15,111.21,23400.0,88.9109,88.9428,88.6397,88.6876,23400.0
2013-08-30 13:10:00,111.21,111.69,111.21,111.58,14800.0,88.6876,89.0704,88.6876,88.9826,14800.0
2013-08-30 13:20:00,111.63,111.64,111.45,111.64,7000.0,89.0225,89.0305,88.879,89.0305,7000.0
2013-08-30 13:30:00,111.64,111.76,111.58,111.64,10900.0,89.0305,89.1262,88.9826,89.0305,10900.0
2013-08-30 13:40:00,111.65,111.76,111.58,111.74,5500.0,89.0385,89.1262,88.9826,89.1102,5500.0
2013-08-30 13:50:00,111.75,111.76,111.62,111.62,10900.0,89.1182,89.1262,89.0145,89.0145,10900.0
2013-08-30 14:00:00,111.63,111.7,111.57,111.67,11700.0,89.0225,89.0783,88.9747,89.0544,11700.0
2013-08-30 14:10:00,111.66,111.71,111.59,111.71,12000.0,89.0464,89.0863,88.9906,89.0863,12000.0
2013-08-30 14:20:00,111.71,111.85,111.7,111.83,17400.0,89.0863,89.198,89.0783,89.182,17400.0
2013-08-30 14:30:00,111.84,112.05,111.82,112.04,20600.0,89.19,89.3575,89.174,89.3495,20600.0
2013-08-30 14:40:00,112.02,112.05,111.95,112.03,22900.0,89.3335,89.3575,89.2777,89.3415,22900.0
2013-08-30 14:50:00,112.04,112.1,111.99,112.01,18500.0,89.3495,89.3973,89.3096,89.3256,18500.0
2013-08-30 15:00:00,112.01,112.05,111.86,111.86,11500.0,89.3256,89.3575,89.2059,89.2059,11500.0
2013-08-30 15:10:00,111.86,111.98,111.84,111.91,13500.0,89.2059,89.3016,89.19,89.2458,13500.0
2013-08-30 15:20:00,111.92,112.01,111.91,111.97,15500.0,89.2538,89.3256,89.2458,89.2937,15500.0
2013-08-30 15:30:00,111.93,111.94,111.73,111.75,20200.0,89.2618,89.2697,89.1023,89.1182,20200.0
2013-08-30 15:40:00,111.75,111.76,111.64,111.69,32200.0,89.1182,89.1262,89.0305,89.0704,32200.0
2013-08-30 15:50:00,111.7,112.01,111.55,111.87,107300.0,89.0783,89.3256,88.9587,89.2139,107300.0
2013-09-03 09:30:00,112.56,113.13,112.48,112.66,95100.0,89.7642,90.2187,89.7004,89.8439,95100.0
2013-09-03 09:40:00,112.72,112.97,112.51,112.7,56600.0,89.8918,90.0911,89.7243,89.8758,56600.0
2013-09-03 09:50:00,112.76,112.93,112.62,112.8,30800.0,89.9237,90.0592,89.812,89.9556,30800.0
2013-09-03 10:00:00,112.75,112.77,112.38,112.55,39500.0,89.9157,89.9316,89.6206,89.7562,39500.0
2013-09-03 10:10:00,112.61,112.88,112.5,112.55,30000.0,89.8041,90.0194,89.7163,89.7562,30000.0
2013-09-03 10:20:00,112.54,112.64,112.27,112.28,51700.0,89.7482,89.828,89.5329,89.5409,51700.0
2013-09-03 10:30:00,112.28,112.5,112.26,112.39,23900.0,89.5409,89.7163,89.5249,89.6286,23900.0
2013-09-03 10:40:00,112.37,112.59,112.37,112.5,35900.0,89.6127,89.7881,89.6127,89.7163,35900.0
2013-09-03 10:50:00,112.5,112.6,112.43,112.46,35900.0,89.7163,89.7961,89.6605,89.6844,35900.0
2013-09-03 11:00:00,112.48,112.54,112.43,112.45,20600.0,89.7004,89.7482,89.6605,89.6765,20600.0
2013-09-03 11:10:00,112.44,112.63,112.31,112.31,35500.0,89.6685,89.82,89.5648,89.5648,35500.0
2013-09-03 11:20:00,112.3,112.3,111.98,111.98,39000.0,89.5568,89.5568,89.3016,89.3016,39000.0
2013-09-03 11:30:00,111.96,112.13,111.96,112.05,15200.0,89.2857,89.4213,89.2857,89.3575,15200.0
2013-09-03 11:40:00,112.03,112.07,111.91,112.01,17300.0,89.3415,89.3734,89.2458,89.3256,17300.0
2013-09-03 11:50:00,111.96,112.13,111.92,112.09,11200.0,89.2857,89.4213,89.2538,89.3894,11200.0
2013-09-03 12:00:00,112.08,112.24,112.04,112.21,14800.0,89.3814,89.509,89.3495,89.4851,14800.0
2013-09-03 12:10:00,112.21,112.25,112.07,112.1,12400.0,89.4851,89.517,89.3734,89.3973,12400.0
2013-09-03 12:20:00,112.08,112.17,112.0,112.03,19200.0,89.3814,89.4532,89.3176,89.3415,19200.0
2013-09-03 12:30:00,112.07,112.25,112.06,112.16,21100.0,89.3734,89.517,89.3654,89.4452,21100.0
2013-09-03 12:40:00,112.22,112.22,111.96,112.03,12000.0,89.493,89.493,89.2857,89.3415,12000.0
2013-09-03 12:50:00,112.01,112.1,111.97,112.0,11500.0,89.3256,89.3973,89.2937,89.3176,11500.0
2013-09-03 13:00:00,112.0,112.0,111.87,111.93,20300.0,89.3176,89.3176,89.2139,89.2618,20300.0
2013-09-03 13:10:00,111.93,111.97,111.85,111.85,9800.0,89.2618,89.2937,89.198,89.198,9800.0
2013-09-03 13:20:00,111.85,111.99,111.8,111.98,14400.0,89.198,89.3096,89.1581,89.3016,14400.0
2013-09-03 13:30:00,111.97,112.0,111.85,111.92,18800.0,89.2937,89.3176,89.198,89.2538,18800.0
2013-09-03 13:40:00,111.94,111.95,111.65,111.65,30200.0,89.2697,89.2777,89.0385,89.0385,30200.0
2013-09-03 13:50:00,111.63,111.82,111.6,111.65,16000.0,89.0225,89.174,88.9986,89.0385,16000.0
2013-09-03 14:00:00,111.67,111.8,111.65,111.77,13400.0,89.0544,89.1581,89.0385,89.1342,13400.0
2013-09-03 14:10:00,111.8,111.85,111.7,111.76,16400.0,89.1581,89.198,89.0783,89.1262,16400.0
2013-09-03 14:20:00,111.75,111.75,111.55,111.69,13500.0,89.1182,89.1182,88.9587,89.0704,13500.0
2013-09-03 14:30:00,111.69,111.77,111.63,111.69,11000.0,89.0704,89.1342,89.0225,89.0704,11000.0
2013-09-03 14:40:00,111.71,111.75,111.56,111.72,14800.0,89.0863,89.1182,88.9667,89.0943,14800.0
2013-09-03 14:50:00,111.71,111.8,111.55,111.8,16000.0,89.0863,89.1581,88.9587,89.1581,16000.0
2013-09-03 15:00:00,111.83,112.0,111.78,111.97,19900.0,89.182,89.3176,89.1421,89.2937,19900.0
2013-09-03 15:10:00,111.97,112.03,111.94,111.94,22900.0,89.2937,89.3415,89.2697,89.2697,22900.0
2013-09-03 15:20:00,111.96,112.02,111.93,111.97,25000.0,89.2857,89.3335,89.2618,89.2937,25000.0
2013-09-03 15:30:00,111.98,112.08,111.96,112.06,21100.0,89.3016,89.3814,89.2857,89.3654,21100.0
2013-09-03 15:40:00,112.08,112.11,111.84,111.89,29800.0,89.3814,89.4053,89.19,89.2299,29800.0
2013-09-03 15:50:00,111.9,112.0,111.77,111.97,94500.0,89.2378,89.3176,89.1342,89.2937,94500.0
2013-09-04 09:30:00,111.99,111.99,111.54,111.57,41300.0,89.3096,89.3096,88.9508,88.9747,41300.0
2013-09-04 09:40:00,111.63,111.91,111.58,111.77,24000.0,89.0225,89.2458,88.9826,89.1342,24000.0
2013-09-04 09:50:00,111.79,111.91,111.69,111.7,31600.0,89.1501,89.2458,89.0704,89.0783,31600.0
2013-09-04 10:00:00,111.7,111.83,111.65,111.76,25000.0,89.0783,89.182,89.0385,89.1262,25000.0
2013-09-04 10:10:00,111.72,111.95,111.72,111.91,22200.0,89.0943,89.2777,89.0943,89.2458,22200.0
2013-09-04 10:20:00,111.89,111.94,111.74,111.75,34300.0,89.2299,89.2697,89.1102,89.1182,34300.0
2013-09-04 10:30:00,111.75,111.77,111.6,111.68,21400.0,89.1182,89.1342,88.9986,89.0624,21400.0
2013-09-04 10:40:00,111.68,111.72,111.56,111.56,21600.0,89.0624,89.0943,88.9667,88.9667,21600.0
2013-09-04 10:50:00,111.56,111.66,111.56,111.61,16300.0,88.9667,89.0464,88.9667,89.0066,16300.0
2013-09-04 11:00:00,111.62,111.9,111.6,111.88,36900.0,89.0145,89.2378,88.9986,89.2219,36900.0
2013-09-04 11:10:00,111.89,111.9,111.75,111.76,19000.0,89.2299,89.2378,89.1182,89.1262,19000.0
2013-09-04 11:20:00,111.77,111.88,111.7,111.71,32200.0,89.1342,89.2219,89.0783,89.0863,32200.0
2013-09-04 11:30:00,111.71,111.86,111.71,111.85,15300.0,89.0863,89.2059,89.0863,89.198,15300.0
2013-09-04 11:40:00,111.89,112.04,111.87,112.0,28200.0,89.2299,89.3495,89.2139,89.3176,28200.0
2013-09-04 11:50:00,111.97,112.12,111.96,112.11,18100.0,89.2937,89.4133,89.2857,89.4053,18100.0
2013-09-04 12:00:00,112.11,112.14,112.04,112.11,25000.0,89.4053,89.4292,89.3495,89.4053,25000.0
2013-09-04 12:10:00,112.11,112.11,111.96,112.0,25900.0,89.4053,89.4053,89.2857,89.3176,25900.0
2013-09-04 12:20:00,112.02,112.08,111.98,111.98,13500.0,89.3335,89.3814,89.3016,89.3016,13500.0
2013-09-04 12:30:00,112.01,112.15,111.98,112.15,15700.0,89.3256,89.4372,89.3016,89.4372,15700.0
2013-09-04 12:40:00,112.14,112.14,112.05,112.09,8800.0,89.4292,89.4292,89.3575,89.3894,8800.0
2013-09-04 12:50:00,112.1,112.17,112.08,112.17,6700.0,89.3973,89.4532,89.3814,89.4532,6700.0
2013-09-04 13:00:00,112.17,112.22,112.11,112.18,47000.0,89.4532,89.493,89.4053,89.4611,47000.0
2013-09-04 13:10:00,112.18,112.25,112.13,112.23,16700.0,89.4611,89.517,89.4213,89.501,16700.0
2013-09-04 13:20:00,112.22,112.25,112.18,112.23,18300.0,89.493,89.517,89.4611,89.501,18300.0
2013-09-04 13:30:00,112.24,112.28,112.16,112.2,18400.0,89.509,89.5409,89.4452,89.4771,18400.0
2013-09-04 13:40:00,112.22,112.27,112.2,112.23,14200.0,89.493,89.5329,89.4771,89.501,14200.0
2013-09-04 13:50:00,112.23,112.23,112.15,112.22,7700.0,89.501,89.501,89.4372,89.493,7700.0
2013-09-04 14:00:00,112.19,112.24,112.09,112.09,18200.0,89.4691,89.509,89.3894,89.3894,18200.0
2013-09-04 14:10:00,112.07,112.1,111.96,112.01,30400.0,89.3734,89.3973,89.2857,89.3256,30400.0
2013-09-04 14:20:00,112.02,112.03,111.86,111.88,40300.0,89.3335,89.3415,89.2059,89.2219,40300.0
2013-09-04 14:30:00,111.87,111.89,111.81,111.83,17000.0,89.2139,89.2299,89.1661,89.182,17000.0
2013-09-04 14:40:00,111.83,111.88,111.7,111.71,22600.0,89.182,89.2219,89.0783,89.0863,22600.0
2013-09-04 14:50:00,111.71,111.8,111.69,111.72,21100.0,89.0863,89.1581,89.0704,89.0943,21100.0
2013-09-04 15:00:00,111.72,111.75,111.66,111.66,25400.0,89.0943,89.1182,89.0464,89.0464,25400.0
2013-09-04 15:10:00,111.69,111.71,111.57,111.68,39600.0,89.0704,89.0863,88.9747,89.0624,39600.0
2013-09-04 15:20:00,111.68,111.72,111.48,111.51,51900.0,89.0624,89.0943,88.9029,88.9268,51900.0
2013-09-04 15:30:00,111.51,111.58,111.36,111.45,43300.0,88.9268,88.9826,88.8072,88.879,43300.0
2013-09-04 15:40:00,111.45,111.54,111.41,111.48,61200.0,88.879,88.9508,88.8471,88.9029,61200.0
2013-09-04 15:50:00,111.48,111.59,111.35,111.49,153300.0,88.9029,88.9906,88.7992,88.9109,153300.0
2013-09-05 09:30:00,113.06,114.16,112.92,113.73,313400.0,90.1629,91.0401,90.0513,90.6972,313400.0
2013-09-05 09:40:00,113.72,114.48,113.66,114.4,179600.0,90.6893,91.2953,90.6414,91.2315,179600.0
2013-09-05 09:50:00,114.39,114.67,114.3,114.66,137900.0,91.2236,91.4469,91.1518,91.4389,137900.0
2013-09-05 10:00:00,114.63,114.81,114.36,114.43,123400.0,91.415,91.5585,91.1996,91.2555,123400.0
2013-09-05 10:10:00,114.43,114.66,114.4,114.57,86400.0,91.2555,91.4389,91.2315,91.3671,86400.0
2013-09-05 10:20:00,114.58,114.92,114.58,114.88,79600.0,91.3751,91.6462,91.3751,91.6143,79600.0
2013-09-05 10:30:00,114.85,115.1,114.44,114.49,91600.0,91.5904,91.7898,91.2634,91.3033,91600.0
2013-09-05 10:40:00,114.47,114.64,114.42,114.46,73800.0,91.2874,91.4229,91.2475,91.2794,73800.0
2013-09-05 10:50:00,114.49,114.6,114.35,114.36,51900.0,91.3033,91.391,91.1917,91.1996,51900.0
2013-09-05 11:00:00,114.36,114.5,114.21,114.26,56200.0,91.1996,91.3113,91.08,91.1199,56200.0
2013-09-05 11:10:00,114.25,114.28,114.06,114.07,51900.0,91.1119,91.1358,90.9604,90.9684,51900.0
2013-09-05 11:20:00,114.08,114.19,113.8,113.8,62900.0,90.9763,91.0641,90.7531,90.7531,62900.0
2013-09-05 11:30:00,113.83,114.01,113.71,113.98,55500.0,90.777,90.9205,90.6813,90.8966,55500.0
2013-09-05 11:40:00,113.95,113.98,113.8,113.83,28500.0,90.8727,90.8966,90.7531,90.777,28500.0
2013-09-05 11:50:00,113.82,113.9,113.81,113.89,37700.0,90.769,90.8328,90.761,90.8248,37700.0
2013-09-05 12:00:00,113.88,113.9,113.83,113.86,36700.0,90.8169,90.8328,90.777,90.8009,36700.0
2013-09-05 12:10:00,113.86,113.89,113.75,113.77,27000.0,90.8009,90.8248,90.7132,90.7291,27000.0
2013-09-05 12:20:00,113.77,113.79,113.61,113.66,44500.0,90.7291,90.7451,90.6015,90.6414,44500.0
2013-09-05 12:30:00,113.65,113.72,113.6,113.68,32200.0,90.6334,90.6893,90.5936,90.6574,32200.0
2013-09-05 12:40:00,113.69,113.73,113.67,113.7,15600.0,90.6653,90.6972,90.6494,90.6733,15600.0
2013-09-05 12:50:00,113.67,113.73,113.67,113.72,24200.0,90.6494,90.6972,90.6494,90.6893,24200.0
2013-09-05 13:00:00,113.73,113.8,113.68,113.69,22500.0,90.6972,90.7531,90.6574,90.6653,22500.0
2013-09-05 13:10:00,113.68,113.73,113.65,113.67,25800.0,90.6574,90.6972,90.6334,90.6494,25800.0
2013-09-05 13:20:00,113.66,113.73,113.63,113.66,28000.0,90.6414,90.6972,90.6175,90.6414,28000.0
2013-09-05 13:30:00,113.64,113.7,113.56,113.68,26400.0,90.6255,90.6733,90.5617,90.6574,26400.0
2013-09-05 13:40:00,113.67,113.83,113.62,113.81,30800.0,90.6494,90.777,90.6095,90.761,30800.0
2013-09-05 13:50:00,113.81,113.92,113.73,113.75,29000.0,90.761,90.8487,90.6972,90.7132,29000.0
2013-09-05 14:00:00,113.72,113.84,113.7,113.78,18400.0,90.6893,90.785,90.6733,90.7371,18400.0
2013-09-05 14:10:00,113.78,114.14,113.78,114.04,48800.0,90.7371,91.0242,90.7371,90.9444,48800.0
2013-09-05 14:20:00,114.05,114.2,114.0,114.19,35200.0,90.9524,91.072,90.9125,91.0641,35200.0
2013-09-05 14:30:00,114.2,114.37,114.2,114.35,21300.0,91.072,91.2076,91.072,91.1917,21300.0
2013-09-05 14:40:00,114.34,114.51,114.28,114.51,50900.0,91.1837,91.3193,91.1358,91.3193,50900.0
2013-09-05 14:50:00,114.52,114.55,114.36,114.4,37500.0,91.3272,91.3512,91.1996,91.2315,37500.0
2013-09-05 15:00:00,114.39,114.52,114.37,114.38,41500.0,91.2236,91.3272,91.2076,91.2156,41500.0
2013-09-05 15:10:00,114.41,114.45,114.33,114.39,51400.0,91.2395,91.2714,91.1757,91.2236,51400.0
2013-09-05 15:20:00,114.38,114.45,114.33,114.42,30800.0,91.2156,91.2714,91.1757,91.2475,30800.0
2013-09-05 15:30:00,114.42,114.49,114.36,114.38,71700.0,91.2475,91.3033,91.1996,91.2156,71700.0
2013-09-05 15:40:00,114.38,114.48,114.34,114.46,68300.0,91.2156,91.2953,91.1837,91.2794,68300.0
2013-09-05 15:50:00,114.46,114.7,114.45,114.62,186600.0,91.2794,91.4708,91.2714,91.407,186600.0
2013-09-06 09:30:00,114.3,115.0,114.3,114.65,93000.0,91.1518,91.71,91.1518,91.4309,93000.0
2013-09-06 09:40:00,114.69,114.7,114.06,114.38,143000.0,91.4628,91.4708,90.9604,91.2156,143000.0
2013-09-06 09:50:00,114.45,114.47,113.12,113.5,121200.0,91.2714,91.2874,90.2108,90.5138,121200.0
2013-09-06 10:00:00,113.48,113.61,113.27,113.45,90100.0,90.4979,90.6015,90.3304,90.4739,90100.0
2013-09-06 10:10:00,113.41,113.48,113.3,113.31,40300.0,90.442,90.4979,90.3543,90.3623,40300.0
2013-09-06 10:20:00,113.3,113.62,113.27,113.45,56000.0,90.3543,90.6095,90.3304,90.4739,56000.0
2013-09-06 10:30:00,113.45,113.67,113.4,113.44,51700.0,90.4739,90.6494,90.4341,90.466,51700.0
2013-09-06 10:40:00,113.43,113.98,113.43,113.87,47700.0,90.458,90.8966,90.458,90.8089,47700.0
2013-09-06 10:50:00,113.87,114.41,113.87,114.31,68100.0,90.8089,91.2395,90.8089,91.1598,68100.0
2013-09-06 11:00:00,114.31,114.6,114.26,114.5,28100.0,91.1598,91.391,91.1199,91.3113,28100.0
2013-09-06 11:10:00,114.52,114.67,114.5,114.59,55600.0,91.3272,91.4469,91.3113,91.3831,55600.0
2013-09-06 11:20:00,114.59,114.89,114.58,114.82,36000.0,91.3831,91.6223,91.3751,91.5665,36000.0
2013-09-06 11:30:00,114.85,115.01,114.83,114.96,46000.0,91.5904,91.718,91.5745,91.6781,46000.0
2013-09-06 11:40:00,114.96,114.97,114.76,114.77,28500.0,91.6781,91.6861,91.5186,91.5266,28500.0
2013-09-06 11:50:00,114.78,114.82,114.67,114.81,24600.0,91.5346,91.5665,91.4469,91.5585,24600.0
2013-09-06 12:00:00,114.81,114.84,114.74,114.75,27300.0,91.5585,91.5824,91.5027,91.5107,27300.0
2013-09-06 12:10:00,114.76,114.76,114.65,114.66,19500.0,91.5186,91.5186,91.4309,91.4389,19500.0
2013-09-06 12:20:00,114.65,114.67,114.45,114.5,22200.0,91.4309,91.4469,91.2714,91.3113,22200.0
2013-09-06 12:30:00,114.5,114.52,114.4,114.5,28800.0,91.3113,91.3272,91.2315,91.3113,28800.0
2013-09-06 12:40:00,114.48,114.56,114.38,114.43,37900.0,91.2953,91.3591,91.2156,91.2555,37900.0
2013-09-06 12:50:00,114.43,114.53,114.35,114.46,25100.0,91.2555,91.3352,91.1917,91.2794,25100.0
2013-09-06 13:00:00,114.46,114.61,114.46,114.55,15400.0,91.2794,91.399,91.2794,91.3512,15400.0
2013-09-06 13:10:00,114.55,114.61,114.48,114.61,23100.0,91.3512,91.399,91.2953,91.399,23100.0
2013-09-06 13:20:00,114.59,114.62,114.51,114.51,16400.0,91.3831,91.407,91.3193,91.3193,16400.0
2013-09-06 13:30:00,114.51,114.55,114.49,114.52,22200.0,91.3193,91.3512,91.3033,91.3272,22200.0
2013-09-06 13:40:00,114.52,114.71,114.5,114.71,21000.0,91.3272,91.4788,91.3113,91.4788,21000.0
2013-09-06 13:50:00,114.71,114.91,114.69,114.85,29300.0,91.4788,91.6383,91.4628,91.5904,29300.0
2013-09-06 14:00:00,114.84,114.92,114.82,114.84,25300.0,91.5824,91.6462,91.5665,91.5824,25300.0
2013-09-06 14:10:00,114.85,114.86,114.62,114.62,24100.0,91.5904,91.5984,91.407,91.407,24100.0
2013-09-06 14:20:00,114.62,114.79,114.59,114.77,30200.0,91.407,91.5426,91.3831,91.5266,30200.0
2013-09-06 14:30:00,114.78,114.82,114.71,114.72,22000.0,91.5346,91.5665,91.4788,91.4867,22000.0
2013-09-06 14:40:00,114.73,114.79,114.57,114.64,31800.0,91.4947,91.5426,91.3671,91.4229,31800.0
2013-09-06 14:50:00,114.65,114.74,114.51,114.53,128100.0,91.4309,91.5027,91.3193,91.3352,128100.0
2013-09-06 15:00:00,114.52,114.58,114.34,114.41,89700.0,91.3272,91.3751,91.1837,91.2395,89700.0
2013-09-06 15:10:00,114.42,114.46,114.18,114.46,77800.0,91.2475,91.2794,91.0561,91.2794,77800.0
2013-09-06 15:20:00,114.47,114.53,114.45,114.45,65100.0,91.2874,91.3352,91.2714,91.2714,65100.0
2013-09-06 15:30:00,114.44,114.45,114.17,114.3,36300.0,91.2634,91.2714,91.0481,91.1518,36300.0
2013-09-06 15:40:00,114.29,114.39,114.06,114.08,56400.0,91.1438,91.2236,90.9604,90.9763,56400.0
2013-09-06 15:50:00,114.09,114.41,114.07,114.34,206200.0,90.9843,91.2395,90.9684,91.1837,206200.0
2013-09-09 09:30:00,114.17,114.77,114.06,114.69,42300.0,91.0481,91.5266,90.9604,91.4628,42300.0
2013-09-09 09:40:00,114.62,114.73,114.5,114.51,33000.0,91.407,91.4947,91.3113,91.3193,33000.0
2013-09-09 09:50:00,114.52,114.68,114.5,114.61,24600.0,91.3272,91.4548,91.3113,91.399,24600.0
2013-09-09 10:00:00,114.61,114.64,114.44,114.48,102800.0,91.399,91.4229,91.2634,91.2953,102800.0
2013-09-09 10:10:00,114.46,114.46,114.16,114.16,29500.0,91.2794,91.2794,91.0401,91.0401,29500.0
2013-09-09 10:20:00,114.15,114.15,114.02,114.06,24300.0,91.0322,91.0322,90.9285,90.9604,24300.0
2013-09-09 10:30:00,114.07,114.11,113.93,113.97,27400.0,90.9684,91.0003,90.8567,90.8886,27400.0
2013-09-09 10:40:00,113.96,114.25,113.96,114.25,20400.0,90.8806,91.1119,90.8806,91.1119,20400.0
2013-09-09 10:50:00,114.22,114.36,114.13,114.36,24100.0,91.088,91.1996,91.0162,91.1996,24100.0
2013-09-09 11:00:00,114.35,114.42,114.27,114.32,13000.0,91.1917,91.2475,91.1279,91.1677,13000.0
2013-09-09 11:10:00,114.32,114.39,114.14,114.16,12700.0,91.1677,91.2236,91.0242,91.0401,12700.0
2013-09-09 11:20:00,114.2,114.25,114.15,114.23,13700.0,91.072,91.1119,91.0322,91.096,13700.0
2013-09-09 11:30:00,114.23,114.35,114.22,114.31,34200.0,91.096,91.1917,91.088,91.1598,34200.0
2013-09-09 11:40:00,114.33,114.44,114.29,114.44,12900.0,91.1757,91.2634,91.1438,91.2634,12900.0
2013-09-09 11:50:00,114.49,114.56,114.46,114.52,10100.0,91.3033,91.3591,91.2794,91.3272,10100.0
2013-09-09 12:00:00,114.52,114.63,114.5,114.61,13100.0,91.3272,91.415,91.3113,91.399,13100.0
2013-09-09 12:10:00,114.62,114.74,114.62,114.72,17400.0,91.407,91.5027,91.407,91.4867,17400.0
2013-09-09 12:20:00,114.72,114.78,114.71,114.78,17200.0,91.4867,91.5346,91.4788,91.5346,17200.0
2013-09-09 12:30:00,114.76,114.79,114.59,114.61,17600.0,91.5186,91.5426,91.3831,91.399,17600.0
2013-09-09 12:40:00,114.59,114.62,114.54,114.62,12500.0,91.3831,91.407,91.3432,91.407,12500.0
2013-09-09 12:50:00,114.63,114.67,114.57,114.6,11400.0,91.415,91.4469,91.3671,91.391,11400.0
2013-09-09 13:00:00,114.61,114.62,114.51,114.51,16800.0,91.399,91.407,91.3193,91.3193,16800.0
2013-09-09 13:10:00,114.51,114.61,114.5,114.56,15200.0,91.3193,91.399,91.3113,91.3591,15200.0
2013-09-09 13:20:00,114.56,114.58,114.52,114.55,25600.0,91.3591,91.3751,91.3272,91.3512,25600.0
2013-09-09 13:30:00,114.54,114.65,114.53,114.55,14700.0,91.3432,91.4309,91.3352,91.3512,14700.0
2013-09-09 13:40:00,114.56,114.77,114.56,114.75,14400.0,91.3591,91.5266,91.3591,91.5107,14400.0
2013-09-09 13:50:00,114.76,114.78,114.66,114.76,12100.0,91.5186,91.5346,91.4389,91.5186,12100.0
2013-09-09 14:00:00,114.77,114.9,114.75,114.84,12700.0,91.5266,91.6303,91.5107,91.5824,12700.0
2013-09-09 14:10:00,114.84,115.14,114.81,115.13,24100.0,91.5824,91.8217,91.5585,91.8137,24100.0
2013-09-09 14:20:00,115.12,115.14,115.01,115.01,18500.0,91.8057,91.8217,91.718,91.718,18500.0
2013-09-09 14:30:00,115.01,115.25,115.01,115.21,36700.0,91.718,91.9094,91.718,91.8775,36700.0
2013-09-09 14:40:00,115.22,115.29,115.13,115.13,18900.0,91.8855,91.9413,91.8137,91.8137,18900.0
2013-09-09 14:50:00,115.12,115.24,115.12,115.12,28100.0,91.8057,91.9014,91.8057,91.8057,28100.0
2013-09-09 15:00:00,115.12,115.19,115.05,115.18,29300.0,91.8057,91.8615,91.7499,91.8536,29300.0
2013-09-09 15:10:00,115.13,115.25,115.09,115.18,20200.0,91.8137,91.9094,91.7818,91.8536,20200.0
2013-09-09 15:20:00,115.19,115.2,115.08,115.16,25200.0,91.8615,91.8695,91.7738,91.8376,25200.0
2013-09-09 15:30:00,115.2,115.25,115.14,115.21,35900.0,91.8695,91.9094,91.8217,91.8775,35900.0
2013-09-09 15:40:00,115.19,115.25,115.09,115.2,62100.0,91.8615,91.9094,91.7818,91.8695,62100.0
2013-09-09 15:50:00,115.19,115.47,115.19,115.35,165800.0,91.8615,92.0848,91.8615,91.9891,165800.0
2013-09-10 09:30:00,115.85,115.92,115.53,115.92,53300.0,92.3879,92.4437,92.1327,92.4437,53300.0
2013-09-10 09:40:00,115.92,116.25,115.92,116.15,48000.0,92.4437,92.7069,92.4437,92.6271,48000.0
2013-09-10 09:50:00,116.16,116.45,116.16,116.45,36800.0,92.6351,92.8664,92.6351,92.8664,36800.0
2013-09-10 10:00:00,116.45,116.49,116.25,116.27,35000.0,92.8664,92.8983,92.7069,92.7228,35000.0
2013-09-10 10:10:00,116.27,116.45,116.22,116.28,38600.0,92.7228,92.8664,92.6829,92.7308,38600.0
2013-09-10 10:20:00,116.29,116.46,116.23,116.41,29100.0,92.7388,92.8743,92.6909,92.8345,29100.0
2013-09-10 10:30:00,116.45,116.54,116.41,116.49,25700.0,92.8664,92.9381,92.8345,92.8983,25700.0
2013-09-10 10:40:00,116.48,116.53,116.37,116.5,33400.0,92.8903,92.9302,92.8026,92.9062,33400.0
2013-09-10 10:50:00,116.5,116.63,116.47,116.58,49700.0,92.9062,93.0099,92.8823,92.97,49700.0
2013-09-10 11:00:00,116.58,116.6,116.46,116.59,50000.0,92.97,92.986,92.8743,92.978,50000.0
2013-09-10 11:10:00,116.62,116.64,116.53,116.59,39000.0,93.0019,93.0179,92.9302,92.978,39000.0
2013-09-10 11:20:00,116.6,116.62,116.56,116.58,19900.0,92.986,93.0019,92.9541,92.97,19900.0
2013-09-10 11:30:00,116.57,116.58,116.31,116.36,41200.0,92.9621,92.97,92.7547,92.7946,41200.0
2013-09-10 11:40:00,116.38,116.38,116.1,116.12,25400.0,92.8105,92.8105,92.5873,92.6032,25400.0
2013-09-10 11:50:00,116.13,116.51,116.11,116.51,27000.0,92.6112,92.9142,92.5952,92.9142,27000.0
2013-09-10 12:00:00,116.51,116.55,116.29,116.48,22800.0,92.9142,92.9461,92.7388,92.8903,22800.0
2013-09-10 12:10:00,116.49,116.56,116.43,116.5,17500.0,92.8983,92.9541,92.8504,92.9062,17500.0
2013-09-10 12:20:00,116.47,116.56,116.44,116.54,14400.0,92.8823,92.9541,92.8584,92.9381,14400.0
2013-09-10 12:30:00,116.55,116.8,116.53,116.77,33100.0,92.9461,93.1455,92.9302,93.1216,33100.0
2013-09-10 12:40:00,116.74,116.79,116.68,116.73,20800.0,93.0976,93.1375,93.0498,93.0897,20800.0
2013-09-10 12:50:00,116.73,116.8,116.72,116.76,15400.0,93.0897,93.1455,93.0817,93.1136,15400.0
2013-09-10 13:00:00,116.75,116.75,116.66,116.72,17100.0,93.1056,93.1056,93.0338,93.0817,17100.0
2013-09-10 13:10:00,116.72,116.73,116.59,116.69,17200.0,93.0817,93.0897,92.978,93.0578,17200.0
2013-09-10 13:20:00,116.66,116.81,116.63,116.79,22900.0,93.0338,93.1535,93.0099,93.1375,22900.0
2013-09-10 13:30:00,116.8,116.82,116.78,116.79,17400.0,93.1455,93.1614,93.1295,93.1375,17400.0
2013-09-10 13:40:00,116.79,116.89,116.78,116.86,18800.0,93.1375,93.2173,93.1295,93.1933,18800.0
2013-09-10 13:50:00,116.85,117.1,116.85,117.1,46500.0,93.1854,93.3847,93.1854,93.3847,46500.0
2013-09-10 14:00:00,117.09,117.22,117.08,117.22,70300.0,93.3768,93.4804,93.3688,93.4804,70300.0
2013-09-10 14:10:00,117.23,117.48,117.18,117.39,64000.0,93.4884,93.6878,93.4485,93.616,64000.0
2013-09-10 14:20:00,117.39,117.47,117.21,117.37,42100.0,93.616,93.6798,93.4725,93.6,42100.0
2013-09-10 14:30:00,117.39,117.55,117.38,117.55,50800.0,93.616,93.7436,93.608,93.7436,50800.0
2013-09-10 14:40:00,117.55,117.56,117.3,117.4,38000.0,93.7436,93.7516,93.5442,93.624,38000.0
2013-09-10 14:50:00,117.39,117.39,117.21,117.26,37800.0,93.616,93.616,93.4725,93.5123,37800.0
2013-09-10 15:00:00,117.27,117.27,117.16,117.16,34600.0,93.5203,93.5203,93.4326,93.4326,34600.0
2013-09-10 15:10:00,117.16,117.18,117.06,117.15,46600.0,93.4326,93.4485,93.3528,93.4246,46600.0
2013-09-10 15:20:00,117.16,117.22,117.13,117.19,35600.0,93.4326,93.4804,93.4087,93.4565,35600.0
2013-09-10 15:30:00,117.19,117.29,117.12,117.17,53000.0,93.4565,93.5363,93.4007,93.4406,53000.0
2013-09-10 15:40:00,117.17,117.22,117.01,117.21,82200.0,93.4406,93.4804,93.313,93.4725,82200.0
2013-09-10 15:50:00,117.22,117.37,117.14,117.37,138200.0,93.4804,93.6,93.4166,93.6,138200.0
2013-09-11 09:30:00,117.57,118.26,117.5,118.14,103100.0,93.7595,94.3098,93.7037,94.2141,103100.0
2013-09-11 09:40:00,118.12,118.21,117.57,117.6,51000.0,94.1982,94.2699,93.7595,93.7835,51000.0
2013-09-11 09:50:00,117.62,118.0,117.61,117.87,55500.0,93.7994,94.1025,93.7914,93.9988,55500.0
2013-09-11 10:00:00,117.86,117.89,117.65,117.82,49200.0,93.9908,94.0147,93.8233,93.9589,49200.0
2013-09-11 10:10:00,117.83,117.95,117.75,117.76,36800.0,93.9669,94.0626,93.9031,93.9111,36800.0
2013-09-11 10:20:00,117.76,117.93,117.73,117.79,50600.0,93.9111,94.0466,93.8871,93.935,50600.0
2013-09-11 10:30:00,117.79,118.13,117.79,118.06,43800.0,93.935,94.2061,93.935,94.1503,43800.0
2013-09-11 10:40:00,118.07,118.23,118.07,118.1,46700.0,94.1583,94.2859,94.1583,94.1822,46700.0
2013-09-11 10:50:00,118.09,118.25,118.09,118.13,30700.0,94.1742,94.3018,94.1742,94.2061,30700.0
2013-09-11 11:00:00,118.13,118.29,118.12,118.24,50800.0,94.2061,94.3337,94.1982,94.2939,50800.0
2013-09-11 11:10:00,118.24,118.5,118.24,118.45,43300.0,94.2939,94.5012,94.2939,94.4613,43300.0
2013-09-11 11:20:00,118.47,118.52,118.39,118.51,35000.0,94.4773,94.5172,94.4135,94.5092,35000.0
2013-09-11 11:30:00,118.53,118.76,118.52,118.68,44200.0,94.5251,94.7085,94.5172,94.6447,44200.0
2013-09-11 11:40:00,118.71,118.82,118.68,118.81,44600.0,94.6687,94.7564,94.6447,94.7484,44600.0
2013-09-11 11:50:00,118.82,118.91,118.76,118.88,58000.0,94.7564,94.8282,94.7085,94.8042,58000.0
2013-09-11 12:00:00,118.87,118.87,118.73,118.87,26700.0,94.7963,94.7963,94.6846,94.7963,26700.0
2013-09-11 12:10:00,118.89,118.92,118.79,118.83,16900.0,94.8122,94.8361,94.7325,94.7644,16900.0
2013-09-11 12:20:00,118.84,118.87,118.7,118.8,41600.0,94.7723,94.7963,94.6607,94.7404,41600.0
2013-09-11 12:30:00,118.8,118.87,118.77,118.82,24200.0,94.7404,94.7963,94.7165,94.7564,24200.0
2013-09-11 12:40:00,118.81,118.88,118.8,118.85,17800.0,94.7484,94.8042,94.7404,94.7803,17800.0
2013-09-11 12:50:00,118.84,118.92,118.83,118.92,18700.0,94.7723,94.8361,94.7644,94.8361,18700.0
2013-09-11 13:00:00,118.91,118.92,118.78,118.81,25100.0,94.8282,94.8361,94.7245,94.7484,25100.0
2013-09-11 13:10:00,118.81,118.81,118.73,118.8,19100.0,94.7484,94.7484,94.6846,94.7404,19100.0
2013-09-11 13:20:00,118.8,118.84,118.76,118.83,21200.0,94.7404,94.7723,94.7085,94.7644,21200.0
2013-09-11 13:30:00,118.83,119.02,118.82,119.0,34200.0,94.7644,94.9159,94.7564,94.8999,34200.0
2013-09-11 13:40:00,119.0,119.12,119.0,119.11,31400.0,94.8999,94.9956,94.8999,94.9877,31400.0
2013-09-11 13:50:00,119.12,119.18,119.07,119.18,33400.0,94.9956,95.0435,94.9558,95.0435,33400.0
2013-09-11 14:00:00,119.17,119.34,119.16,119.34,52400.0,95.0355,95.1711,95.0275,95.1711,52400.0
2013-09-11 14:10:00,119.33,119.34,119.19,119.2,28100.0,95.1631,95.1711,95.0515,95.0594,28100.0
2013-09-11 14:20:00,119.2,119.22,119.08,119.12,21500.0,95.0594,95.0754,94.9637,94.9956,21500.0
2013-09-11 14:30:00,119.11,119.11,119.01,119.08,22700.0,94.9877,94.9877,94.9079,94.9637,22700.0
2013-09-11 14:40:00,119.08,119.08,118.96,119.0,27700.0,94.9637,94.9637,94.868,94.8999,27700.0
2013-09-11 14:50:00,119.0,119.0,118.74,118.76,33900.0,94.8999,94.8999,94.6926,94.7085,33900.0
2013-09-11 15:00:00,118.76,118.83,118.68,118.79,31600.0,94.7085,94.7644,94.6447,94.7325,31600.0
2013-09-11 15:10:00,118.79,118.95,118.78,118.86,43400.0,94.7325,94.8601,94.7245,94.7883,43400.0
2013-09-11 15:20:00,118.85,118.91,118.82,118.82,49700.0,94.7803,94.8282,94.7564,94.7564,49700.0
2013-09-11 15:30:00,118.82,118.95,118.8,118.94,48100.0,94.7564,94.8601,94.7404,94.8521,48100.0
2013-09-11 15:40:00,118.94,119.02,118.94,118.98,71500.0,94.8521,94.9159,94.8521,94.884,71500.0
2013-09-11 15:50:00,118.99,119.25,118.98,119.25,154900.0,94.892,95.0993,94.884,95.0993,154900.0
2013-09-12 09:30:00,119.06,119.33,118.8,119.06,60400.0,94.9478,95.1631,94.7404,94.9478,60400.0
2013-09-12 09:40:00,119.08,119.22,118.87,118.98,71400.0,94.9637,95.0754,94.7963,94.884,71400.0
2013-09-12 09:50:00,119.0,119.1,118.75,119.07,44500.0,94.8999,94.9797,94.7006,94.9558,44500.0
2013-09-12 10:00:00,119.09,119.12,118.89,119.1,32000.0,94.9717,94.9956,94.8122,94.9797,32000.0
2013-09-12 10:10:00,119.09,119.1,118.76,118.76,44200.0,94.9717,94.9797,94.7085,94.7085,44200.0
2013-09-12 10:20:00,118.77,118.77,118.67,118.74,26300.0,94.7165,94.7165,94.6368,94.6926,26300.0
2013-09-12 10:30:00,118.75,118.84,118.68,118.75,43300.0,94.7006,94.7723,94.6447,94.7006,43300.0
2013-09-12 10:40:00,118.74,118.78,118.65,118.7,36400.0,94.6926,94.7245,94.6208,94.6607,36400.0
2013-09-12 10:50:00,118.69,118.69,118.32,118.45,47500.0,94.6527,94.6527,94.3577,94.4613,47500.0
2013-09-12 11:00:00,118.46,118.56,118.43,118.48,17700.0,94.4693,94.549,94.4454,94.4853,17700.0
2013-09-12 11:10:00,118.47,118.47,118.26,118.33,32400.0,94.4773,94.4773,94.3098,94.3656,32400.0
2013-09-12 11:20:00,118.33,118.39,118.3,118.37,21200.0,94.3656,94.4135,94.3417,94.3975,21200.0
2013-09-12 11:30:00,118.37,118.37,118.06,118.11,77100.0,94.3975,94.3975,94.1503,94.1902,77100.0
2013-09-12 11:40:00,118.11,118.26,118.11,118.2,23500.0,94.1902,94.3098,94.1902,94.262,23500.0
2013-09-12 11:50:00,118.19,118.29,118.12,118.24,41800.0,94.254,94.3337,94.1982,94.2939,41800.0
2013-09-12 12:00:00,118.24,118.29,118.13,118.15,18900.0,94.2939,94.3337,94.2061,94.2221,18900.0
2013-09-12 12:10:00,118.14,118.15,117.88,117.91,38000.0,94.2141,94.2221,94.0068,94.0307,38000.0
2013-09-12 12:20:00,117.95,117.96,117.88,117.91,18800.0,94.0626,94.0706,94.0068,94.0307,18800.0
2013-09-12 12:30:00,117.91,117.95,117.86,117.9,17200.0,94.0307,94.0626,93.9908,94.0227,17200.0
2013-09-12 12:40:00,117.92,117.98,117.88,117.95,21100.0,94.0387,94.0865,94.0068,94.0626,21100.0
2013-09-12 12:50:00,117.95,118.14,117.94,118.14,36500.0,94.0626,94.2141,94.0546,94.2141,36500.0
2013-09-12 13:00:00,118.1,118.22,118.1,118.21,9800.0,94.1822,94.2779,94.1822,94.2699,9800.0
2013-09-12 13:10:00,118.22,118.3,118.2,118.3,7400.0,94.2779,94.3417,94.262,94.3417,7400.0
2013-09-12 13:20:00,118.3,118.5,118.27,118.44,16500.0,94.3417,94.5012,94.3178,94.4534,16500.0
2013-09-12 13:30:00,118.43,118.47,118.36,118.44,9100.0,94.4454,94.4773,94.3896,94.4534,9100.0
2013-09-12 13:40:00,118.45,118.53,118.4,118.44,24300.0,94.4613,94.5251,94.4215,94.4534,24300.0
2013-09-12 13:50:00,118.44,118.62,118.44,118.62,14900.0,94.4534,94.5969,94.4534,94.5969,14900.0
2013-09-12 14:00:00,118.62,118.62,118.55,118.6,13700.0,94.5969,94.5969,94.5411,94.5809,13700.0
2013-09-12 14:10:00,118.64,118.7,118.56,118.62,16400.0,94.6128,94.6607,94.549,94.5969,16400.0
2013-09-12 14:20:00,118.61,118.67,118.55,118.58,10900.0,94.5889,94.6368,94.5411,94.565,10900.0
2013-09-12 14:30:00,118.59,118.65,118.53,118.56,11500.0,94.573,94.6208,94.5251,94.549,11500.0
2013-09-12 14:40:00,118.55,118.58,118.5,118.57,13300.0,94.5411,94.565,94.5012,94.557,13300.0
2013-09-12 14:50:00,118.58,118.71,118.53,118.71,9700.0,94.565,94.6687,94.5251,94.6687,9700.0
2013-09-12 15:00:00,118.71,118.71,118.46,118.47,22000.0,94.6687,94.6687,94.4693,94.4773,22000.0
2013-09-12 15:10:00,118.49,118.51,118.33,118.46,36100.0,94.4932,94.5092,94.3656,94.4693,36100.0
2013-09-12 15:20:00,118.45,118.45,118.35,118.4,17900.0,94.4613,94.4613,94.3816,94.4215,17900.0
2013-09-12 15:30:00,118.38,118.4,118.33,118.37,17000.0,94.4055,94.4215,94.3656,94.3975,17000.0
2013-09-12 15:40:00,118.35,118.4,118.23,118.27,37500.0,94.3816,94.4215,94.2859,94.3178,37500.0
2013-09-12 15:50:00,118.27,118.29,118.14,118.29,143000.0,94.3178,94.3337,94.2141,94.3337,143000.0
2013-09-13 09:30:00,118.53,118.57,117.66,117.79,108900.0,94.5251,94.557,93.8313,93.935,108900.0
2013-09-13 09:40:00,117.77,117.96,117.7,117.74,61100.0,93.919,94.0706,93.8632,93.8951,61100.0
2013-09-13 09:50:00,117.81,117.92,117.4,117.44,76500.0,93.9509,94.0387,93.624,93.6559,76500.0
2013-09-13 10:00:00,117.46,117.56,117.31,117.31,54300.0,93.6718,93.7516,93.5522,93.5522,54300.0
2013-09-13 10:10:00,117.34,117.34,117.02,117.07,67200.0,93.5761,93.5761,93.3209,93.3608,67200.0
2013-09-13 10:20:00,117.09,117.4,117.04,117.32,47700.0,93.3768,93.624,93.3369,93.5602,47700.0
2013-09-13 10:30:00,117.32,117.45,117.28,117.44,39100.0,93.5602,93.6638,93.5283,93.6559,39100.0
2013-09-13 10:40:00,117.45,117.74,117.43,117.68,40800.0,93.6638,93.8951,93.6479,93.8473,40800.0
2013-09-13 10:50:00,117.69,117.77,117.63,117.73,16100.0,93.8552,93.919,93.8074,93.8871,16100.0
2013-09-13 11:00:00,117.75,117.75,117.68,117.7,18900.0,93.9031,93.9031,93.8473,93.8632,18900.0
2013-09-13 11:10:00,117.73,117.75,117.54,117.54,21400.0,93.8871,93.9031,93.7356,93.7356,21400.0
2013-09-13 11:20:00,117.55,117.55,117.41,117.47,50800.0,93.7436,93.7436,93.6319,93.6798,50800.0
2013-09-13 11:30:00,117.48,117.51,117.39,117.44,22500.0,93.6878,93.7117,93.616,93.6559,22500.0
2013-09-13 11:40:00,117.43,117.51,117.38,117.43,21600.0,93.6479,93.7117,93.608,93.6479,21600.0
2013-09-13 11:50:00,117.42,117.5,117.42,117.45,16200.0,93.6399,93.7037,93.6399,93.6638,16200.0
2013-09-13 12:00:00,117.45,117.5,117.36,117.47,22400.0,93.6638,93.7037,93.5921,93.6798,22400.0
2013-09-13 12:10:00,117.47,117.5,117.37,117.5,22000.0,93.6798,93.7037,93.6,93.7037,22000.0
2013-09-13 12:20:00,117.5,117.5,117.47,117.48,27000.0,93.7037,93.7037,93.6798,93.6878,27000.0
2013-09-13 12:30:00,117.47,117.5,117.37,117.37,31200.0,93.6798,93.7037,93.6,93.6,31200.0
2013-09-13 12:40:00,117.39,117.41,117.35,117.39,14300.0,93.616,93.6319,93.5841,93.616,14300.0
2013-09-13 12:50:00,117.38,117.41,117.32,117.32,13500.0,93.608,93.6319,93.5602,93.5602,13500.0
2013-09-13 13:00:00,117.34,117.42,117.34,117.38,11200.0,93.5761,93.6399,93.5761,93.608,11200.0
2013-09-13 13:10:00,117.38,117.4,117.35,117.4,16500.0,93.608,93.624,93.5841,93.624,16500.0
2013-09-13 13:20:00,117.39,117.41,117.35,117.36,19300.0,93.616,93.6319,93.5841,93.5921,19300.0
2013-09-13 13:30:00,117.37,117.41,117.35,117.37,16400.0,93.6,93.6319,93.5841,93.6,16400.0
2013-09-13 13:40:00,117.37,117.41,117.34,117.37,15600.0,93.6,93.6319,93.5761,93.6,15600.0
2013-09-13 13:50:00,117.37,117.4,117.22,117.23,30400.0,93.6,93.624,93.4804,93.4884,30400.0
2013-09-13 14:00:00,117.23,117.27,117.22,117.22,38900.0,93.4884,93.5203,93.4804,93.4804,38900.0
2013-09-13 14:10:00,117.22,117.22,117.15,117.15,25500.0,93.4804,93.4804,93.4246,93.4246,25500.0
2013-09-13 14:20:00,117.16,117.26,117.11,117.23,29200.0,93.4326,93.5123,93.3927,93.4884,29200.0
2013-09-13 14:30:00,117.22,117.25,117.17,117.22,26800.0,93.4804,93.5044,93.4406,93.4804,26800.0
2013-09-13 14:40:00,117.22,117.22,117.09,117.09,28600.0,93.4804,93.4804,93.3768,93.3768,28600.0
2013-09-13 14:50:00,117.1,117.11,116.99,117.05,80800.0,93.3847,93.3927,93.297,93.3449,80800.0
2013-09-13 15:00:00,117.05,117.06,116.97,116.98,47300.0,93.3449,93.3528,93.2811,93.289,47300.0
2013-09-13 15:10:00,116.98,117.15,116.95,117.1,42200.0,93.289,93.4246,93.2651,93.3847,42200.0
2013-09-13 15:20:00,117.11,117.15,117.01,117.01,50500.0,93.3927,93.4246,93.313,93.313,50500.0
2013-09-13 15:30:00,117.01,117.14,117.0,117.07,55900.0,93.313,93.4166,93.305,93.3608,55900.0
2013-09-13 15:40:00,117.07,117.08,116.94,116.97,76600.0,93.3608,93.3688,93.2571,93.2811,76600.0
2013-09-13 15:50:00,116.97,117.06,116.91,117.03,163700.0,93.2811,93.3528,93.2332,93.3289,163700.0
2013-09-16 09:30:00,118.33,118.43,117.93,118.25,122800.0,94.3656,94.4454,94.0466,94.3018,122800.0
2013-09-16 09:40:00,118.26,118.46,118.13,118.15,108800.0,94.3098,94.4693,94.2061,94.2221,108800.0
2013-09-16 09:50:00,118.14,118.2,117.96,118.03,60500.0,94.2141,94.262,94.0706,94.1264,60500.0
2013-09-16 10:00:00,118.01,118.06,117.69,117.72,45400.0,94.1104,94.1503,93.8552,93.8792,45400.0
2013-09-16 10:10:00,117.71,117.85,117.7,117.73,27800.0,93.8712,93.9828,93.8632,93.8871,27800.0
2013-09-16 10:20:00,117.75,117.8,117.64,117.79,46300.0,93.9031,93.943,93.8154,93.935,46300.0
2013-09-16 10:30:00,117.77,118.0,117.77,117.93,18100.0,93.919,94.1025,93.919,94.0466,18100.0
2013-09-16 10:40:00,117.93,118.02,117.81,117.83,18900.0,94.0466,94.1184,93.9509,93.9669,18900.0
2013-09-16 10:50:00,117.82,118.07,117.82,118.06,35000.0,93.9589,94.1583,93.9589,94.1503,35000.0
2013-09-16 11:00:00,118.08,118.12,118.0,118.09,48100.0,94.1663,94.1982,94.1025,94.1742,48100.0
2013-09-16 11:10:00,118.09,118.2,118.04,118.04,39200.0,94.1742,94.262,94.1344,94.1344,39200.0
2013-09-16 11:20:00,118.05,118.19,118.03,118.09,48300.0,94.1423,94.254,94.1264,94.1742,48300.0
2013-09-16 11:30:00,118.08,118.12,118.02,118.11,25900.0,94.1663,94.1982,94.1184,94.1902,25900.0
2013-09-16 11:40:00,118.11,118.12,118.02,118.1,32100.0,94.1902,94.1982,94.1184,94.1822,32100.0
2013-09-16 11:50:00,118.09,118.13,117.99,118.03,17900.0,94.1742,94.2061,94.0945,94.1264,17900.0
2013-09-16 12:00:00,118.05,118.09,117.99,118.0,19500.0,94.1423,94.1742,94.0945,94.1025,19500.0
2013-09-16 12:10:00,118.0,118.06,117.98,118.05,27300.0,94.1025,94.1503,94.0865,94.1423,27300.0
2013-09-16 12:20:00,118.05,118.1,118.0,118.02,24000.0,94.1423,94.1822,94.1025,94.1184,24000.0
2013-09-16 12:30:00,118.01,118.04,117.96,117.99,27700.0,94.1104,94.1344,94.0706,94.0945,27700.0
2013-09-16 12:40:00,117.99,118.02,117.92,117.99,17600.0,94.0945,94.1184,94.0387,94.0945,17600.0
2013-09-16 12:50:00,117.98,117.98,117.78,117.78,15300.0,94.0865,94.0865,93.927,93.927,15300.0
2013-09-16 13:00:00,117.8,117.91,117.76,117.82,38200.0,93.943,94.0307,93.9111,93.9589,38200.0
2013-09-16 13:10:00,117.8,117.92,117.79,117.88,26200.0,93.943,94.0387,93.935,94.0068,26200.0
2013-09-16 13:20:00,117.87,117.95,117.83,117.88,23800.0,93.9988,94.0626,93.9669,94.0068,23800.0
2013-09-16 13:30:00,117.88,117.89,117.85,117.89,15200.0,94.0068,94.0147,93.9828,94.0147,15200.0
2013-09-16 13:40:00,117.88,117.88,117.61,117.73,40600.0,94.0068,94.0068,93.7914,93.8871,40600.0
2013-09-16 13:50:00,117.73,117.82,117.72,117.81,13100.0,93.8871,93.9589,93.8792,93.9509,13100.0
2013-09-16 14:00:00,117.82,117.84,117.6,117.6,25600.0,93.9589,93.9749,93.7835,93.7835,25600.0
2013-09-16 14:10:00,117.59,117.59,117.37,117.43,58100.0,93.7755,93.7755,93.6,93.6479,58100.0
2013-09-16 14:20:00,117.41,117.5,117.23,117.25,47600.0,93.6319,93.7037,93.4884,93.5044,47600.0
2013-09-16 14:30:00,117.27,117.35,117.12,117.13,42000.0,93.5203,93.5841,93.4007,93.4087,42000.0
2013-09-16 14:40:00,117.12,117.15,117.08,117.08,53600.0,93.4007,93.4246,93.3688,93.3688,53600.0
2013-09-16 14:50:00,117.06,117.13,117.01,117.08,36600.0,93.3528,93.4087,93.313,93.3688,36600.0
2013-09-16 15:00:00,117.06,117.13,116.99,117.08,53800.0,93.3528,93.4087,93.297,93.3688,53800.0
2013-09-16 15:10:00,117.09,117.14,116.99,117.05,42600.0,93.3768,93.4166,93.297,93.3449,42600.0
2013-09-16 15:20:00,117.07,117.11,116.97,117.02,53100.0,93.3608,93.3927,93.2811,93.3209,53100.0
2013-09-16 15:30:00,117.01,117.11,116.96,117.08,74300.0,93.313,93.3927,93.2731,93.3688,74300.0
2013-09-16 15:40:00,117.08,117.2,117.03,117.2,60200.0,93.3688,93.4645,93.3289,93.4645,60200.0
2013-09-16 15:50:00,117.19,117.39,117.18,117.34,91200.0,93.4565,93.616,93.4485,93.5761,91200.0
2013-09-17 09:30:00,117.3,117.87,117.09,117.85,45800.0,93.5442,93.9988,93.3768,93.9828,45800.0
2013-09-17 09:40:00,117.78,117.9,117.66,117.71,23800.0,93.927,94.0227,93.8313,93.8712,23800.0
2013-09-17 09:50:00,117.79,118.08,117.79,118.08,28200.0,93.935,94.1663,93.935,94.1663,28200.0
2013-09-17 10:00:00,117.93,118.17,117.92,118.09,22100.0,94.0466,94.238,94.0387,94.1742,22100.0
2013-09-17 10:10:00,118.09,118.27,118.07,118.23,18200.0,94.1742,94.3178,94.1583,94.2859,18200.0
2013-09-17 10:20:00,118.23,118.41,118.19,118.22,37800.0,94.2859,94.4294,94.254,94.2779,37800.0
2013-09-17 10:30:00,118.25,118.28,118.11,118.17,16400.0,94.3018,94.3258,94.1902,94.238,16400.0
2013-09-17 10:40:00,118.18,118.26,118.1,118.21,14800.0,94.246,94.3098,94.1822,94.2699,14800.0
2013-09-17 10:50:00,118.2,118.2,118.01,118.03,13400.0,94.262,94.262,94.1104,94.1264,13400.0
2013-09-17 11:00:00,118.01,118.18,117.97,118.1,14300.0,94.1104,94.246,94.0785,94.1822,14300.0
2013-09-17 11:10:00,118.1,118.21,118.02,118.13,20600.0,94.1822,94.2699,94.1184,94.2061,20600.0
2013-09-17 11:20:00,118.16,118.18,118.03,118.16,36200.0,94.2301,94.246,94.1264,94.2301,36200.0
2013-09-17 11:30:00,118.18,118.27,118.15,118.25,23600.0,94.246,94.3178,94.2221,94.3018,23600.0
2013-09-17 11:40:00,118.22,118.3,118.16,118.25,10600.0,94.2779,94.3417,94.2301,94.3018,10600.0
2013-09-17 11:50:00,118.28,118.38,118.25,118.34,13400.0,94.3258,94.4055,94.3018,94.3736,13400.0
2013-09-17 12:00:00,118.34,118.45,118.3,118.43,18900.0,94.3736,94.4613,94.3417,94.4454,18900.0
2013-09-17 12:10:00,118.44,118.44,118.34,118.34,10800.0,94.4534,94.4534,94.3736,94.3736,10800.0
2013-09-17 12:20:00,118.39,118.39,118.27,118.32,11600.0,94.4135,94.4135,94.3178,94.3577,11600.0
2013-09-17 12:30:00,118.29,118.36,118.27,118.31,16300.0,94.3337,94.3896,94.3178,94.3497,16300.0
2013-09-17 12:40:00,118.29,118.38,118.28,118.34,20600.0,94.3337,94.4055,94.3258,94.3736,20600.0
2013-09-17 12:50:00,118.33,118.41,118.32,118.41,20000.0,94.3656,94.4294,94.3577,94.4294,20000.0
2013-09-17 13:00:00,118.42,118.52,118.36,118.36,23300.0,94.4374,94.5172,94.3896,94.3896,23300.0
2013-09-17 13:10:00,118.36,118.37,118.21,118.21,18400.0,94.3896,94.3975,94.2699,94.2699,18400.0
2013-09-17 13:20:00,118.22,118.4,118.22,118.36,11800.0,94.2779,94.4215,94.2779,94.3896,11800.0
2013-09-17 13:30:00,118.36,118.42,118.35,118.37,9500.0,94.3896,94.4374,94.3816,94.3975,9500.0
2013-09-17 13:40:00,118.38,118.4,118.27,118.32,12600.0,94.4055,94.4215,94.3178,94.3577,12600.0
2013-09-17 13:50:00,118.32,118.38,118.3,118.34,9900.0,94.3577,94.4055,94.3417,94.3736,9900.0
2013-09-17 14:00:00,118.34,118.37,118.3,118.34,7900.0,94.3736,94.3975,94.3417,94.3736,7900.0
2013-09-17 14:10:00,118.34,118.37,118.27,118.29,8500.0,94.3736,94.3975,94.3178,94.3337,8500.0
2013-09-17 14:20:00,118.3,118.33,118.2,118.29,16500.0,94.3417,94.3656,94.262,94.3337,16500.0
2013-09-17 14:30:00,118.32,118.32,118.23,118.23,8700.0,94.3577,94.3577,94.2859,94.2859,8700.0
2013-09-17 14:40:00,118.23,118.28,118.12,118.22,31400.0,94.2859,94.3258,94.1982,94.2779,31400.0
2013-09-17 14:50:00,118.22,118.37,118.2,118.28,25200.0,94.2779,94.3975,94.262,94.3258,25200.0
2013-09-17 15:00:00,118.27,118.29,118.15,118.18,22500.0,94.3178,94.3337,94.2221,94.246,22500.0
2013-09-17 15:10:00,118.17,118.19,118.05,118.07,17400.0,94.238,94.254,94.1423,94.1583,17400.0
2013-09-17 15:20:00,118.06,118.17,118.05,118.09,22200.0,94.1503,94.238,94.1423,94.1742,22200.0
2013-09-17 15:30:00,118.08,118.08,117.86,117.9,48800.0,94.1663,94.1663,93.9908,94.0227,48800.0
2013-09-17 15:40:00,117.89,117.98,117.88,117.9,41300.0,94.0147,94.0865,94.0068,94.0227,41300.0
2013-09-17 15:50:00,117.9,117.93,117.81,117.92,99900.0,94.0227,94.0466,93.9509,94.0387,99900.0
2013-09-18 09:30:00,117.68,117.82,117.23,117.33,58600.0,93.8473,93.9589,93.4884,93.5682,58600.0
2013-09-18 09:40:00,117.32,117.52,117.26,117.31,21100.0,93.5602,93.7197,93.5123,93.5522,21100.0
2013-09-18 09:50:00,117.3,117.33,117.23,117.26,27900.0,93.5442,93.5682,93.4884,93.5123,27900.0
2013-09-18 10:00:00,117.28,117.33,117.18,117.25,42500.0,93.5283,93.5682,93.4485,93.5044,42500.0
2013-09-18 10:10:00,117.24,117.26,117.01,117.02,46500.0,93.4964,93.5123,93.313,93.3209,46500.0
2013-09-18 10:20:00,117.03,117.08,116.96,117.03,60900.0,93.3289,93.3688,93.2731,93.3289,60900.0
2013-09-18 10:30:00,117.06,117.14,116.99,117.13,52800.0,93.3528,93.4166,93.297,93.4087,52800.0
2013-09-18 10:40:00,117.13,117.15,117.0,117.01,27300.0,93.4087,93.4246,93.305,93.313,27300.0
2013-09-18 10:50:00,117.02,117.2,117.02,117.16,41500.0,93.3209,93.4645,93.3209,93.4326,41500.0
2013-09-18 11:00:00,117.17,117.37,117.16,117.25,33500.0,93.4406,93.6,93.4326,93.5044,33500.0
2013-09-18 11:10:00,117.23,117.29,117.17,117.22,14500.0,93.4884,93.5363,93.4406,93.4804,14500.0
2013-09-18 11:20:00,117.25,117.31,117.22,117.25,14100.0,93.5044,93.5522,93.4804,93.5044,14100.0
2013-09-18 11:30:00,117.26,117.38,117.19,117.21,19000.0,93.5123,93.608,93.4565,93.4725,19000.0
2013-09-18 11:40:00,117.24,117.27,117.16,117.2,15000.0,93.4964,93.5203,93.4326,93.4645,15000.0
2013-09-18 11:50:00,117.22,117.25,117.04,117.07,22600.0,93.4804,93.5044,93.3369,93.3608,22600.0
2013-09-18 12:00:00,117.06,117.08,116.98,117.06,43100.0,93.3528,93.3688,93.289,93.3528,43100.0
2013-09-18 12:10:00,117.08,117.18,117.08,117.14,38500.0,93.3688,93.4485,93.3688,93.4166,38500.0
2013-09-18 12:20:00,117.14,117.3,117.14,117.22,21900.0,93.4166,93.5442,93.4166,93.4804,21900.0
2013-09-18 12:30:00,117.22,117.24,117.16,117.22,27300.0,93.4804,93.4964,93.4326,93.4804,27300.0
2013-09-18 12:40:00,117.21,117.37,117.21,117.3,10400.0,93.4725,93.6,93.4725,93.5442,10400.0
2013-09-18 12:50:00,117.31,117.41,117.31,117.32,14700.0,93.5522,93.6319,93.5522,93.5602,14700.0
2013-09-18 13:00:00,117.33,117.48,117.31,117.46,37700.0,93.5682,93.6878,93.5522,93.6718,37700.0
2013-09-18 13:10:00,117.46,117.49,117.4,117.48,20300.0,93.6718,93.6957,93.624,93.6878,20300.0
2013-09-18 13:20:00,117.48,117.66,117.48,117.64,23500.0,93.6878,93.8313,93.6878,93.8154,23500.0
2013-09-18 13:30:00,117.62,117.68,117.61,117.66,20800.0,93.7994,93.8473,93.7914,93.8313,20800.0
2013-09-18 13:40:00,117.67,117.69,117.56,117.67,19600.0,93.8393,93.8552,93.7516,93.8393,19600.0
2013-09-18 13:50:00,117.65,117.68,117.2,117.26,54300.0,93.8233,93.8473,93.4645,93.5123,54300.0
2013-09-18 14:00:00,117.3,118.34,117.3,118.23,86200.0,93.5442,94.3736,93.5442,94.2859,86200.0
2013-09-18 14:10:00,118.31,118.81,118.28,118.54,77500.0,94.3497,94.7484,94.3258,94.5331,77500.0
2013-09-18 14:20:00,118.55,119.06,118.52,118.94,56400.0,94.5411,94.9478,94.5172,94.8521,56400.0
2013-09-18 14:30:00,118.9,118.93,118.59,118.71,54900.0,94.8202,94.8441,94.573,94.6687,54900.0
2013-09-18 14:40:00,118.72,118.74,118.62,118.72,64900.0,94.6766,94.6926,94.5969,94.6766,64900.0
2013-09-18 14:50:00,118.74,118.94,118.7,118.92,65500.0,94.6926,94.8521,94.6607,94.8361,65500.0
2013-09-18 15:00:00,118.94,118.99,118.66,118.66,81700.0,94.8521,94.892,94.6288,94.6288,81700.0
2013-09-18 15:10:00,118.64,118.7,118.57,118.59,51800.0,94.6128,94.6607,94.557,94.573,51800.0
2013-09-18 15:20:00,118.59,118.71,118.53,118.66,60100.0,94.573,94.6687,94.5251,94.6288,60100.0
2013-09-18 15:30:00,118.67,118.86,118.59,118.83,66100.0,94.6368,94.7883,94.573,94.7644,66100.0
2013-09-18 15:40:00,118.86,118.87,118.63,118.64,70300.0,94.7883,94.7963,94.6049,94.6128,70300.0
2013-09-18 15:50:00,118.65,118.79,118.6,118.74,139000.0,94.6208,94.7325,94.5809,94.6926,139000.0
2013-09-19 09:30:00,118.94,119.15,118.64,118.86,109200.0,94.8521,95.0196,94.6128,94.7883,109200.0
2013-09-19 09:40:00,118.86,118.89,118.64,118.69,83700.0,94.7883,94.8122,94.6128,94.6527,83700.0
2013-09-19 09:50:00,118.7,119.14,118.67,119.09,32500.0,94.6607,95.0116,94.6368,94.9717,32500.0
2013-09-19 10:00:00,119.1,119.3,118.93,118.97,41300.0,94.9797,95.1392,94.8441,94.876,41300.0
2013-09-19 10:10:00,118.94,119.1,118.85,118.89,25300.0,94.8521,94.9797,94.7803,94.8122,25300.0
2013-09-19 10:20:00,118.87,119.14,118.82,118.96,42400.0,94.7963,95.0116,94.7564,94.868,42400.0
2013-09-19 10:30:00,118.96,118.96,118.74,118.81,32700.0,94.868,94.868,94.6926,94.7484,32700.0
2013-09-19 10:40:00,118.82,118.93,118.8,118.9,28100.0,94.7564,94.8441,94.7404,94.8202,28100.0
2013-09-19 10:50:00,118.89,118.91,118.71,118.73,30200.0,94.8122,94.8282,94.6687,94.6846,30200.0
2013-09-19 11:00:00,118.73,118.81,118.67,118.68,21400.0,94.6846,94.7484,94.6368,94.6447,21400.0
2013-09-19 11:10:00,118.72,118.85,118.67,118.85,24100.0,94.6766,94.7803,94.6368,94.7803,24100.0
2013-09-19 11:20:00,118.85,118.87,118.79,118.84,14900.0,94.7803,94.7963,94.7325,94.7723,14900.0
2013-09-19 11:30:00,118.84,118.84,118.67,118.83,19100.0,94.7723,94.7723,94.6368,94.7644,19100.0
2013-09-19 11:40:00,118.83,118.87,118.79,118.8,21300.0,94.7644,94.7963,94.7325,94.7404,21300.0
2013-09-19 11:50:00,118.79,118.85,118.74,118.83,14200.0,94.7325,94.7803,94.6926,94.7644,14200.0
2013-09-19 12:00:00,118.84,119.04,118.83,119.04,22200.0,94.7723,94.9318,94.7644,94.9318,22200.0
2013-09-19 12:10:00,119.04,119.08,118.92,118.93,19700.0,94.9318,94.9637,94.8361,94.8441,19700.0
2013-09-19 12:20:00,118.97,119.09,118.93,119.01,22000.0,94.876,94.9717,94.8441,94.9079,22000.0
2013-09-19 12:30:00,119.0,119.03,118.92,118.92,17300.0,94.8999,94.9239,94.8361,94.8361,17300.0
2013-09-19 12:40:00,118.9,118.97,118.88,118.9,11600.0,94.8202,94.876,94.8042,94.8202,11600.0
2013-09-19 12:50:00,118.9,118.94,118.75,118.77,23000.0,94.8202,94.8521,94.7006,94.7165,23000.0
2013-09-19 13:00:00,118.76,118.91,118.75,118.84,18700.0,94.7085,94.8282,94.7006,94.7723,18700.0
2013-09-19 13:10:00,118.82,119.0,118.8,118.99,13500.0,94.7564,94.8999,94.7404,94.892,13500.0
2013-09-19 13:20:00,118.99,119.07,118.98,118.98,11500.0,94.892,94.9558,94.884,94.884,11500.0
2013-09-19 13:30:00,118.98,119.07,118.97,119.02,19700.0,94.884,94.9558,94.876,94.9159,19700.0
2013-09-19 13:40:00,119.04,119.13,119.04,119.13,11800.0,94.9318,95.0036,94.9318,95.0036,11800.0
2013-09-19 13:50:00,119.13,119.18,119.08,119.13,14000.0,95.0036,95.0435,94.9637,95.0036,14000.0
2013-09-19 14:00:00,119.13,119.2,119.08,119.2,26000.0,95.0036,95.0594,94.9637,95.0594,26000.0
2013-09-19 14:10:00,119.2,119.31,119.19,119.29,23100.0,95.0594,95.1472,95.0515,95.1312,23100.0
2013-09-19 14:20:00,119.31,119.31,119.18,119.2,15000.0,95.1472,95.1472,95.0435,95.0594,15000.0
2013-09-19 14:30:00,119.2,119.23,119.13,119.21,12000.0,95.0594,95.0834,95.0036,95.0674,12000.0
2013-09-19 14:40:00,119.2,119.3,119.18,119.28,16900.0,95.0594,95.1392,95.0435,95.1232,16900.0
2013-09-19 14:50:00,119.29,119.4,119.28,119.38,22300.0,95.1312,95.2189,95.1232,95.203,22300.0
2013-09-19 15:00:00,119.37,119.47,119.34,119.45,17000.0,95.195,95.2748,95.1711,95.2588,17000.0
2013-09-19 15:10:00,119.44,119.44,119.35,119.36,21400.0,95.2508,95.2508,95.1791,95.187,21400.0
2013-09-19 15:20:00,119.35,119.43,119.33,119.37,26700.0,95.1791,95.2429,95.1631,95.195,26700.0
2013-09-19 15:30:00,119.38,119.41,119.27,119.37,49900.0,95.203,95.2269,95.1153,95.195,49900.0
2013-09-19 15:40:00,119.4,119.44,119.32,119.33,37300.0,95.2189,95.2508,95.1551,95.1631,37300.0
2013-09-19 15:50:00,119.33,119.33,119.17,119.22,87300.0,95.1631,95.1631,95.0355,95.0754,87300.0
2013-09-20 09:30:00,119.36,119.37,119.1,119.1,725200.0,95.187,95.195,94.9797,94.9797,725200.0
2013-09-20 09:40:00,119.1,119.21,119.03,119.09,35100.0,94.9797,95.0674,94.9239,94.9717,35100.0
2013-09-20 09:50:00,119.09,119.43,119.08,119.23,35800.0,94.9717,95.2429,94.9637,95.0834,35800.0
2013-09-20 10:00:00,119.27,119.45,119.23,119.34,40300.0,95.1153,95.2588,95.0834,95.1711,40300.0
2013-09-20 10:10:00,119.34,119.41,119.2,119.37,24300.0,95.1711,95.2269,95.0594,95.195,24300.0
2013-09-20 10:20:00,119.37,119.39,119.23,119.24,33400.0,95.195,95.211,95.0834,95.0913,33400.0
2013-09-20 10:30:00,119.25,119.26,119.09,119.09,32700.0,95.0993,95.1073,94.9717,94.9717,32700.0
2013-09-20 10:40:00,119.1,119.15,119.0,119.01,24500.0,94.9797,95.0196,94.8999,94.9079,24500.0
2013-09-20 10:50:00,119.0,119.01,118.85,118.93,31000.0,94.8999,94.9079,94.7803,94.8441,31000.0
2013-09-20 11:00:00,118.9,118.93,118.73,118.76,31300.0,94.8202,94.8441,94.6846,94.7085,31300.0
2013-09-20 11:10:00,118.73,118.75,118.53,118.53,35000.0,94.6846,94.7006,94.5251,94.5251,35000.0
2013-09-20 11:20:00,118.54,118.55,118.26,118.36,54800.0,94.5331,94.5411,94.3098,94.3896,54800.0
2013-09-20 11:30:00,118.35,118.38,118.29,118.38,26300.0,94.3816,94.4055,94.3337,94.4055,26300.0
2013-09-20 11:40:00,118.36,118.46,118.29,118.29,26000.0,94.3896,94.4693,94.3337,94.3337,26000.0
2013-09-20 11:50:00,118.29,118.31,118.15,118.18,37300.0,94.3337,94.3497,94.2221,94.246,37300.0
2013-09-20 12:00:00,118.17,118.45,118.16,118.45,29400.0,94.238,94.4613,94.2301,94.4613,29400.0
2013-09-20 12:10:00,118.46,118.5,118.42,118.5,24100.0,94.4693,94.5012,94.4374,94.5012,24100.0
2013-09-20 12:20:00,118.49,118.5,118.4,118.42,35000.0,94.4932,94.5012,94.4215,94.4374,35000.0
2013-09-20 12:30:00,118.44,118.47,118.35,118.36,33100.0,94.4534,94.4773,94.3816,94.3896,33100.0
2013-09-20 12:40:00,118.36,118.5,118.36,118.39,18300.0,94.3896,94.5012,94.3896,94.4135,18300.0
2013-09-20 12:50:00,118.38,118.45,118.33,118.4,17400.0,94.4055,94.4613,94.3656,94.4215,17400.0
2013-09-20 13:00:00,118.4,118.4,118.35,118.36,15200.0,94.4215,94.4215,94.3816,94.3896,15200.0
2013-09-20 13:10:00,118.38,118.38,118.21,118.23,33900.0,94.4055,94.4055,94.2699,94.2859,33900.0
2013-09-20 13:20:00,118.24,118.35,118.22,118.33,11300.0,94.2939,94.3816,94.2779,94.3656,11300.0
2013-09-20 13:30:00,118.32,118.35,118.21,118.3,19900.0,94.3577,94.3816,94.2699,94.3417,19900.0
2013-09-20 13:40:00,118.27,118.29,118.04,118.05,25100.0,94.3178,94.3337,94.1344,94.1423,25100.0
2013-09-20 13:50:00,118.05,118.11,118.0,118.0,30000.0,94.1423,94.1902,94.1025,94.1025,30000.0
2013-09-20 14:00:00,118.01,118.01,117.87,117.88,59200.0,94.1104,94.1104,93.9988,94.0068,59200.0
2013-09-20 14:10:00,117.86,117.91,117.79,117.87,21800.0,93.9908,94.0307,93.935,93.9988,21800.0
2013-09-20 14:20:00,117.86,118.01,117.86,117.92,36900.0,93.9908,94.1104,93.9908,94.0387,36900.0
2013-09-20 14:30:00,117.95,117.95,117.72,117.72,46300.0,94.0626,94.0626,93.8792,93.8792,46300.0
2013-09-20 14:40:00,117.73,117.77,117.61,117.77,33400.0,93.8871,93.919,93.7914,93.919,33400.0
2013-09-20 14:50:00,117.79,117.88,117.77,117.79,35700.0,93.935,94.0068,93.919,93.935,35700.0
2013-09-20 15:00:00,117.81,117.89,117.79,117.82,30900.0,93.9509,94.0147,93.935,93.9589,30900.0
2013-09-20 15:10:00,117.82,117.84,117.76,117.82,36500.0,93.9589,93.9749,93.9111,93.9589,36500.0
2013-09-20 15:20:00,117.83,117.84,117.71,117.76,31300.0,93.9669,93.9749,93.8712,93.9111,31300.0
2013-09-20 15:30:00,117.79,117.89,117.71,117.83,38300.0,93.935,94.0147,93.8712,93.9669,38300.0
2013-09-20 15:40:00,117.84,118.03,117.79,117.87,59300.0,93.9749,94.1264,93.935,93.9988,59300.0
2013-09-20 15:50:00,117.87,118.11,117.85,117.9,206200.0,93.9988,94.1902,93.9828,94.0227,206200.0
2013-09-23 09:30:00,117.08,117.5,117.05,117.47,76200.0,93.3688,93.7037,93.3449,93.6798,76200.0
2013-09-23 09:40:00,117.4,117.46,117.14,117.39,38400.0,93.624,93.6718,93.4166,93.616,38400.0
2013-09-23 09:50:00,117.34,117.99,117.34,117.95,41500.0,93.5761,94.0945,93.5761,94.0626,41500.0
2013-09-23 10:00:00,117.97,118.04,117.76,118.01,26500.0,94.0785,94.1344,93.9111,94.1104,26500.0
2013-09-23 10:10:00,118.02,118.17,117.98,117.99,44900.0,94.1184,94.238,94.0865,94.0945,44900.0
2013-09-23 10:20:00,117.99,118.05,117.87,117.9,15400.0,94.0945,94.1423,93.9988,94.0227,15400.0
2013-09-23 10:30:00,117.87,117.94,117.79,117.89,33500.0,93.9988,94.0546,93.935,94.0147,33500.0
2013-09-23 10:40:00,117.9,117.98,117.89,117.98,13900.0,94.0227,94.0865,94.0147,94.0865,13900.0
2013-09-23 10:50:00,118.0,118.01,117.8,117.81,23300.0,94.1025,94.1104,93.943,93.9509,23300.0
2013-09-23 11:00:00,117.81,117.93,117.75,117.78,23800.0,93.9509,94.0466,93.9031,93.927,23800.0
2013-09-23 11:10:00,117.76,117.83,117.68,117.76,42200.0,93.9111,93.9669,93.8473,93.9111,42200.0
2013-09-23 11:20:00,117.77,117.81,117.69,117.75,43800.0,93.919,93.9509,93.8552,93.9031,43800.0
2013-09-23 11:30:00,117.75,117.9,117.74,117.79,33700.0,93.9031,94.0227,93.8951,93.935,33700.0
2013-09-23 11:40:00,117.78,117.83,117.74,117.78,16800.0,93.927,93.9669,93.8951,93.927,16800.0
2013-09-23 11:50:00,117.8,117.9,117.7,117.78,26300.0,93.943,94.0227,93.8632,93.927,26300.0
2013-09-23 12:00:00,117.75,118.02,117.74,117.92,33900.0,93.9031,94.1184,93.8951,94.0387,33900.0
2013-09-23 12:10:00,117.91,118.01,117.85,117.92,33300.0,94.0307,94.1104,93.9828,94.0387,33300.0
2013-09-23 12:20:00,117.9,117.92,117.83,117.85,17400.0,94.0227,94.0387,93.9669,93.9828,17400.0
2013-09-23 12:30:00,117.87,117.94,117.81,117.93,19000.0,93.9988,94.0546,93.9509,94.0466,19000.0
2013-09-23 12:40:00,117.92,117.96,117.87,117.94,37100.0,94.0387,94.0706,93.9988,94.0546,37100.0
2013-09-23 12:50:00,117.95,117.98,117.89,117.89,12800.0,94.0626,94.0865,94.0147,94.0147,12800.0
2013-09-23 13:00:00,117.88,117.92,117.86,117.9,14100.0,94.0068,94.0387,93.9908,94.0227,14100.0
2013-09-23 13:10:00,117.9,117.92,117.67,117.71,36100.0,94.0227,94.0387,93.8393,93.8712,36100.0
2013-09-23 13:20:00,117.74,117.77,117.71,117.75,15300.0,93.8951,93.919,93.8712,93.9031,15300.0
2013-09-23 13:30:00,117.73,117.74,117.61,117.63,26700.0,93.8871,93.8951,93.7914,93.8074,26700.0
2013-09-23 13:40:00,117.64,117.69,117.61,117.67,28900.0,93.8154,93.8552,93.7914,93.8393,28900.0
2013-09-23 13:50:00,117.68,117.77,117.67,117.75,49800.0,93.8473,93.919,93.8393,93.9031,49800.0
2013-09-23 14:00:00,117.75,117.78,117.64,117.69,37800.0,93.9031,93.927,93.8154,93.8552,37800.0
2013-09-23 14:10:00,117.7,117.89,117.7,117.88,27000.0,93.8632,94.0147,93.8632,94.0068,27000.0
2013-09-23 14:20:00,117.88,117.95,117.84,117.85,38300.0,94.0068,94.0626,93.9749,93.9828,38300.0
2013-09-23 14:30:00,117.84,117.92,117.78,117.85,24100.0,93.9749,94.0387,93.927,93.9828,24100.0
2013-09-23 14:40:00,117.87,117.96,117.81,117.81,33300.0,93.9988,94.0706,93.9509,93.9509,33300.0
2013-09-23 14:50:00,117.82,117.94,117.81,117.89,30500.0,93.9589,94.0546,93.9509,94.0147,30500.0
2013-09-23 15:00:00,117.88,117.9,117.79,117.87,23400.0,94.0068,94.0227,93.935,93.9988,23400.0
2013-09-23 15:10:00,117.87,117.89,117.73,117.78,13300.0,93.9988,94.0147,93.8871,93.927,13300.0
2013-09-23 15:20:00,117.79,117.79,117.66,117.68,32500.0,93.935,93.935,93.8313,93.8473,32500.0
2013-09-23 15:30:00,117.67,117.73,117.64,117.69,37200.0,93.8393,93.8871,93.8154,93.8552,37200.0
2013-09-23 15:40:00,117.68,117.76,117.58,117.61,53700.0,93.8473,93.9111,93.7675,93.7914,53700.0
2013-09-23 15:50:00,117.61,117.68,117.53,117.57,98200.0,93.7914,93.8473,93.7276,93.7595,98200.0
2013-09-24 09:30:00,117.32,118.08,117.28,117.74,52100.0,93.5602,94.1663,93.5283,93.8951,52100.0
2013-09-24 09:40:00,117.65,117.83,117.65,117.72,26500.0,93.8233,93.9669,93.8233,93.8792,26500.0
2013-09-24 09:50:00,117.67,117.73,117.55,117.62,24700.0,93.8393,93.8871,93.7436,93.7994,24700.0
2013-09-24 10:00:00,117.58,117.66,117.51,117.58,43800.0,93.7675,93.8313,93.7117,93.7675,43800.0
2013-09-24 10:10:00,117.6,117.68,117.33,117.38,40200.0,93.7835,93.8473,93.5682,93.608,40200.0
2013-09-24 10:20:00,117.42,117.49,117.13,117.26,42800.0,93.6399,93.6957,93.4087,93.5123,42800.0
2013-09-24 10:30:00,117.26,117.4,117.2,117.29,47500.0,93.5123,93.624,93.4645,93.5363,47500.0
2013-09-24 10:40:00,117.29,117.45,117.28,117.32,27700.0,93.5363,93.6638,93.5283,93.5602,27700.0
2013-09-24 10:50:00,117.31,117.52,117.21,117.5,31600.0,93.5522,93.7197,93.4725,93.7037,31600.0
2013-09-24 11:00:00,117.51,117.57,117.49,117.54,22000.0,93.7117,93.7595,93.6957,93.7356,22000.0
2013-09-24 11:10:00,117.56,117.59,117.5,117.54,38100.0,93.7516,93.7755,93.7037,93.7356,38100.0
2013-09-24 11:20:00,117.55,117.62,117.52,117.56,20800.0,93.7436,93.7994,93.7197,93.7516,20800.0
2013-09-24 11:30:00,117.57,117.62,117.49,117.5,15000.0,93.7595,93.7994,93.6957,93.7037,15000.0
2013-09-24 11:40:00,117.51,117.51,117.38,117.47,16200.0,93.7117,93.7117,93.608,93.6798,16200.0
2013-09-24 11:50:00,117.47,117.54,117.44,117.54,11700.0,93.6798,93.7356,93.6559,93.7356,11700.0
2013-09-24 12:00:00,117.55,117.56,117.38,117.38,23100.0,93.7436,93.7516,93.608,93.608,23100.0
2013-09-24 12:10:00,117.4,117.4,117.27,117.27,33500.0,93.624,93.624,93.5203,93.5203,33500.0
2013-09-24 12:20:00,117.27,117.3,117.22,117.3,23200.0,93.5203,93.5442,93.4804,93.5442,23200.0
2013-09-24 12:30:00,117.29,117.39,117.28,117.29,23100.0,93.5363,93.616,93.5283,93.5363,23100.0
2013-09-24 12:40:00,117.29,117.38,117.23,117.26,32100.0,93.5363,93.608,93.4884,93.5123,32100.0
2013-09-24 12:50:00,117.25,117.28,117.07,117.09,32400.0,93.5044,93.5283,93.3608,93.3768,32400.0
2013-09-24 13:00:00,117.08,117.11,116.94,117.0,38600.0,93.3688,93.3927,93.2571,93.305,38600.0
2013-09-24 13:10:00,117.0,117.0,116.67,116.71,68300.0,93.305,93.305,93.0418,93.0737,68300.0
2013-09-24 13:20:00,116.74,116.87,116.61,116.85,24600.0,93.0976,93.2013,92.994,93.1854,24600.0
2013-09-24 13:30:00,116.83,116.88,116.77,116.83,14000.0,93.1694,93.2093,93.1216,93.1694,14000.0
2013-09-24 13:40:00,116.83,116.96,116.8,116.92,19500.0,93.1694,93.2731,93.1455,93.2412,19500.0
2013-09-24 13:50:00,116.92,116.92,116.68,116.78,41400.0,93.2412,93.2412,93.0498,93.1295,41400.0
2013-09-24 14:00:00,116.78,116.88,116.78,116.88,15600.0,93.1295,93.2093,93.1295,93.2093,15600.0
2013-09-24 14:10:00,116.89,116.93,116.84,116.87,11800.0,93.2173,93.2492,93.1774,93.2013,11800.0
2013-09-24 14:20:00,116.88,116.93,116.85,116.92,21400.0,93.2093,93.2492,93.1854,93.2412,21400.0
2013-09-24 14:30:00,116.91,116.92,116.71,116.74,22800.0,93.2332,93.2412,93.0737,93.0976,22800.0
2013-09-24 14:40:00,116.76,116.9,116.76,116.82,20400.0,93.1136,93.2252,93.1136,93.1614,20400.0
2013-09-24 14:50:00,116.82,116.89,116.76,116.76,25100.0,93.1614,93.2173,93.1136,93.1136,25100.0
2013-09-24 15:00:00,116.76,116.8,116.7,116.75,33000.0,93.1136,93.1455,93.0657,93.1056,33000.0
2013-09-24 15:10:00,116.75,116.96,116.75,116.96,44900.0,93.1056,93.2731,93.1056,93.2731,44900.0
2013-09-24 15:20:00,116.95,116.96,116.81,116.85,56700.0,93.2651,93.2731,93.1535,93.1854,56700.0
2013-09-24 15:30:00,116.86,116.87,116.77,116.81,61300.0,93.1933,93.2013,93.1216,93.1535,61300.0
2013-09-24 15:40:00,116.81,116.84,116.69,116.69,68300.0,93.1535,93.1774,93.0578,93.0578,68300.0
2013-09-24 15:50:00,116.71,116.73,116.32,116.34,236100.0,93.0737,93.0897,92.7627,92.7786,236100.0
2013-09-25 09:30:00,116.4,116.57,116.07,116.19,93100.0,92.8265,92.9621,92.5633,92.659,93100.0
2013-09-25 09:40:00,116.23,116.53,116.08,116.53,52800.0,92.6909,92.9302,92.5713,92.9302,52800.0
2013-09-25 09:50:00,116.53,116.54,116.3,116.31,23400.0,92.9302,92.9381,92.7467,92.7547,23400.0
2013-09-25 10:00:00,116.34,116.46,116.1,116.16,60400.0,92.7786,92.8743,92.5873,92.6351,60400.0
2013-09-25 10:10:00,116.13,116.13,115.84,115.89,44500.0,92.6112,92.6112,92.3799,92.4198,44500.0
2013-09-25 10:20:00,115.89,116.09,115.68,116.07,31900.0,92.4198,92.5793,92.2523,92.5633,31900.0
2013-09-25 10:30:00,116.08,116.1,115.96,116.02,91100.0,92.5713,92.5873,92.4756,92.5235,91100.0
2013-09-25 10:40:00,116.06,116.26,116.05,116.06,34200.0,92.5554,92.7148,92.5474,92.5554,34200.0
2013-09-25 10:50:00,116.06,116.16,116.03,116.05,25800.0,92.5554,92.6351,92.5314,92.5474,25800.0
2013-09-25 11:00:00,116.05,116.21,116.02,116.14,32200.0,92.5474,92.675,92.5235,92.6192,32200.0
2013-09-25 11:10:00,116.12,116.2,116.1,116.12,25500.0,92.6032,92.667,92.5873,92.6032,25500.0
2013-09-25 11:20:00,116.13,116.28,116.11,116.24,56400.0,92.6112,92.7308,92.5952,92.6989,56400.0
2013-09-25 11:30:00,116.23,116.29,116.17,116.18,28400.0,92.6909,92.7388,92.6431,92.6511,28400.0
2013-09-25 11:40:00,116.18,116.26,116.16,116.19,11700.0,92.6511,92.7148,92.6351,92.659,11700.0
2013-09-25 11:50:00,116.2,116.28,116.16,116.16,18800.0,92.667,92.7308,92.6351,92.6351,18800.0
2013-09-25 12:00:00,116.17,116.18,115.95,115.95,31700.0,92.6431,92.6511,92.4676,92.4676,31700.0
2013-09-25 12:10:00,115.96,116.03,115.94,115.99,25300.0,92.4756,92.5314,92.4597,92.4995,25300.0
2013-09-25 12:20:00,115.95,115.95,115.68,115.85,28200.0,92.4676,92.4676,92.2523,92.3879,28200.0
2013-09-25 12:30:00,115.89,115.91,115.8,115.87,11500.0,92.4198,92.4357,92.348,92.4038,11500.0
2013-09-25 12:40:00,115.85,115.94,115.78,115.89,20200.0,92.3879,92.4597,92.3321,92.4198,20200.0
2013-09-25 12:50:00,115.87,115.99,115.77,115.91,12400.0,92.4038,92.4995,92.3241,92.4357,12400.0
2013-09-25 13:00:00,115.93,116.09,115.91,115.91,26100.0,92.4517,92.5793,92.4357,92.4357,26100.0
2013-09-25 13:10:00,115.91,116.02,115.88,115.98,20000.0,92.4357,92.5235,92.4118,92.4916,20000.0
2013-09-25 13:20:00,115.98,115.99,115.84,115.84,14000.0,92.4916,92.4995,92.3799,92.3799,14000.0
2013-09-25 13:30:00,115.83,115.83,115.0,115.21,218500.0,92.3719,92.3719,91.71,91.8775,218500.0
2013-09-25 13:40:00,115.17,115.28,115.0,115.05,58300.0,91.8456,91.9333,91.71,91.7499,58300.0
2013-09-25 13:50:00,115.07,115.47,115.0,115.47,159300.0,91.7658,92.0848,91.71,92.0848,159300.0
2013-09-25 14:00:00,115.47,115.62,115.15,115.24,99200.0,92.0848,92.2045,91.8296,91.9014,99200.0
2013-09-25 14:10:00,115.23,115.48,115.23,115.34,36300.0,91.8934,92.0928,91.8934,91.9812,36300.0
2013-09-25 14:20:00,115.36,115.55,115.36,115.38,31500.0,91.9971,92.1486,91.9971,92.0131,31500.0
2013-09-25 14:30:00,115.36,115.53,115.34,115.51,51100.0,91.9971,92.1327,91.9812,92.1167,51100.0
2013-09-25 14:40:00,115.5,115.59,115.46,115.54,26500.0,92.1088,92.1805,92.0769,92.1407,26500.0
2013-09-25 14:50:00,115.56,115.65,115.33,115.33,41500.0,92.1566,92.2284,91.9732,91.9732,41500.0
2013-09-25 15:00:00,115.34,115.49,115.34,115.47,35900.0,91.9812,92.1008,91.9812,92.0848,35900.0
2013-09-25 15:10:00,115.47,115.54,115.33,115.38,37900.0,92.0848,92.1407,91.9732,92.0131,37900.0
2013-09-25 15:20:00,115.38,115.39,115.22,115.35,58900.0,92.0131,92.021,91.8855,91.9891,58900.0
2013-09-25 15:30:00,115.34,115.48,115.28,115.45,44500.0,91.9812,92.0928,91.9333,92.0689,44500.0
2013-09-25 15:40:00,115.46,115.55,115.44,115.48,46500.0,92.0769,92.1486,92.0609,92.0928,46500.0
2013-09-25 15:50:00,115.49,115.54,115.38,115.39,92700.0,92.1008,92.1407,92.0131,92.021,92700.0
2013-09-26 09:30:00,115.37,116.07,115.37,116.06,48100.0,92.0051,92.5633,92.0051,92.5554,48100.0
2013-09-26 09:40:00,116.05,116.05,115.77,115.79,29800.0,92.5474,92.5474,92.3241,92.34,29800.0
2013-09-26 09:50:00,115.77,116.07,115.71,116.07,47100.0,92.3241,92.5633,92.2762,92.5633,47100.0
2013-09-26 10:00:00,116.03,116.3,115.98,116.21,26900.0,92.5314,92.7467,92.4916,92.675,26900.0
2013-09-26 10:10:00,116.21,116.4,116.18,116.38,23500.0,92.675,92.8265,92.6511,92.8105,23500.0
2013-09-26 10:20:00,116.4,116.43,116.07,116.08,25600.0,92.8265,92.8504,92.5633,92.5713,25600.0
2013-09-26 10:30:00,116.08,116.17,116.03,116.03,15700.0,92.5713,92.6431,92.5314,92.5314,15700.0
2013-09-26 10:40:00,116.05,116.21,115.8,115.9,32200.0,92.5474,92.675,92.348,92.4278,32200.0
2013-09-26 10:50:00,115.88,115.93,115.65,115.67,22400.0,92.4118,92.4517,92.2284,92.2443,22400.0
2013-09-26 11:00:00,115.67,115.69,115.33,115.36,37700.0,92.2443,92.2603,91.9732,91.9971,37700.0
2013-09-26 11:10:00,115.34,115.42,115.24,115.32,30500.0,91.9812,92.045,91.9014,91.9652,30500.0
2013-09-26 11:20:00,115.31,115.42,115.24,115.39,20400.0,91.9572,92.045,91.9014,92.021,20400.0
2013-09-26 11:30:00,115.4,115.52,115.37,115.52,15100.0,92.029,92.1247,92.0051,92.1247,15100.0
2013-09-26 11:40:00,115.52,115.66,115.49,115.61,17600.0,92.1247,92.2364,92.1008,92.1965,17600.0
2013-09-26 11:50:00,115.59,115.75,115.51,115.71,10300.0,92.1805,92.3081,92.1167,92.2762,10300.0
2013-09-26 12:00:00,115.73,115.76,115.64,115.7,15000.0,92.2922,92.3161,92.2204,92.2683,15000.0
2013-09-26 12:10:00,115.7,115.76,115.58,115.61,10500.0,92.2683,92.3161,92.1726,92.1965,10500.0
2013-09-26 12:20:00,115.6,115.84,115.58,115.84,11100.0,92.1885,92.3799,92.1726,92.3799,11100.0
2013-09-26 12:30:00,115.84,115.98,115.84,115.98,15200.0,92.3799,92.4916,92.3799,92.4916,15200.0
2013-09-26 12:40:00,115.98,116.17,115.94,116.11,30400.0,92.4916,92.6431,92.4597,92.5952,30400.0
2013-09-26 12:50:00,116.1,116.12,116.02,116.09,10600.0,92.5873,92.6032,92.5235,92.5793,10600.0
2013-09-26 13:00:00,116.12,116.17,116.04,116.13,22800.0,92.6032,92.6431,92.5394,92.6112,22800.0
2013-09-26 13:10:00,116.12,116.25,116.12,116.2,12800.0,92.6032,92.7069,92.6032,92.667,12800.0
2013-09-26 13:20:00,116.2,116.32,116.16,116.32,12900.0,92.667,92.7627,92.6351,92.7627,12900.0
2013-09-26 13:30:00,116.32,116.32,116.12,116.15,9300.0,92.7627,92.7627,92.6032,92.6271,9300.0
2013-09-26 13:40:00,116.12,116.21,116.04,116.09,11500.0,92.6032,92.675,92.5394,92.5793,11500.0
2013-09-26 13:50:00,116.08,116.22,116.05,116.14,10800.0,92.5713,92.6829,92.5474,92.6192,10800.0
2013-09-26 14:00:00,116.13,116.18,115.94,116.0,10600.0,92.6112,92.6511,92.4597,92.5075,10600.0
2013-09-26 14:10:00,115.97,115.98,115.91,115.97,8400.0,92.4836,92.4916,92.4357,92.4836,8400.0
2013-09-26 14:20:00,115.96,116.12,115.9,116.12,16000.0,92.4756,92.6032,92.4278,92.6032,16000.0
2013-09-26 14:30:00,116.13,116.15,116.02,116.15,16800.0,92.6112,92.6271,92.5235,92.6271,16800.0
2013-09-26 14:40:00,116.14,116.16,115.99,116.08,16900.0,92.6192,92.6351,92.4995,92.5713,16900.0
2013-09-26 14:50:00,116.08,116.15,116.06,116.06,10600.0,92.5713,92.6271,92.5554,92.5554,10600.0
2013-09-26 15:00:00,116.05,116.11,115.98,116.08,12800.0,92.5474,92.5952,92.4916,92.5713,12800.0
2013-09-26 15:10:00,116.1,116.1,115.91,116.01,16800.0,92.5873,92.5873,92.4357,92.5155,16800.0
2013-09-26 15:20:00,116.02,116.08,115.98,116.02,19100.0,92.5235,92.5713,92.4916,92.5235,19100.0
2013-09-26 15:30:00,116.03,116.21,116.01,116.13,23500.0,92.5314,92.675,92.5155,92.6112,23500.0
2013-09-26 15:40:00,116.14,116.23,116.12,116.23,33800.0,92.6192,92.6909,92.6032,92.6909,33800.0
2013-09-26 15:50:00,116.23,116.48,116.18,116.39,145100.0,92.6909,92.8903,92.6511,92.8185,145100.0
2013-09-27 09:30:00,115.71,116.1,115.42,115.75,75400.0,92.2762,92.5873,92.045,92.3081,75400.0
2013-09-27 09:40:00,115.71,115.98,115.69,115.85,21000.0,92.2762,92.4916,92.2603,92.3879,21000.0
2013-09-27 09:50:00,115.84,115.99,115.67,115.82,25600.0,92.3799,92.4995,92.2443,92.364,25600.0
2013-09-27 10:00:00,115.83,115.96,115.7,115.77,26600.0,92.3719,92.4756,92.2683,92.3241,26600.0
2013-09-27 10:10:00,115.76,115.88,115.7,115.73,46800.0,92.3161,92.4118,92.2683,92.2922,46800.0
2013-09-27 10:20:00,115.75,115.78,115.66,115.69,19900.0,92.3081,92.3321,92.2364,92.2603,19900.0
2013-09-27 10:30:00,115.69,115.78,115.59,115.59,14700.0,92.2603,92.3321,92.1805,92.1805,14700.0
2013-09-27 10:40:00,115.59,115.69,115.53,115.63,17200.0,92.1805,92.2603,92.1327,92.2124,17200.0
2013-09-27 10:50:00,115.62,115.7,115.46,115.67,22200.0,92.2045,92.2683,92.0769,92.2443,22200.0
2013-09-27 11:00:00,115.68,115.78,115.58,115.65,18300.0,92.2523,92.3321,92.1726,92.2284,18300.0
2013-09-27 11:10:00,115.66,115.66,115.6,115.64,11500.0,92.2364,92.2364,92.1885,92.2204,11500.0
2013-09-27 11:20:00,115.6,115.67,115.59,115.63,15300.0,92.1885,92.2443,92.1805,92.2124,15300.0
2013-09-27 11:30:00,115.67,115.87,115.61,115.84,20000.0,92.2443,92.4038,92.1965,92.3799,20000.0
2013-09-27 11:40:00,115.84,115.94,115.82,115.94,7400.0,92.3799,92.4597,92.364,92.4597,7400.0
2013-09-27 11:50:00,115.96,116.06,115.86,116.06,15200.0,92.4756,92.5554,92.3959,92.5554,15200.0
2013-09-27 12:00:00,116.03,116.1,115.98,116.03,15400.0,92.5314,92.5873,92.4916,92.5314,15400.0
2013-09-27 12:10:00,116.02,116.21,115.95,116.2,14100.0,92.5235,92.675,92.4676,92.667,14100.0
2013-09-27 12:20:00,116.19,116.2,116.05,116.05,8800.0,92.659,92.667,92.5474,92.5474,8800.0
2013-09-27 12:30:00,116.06,116.15,116.03,116.03,15200.0,92.5554,92.6271,92.5314,92.5314,15200.0
2013-09-27 12:40:00,116.05,116.06,115.87,115.92,10600.0,92.5474,92.5554,92.4038,92.4437,10600.0
2013-09-27 12:50:00,115.89,115.89,115.82,115.88,8300.0,92.4198,92.4198,92.364,92.4118,8300.0
2013-09-27 13:00:00,115.9,115.9,115.83,115.86,4700.0,92.4278,92.4278,92.3719,92.3959,4700.0
2013-09-27 13:10:00,115.86,115.99,115.84,115.98,10300.0,92.3959,92.4995,92.3799,92.4916,10300.0
2013-09-27 13:20:00,115.97,115.99,115.84,115.84,8900.0,92.4836,92.4995,92.3799,92.3799,8900.0
2013-09-27 13:30:00,115.85,115.9,115.82,115.82,7700.0,92.3879,92.4278,92.364,92.364,7700.0
2013-09-27 13:40:00,115.83,115.9,115.83,115.89,6500.0,92.3719,92.4278,92.3719,92.4198,6500.0
2013-09-27 13:50:00,115.88,115.9,115.82,115.82,9700.0,92.4118,92.4278,92.364,92.364,9700.0
2013-09-27 14:00:00,115.85,115.85,115.74,115.76,11600.0,92.3879,92.3879,92.3002,92.3161,11600.0
2013-09-27 14:10:00,115.73,115.77,115.59,115.61,17900.0,92.2922,92.3241,92.1805,92.1965,17900.0
2013-09-27 14:20:00,115.61,115.72,115.6,115.72,12100.0,92.1965,92.2842,92.1885,92.2842,12100.0
2013-09-27 14:30:00,115.71,115.75,115.68,115.75,18200.0,92.2762,92.3081,92.2523,92.3081,18200.0
2013-09-27 14:40:00,115.73,115.73,115.67,115.7,10000.0,92.2922,92.2922,92.2443,92.2683,10000.0
2013-09-27 14:50:00,115.7,115.73,115.65,115.65,13000.0,92.2683,92.2922,92.2284,92.2284,13000.0
2013-09-27 15:00:00,115.65,115.68,115.54,115.55,18600.0,92.2284,92.2523,92.1407,92.1486,18600.0
2013-09-27 15:10:00,115.55,115.58,115.46,115.47,22200.0,92.1486,92.1726,92.0769,92.0848,22200.0
2013-09-27 15:20:00,115.47,115.61,115.47,115.61,21400.0,92.0848,92.1965,92.0848,92.1965,21400.0
2013-09-27 15:30:00,115.61,115.73,115.56,115.71,19400.0,92.1965,92.2922,92.1566,92.2762,19400.0
2013-09-27 15:40:00,115.7,115.78,115.64,115.65,42100.0,92.2683,92.3321,92.2204,92.2284,42100.0
2013-09-27 15:50:00,115.67,115.82,115.66,115.67,56000.0,92.2443,92.364,92.2364,92.2443,56000.0
2013-09-30 09:30:00,115.08,115.25,114.78,115.12,56000.0,91.7738,91.9094,91.5346,91.8057,56000.0
2013-09-30 09:40:00,115.16,115.38,115.14,115.27,20000.0,91.8376,92.0131,91.8217,91.9253,20000.0
2013-09-30 09:50:00,115.24,115.27,115.08,115.16,49500.0,91.9014,91.9253,91.7738,91.8376,49500.0
2013-09-30 10:00:00,115.23,115.34,115.16,115.28,37100.0,91.8934,91.9812,91.8376,91.9333,37100.0
2013-09-30 10:10:00,115.32,115.36,115.2,115.26,37900.0,91.9652,91.9971,91.8695,91.9174,37900.0
2013-09-30 10:20:00,115.31,115.35,115.07,115.08,29800.0,91.9572,91.9891,91.7658,91.7738,29800.0
2013-09-30 10:30:00,115.09,115.11,114.99,115.0,25800.0,91.7818,91.7977,91.7021,91.71,25800.0
2013-09-30 10:40:00,114.98,115.08,114.74,115.02,58700.0,91.6941,91.7738,91.5027,91.726,58700.0
2013-09-30 10:50:00,115.03,115.08,114.91,114.98,15400.0,91.734,91.7738,91.6383,91.6941,15400.0
2013-09-30 11:00:00,114.94,115.09,114.94,114.99,16800.0,91.6622,91.7818,91.6622,91.7021,16800.0
2013-09-30 11:10:00,114.95,114.98,114.74,114.85,85700.0,91.6702,91.6941,91.5027,91.5904,85700.0
2013-09-30 11:20:00,114.85,114.97,114.83,114.84,66500.0,91.5904,91.6861,91.5745,91.5824,66500.0
2013-09-30 11:30:00,114.86,115.06,114.85,115.04,14500.0,91.5984,91.7579,91.5904,91.7419,14500.0
2013-09-30 11:40:00,115.05,115.1,115.0,115.02,12300.0,91.7499,91.7898,91.71,91.726,12300.0
2013-09-30 11:50:00,115.01,115.24,115.01,115.22,16800.0,91.718,91.9014,91.718,91.8855,16800.0
2013-09-30 12:00:00,115.23,115.23,115.08,115.13,12300.0,91.8934,91.8934,91.7738,91.8137,12300.0
2013-09-30 12:10:00,115.12,115.17,114.99,115.03,23200.0,91.8057,91.8456,91.7021,91.734,23200.0
2013-09-30 12:20:00,115.06,115.13,115.04,115.13,3800.0,91.7579,91.8137,91.7419,91.8137,3800.0
2013-09-30 12:30:00,115.11,115.19,115.06,115.07,10400.0,91.7977,91.8615,91.7579,91.7658,10400.0
2013-09-30 12:40:00,115.07,115.26,115.07,115.2,51700.0,91.7658,91.9174,91.7658,91.8695,51700.0
2013-09-30 12:50:00,115.2,115.23,115.15,115.23,8200.0,91.8695,91.8934,91.8296,91.8934,8200.0
2013-09-30 13:00:00,115.24,115.38,115.22,115.34,12300.0,91.9014,92.0131,91.8855,91.9812,12300.0
2013-09-30 13:10:00,115.35,115.55,115.34,115.55,29200.0,91.9891,92.1486,91.9812,92.1486,29200.0
2013-09-30 13:20:00,115.56,115.56,115.29,115.32,28600.0,92.1566,92.1566,91.9413,91.9652,28600.0
2013-09-30 13:30:00,115.3,115.43,115.21,115.22,15800.0,91.9493,92.0529,91.8775,91.8855,15800.0
2013-09-30 13:40:00,115.25,115.33,115.22,115.31,5600.0,91.9094,91.9732,91.8855,91.9572,5600.0
2013-09-30 13:50:00,115.32,115.34,115.05,115.12,19500.0,91.9652,91.9812,91.7499,91.8057,19500.0
2013-09-30 14:00:00,115.16,115.21,115.1,115.2,27400.0,91.8376,91.8775,91.7898,91.8695,27400.0
2013-09-30 14:10:00,115.2,115.37,115.19,115.33,29400.0,91.8695,92.0051,91.8615,91.9732,29400.0
2013-09-30 14:20:00,115.28,115.37,115.26,115.33,17000.0,91.9333,92.0051,91.9174,91.9732,17000.0
2013-09-30 14:30:00,115.33,115.53,115.33,115.47,23200.0,91.9732,92.1327,91.9732,92.0848,23200.0
2013-09-30 14:40:00,115.47,115.47,115.37,115.44,10400.0,92.0848,92.0848,92.0051,92.0609,10400.0
2013-09-30 14:50:00,115.42,115.48,115.39,115.41,94400.0,92.045,92.0928,92.021,92.037,94400.0
2013-09-30 15:00:00,115.39,115.4,115.19,115.26,32100.0,92.021,92.029,91.8615,91.9174,32100.0
2013-09-30 15:10:00,115.25,115.25,115.13,115.17,38100.0,91.9094,91.9094,91.8137,91.8456,38100.0
2013-09-30 15:20:00,115.18,115.27,115.11,115.2,35100.0,91.8536,91.9253,91.7977,91.8695,35100.0
2013-09-30 15:30:00,115.21,115.24,115.04,115.11,47700.0,91.8775,91.9014,91.7419,91.7977,47700.0
2013-09-30 15:40:00,115.08,115.24,115.02,115.06,42400.0,91.7738,91.9014,91.726,91.7579,42400.0
2013-09-30 15:50:00,115.05,115.18,114.84,115.15,219100.0,91.7499,91.8536,91.5824,91.8296,219100.0
2013-10-01 09:30:00,115.11,115.17,114.77,114.88,63800.0,91.7977,91.8456,91.5266,91.6143,63800.0
2013-10-01 09:40:00,114.87,114.96,114.79,114.88,23900.0,91.6064,91.6781,91.5426,91.6143,23900.0
2013-10-01 09:50:00,114.88,114.96,114.65,114.74,30200.0,91.6143,91.6781,91.4309,91.5027,30200.0
2013-10-01 10:00:00,114.75,114.85,114.66,114.78,35100.0,91.5107,91.5904,91.4389,91.5346,35100.0
2013-10-01 10:10:00,114.79,114.95,114.65,114.88,74700.0,91.5426,91.6702,91.4309,91.6143,74700.0
2013-10-01 10:20:00,114.91,115.11,114.89,114.91,29800.0,91.6383,91.7977,91.6223,91.6383,29800.0
2013-10-01 10:30:00,114.97,115.15,114.97,115.1,18600.0,91.6861,91.8296,91.6861,91.7898,18600.0
2013-10-01 10:40:00,115.1,115.12,115.04,115.04,15900.0,91.7898,91.8057,91.7419,91.7419,15900.0
2013-10-01 10:50:00,115.04,115.14,115.01,115.05,18600.0,91.7419,91.8217,91.718,91.7499,18600.0
2013-10-01 11:00:00,115.09,115.11,114.99,115.04,23900.0,91.7818,91.7977,91.7021,91.7419,23900.0
2013-10-01 11:10:00,115.06,115.1,115.0,115.09,23700.0,91.7579,91.7898,91.71,91.7818,23700.0
2013-10-01 11:20:00,115.1,115.1,114.93,114.99,22400.0,91.7898,91.7898,91.6542,91.7021,22400.0
2013-10-01 11:30:00,114.99,115.12,114.99,115.01,41000.0,91.7021,91.8057,91.7021,91.718,41000.0
2013-10-01 11:40:00,115.03,115.09,115.03,115.04,13100.0,91.734,91.7818,91.734,91.7419,13100.0
2013-10-01 11:50:00,115.08,115.09,115.0,115.03,14100.0,91.7738,91.7818,91.71,91.734,14100.0
2013-10-01 12:00:00,115.02,115.06,114.95,114.96,29400.0,91.726,91.7579,91.6702,91.6781,29400.0
2013-10-01 12:10:00,114.99,114.99,114.81,114.81,21300.0,91.7021,91.7021,91.5585,91.5585,21300.0
2013-10-01 12:20:00,114.83,114.93,114.79,114.86,25300.0,91.5745,91.6542,91.5426,91.5984,25300.0
2013-10-01 12:30:00,114.85,114.94,114.78,114.85,32400.0,91.5904,91.6622,91.5346,91.5904,32400.0
2013-10-01 12:40:00,114.86,114.97,114.86,114.92,16300.0,91.5984,91.6861,91.5984,91.6462,16300.0
2013-10-01 12:50:00,114.88,114.91,114.84,114.87,19200.0,91.6143,91.6383,91.5824,91.6064,19200.0
2013-10-01 13:00:00,114.86,114.94,114.82,114.93,8500.0,91.5984,91.6622,91.5665,91.6542,8500.0
2013-10-01 13:10:00,114.96,115.02,114.92,115.02,16100.0,91.6781,91.726,91.6462,91.726,16100.0
2013-10-01 13:20:00,115.02,115.02,114.92,114.94,13300.0,91.726,91.726,91.6462,91.6622,13300.0
2013-10-01 13:30:00,114.95,115.05,114.95,115.03,41900.0,91.6702,91.7499,91.6702,91.734,41900.0
2013-10-01 13:40:00,115.01,115.14,115.01,115.06,12500.0,91.718,91.8217,91.718,91.7579,12500.0
2013-10-01 13:50:00,115.07,115.12,115.04,115.1,13200.0,91.7658,91.8057,91.7419,91.7898,13200.0
2013-10-01 14:00:00,115.08,115.08,114.94,114.94,14100.0,91.7738,91.7738,91.6622,91.6622,14100.0
2013-10-01 14:10:00,114.97,114.97,114.85,114.89,11600.0,91.6861,91.6861,91.5904,91.6223,11600.0
2013-10-01 14:20:00,114.9,114.95,114.79,114.89,26800.0,91.6303,91.6702,91.5426,91.6223,26800.0
2013-10-01 14:30:00,114.88,115.0,114.87,114.98,26700.0,91.6143,91.71,91.6064,91.6941,26700.0
2013-10-01 14:40:00,115.0,115.0,114.92,115.0,18500.0,91.71,91.71,91.6462,91.71,18500.0
2013-10-01 14:50:00,114.98,115.0,114.96,114.98,46300.0,91.6941,91.71,91.6781,91.6941,46300.0
2013-10-01 15:00:00,114.98,115.0,114.89,114.91,26100.0,91.6941,91.71,91.6223,91.6383,26100.0
2013-10-01 15:10:00,114.92,114.98,114.88,114.96,23400.0,91.6462,91.6941,91.6143,91.6781,23400.0
2013-10-01 15:20:00,114.96,114.97,114.86,114.9,31500.0,91.6781,91.6861,91.5984,91.6303,31500.0
2013-10-01 15:30:00,114.89,114.99,114.88,114.94,47400.0,91.6223,91.7021,91.6143,91.6622,47400.0
2013-10-01 15:40:00,114.94,114.94,114.8,114.84,64600.0,91.6622,91.6622,91.5505,91.5824,64600.0
2013-10-01 15:50:00,114.85,115.0,114.83,115.0,147800.0,91.5904,91.71,91.5745,91.71,147800.0
2013-10-02 09:30:00,114.6,114.8,114.5,114.62,77600.0,91.391,91.5505,91.3113,91.407,77600.0
2013-10-02 09:40:00,114.55,114.65,114.5,114.62,50700.0,91.3512,91.4309,91.3113,91.407,50700.0
2013-10-02 09:50:00,114.58,114.76,114.54,114.6,35600.0,91.3751,91.5186,91.3432,91.391,35600.0
2013-10-02 10:00:00,114.6,114.72,114.45,114.45,31800.0,91.391,91.4867,91.2714,91.2714,31800.0
2013-10-02 10:10:00,114.41,114.53,114.37,114.53,21900.0,91.2395,91.3352,91.2076,91.3352,21900.0
2013-10-02 10:20:00,114.49,114.54,114.38,114.54,37000.0,91.3033,91.3432,91.2156,91.3432,37000.0
2013-10-02 10:30:00,114.53,114.55,114.32,114.43,33200.0,91.3352,91.3512,91.1677,91.2555,33200.0
2013-10-02 10:40:00,114.43,114.5,114.39,114.42,29400.0,91.2555,91.3113,91.2236,91.2475,29400.0
2013-10-02 10:50:00,114.42,114.56,114.37,114.51,20200.0,91.2475,91.3591,91.2076,91.3193,20200.0
2013-10-02 11:00:00,114.5,114.72,114.5,114.7,19500.0,91.3113,91.4867,91.3113,91.4708,19500.0
2013-10-02 11:10:00,114.7,114.93,114.69,114.93,23400.0,91.4708,91.6542,91.4628,91.6542,23400.0
2013-10-02 11:20:00,114.9,114.94,114.77,114.83,8100.0,91.6303,91.6622,91.5266,91.5745,8100.0
2013-10-02 11:30:00,114.8,114.89,114.77,114.77,37200.0,91.5505,91.6223,91.5266,91.5266,37200.0
2013-10-02 11:40:00,114.78,114.81,114.64,114.71,22800.0,91.5346,91.5585,91.4229,91.4788,22800.0
2013-10-02 11:50:00,114.73,114.79,114.66,114.67,13500.0,91.4947,91.5426,91.4389,91.4469,13500.0
2013-10-02 12:00:00,114.68,114.73,114.61,114.64,20600.0,91.4548,91.4947,91.399,91.4229,20600.0
2013-10-02 12:10:00,114.66,114.73,114.61,114.61,19900.0,91.4389,91.4947,91.399,91.399,19900.0
2013-10-02 12:20:00,114.65,114.68,114.53,114.53,21700.0,91.4309,91.4548,91.3352,91.3352,21700.0
2013-10-02 12:30:00,114.56,114.7,114.53,114.67,13700.0,91.3591,91.4708,91.3352,91.4469,13700.0
2013-10-02 12:40:00,114.67,114.88,114.62,114.81,49500.0,91.4469,91.6143,91.407,91.5585,49500.0
2013-10-02 12:50:00,114.79,114.86,114.74,114.79,12900.0,91.5426,91.5984,91.5027,91.5426,12900.0
2013-10-02 13:00:00,114.8,114.93,114.79,114.89,19800.0,91.5505,91.6542,91.5426,91.6223,19800.0
2013-10-02 13:10:00,114.89,114.99,114.89,114.95,16500.0,91.6223,91.7021,91.6223,91.6702,16500.0
2013-10-02 13:20:00,114.93,115.08,114.91,115.04,47400.0,91.6542,91.7738,91.6383,91.7419,47400.0
2013-10-02 13:30:00,114.99,115.09,114.96,114.96,33300.0,91.7021,91.7818,91.6781,91.6781,33300.0
2013-10-02 13:40:00,114.95,115.0,114.81,114.83,31800.0,91.6702,91.71,91.5585,91.5745,31800.0
2013-10-02 13:50:00,114.83,114.89,114.71,114.73,25700.0,91.5745,91.6223,91.4788,91.4947,25700.0
2013-10-02 14:00:00,114.76,114.76,114.62,114.75,32700.0,91.5186,91.5186,91.407,91.5107,32700.0
2013-10-02 14:10:00,114.77,114.79,114.57,114.57,33100.0,91.5266,91.5426,91.3671,91.3671,33100.0
2013-10-02 14:20:00,114.6,114.69,114.54,114.56,21900.0,91.391,91.4628,91.3432,91.3591,21900.0
2013-10-02 14:30:00,114.54,114.65,114.53,114.55,27100.0,91.3432,91.4309,91.3352,91.3512,27100.0
2013-10-02 14:40:00,114.56,114.62,114.53,114.59,21200.0,91.3591,91.407,91.3352,91.3831,21200.0
2013-10-02 14:50:00,114.55,114.62,114.53,114.62,38200.0,91.3512,91.407,91.3352,91.407,38200.0
2013-10-02 15:00:00,114.64,114.75,114.57,114.75,30700.0,91.4229,91.5107,91.3671,91.5107,30700.0
2013-10-02 15:10:00,114.73,114.78,114.63,114.68,31500.0,91.4947,91.5346,91.415,91.4548,31500.0
2013-10-02 15:20:00,114.68,114.69,114.63,114.65,34800.0,91.4548,91.4628,91.415,91.4309,34800.0
2013-10-02 15:30:00,114.65,114.8,114.65,114.73,38500.0,91.4309,91.5505,91.4309,91.4947,38500.0
2013-10-02 15:40:00,114.73,114.76,114.59,114.63,93000.0,91.4947,91.5186,91.3831,91.415,93000.0
2013-10-02 15:50:00,114.64,115.05,114.64,114.85,214500.0,91.4229,91.7499,91.4229,91.5904,214500.0
2013-10-03 09:30:00,114.57,114.99,114.34,114.87,57000.0,91.3671,91.7021,91.1837,91.6064,57000.0
2013-10-03 09:40:00,114.76,114.88,114.61,114.88,41000.0,91.5186,91.6143,91.399,91.6143,41000.0
2013-10-03 09:50:00,114.79,114.83,114.59,114.76,50300.0,91.5426,91.5745,91.3831,91.5186,50300.0
2013-10-03 10:00:00,114.76,114.83,114.58,114.81,40100.0,91.5186,91.5745,91.3751,91.5585,40100.0
2013-10-03 10:10:00,114.81,115.14,114.72,115.07,60500.0,91.5585,91.8217,91.4867,91.7658,60500.0
2013-10-03 10:20:00,115.07,115.09,114.65,114.86,15100.0,91.7658,91.7818,91.4309,91.5984,15100.0
2013-10-03 10:30:00,114.86,114.88,114.72,114.73,26000.0,91.5984,91.6143,91.4867,91.4947,26000.0
2013-10-03 10:40:00,114.75,114.78,114.61,114.73,28700.0,91.5107,91.5346,91.399,91.4947,28700.0
2013-10-03 10:50:00,114.75,114.79,114.63,114.71,45900.0,91.5107,91.5426,91.415,91.4788,45900.0
2013-10-03 11:00:00,114.71,114.77,114.65,114.73,49600.0,91.4788,91.5266,91.4309,91.4947,49600.0
2013-10-03 11:10:00,114.74,114.77,114.59,114.63,22000.0,91.5027,91.5266,91.3831,91.415,22000.0
2013-10-03 11:20:00,114.63,114.74,114.51,114.51,42800.0,91.415,91.5027,91.3193,91.3193,42800.0
2013-10-03 11:30:00,114.53,114.62,114.44,114.59,34400.0,91.3352,91.407,91.2634,91.3831,34400.0
2013-10-03 11:40:00,114.57,114.6,114.13,114.2,48400.0,91.3671,91.391,91.0162,91.072,48400.0
2013-10-03 11:50:00,114.21,114.36,114.05,114.15,52500.0,91.08,91.1996,90.9524,91.0322,52500.0
2013-10-03 12:00:00,114.09,114.15,114.03,114.1,36800.0,90.9843,91.0322,90.9365,90.9923,36800.0
2013-10-03 12:10:00,114.14,114.16,114.02,114.03,68500.0,91.0242,91.0401,90.9285,90.9365,68500.0
2013-10-03 12:20:00,114.03,114.05,113.9,114.0,41600.0,90.9365,90.9524,90.8328,90.9125,41600.0
2013-10-03 12:30:00,114.0,114.16,114.0,114.02,29800.0,90.9125,91.0401,90.9125,90.9285,29800.0
2013-10-03 12:40:00,114.01,114.05,113.91,114.02,48700.0,90.9205,90.9524,90.8408,90.9285,48700.0
2013-10-03 12:50:00,114.01,114.16,113.98,114.14,33300.0,90.9205,91.0401,90.8966,91.0242,33300.0
2013-10-03 13:00:00,114.16,114.29,114.1,114.26,28900.0,91.0401,91.1438,90.9923,91.1199,28900.0
2013-10-03 13:10:00,114.25,114.34,114.23,114.34,18100.0,91.1119,91.1837,91.096,91.1837,18100.0
2013-10-03 13:20:00,114.34,114.56,114.31,114.53,30600.0,91.1837,91.3591,91.1598,91.3352,30600.0
2013-10-03 13:30:00,114.58,114.67,114.5,114.53,27300.0,91.3751,91.4469,91.3113,91.3352,27300.0
2013-10-03 13:40:00,114.55,114.73,114.55,114.63,19700.0,91.3512,91.4947,91.3512,91.415,19700.0
2013-10-03 13:50:00,114.59,114.66,114.49,114.6,25400.0,91.3831,91.4389,91.3033,91.391,25400.0
2013-10-03 14:00:00,114.58,114.67,114.5,114.63,21400.0,91.3751,91.4469,91.3113,91.415,21400.0
2013-10-03 14:10:00,114.66,114.83,114.6,114.61,24300.0,91.4389,91.5745,91.391,91.399,24300.0
2013-10-03 14:20:00,114.62,114.63,114.2,114.58,49100.0,91.407,91.415,91.072,91.3751,49100.0
2013-10-03 14:30:00,114.57,114.74,114.52,114.72,42700.0,91.3671,91.5027,91.3272,91.4867,42700.0
2013-10-03 14:40:00,114.74,114.81,114.71,114.73,21000.0,91.5027,91.5585,91.4788,91.4947,21000.0
2013-10-03 14:50:00,114.74,114.89,114.73,114.75,30200.0,91.5027,91.6223,91.4947,91.5107,30200.0
2013-10-03 15:00:00,114.76,114.84,114.69,114.77,37400.0,91.5186,91.5824,91.4628,91.5266,37400.0
2013-10-03 15:10:00,114.77,114.82,114.71,114.73,40000.0,91.5266,91.5665,91.4788,91.4947,40000.0
2013-10-03 15:20:00,114.74,114.8,114.54,114.72,41900.0,91.5027,91.5505,91.3432,91.4867,41900.0
2013-10-03 15:30:00,114.7,114.72,114.58,114.63,25800.0,91.4708,91.4867,91.3751,91.415,25800.0
2013-10-03 15:40:00,114.62,114.64,114.49,114.53,40700.0,91.407,91.4229,91.3033,91.3352,40700.0
2013-10-03 15:50:00,114.53,114.56,114.3,114.44,84000.0,91.3352,91.3591,91.1518,91.2634,84000.0
2013-10-04 09:30:00,114.13,114.48,114.03,114.36,72100.0,91.0162,91.2953,90.9365,91.1996,72100.0
2013-10-04 09:40:00,114.36,114.56,114.16,114.56,29000.0,91.1996,91.3591,91.0401,91.3591,29000.0
2013-10-04 09:50:00,114.57,114.84,114.51,114.75,23600.0,91.3671,91.5824,91.3193,91.5107,23600.0
2013-10-04 10:00:00,114.78,114.89,114.74,114.89,20600.0,91.5346,91.6223,91.5027,91.6223,20600.0
2013-10-04 10:10:00,114.89,114.95,114.72,114.73,22500.0,91.6223,91.6702,91.4867,91.4947,22500.0
2013-10-04 10:20:00,114.74,114.78,114.68,114.68,10800.0,91.5027,91.5346,91.4548,91.4548,10800.0
2013-10-04 10:30:00,114.68,114.68,114.4,114.48,37100.0,91.4548,91.4548,91.2315,91.2953,37100.0
2013-10-04 10:40:00,114.49,114.62,114.44,114.61,16200.0,91.3033,91.407,91.2634,91.399,16200.0
2013-10-04 10:50:00,114.62,114.63,114.44,114.54,16100.0,91.407,91.415,91.2634,91.3432,16100.0
2013-10-04 11:00:00,114.56,114.58,114.33,114.39,14300.0,91.3591,91.3751,91.1757,91.2236,14300.0
2013-10-04 11:10:00,114.35,114.39,114.23,114.29,17300.0,91.1917,91.2236,91.096,91.1438,17300.0
2013-10-04 11:20:00,114.31,114.32,114.22,114.22,13800.0,91.1598,91.1677,91.088,91.088,13800.0
2013-10-04 11:30:00,114.23,114.31,114.23,114.31,10300.0,91.096,91.1598,91.096,91.1598,10300.0
2013-10-04 11:40:00,114.33,114.38,114.28,114.36,12900.0,91.1757,91.2156,91.1358,91.1996,12900.0
2013-10-04 11:50:00,114.38,114.43,114.36,114.39,23100.0,91.2156,91.2555,91.1996,91.2236,23100.0
2013-10-04 12:00:00,114.41,114.44,114.31,114.39,13700.0,91.2395,91.2634,91.1598,91.2236,13700.0
2013-10-04 12:10:00,114.39,114.49,114.35,114.47,27900.0,91.2236,91.3033,91.1917,91.2874,27900.0
2013-10-04 12:20:00,114.49,114.66,114.47,114.61,12200.0,91.3033,91.4389,91.2874,91.399,12200.0
2013-10-04 12:30:00,114.64,114.66,114.57,114.61,19600.0,91.4229,91.4389,91.3671,91.399,19600.0
2013-10-04 12:40:00,114.6,114.7,114.57,114.69,22500.0,91.391,91.4708,91.3671,91.4628,22500.0
2013-10-04 12:50:00,114.67,114.69,114.62,114.66,11900.0,91.4469,91.4628,91.407,91.4389,11900.0
2013-10-04 13:00:00,114.68,114.73,114.62,114.71,11600.0,91.4548,91.4947,91.407,91.4788,11600.0
2013-10-04 13:10:00,114.7,114.71,114.6,114.64,12200.0,91.4708,91.4788,91.391,91.4229,12200.0
2013-10-04 13:20:00,114.62,114.66,114.54,114.58,17100.0,91.407,91.4389,91.3432,91.3751,17100.0
2013-10-04 13:30:00,114.58,114.7,114.58,114.69,11800.0,91.3751,91.4708,91.3751,91.4628,11800.0
2013-10-04 13:40:00,114.7,114.7,114.56,114.56,23800.0,91.4708,91.4708,91.3591,91.3591,23800.0
2013-10-04 13:50:00,114.56,114.57,114.46,114.47,13300.0,91.3591,91.3671,91.2794,91.2874,13300.0
2013-10-04 14:00:00,114.47,114.56,114.47,114.5,17500.0,91.2874,91.3591,91.2874,91.3113,17500.0
2013-10-04 14:10:00,114.51,114.6,114.5,114.57,18800.0,91.3193,91.391,91.3113,91.3671,18800.0
2013-10-04 14:20:00,114.56,114.56,114.45,114.53,19900.0,91.3591,91.3591,91.2714,91.3352,19900.0
2013-10-04 14:30:00,114.54,114.57,114.48,114.52,18900.0,91.3432,91.3671,91.2953,91.3272,18900.0
2013-10-04 14:40:00,114.48,114.52,114.43,114.51,26800.0,91.2953,91.3272,91.2555,91.3193,26800.0
2013-10-04 14:50:00,114.5,114.54,114.45,114.48,32400.0,91.3113,91.3432,91.2714,91.2953,32400.0
2013-10-04 15:00:00,114.48,114.49,114.39,114.42,24300.0,91.2953,91.3033,91.2236,91.2475,24300.0
2013-10-04 15:10:00,114.44,114.48,114.4,114.47,21200.0,91.2634,91.2953,91.2315,91.2874,21200.0
2013-10-04 15:20:00,114.46,114.46,114.29,114.36,24900.0,91.2794,91.2794,91.1438,91.1996,24900.0
2013-10-04 15:30:00,114.35,114.38,114.28,114.37,35800.0,91.1917,91.2156,91.1358,91.2076,35800.0
2013-10-04 15:40:00,114.37,114.48,114.35,114.46,52300.0,91.2076,91.2953,91.1917,91.2794,52300.0
2013-10-04 15:50:00,114.47,114.49,114.35,114.43,88400.0,91.2874,91.3033,91.1917,91.2555,88400.0
2013-10-07 09:30:00,113.85,114.04,113.68,113.81,77000.0,90.7929,90.9444,90.6574,90.761,77000.0
2013-10-07 09:40:00,113.78,113.94,113.58,113.63,59500.0,90.7371,90.8647,90.5776,90.6175,59500.0
2013-10-07 09:50:00,113.65,113.81,113.51,113.67,32000.0,90.6334,90.761,90.5218,90.6494,32000.0
2013-10-07 10:00:00,113.67,113.68,113.36,113.58,43900.0,90.6494,90.6574,90.4022,90.5776,43900.0
2013-10-07 10:10:00,113.61,113.74,113.55,113.59,21400.0,90.6015,90.7052,90.5537,90.5856,21400.0
2013-10-07 10:20:00,113.6,113.74,113.58,113.69,17500.0,90.5936,90.7052,90.5776,90.6653,17500.0
2013-10-07 10:30:00,113.73,113.92,113.73,113.89,21600.0,90.6972,90.8487,90.6972,90.8248,21600.0
2013-10-07 10:40:00,113.86,113.94,113.83,113.93,19200.0,90.8009,90.8647,90.777,90.8567,19200.0
2013-10-07 10:50:00,113.92,114.17,113.92,114.1,39300.0,90.8487,91.0481,90.8487,90.9923,39300.0
2013-10-07 11:00:00,114.1,114.11,113.84,113.9,21000.0,90.9923,91.0003,90.785,90.8328,21000.0
2013-10-07 11:10:00,113.9,113.97,113.76,113.78,22700.0,90.8328,90.8886,90.7212,90.7371,22700.0
2013-10-07 11:20:00,113.82,113.84,113.75,113.82,15600.0,90.769,90.785,90.7132,90.769,15600.0
2013-10-07 11:30:00,113.83,113.95,113.79,113.82,16700.0,90.777,90.8727,90.7451,90.769,16700.0
2013-10-07 11:40:00,113.82,113.89,113.79,113.86,16200.0,90.769,90.8248,90.7451,90.8009,16200.0
2013-10-07 11:50:00,113.89,114.0,113.89,113.93,14900.0,90.8248,90.9125,90.8248,90.8567,14900.0
2013-10-07 12:00:00,113.94,113.99,113.86,113.87,15300.0,90.8647,90.9046,90.8009,90.8089,15300.0
2013-10-07 12:10:00,113.88,113.91,113.82,113.91,11900.0,90.8169,90.8408,90.769,90.8408,11900.0
2013-10-07 12:20:00,113.91,114.02,113.88,113.89,24400.0,90.8408,90.9285,90.8169,90.8248,24400.0
2013-10-07 12:30:00,113.86,113.87,113.72,113.8,28600.0,90.8009,90.8089,90.6893,90.7531,28600.0
2013-10-07 12:40:00,113.78,113.87,113.76,113.81,10600.0,90.7371,90.8089,90.7212,90.761,10600.0
2013-10-07 12:50:00,113.82,113.83,113.62,113.65,28800.0,90.769,90.777,90.6095,90.6334,28800.0
2013-10-07 13:00:00,113.66,113.82,113.66,113.82,13700.0,90.6414,90.769,90.6414,90.769,13700.0
2013-10-07 13:10:00,113.83,114.0,113.81,113.95,16200.0,90.777,90.9125,90.761,90.8727,16200.0
2013-10-07 13:20:00,113.96,113.96,113.87,113.91,16200.0,90.8806,90.8806,90.8089,90.8408,16200.0
2013-10-07 13:30:00,113.9,113.96,113.82,113.87,14100.0,90.8328,90.8806,90.769,90.8089,14100.0
2013-10-07 13:40:00,113.84,113.93,113.83,113.87,16700.0,90.785,90.8567,90.777,90.8089,16700.0
2013-10-07 13:50:00,113.87,114.05,113.82,114.05,24100.0,90.8089,90.9524,90.769,90.9524,24100.0
2013-10-07 14:00:00,114.06,114.16,114.03,114.07,21500.0,90.9604,91.0401,90.9365,90.9684,21500.0
2013-10-07 14:10:00,114.06,114.09,113.96,114.03,21700.0,90.9604,90.9843,90.8806,90.9365,21700.0
2013-10-07 14:20:00,114.03,114.12,114.01,114.1,19100.0,90.9365,91.0082,90.9205,90.9923,19100.0
2013-10-07 14:30:00,114.1,114.11,114.02,114.04,16900.0,90.9923,91.0003,90.9285,90.9444,16900.0
2013-10-07 14:40:00,114.03,114.05,113.89,113.95,15300.0,90.9365,90.9524,90.8248,90.8727,15300.0
2013-10-07 14:50:00,113.94,114.04,113.86,114.02,28000.0,90.8647,90.9444,90.8009,90.9285,28000.0
2013-10-07 15:00:00,114.02,114.03,113.89,113.9,29400.0,90.9285,90.9365,90.8248,90.8328,29400.0
2013-10-07 15:10:00,113.9,113.9,113.77,113.86,24000.0,90.8328,90.8328,90.7291,90.8009,24000.0
2013-10-07 15:20:00,113.85,113.87,113.72,113.77,23200.0,90.7929,90.8089,90.6893,90.7291,23200.0
2013-10-07 15:30:00,113.75,113.78,113.57,113.58,72900.0,90.7132,90.7371,90.5696,90.5776,72900.0
2013-10-07 15:40:00,113.58,113.67,113.54,113.56,61700.0,90.5776,90.6494,90.5457,90.5617,61700.0
2013-10-07 15:50:00,113.55,113.57,113.4,113.43,140500.0,90.5537,90.5696,90.4341,90.458,140500.0
2013-10-08 09:30:00,113.49,113.79,113.34,113.43,80200.0,90.5058,90.7451,90.3862,90.458,80200.0
2013-10-08 09:40:00,113.41,113.43,113.16,113.27,62300.0,90.442,90.458,90.2427,90.3304,62300.0
2013-10-08 09:50:00,113.26,113.26,113.05,113.13,54300.0,90.3224,90.3224,90.1549,90.2187,54300.0
2013-10-08 10:00:00,113.15,113.18,112.82,112.82,93200.0,90.2347,90.2586,89.9715,89.9715,93200.0
2013-10-08 10:10:00,112.84,113.03,112.77,112.93,41500.0,89.9875,90.139,89.9316,90.0592,41500.0
2013-10-08 10:20:00,112.92,113.24,112.88,113.23,51000.0,90.0513,90.3065,90.0194,90.2985,51000.0
2013-10-08 10:30:00,113.25,113.38,113.13,113.36,45500.0,90.3144,90.4181,90.2187,90.4022,45500.0
2013-10-08 10:40:00,113.33,113.45,113.02,113.02,49000.0,90.3782,90.4739,90.131,90.131,49000.0
2013-10-08 10:50:00,113.03,113.15,112.91,113.08,34300.0,90.139,90.2347,90.0433,90.1789,34300.0
2013-10-08 11:00:00,113.07,113.18,112.86,113.18,41500.0,90.1709,90.2586,90.0034,90.2586,41500.0
2013-10-08 11:10:00,113.16,113.19,113.04,113.12,38900.0,90.2427,90.2666,90.147,90.2108,38900.0
2013-10-08 11:20:00,113.12,113.28,113.1,113.1,49400.0,90.2108,90.3384,90.1948,90.1948,49400.0
2013-10-08 11:30:00,113.09,113.24,113.02,113.06,48200.0,90.1868,90.3065,90.131,90.1629,48200.0
2013-10-08 11:40:00,113.05,113.16,112.99,113.0,41700.0,90.1549,90.2427,90.1071,90.1151,41700.0
2013-10-08 11:50:00,113.05,113.13,112.97,113.13,42400.0,90.1549,90.2187,90.0911,90.2187,42400.0
2013-10-08 12:00:00,113.13,113.13,113.01,113.11,21700.0,90.2187,90.2187,90.123,90.2028,21700.0
2013-10-08 12:10:00,113.09,113.12,113.02,113.02,24400.0,90.1868,90.2108,90.131,90.131,24400.0
2013-10-08 12:20:00,113.05,113.16,113.0,113.13,24300.0,90.1549,90.2427,90.1151,90.2187,24300.0
2013-10-08 12:30:00,113.13,113.15,113.01,113.06,22700.0,90.2187,90.2347,90.123,90.1629,22700.0
2013-10-08 12:40:00,113.08,113.23,113.0,113.09,32000.0,90.1789,90.2985,90.1151,90.1868,32000.0
2013-10-08 12:50:00,113.1,113.1,112.89,113.0,38000.0,90.1948,90.1948,90.0273,90.1151,38000.0
2013-10-08 13:00:00,113.01,113.01,112.82,112.83,28300.0,90.123,90.123,89.9715,89.9795,28300.0
2013-10-08 13:10:00,112.81,112.91,112.69,112.7,31300.0,89.9635,90.0433,89.8679,89.8758,31300.0
2013-10-08 13:20:00,112.67,112.74,112.61,112.73,23000.0,89.8519,89.9077,89.8041,89.8997,23000.0
2013-10-08 13:30:00,112.72,112.8,112.71,112.75,22700.0,89.8918,89.9556,89.8838,89.9157,22700.0
2013-10-08 13:40:00,112.75,112.77,112.63,112.65,25500.0,89.9157,89.9316,89.82,89.836,25500.0
2013-10-08 13:50:00,112.67,112.8,112.66,112.68,27000.0,89.8519,89.9556,89.8439,89.8599,27000.0
2013-10-08 14:00:00,112.7,112.71,112.53,112.55,30800.0,89.8758,89.8838,89.7403,89.7562,30800.0
2013-10-08 14:10:00,112.56,112.68,112.54,112.6,32200.0,89.7642,89.8599,89.7482,89.7961,32200.0
2013-10-08 14:20:00,112.61,112.77,112.57,112.61,26500.0,89.8041,89.9316,89.7722,89.8041,26500.0
2013-10-08 14:30:00,112.61,112.66,112.37,112.44,75900.0,89.8041,89.8439,89.6127,89.6685,75900.0
2013-10-08 14:40:00,112.45,112.5,112.36,112.45,33300.0,89.6765,89.7163,89.6047,89.6765,33300.0
2013-10-08 14:50:00,112.46,112.55,112.34,112.55,42500.0,89.6844,89.7562,89.5887,89.7562,42500.0
2013-10-08 15:00:00,112.52,112.62,112.46,112.46,33300.0,89.7323,89.812,89.6844,89.6844,33300.0
2013-10-08 15:10:00,112.46,112.46,112.3,112.36,52700.0,89.6844,89.6844,89.5568,89.6047,52700.0
2013-10-08 15:20:00,112.35,112.6,112.35,112.59,58000.0,89.5967,89.7961,89.5967,89.7881,58000.0
2013-10-08 15:30:00,112.57,112.63,112.26,112.37,119300.0,89.7722,89.82,89.5249,89.6127,119300.0
2013-10-08 15:40:00,112.37,112.58,112.37,112.49,106800.0,89.6127,89.7801,89.6127,89.7084,106800.0
2013-10-08 15:50:00,112.48,112.51,112.12,112.22,197600.0,89.7004,89.7243,89.4133,89.493,197600.0
2013-10-09 09:30:00,111.08,111.14,110.4,110.94,538700.0,88.5839,88.6318,88.0416,88.4723,538700.0
2013-10-09 09:40:00,110.95,111.0,110.15,110.52,346500.0,88.4802,88.5201,87.8423,88.1373,346500.0
2013-10-09 09:50:00,110.51,110.59,110.19,110.43,175700.0,88.1293,88.1931,87.8742,88.0655,175700.0
2013-10-09 10:00:00,110.41,110.59,110.31,110.53,187700.0,88.0496,88.1931,87.9699,88.1453,187700.0
2013-10-09 10:10:00,110.53,110.82,110.5,110.74,168300.0,88.1453,88.3766,88.1214,88.3128,168300.0
2013-10-09 10:20:00,110.74,110.78,110.68,110.76,140100.0,88.3128,88.3447,88.2649,88.3287,140100.0
2013-10-09 10:30:00,110.76,112.15,110.73,111.94,344300.0,88.3287,89.4372,88.3048,89.2697,344300.0
2013-10-09 10:40:00,111.86,113.56,111.82,112.51,385200.0,89.2059,90.5617,89.174,89.7243,385200.0
2013-10-09 10:50:00,112.51,112.52,112.0,112.38,125200.0,89.7243,89.7323,89.3176,89.6206,125200.0
2013-10-09 11:00:00,112.35,112.72,112.04,112.44,118200.0,89.5967,89.8918,89.3495,89.6685,118200.0
2013-10-09 11:10:00,112.44,112.74,112.34,112.34,78700.0,89.6685,89.9077,89.5887,89.5887,78700.0
2013-10-09 11:20:00,112.34,112.36,112.01,112.16,67900.0,89.5887,89.6047,89.3256,89.4452,67900.0
2013-10-09 11:30:00,112.17,112.3,112.0,112.09,59000.0,89.4532,89.5568,89.3176,89.3894,59000.0
2013-10-09 11:40:00,112.08,112.3,112.05,112.25,65900.0,89.3814,89.5568,89.3575,89.517,65900.0
2013-10-09 11:50:00,112.25,112.95,112.18,112.83,89700.0,89.517,90.0752,89.4611,89.9795,89700.0
2013-10-09 12:00:00,112.8,113.23,112.47,112.59,107400.0,89.9556,90.2985,89.6924,89.7881,107400.0
2013-10-09 12:10:00,112.56,112.98,112.39,112.84,63000.0,89.7642,90.0991,89.6286,89.9875,63000.0
2013-10-09 12:20:00,112.84,113.54,112.81,113.22,121100.0,89.9875,90.5457,89.9635,90.2905,121100.0
2013-10-09 12:30:00,113.21,114.15,113.18,114.15,174400.0,90.2825,91.0322,90.2586,91.0322,174400.0
2013-10-09 12:40:00,114.14,114.36,114.0,114.2,151600.0,91.0242,91.1996,90.9125,91.072,151600.0
2013-10-09 12:50:00,114.23,114.98,114.2,114.75,198500.0,91.096,91.6941,91.072,91.5107,198500.0
2013-10-09 13:00:00,114.76,114.96,114.65,114.88,113000.0,91.5186,91.6781,91.4309,91.6143,113000.0
2013-10-09 13:10:00,114.87,114.88,114.48,114.71,86800.0,91.6064,91.6143,91.2953,91.4788,86800.0
2013-10-09 13:20:00,114.71,114.91,114.63,114.73,90800.0,91.4788,91.6383,91.415,91.4947,90800.0
2013-10-09 13:30:00,114.72,114.91,114.64,114.79,95000.0,91.4867,91.6383,91.4229,91.5426,95000.0
2013-10-09 13:40:00,114.8,114.88,114.66,114.84,78500.0,91.5505,91.6143,91.4389,91.5824,78500.0
2013-10-09 13:50:00,114.85,115.23,114.84,115.2,89300.0,91.5904,91.8934,91.5824,91.8695,89300.0
2013-10-09 14:00:00,115.16,115.16,114.51,114.89,74000.0,91.8376,91.8376,91.3193,91.6223,74000.0
2013-10-09 14:10:00,114.89,115.19,114.88,114.88,84400.0,91.6223,91.8615,91.6143,91.6143,84400.0
2013-10-09 14:20:00,114.89,115.14,114.67,114.87,65500.0,91.6223,91.8217,91.4469,91.6064,65500.0
2013-10-09 14:30:00,114.86,114.89,114.56,114.61,76500.0,91.5984,91.6223,91.3591,91.399,76500.0
2013-10-09 14:40:00,114.62,114.85,114.32,114.8,104700.0,91.407,91.5904,91.1677,91.5505,104700.0
2013-10-09 14:50:00,114.8,115.06,114.74,115.0,83700.0,91.5505,91.7579,91.5027,91.71,83700.0
2013-10-09 15:00:00,114.99,114.99,114.62,114.82,60900.0,91.7021,91.7021,91.407,91.5665,60900.0
2013-10-09 15:10:00,114.8,114.84,114.54,114.55,73700.0,91.5505,91.5824,91.3432,91.3512,73700.0
2013-10-09 15:20:00,114.56,114.6,114.37,114.49,88500.0,91.3591,91.391,91.2076,91.3033,88500.0
2013-10-09 15:30:00,114.51,114.72,114.41,114.42,116200.0,91.3193,91.4867,91.2395,91.2475,116200.0
2013-10-09 15:40:00,114.44,114.48,114.31,114.46,127500.0,91.2634,91.2953,91.1598,91.2794,127500.0
2013-10-09 15:50:00,114.46,114.74,114.4,114.54,292900.0,91.2794,91.5027,91.2315,91.3432,292900.0
2013-10-10 09:30:00,114.98,115.19,114.13,115.09,223700.0,91.6941,91.8615,91.0162,91.7818,223700.0
2013-10-10 09:40:00,115.15,115.38,114.86,115.28,124700.0,91.8296,92.0131,91.5984,91.9333,124700.0
2013-10-10 09:50:00,115.4,115.42,115.15,115.16,116300.0,92.029,92.045,91.8296,91.8376,116300.0
2013-10-10 10:00:00,115.18,115.19,114.52,115.0,134000.0,91.8536,91.8615,91.3272,91.71,134000.0
2013-10-10 10:10:00,114.99,115.04,114.83,114.93,79100.0,91.7021,91.7419,91.5745,91.6542,79100.0
2013-10-10 10:20:00,114.91,115.37,114.9,115.32,63400.0,91.6383,92.0051,91.6303,91.9652,63400.0
2013-10-10 10:30:00,115.32,115.35,115.14,115.2,59000.0,91.9652,91.9891,91.8217,91.8695,59000.0
2013-10-10 10:40:00,115.2,115.31,115.08,115.25,56500.0,91.8695,91.9572,91.7738,91.9094,56500.0
2013-10-10 10:50:00,115.28,115.34,114.94,115.01,55400.0,91.9333,91.9812,91.6622,91.718,55400.0
2013-10-10 11:00:00,115.02,115.04,114.73,115.0,69200.0,91.726,91.7419,91.4947,91.71,69200.0
2013-10-10 11:10:00,115.0,115.19,114.98,115.13,22800.0,91.71,91.8615,91.6941,91.8137,22800.0
2013-10-10 11:20:00,115.13,115.24,115.01,115.11,38900.0,91.8137,91.9014,91.718,91.7977,38900.0
2013-10-10 11:30:00,115.1,115.3,115.0,115.22,27700.0,91.7898,91.9493,91.71,91.8855,27700.0
2013-10-10 11:40:00,115.21,115.27,115.17,115.27,28900.0,91.8775,91.9253,91.8456,91.9253,28900.0
2013-10-10 11:50:00,115.28,115.31,115.19,115.26,26800.0,91.9333,91.9572,91.8615,91.9174,26800.0
2013-10-10 12:00:00,115.26,115.36,115.1,115.35,37600.0,91.9174,91.9971,91.7898,91.9891,37600.0
2013-10-10 12:10:00,115.35,115.51,115.32,115.5,46000.0,91.9891,92.1167,91.9652,92.1088,46000.0
2013-10-10 12:20:00,115.49,115.8,115.45,115.7,48600.0,92.1008,92.348,92.0689,92.2683,48600.0
2013-10-10 12:30:00,115.7,115.92,115.66,115.79,46500.0,92.2683,92.4437,92.2364,92.34,46500.0
2013-10-10 12:40:00,115.82,115.96,115.77,115.93,28800.0,92.364,92.4756,92.3241,92.4517,28800.0
2013-10-10 12:50:00,115.92,115.95,115.67,115.67,22900.0,92.4437,92.4676,92.2443,92.2443,22900.0
2013-10-10 13:00:00,115.64,115.77,115.51,115.77,22000.0,92.2204,92.3241,92.1167,92.3241,22000.0
2013-10-10 13:10:00,115.76,115.78,115.61,115.61,23600.0,92.3161,92.3321,92.1965,92.1965,23600.0
2013-10-10 13:20:00,115.6,115.62,115.46,115.48,29500.0,92.1885,92.2045,92.0769,92.0928,29500.0
2013-10-10 13:30:00,115.47,115.55,115.42,115.5,22500.0,92.0848,92.1486,92.045,92.1088,22500.0
2013-10-10 13:40:00,115.48,115.53,115.43,115.51,17500.0,92.0928,92.1327,92.0529,92.1167,17500.0
2013-10-10 13:50:00,115.53,115.57,115.47,115.56,15900.0,92.1327,92.1646,92.0848,92.1566,15900.0
2013-10-10 14:00:00,115.55,115.55,115.28,115.28,25400.0,92.1486,92.1486,91.9333,91.9333,25400.0
2013-10-10 14:10:00,115.29,115.34,115.2,115.33,27400.0,91.9413,91.9812,91.8695,91.9732,27400.0
2013-10-10 14:20:00,115.33,115.44,115.32,115.4,22000.0,91.9732,92.0609,91.9652,92.029,22000.0
2013-10-10 14:30:00,115.41,115.49,115.38,115.42,25900.0,92.037,92.1008,92.0131,92.045,25900.0
2013-10-10 14:40:00,115.43,115.45,115.38,115.4,22300.0,92.0529,92.0689,92.0131,92.029,22300.0
2013-10-10 14:50:00,115.4,115.45,115.39,115.45,31500.0,92.029,92.0689,92.021,92.0689,31500.0
2013-10-10 15:00:00,115.45,115.76,115.43,115.74,49900.0,92.0689,92.3161,92.0529,92.3002,49900.0
2013-10-10 15:10:00,115.74,115.88,115.72,115.78,52600.0,92.3002,92.4118,92.2842,92.3321,52600.0
2013-10-10 15:20:00,115.77,115.81,115.66,115.78,64600.0,92.3241,92.356,92.2364,92.3321,64600.0
2013-10-10 15:30:00,115.8,115.86,115.73,115.76,60500.0,92.348,92.3959,92.2922,92.3161,60500.0
2013-10-10 15:40:00,115.75,115.83,115.63,115.65,65500.0,92.3081,92.3719,92.2124,92.2284,65500.0
2013-10-10 15:50:00,115.66,115.76,115.56,115.7,194000.0,92.2364,92.3161,92.1566,92.2683,194000.0
2013-10-11 09:30:00,115.16,115.56,114.89,115.11,80100.0,91.8376,92.1566,91.6223,91.7977,80100.0
2013-10-11 09:40:00,115.14,115.2,115.0,115.14,54900.0,91.8217,91.8695,91.71,91.8217,54900.0
2013-10-11 09:50:00,115.15,115.2,114.85,115.19,41000.0,91.8296,91.8695,91.5904,91.8615,41000.0
2013-10-11 10:00:00,115.2,115.31,115.11,115.26,55200.0,91.8695,91.9572,91.7977,91.9174,55200.0
2013-10-11 10:10:00,115.26,115.42,115.23,115.33,31000.0,91.9174,92.045,91.8934,91.9732,31000.0
2013-10-11 10:20:00,115.33,115.34,115.02,115.11,50300.0,91.9732,91.9812,91.726,91.7977,50300.0
2013-10-11 10:30:00,115.1,115.11,114.95,114.95,50100.0,91.7898,91.7977,91.6702,91.6702,50100.0
2013-10-11 10:40:00,114.96,115.01,114.77,114.83,92200.0,91.6781,91.718,91.5266,91.5745,92200.0
2013-10-11 10:50:00,114.78,114.9,114.74,114.84,44900.0,91.5346,91.6303,91.5027,91.5824,44900.0
2013-10-11 11:00:00,114.85,114.92,114.8,114.8,26200.0,91.5904,91.6462,91.5505,91.5505,26200.0
2013-10-11 11:10:00,114.79,114.93,114.76,114.93,41700.0,91.5426,91.6542,91.5186,91.6542,41700.0
2013-10-11 11:20:00,114.92,115.24,114.89,115.24,26000.0,91.6462,91.9014,91.6223,91.9014,26000.0
2013-10-11 11:30:00,115.24,115.48,115.2,115.48,30700.0,91.9014,92.0928,91.8695,92.0928,30700.0
2013-10-11 11:40:00,115.47,115.51,115.33,115.4,30900.0,92.0848,92.1167,91.9732,92.029,30900.0
2013-10-11 11:50:00,115.39,115.53,115.35,115.48,31100.0,92.021,92.1327,91.9891,92.0928,31100.0
2013-10-11 12:00:00,115.48,115.7,115.41,115.69,28400.0,92.0928,92.2683,92.037,92.2603,28400.0
2013-10-11 12:10:00,115.66,115.7,115.54,115.69,30900.0,92.2364,92.2683,92.1407,92.2603,30900.0
2013-10-11 12:20:00,115.7,115.73,115.64,115.7,31800.0,92.2683,92.2922,92.2204,92.2683,31800.0
2013-10-11 12:30:00,115.68,115.75,115.67,115.69,17100.0,92.2523,92.3081,92.2443,92.2603,17100.0
2013-10-11 12:40:00,115.67,115.78,115.59,115.75,23000.0,92.2443,92.3321,92.1805,92.3081,23000.0
2013-10-11 12:50:00,115.77,115.82,115.74,115.77,11900.0,92.3241,92.364,92.3002,92.3241,11900.0
2013-10-11 13:00:00,115.77,115.83,115.75,115.75,25800.0,92.3241,92.3719,92.3081,92.3081,25800.0
2013-10-11 13:10:00,115.75,115.76,115.54,115.59,50400.0,92.3081,92.3161,92.1407,92.1805,50400.0
2013-10-11 13:20:00,115.56,115.61,115.47,115.55,17800.0,92.1566,92.1965,92.0848,92.1486,17800.0
2013-10-11 13:30:00,115.55,115.57,115.46,115.54,16300.0,92.1486,92.1646,92.0769,92.1407,16300.0
2013-10-11 13:40:00,115.55,115.6,115.46,115.54,18200.0,92.1486,92.1885,92.0769,92.1407,18200.0
2013-10-11 13:50:00,115.53,115.65,115.46,115.65,20600.0,92.1327,92.2284,92.0769,92.2284,20600.0
2013-10-11 14:00:00,115.64,115.7,115.59,115.68,18600.0,92.2204,92.2683,92.1805,92.2523,18600.0
2013-10-11 14:10:00,115.66,115.8,115.66,115.79,30400.0,92.2364,92.348,92.2364,92.34,30400.0
2013-10-11 14:20:00,115.79,115.85,115.76,115.8,18400.0,92.34,92.3879,92.3161,92.348,18400.0
2013-10-11 14:30:00,115.79,115.86,115.71,115.71,22500.0,92.34,92.3959,92.2762,92.2762,22500.0
2013-10-11 14:40:00,115.73,115.81,115.7,115.78,15600.0,92.2922,92.356,92.2683,92.3321,15600.0
2013-10-11 14:50:00,115.77,115.84,115.71,115.84,19000.0,92.3241,92.3799,92.2762,92.3799,19000.0
2013-10-11 15:00:00,115.84,115.87,115.78,115.87,45900.0,92.3799,92.4038,92.3321,92.4038,45900.0
2013-10-11 15:10:00,115.88,115.9,115.78,115.84,34700.0,92.4118,92.4278,92.3321,92.3799,34700.0
2013-10-11 15:20:00,115.84,115.91,115.77,115.9,24000.0,92.3799,92.4357,92.3241,92.4278,24000.0
2013-10-11 15:30:00,115.9,115.99,115.83,115.85,44800.0,92.4278,92.4995,92.3719,92.3879,44800.0
2013-10-11 15:40:00,115.85,115.9,115.71,115.73,48700.0,92.3879,92.4278,92.2762,92.2922,48700.0
2013-10-11 15:50:00,115.73,116.0,115.7,115.92,121700.0,92.2922,92.5075,92.2683,92.4437,121700.0
2013-10-14 09:30:00,115.47,115.57,115.01,115.28,63100.0,92.0848,92.1646,91.718,91.9333,63100.0
2013-10-14 09:40:00,115.32,115.46,115.29,115.44,20500.0,91.9652,92.0769,91.9413,92.0609,20500.0
2013-10-14 09:50:00,115.42,115.5,115.3,115.41,17200.0,92.045,92.1088,91.9493,92.037,17200.0
2013-10-14 10:00:00,115.37,115.52,115.31,115.5,30200.0,92.0051,92.1247,91.9572,92.1088,30200.0
2013-10-14 10:10:00,115.47,115.57,115.45,115.5,74600.0,92.0848,92.1646,92.0689,92.1088,74600.0
2013-10-14 10:20:00,115.46,115.56,115.4,115.54,13500.0,92.0769,92.1566,92.029,92.1407,13500.0
2013-10-14 10:30:00,115.52,115.64,115.5,115.58,16700.0,92.1247,92.2204,92.1088,92.1726,16700.0
2013-10-14 10:40:00,115.55,115.59,115.38,115.4,24200.0,92.1486,92.1805,92.0131,92.029,24200.0
2013-10-14 10:50:00,115.4,115.57,115.34,115.52,17800.0,92.029,92.1646,91.9812,92.1247,17800.0
2013-10-14 11:00:00,115.51,115.53,115.39,115.46,14700.0,92.1167,92.1327,92.021,92.0769,14700.0
2013-10-14 11:10:00,115.51,115.54,115.43,115.47,8600.0,92.1167,92.1407,92.0529,92.0848,8600.0
2013-10-14 11:20:00,115.5,115.5,115.39,115.39,10700.0,92.1088,92.1088,92.021,92.021,10700.0
2013-10-14 11:30:00,115.39,115.62,115.39,115.62,15700.0,92.021,92.2045,92.021,92.2045,15700.0
2013-10-14 11:40:00,115.63,115.67,115.58,115.61,11600.0,92.2124,92.2443,92.1726,92.1965,11600.0
2013-10-14 11:50:00,115.61,115.81,115.61,115.81,21800.0,92.1965,92.356,92.1965,92.356,21800.0
2013-10-14 12:00:00,115.77,115.84,115.71,115.75,17400.0,92.3241,92.3799,92.2762,92.3081,17400.0
2013-10-14 12:10:00,115.75,115.76,115.62,115.7,11500.0,92.3081,92.3161,92.2045,92.2683,11500.0
2013-10-14 12:20:00,115.7,115.73,115.58,115.65,8800.0,92.2683,92.2922,92.1726,92.2284,8800.0
2013-10-14 12:30:00,115.65,115.78,115.61,115.72,18500.0,92.2284,92.3321,92.1965,92.2842,18500.0
2013-10-14 12:40:00,115.74,115.85,115.68,115.77,37800.0,92.3002,92.3879,92.2523,92.3241,37800.0
2013-10-14 12:50:00,115.74,115.8,115.71,115.72,9500.0,92.3002,92.348,92.2762,92.2842,9500.0
2013-10-14 13:00:00,115.74,115.82,115.67,115.78,9900.0,92.3002,92.364,92.2443,92.3321,9900.0
2013-10-14 13:10:00,115.82,115.97,115.81,115.89,21900.0,92.364,92.4836,92.356,92.4198,21900.0
2013-10-14 13:20:00,115.9,115.9,115.83,115.83,6500.0,92.4278,92.4278,92.3719,92.3719,6500.0
2013-10-14 13:30:00,115.84,115.89,115.75,115.79,14000.0,92.3799,92.4198,92.3081,92.34,14000.0
2013-10-14 13:40:00,115.81,115.94,115.77,115.89,22900.0,92.356,92.4597,92.3241,92.4198,22900.0
2013-10-14 13:50:00,115.87,115.92,115.82,115.92,23700.0,92.4038,92.4437,92.364,92.4437,23700.0
2013-10-14 14:00:00,115.92,116.16,115.9,116.11,36500.0,92.4437,92.6351,92.4278,92.5952,36500.0
2013-10-14 14:10:00,116.11,116.13,115.95,116.02,21800.0,92.5952,92.6112,92.4676,92.5235,21800.0
2013-10-14 14:20:00,116.06,116.08,115.99,115.99,12300.0,92.5554,92.5713,92.4995,92.4995,12300.0
2013-10-14 14:30:00,116.0,116.11,116.0,116.01,13600.0,92.5075,92.5952,92.5075,92.5155,13600.0
2013-10-14 14:40:00,116.01,116.01,115.81,115.94,24700.0,92.5155,92.5155,92.356,92.4597,24700.0
2013-10-14 14:50:00,115.94,115.96,115.87,115.87,15000.0,92.4597,92.4756,92.4038,92.4038,15000.0
2013-10-14 15:00:00,115.88,116.13,115.76,116.08,50400.0,92.4118,92.6112,92.3161,92.5713,50400.0
2013-10-14 15:10:00,116.12,116.13,116.03,116.03,22000.0,92.6032,92.6112,92.5314,92.5314,22000.0
2013-10-14 15:20:00,116.02,116.04,115.94,116.0,39000.0,92.5235,92.5394,92.4597,92.5075,39000.0
2013-10-14 15:30:00,116.0,116.03,115.94,115.94,28900.0,92.5075,92.5314,92.4597,92.4597,28900.0
2013-10-14 15:40:00,115.95,116.0,115.83,115.91,50900.0,92.4676,92.5075,92.3719,92.4357,50900.0
2013-10-14 15:50:00,115.88,116.3,115.86,116.26,181400.0,92.4118,92.7467,92.3959,92.7148,181400.0
2013-10-15 09:30:00,115.78,115.95,115.54,115.7,65900.0,92.3321,92.4676,92.1407,92.2683,65900.0
2013-10-15 09:40:00,115.6,115.63,115.38,115.6,28300.0,92.1885,92.2124,92.0131,92.1885,28300.0
2013-10-15 09:50:00,115.6,115.81,115.5,115.75,24200.0,92.1885,92.356,92.1088,92.3081,24200.0
2013-10-15 10:00:00,115.84,116.0,115.66,115.98,44400.0,92.3799,92.5075,92.2364,92.4916,44400.0
2013-10-15 10:10:00,115.95,116.11,115.84,115.89,22700.0,92.4676,92.5952,92.3799,92.4198,22700.0
2013-10-15 10:20:00,115.89,115.92,115.78,115.92,20300.0,92.4198,92.4437,92.3321,92.4437,20300.0
2013-10-15 10:30:00,115.9,115.95,115.73,115.77,29800.0,92.4278,92.4676,92.2922,92.3241,29800.0
2013-10-15 10:40:00,115.77,115.83,115.56,115.65,29900.0,92.3241,92.3719,92.1566,92.2284,29900.0
2013-10-15 10:50:00,115.65,115.76,115.55,115.76,19600.0,92.2284,92.3161,92.1486,92.3161,19600.0
2013-10-15 11:00:00,115.74,115.74,115.49,115.51,32400.0,92.3002,92.3002,92.1008,92.1167,32400.0
2013-10-15 11:10:00,115.53,115.87,115.47,115.76,41900.0,92.1327,92.4038,92.0848,92.3161,41900.0
2013-10-15 11:20:00,115.8,115.95,115.78,115.95,23200.0,92.348,92.4676,92.3321,92.4676,23200.0
2013-10-15 11:30:00,115.93,115.95,115.61,115.69,29500.0,92.4517,92.4676,92.1965,92.2603,29500.0
2013-10-15 11:40:00,115.66,115.72,115.59,115.69,16900.0,92.2364,92.2842,92.1805,92.2603,16900.0
2013-10-15 11:50:00,115.7,115.86,115.7,115.79,10900.0,92.2683,92.3959,92.2683,92.34,10900.0
2013-10-15 12:00:00,115.8,115.81,115.61,115.79,23500.0,92.348,92.356,92.1965,92.34,23500.0
2013-10-15 12:10:00,115.75,115.81,115.64,115.75,11600.0,92.3081,92.356,92.2204,92.3081,11600.0
2013-10-15 12:20:00,115.76,115.88,115.7,115.83,11500.0,92.3161,92.4118,92.2683,92.3719,11500.0
2013-10-15 12:30:00,115.86,115.93,115.74,115.85,12500.0,92.3959,92.4517,92.3002,92.3879,12500.0
2013-10-15 12:40:00,115.84,115.97,115.81,115.92,7000.0,92.3799,92.4836,92.356,92.4437,7000.0
2013-10-15 12:50:00,115.89,115.94,115.83,115.87,8300.0,92.4198,92.4597,92.3719,92.4038,8300.0
2013-10-15 13:00:00,115.89,115.97,115.82,115.85,10500.0,92.4198,92.4836,92.364,92.3879,10500.0
2013-10-15 13:10:00,115.84,115.97,115.76,115.89,12600.0,92.3799,92.4836,92.3161,92.4198,12600.0
2013-10-15 13:20:00,115.87,115.87,115.64,115.64,16100.0,92.4038,92.4038,92.2204,92.2204,16100.0
2013-10-15 13:30:00,115.64,115.87,115.64,115.76,18900.0,92.2204,92.4038,92.2204,92.3161,18900.0
2013-10-15 13:40:00,115.73,115.82,115.67,115.79,27500.0,92.2922,92.364,92.2443,92.34,27500.0
2013-10-15 13:50:00,115.79,115.85,115.71,115.79,22600.0,92.34,92.3879,92.2762,92.34,22600.0
2013-10-15 14:00:00,115.78,115.88,115.75,115.75,20500.0,92.3321,92.4118,92.3081,92.3081,20500.0
2013-10-15 14:10:00,115.72,115.74,115.62,115.69,22900.0,92.2842,92.3002,92.2045,92.2603,22900.0
2013-10-15 14:20:00,115.68,115.72,115.49,115.6,57300.0,92.2523,92.2842,92.1008,92.1885,57300.0
2013-10-15 14:30:00,115.59,115.67,115.33,115.46,37000.0,92.1805,92.2443,91.9732,92.0769,37000.0
2013-10-15 14:40:00,115.46,115.52,115.27,115.36,50300.0,92.0769,92.1247,91.9253,91.9971,50300.0
2013-10-15 14:50:00,115.32,115.55,115.3,115.5,42500.0,91.9652,92.1486,91.9493,92.1088,42500.0
2013-10-15 15:00:00,115.52,115.66,115.41,115.62,39200.0,92.1247,92.2364,92.037,92.2045,39200.0
2013-10-15 15:10:00,115.63,115.71,115.51,115.58,37600.0,92.2124,92.2762,92.1167,92.1726,37600.0
2013-10-15 15:20:00,115.57,115.6,115.41,115.6,29600.0,92.1646,92.1885,92.037,92.1885,29600.0
2013-10-15 15:30:00,115.6,115.6,115.44,115.48,45900.0,92.1885,92.1885,92.0609,92.0928,45900.0
2013-10-15 15:40:00,115.5,115.54,115.38,115.48,58400.0,92.1088,92.1407,92.0131,92.0928,58400.0
2013-10-15 15:50:00,115.47,115.51,115.31,115.4,209300.0,92.0848,92.1167,91.9572,92.029,209300.0
2013-10-16 09:30:00,116.27,116.27,115.66,116.0,45700.0,92.7228,92.7228,92.2364,92.5075,45700.0
2013-10-16 09:40:00,115.94,116.02,115.62,115.75,22600.0,92.4597,92.5235,92.2045,92.3081,22600.0
2013-10-16 09:50:00,115.7,116.65,115.68,116.61,49400.0,92.2683,93.0259,92.2523,92.994,49400.0
2013-10-16 10:00:00,116.62,116.64,116.26,116.34,48900.0,93.0019,93.0179,92.7148,92.7786,48900.0
2013-10-16 10:10:00,116.4,116.52,116.26,116.4,60300.0,92.8265,92.9222,92.7148,92.8265,60300.0
2013-10-16 10:20:00,116.4,116.6,116.38,116.41,31500.0,92.8265,92.986,92.8105,92.8345,31500.0
2013-10-16 10:30:00,116.45,116.47,116.34,116.37,31400.0,92.8664,92.8823,92.7786,92.8026,31400.0
2013-10-16 10:40:00,116.4,116.46,116.2,116.45,47900.0,92.8265,92.8743,92.667,92.8664,47900.0
2013-10-16 10:50:00,116.43,116.59,116.34,116.59,35000.0,92.8504,92.978,92.7786,92.978,35000.0
2013-10-16 11:00:00,116.58,116.69,116.55,116.65,25000.0,92.97,93.0578,92.9461,93.0259,25000.0
2013-10-16 11:10:00,116.64,116.76,116.57,116.69,23800.0,93.0179,93.1136,92.9621,93.0578,23800.0
2013-10-16 11:20:00,116.69,116.71,116.57,116.63,46000.0,93.0578,93.0737,92.9621,93.0099,46000.0
2013-10-16 11:30:00,116.62,116.68,116.52,116.63,28500.0,93.0019,93.0498,92.9222,93.0099,28500.0
2013-10-16 11:40:00,116.62,116.66,116.57,116.57,22000.0,93.0019,93.0338,92.9621,92.9621,22000.0
2013-10-16 11:50:00,116.57,116.57,116.43,116.54,28300.0,92.9621,92.9621,92.8504,92.9381,28300.0
2013-10-16 12:00:00,116.54,116.7,116.54,116.64,19500.0,92.9381,93.0657,92.9381,93.0179,19500.0
2013-10-16 12:10:00,116.66,116.78,116.57,116.75,37700.0,93.0338,93.1295,92.9621,93.1056,37700.0
2013-10-16 12:20:00,116.73,116.79,116.6,116.68,39600.0,93.0897,93.1375,92.986,93.0498,39600.0
2013-10-16 12:30:00,116.69,116.79,116.58,116.79,25000.0,93.0578,93.1375,92.97,93.1375,25000.0
2013-10-16 12:40:00,116.79,116.84,116.73,116.8,25900.0,93.1375,93.1774,93.0897,93.1455,25900.0
2013-10-16 12:50:00,116.82,116.82,116.61,116.64,19600.0,93.1614,93.1614,92.994,93.0179,19600.0
2013-10-16 13:00:00,116.65,116.82,116.65,116.8,29000.0,93.0259,93.1614,93.0259,93.1455,29000.0
2013-10-16 13:10:00,116.77,116.9,116.71,116.89,33400.0,93.1216,93.2252,93.0737,93.2173,33400.0
2013-10-16 13:20:00,116.89,116.96,116.83,116.93,25500.0,93.2173,93.2731,93.1694,93.2492,25500.0
2013-10-16 13:30:00,116.95,116.96,116.89,116.93,24800.0,93.2651,93.2731,93.2173,93.2492,24800.0
2013-10-16 13:40:00,116.93,117.02,116.9,117.02,37100.0,93.2492,93.3209,93.2252,93.3209,37100.0
2013-10-16 13:50:00,117.03,117.15,117.03,117.13,35500.0,93.3289,93.4246,93.3289,93.4087,35500.0
2013-10-16 14:00:00,117.13,117.22,117.06,117.2,42900.0,93.4087,93.4804,93.3528,93.4645,42900.0
2013-10-16 14:10:00,117.19,117.25,117.16,117.18,24100.0,93.4565,93.5044,93.4326,93.4485,24100.0
2013-10-16 14:20:00,117.19,117.2,117.03,117.04,43900.0,93.4565,93.4645,93.3289,93.3369,43900.0
2013-10-16 14:30:00,117.04,117.1,116.99,117.05,40000.0,93.3369,93.3847,93.297,93.3449,40000.0
2013-10-16 14:40:00,117.02,117.23,117.01,117.21,47700.0,93.3209,93.4884,93.313,93.4725,47700.0
2013-10-16 14:50:00,117.22,117.31,117.22,117.27,40800.0,93.4804,93.5522,93.4804,93.5203,40800.0
2013-10-16 15:00:00,117.27,117.3,117.15,117.24,49200.0,93.5203,93.5442,93.4246,93.4964,49200.0
2013-10-16 15:10:00,117.24,117.25,117.13,117.24,55400.0,93.4964,93.5044,93.4087,93.4964,55400.0
2013-10-16 15:20:00,117.25,117.4,117.19,117.38,64200.0,93.5044,93.624,93.4565,93.608,64200.0
2013-10-16 15:30:00,117.38,117.39,117.18,117.3,45700.0,93.608,93.616,93.4485,93.5442,45700.0
2013-10-16 15:40:00,117.31,117.49,117.22,117.48,63800.0,93.5522,93.6957,93.4804,93.6878,63800.0
2013-10-16 15:50:00,117.48,117.48,117.26,117.35,196000.0,93.6878,93.6878,93.5123,93.5841,196000.0
2013-10-17 09:30:00,117.18,117.7,117.1,117.52,120700.0,93.4485,93.8632,93.3847,93.7197,120700.0
2013-10-17 09:40:00,117.47,117.93,117.47,117.88,48200.0,93.6798,94.0466,93.6798,94.0068,48200.0
2013-10-17 09:50:00,117.9,117.91,117.59,117.76,36000.0,94.0227,94.0307,93.7755,93.9111,36000.0
2013-10-17 10:00:00,117.81,118.14,117.74,118.07,59600.0,93.9509,94.2141,93.8951,94.1583,59600.0
2013-10-17 10:10:00,118.05,118.36,117.93,118.33,53600.0,94.1423,94.3896,94.0466,94.3656,53600.0
2013-10-17 10:20:00,118.33,118.7,118.31,118.43,96000.0,94.3656,94.6607,94.3497,94.4454,96000.0
2013-10-17 10:30:00,118.47,118.6,118.37,118.6,55400.0,94.4773,94.5809,94.3975,94.5809,55400.0
2013-10-17 10:40:00,118.6,118.6,118.35,118.45,62600.0,94.5809,94.5809,94.3816,94.4613,62600.0
2013-10-17 10:50:00,118.47,118.63,118.39,118.62,56300.0,94.4773,94.6049,94.4135,94.5969,56300.0
2013-10-17 11:00:00,118.62,118.65,118.42,118.48,45800.0,94.5969,94.6208,94.4374,94.4853,45800.0
2013-10-17 11:10:00,118.49,118.7,118.49,118.64,49800.0,94.4932,94.6607,94.4932,94.6128,49800.0
2013-10-17 11:20:00,118.65,118.69,118.5,118.55,100600.0,94.6208,94.6527,94.5012,94.5411,100600.0
2013-10-17 11:30:00,118.55,118.63,118.49,118.55,108300.0,94.5411,94.6049,94.4932,94.5411,108300.0
2013-10-17 11:40:00,118.53,118.64,118.44,118.57,77900.0,94.5251,94.6128,94.4534,94.557,77900.0
2013-10-17 11:50:00,118.58,118.58,118.38,118.38,23600.0,94.565,94.565,94.4055,94.4055,23600.0
2013-10-17 12:00:00,118.38,118.42,118.21,118.34,32200.0,94.4055,94.4374,94.2699,94.3736,32200.0
2013-10-17 12:10:00,118.34,118.37,118.26,118.3,20100.0,94.3736,94.3975,94.3098,94.3417,20100.0
2013-10-17 12:20:00,118.29,118.42,118.27,118.37,25100.0,94.3337,94.4374,94.3178,94.3975,25100.0
2013-10-17 12:30:00,118.35,118.44,118.33,118.41,20900.0,94.3816,94.4534,94.3656,94.4294,20900.0
2013-10-17 12:40:00,118.39,118.4,118.3,118.36,33300.0,94.4135,94.4215,94.3417,94.3896,33300.0
2013-10-17 12:50:00,118.36,118.46,118.33,118.38,23600.0,94.3896,94.4693,94.3656,94.4055,23600.0
2013-10-17 13:00:00,118.4,118.43,118.29,118.3,17400.0,94.4215,94.4454,94.3337,94.3417,17400.0
2013-10-17 13:10:00,118.3,118.31,118.19,118.24,26100.0,94.3417,94.3497,94.254,94.2939,26100.0
2013-10-17 13:20:00,118.25,118.29,118.08,118.13,117300.0,94.3018,94.3337,94.1663,94.2061,117300.0
2013-10-17 13:30:00,118.12,118.29,118.1,118.28,19700.0,94.1982,94.3337,94.1822,94.3258,19700.0
2013-10-17 13:40:00,118.25,118.26,118.17,118.22,17300.0,94.3018,94.3098,94.238,94.2779,17300.0
2013-10-17 13:50:00,118.22,118.22,118.13,118.15,25100.0,94.2779,94.2779,94.2061,94.2221,25100.0
2013-10-17 14:00:00,118.14,118.37,118.14,118.36,22400.0,94.2141,94.3975,94.2141,94.3896,22400.0
2013-10-17 14:10:00,118.38,118.43,118.3,118.42,33800.0,94.4055,94.4454,94.3417,94.4374,33800.0
2013-10-17 14:20:00,118.42,118.48,118.3,118.32,21900.0,94.4374,94.4853,94.3417,94.3577,21900.0
2013-10-17 14:30:00,118.32,118.35,118.23,118.29,22700.0,94.3577,94.3816,94.2859,94.3337,22700.0
2013-10-17 14:40:00,118.3,118.33,118.21,118.25,16300.0,94.3417,94.3656,94.2699,94.3018,16300.0
2013-10-17 14:50:00,118.24,118.26,118.17,118.24,25900.0,94.2939,94.3098,94.238,94.2939,25900.0
2013-10-17 15:00:00,118.24,118.27,118.18,118.25,34000.0,94.2939,94.3178,94.246,94.3018,34000.0
2013-10-17 15:10:00,118.26,118.33,118.22,118.33,38700.0,94.3098,94.3656,94.2779,94.3656,38700.0
2013-10-17 15:20:00,118.32,118.36,118.25,118.31,30900.0,94.3577,94.3896,94.3018,94.3497,30900.0
2013-10-17 15:30:00,118.31,118.34,118.27,118.3,41000.0,94.3497,94.3736,94.3178,94.3417,41000.0
2013-10-17 15:40:00,118.31,118.38,118.27,118.33,91100.0,94.3497,94.4055,94.3178,94.3656,91100.0
2013-10-17 15:50:00,118.33,118.4,118.2,118.24,176600.0,94.3656,94.4215,94.262,94.2939,176600.0
2013-10-18 09:30:00,118.35,118.35,116.63,117.17,390200.0,94.3816,94.3816,93.0099,93.4406,390200.0
2013-10-18 09:40:00,117.2,117.44,117.11,117.37,84600.0,93.4645,93.6559,93.3927,93.6,84600.0
2013-10-18 09:50:00,117.37,117.42,117.18,117.39,70900.0,93.6,93.6399,93.4485,93.616,70900.0
2013-10-18 10:00:00,117.38,117.53,117.33,117.41,82700.0,93.608,93.7276,93.5682,93.6319,82700.0
2013-10-18 10:10:00,117.38,117.4,116.87,116.87,112100.0,93.608,93.624,93.2013,93.2013,112100.0
2013-10-18 10:20:00,116.87,117.01,116.68,116.82,146000.0,93.2013,93.313,93.0498,93.1614,146000.0
2013-10-18 10:30:00,116.8,117.17,116.7,117.14,114100.0,93.1455,93.4406,93.0657,93.4166,114100.0
2013-10-18 10:40:00,117.12,117.34,117.11,117.32,52500.0,93.4007,93.5761,93.3927,93.5602,52500.0
2013-10-18 10:50:00,117.33,117.33,117.03,117.06,75200.0,93.5682,93.5682,93.3289,93.3528,75200.0
2013-10-18 11:00:00,117.07,117.11,117.0,117.08,53100.0,93.3608,93.3927,93.305,93.3688,53100.0
2013-10-18 11:10:00,117.12,117.34,117.11,117.3,30900.0,93.4007,93.5761,93.3927,93.5442,30900.0
2013-10-18 11:20:00,117.27,117.34,117.17,117.32,37000.0,93.5203,93.5761,93.4406,93.5602,37000.0
2013-10-18 11:30:00,117.33,117.5,117.33,117.46,78800.0,93.5682,93.7037,93.5682,93.6718,78800.0
2013-10-18 11:40:00,117.48,117.58,117.45,117.57,38200.0,93.6878,93.7675,93.6638,93.7595,38200.0
2013-10-18 11:50:00,117.58,117.58,117.42,117.49,32800.0,93.7675,93.7675,93.6399,93.6957,32800.0
2013-10-18 12:00:00,117.48,117.56,117.42,117.5,28600.0,93.6878,93.7516,93.6399,93.7037,28600.0
2013-10-18 12:10:00,117.51,117.57,117.47,117.47,28400.0,93.7117,93.7595,93.6798,93.6798,28400.0
2013-10-18 12:20:00,117.47,117.54,117.4,117.43,23500.0,93.6798,93.7356,93.624,93.6479,23500.0
2013-10-18 12:30:00,117.43,117.45,117.31,117.32,34800.0,93.6479,93.6638,93.5522,93.5602,34800.0
2013-10-18 12:40:00,117.32,117.37,117.28,117.34,30700.0,93.5602,93.6,93.5283,93.5761,30700.0
2013-10-18 12:50:00,117.36,117.39,117.12,117.18,37300.0,93.5921,93.616,93.4007,93.4485,37300.0
2013-10-18 13:00:00,117.2,117.32,117.16,117.31,29600.0,93.4645,93.5602,93.4326,93.5522,29600.0
2013-10-18 13:10:00,117.3,117.33,117.17,117.22,23500.0,93.5442,93.5682,93.4406,93.4804,23500.0
2013-10-18 13:20:00,117.2,117.34,117.2,117.28,26100.0,93.4645,93.5761,93.4645,93.5283,26100.0
2013-10-18 13:30:00,117.28,117.3,117.2,117.3,22400.0,93.5283,93.5442,93.4645,93.5442,22400.0
2013-10-18 13:40:00,117.29,117.46,117.29,117.44,34100.0,93.5363,93.6718,93.5363,93.6559,34100.0
2013-10-18 13:50:00,117.45,117.48,117.4,117.46,29500.0,93.6638,93.6878,93.624,93.6718,29500.0
2013-10-18 14:00:00,117.46,117.48,117.32,117.36,31500.0,93.6718,93.6878,93.5602,93.5921,31500.0
2013-10-18 14:10:00,117.36,117.37,117.26,117.34,30400.0,93.5921,93.6,93.5123,93.5761,30400.0
2013-10-18 14:20:00,117.35,117.38,117.28,117.33,25400.0,93.5841,93.608,93.5283,93.5682,25400.0
2013-10-18 14:30:00,117.33,117.41,117.3,117.33,29100.0,93.5682,93.6319,93.5442,93.5682,29100.0
2013-10-18 14:40:00,117.35,117.39,117.28,117.36,35100.0,93.5841,93.616,93.5283,93.5921,35100.0
2013-10-18 14:50:00,117.35,117.37,117.28,117.31,35600.0,93.5841,93.6,93.5283,93.5522,35600.0
2013-10-18 15:00:00,117.32,117.4,117.31,117.39,28700.0,93.5602,93.624,93.5522,93.616,28700.0
2013-10-18 15:10:00,117.4,117.42,117.24,117.25,55600.0,93.624,93.6399,93.4964,93.5044,55600.0
2013-10-18 15:20:00,117.26,117.31,117.22,117.26,46500.0,93.5123,93.5522,93.4804,93.5123,46500.0
2013-10-18 15:30:00,117.25,117.37,117.21,117.35,83700.0,93.5044,93.6,93.4725,93.5841,83700.0
2013-10-18 15:40:00,117.35,117.48,117.35,117.45,95100.0,93.5841,93.6878,93.5841,93.6638,95100.0
2013-10-18 15:50:00,117.45,117.7,117.45,117.64,203200.0,93.6638,93.8632,93.6638,93.8154,203200.0
2013-10-21 09:30:00,117.31,117.47,116.95,117.31,75800.0,93.5522,93.6798,93.2651,93.5522,75800.0
2013-10-21 09:40:00,117.28,117.45,117.1,117.33,30100.0,93.5283,93.6638,93.3847,93.5682,30100.0
2013-10-21 09:50:00,117.25,117.29,116.86,117.14,46000.0,93.5044,93.5363,93.1933,93.4166,46000.0
2013-10-21 10:00:00,117.1,117.3,116.93,117.25,34500.0,93.3847,93.5442,93.2492,93.5044,34500.0
2013-10-21 10:10:00,117.2,117.28,117.03,117.12,27800.0,93.4645,93.5283,93.3289,93.4007,27800.0
2013-10-21 10:20:00,117.15,117.17,116.96,116.98,25300.0,93.4246,93.4406,93.2731,93.289,25300.0
2013-10-21 10:30:00,116.97,117.0,116.88,116.94,19800.0,93.2811,93.305,93.2093,93.2571,19800.0
2013-10-21 10:40:00,116.94,117.0,116.81,117.0,20900.0,93.2571,93.305,93.1535,93.305,20900.0
2013-10-21 10:50:00,116.99,117.07,116.91,117.07,27700.0,93.297,93.3608,93.2332,93.3608,27700.0
2013-10-21 11:00:00,117.04,117.06,116.94,116.94,44100.0,93.3369,93.3528,93.2571,93.2571,44100.0
2013-10-21 11:10:00,116.91,116.95,116.83,116.83,55600.0,93.2332,93.2651,93.1694,93.1694,55600.0
2013-10-21 11:20:00,116.83,116.87,116.75,116.78,39500.0,93.1694,93.2013,93.1056,93.1295,39500.0
2013-10-21 11:30:00,116.79,116.88,116.76,116.83,36400.0,93.1375,93.2093,93.1136,93.1694,36400.0
2013-10-21 11:40:00,116.83,116.99,116.83,116.95,24700.0,93.1694,93.297,93.1694,93.2651,24700.0
2013-10-21 11:50:00,116.94,117.05,116.93,117.02,34900.0,93.2571,93.3449,93.2492,93.3209,34900.0
2013-10-21 12:00:00,117.01,117.09,116.96,117.05,25700.0,93.313,93.3768,93.2731,93.3449,25700.0
2013-10-21 12:10:00,117.09,117.22,117.09,117.2,16400.0,93.3768,93.4804,93.3768,93.4645,16400.0
2013-10-21 12:20:00,117.19,117.23,117.12,117.13,20600.0,93.4565,93.4884,93.4007,93.4087,20600.0
2013-10-21 12:30:00,117.13,117.15,117.08,117.09,17700.0,93.4087,93.4246,93.3688,93.3768,17700.0
2013-10-21 12:40:00,117.08,117.09,116.95,116.95,19800.0,93.3688,93.3768,93.2651,93.2651,19800.0
2013-10-21 12:50:00,116.95,117.01,116.93,117.01,15600.0,93.2651,93.313,93.2492,93.313,15600.0
2013-10-21 13:00:00,116.99,117.06,116.98,116.98,14000.0,93.297,93.3528,93.289,93.289,14000.0
2013-10-21 13:10:00,116.98,117.0,116.86,116.91,37300.0,93.289,93.305,93.1933,93.2332,37300.0
2013-10-21 13:20:00,116.92,117.0,116.92,116.94,14700.0,93.2412,93.305,93.2412,93.2571,14700.0
2013-10-21 13:30:00,116.94,117.08,116.93,117.05,26100.0,93.2571,93.3688,93.2492,93.3449,26100.0
2013-10-21 13:40:00,117.08,117.12,117.03,117.09,23500.0,93.3688,93.4007,93.3289,93.3768,23500.0
2013-10-21 13:50:00,117.09,117.16,117.07,117.14,17200.0,93.3768,93.4326,93.3608,93.4166,17200.0
2013-10-21 14:00:00,117.13,117.17,117.02,117.17,27700.0,93.4087,93.4406,93.3209,93.4406,27700.0
2013-10-21 14:10:00,117.17,117.21,117.1,117.14,21000.0,93.4406,93.4725,93.3847,93.4166,21000.0
2013-10-21 14:20:00,117.13,117.16,117.02,117.05,23400.0,93.4087,93.4326,93.3209,93.3449,23400.0
2013-10-21 14:30:00,117.05,117.06,116.98,117.03,20600.0,93.3449,93.3528,93.289,93.3289,20600.0
2013-10-21 14:40:00,117.05,117.06,117.01,117.03,23000.0,93.3449,93.3528,93.313,93.3289,23000.0
2013-10-21 14:50:00,117.04,117.11,117.02,117.08,31500.0,93.3369,93.3927,93.3209,93.3688,31500.0
2013-10-21 15:00:00,117.08,117.28,117.07,117.27,56100.0,93.3688,93.5283,93.3608,93.5203,56100.0
2013-10-21 15:10:00,117.26,117.4,117.25,117.37,43400.0,93.5123,93.624,93.5044,93.6,43400.0
2013-10-21 15:20:00,117.36,117.42,117.33,117.42,36800.0,93.5921,93.6399,93.5682,93.6399,36800.0
2013-10-21 15:30:00,117.42,117.48,117.37,117.45,96100.0,93.6399,93.6878,93.6,93.6638,96100.0
2013-10-21 15:40:00,117.45,117.5,117.41,117.43,42600.0,93.6638,93.7037,93.6319,93.6479,42600.0
2013-10-21 15:50:00,117.44,117.46,117.34,117.41,97900.0,93.6559,93.6718,93.5761,93.6319,97900.0
2013-10-22 09:30:00,117.37,117.42,117.09,117.2,68300.0,93.6,93.6399,93.3768,93.4645,68300.0
2013-10-22 09:40:00,117.19,117.75,117.15,117.65,43200.0,93.4565,93.9031,93.4246,93.8233,43200.0
2013-10-22 09:50:00,117.62,118.08,117.52,118.08,54800.0,93.7994,94.1663,93.7197,94.1663,54800.0
2013-10-22 10:00:00,118.07,118.2,118.07,118.16,36300.0,94.1583,94.262,94.1583,94.2301,36300.0
2013-10-22 10:10:00,118.16,118.4,118.13,118.4,28400.0,94.2301,94.4215,94.2061,94.4215,28400.0
2013-10-22 10:20:00,118.39,118.51,118.32,118.34,39600.0,94.4135,94.5092,94.3577,94.3736,39600.0
2013-10-22 10:30:00,118.36,118.5,118.26,118.47,34200.0,94.3896,94.5012,94.3098,94.4773,34200.0
2013-10-22 10:40:00,118.45,118.58,118.43,118.58,43500.0,94.4613,94.565,94.4454,94.565,43500.0
2013-10-22 10:50:00,118.59,118.89,118.49,118.69,81300.0,94.573,94.8122,94.4932,94.6527,81300.0
2013-10-22 11:00:00,118.67,118.67,118.47,118.58,33900.0,94.6368,94.6368,94.4773,94.565,33900.0
2013-10-22 11:10:00,118.59,118.76,118.57,118.62,32600.0,94.573,94.7085,94.557,94.5969,32600.0
2013-10-22 11:20:00,118.59,118.6,118.47,118.53,23800.0,94.573,94.5809,94.4773,94.5251,23800.0
2013-10-22 11:30:00,118.54,118.69,118.46,118.51,24800.0,94.5331,94.6527,94.4693,94.5092,24800.0
2013-10-22 11:40:00,118.51,118.56,118.32,118.38,19300.0,94.5092,94.549,94.3577,94.4055,19300.0
2013-10-22 11:50:00,118.43,118.56,118.4,118.43,18400.0,94.4454,94.549,94.4215,94.4454,18400.0
2013-10-22 12:00:00,118.43,118.44,118.32,118.36,14000.0,94.4454,94.4534,94.3577,94.3896,14000.0
2013-10-22 12:10:00,118.34,118.35,117.93,118.04,48600.0,94.3736,94.3816,94.0466,94.1344,48600.0
2013-10-22 12:20:00,118.04,118.09,117.92,117.95,28100.0,94.1344,94.1742,94.0387,94.0626,28100.0
2013-10-22 12:30:00,117.92,117.99,117.85,117.85,15600.0,94.0387,94.0945,93.9828,93.9828,15600.0
2013-10-22 12:40:00,117.85,117.9,117.76,117.81,11500.0,93.9828,94.0227,93.9111,93.9509,11500.0
2013-10-22 12:50:00,117.81,117.93,117.81,117.91,11600.0,93.9509,94.0466,93.9509,94.0307,11600.0
2013-10-22 13:00:00,117.88,118.01,117.85,118.0,18100.0,94.0068,94.1104,93.9828,94.1025,18100.0
2013-10-22 13:10:00,118.0,118.05,117.88,117.97,18500.0,94.1025,94.1423,94.0068,94.0785,18500.0
2013-10-22 13:20:00,117.97,118.05,117.95,117.99,15500.0,94.0785,94.1423,94.0626,94.0945,15500.0
2013-10-22 13:30:00,118.01,118.02,117.92,118.01,15700.0,94.1104,94.1184,94.0387,94.1104,15700.0
2013-10-22 13:40:00,118.02,118.12,118.02,118.07,24200.0,94.1184,94.1982,94.1184,94.1583,24200.0
2013-10-22 13:50:00,118.07,118.18,118.0,118.18,15800.0,94.1583,94.246,94.1025,94.246,15800.0
2013-10-22 14:00:00,118.2,118.34,118.11,118.14,20900.0,94.262,94.3736,94.1902,94.2141,20900.0
2013-10-22 14:10:00,118.14,118.25,118.13,118.16,20300.0,94.2141,94.3018,94.2061,94.2301,20300.0
2013-10-22 14:20:00,118.15,118.3,118.14,118.24,20900.0,94.2221,94.3417,94.2141,94.2939,20900.0
2013-10-22 14:30:00,118.23,118.28,118.15,118.24,18900.0,94.2859,94.3258,94.2221,94.2939,18900.0
2013-10-22 14:40:00,118.25,118.31,118.15,118.24,26500.0,94.3018,94.3497,94.2221,94.2939,26500.0
2013-10-22 14:50:00,118.24,118.24,118.03,118.05,31300.0,94.2939,94.2939,94.1264,94.1423,31300.0
2013-10-22 15:00:00,118.05,118.11,117.96,117.96,25300.0,94.1423,94.1902,94.0706,94.0706,25300.0
2013-10-22 15:10:00,117.97,118.11,117.94,117.97,26000.0,94.0785,94.1902,94.0546,94.0785,26000.0
2013-10-22 15:20:00,117.97,118.06,117.96,118.02,28300.0,94.0785,94.1503,94.0706,94.1184,28300.0
2013-10-22 15:30:00,118.02,118.03,117.89,117.95,31000.0,94.1184,94.1264,94.0147,94.0626,31000.0
2013-10-22 15:40:00,117.95,118.01,117.88,117.89,43200.0,94.0626,94.1104,94.0068,94.0147,43200.0
2013-10-22 15:50:00,117.88,117.95,117.74,117.81,82900.0,94.0068,94.0626,93.8951,93.9509,82900.0
2013-10-23 09:30:00,117.25,118.0,117.15,117.92,50200.0,93.5044,94.1025,93.4246,94.0387,50200.0
2013-10-23 09:40:00,118.03,118.03,117.35,117.44,60500.0,94.1264,94.1264,93.5841,93.6559,60500.0
2013-10-23 09:50:00,117.45,117.46,117.18,117.28,41300.0,93.6638,93.6718,93.4485,93.5283,41300.0
2013-10-23 10:00:00,117.29,117.68,117.19,117.66,22200.0,93.5363,93.8473,93.4565,93.8313,22200.0
2013-10-23 10:10:00,117.68,117.8,117.58,117.7,25700.0,93.8473,93.943,93.7675,93.8632,25700.0
2013-10-23 10:20:00,117.66,117.66,117.3,117.39,30900.0,93.8313,93.8313,93.5442,93.616,30900.0
2013-10-23 10:30:00,117.37,117.52,117.17,117.42,39800.0,93.6,93.7197,93.4406,93.6399,39800.0
2013-10-23 10:40:00,117.45,117.51,117.26,117.3,21100.0,93.6638,93.7117,93.5123,93.5442,21100.0
2013-10-23 10:50:00,117.3,117.3,117.04,117.22,28500.0,93.5442,93.5442,93.3369,93.4804,28500.0
2013-10-23 11:00:00,117.23,117.31,117.16,117.26,34400.0,93.4884,93.5522,93.4326,93.5123,34400.0
2013-10-23 11:10:00,117.25,117.46,117.18,117.41,18900.0,93.5044,93.6718,93.4485,93.6319,18900.0
2013-10-23 11:20:00,117.46,117.62,117.41,117.44,20700.0,93.6718,93.7994,93.6319,93.6559,20700.0
2013-10-23 11:30:00,117.46,117.55,117.44,117.49,17400.0,93.6718,93.7436,93.6559,93.6957,17400.0
2013-10-23 11:40:00,117.46,117.51,117.41,117.45,20900.0,93.6718,93.7117,93.6319,93.6638,20900.0
2013-10-23 11:50:00,117.45,117.46,117.2,117.2,26400.0,93.6638,93.6718,93.4645,93.4645,26400.0
2013-10-23 12:00:00,117.21,117.23,117.11,117.16,11500.0,93.4725,93.4884,93.3927,93.4326,11500.0
2013-10-23 12:10:00,117.2,117.26,117.17,117.17,9500.0,93.4645,93.5123,93.4406,93.4406,9500.0
2013-10-23 12:20:00,117.15,117.2,117.08,117.2,15900.0,93.4246,93.4645,93.3688,93.4645,15900.0
2013-10-23 12:30:00,117.18,117.3,117.17,117.24,8500.0,93.4485,93.5442,93.4406,93.4964,8500.0
2013-10-23 12:40:00,117.25,117.27,117.11,117.15,12900.0,93.5044,93.5203,93.3927,93.4246,12900.0
2013-10-23 12:50:00,117.17,117.29,117.15,117.25,8100.0,93.4406,93.5363,93.4246,93.5044,8100.0
2013-10-23 13:00:00,117.28,117.32,117.23,117.26,11500.0,93.5283,93.5602,93.4884,93.5123,11500.0
2013-10-23 13:10:00,117.26,117.32,117.18,117.32,13300.0,93.5123,93.5602,93.4485,93.5602,13300.0
2013-10-23 13:20:00,117.32,117.36,117.26,117.32,8700.0,93.5602,93.5921,93.5123,93.5602,8700.0
2013-10-23 13:30:00,117.31,117.31,117.21,117.21,10700.0,93.5522,93.5522,93.4725,93.4725,10700.0
2013-10-23 13:40:00,117.2,117.23,117.16,117.2,17100.0,93.4645,93.4884,93.4326,93.4645,17100.0
2013-10-23 13:50:00,117.22,117.31,117.2,117.2,14200.0,93.4804,93.5522,93.4645,93.4645,14200.0
2013-10-23 14:00:00,117.23,117.24,117.16,117.17,23400.0,93.4884,93.4964,93.4326,93.4406,23400.0
2013-10-23 14:10:00,117.19,117.26,117.1,117.12,20200.0,93.4565,93.5123,93.3847,93.4007,20200.0
2013-10-23 14:20:00,117.12,117.26,117.1,117.24,27400.0,93.4007,93.5123,93.3847,93.4964,27400.0
2013-10-23 14:30:00,117.24,117.35,117.18,117.24,38000.0,93.4964,93.5841,93.4485,93.4964,38000.0
2013-10-23 14:40:00,117.24,117.44,117.24,117.38,32100.0,93.4964,93.6559,93.4964,93.608,32100.0
2013-10-23 14:50:00,117.35,117.39,117.31,117.36,22900.0,93.5841,93.616,93.5522,93.5921,22900.0
2013-10-23 15:00:00,117.34,117.39,117.31,117.34,20100.0,93.5761,93.616,93.5522,93.5761,20100.0
2013-10-23 15:10:00,117.36,117.38,117.13,117.14,31000.0,93.5921,93.608,93.4087,93.4166,31000.0
2013-10-23 15:20:00,117.15,117.21,117.09,117.09,47900.0,93.4246,93.4725,93.3768,93.3768,47900.0
2013-10-23 15:30:00,117.09,117.2,117.09,117.15,37800.0,93.3768,93.4645,93.3768,93.4246,37800.0
2013-10-23 15:40:00,117.15,117.26,117.14,117.18,51600.0,93.4246,93.5123,93.4166,93.4485,51600.0
2013-10-23 15:50:00,117.17,117.17,117.02,117.16,98100.0,93.4406,93.4406,93.3209,93.4326,98100.0
2013-10-24 09:30:00,115.53,116.13,115.17,115.84,380500.0,92.1327,92.6112,91.8456,92.3799,380500.0
2013-10-24 09:40:00,116.01,116.44,115.71,116.36,80100.0,92.5155,92.8584,92.2762,92.7946,80100.0
2013-10-24 09:50:00,116.38,116.77,116.35,116.62,76600.0,92.8105,93.1216,92.7866,93.0019,76600.0
2013-10-24 10:00:00,116.65,116.74,116.5,116.71,48700.0,93.0259,93.0976,92.9062,93.0737,48700.0
2013-10-24 10:10:00,116.72,116.8,116.33,116.35,45200.0,93.0817,93.1455,92.7707,92.7866,45200.0
2013-10-24 10:20:00,116.34,116.44,116.1,116.18,68800.0,92.7786,92.8584,92.5873,92.6511,68800.0
2013-10-24 10:30:00,116.18,116.35,116.1,116.24,47500.0,92.6511,92.7866,92.5873,92.6989,47500.0
2013-10-24 10:40:00,116.25,116.31,116.18,116.25,27700.0,92.7069,92.7547,92.6511,92.7069,27700.0
2013-10-24 10:50:00,116.25,116.47,116.12,116.35,28400.0,92.7069,92.8823,92.6032,92.7866,28400.0
2013-10-24 11:00:00,116.31,116.33,116.05,116.18,69100.0,92.7547,92.7707,92.5474,92.6511,69100.0
2013-10-24 11:10:00,116.17,116.36,116.09,116.35,59000.0,92.6431,92.7946,92.5793,92.7866,59000.0
2013-10-24 11:20:00,116.36,116.5,116.32,116.4,34100.0,92.7946,92.9062,92.7627,92.8265,34100.0
2013-10-24 11:30:00,116.39,116.48,116.27,116.43,33900.0,92.8185,92.8903,92.7228,92.8504,33900.0
2013-10-24 11:40:00,116.44,116.46,116.33,116.4,50100.0,92.8584,92.8743,92.7707,92.8265,50100.0
2013-10-24 11:50:00,116.42,116.45,116.21,116.21,37200.0,92.8424,92.8664,92.675,92.675,37200.0
2013-10-24 12:00:00,116.22,116.22,116.16,116.18,35700.0,92.6829,92.6829,92.6351,92.6511,35700.0
2013-10-24 12:10:00,116.18,116.21,115.97,115.99,67300.0,92.6511,92.675,92.4836,92.4995,67300.0
2013-10-24 12:20:00,115.97,116.11,115.96,116.08,38800.0,92.4836,92.5952,92.4756,92.5713,38800.0
2013-10-24 12:30:00,116.08,116.15,115.97,115.99,24600.0,92.5713,92.6271,92.4836,92.4995,24600.0
2013-10-24 12:40:00,115.98,116.05,115.87,116.04,35000.0,92.4916,92.5474,92.4038,92.5394,35000.0
2013-10-24 12:50:00,116.06,116.16,116.05,116.14,22700.0,92.5554,92.6351,92.5474,92.6192,22700.0
2013-10-24 13:00:00,116.14,116.15,116.03,116.06,25500.0,92.6192,92.6271,92.5314,92.5554,25500.0
2013-10-24 13:10:00,116.1,116.13,116.01,116.03,18500.0,92.5873,92.6112,92.5155,92.5314,18500.0
2013-10-24 13:20:00,116.04,116.17,116.02,116.08,35300.0,92.5394,92.6431,92.5235,92.5713,35300.0
2013-10-24 13:30:00,116.08,116.18,116.07,116.11,31400.0,92.5713,92.6511,92.5633,92.5952,31400.0
2013-10-24 13:40:00,116.11,116.18,116.09,116.16,20300.0,92.5952,92.6511,92.5793,92.6351,20300.0
2013-10-24 13:50:00,116.17,116.22,116.14,116.2,17000.0,92.6431,92.6829,92.6192,92.667,17000.0
2013-10-24 14:00:00,116.17,116.18,116.09,116.13,33500.0,92.6431,92.6511,92.5793,92.6112,33500.0
2013-10-24 14:10:00,116.15,116.25,116.14,116.25,31800.0,92.6271,92.7069,92.6192,92.7069,31800.0
2013-10-24 14:20:00,116.24,116.39,116.22,116.35,26400.0,92.6989,92.8185,92.6829,92.7866,26400.0
2013-10-24 14:30:00,116.32,116.44,116.28,116.39,27600.0,92.7627,92.8584,92.7308,92.8185,27600.0
2013-10-24 14:40:00,116.4,116.42,116.34,116.39,22700.0,92.8265,92.8424,92.7786,92.8185,22700.0
2013-10-24 14:50:00,116.4,116.43,116.32,116.42,32600.0,92.8265,92.8504,92.7627,92.8424,32600.0
2013-10-24 15:00:00,116.42,116.45,116.37,116.37,35600.0,92.8424,92.8664,92.8026,92.8026,35600.0
2013-10-24 15:10:00,116.37,116.38,116.21,116.26,49100.0,92.8026,92.8105,92.675,92.7148,49100.0
2013-10-24 15:20:00,116.25,116.33,116.23,116.26,22500.0,92.7069,92.7707,92.6909,92.7148,22500.0
2013-10-24 15:30:00,116.26,116.28,116.15,116.2,44800.0,92.7148,92.7308,92.6271,92.667,44800.0
2013-10-24 15:40:00,116.2,116.2,116.07,116.13,65400.0,92.667,92.667,92.5633,92.6112,65400.0
2013-10-24 15:50:00,116.13,116.31,116.1,116.23,125400.0,92.6112,92.7547,92.5873,92.6909,125400.0
2013-10-25 09:30:00,116.76,116.76,115.6,115.65,134500.0,93.1136,93.1136,92.1885,92.2284,134500.0
2013-10-25 09:40:00,115.65,115.74,115.52,115.69,91900.0,92.2284,92.3002,92.1247,92.2603,91900.0
2013-10-25 09:50:00,115.67,115.69,115.51,115.66,52400.0,92.2443,92.2603,92.1167,92.2364,52400.0
2013-10-25 10:00:00,115.69,115.75,115.51,115.55,59400.0,92.2603,92.3081,92.1167,92.1486,59400.0
2013-10-25 10:10:00,115.54,115.58,115.47,115.48,70700.0,92.1407,92.1726,92.0848,92.0928,70700.0
2013-10-25 10:20:00,115.47,115.48,115.29,115.32,93000.0,92.0848,92.0928,91.9413,91.9652,93000.0
2013-10-25 10:30:00,115.32,115.47,115.31,115.45,47600.0,91.9652,92.0848,91.9572,92.0689,47600.0
2013-10-25 10:40:00,115.45,115.53,115.41,115.53,58900.0,92.0689,92.1327,92.037,92.1327,58900.0
2013-10-25 10:50:00,115.53,115.8,115.52,115.79,42400.0,92.1327,92.348,92.1247,92.34,42400.0
2013-10-25 11:00:00,115.8,115.91,115.73,115.83,36200.0,92.348,92.4357,92.2922,92.3719,36200.0
2013-10-25 11:10:00,115.88,115.88,115.72,115.75,39200.0,92.4118,92.4118,92.2842,92.3081,39200.0
2013-10-25 11:20:00,115.74,115.82,115.66,115.7,39500.0,92.3002,92.364,92.2364,92.2683,39500.0
2013-10-25 11:30:00,115.7,115.82,115.65,115.67,27500.0,92.2683,92.364,92.2284,92.2443,27500.0
2013-10-25 11:40:00,115.69,115.78,115.63,115.76,27700.0,92.2603,92.3321,92.2124,92.3161,27700.0
2013-10-25 11:50:00,115.74,115.83,115.68,115.69,30400.0,92.3002,92.3719,92.2523,92.2603,30400.0
2013-10-25 12:00:00,115.68,115.75,115.53,115.75,32500.0,92.2523,92.3081,92.1327,92.3081,32500.0
2013-10-25 12:10:00,115.74,115.74,115.59,115.68,38300.0,92.3002,92.3002,92.1805,92.2523,38300.0
2013-10-25 12:20:00,115.68,115.74,115.61,115.71,24600.0,92.2523,92.3002,92.1965,92.2762,24600.0
2013-10-25 12:30:00,115.71,115.84,115.69,115.8,20500.0,92.2762,92.3799,92.2603,92.348,20500.0
2013-10-25 12:40:00,115.78,115.9,115.77,115.9,29100.0,92.3321,92.4278,92.3241,92.4278,29100.0
2013-10-25 12:50:00,115.88,115.91,115.83,115.86,25000.0,92.4118,92.4357,92.3719,92.3959,25000.0
2013-10-25 13:00:00,115.86,115.9,115.79,115.87,12900.0,92.3959,92.4278,92.34,92.4038,12900.0
2013-10-25 13:10:00,115.88,115.98,115.87,115.98,17900.0,92.4118,92.4916,92.4038,92.4916,17900.0
2013-10-25 13:20:00,115.98,115.98,115.88,115.89,14600.0,92.4916,92.4916,92.4118,92.4198,14600.0
2013-10-25 13:30:00,115.88,115.88,115.75,115.78,15500.0,92.4118,92.4118,92.3081,92.3321,15500.0
2013-10-25 13:40:00,115.8,115.85,115.76,115.76,21800.0,92.348,92.3879,92.3161,92.3161,21800.0
2013-10-25 13:50:00,115.77,115.87,115.77,115.81,15500.0,92.3241,92.4038,92.3241,92.356,15500.0
2013-10-25 14:00:00,115.82,115.91,115.77,115.91,29400.0,92.364,92.4357,92.3241,92.4357,29400.0
2013-10-25 14:10:00,115.9,116.0,115.9,116.0,25100.0,92.4278,92.5075,92.4278,92.5075,25100.0
2013-10-25 14:20:00,115.99,116.07,115.98,116.01,26400.0,92.4995,92.5633,92.4916,92.5155,26400.0
2013-10-25 14:30:00,116.0,116.03,115.98,116.02,23500.0,92.5075,92.5314,92.4916,92.5235,23500.0
2013-10-25 14:40:00,116.04,116.06,116.0,116.02,20100.0,92.5394,92.5554,92.5075,92.5235,20100.0
2013-10-25 14:50:00,116.03,116.16,116.03,116.15,26900.0,92.5314,92.6351,92.5314,92.6271,26900.0
2013-10-25 15:00:00,116.16,116.2,115.99,116.01,41100.0,92.6351,92.667,92.4995,92.5155,41100.0
2013-10-25 15:10:00,116.02,116.22,116.0,116.21,28100.0,92.5235,92.6829,92.5075,92.675,28100.0
2013-10-25 15:20:00,116.2,116.25,116.16,116.22,31300.0,92.667,92.7069,92.6351,92.6829,31300.0
2013-10-25 15:30:00,116.2,116.3,116.17,116.24,59800.0,92.667,92.7467,92.6431,92.6989,59800.0
2013-10-25 15:40:00,116.25,116.42,116.23,116.37,84200.0,92.7069,92.8424,92.6909,92.8026,84200.0
2013-10-25 15:50:00,116.37,116.46,116.23,116.44,143900.0,92.8026,92.8743,92.6909,92.8584,143900.0
2013-10-28 09:30:00,116.2,116.89,116.2,116.52,67500.0,92.667,93.2173,92.667,92.9222,67500.0
2013-10-28 09:40:00,116.54,117.23,116.54,117.21,42000.0,92.9381,93.4884,92.9381,93.4725,42000.0
2013-10-28 09:50:00,117.21,117.49,117.14,117.46,59600.0,93.4725,93.6957,93.4166,93.6718,59600.0
2013-10-28 10:00:00,117.49,117.55,117.3,117.51,57800.0,93.6957,93.7436,93.5442,93.7117,57800.0
2013-10-28 10:10:00,117.52,117.78,117.51,117.74,36800.0,93.7197,93.927,93.7117,93.8951,36800.0
2013-10-28 10:20:00,117.73,117.79,117.59,117.62,51400.0,93.8871,93.935,93.7755,93.7994,51400.0
2013-10-28 10:30:00,117.64,117.76,117.53,117.69,35200.0,93.8154,93.9111,93.7276,93.8552,35200.0
2013-10-28 10:40:00,117.69,117.74,117.55,117.58,39200.0,93.8552,93.8951,93.7436,93.7675,39200.0
2013-10-28 10:50:00,117.57,117.83,117.48,117.81,44600.0,93.7595,93.9669,93.6878,93.9509,44600.0
2013-10-28 11:00:00,117.8,117.84,117.7,117.78,35500.0,93.943,93.9749,93.8632,93.927,35500.0
2013-10-28 11:10:00,117.78,117.9,117.78,117.85,41400.0,93.927,94.0227,93.927,93.9828,41400.0
2013-10-28 11:20:00,117.84,117.95,117.8,117.9,16900.0,93.9749,94.0626,93.943,94.0227,16900.0
2013-10-28 11:30:00,117.92,117.99,117.88,117.96,40800.0,94.0387,94.0945,94.0068,94.0706,40800.0
2013-10-28 11:40:00,117.94,118.0,117.86,117.97,46900.0,94.0546,94.1025,93.9908,94.0785,46900.0
2013-10-28 11:50:00,117.96,118.17,117.89,118.16,81900.0,94.0706,94.238,94.0147,94.2301,81900.0
2013-10-28 12:00:00,118.17,118.2,118.1,118.2,21300.0,94.238,94.262,94.1822,94.262,21300.0
2013-10-28 12:10:00,118.19,118.29,118.15,118.22,31300.0,94.254,94.3337,94.2221,94.2779,31300.0
2013-10-28 12:20:00,118.23,118.25,117.95,117.98,64800.0,94.2859,94.3018,94.0626,94.0865,64800.0
2013-10-28 12:30:00,117.99,118.0,117.78,117.92,30800.0,94.0945,94.1025,93.927,94.0387,30800.0
2013-10-28 12:40:00,117.91,118.09,117.87,118.06,22000.0,94.0307,94.1742,93.9988,94.1503,22000.0
2013-10-28 12:50:00,118.06,118.2,118.04,118.14,36700.0,94.1503,94.262,94.1344,94.2141,36700.0
2013-10-28 13:00:00,118.17,118.25,118.16,118.24,41200.0,94.238,94.3018,94.2301,94.2939,41200.0
2013-10-28 13:10:00,118.24,118.25,118.05,118.05,19200.0,94.2939,94.3018,94.1423,94.1423,19200.0
2013-10-28 13:20:00,118.05,118.11,117.99,117.99,18400.0,94.1423,94.1902,94.0945,94.0945,18400.0
2013-10-28 13:30:00,118.02,118.04,117.88,117.91,16800.0,94.1184,94.1344,94.0068,94.0307,16800.0
2013-10-28 13:40:00,117.91,117.96,117.84,117.92,22200.0,94.0307,94.0706,93.9749,94.0387,22200.0
2013-10-28 13:50:00,117.91,117.95,117.67,117.73,35800.0,94.0307,94.0626,93.8393,93.8871,35800.0
2013-10-28 14:00:00,117.72,117.87,117.69,117.84,34400.0,93.8792,93.9988,93.8552,93.9749,34400.0
2013-10-28 14:10:00,117.85,117.85,117.74,117.76,30500.0,93.9828,93.9828,93.8951,93.9111,30500.0
2013-10-28 14:20:00,117.77,117.79,117.67,117.69,33400.0,93.919,93.935,93.8393,93.8552,33400.0
2013-10-28 14:30:00,117.7,117.75,117.68,117.71,17400.0,93.8632,93.9031,93.8473,93.8712,17400.0
2013-10-28 14:40:00,117.7,117.71,117.58,117.67,29000.0,93.8632,93.8712,93.7675,93.8393,29000.0
2013-10-28 14:50:00,117.66,117.66,117.48,117.54,25200.0,93.8313,93.8313,93.6878,93.7356,25200.0
2013-10-28 15:00:00,117.55,117.67,117.53,117.55,30700.0,93.7436,93.8393,93.7276,93.7436,30700.0
2013-10-28 15:10:00,117.53,117.55,117.45,117.49,22500.0,93.7276,93.7436,93.6638,93.6957,22500.0
2013-10-28 15:20:00,117.48,117.53,117.41,117.41,29200.0,93.6878,93.7276,93.6319,93.6319,29200.0
2013-10-28 15:30:00,117.41,117.42,117.24,117.25,79300.0,93.6319,93.6399,93.4964,93.5044,79300.0
2013-10-28 15:40:00,117.25,117.3,117.12,117.14,96700.0,93.5044,93.5442,93.4007,93.4166,96700.0
2013-10-28 15:50:00,117.13,117.36,117.02,117.35,171600.0,93.4087,93.5921,93.3209,93.5841,171600.0
2013-10-29 09:30:00,117.67,118.21,117.37,118.07,66200.0,93.8393,94.2699,93.6,94.1583,66200.0
2013-10-29 09:40:00,118.02,118.24,117.92,118.22,36800.0,94.1184,94.2939,94.0387,94.2779,36800.0
2013-10-29 09:50:00,118.22,118.5,118.04,118.5,52900.0,94.2779,94.5012,94.1344,94.5012,52900.0
2013-10-29 10:00:00,118.43,118.63,118.25,118.59,90600.0,94.4454,94.6049,94.3018,94.573,90600.0
2013-10-29 10:10:00,118.53,118.81,118.53,118.7,60900.0,94.5251,94.7484,94.5251,94.6607,60900.0
2013-10-29 10:20:00,118.75,118.83,118.58,118.66,42100.0,94.7006,94.7644,94.565,94.6288,42100.0
2013-10-29 10:30:00,118.66,118.99,118.65,118.83,51600.0,94.6288,94.892,94.6208,94.7644,51600.0
2013-10-29 10:40:00,118.81,118.94,118.76,118.91,27300.0,94.7484,94.8521,94.7085,94.8282,27300.0
2013-10-29 10:50:00,118.91,118.94,118.75,118.75,39000.0,94.8282,94.8521,94.7006,94.7006,39000.0
2013-10-29 11:00:00,118.75,118.8,118.53,118.6,56800.0,94.7006,94.7404,94.5251,94.5809,56800.0
2013-10-29 11:10:00,118.61,118.66,118.53,118.59,37500.0,94.5889,94.6288,94.5251,94.573,37500.0
2013-10-29 11:20:00,118.57,118.57,118.41,118.42,27400.0,94.557,94.557,94.4294,94.4374,27400.0
2013-10-29 11:30:00,118.43,118.44,118.04,118.09,70600.0,94.4454,94.4534,94.1344,94.1742,70600.0
2013-10-29 11:40:00,118.07,118.34,118.07,118.31,26500.0,94.1583,94.3736,94.1583,94.3497,26500.0
2013-10-29 11:50:00,118.32,118.51,118.31,118.51,33700.0,94.3577,94.5092,94.3497,94.5092,33700.0
2013-10-29 12:00:00,118.52,118.52,118.36,118.38,30800.0,94.5172,94.5172,94.3896,94.4055,30800.0
2013-10-29 12:10:00,118.37,118.55,118.37,118.55,20100.0,94.3975,94.5411,94.3975,94.5411,20100.0
2013-10-29 12:20:00,118.55,118.72,118.54,118.71,30900.0,94.5411,94.6766,94.5331,94.6687,30900.0
2013-10-29 12:30:00,118.7,118.71,118.62,118.65,21100.0,94.6607,94.6687,94.5969,94.6208,21100.0
2013-10-29 12:40:00,118.63,118.73,118.63,118.69,18700.0,94.6049,94.6846,94.6049,94.6527,18700.0
2013-10-29 12:50:00,118.7,118.73,118.63,118.67,26000.0,94.6607,94.6846,94.6049,94.6368,26000.0
2013-10-29 13:00:00,118.67,118.7,118.49,118.5,40900.0,94.6368,94.6607,94.4932,94.5012,40900.0
2013-10-29 13:10:00,118.51,118.63,118.5,118.57,23400.0,94.5092,94.6049,94.5012,94.557,23400.0
2013-10-29 13:20:00,118.57,118.62,118.55,118.58,21700.0,94.557,94.5969,94.5411,94.565,21700.0
2013-10-29 13:30:00,118.57,118.62,118.56,118.62,26300.0,94.557,94.5969,94.549,94.5969,26300.0
2013-10-29 13:40:00,118.61,118.64,118.53,118.57,32400.0,94.5889,94.6128,94.5251,94.557,32400.0
2013-10-29 13:50:00,118.57,118.57,118.39,118.39,36800.0,94.557,94.557,94.4135,94.4135,36800.0
2013-10-29 14:00:00,118.39,118.55,118.36,118.41,34700.0,94.4135,94.5411,94.3896,94.4294,34700.0
2013-10-29 14:10:00,118.39,118.43,118.29,118.42,24700.0,94.4135,94.4454,94.3337,94.4374,24700.0
2013-10-29 14:20:00,118.42,118.57,118.4,118.56,28100.0,94.4374,94.557,94.4215,94.549,28100.0
2013-10-29 14:30:00,118.55,118.62,118.49,118.52,31900.0,94.5411,94.5969,94.4932,94.5172,31900.0
2013-10-29 14:40:00,118.52,118.64,118.51,118.59,30000.0,94.5172,94.6128,94.5092,94.573,30000.0
2013-10-29 14:50:00,118.61,118.71,118.54,118.55,58600.0,94.5889,94.6687,94.5331,94.5411,58600.0
2013-10-29 15:00:00,118.54,118.61,118.47,118.49,34300.0,94.5331,94.5889,94.4773,94.4932,34300.0
2013-10-29 15:10:00,118.5,118.75,118.48,118.74,35300.0,94.5012,94.7006,94.4853,94.6926,35300.0
2013-10-29 15:20:00,118.74,118.75,118.62,118.65,54100.0,94.6926,94.7006,94.5969,94.6208,54100.0
2013-10-29 15:30:00,118.69,118.69,118.48,118.51,56400.0,94.6527,94.6527,94.4853,94.5092,56400.0
2013-10-29 15:40:00,118.51,118.64,118.51,118.56,61700.0,94.5092,94.6128,94.5092,94.549,61700.0
2013-10-29 15:50:00,118.56,118.76,118.56,118.76,111100.0,94.549,94.7085,94.549,94.7085,111100.0
2013-10-30 09:30:00,118.59,118.9,118.51,118.67,75200.0,94.573,94.8202,94.5092,94.6368,75200.0
2013-10-30 09:40:00,118.57,118.64,118.27,118.28,27500.0,94.557,94.6128,94.3178,94.3258,27500.0
2013-10-30 09:50:00,118.29,118.45,118.26,118.32,20000.0,94.3337,94.4613,94.3098,94.3577,20000.0
2013-10-30 10:00:00,118.27,118.48,118.26,118.4,42300.0,94.3178,94.4853,94.3098,94.4215,42300.0
2013-10-30 10:10:00,118.38,118.39,118.22,118.22,26800.0,94.4055,94.4135,94.2779,94.2779,26800.0
2013-10-30 10:20:00,118.23,118.37,118.18,118.18,20500.0,94.2859,94.3975,94.246,94.246,20500.0
2013-10-30 10:30:00,118.2,118.33,118.13,118.16,22300.0,94.262,94.3656,94.2061,94.2301,22300.0
2013-10-30 10:40:00,118.13,118.33,118.09,118.27,25700.0,94.2061,94.3656,94.1742,94.3178,25700.0
2013-10-30 10:50:00,118.28,118.29,118.08,118.17,25200.0,94.3258,94.3337,94.1663,94.238,25200.0
2013-10-30 11:00:00,118.18,118.28,118.18,118.25,12500.0,94.246,94.3258,94.246,94.3018,12500.0
2013-10-30 11:10:00,118.24,118.38,118.21,118.22,13100.0,94.2939,94.4055,94.2699,94.2779,13100.0
2013-10-30 11:20:00,118.22,118.32,118.03,118.04,20000.0,94.2779,94.3577,94.1264,94.1344,20000.0
2013-10-30 11:30:00,118.03,118.19,118.03,118.09,13800.0,94.1264,94.254,94.1264,94.1742,13800.0
2013-10-30 11:40:00,118.06,118.13,118.02,118.12,15900.0,94.1503,94.2061,94.1184,94.1982,15900.0
2013-10-30 11:50:00,118.09,118.17,118.07,118.13,11200.0,94.1742,94.238,94.1583,94.2061,11200.0
2013-10-30 12:00:00,118.1,118.18,118.08,118.14,9900.0,94.1822,94.246,94.1663,94.2141,9900.0
2013-10-30 12:10:00,118.16,118.32,118.15,118.2,23100.0,94.2301,94.3577,94.2221,94.262,23100.0
2013-10-30 12:20:00,118.2,118.26,118.17,118.2,10900.0,94.262,94.3098,94.238,94.262,10900.0
2013-10-30 12:30:00,118.2,118.25,118.19,118.23,7000.0,94.262,94.3018,94.254,94.2859,7000.0
2013-10-30 12:40:00,118.22,118.41,118.22,118.41,13900.0,94.2779,94.4294,94.2779,94.4294,13900.0
2013-10-30 12:50:00,118.42,118.43,118.34,118.35,6900.0,94.4374,94.4454,94.3736,94.3816,6900.0
2013-10-30 13:00:00,118.34,118.34,118.19,118.24,9000.0,94.3736,94.3736,94.254,94.2939,9000.0
2013-10-30 13:10:00,118.24,118.28,118.19,118.22,5200.0,94.2939,94.3258,94.254,94.2779,5200.0
2013-10-30 13:20:00,118.21,118.24,118.02,118.02,19400.0,94.2699,94.2939,94.1184,94.1184,19400.0
2013-10-30 13:30:00,118.04,118.09,118.02,118.09,8900.0,94.1344,94.1742,94.1184,94.1742,8900.0
2013-10-30 13:40:00,118.07,118.07,117.9,117.95,17100.0,94.1583,94.1583,94.0227,94.0626,17100.0
2013-10-30 13:50:00,117.99,118.04,117.88,117.89,13000.0,94.0945,94.1344,94.0068,94.0147,13000.0
2013-10-30 14:00:00,117.97,118.33,117.71,117.71,38100.0,94.0785,94.3656,93.8712,93.8712,38100.0
2013-10-30 14:10:00,117.74,117.96,117.3,117.46,55900.0,93.8951,94.0706,93.5442,93.6718,55900.0
2013-10-30 14:20:00,117.48,117.6,117.21,117.49,29300.0,93.6878,93.7835,93.4725,93.6957,29300.0
2013-10-30 14:30:00,117.54,117.84,117.42,117.8,28300.0,93.7356,93.9749,93.6399,93.943,28300.0
2013-10-30 14:40:00,117.82,117.89,117.58,117.78,29800.0,93.9589,94.0147,93.7675,93.927,29800.0
2013-10-30 14:50:00,117.77,117.89,117.66,117.87,21000.0,93.919,94.0147,93.8313,93.9988,21000.0
2013-10-30 15:00:00,117.89,118.18,117.88,117.95,30000.0,94.0147,94.246,94.0068,94.0626,30000.0
2013-10-30 15:10:00,117.93,117.97,117.86,117.96,32200.0,94.0466,94.0785,93.9908,94.0706,32200.0
2013-10-30 15:20:00,117.97,118.03,117.84,117.94,29300.0,94.0785,94.1264,93.9749,94.0546,29300.0
2013-10-30 15:30:00,117.9,117.96,117.83,117.92,33600.0,94.0227,94.0706,93.9669,94.0387,33600.0
2013-10-30 15:40:00,117.98,118.03,117.78,117.82,47900.0,94.0865,94.1264,93.927,93.9589,47900.0
2013-10-30 15:50:00,117.82,117.86,117.65,117.74,77100.0,93.9589,93.9908,93.8233,93.8951,77100.0
2013-10-31 09:30:00,117.86,118.16,117.77,118.06,59300.0,93.9908,94.2301,93.919,94.1503,59300.0
2013-10-31 09:40:00,118.0,118.12,117.7,117.7,22700.0,94.1025,94.1982,93.8632,93.8632,22700.0
2013-10-31 09:50:00,117.8,118.02,117.47,117.83,52400.0,93.943,94.1184,93.6798,93.9669,52400.0
2013-10-31 10:00:00,117.76,118.0,117.72,117.99,27700.0,93.9111,94.1025,93.8792,94.0945,27700.0
2013-10-31 10:10:00,117.95,118.06,117.75,117.99,25500.0,94.0626,94.1503,93.9031,94.0945,25500.0
2013-10-31 10:20:00,117.97,118.18,117.89,118.14,23800.0,94.0785,94.246,94.0147,94.2141,23800.0
2013-10-31 10:30:00,118.16,118.25,117.81,117.89,20200.0,94.2301,94.3018,93.9509,94.0147,20200.0
2013-10-31 10:40:00,117.89,118.24,117.86,118.17,23700.0,94.0147,94.2939,93.9908,94.238,23700.0
2013-10-31 10:50:00,118.13,118.23,118.07,118.23,32400.0,94.2061,94.2859,94.1583,94.2859,32400.0
2013-10-31 11:00:00,118.22,118.37,118.19,118.29,30200.0,94.2779,94.3975,94.254,94.3337,30200.0
2013-10-31 11:10:00,118.27,118.34,118.21,118.28,14600.0,94.3178,94.3736,94.2699,94.3258,14600.0
2013-10-31 11:20:00,118.28,118.31,118.18,118.21,19600.0,94.3258,94.3497,94.246,94.2699,19600.0
2013-10-31 11:30:00,118.23,118.25,118.19,118.24,24900.0,94.2859,94.3018,94.254,94.2939,24900.0
2013-10-31 11:40:00,118.25,118.25,118.16,118.25,16000.0,94.3018,94.3018,94.2301,94.3018,16000.0
2013-10-31 11:50:00,118.25,118.35,118.23,118.35,19400.0,94.3018,94.3816,94.2859,94.3816,19400.0
2013-10-31 12:00:00,118.32,118.51,118.27,118.44,32200.0,94.3577,94.5092,94.3178,94.4534,32200.0
2013-10-31 12:10:00,118.43,118.56,118.39,118.46,24200.0,94.4454,94.549,94.4135,94.4693,24200.0
2013-10-31 12:20:00,118.49,118.53,118.45,118.48,13900.0,94.4932,94.5251,94.4613,94.4853,13900.0
2013-10-31 12:30:00,118.45,118.6,118.42,118.51,14900.0,94.4613,94.5809,94.4374,94.5092,14900.0
2013-10-31 12:40:00,118.52,118.6,118.45,118.48,28500.0,94.5172,94.5809,94.4613,94.4853,28500.0
2013-10-31 12:50:00,118.46,118.52,118.42,118.51,14100.0,94.4693,94.5172,94.4374,94.5092,14100.0
2013-10-31 13:00:00,118.48,118.53,118.42,118.46,13400.0,94.4853,94.5251,94.4374,94.4693,13400.0
2013-10-31 13:10:00,118.45,118.55,118.43,118.53,9700.0,94.4613,94.5411,94.4454,94.5251,9700.0
2013-10-31 13:20:00,118.52,118.55,118.46,118.49,14700.0,94.5172,94.5411,94.4693,94.4932,14700.0
2013-10-31 13:30:00,118.5,118.52,118.41,118.46,15800.0,94.5012,94.5172,94.4294,94.4693,15800.0
2013-10-31 13:40:00,118.44,118.47,118.41,118.47,12600.0,94.4534,94.4773,94.4294,94.4773,12600.0
2013-10-31 13:50:00,118.46,118.46,118.38,118.44,10000.0,94.4693,94.4693,94.4055,94.4534,10000.0
2013-10-31 14:00:00,118.44,118.5,118.4,118.42,12800.0,94.4534,94.5012,94.4215,94.4374,12800.0
2013-10-31 14:10:00,118.45,118.53,118.45,118.5,29500.0,94.4613,94.5251,94.4613,94.5012,29500.0
2013-10-31 14:20:00,118.48,118.51,118.36,118.46,23700.0,94.4853,94.5092,94.3896,94.4693,23700.0
2013-10-31 14:30:00,118.45,118.51,118.44,118.48,36200.0,94.4613,94.5092,94.4534,94.4853,36200.0
2013-10-31 14:40:00,118.48,118.51,118.36,118.4,15900.0,94.4853,94.5092,94.3896,94.4215,15900.0
2013-10-31 14:50:00,118.42,118.42,118.24,118.24,23100.0,94.4374,94.4374,94.2939,94.2939,23100.0
2013-10-31 15:00:00,118.24,118.24,118.08,118.18,38300.0,94.2939,94.2939,94.1663,94.246,38300.0
2013-10-31 15:10:00,118.17,118.27,118.15,118.23,53400.0,94.238,94.3178,94.2221,94.2859,53400.0
2013-10-31 15:20:00,118.22,118.35,118.1,118.12,37300.0,94.2779,94.3816,94.1822,94.1982,37300.0
2013-10-31 15:30:00,118.11,118.25,118.07,118.22,36800.0,94.1902,94.3018,94.1583,94.2779,36800.0
2013-10-31 15:40:00,118.21,118.24,118.09,118.13,47100.0,94.2699,94.2939,94.1742,94.2061,47100.0
2013-10-31 15:50:00,118.1,118.11,117.82,118.01,260000.0,94.1822,94.1902,93.9589,94.1104,260000.0
2013-11-01 09:30:00,118.71,118.9,118.55,118.78,109500.0,94.6687,94.8202,94.5411,94.7245,109500.0
2013-11-01 09:40:00,118.7,118.74,118.57,118.68,35600.0,94.6607,94.6926,94.557,94.6447,35600.0
2013-11-01 09:50:00,118.66,119.34,118.62,119.3,182100.0,94.6288,95.1711,94.5969,95.1392,182100.0
2013-11-01 10:00:00,119.27,119.57,119.11,119.47,81800.0,95.1153,95.3545,94.9877,95.2748,81800.0
2013-11-01 10:10:00,119.43,119.44,118.86,119.0,39500.0,95.2429,95.2508,94.7883,94.8999,39500.0
2013-11-01 10:20:00,118.92,119.06,118.92,119.0,25900.0,94.8361,94.9478,94.8361,94.8999,25900.0
2013-11-01 10:30:00,118.96,119.06,118.87,118.91,29100.0,94.868,94.9478,94.7963,94.8282,29100.0
2013-11-01 10:40:00,118.88,118.99,118.84,118.94,45900.0,94.8042,94.892,94.7723,94.8521,45900.0
2013-11-01 10:50:00,118.95,119.1,118.84,119.09,83200.0,94.8601,94.9797,94.7723,94.9717,83200.0
2013-11-01 11:00:00,119.04,119.05,118.68,118.78,68200.0,94.9318,94.9398,94.6447,94.7245,68200.0
2013-11-01 11:10:00,118.78,118.81,118.56,118.62,30100.0,94.7245,94.7484,94.549,94.5969,30100.0
2013-11-01 11:20:00,118.61,118.78,118.59,118.78,28500.0,94.5889,94.7245,94.573,94.7245,28500.0
2013-11-01 11:30:00,118.78,118.99,118.77,118.91,33100.0,94.7245,94.892,94.7165,94.8282,33100.0
2013-11-01 11:40:00,118.92,119.12,118.91,119.1,29700.0,94.8361,94.9956,94.8282,94.9797,29700.0
2013-11-01 11:50:00,119.09,119.13,118.96,118.98,24300.0,94.9717,95.0036,94.868,94.884,24300.0
2013-11-01 12:00:00,119.0,119.08,118.93,118.96,49200.0,94.8999,94.9637,94.8441,94.868,49200.0
2013-11-01 12:10:00,118.96,119.0,118.9,118.95,22600.0,94.868,94.8999,94.8202,94.8601,22600.0
2013-11-01 12:20:00,118.97,119.28,118.94,119.25,36500.0,94.876,95.1232,94.8521,95.0993,36500.0
2013-11-01 12:30:00,119.24,119.38,119.23,119.32,28300.0,95.0913,95.203,95.0834,95.1551,28300.0
2013-11-01 12:40:00,119.32,119.35,119.22,119.23,21800.0,95.1551,95.1791,95.0754,95.0834,21800.0
2013-11-01 12:50:00,119.27,119.27,119.21,119.23,20900.0,95.1153,95.1153,95.0674,95.0834,20900.0
2013-11-01 13:00:00,119.23,119.27,119.09,119.1,21800.0,95.0834,95.1153,94.9717,94.9797,21800.0
2013-11-01 13:10:00,119.1,119.1,118.96,118.96,14000.0,94.9797,94.9797,94.868,94.868,14000.0
2013-11-01 13:20:00,118.96,119.14,118.94,119.09,24400.0,94.868,95.0116,94.8521,94.9717,24400.0
2013-11-01 13:30:00,119.06,119.3,119.03,119.25,26300.0,94.9478,95.1392,94.9239,95.0993,26300.0
2013-11-01 13:40:00,119.25,119.39,119.25,119.39,26900.0,95.0993,95.211,95.0993,95.211,26900.0
2013-11-01 13:50:00,119.38,119.45,119.33,119.45,19700.0,95.203,95.2588,95.1631,95.2588,19700.0
2013-11-01 14:00:00,119.45,119.54,119.45,119.52,41200.0,95.2588,95.3306,95.2588,95.3146,41200.0
2013-11-01 14:10:00,119.51,119.63,119.46,119.58,38300.0,95.3067,95.4024,95.2668,95.3625,38300.0
2013-11-01 14:20:00,119.61,119.69,119.55,119.58,36300.0,95.3864,95.4502,95.3386,95.3625,36300.0
2013-11-01 14:30:00,119.56,119.61,119.5,119.57,49100.0,95.3465,95.3864,95.2987,95.3545,49100.0
2013-11-01 14:40:00,119.58,119.67,119.58,119.66,31200.0,95.3625,95.4343,95.3625,95.4263,31200.0
2013-11-01 14:50:00,119.67,119.7,119.61,119.61,44000.0,95.4343,95.4582,95.3864,95.3864,44000.0
2013-11-01 15:00:00,119.61,119.67,119.56,119.63,31600.0,95.3864,95.4343,95.3465,95.4024,31600.0
2013-11-01 15:10:00,119.63,119.8,119.63,119.68,52500.0,95.4024,95.5379,95.4024,95.4422,52500.0
2013-11-01 15:20:00,119.68,119.69,119.42,119.45,60700.0,95.4422,95.4502,95.2349,95.2588,60700.0
2013-11-01 15:30:00,119.43,119.56,119.41,119.47,59000.0,95.2429,95.3465,95.2269,95.2748,59000.0
2013-11-01 15:40:00,119.48,119.72,119.47,119.66,92900.0,95.2827,95.4741,95.2748,95.4263,92900.0
2013-11-01 15:50:00,119.65,119.69,119.47,119.6,151300.0,95.4183,95.4502,95.2748,95.3784,151300.0
2013-11-04 09:30:00,120.0,120.29,119.58,119.78,147300.0,95.6974,95.9287,95.3625,95.522,147300.0
2013-11-04 09:40:00,119.76,120.0,119.65,119.79,60400.0,95.506,95.6974,95.4183,95.5299,60400.0
2013-11-04 09:50:00,119.8,120.0,119.74,119.93,35900.0,95.5379,95.6974,95.4901,95.6416,35900.0
2013-11-04 10:00:00,119.89,119.95,119.51,119.54,32300.0,95.6097,95.6575,95.3067,95.3306,32300.0
2013-11-04 10:10:00,119.55,119.65,119.33,119.4,90000.0,95.3386,95.4183,95.1631,95.2189,90000.0
2013-11-04 10:20:00,119.39,119.64,119.31,119.6,40900.0,95.211,95.4103,95.1472,95.3784,40900.0
2013-11-04 10:30:00,119.6,119.79,119.6,119.78,33900.0,95.3784,95.5299,95.3784,95.522,33900.0
2013-11-04 10:40:00,119.78,119.82,119.72,119.76,23400.0,95.522,95.5539,95.4741,95.506,23400.0
2013-11-04 10:50:00,119.77,119.8,119.37,119.41,33400.0,95.514,95.5379,95.195,95.2269,33400.0
2013-11-04 11:00:00,119.41,119.41,119.3,119.33,39200.0,95.2269,95.2269,95.1392,95.1631,39200.0
2013-11-04 11:10:00,119.3,119.43,119.26,119.41,30700.0,95.1392,95.2429,95.1073,95.2269,30700.0
2013-11-04 11:20:00,119.38,119.56,119.35,119.55,26200.0,95.203,95.3465,95.1791,95.3386,26200.0
2013-11-04 11:30:00,119.56,119.74,119.55,119.71,16100.0,95.3465,95.4901,95.3386,95.4661,16100.0
2013-11-04 11:40:00,119.73,119.78,119.67,119.74,15800.0,95.4821,95.522,95.4343,95.4901,15800.0
2013-11-04 11:50:00,119.77,119.98,119.71,119.96,19800.0,95.514,95.6815,95.4661,95.6655,19800.0
2013-11-04 12:00:00,119.95,119.96,119.89,119.95,14500.0,95.6575,95.6655,95.6097,95.6575,14500.0
2013-11-04 12:10:00,119.95,119.97,119.83,119.83,20300.0,95.6575,95.6735,95.5618,95.5618,20300.0
2013-11-04 12:20:00,119.86,120.04,119.86,120.03,19400.0,95.5858,95.7293,95.5858,95.7213,19400.0
2013-11-04 12:30:00,120.02,120.03,119.9,120.02,57700.0,95.7134,95.7213,95.6177,95.7134,57700.0
2013-11-04 12:40:00,120.04,120.1,120.03,120.09,18200.0,95.7293,95.7772,95.7213,95.7692,18200.0
2013-11-04 12:50:00,120.09,120.13,120.07,120.07,20100.0,95.7692,95.8011,95.7532,95.7532,20100.0
2013-11-04 13:00:00,120.07,120.14,120.05,120.1,20500.0,95.7532,95.8091,95.7373,95.7772,20500.0
2013-11-04 13:10:00,120.1,120.12,119.97,120.0,17800.0,95.7772,95.7931,95.6735,95.6974,17800.0
2013-11-04 13:20:00,120.0,120.06,119.96,119.96,20400.0,95.6974,95.7453,95.6655,95.6655,20400.0
2013-11-04 13:30:00,119.96,119.96,119.87,119.96,26800.0,95.6655,95.6655,95.5937,95.6655,26800.0
2013-11-04 13:40:00,119.96,120.04,119.95,120.0,18800.0,95.6655,95.7293,95.6575,95.6974,18800.0
2013-11-04 13:50:00,120.0,120.16,120.0,120.16,24600.0,95.6974,95.825,95.6974,95.825,24600.0
2013-11-04 14:00:00,120.14,120.28,120.14,120.22,31600.0,95.8091,95.9207,95.8091,95.8729,31600.0
2013-11-04 14:10:00,120.23,120.34,120.21,120.27,39600.0,95.8808,95.9686,95.8649,95.9127,39600.0
2013-11-04 14:20:00,120.24,120.32,120.19,120.19,16300.0,95.8888,95.9526,95.8489,95.8489,16300.0
2013-11-04 14:30:00,120.19,120.32,120.18,120.32,27300.0,95.8489,95.9526,95.841,95.9526,27300.0
2013-11-04 14:40:00,120.3,120.3,120.09,120.1,21800.0,95.9367,95.9367,95.7692,95.7772,21800.0
2013-11-04 14:50:00,120.1,120.17,120.09,120.11,25300.0,95.7772,95.833,95.7692,95.7851,25300.0
2013-11-04 15:00:00,120.12,120.15,119.97,120.06,30700.0,95.7931,95.817,95.6735,95.7453,30700.0
2013-11-04 15:10:00,120.05,120.09,120.03,120.05,25800.0,95.7373,95.7692,95.7213,95.7373,25800.0
2013-11-04 15:20:00,120.05,120.11,119.95,120.06,55300.0,95.7373,95.7851,95.6575,95.7453,55300.0
2013-11-04 15:30:00,120.05,120.12,120.02,120.11,48100.0,95.7373,95.7931,95.7134,95.7851,48100.0
2013-11-04 15:40:00,120.1,120.19,120.1,120.13,50200.0,95.7772,95.8489,95.7772,95.8011,50200.0
2013-11-04 15:50:00,120.13,120.4,120.11,120.34,162900.0,95.8011,96.0164,95.7851,95.9686,162900.0
2013-11-05 09:30:00,120.15,120.3,119.53,119.53,49100.0,95.817,95.9367,95.3226,95.3226,49100.0
2013-11-05 09:40:00,119.5,119.56,119.1,119.41,59600.0,95.2987,95.3465,94.9797,95.2269,59600.0
2013-11-05 09:50:00,119.35,119.56,119.13,119.48,46600.0,95.1791,95.3465,95.0036,95.2827,46600.0
2013-11-05 10:00:00,119.57,119.65,119.21,119.4,35700.0,95.3545,95.4183,95.0674,95.2189,35700.0
2013-11-05 10:10:00,119.41,119.69,119.28,119.63,30200.0,95.2269,95.4502,95.1232,95.4024,30200.0
2013-11-05 10:20:00,119.65,119.73,119.55,119.72,22300.0,95.4183,95.4821,95.3386,95.4741,22300.0
2013-11-05 10:30:00,119.72,119.74,119.53,119.55,34400.0,95.4741,95.4901,95.3226,95.3386,34400.0
2013-11-05 10:40:00,119.57,119.67,119.54,119.59,30900.0,95.3545,95.4343,95.3306,95.3705,30900.0
2013-11-05 10:50:00,119.57,119.77,119.57,119.69,33600.0,95.3545,95.514,95.3545,95.4502,33600.0
2013-11-05 11:00:00,119.71,119.83,119.67,119.83,27000.0,95.4661,95.5618,95.4343,95.5618,27000.0
2013-11-05 11:10:00,119.83,119.87,119.76,119.81,34000.0,95.5618,95.5937,95.506,95.5459,34000.0
2013-11-05 11:20:00,119.81,119.87,119.74,119.82,14200.0,95.5459,95.5937,95.4901,95.5539,14200.0
2013-11-05 11:30:00,119.81,119.89,119.8,119.85,34300.0,95.5459,95.6097,95.5379,95.5778,34300.0
2013-11-05 11:40:00,119.85,119.96,119.83,119.96,20100.0,95.5778,95.6655,95.5618,95.6655,20100.0
2013-11-05 11:50:00,119.93,120.13,119.9,120.1,36500.0,95.6416,95.8011,95.6177,95.7772,36500.0
2013-11-05 12:00:00,120.11,120.12,120.04,120.04,12200.0,95.7851,95.7931,95.7293,95.7293,12200.0
2013-11-05 12:10:00,120.04,120.05,119.97,120.0,20500.0,95.7293,95.7373,95.6735,95.6974,20500.0
2013-11-05 12:20:00,120.02,120.13,119.99,120.09,16700.0,95.7134,95.8011,95.6894,95.7692,16700.0
2013-11-05 12:30:00,120.1,120.1,120.01,120.08,19500.0,95.7772,95.7772,95.7054,95.7612,19500.0
2013-11-05 12:40:00,120.08,120.18,120.04,120.15,18800.0,95.7612,95.841,95.7293,95.817,18800.0
2013-11-05 12:50:00,120.15,120.16,120.06,120.07,25500.0,95.817,95.825,95.7453,95.7532,25500.0
2013-11-05 13:00:00,120.07,120.11,120.03,120.08,13500.0,95.7532,95.7851,95.7213,95.7612,13500.0
2013-11-05 13:10:00,120.06,120.13,120.05,120.1,12900.0,95.7453,95.8011,95.7373,95.7772,12900.0
2013-11-05 13:20:00,120.12,120.17,120.04,120.13,13900.0,95.7931,95.833,95.7293,95.8011,13900.0
2013-11-05 13:30:00,120.14,120.16,119.97,120.01,18000.0,95.8091,95.825,95.6735,95.7054,18000.0
2013-11-05 13:40:00,120.01,120.09,119.93,119.93,19100.0,95.7054,95.7692,95.6416,95.6416,19100.0
2013-11-05 13:50:00,119.93,120.01,119.81,119.97,37200.0,95.6416,95.7054,95.5459,95.6735,37200.0
2013-11-05 14:00:00,119.97,120.0,119.87,119.88,48800.0,95.6735,95.6974,95.5937,95.6017,48800.0
2013-11-05 14:10:00,119.91,120.0,119.89,119.97,12400.0,95.6256,95.6974,95.6097,95.6735,12400.0
2013-11-05 14:20:00,119.97,119.99,119.89,119.91,15100.0,95.6735,95.6894,95.6097,95.6256,15100.0
2013-11-05 14:30:00,119.88,120.02,119.88,120.0,23800.0,95.6017,95.7134,95.6017,95.6974,23800.0
2013-11-05 14:40:00,120.0,120.19,120.0,120.15,39500.0,95.6974,95.8489,95.6974,95.817,39500.0
2013-11-05 14:50:00,120.14,120.16,120.09,120.12,22800.0,95.8091,95.825,95.7692,95.7931,22800.0
2013-11-05 15:00:00,120.14,120.32,120.11,120.3,32400.0,95.8091,95.9526,95.7851,95.9367,32400.0
2013-11-05 15:10:00,120.3,120.42,120.27,120.39,50400.0,95.9367,96.0324,95.9127,96.0084,50400.0
2013-11-05 15:20:00,120.39,120.42,120.17,120.2,41600.0,96.0084,96.0324,95.833,95.8569,41600.0
2013-11-05 15:30:00,120.19,120.38,120.19,120.36,32600.0,95.8489,96.0005,95.8489,95.9845,32600.0
2013-11-05 15:40:00,120.38,120.43,120.26,120.3,47100.0,96.0005,96.0403,95.9048,95.9367,47100.0
2013-11-05 15:50:00,120.28,120.32,120.12,120.13,93000.0,95.9207,95.9526,95.7931,95.8011,93000.0
2013-11-06 09:30:00,120.44,120.98,120.32,120.94,93400.0,96.0483,96.4789,95.9526,96.447,93400.0
2013-11-06 09:40:00,120.9,121.16,120.84,121.14,67300.0,96.4151,96.6225,96.3673,96.6065,67300.0
2013-11-06 09:50:00,121.1,121.67,121.1,121.58,103400.0,96.5746,97.0292,96.5746,96.9574,103400.0
2013-11-06 10:00:00,121.58,121.62,121.25,121.27,68000.0,96.9574,96.9893,96.6943,96.7102,68000.0
2013-11-06 10:10:00,121.26,121.29,121.13,121.16,52600.0,96.7022,96.7262,96.5986,96.6225,52600.0
2013-11-06 10:20:00,121.15,121.42,121.1,121.31,37200.0,96.6145,96.8298,96.5746,96.7421,37200.0
2013-11-06 10:30:00,121.33,121.41,121.18,121.4,29600.0,96.7581,96.8219,96.6384,96.8139,29600.0
2013-11-06 10:40:00,121.4,121.68,121.38,121.66,50500.0,96.8139,97.0372,96.7979,97.0212,50500.0
2013-11-06 10:50:00,121.66,121.74,121.54,121.59,53200.0,97.0212,97.085,96.9255,96.9654,53200.0
2013-11-06 11:00:00,121.57,121.57,121.43,121.53,43200.0,96.9495,96.9495,96.8378,96.9176,43200.0
2013-11-06 11:10:00,121.52,121.58,121.41,121.58,43300.0,96.9096,96.9574,96.8219,96.9574,43300.0
2013-11-06 11:20:00,121.59,121.62,121.51,121.6,41000.0,96.9654,96.9893,96.9016,96.9734,41000.0
2013-11-06 11:30:00,121.58,121.6,121.43,121.51,41600.0,96.9574,96.9734,96.8378,96.9016,41600.0
2013-11-06 11:40:00,121.51,121.65,121.46,121.64,19300.0,96.9016,97.0133,96.8617,97.0053,19300.0
2013-11-06 11:50:00,121.64,121.7,121.58,121.66,19500.0,97.0053,97.0531,96.9574,97.0212,19500.0
2013-11-06 12:00:00,121.65,121.72,121.65,121.71,24100.0,97.0133,97.0691,97.0133,97.0611,24100.0
2013-11-06 12:10:00,121.7,121.81,121.7,121.8,23500.0,97.0531,97.1409,97.0531,97.1329,23500.0
2013-11-06 12:20:00,121.81,122.1,121.81,121.99,67200.0,97.1409,97.3721,97.1409,97.2844,67200.0
2013-11-06 12:30:00,121.98,122.11,121.96,122.09,39100.0,97.2764,97.3801,97.2605,97.3641,39100.0
2013-11-06 12:40:00,122.11,122.25,122.05,122.23,44700.0,97.3801,97.4917,97.3322,97.4758,44700.0
2013-11-06 12:50:00,122.23,122.46,122.23,122.45,59000.0,97.4758,97.6592,97.4758,97.6512,59000.0
2013-11-06 13:00:00,122.44,122.5,122.43,122.47,45100.0,97.6433,97.6911,97.6353,97.6672,45100.0
2013-11-06 13:10:00,122.49,122.51,122.46,122.48,33800.0,97.6831,97.6991,97.6592,97.6752,33800.0
2013-11-06 13:20:00,122.48,122.7,122.48,122.61,42700.0,97.6752,97.8506,97.6752,97.7788,42700.0
2013-11-06 13:30:00,122.61,122.71,122.61,122.68,26200.0,97.7788,97.8586,97.7788,97.8347,26200.0
2013-11-06 13:40:00,122.68,122.77,122.52,122.77,49800.0,97.8347,97.9064,97.7071,97.9064,49800.0
2013-11-06 13:50:00,122.77,122.84,122.73,122.81,71500.0,97.9064,97.9623,97.8745,97.9383,71500.0
2013-11-06 14:00:00,122.8,122.84,122.62,122.62,47500.0,97.9304,97.9623,97.7868,97.7868,47500.0
2013-11-06 14:10:00,122.61,122.62,122.41,122.48,34400.0,97.7788,97.7868,97.6193,97.6752,34400.0
2013-11-06 14:20:00,122.49,122.58,122.43,122.57,36800.0,97.6831,97.7549,97.6353,97.7469,36800.0
2013-11-06 14:30:00,122.58,122.86,122.55,122.86,36600.0,97.7549,97.9782,97.731,97.9782,36600.0
2013-11-06 14:40:00,122.86,123.12,122.86,123.12,77300.0,97.9782,98.1856,97.9782,98.1856,77300.0
2013-11-06 14:50:00,123.13,123.54,123.09,123.43,220000.0,98.1935,98.5205,98.1616,98.4328,220000.0
2013-11-06 15:00:00,123.44,123.44,123.17,123.28,70000.0,98.4407,98.4407,98.2254,98.3131,70000.0
2013-11-06 15:10:00,123.28,123.38,123.13,123.38,65400.0,98.3131,98.3929,98.1935,98.3929,65400.0
2013-11-06 15:20:00,123.39,123.65,123.34,123.63,126200.0,98.4009,98.6082,98.361,98.5923,126200.0
2013-11-06 15:30:00,123.64,123.84,123.59,123.84,183900.0,98.6002,98.7597,98.5604,98.7597,183900.0
2013-11-06 15:40:00,123.84,124.56,123.71,124.3,364300.0,98.7597,99.3339,98.6561,99.1266,364300.0
2013-11-06 15:50:00,124.27,124.27,124.0,124.08,303100.0,99.1027,99.1027,98.8873,98.9511,303100.0
2013-11-07 09:30:00,124.74,124.74,123.78,123.85,131000.0,99.4775,99.4775,98.7119,98.7677,131000.0
2013-11-07 09:40:00,123.84,124.48,123.79,124.25,51600.0,98.7597,99.2701,98.7199,99.0867,51600.0
2013-11-07 09:50:00,124.28,124.44,123.9,124.26,64000.0,99.1106,99.2382,98.8076,99.0947,64000.0
2013-11-07 10:00:00,124.21,124.21,123.85,123.91,42400.0,99.0548,99.0548,98.7677,98.8156,42400.0
2013-11-07 10:10:00,123.86,123.94,123.3,123.4,90200.0,98.7757,98.8395,98.3291,98.4088,90200.0
2013-11-07 10:20:00,123.35,123.49,123.16,123.28,66500.0,98.369,98.4806,98.2175,98.3131,66500.0
2013-11-07 10:30:00,123.27,123.29,122.91,123.13,65000.0,98.3052,98.3211,98.0181,98.1935,65000.0
2013-11-07 10:40:00,123.11,123.31,123.05,123.07,34500.0,98.1776,98.3371,98.1297,98.1457,34500.0
2013-11-07 10:50:00,123.05,123.24,123.02,123.05,55200.0,98.1297,98.2812,98.1058,98.1297,55200.0
2013-11-07 11:00:00,123.02,123.06,122.83,122.83,49700.0,98.1058,98.1377,97.9543,97.9543,49700.0
2013-11-07 11:10:00,122.86,122.99,122.62,122.71,35800.0,97.9782,98.0819,97.7868,97.8586,35800.0
2013-11-07 11:20:00,122.75,122.92,122.65,122.85,34200.0,97.8905,98.0261,97.8107,97.9702,34200.0
2013-11-07 11:30:00,122.87,123.05,122.79,123.01,50000.0,97.9862,98.1297,97.9224,98.0978,50000.0
2013-11-07 11:40:00,123.01,123.34,122.98,123.34,57700.0,98.0978,98.361,98.0739,98.361,57700.0
2013-11-07 11:50:00,123.31,123.33,123.18,123.23,41500.0,98.3371,98.353,98.2334,98.2733,41500.0
2013-11-07 12:00:00,123.19,123.23,123.0,123.05,35400.0,98.2414,98.2733,98.0899,98.1297,35400.0
2013-11-07 12:10:00,123.05,123.19,123.02,123.15,16900.0,98.1297,98.2414,98.1058,98.2095,16900.0
2013-11-07 12:20:00,123.15,123.15,123.04,123.05,25200.0,98.2095,98.2095,98.1218,98.1297,25200.0
2013-11-07 12:30:00,123.07,123.09,122.98,123.0,31600.0,98.1457,98.1616,98.0739,98.0899,31600.0
2013-11-07 12:40:00,123.0,123.12,123.0,123.04,17100.0,98.0899,98.1856,98.0899,98.1218,17100.0
2013-11-07 12:50:00,123.03,123.04,122.97,123.02,30900.0,98.1138,98.1218,98.0659,98.1058,30900.0
2013-11-07 13:00:00,123.02,123.04,122.96,122.97,24300.0,98.1058,98.1218,98.058,98.0659,24300.0
2013-11-07 13:10:00,122.97,123.06,122.91,122.93,17500.0,98.0659,98.1377,98.0181,98.034,17500.0
2013-11-07 13:20:00,122.93,123.05,122.87,122.9,28800.0,98.034,98.1297,97.9862,98.0101,28800.0
2013-11-07 13:30:00,122.89,123.07,122.84,123.04,48300.0,98.0021,98.1457,97.9623,98.1218,48300.0
2013-11-07 13:40:00,123.06,123.14,122.9,122.9,17200.0,98.1377,98.2015,98.0101,98.0101,17200.0
2013-11-07 13:50:00,122.91,122.98,122.9,122.92,26800.0,98.0181,98.0739,98.0101,98.0261,26800.0
2013-11-07 14:00:00,122.91,122.92,122.73,122.79,66400.0,98.0181,98.0261,97.8745,97.9224,66400.0
2013-11-07 14:10:00,122.78,122.94,122.77,122.9,37400.0,97.9144,98.042,97.9064,98.0101,37400.0
2013-11-07 14:20:00,122.87,122.89,122.76,122.76,31800.0,97.9862,98.0021,97.8985,97.8985,31800.0
2013-11-07 14:30:00,122.79,122.91,122.71,122.87,52300.0,97.9224,98.0181,97.8586,97.9862,52300.0
2013-11-07 14:40:00,122.87,122.97,122.78,122.95,40100.0,97.9862,98.0659,97.9144,98.05,40100.0
2013-11-07 14:50:00,122.95,123.04,122.85,122.88,44500.0,98.05,98.1218,97.9702,97.9942,44500.0
2013-11-07 15:00:00,122.85,122.88,122.73,122.78,38000.0,97.9702,97.9942,97.8745,97.9144,38000.0
2013-11-07 15:10:00,122.81,122.84,122.66,122.69,36900.0,97.9383,97.9623,97.8187,97.8426,36900.0
2013-11-07 15:20:00,122.67,122.8,122.53,122.56,54900.0,97.8267,97.9304,97.715,97.739,54900.0
2013-11-07 15:30:00,122.56,122.8,122.51,122.8,140400.0,97.739,97.9304,97.6991,97.9304,140400.0
2013-11-07 15:40:00,122.75,122.8,122.52,122.64,90400.0,97.8905,97.9304,97.7071,97.8028,90400.0
2013-11-07 15:50:00,122.63,122.81,122.54,122.77,241000.0,97.7948,97.9383,97.723,97.9064,241000.0
2013-11-08 09:30:00,122.21,122.5,121.7,121.72,118000.0,97.4598,97.6911,97.0531,97.0691,118000.0
2013-11-08 09:40:00,121.72,122.0,121.5,121.84,96500.0,97.0691,97.2924,96.8936,97.1648,96500.0
2013-11-08 09:50:00,121.84,121.87,121.25,121.47,57900.0,97.1648,97.1887,96.6943,96.8697,57900.0
2013-11-08 10:00:00,121.42,121.49,121.12,121.3,96200.0,96.8298,96.8857,96.5906,96.7341,96200.0
2013-11-08 10:10:00,121.29,121.71,121.22,121.69,59700.0,96.7262,97.0611,96.6703,97.0452,59700.0
2013-11-08 10:20:00,121.68,121.83,121.5,121.62,53300.0,97.0372,97.1568,96.8936,96.9893,53300.0
2013-11-08 10:30:00,121.68,122.04,121.64,121.89,99900.0,97.0372,97.3243,97.0053,97.2047,99900.0
2013-11-08 10:40:00,121.89,121.97,121.69,121.91,70400.0,97.2047,97.2685,97.0452,97.2206,70400.0
2013-11-08 10:50:00,121.94,122.0,121.8,121.93,47300.0,97.2445,97.2924,97.1329,97.2366,47300.0
2013-11-08 11:00:00,121.93,122.04,121.84,121.84,35100.0,97.2366,97.3243,97.1648,97.1648,35100.0
2013-11-08 11:10:00,121.86,122.01,121.83,121.93,46900.0,97.1807,97.3004,97.1568,97.2366,46900.0
2013-11-08 11:20:00,121.95,122.01,121.71,121.76,55600.0,97.2525,97.3004,97.0611,97.101,55600.0
2013-11-08 11:30:00,121.77,121.97,121.71,121.88,30800.0,97.109,97.2685,97.0611,97.1967,30800.0
2013-11-08 11:40:00,121.86,121.92,121.76,121.85,30900.0,97.1807,97.2286,97.101,97.1728,30900.0
2013-11-08 11:50:00,121.88,122.06,121.85,121.96,36900.0,97.1967,97.3402,97.1728,97.2605,36900.0
2013-11-08 12:00:00,121.95,122.05,121.93,122.03,23100.0,97.2525,97.3322,97.2366,97.3163,23100.0
2013-11-08 12:10:00,122.03,122.2,121.98,122.14,50700.0,97.3163,97.4519,97.2764,97.404,50700.0
2013-11-08 12:20:00,122.15,122.17,121.87,121.96,32100.0,97.412,97.4279,97.1887,97.2605,32100.0
2013-11-08 12:30:00,121.96,121.96,121.77,121.84,31300.0,97.2605,97.2605,97.109,97.1648,31300.0
2013-11-08 12:40:00,121.85,121.86,121.68,121.69,33500.0,97.1728,97.1807,97.0372,97.0452,33500.0
2013-11-08 12:50:00,121.67,121.68,121.52,121.57,31800.0,97.0292,97.0372,96.9096,96.9495,31800.0
2013-11-08 13:00:00,121.57,121.63,121.53,121.61,22900.0,96.9495,96.9973,96.9176,96.9814,22900.0
2013-11-08 13:10:00,121.58,121.67,121.55,121.64,20300.0,96.9574,97.0292,96.9335,97.0053,20300.0
2013-11-08 13:20:00,121.65,121.99,121.65,121.99,22400.0,97.0133,97.2844,97.0133,97.2844,22400.0
2013-11-08 13:30:00,121.99,121.99,121.79,121.82,20000.0,97.2844,97.2844,97.1249,97.1488,20000.0
2013-11-08 13:40:00,121.84,122.12,121.83,122.09,27100.0,97.1648,97.3881,97.1568,97.3641,27100.0
2013-11-08 13:50:00,122.08,122.09,121.94,122.04,27500.0,97.3562,97.3641,97.2445,97.3243,27500.0
2013-11-08 14:00:00,122.04,122.11,121.95,122.07,46900.0,97.3243,97.3801,97.2525,97.3482,46900.0
2013-11-08 14:10:00,122.07,122.12,121.99,122.06,33700.0,97.3482,97.3881,97.2844,97.3402,33700.0
2013-11-08 14:20:00,122.04,122.15,122.02,122.12,19800.0,97.3243,97.412,97.3083,97.3881,19800.0
2013-11-08 14:30:00,122.12,122.16,122.07,122.15,32000.0,97.3881,97.42,97.3482,97.412,32000.0
2013-11-08 14:40:00,122.13,122.2,122.08,122.17,29700.0,97.396,97.4519,97.3562,97.4279,29700.0
2013-11-08 14:50:00,122.18,122.33,122.14,122.3,42300.0,97.4359,97.5555,97.404,97.5316,42300.0
2013-11-08 15:00:00,122.3,122.3,122.19,122.25,41400.0,97.5316,97.5316,97.4439,97.4917,41400.0
2013-11-08 15:10:00,122.26,122.43,122.21,122.43,48600.0,97.4997,97.6353,97.4598,97.6353,48600.0
2013-11-08 15:20:00,122.44,122.69,122.35,122.59,50700.0,97.6433,97.8426,97.5715,97.7629,50700.0
2013-11-08 15:30:00,122.6,122.63,122.42,122.42,86800.0,97.7709,97.7948,97.6273,97.6273,86800.0
2013-11-08 15:40:00,122.42,122.53,122.36,122.53,128100.0,97.6273,97.715,97.5795,97.715,128100.0
2013-11-08 15:50:00,122.53,122.89,122.52,122.77,241400.0,97.715,98.0021,97.7071,97.9064,241400.0
2013-11-11 09:30:00,122.74,122.74,122.1,122.6,86700.0,97.8825,97.8825,97.3721,97.7709,86700.0
2013-11-11 09:40:00,122.56,123.22,122.48,123.2,41700.0,97.739,98.2653,97.6752,98.2493,41700.0
2013-11-11 09:50:00,123.19,123.23,122.94,123.06,34000.0,98.2414,98.2733,98.042,98.1377,34000.0
2013-11-11 10:00:00,123.09,123.47,123.09,123.43,39100.0,98.1616,98.4647,98.1616,98.4328,39100.0
2013-11-11 10:10:00,123.42,123.66,123.41,123.61,42100.0,98.4248,98.6162,98.4168,98.5763,42100.0
2013-11-11 10:20:00,123.61,123.67,123.57,123.62,25400.0,98.5763,98.6242,98.5444,98.5843,25400.0
2013-11-11 10:30:00,123.61,123.64,123.23,123.34,42500.0,98.5763,98.6002,98.2733,98.361,42500.0
2013-11-11 10:40:00,123.34,123.59,123.29,123.59,19200.0,98.361,98.5604,98.3211,98.5604,19200.0
2013-11-11 10:50:00,123.58,123.67,123.52,123.54,27800.0,98.5524,98.6242,98.5045,98.5205,27800.0
2013-11-11 11:00:00,123.55,123.56,123.43,123.49,36000.0,98.5285,98.5364,98.4328,98.4806,36000.0
2013-11-11 11:10:00,123.49,123.49,123.3,123.31,20200.0,98.4806,98.4806,98.3291,98.3371,20200.0
2013-11-11 11:20:00,123.32,123.41,123.17,123.3,17000.0,98.345,98.4168,98.2254,98.3291,17000.0
2013-11-11 11:30:00,123.29,123.38,123.24,123.31,20200.0,98.3211,98.3929,98.2812,98.3371,20200.0
2013-11-11 11:40:00,123.32,123.43,123.3,123.43,18500.0,98.345,98.4328,98.3291,98.4328,18500.0
2013-11-11 11:50:00,123.42,123.44,123.36,123.41,18100.0,98.4248,98.4407,98.3769,98.4168,18100.0
2013-11-11 12:00:00,123.43,123.61,123.37,123.55,24100.0,98.4328,98.5763,98.3849,98.5285,24100.0
2013-11-11 12:10:00,123.55,123.58,123.45,123.54,17100.0,98.5285,98.5524,98.4487,98.5205,17100.0
2013-11-11 12:20:00,123.52,123.61,123.42,123.44,18600.0,98.5045,98.5763,98.4248,98.4407,18600.0
2013-11-11 12:30:00,123.41,123.45,123.3,123.36,28700.0,98.4168,98.4487,98.3291,98.3769,28700.0
2013-11-11 12:40:00,123.36,123.45,123.31,123.4,25000.0,98.3769,98.4487,98.3371,98.4088,25000.0
2013-11-11 12:50:00,123.41,123.41,123.34,123.36,12800.0,98.4168,98.4168,98.361,98.3769,12800.0
2013-11-11 13:00:00,123.34,123.35,123.3,123.32,10000.0,98.361,98.369,98.3291,98.345,10000.0
2013-11-11 13:10:00,123.3,123.3,123.05,123.05,24300.0,98.3291,98.3291,98.1297,98.1297,24300.0
2013-11-11 13:20:00,123.04,123.12,122.99,123.11,16400.0,98.1218,98.1856,98.0819,98.1776,16400.0
2013-11-11 13:30:00,123.13,123.2,123.08,123.17,11800.0,98.1935,98.2493,98.1537,98.2254,11800.0
2013-11-11 13:40:00,123.19,123.19,123.04,123.11,30600.0,98.2414,98.2414,98.1218,98.1776,30600.0
2013-11-11 13:50:00,123.11,123.13,123.03,123.05,14600.0,98.1776,98.1935,98.1138,98.1297,14600.0
2013-11-11 14:00:00,123.05,123.13,123.02,123.03,24400.0,98.1297,98.1935,98.1058,98.1138,24400.0
2013-11-11 14:10:00,123.04,123.06,123.0,123.04,21500.0,98.1218,98.1377,98.0899,98.1218,21500.0
2013-11-11 14:20:00,123.04,123.05,122.88,122.91,25900.0,98.1218,98.1297,97.9942,98.0181,25900.0
2013-11-11 14:30:00,122.9,122.96,122.8,122.94,18700.0,98.0101,98.058,97.9304,98.042,18700.0
2013-11-11 14:40:00,122.95,122.97,122.84,122.88,16200.0,98.05,98.0659,97.9623,97.9942,16200.0
2013-11-11 14:50:00,122.89,122.93,122.84,122.89,17500.0,98.0021,98.034,97.9623,98.0021,17500.0
2013-11-11 15:00:00,122.89,122.92,122.82,122.84,12200.0,98.0021,98.0261,97.9463,97.9623,12200.0
2013-11-11 15:10:00,122.84,122.9,122.77,122.77,22900.0,97.9623,98.0101,97.9064,97.9064,22900.0
2013-11-11 15:20:00,122.79,122.82,122.73,122.78,27300.0,97.9224,97.9463,97.8745,97.9144,27300.0
2013-11-11 15:30:00,122.79,122.92,122.78,122.92,42100.0,97.9224,98.0261,97.9144,98.0261,42100.0
2013-11-11 15:40:00,122.93,122.98,122.92,122.97,47000.0,98.034,98.0739,98.0261,98.0659,47000.0
2013-11-11 15:50:00,122.97,123.07,122.97,123.02,107000.0,98.0659,98.1457,98.0659,98.1058,107000.0
2013-11-12 09:30:00,121.74,122.26,121.52,122.21,135600.0,97.085,97.4997,96.9096,97.4598,135600.0
2013-11-12 09:40:00,122.17,122.29,122.01,122.22,49400.0,97.4279,97.5236,97.3004,97.4678,49400.0
2013-11-12 09:50:00,122.23,122.73,122.21,122.26,75900.0,97.4758,97.8745,97.4598,97.4997,75900.0
2013-11-12 10:00:00,122.27,122.29,121.95,122.1,39400.0,97.5077,97.5236,97.2525,97.3721,39400.0
2013-11-12 10:10:00,122.06,122.32,122.01,122.18,38100.0,97.3402,97.5476,97.3004,97.4359,38100.0
2013-11-12 10:20:00,122.18,122.29,122.15,122.2,42700.0,97.4359,97.5236,97.412,97.4519,42700.0
2013-11-12 10:30:00,122.2,122.29,121.82,121.87,40600.0,97.4519,97.5236,97.1488,97.1887,40600.0
2013-11-12 10:40:00,121.84,122.02,121.84,121.9,30700.0,97.1648,97.3083,97.1648,97.2126,30700.0
2013-11-12 10:50:00,121.89,121.91,121.8,121.85,24500.0,97.2047,97.2206,97.1329,97.1728,24500.0
2013-11-12 11:00:00,121.85,121.92,121.78,121.89,22800.0,97.1728,97.2286,97.1169,97.2047,22800.0
2013-11-12 11:10:00,121.89,122.05,121.89,122.03,32000.0,97.2047,97.3322,97.2047,97.3163,32000.0
2013-11-12 11:20:00,122.03,122.06,121.94,122.03,31100.0,97.3163,97.3402,97.2445,97.3163,31100.0
2013-11-12 11:30:00,122.03,122.17,121.91,121.93,36700.0,97.3163,97.4279,97.2206,97.2366,36700.0
2013-11-12 11:40:00,121.91,121.91,121.79,121.85,32200.0,97.2206,97.2206,97.1249,97.1728,32200.0
2013-11-12 11:50:00,121.85,121.89,121.8,121.87,28000.0,97.1728,97.2047,97.1329,97.1887,28000.0
2013-11-12 12:00:00,121.87,121.88,121.72,121.76,39000.0,97.1887,97.1967,97.0691,97.101,39000.0
2013-11-12 12:10:00,121.77,121.81,121.71,121.81,32400.0,97.109,97.1409,97.0611,97.1409,32400.0
2013-11-12 12:20:00,121.82,121.82,121.75,121.8,20600.0,97.1488,97.1488,97.093,97.1329,20600.0
2013-11-12 12:30:00,121.8,121.85,121.77,121.8,29100.0,97.1329,97.1728,97.109,97.1329,29100.0
2013-11-12 12:40:00,121.8,122.14,121.79,122.12,46100.0,97.1329,97.404,97.1249,97.3881,46100.0
2013-11-12 12:50:00,122.1,122.14,122.02,122.03,11000.0,97.3721,97.404,97.3083,97.3163,11000.0
2013-11-12 13:00:00,122.05,122.09,121.99,122.0,14300.0,97.3322,97.3641,97.2844,97.2924,14300.0
2013-11-12 13:10:00,122.02,122.1,122.02,122.09,11100.0,97.3083,97.3721,97.3083,97.3641,11100.0
2013-11-12 13:20:00,122.06,122.17,122.06,122.09,23100.0,97.3402,97.4279,97.3402,97.3641,23100.0
2013-11-12 13:30:00,122.09,122.09,121.96,122.01,39800.0,97.3641,97.3641,97.2605,97.3004,39800.0
2013-11-12 13:40:00,122.02,122.17,121.97,122.12,17600.0,97.3083,97.4279,97.2685,97.3881,17600.0
2013-11-12 13:50:00,122.13,122.17,122.09,122.1,15500.0,97.396,97.4279,97.3641,97.3721,15500.0
2013-11-12 14:00:00,122.1,122.17,122.07,122.11,14900.0,97.3721,97.4279,97.3482,97.3801,14900.0
2013-11-12 14:10:00,122.13,122.19,122.06,122.19,18100.0,97.396,97.4439,97.3402,97.4439,18100.0
2013-11-12 14:20:00,122.2,122.21,122.02,122.02,20900.0,97.4519,97.4598,97.3083,97.3083,20900.0
2013-11-12 14:30:00,122.03,122.11,121.99,122.04,21800.0,97.3163,97.3801,97.2844,97.3243,21800.0
2013-11-12 14:40:00,122.04,122.15,122.03,122.13,20700.0,97.3243,97.412,97.3163,97.396,20700.0
2013-11-12 14:50:00,122.13,122.24,122.0,122.24,41800.0,97.396,97.4838,97.2924,97.4838,41800.0
2013-11-12 15:00:00,122.24,122.42,122.23,122.41,29100.0,97.4838,97.6273,97.4758,97.6193,29100.0
2013-11-12 15:10:00,122.38,122.4,122.31,122.39,18000.0,97.5954,97.6114,97.5396,97.6034,18000.0
2013-11-12 15:20:00,122.39,122.4,122.25,122.27,29900.0,97.6034,97.6114,97.4917,97.5077,29900.0
2013-11-12 15:30:00,122.28,122.33,122.25,122.25,36000.0,97.5157,97.5555,97.4917,97.4917,36000.0
2013-11-12 15:40:00,122.25,122.32,122.19,122.2,42500.0,97.4917,97.5476,97.4439,97.4519,42500.0
2013-11-12 15:50:00,122.2,122.51,122.16,122.45,115400.0,97.4519,97.6991,97.42,97.6512,115400.0
2013-11-13 09:30:00,121.91,122.18,121.66,121.81,77600.0,97.4653,97.6812,97.2654,97.3853,77600.0
2013-11-13 09:40:00,121.88,122.16,121.75,122.02,34000.0,97.4413,97.6652,97.3374,97.5532,34000.0
2013-11-13 09:50:00,122.01,122.01,121.6,121.71,38900.0,97.5452,97.5452,97.2175,97.3054,38900.0
2013-11-13 10:00:00,121.75,121.88,121.6,121.65,73800.0,97.3374,97.4413,97.2175,97.2574,73800.0
2013-11-13 10:10:00,121.65,121.93,121.64,121.88,47400.0,97.2574,97.4813,97.2494,97.4413,47400.0
2013-11-13 10:20:00,121.88,121.96,121.74,121.78,34700.0,97.4413,97.5053,97.3294,97.3614,34700.0
2013-11-13 10:30:00,121.81,121.95,121.79,121.95,31700.0,97.3853,97.4973,97.3694,97.4973,31700.0
2013-11-13 10:40:00,121.95,122.13,121.9,122.07,36800.0,97.4973,97.6412,97.4573,97.5932,36800.0
2013-11-13 10:50:00,122.08,122.14,122.02,122.08,34500.0,97.6012,97.6492,97.5532,97.6012,34500.0
2013-11-13 11:00:00,122.06,122.08,121.9,121.9,41900.0,97.5852,97.6012,97.4573,97.4573,41900.0
2013-11-13 11:10:00,121.9,122.03,121.88,122.03,34100.0,97.4573,97.5612,97.4413,97.5612,34100.0
2013-11-13 11:20:00,122.0,122.13,121.98,122.02,35600.0,97.5372,97.6412,97.5213,97.5532,35600.0
2013-11-13 11:30:00,122.07,122.11,122.0,122.05,54500.0,97.5932,97.6252,97.5372,97.5772,54500.0
2013-11-13 11:40:00,122.03,122.1,121.95,121.95,70300.0,97.5612,97.6172,97.4973,97.4973,70300.0
2013-11-13 11:50:00,121.98,121.98,121.83,121.86,13300.0,97.5213,97.5213,97.4013,97.4253,13300.0
2013-11-13 12:00:00,121.85,121.95,121.81,121.87,16700.0,97.4173,97.4973,97.3853,97.4333,16700.0
2013-11-13 12:10:00,121.88,121.96,121.83,121.92,19900.0,97.4413,97.5053,97.4013,97.4733,19900.0
2013-11-13 12:20:00,121.93,122.3,121.91,122.27,36100.0,97.4813,97.7771,97.4653,97.7531,36100.0
2013-11-13 12:30:00,122.32,122.48,122.27,122.45,26800.0,97.7931,97.921,97.7531,97.897,26800.0
2013-11-13 12:40:00,122.45,122.64,122.45,122.56,15400.0,97.897,98.0489,97.897,97.985,15400.0
2013-11-13 12:50:00,122.56,122.65,122.52,122.55,42700.0,97.985,98.0569,97.953,97.977,42700.0
2013-11-13 13:00:00,122.52,122.59,122.29,122.33,36600.0,97.953,98.0089,97.7691,97.8011,36600.0
2013-11-13 13:10:00,122.36,122.45,122.35,122.45,15400.0,97.8251,97.897,97.8171,97.897,15400.0
2013-11-13 13:20:00,122.5,122.59,122.37,122.56,33100.0,97.937,98.0089,97.8331,97.985,33100.0
2013-11-13 13:30:00,122.59,122.69,122.57,122.65,16300.0,98.0089,98.0889,97.993,98.0569,16300.0
2013-11-13 13:40:00,122.65,122.71,122.52,122.68,18500.0,98.0569,98.1049,97.953,98.0809,18500.0
2013-11-13 13:50:00,122.72,122.72,122.57,122.64,10300.0,98.1129,98.1129,97.993,98.0489,10300.0
2013-11-13 14:00:00,122.62,122.72,122.62,122.68,16300.0,98.0329,98.1129,98.0329,98.0809,16300.0
2013-11-13 14:10:00,122.68,122.72,122.61,122.71,14800.0,98.0809,98.1129,98.0249,98.1049,14800.0
2013-11-13 14:20:00,122.72,122.86,122.72,122.85,35500.0,98.1129,98.2248,98.1129,98.2168,35500.0
2013-11-13 14:30:00,122.85,122.87,122.52,122.52,27000.0,98.2168,98.2328,97.953,97.953,27000.0
2013-11-13 14:40:00,122.51,122.53,122.42,122.44,16600.0,97.945,97.961,97.873,97.889,16600.0
2013-11-13 14:50:00,122.44,122.51,122.44,122.44,23800.0,97.889,97.945,97.889,97.889,23800.0
2013-11-13 15:00:00,122.44,122.54,122.44,122.48,83000.0,97.889,97.969,97.889,97.921,83000.0
2013-11-13 15:10:00,122.48,122.54,122.46,122.48,34200.0,97.921,97.969,97.905,97.921,34200.0
2013-11-13 15:20:00,122.47,122.64,122.46,122.6,53300.0,97.913,98.0489,97.905,98.0169,53300.0
2013-11-13 15:30:00,122.61,122.83,122.56,122.79,37000.0,98.0249,98.2008,97.985,98.1688,37000.0
2013-11-13 15:40:00,122.8,123.0,122.78,122.99,37000.0,98.1768,98.3367,98.1608,98.3287,37000.0
2013-11-13 15:50:00,123.0,123.17,122.95,123.17,161600.0,98.3367,98.4726,98.2968,98.4726,161600.0
2013-11-14 09:30:00,123.37,123.69,122.85,123.59,91800.0,98.6325,98.8884,98.2168,98.8084,91800.0
2013-11-14 09:40:00,123.52,123.77,123.09,123.31,69500.0,98.7525,98.9523,98.4087,98.5846,69500.0
2013-11-14 09:50:00,123.38,123.86,123.34,123.85,57700.0,98.6405,99.0243,98.6086,99.0163,57700.0
2013-11-14 10:00:00,123.85,123.9,123.71,123.72,23300.0,99.0163,99.0563,98.9044,98.9124,23300.0
2013-11-14 10:10:00,123.71,123.87,123.55,123.81,43900.0,98.9044,99.0323,98.7764,98.9843,43900.0
2013-11-14 10:20:00,123.77,123.85,123.66,123.7,15700.0,98.9523,99.0163,98.8644,98.8964,15700.0
2013-11-14 10:30:00,123.71,123.94,123.67,123.86,31200.0,98.9044,99.0882,98.8724,99.0243,31200.0
2013-11-14 10:40:00,123.86,123.94,123.75,123.85,27800.0,99.0243,99.0882,98.9363,99.0163,27800.0
2013-11-14 10:50:00,123.88,123.89,123.67,123.79,33400.0,99.0403,99.0483,98.8724,98.9683,33400.0
2013-11-14 11:00:00,123.76,123.92,123.58,123.61,43800.0,98.9443,99.0723,98.8004,98.8244,43800.0
2013-11-14 11:10:00,123.61,123.8,123.61,123.8,19400.0,98.8244,98.9763,98.8244,98.9763,19400.0
2013-11-14 11:20:00,123.78,123.82,123.61,123.62,25300.0,98.9603,98.9923,98.8244,98.8324,25300.0
2013-11-14 11:30:00,123.64,123.64,123.32,123.41,28000.0,98.8484,98.8484,98.5926,98.6645,28000.0
2013-11-14 11:40:00,123.4,123.6,123.38,123.51,34300.0,98.6565,98.8164,98.6405,98.7445,34300.0
2013-11-14 11:50:00,123.54,123.61,123.4,123.56,11800.0,98.7685,98.8244,98.6565,98.7844,11800.0
2013-11-14 12:00:00,123.56,123.58,123.49,123.54,9500.0,98.7844,98.8004,98.7285,98.7685,9500.0
2013-11-14 12:10:00,123.55,123.8,123.54,123.69,44500.0,98.7764,98.9763,98.7685,98.8884,44500.0
2013-11-14 12:20:00,123.69,123.75,123.5,123.54,49000.0,98.8884,98.9363,98.7365,98.7685,49000.0
2013-11-14 12:30:00,123.55,123.61,123.47,123.55,14300.0,98.7764,98.8244,98.7125,98.7764,14300.0
2013-11-14 12:40:00,123.53,123.55,123.45,123.49,25800.0,98.7605,98.7764,98.6965,98.7285,25800.0
2013-11-14 12:50:00,123.47,123.49,123.37,123.42,33000.0,98.7125,98.7285,98.6325,98.6725,33000.0
2013-11-14 13:00:00,123.38,123.59,123.38,123.56,24900.0,98.6405,98.8084,98.6405,98.7844,24900.0
2013-11-14 13:10:00,123.56,123.87,123.56,123.84,14600.0,98.7844,99.0323,98.7844,99.0083,14600.0
2013-11-14 13:20:00,123.83,123.87,123.71,123.79,17800.0,99.0003,99.0323,98.9044,98.9683,17800.0
2013-11-14 13:30:00,123.77,123.94,123.77,123.9,30200.0,98.9523,99.0882,98.9523,99.0563,30200.0
2013-11-14 13:40:00,123.89,123.97,123.81,123.83,38900.0,99.0483,99.1122,98.9843,99.0003,38900.0
2013-11-14 13:50:00,123.81,123.81,123.7,123.8,16700.0,98.9843,98.9843,98.8964,98.9763,16700.0
2013-11-14 14:00:00,123.8,123.8,123.72,123.75,18400.0,98.9763,98.9763,98.9124,98.9363,18400.0
2013-11-14 14:10:00,123.72,123.78,123.62,123.76,33000.0,98.9124,98.9603,98.8324,98.9443,33000.0
2013-11-14 14:20:00,123.78,123.8,123.72,123.73,36600.0,98.9603,98.9763,98.9124,98.9204,36600.0
2013-11-14 14:30:00,123.76,123.8,123.72,123.8,34500.0,98.9443,98.9763,98.9124,98.9763,34500.0
2013-11-14 14:40:00,123.8,123.87,123.76,123.87,24900.0,98.9763,99.0323,98.9443,99.0323,24900.0
2013-11-14 14:50:00,123.83,123.86,123.77,123.79,24000.0,99.0003,99.0243,98.9523,98.9683,24000.0
2013-11-14 15:00:00,123.8,123.94,123.74,123.9,29400.0,98.9763,99.0882,98.9284,99.0563,29400.0
2013-11-14 15:10:00,123.9,124.06,123.9,124.04,51200.0,99.0563,99.1842,99.0563,99.1682,51200.0
2013-11-14 15:20:00,124.05,124.05,123.9,123.92,31600.0,99.1762,99.1762,99.0563,99.0723,31600.0
2013-11-14 15:30:00,123.94,124.01,123.82,123.9,28400.0,99.0882,99.1442,98.9923,99.0563,28400.0
2013-11-14 15:40:00,123.89,123.92,123.8,123.88,70400.0,99.0483,99.0723,98.9763,99.0403,70400.0
2013-11-14 15:50:00,123.87,123.88,123.65,123.74,80400.0,99.0323,99.0403,98.8564,98.9284,80400.0
2013-11-15 09:30:00,123.66,123.73,123.39,123.55,298800.0,98.8644,98.9204,98.6485,98.7764,298800.0
2013-11-15 09:40:00,123.58,124.1,123.55,124.02,32300.0,98.8004,99.2162,98.7764,99.1522,32300.0
2013-11-15 09:50:00,124.0,124.18,123.81,124.16,36100.0,99.1362,99.2801,98.9843,99.2641,36100.0
2013-11-15 10:00:00,124.18,124.31,124.05,124.27,32800.0,99.2801,99.3841,99.1762,99.3521,32800.0
2013-11-15 10:10:00,124.27,124.34,124.12,124.18,30400.0,99.3521,99.408,99.2322,99.2801,30400.0
2013-11-15 10:20:00,124.12,124.21,123.92,123.99,26700.0,99.2322,99.3041,99.0723,99.1282,26700.0
2013-11-15 10:30:00,123.98,124.09,123.93,123.99,23300.0,99.1202,99.2082,99.0803,99.1282,23300.0
2013-11-15 10:40:00,124.0,124.29,123.98,124.28,17500.0,99.1362,99.3681,99.1202,99.3601,17500.0
2013-11-15 10:50:00,124.26,124.39,124.25,124.36,31100.0,99.3441,99.448,99.3361,99.424,31100.0
2013-11-15 11:00:00,124.36,124.43,124.29,124.35,27500.0,99.424,99.48,99.3681,99.416,27500.0
2013-11-15 11:10:00,124.36,124.49,124.31,124.43,16700.0,99.424,99.528,99.3841,99.48,16700.0
2013-11-15 11:20:00,124.43,124.51,124.43,124.49,30300.0,99.48,99.544,99.48,99.528,30300.0
2013-11-15 11:30:00,124.52,124.52,124.4,124.48,13800.0,99.5519,99.5519,99.456,99.52,13800.0
2013-11-15 11:40:00,124.47,124.61,124.43,124.6,16800.0,99.512,99.6239,99.48,99.6159,16800.0
2013-11-15 11:50:00,124.6,124.6,124.46,124.52,32100.0,99.6159,99.6159,99.504,99.5519,32100.0
2013-11-15 12:00:00,124.48,124.53,124.41,124.51,28400.0,99.52,99.5599,99.464,99.544,28400.0
2013-11-15 12:10:00,124.49,124.54,124.45,124.5,51500.0,99.528,99.5679,99.496,99.536,51500.0
2013-11-15 12:20:00,124.47,124.53,124.4,124.45,28300.0,99.512,99.5599,99.456,99.496,28300.0
2013-11-15 12:30:00,124.41,124.58,124.38,124.58,44000.0,99.464,99.5999,99.44,99.5999,44000.0
2013-11-15 12:40:00,124.58,124.69,124.57,124.63,15500.0,99.5999,99.6879,99.5919,99.6399,15500.0
2013-11-15 12:50:00,124.62,124.62,124.44,124.45,14500.0,99.6319,99.6319,99.488,99.496,14500.0
2013-11-15 13:00:00,124.43,124.43,124.32,124.36,9500.0,99.48,99.48,99.3921,99.424,9500.0
2013-11-15 13:10:00,124.37,124.43,124.33,124.36,21100.0,99.432,99.48,99.4,99.424,21100.0
2013-11-15 13:20:00,124.35,124.42,124.3,124.41,14800.0,99.416,99.472,99.3761,99.464,14800.0
2013-11-15 13:30:00,124.41,124.63,124.38,124.6,21500.0,99.464,99.6399,99.44,99.6159,21500.0
2013-11-15 13:40:00,124.61,124.62,124.54,124.54,11900.0,99.6239,99.6319,99.5679,99.5679,11900.0
2013-11-15 13:50:00,124.56,124.56,124.42,124.47,16700.0,99.5839,99.5839,99.472,99.512,16700.0
2013-11-15 14:00:00,124.47,124.52,124.36,124.49,57400.0,99.512,99.5519,99.424,99.528,57400.0
2013-11-15 14:10:00,124.45,124.47,124.33,124.38,38600.0,99.496,99.512,99.4,99.44,38600.0
2013-11-15 14:20:00,124.38,124.42,124.34,124.39,14300.0,99.44,99.472,99.408,99.448,14300.0
2013-11-15 14:30:00,124.4,124.4,124.33,124.34,24000.0,99.456,99.456,99.4,99.408,24000.0
2013-11-15 14:40:00,124.36,124.37,124.23,124.25,18000.0,99.424,99.432,99.3201,99.3361,18000.0
2013-11-15 14:50:00,124.25,124.26,124.15,124.23,19800.0,99.3361,99.3441,99.2561,99.3201,19800.0
2013-11-15 15:00:00,124.24,124.32,124.19,124.29,61800.0,99.3281,99.3921,99.2881,99.3681,61800.0
2013-11-15 15:10:00,124.3,124.38,124.29,124.32,68700.0,99.3761,99.44,99.3681,99.3921,68700.0
2013-11-15 15:20:00,124.33,124.36,124.2,124.24,41700.0,99.4,99.424,99.2961,99.3281,41700.0
2013-11-15 15:30:00,124.25,124.29,124.18,124.19,34200.0,99.3361,99.3681,99.2801,99.2881,34200.0
2013-11-15 15:40:00,124.19,124.21,124.09,124.16,58100.0,99.2881,99.3041,99.2082,99.2641,58100.0
2013-11-15 15:50:00,124.18,124.4,124.17,124.28,147800.0,99.2801,99.456,99.2721,99.3601,147800.0
2013-11-18 09:30:00,124.68,124.68,124.0,124.22,63600.0,99.6799,99.6799,99.1362,99.3121,63600.0
2013-11-18 09:40:00,124.19,124.27,123.69,123.95,32100.0,99.2881,99.3521,98.8884,99.0962,32100.0
2013-11-18 09:50:00,123.97,123.98,123.61,123.76,28700.0,99.1122,99.1202,98.8244,98.9443,28700.0
2013-11-18 10:00:00,123.79,123.79,123.6,123.69,19600.0,98.9683,98.9683,98.8164,98.8884,19600.0
2013-11-18 10:10:00,123.65,123.9,123.61,123.88,16100.0,98.8564,99.0563,98.8244,99.0403,16100.0
2013-11-18 10:20:00,123.85,123.88,123.59,123.62,24000.0,99.0163,99.0403,98.8084,98.8324,24000.0
2013-11-18 10:30:00,123.62,123.68,123.55,123.55,22500.0,98.8324,98.8804,98.7764,98.7764,22500.0
2013-11-18 10:40:00,123.55,123.76,123.54,123.76,22300.0,98.7764,98.9443,98.7685,98.9443,22300.0
2013-11-18 10:50:00,123.73,123.75,123.61,123.72,14600.0,98.9204,98.9363,98.8244,98.9124,14600.0
2013-11-18 11:00:00,123.73,123.82,123.67,123.78,25700.0,98.9204,98.9923,98.8724,98.9603,25700.0
2013-11-18 11:10:00,123.74,123.85,123.7,123.72,44500.0,98.9284,99.0163,98.8964,98.9124,44500.0
2013-11-18 11:20:00,123.71,123.94,123.7,123.83,37700.0,98.9044,99.0882,98.8964,99.0003,37700.0
2013-11-18 11:30:00,123.82,123.83,123.63,123.69,12900.0,98.9923,99.0003,98.8404,98.8884,12900.0
2013-11-18 11:40:00,123.69,123.87,123.67,123.87,17400.0,98.8884,99.0323,98.8724,99.0323,17400.0
2013-11-18 11:50:00,123.86,123.96,123.83,123.91,12400.0,99.0243,99.1042,99.0003,99.0643,12400.0
2013-11-18 12:00:00,123.92,123.98,123.88,123.97,18300.0,99.0723,99.1202,99.0403,99.1122,18300.0
2013-11-18 12:10:00,123.98,123.98,123.87,123.88,13200.0,99.1202,99.1202,99.0323,99.0403,13200.0
2013-11-18 12:20:00,123.91,123.99,123.9,123.95,23600.0,99.0643,99.1282,99.0563,99.0962,23600.0
2013-11-18 12:30:00,123.98,124.12,123.95,124.04,27300.0,99.1202,99.2322,99.0962,99.1682,27300.0
2013-11-18 12:40:00,124.01,124.04,123.9,124.0,26600.0,99.1442,99.1682,99.0563,99.1362,26600.0
2013-11-18 12:50:00,123.98,124.03,123.88,123.92,42500.0,99.1202,99.1602,99.0403,99.0723,42500.0
2013-11-18 13:00:00,123.93,124.03,123.91,123.92,19800.0,99.0803,99.1602,99.0643,99.0723,19800.0
2013-11-18 13:10:00,123.92,123.96,123.79,123.87,27100.0,99.0723,99.1042,98.9683,99.0323,27100.0
2013-11-18 13:20:00,123.86,123.91,123.76,123.77,27500.0,99.0243,99.0643,98.9443,98.9523,27500.0
2013-11-18 13:30:00,123.77,123.79,123.69,123.77,14300.0,98.9523,98.9683,98.8884,98.9523,14300.0
2013-11-18 13:40:00,123.77,123.77,123.61,123.61,22800.0,98.9523,98.9523,98.8244,98.8244,22800.0
2013-11-18 13:50:00,123.63,123.67,123.54,123.56,44600.0,98.8404,98.8724,98.7685,98.7844,44600.0
2013-11-18 14:00:00,123.56,123.56,123.5,123.52,32800.0,98.7844,98.7844,98.7365,98.7525,32800.0
2013-11-18 14:10:00,123.52,123.54,123.43,123.43,28500.0,98.7525,98.7685,98.6805,98.6805,28500.0
2013-11-18 14:20:00,123.43,123.53,123.4,123.48,22100.0,98.6805,98.7605,98.6565,98.7205,22100.0
2013-11-18 14:30:00,123.49,123.52,123.41,123.41,27600.0,98.7285,98.7525,98.6645,98.6645,27600.0
2013-11-18 14:40:00,123.43,123.43,123.19,123.23,43400.0,98.6805,98.6805,98.4886,98.5206,43400.0
2013-11-18 14:50:00,123.2,123.41,123.2,123.31,22500.0,98.4966,98.6645,98.4966,98.5846,22500.0
2013-11-18 15:00:00,123.33,123.37,123.22,123.22,36100.0,98.6006,98.6325,98.5126,98.5126,36100.0
2013-11-18 15:10:00,123.25,123.25,122.92,123.09,58600.0,98.5366,98.5366,98.2728,98.4087,58600.0
2013-11-18 15:20:00,123.09,123.17,122.95,123.06,35100.0,98.4087,98.4726,98.2968,98.3847,35100.0
2013-11-18 15:30:00,123.06,123.07,122.92,123.07,57300.0,98.3847,98.3927,98.2728,98.3927,57300.0
2013-11-18 15:40:00,123.06,123.15,122.99,123.12,44100.0,98.3847,98.4567,98.3287,98.4327,44100.0
2013-11-18 15:50:00,123.13,123.32,123.06,123.32,74600.0,98.4407,98.5926,98.3847,98.5926,74600.0
2013-11-19 09:30:00,123.54,123.7,123.12,123.57,46400.0,98.7685,98.8964,98.4327,98.7924,46400.0
2013-11-19 09:40:00,123.49,123.52,123.14,123.22,28200.0,98.7285,98.7525,98.4487,98.5126,28200.0
2013-11-19 09:50:00,123.23,123.85,123.17,123.78,35600.0,98.5206,99.0163,98.4726,98.9603,35600.0
2013-11-19 10:00:00,123.78,123.89,123.67,123.74,31000.0,98.9603,99.0483,98.8724,98.9284,31000.0
2013-11-19 10:10:00,123.74,124.06,123.68,124.06,36800.0,98.9284,99.1842,98.8804,99.1842,36800.0
2013-11-19 10:20:00,124.07,124.1,123.92,123.96,25300.0,99.1922,99.2162,99.0723,99.1042,25300.0
2013-11-19 10:30:00,123.92,124.03,123.8,123.96,20600.0,99.0723,99.1602,98.9763,99.1042,20600.0
2013-11-19 10:40:00,123.96,124.02,123.67,123.7,28700.0,99.1042,99.1522,98.8724,98.8964,28700.0
2013-11-19 10:50:00,123.71,123.71,123.51,123.58,25600.0,98.9044,98.9044,98.7445,98.8004,25600.0
2013-11-19 11:00:00,123.61,123.64,123.53,123.53,13700.0,98.8244,98.8484,98.7605,98.7605,13700.0
2013-11-19 11:10:00,123.58,123.59,123.51,123.53,76400.0,98.8004,98.8084,98.7445,98.7605,76400.0
2013-11-19 11:20:00,123.53,123.57,123.49,123.57,16000.0,98.7605,98.7924,98.7285,98.7924,16000.0
2013-11-19 11:30:00,123.58,123.6,123.49,123.55,35300.0,98.8004,98.8164,98.7285,98.7764,35300.0
2013-11-19 11:40:00,123.56,123.56,123.47,123.54,16200.0,98.7844,98.7844,98.7125,98.7685,16200.0
2013-11-19 11:50:00,123.54,123.69,123.54,123.69,9500.0,98.7685,98.8884,98.7685,98.8884,9500.0
2013-11-19 12:00:00,123.7,123.79,123.66,123.77,13200.0,98.8964,98.9683,98.8644,98.9523,13200.0
2013-11-19 12:10:00,123.77,123.78,123.68,123.68,10300.0,98.9523,98.9603,98.8804,98.8804,10300.0
2013-11-19 12:20:00,123.67,123.77,123.67,123.73,15700.0,98.8724,98.9523,98.8724,98.9204,15700.0
2013-11-19 12:30:00,123.74,123.78,123.71,123.71,22900.0,98.9284,98.9603,98.9044,98.9044,22900.0
2013-11-19 12:40:00,123.71,123.72,123.65,123.71,12300.0,98.9044,98.9124,98.8564,98.9044,12300.0
2013-11-19 12:50:00,123.69,123.71,123.55,123.56,12800.0,98.8884,98.9044,98.7764,98.7844,12800.0
2013-11-19 13:00:00,123.59,123.59,123.44,123.48,22000.0,98.8084,98.8084,98.6885,98.7205,22000.0
2013-11-19 13:10:00,123.48,123.59,123.47,123.57,23300.0,98.7205,98.8084,98.7125,98.7924,23300.0
2013-11-19 13:20:00,123.56,123.56,123.36,123.42,30300.0,98.7844,98.7844,98.6245,98.6725,30300.0
2013-11-19 13:30:00,123.4,123.51,123.38,123.39,19300.0,98.6565,98.7445,98.6405,98.6485,19300.0
2013-11-19 13:40:00,123.36,123.47,123.34,123.44,19100.0,98.6245,98.7125,98.6086,98.6885,19100.0
2013-11-19 13:50:00,123.43,123.44,123.31,123.31,14600.0,98.6805,98.6885,98.5846,98.5846,14600.0
2013-11-19 14:00:00,123.32,123.5,123.31,123.32,34300.0,98.5926,98.7365,98.5846,98.5926,34300.0
2013-11-19 14:10:00,123.32,123.4,123.3,123.38,17400.0,98.5926,98.6565,98.5766,98.6405,17400.0
2013-11-19 14:20:00,123.36,123.38,123.26,123.28,17000.0,98.6245,98.6405,98.5446,98.5606,17000.0
2013-11-19 14:30:00,123.26,123.54,123.26,123.54,20700.0,98.5446,98.7685,98.5446,98.7685,20700.0
2013-11-19 14:40:00,123.54,123.6,123.5,123.5,26300.0,98.7685,98.8164,98.7365,98.7365,26300.0
2013-11-19 14:50:00,123.51,123.51,123.36,123.41,16300.0,98.7445,98.7445,98.6245,98.6645,16300.0
2013-11-19 15:00:00,123.41,123.48,123.38,123.43,27800.0,98.6645,98.7205,98.6405,98.6805,27800.0
2013-11-19 15:10:00,123.45,123.69,123.42,123.61,36600.0,98.6965,98.8884,98.6725,98.8244,36600.0
2013-11-19 15:20:00,123.58,123.58,123.46,123.48,36000.0,98.8004,98.8004,98.7045,98.7205,36000.0
2013-11-19 15:30:00,123.5,123.54,123.42,123.45,53200.0,98.7365,98.7685,98.6725,98.6965,53200.0
2013-11-19 15:40:00,123.45,123.63,123.44,123.63,54200.0,98.6965,98.8404,98.6885,98.8404,54200.0
2013-11-19 15:50:00,123.62,123.72,123.49,123.63,113900.0,98.8324,98.9124,98.7285,98.8404,113900.0
2013-11-20 09:30:00,124.0,124.0,123.53,123.58,30700.0,99.1362,99.1362,98.7605,98.8004,30700.0
2013-11-20 09:40:00,123.58,123.91,123.58,123.79,18900.0,98.8004,99.0643,98.8004,98.9683,18900.0
2013-11-20 09:50:00,123.77,123.87,123.58,123.8,11800.0,98.9523,99.0323,98.8004,98.9763,11800.0
2013-11-20 10:00:00,123.7,123.71,123.47,123.56,17400.0,98.8964,98.9044,98.7125,98.7844,17400.0
2013-11-20 10:10:00,123.6,123.81,123.55,123.76,41700.0,98.8164,98.9843,98.7764,98.9443,41700.0
2013-11-20 10:20:00,123.77,124.21,123.77,124.02,41300.0,98.9523,99.3041,98.9523,99.1522,41300.0
2013-11-20 10:30:00,124.05,124.08,123.54,123.61,28200.0,99.1762,99.2002,98.7685,98.8244,28200.0
2013-11-20 10:40:00,123.59,123.76,123.52,123.69,15700.0,98.8084,98.9443,98.7525,98.8884,15700.0
2013-11-20 10:50:00,123.71,123.72,123.51,123.51,18400.0,98.9044,98.9124,98.7445,98.7445,18400.0
2013-11-20 11:00:00,123.52,123.71,123.4,123.63,19500.0,98.7525,98.9044,98.6565,98.8404,19500.0
2013-11-20 11:10:00,123.61,123.69,123.41,123.45,21800.0,98.8244,98.8884,98.6645,98.6965,21800.0
2013-11-20 11:20:00,123.45,123.89,123.45,123.89,26500.0,98.6965,99.0483,98.6965,99.0483,26500.0
2013-11-20 11:30:00,123.88,123.95,123.73,123.82,14100.0,99.0403,99.0962,98.9204,98.9923,14100.0
2013-11-20 11:40:00,123.82,123.86,123.54,123.56,11800.0,98.9923,99.0243,98.7685,98.7844,11800.0
2013-11-20 11:50:00,123.56,123.72,123.52,123.59,10800.0,98.7844,98.9124,98.7525,98.8084,10800.0
2013-11-20 12:00:00,123.58,123.83,123.56,123.75,11400.0,98.8004,99.0003,98.7844,98.9363,11400.0
2013-11-20 12:10:00,123.71,123.8,123.64,123.76,9600.0,98.9044,98.9763,98.8484,98.9443,9600.0
2013-11-20 12:20:00,123.8,123.92,123.71,123.75,21900.0,98.9763,99.0723,98.9044,98.9363,21900.0
2013-11-20 12:30:00,123.75,123.75,123.58,123.63,38600.0,98.9363,98.9363,98.8004,98.8404,38600.0
2013-11-20 12:40:00,123.62,123.62,123.48,123.49,15000.0,98.8324,98.8324,98.7205,98.7285,15000.0
2013-11-20 12:50:00,123.49,123.52,123.39,123.46,9200.0,98.7285,98.7525,98.6485,98.7045,9200.0
2013-11-20 13:00:00,123.46,123.46,123.26,123.29,11500.0,98.7045,98.7045,98.5446,98.5686,11500.0
2013-11-20 13:10:00,123.29,123.46,123.28,123.46,13700.0,98.5686,98.7045,98.5606,98.7045,13700.0
2013-11-20 13:20:00,123.45,123.47,123.39,123.46,16200.0,98.6965,98.7125,98.6485,98.7045,16200.0
2013-11-20 13:30:00,123.43,123.45,123.38,123.44,14500.0,98.6805,98.6965,98.6405,98.6885,14500.0
2013-11-20 13:40:00,123.45,123.45,123.38,123.41,11500.0,98.6965,98.6965,98.6405,98.6645,11500.0
2013-11-20 13:50:00,123.4,123.43,123.35,123.39,14100.0,98.6565,98.6805,98.6166,98.6485,14100.0
2013-11-20 14:00:00,123.38,123.39,122.98,122.98,61500.0,98.6405,98.6485,98.3207,98.3207,61500.0
2013-11-20 14:10:00,123.0,123.03,122.72,123.0,38300.0,98.3367,98.3607,98.1129,98.3367,38300.0
2013-11-20 14:20:00,122.99,123.01,122.85,122.95,17400.0,98.3287,98.3447,98.2168,98.2968,17400.0
2013-11-20 14:30:00,122.95,123.01,122.68,122.72,41500.0,98.2968,98.3447,98.0809,98.1129,41500.0
2013-11-20 14:40:00,122.75,122.8,122.65,122.76,22200.0,98.1369,98.1768,98.0569,98.1449,22200.0
2013-11-20 14:50:00,122.75,122.79,122.59,122.66,27200.0,98.1369,98.1688,98.0089,98.0649,27200.0
2013-11-20 15:00:00,122.66,122.66,122.43,122.44,29900.0,98.0649,98.0649,97.881,97.889,29900.0
2013-11-20 15:10:00,122.45,122.66,122.45,122.62,45800.0,97.897,98.0649,97.897,98.0329,45800.0
2013-11-20 15:20:00,122.62,122.73,122.6,122.72,55900.0,98.0329,98.1209,98.0169,98.1129,55900.0
2013-11-20 15:30:00,122.68,122.7,122.55,122.65,41200.0,98.0809,98.0969,97.977,98.0569,41200.0
2013-11-20 15:40:00,122.65,122.79,122.57,122.62,57300.0,98.0569,98.1688,97.993,98.0329,57300.0
2013-11-20 15:50:00,122.61,122.8,122.57,122.75,59600.0,98.0249,98.1768,97.993,98.1369,59600.0
2013-11-21 09:30:00,122.69,123.01,122.31,122.63,62000.0,98.0889,98.3447,97.7851,98.0409,62000.0
2013-11-21 09:40:00,122.72,123.31,122.65,123.22,38600.0,98.1129,98.5846,98.0569,98.5126,38600.0
2013-11-21 09:50:00,123.19,123.51,123.14,123.23,27300.0,98.4886,98.7445,98.4487,98.5206,27300.0
2013-11-21 10:00:00,123.24,123.34,122.98,123.19,17100.0,98.5286,98.6086,98.3207,98.4886,17100.0
2013-11-21 10:10:00,123.16,123.31,123.1,123.13,21000.0,98.4646,98.5846,98.4167,98.4407,21000.0
2013-11-21 10:20:00,123.13,123.15,122.86,122.9,26100.0,98.4407,98.4567,98.2248,98.2568,26100.0
2013-11-21 10:30:00,122.96,123.39,122.94,123.39,10400.0,98.3048,98.6485,98.2888,98.6485,10400.0
2013-11-21 10:40:00,123.39,123.65,123.39,123.51,32200.0,98.6485,98.8564,98.6485,98.7445,32200.0
2013-11-21 10:50:00,123.49,123.52,123.28,123.32,31200.0,98.7285,98.7525,98.5606,98.5926,31200.0
2013-11-21 11:00:00,123.31,123.44,123.3,123.44,6900.0,98.5846,98.6885,98.5766,98.6885,6900.0
2013-11-21 11:10:00,123.44,123.49,123.34,123.36,24800.0,98.6885,98.7285,98.6086,98.6245,24800.0
2013-11-21 11:20:00,123.34,123.46,123.27,123.38,14700.0,98.6086,98.7045,98.5526,98.6405,14700.0
2013-11-21 11:30:00,123.38,123.47,123.17,123.22,11900.0,98.6405,98.7125,98.4726,98.5126,11900.0
2013-11-21 11:40:00,123.2,123.41,123.15,123.41,14300.0,98.4966,98.6645,98.4567,98.6645,14300.0
2013-11-21 11:50:00,123.43,123.53,123.33,123.43,53900.0,98.6805,98.7605,98.6006,98.6805,53900.0
2013-11-21 12:00:00,123.38,123.43,123.22,123.3,8200.0,98.6405,98.6805,98.5126,98.5766,8200.0
2013-11-21 12:10:00,123.3,123.37,123.23,123.36,7900.0,98.5766,98.6325,98.5206,98.6245,7900.0
2013-11-21 12:20:00,123.38,123.51,123.35,123.5,24700.0,98.6405,98.7445,98.6166,98.7365,24700.0
2013-11-21 12:30:00,123.56,123.65,123.5,123.61,17500.0,98.7844,98.8564,98.7365,98.8244,17500.0
2013-11-21 12:40:00,123.66,123.82,123.62,123.74,14800.0,98.8644,98.9923,98.8324,98.9284,14800.0
2013-11-21 12:50:00,123.72,123.74,123.6,123.65,8400.0,98.9124,98.9284,98.8164,98.8564,8400.0
2013-11-21 13:00:00,123.67,123.81,123.6,123.8,22100.0,98.8724,98.9843,98.8164,98.9763,22100.0
2013-11-21 13:10:00,123.81,123.94,123.78,123.88,16200.0,98.9843,99.0882,98.9603,99.0403,16200.0
2013-11-21 13:20:00,123.86,123.95,123.86,123.92,10700.0,99.0243,99.0962,99.0243,99.0723,10700.0
2013-11-21 13:30:00,123.91,123.96,123.89,123.92,17200.0,99.0643,99.1042,99.0483,99.0723,17200.0
2013-11-21 13:40:00,123.93,124.16,123.84,124.15,37100.0,99.0803,99.2641,99.0083,99.2561,37100.0
2013-11-21 13:50:00,124.16,124.2,124.11,124.17,28700.0,99.2641,99.2961,99.2242,99.2721,28700.0
2013-11-21 14:00:00,124.16,124.18,123.95,123.95,20100.0,99.2641,99.2801,99.0962,99.0962,20100.0
2013-11-21 14:10:00,123.95,123.98,123.82,123.88,28200.0,99.0962,99.1202,98.9923,99.0403,28200.0
2013-11-21 14:20:00,123.89,123.95,123.86,123.88,10500.0,99.0483,99.0962,99.0243,99.0403,10500.0
2013-11-21 14:30:00,123.86,123.95,123.81,123.85,22300.0,99.0243,99.0962,98.9843,99.0163,22300.0
2013-11-21 14:40:00,123.85,124.04,123.83,123.89,19600.0,99.0163,99.1682,99.0003,99.0483,19600.0
2013-11-21 14:50:00,123.93,124.04,123.92,123.98,10900.0,99.0803,99.1682,99.0723,99.1202,10900.0
2013-11-21 15:00:00,124.01,124.06,123.85,123.93,25200.0,99.1442,99.1842,99.0163,99.0803,25200.0
2013-11-21 15:10:00,123.93,123.97,123.85,123.91,22900.0,99.0803,99.1122,99.0163,99.0643,22900.0
2013-11-21 15:20:00,123.9,123.99,123.84,123.89,17700.0,99.0563,99.1282,99.0083,99.0483,17700.0
2013-11-21 15:30:00,123.87,123.9,123.71,123.77,49300.0,99.0323,99.0563,98.9044,98.9523,49300.0
2013-11-21 15:40:00,123.78,123.78,123.62,123.65,64400.0,98.9603,98.9603,98.8324,98.8564,64400.0
2013-11-21 15:50:00,123.65,123.91,123.61,123.89,131600.0,98.8564,99.0643,98.8244,99.0483,131600.0
2013-11-22 09:30:00,124.26,124.4,124.0,124.4,80900.0,99.3441,99.456,99.1362,99.456,80900.0
2013-11-22 09:40:00,124.41,124.74,124.35,124.71,71600.0,99.464,99.7278,99.416,99.7039,71600.0
2013-11-22 09:50:00,124.71,125.28,124.68,125.12,89800.0,99.7039,100.1596,99.6799,100.0316,89800.0
2013-11-22 10:00:00,125.13,125.21,124.91,125.05,40400.0,100.0396,100.1036,99.8637,99.9757,40400.0
2013-11-22 10:10:00,125.02,125.35,124.94,124.95,44800.0,99.9517,100.2155,99.8877,99.8957,44800.0
2013-11-22 10:20:00,124.9,124.9,124.55,124.6,45200.0,99.8558,99.8558,99.5759,99.6159,45200.0
2013-11-22 10:30:00,124.62,124.85,124.49,124.49,27300.0,99.6319,99.8158,99.528,99.528,27300.0
2013-11-22 10:40:00,124.49,124.53,124.29,124.35,24600.0,99.528,99.5599,99.3681,99.416,24600.0
2013-11-22 10:50:00,124.31,124.79,124.3,124.61,43600.0,99.3841,99.7678,99.3761,99.6239,43600.0
2013-11-22 11:00:00,124.57,124.8,124.55,124.8,24400.0,99.5919,99.7758,99.5759,99.7758,24400.0
2013-11-22 11:10:00,124.8,124.99,124.77,124.93,25000.0,99.7758,99.9277,99.7518,99.8797,25000.0
2013-11-22 11:20:00,124.92,124.96,124.86,124.89,22100.0,99.8717,99.9037,99.8238,99.8478,22100.0
2013-11-22 11:30:00,124.88,124.88,124.66,124.66,12800.0,99.8398,99.8398,99.6639,99.6639,12800.0
2013-11-22 11:40:00,124.66,124.86,124.65,124.82,32500.0,99.6639,99.8238,99.6559,99.7918,32500.0
2013-11-22 11:50:00,124.8,124.8,124.65,124.72,16800.0,99.7758,99.7758,99.6559,99.7118,16800.0
2013-11-22 12:00:00,124.72,124.83,124.72,124.82,12100.0,99.7118,99.7998,99.7118,99.7918,12100.0
2013-11-22 12:10:00,124.8,124.81,124.71,124.73,19200.0,99.7758,99.7838,99.7039,99.7198,19200.0
2013-11-22 12:20:00,124.72,124.89,124.72,124.85,27700.0,99.7118,99.8478,99.7118,99.8158,27700.0
2013-11-22 12:30:00,124.86,124.87,124.75,124.76,14900.0,99.8238,99.8318,99.7358,99.7438,14900.0
2013-11-22 12:40:00,124.75,124.77,124.67,124.77,24000.0,99.7358,99.7518,99.6719,99.7518,24000.0
2013-11-22 12:50:00,124.77,124.78,124.7,124.76,21800.0,99.7518,99.7598,99.6959,99.7438,21800.0
2013-11-22 13:00:00,124.76,124.88,124.75,124.85,19000.0,99.7438,99.8398,99.7358,99.8158,19000.0
2013-11-22 13:10:00,124.85,124.88,124.72,124.78,10900.0,99.8158,99.8398,99.7118,99.7598,10900.0
2013-11-22 13:20:00,124.78,124.87,124.76,124.87,12000.0,99.7598,99.8318,99.7438,99.8318,12000.0
2013-11-22 13:30:00,124.87,124.94,124.78,124.8,16100.0,99.8318,99.8877,99.7598,99.7758,16100.0
2013-11-22 13:40:00,124.78,124.82,124.73,124.81,18400.0,99.7598,99.7918,99.7198,99.7838,18400.0
2013-11-22 13:50:00,124.8,124.83,124.72,124.79,24100.0,99.7758,99.7998,99.7118,99.7678,24100.0
2013-11-22 14:00:00,124.77,124.92,124.77,124.87,30500.0,99.7518,99.8717,99.7518,99.8318,30500.0
2013-11-22 14:10:00,124.88,124.99,124.82,124.98,41600.0,99.8398,99.9277,99.7918,99.9197,41600.0
2013-11-22 14:20:00,124.98,125.06,124.95,124.97,35600.0,99.9197,99.9837,99.8957,99.9117,35600.0
2013-11-22 14:30:00,124.97,124.99,124.86,124.86,15300.0,99.9117,99.9277,99.8238,99.8238,15300.0
2013-11-22 14:40:00,124.87,124.92,124.81,124.82,16700.0,99.8318,99.8717,99.7838,99.7918,16700.0
2013-11-22 14:50:00,124.83,124.87,124.8,124.87,17600.0,99.7998,99.8318,99.7758,99.8318,17600.0
2013-11-22 15:00:00,124.88,124.9,124.8,124.8,19800.0,99.8398,99.8558,99.7758,99.7758,19800.0
2013-11-22 15:10:00,124.81,125.12,124.81,125.07,33400.0,99.7838,100.0316,99.7838,99.9917,33400.0
2013-11-22 15:20:00,125.07,125.07,124.88,124.88,35700.0,99.9917,99.9917,99.8398,99.8398,35700.0
2013-11-22 15:30:00,124.89,124.96,124.86,124.9,31200.0,99.8478,99.9037,99.8238,99.8558,31200.0
2013-11-22 15:40:00,124.92,125.06,124.87,125.01,43400.0,99.8717,99.9837,99.8318,99.9437,43400.0
2013-11-22 15:50:00,125.03,125.21,124.96,125.2,154400.0,99.9597,100.1036,99.9037,100.0956,154400.0
2013-11-25 09:30:00,125.67,125.8,125.3,125.38,51700.0,100.4714,100.5753,100.1755,100.2395,51700.0
2013-11-25 09:40:00,125.4,125.67,125.3,125.67,26500.0,100.2555,100.4714,100.1755,100.4714,26500.0
2013-11-25 09:50:00,125.74,125.83,125.58,125.58,26700.0,100.5273,100.5993,100.3994,100.3994,26700.0
2013-11-25 10:00:00,125.59,125.99,125.59,125.95,28700.0,100.4074,100.7272,100.4074,100.6952,28700.0
2013-11-25 10:10:00,125.98,126.12,125.88,125.91,24800.0,100.7192,100.8311,100.6392,100.6632,24800.0
2013-11-25 10:20:00,125.87,126.04,125.81,126.03,17600.0,100.6313,100.7672,100.5833,100.7592,17600.0
2013-11-25 10:30:00,125.99,126.06,125.87,126.03,24100.0,100.7272,100.7832,100.6313,100.7592,24100.0
2013-11-25 10:40:00,126.03,126.1,125.73,125.75,28500.0,100.7592,100.8151,100.5193,100.5353,28500.0
2013-11-25 10:50:00,125.75,125.79,125.61,125.61,19700.0,100.5353,100.5673,100.4234,100.4234,19700.0
2013-11-25 11:00:00,125.59,125.7,125.51,125.51,18300.0,100.4074,100.4953,100.3434,100.3434,18300.0
2013-11-25 11:10:00,125.53,125.81,125.5,125.8,21100.0,100.3594,100.5833,100.3354,100.5753,21100.0
2013-11-25 11:20:00,125.81,125.86,125.72,125.74,12400.0,100.5833,100.6233,100.5113,100.5273,12400.0
2013-11-25 11:30:00,125.71,125.73,125.59,125.61,30300.0,100.5033,100.5193,100.4074,100.4234,30300.0
2013-11-25 11:40:00,125.62,125.71,125.55,125.65,12900.0,100.4314,100.5033,100.3754,100.4554,12900.0
2013-11-25 11:50:00,125.65,125.78,125.65,125.73,18800.0,100.4554,100.5593,100.4554,100.5193,18800.0
2013-11-25 12:00:00,125.73,125.83,125.63,125.68,28000.0,100.5193,100.5993,100.4394,100.4794,28000.0
2013-11-25 12:10:00,125.69,125.69,125.52,125.58,16800.0,100.4873,100.4873,100.3514,100.3994,16800.0
2013-11-25 12:20:00,125.57,125.65,125.44,125.65,23600.0,100.3914,100.4554,100.2875,100.4554,23600.0
2013-11-25 12:30:00,125.62,125.74,125.62,125.65,17500.0,100.4314,100.5273,100.4314,100.4554,17500.0
2013-11-25 12:40:00,125.66,125.66,125.46,125.47,12700.0,100.4634,100.4634,100.3035,100.3115,12700.0
2013-11-25 12:50:00,125.46,125.48,125.28,125.37,21400.0,100.3035,100.3195,100.1596,100.2315,21400.0
2013-11-25 13:00:00,125.34,125.41,125.34,125.41,16400.0,100.2075,100.2635,100.2075,100.2635,16400.0
2013-11-25 13:10:00,125.4,125.4,125.27,125.35,17000.0,100.2555,100.2555,100.1516,100.2155,17000.0
2013-11-25 13:20:00,125.34,125.37,125.28,125.29,11200.0,100.2075,100.2315,100.1596,100.1676,11200.0
2013-11-25 13:30:00,125.31,125.39,125.26,125.29,49400.0,100.1835,100.2475,100.1436,100.1676,49400.0
2013-11-25 13:40:00,125.32,125.49,125.29,125.49,8300.0,100.1915,100.3275,100.1676,100.3275,8300.0
2013-11-25 13:50:00,125.49,125.54,125.46,125.49,23800.0,100.3275,100.3674,100.3035,100.3275,23800.0
2013-11-25 14:00:00,125.5,125.51,125.37,125.38,11600.0,100.3354,100.3434,100.2315,100.2395,11600.0
2013-11-25 14:10:00,125.38,125.39,125.31,125.32,11800.0,100.2395,100.2475,100.1835,100.1915,11800.0
2013-11-25 14:20:00,125.33,125.36,125.28,125.33,15400.0,100.1995,100.2235,100.1596,100.1995,15400.0
2013-11-25 14:30:00,125.31,125.32,125.16,125.16,17400.0,100.1835,100.1915,100.0636,100.0636,17400.0
2013-11-25 14:40:00,125.16,125.21,125.08,125.17,41500.0,100.0636,100.1036,99.9997,100.0716,41500.0
2013-11-25 14:50:00,125.15,125.17,125.1,125.15,12400.0,100.0556,100.0716,100.0157,100.0556,12400.0
2013-11-25 15:00:00,125.16,125.17,124.94,124.96,31400.0,100.0636,100.0716,99.8877,99.9037,31400.0
2013-11-25 15:10:00,124.94,125.04,124.9,125.02,28700.0,99.8877,99.9677,99.8558,99.9517,28700.0
2013-11-25 15:20:00,125.02,125.07,124.96,125.03,19800.0,99.9517,99.9917,99.9037,99.9597,19800.0
2013-11-25 15:30:00,125.02,125.05,124.98,125.0,27000.0,99.9517,99.9757,99.9197,99.9357,27000.0
2013-11-25 15:40:00,125.0,125.1,124.99,125.07,30000.0,99.9357,100.0157,99.9277,99.9917,30000.0
2013-11-25 15:50:00,125.06,125.21,125.02,125.19,62500.0,99.9837,100.1036,99.9517,100.0876,62500.0
2013-11-26 09:30:00,125.21,126.0,125.21,125.96,41600.0,100.1036,100.7352,100.1036,100.7032,41600.0
2013-11-26 09:40:00,125.99,126.12,125.74,125.86,28000.0,100.7272,100.8311,100.5273,100.6233,28000.0
2013-11-26 09:50:00,125.83,125.97,125.75,125.84,19800.0,100.5993,100.7112,100.5353,100.6073,19800.0
2013-11-26 10:00:00,125.89,125.97,125.65,125.7,22200.0,100.6472,100.7112,100.4554,100.4953,22200.0
2013-11-26 10:10:00,125.76,125.85,125.56,125.62,23600.0,100.5433,100.6153,100.3834,100.4314,23600.0
2013-11-26 10:20:00,125.62,125.63,125.33,125.35,20900.0,100.4314,100.4394,100.1995,100.2155,20900.0
2013-11-26 10:30:00,125.33,125.41,125.19,125.23,21700.0,100.1995,100.2635,100.0876,100.1196,21700.0
2013-11-26 10:40:00,125.2,125.31,125.1,125.2,16400.0,100.0956,100.1835,100.0157,100.0956,16400.0
2013-11-26 10:50:00,125.21,125.32,125.11,125.31,17200.0,100.1036,100.1915,100.0236,100.1835,17200.0
2013-11-26 11:00:00,125.3,125.52,125.28,125.46,15800.0,100.1755,100.3514,100.1596,100.3035,15800.0
2013-11-26 11:10:00,125.5,125.77,125.47,125.62,24700.0,100.3354,100.5513,100.3115,100.4314,24700.0
2013-11-26 11:20:00,125.62,125.64,125.34,125.34,13700.0,100.4314,100.4474,100.2075,100.2075,13700.0
2013-11-26 11:30:00,125.34,125.53,125.27,125.53,16100.0,100.2075,100.3594,100.1516,100.3594,16100.0
2013-11-26 11:40:00,125.53,125.54,125.31,125.49,15100.0,100.3594,100.3674,100.1835,100.3275,15100.0
2013-11-26 11:50:00,125.49,125.5,125.38,125.45,14900.0,100.3275,100.3354,100.2395,100.2955,14900.0
2013-11-26 12:00:00,125.43,125.52,125.41,125.46,11800.0,100.2795,100.3514,100.2635,100.3035,11800.0
2013-11-26 12:10:00,125.46,125.73,125.43,125.68,22300.0,100.3035,100.5193,100.2795,100.4794,22300.0
2013-11-26 12:20:00,125.7,125.92,125.7,125.87,16300.0,100.4953,100.6712,100.4953,100.6313,16300.0
2013-11-26 12:30:00,125.86,125.98,125.84,125.9,18100.0,100.6233,100.7192,100.6073,100.6552,18100.0
2013-11-26 12:40:00,125.9,125.91,125.76,125.78,9900.0,100.6552,100.6632,100.5433,100.5593,9900.0
2013-11-26 12:50:00,125.75,125.85,125.73,125.77,42800.0,100.5353,100.6153,100.5193,100.5513,42800.0
2013-11-26 13:00:00,125.77,125.79,125.68,125.68,16500.0,100.5513,100.5673,100.4794,100.4794,16500.0
2013-11-26 13:10:00,125.68,125.96,125.66,125.86,22300.0,100.4794,100.7032,100.4634,100.6233,22300.0
2013-11-26 13:20:00,125.87,125.91,125.81,125.84,26200.0,100.6313,100.6632,100.5833,100.6073,26200.0
2013-11-26 13:30:00,125.82,125.84,125.65,125.66,12600.0,100.5913,100.6073,100.4554,100.4634,12600.0
2013-11-26 13:40:00,125.66,125.87,125.66,125.84,12300.0,100.4634,100.6313,100.4634,100.6073,12300.0
2013-11-26 13:50:00,125.86,125.91,125.79,125.81,26400.0,100.6233,100.6632,100.5673,100.5833,26400.0
2013-11-26 14:00:00,125.81,125.92,125.81,125.92,20900.0,100.5833,100.6712,100.5833,100.6712,20900.0
2013-11-26 14:10:00,125.92,125.95,125.85,125.92,15400.0,100.6712,100.6952,100.6153,100.6712,15400.0
2013-11-26 14:20:00,125.93,126.0,125.89,125.89,17300.0,100.6792,100.7352,100.6472,100.6472,17300.0
2013-11-26 14:30:00,125.91,126.08,125.9,125.96,32600.0,100.6632,100.7991,100.6552,100.7032,32600.0
2013-11-26 14:40:00,125.93,125.93,125.68,125.78,20700.0,100.6792,100.6792,100.4794,100.5593,20700.0
2013-11-26 14:50:00,125.78,125.87,125.69,125.69,26200.0,100.5593,100.6313,100.4873,100.4873,26200.0
2013-11-26 15:00:00,125.7,125.74,125.59,125.61,27000.0,100.4953,100.5273,100.4074,100.4234,27000.0
2013-11-26 15:10:00,125.65,125.68,125.51,125.55,19600.0,100.4554,100.4794,100.3434,100.3754,19600.0
2013-11-26 15:20:00,125.56,125.66,125.55,125.63,25800.0,100.3834,100.4634,100.3754,100.4394,25800.0
2013-11-26 15:30:00,125.6,125.72,125.58,125.65,37700.0,100.4154,100.5113,100.3994,100.4554,37700.0
2013-11-26 15:40:00,125.67,125.67,125.37,125.44,69100.0,100.4714,100.4714,100.2315,100.2875,69100.0
2013-11-26 15:50:00,125.44,125.46,125.04,125.21,248900.0,100.2875,100.3035,99.9677,100.1036,248900.0
2013-11-27 09:30:00,125.65,125.89,125.21,125.52,35800.0,100.4554,100.6472,100.1036,100.3514,35800.0
2013-11-27 09:40:00,125.47,125.65,125.25,125.49,37000.0,100.3115,100.4554,100.1356,100.3275,37000.0
2013-11-27 09:50:00,125.57,125.78,125.49,125.59,21100.0,100.3914,100.5593,100.3275,100.4074,21100.0
2013-11-27 10:00:00,125.63,125.76,125.42,125.45,25400.0,100.4394,100.5433,100.2715,100.2955,25400.0
2013-11-27 10:10:00,125.47,125.55,125.42,125.48,34400.0,100.3115,100.3754,100.2715,100.3195,34400.0
2013-11-27 10:20:00,125.49,125.55,125.41,125.41,22100.0,100.3275,100.3754,100.2635,100.2635,22100.0
2013-11-27 10:30:00,125.41,125.64,125.41,125.58,21000.0,100.2635,100.4474,100.2635,100.3994,21000.0
2013-11-27 10:40:00,125.59,125.67,125.47,125.48,22400.0,100.4074,100.4714,100.3115,100.3195,22400.0
2013-11-27 10:50:00,125.48,125.57,125.36,125.55,11500.0,100.3195,100.3914,100.2235,100.3754,11500.0
2013-11-27 11:00:00,125.57,125.61,125.45,125.52,11300.0,100.3914,100.4234,100.2955,100.3514,11300.0
2013-11-27 11:10:00,125.5,125.7,125.44,125.64,29400.0,100.3354,100.4953,100.2875,100.4474,29400.0
2013-11-27 11:20:00,125.61,125.67,125.57,125.63,7100.0,100.4234,100.4714,100.3914,100.4394,7100.0
2013-11-27 11:30:00,125.62,125.72,125.53,125.68,8900.0,100.4314,100.5113,100.3594,100.4794,8900.0
2013-11-27 11:40:00,125.7,125.7,125.6,125.7,9800.0,100.4953,100.4953,100.4154,100.4953,9800.0
2013-11-27 11:50:00,125.7,125.72,125.51,125.55,12100.0,100.4953,100.5113,100.3434,100.3754,12100.0
2013-11-27 12:00:00,125.55,125.55,125.37,125.44,16100.0,100.3754,100.3754,100.2315,100.2875,16100.0
2013-11-27 12:10:00,125.45,125.54,125.45,125.49,35000.0,100.2955,100.3674,100.2955,100.3275,35000.0
2013-11-27 12:20:00,125.49,125.59,125.49,125.56,24200.0,100.3275,100.4074,100.3275,100.3834,24200.0
2013-11-27 12:30:00,125.57,125.57,125.43,125.56,8600.0,100.3914,100.3914,100.2795,100.3834,8600.0
2013-11-27 12:40:00,125.54,125.58,125.5,125.53,6300.0,100.3674,100.3994,100.3354,100.3594,6300.0
2013-11-27 12:50:00,125.49,125.51,125.26,125.26,18000.0,100.3275,100.3434,100.1436,100.1436,18000.0
2013-11-27 13:00:00,125.26,125.37,125.2,125.34,15200.0,100.1436,100.2315,100.0956,100.2075,15200.0
2013-11-27 13:10:00,125.37,125.45,125.33,125.37,11900.0,100.2315,100.2955,100.1995,100.2315,11900.0
2013-11-27 13:20:00,125.36,125.45,125.32,125.43,51400.0,100.2235,100.2955,100.1915,100.2795,51400.0
2013-11-27 13:30:00,125.45,125.53,125.4,125.53,14300.0,100.2955,100.3594,100.2555,100.3594,14300.0
2013-11-27 13:40:00,125.52,125.55,125.42,125.46,7400.0,100.3514,100.3754,100.2715,100.3035,7400.0
2013-11-27 13:50:00,125.47,125.55,125.42,125.5,11400.0,100.3115,100.3754,100.2715,100.3354,11400.0
2013-11-27 14:00:00,125.51,125.54,125.46,125.48,12500.0,100.3434,100.3674,100.3035,100.3195,12500.0
2013-11-27 14:10:00,125.47,125.51,125.41,125.49,24100.0,100.3115,100.3434,100.2635,100.3275,24100.0
2013-11-27 14:20:00,125.49,125.49,125.3,125.31,11600.0,100.3275,100.3275,100.1755,100.1835,11600.0
2013-11-27 14:30:00,125.31,125.4,125.31,125.4,13700.0,100.1835,100.2555,100.1835,100.2555,13700.0
2013-11-27 14:40:00,125.41,125.45,125.38,125.45,6200.0,100.2635,100.2955,100.2395,100.2955,6200.0
2013-11-27 14:50:00,125.45,125.5,125.39,125.39,9700.0,100.2955,100.3354,100.2475,100.2475,9700.0
2013-11-27 15:00:00,125.41,125.47,125.37,125.46,11800.0,100.2635,100.3115,100.2315,100.3035,11800.0
2013-11-27 15:10:00,125.47,125.48,125.38,125.39,9700.0,100.3115,100.3195,100.2395,100.2475,9700.0
2013-11-27 15:20:00,125.38,125.5,125.37,125.48,21300.0,100.2395,100.3354,100.2315,100.3195,21300.0
2013-11-27 15:30:00,125.46,125.5,125.37,125.45,24400.0,100.3035,100.3354,100.2315,100.2955,24400.0
2013-11-27 15:40:00,125.45,125.55,125.39,125.39,27700.0,100.2955,100.3754,100.2475,100.2475,27700.0
2013-11-27 15:50:00,125.4,125.48,125.35,125.37,54700.0,100.2555,100.3195,100.2155,100.2315,54700.0
2013-11-29 09:30:00,125.7,125.81,125.38,125.51,42700.0,100.4953,100.5833,100.2395,100.3434,42700.0
2013-11-29 09:40:00,125.53,125.75,125.52,125.66,15400.0,100.3594,100.5353,100.3514,100.4634,15400.0
2013-11-29 09:50:00,125.68,125.74,125.53,125.59,16900.0,100.4794,100.5273,100.3594,100.4074,16900.0
2013-11-29 10:00:00,125.59,125.6,125.44,125.44,18300.0,100.4074,100.4154,100.2875,100.2875,18300.0
2013-11-29 10:10:00,125.46,126.01,125.44,126.01,45200.0,100.3035,100.7432,100.2875,100.7432,45200.0
2013-11-29 10:20:00,126.0,126.03,125.76,125.76,36700.0,100.7352,100.7592,100.5433,100.5433,36700.0
2013-11-29 10:30:00,125.75,125.92,125.68,125.87,18800.0,100.5353,100.6712,100.4794,100.6313,18800.0
2013-11-29 10:40:00,125.9,125.93,125.76,125.82,24600.0,100.6552,100.6792,100.5433,100.5913,24600.0
2013-11-29 10:50:00,125.82,125.82,125.57,125.6,33300.0,100.5913,100.5913,100.3914,100.4154,33300.0
2013-11-29 11:00:00,125.6,125.61,125.28,125.45,16300.0,100.4154,100.4234,100.1596,100.2955,16300.0
2013-11-29 11:10:00,125.44,125.47,125.36,125.36,6500.0,100.2875,100.3115,100.2235,100.2235,6500.0
2013-11-29 11:20:00,125.4,125.59,125.4,125.5,13800.0,100.2555,100.4074,100.2555,100.3354,13800.0
2013-11-29 11:30:00,125.46,125.59,125.46,125.5,13700.0,100.3035,100.4074,100.3035,100.3354,13700.0
2013-11-29 11:40:00,125.48,125.55,125.38,125.45,15800.0,100.3195,100.3754,100.2395,100.2955,15800.0
2013-11-29 11:50:00,125.44,125.63,125.4,125.46,30600.0,100.2875,100.4394,100.2555,100.3035,30600.0
2013-11-29 12:00:00,125.49,125.63,125.49,125.54,14100.0,100.3275,100.4394,100.3275,100.3674,14100.0
2013-11-29 12:10:00,125.55,125.78,125.54,125.65,23800.0,100.3754,100.5593,100.3674,100.4554,23800.0
2013-11-29 12:20:00,125.63,125.71,125.61,125.68,8600.0,100.4394,100.5033,100.4234,100.4794,8600.0
2013-11-29 12:30:00,125.67,125.77,125.55,125.58,14200.0,100.4714,100.5513,100.3754,100.3994,14200.0
2013-11-29 12:40:00,125.58,125.64,125.3,125.32,28100.0,100.3994,100.4474,100.1755,100.1915,28100.0
2013-11-29 12:50:00,125.32,125.6,125.14,125.4,67100.0,100.1915,100.4154,100.0476,100.2555,67100.0
2013-12-02 09:30:00,125.66,125.69,124.82,125.09,55800.0,100.4634,100.4873,99.7918,100.0077,55800.0
2013-12-02 09:40:00,124.96,125.04,124.42,124.44,40300.0,99.9037,99.9677,99.472,99.488,40300.0
2013-12-02 09:50:00,124.4,124.58,124.32,124.36,28400.0,99.456,99.5999,99.3921,99.424,28400.0
2013-12-02 10:00:00,124.39,124.46,124.2,124.2,44000.0,99.448,99.504,99.2961,99.2961,44000.0
2013-12-02 10:10:00,124.2,124.27,123.82,123.88,74600.0,99.2961,99.3521,98.9923,99.0403,74600.0
2013-12-02 10:20:00,123.88,124.32,123.88,124.16,47100.0,99.0403,99.3921,99.0403,99.2641,47100.0
2013-12-02 10:30:00,124.15,124.27,124.09,124.27,26300.0,99.2561,99.3521,99.2082,99.3521,26300.0
2013-12-02 10:40:00,124.26,124.46,124.24,124.41,39100.0,99.3441,99.504,99.3281,99.464,39100.0
2013-12-02 10:50:00,124.39,124.49,124.19,124.26,27400.0,99.448,99.528,99.2881,99.3441,27400.0
2013-12-02 11:00:00,124.24,124.34,124.23,124.24,12500.0,99.3281,99.408,99.3201,99.3281,12500.0
2013-12-02 11:10:00,124.25,124.26,124.04,124.05,22500.0,99.3361,99.3441,99.1682,99.1762,22500.0
2013-12-02 11:20:00,124.05,124.19,124.0,124.19,24000.0,99.1762,99.2881,99.1362,99.2881,24000.0
2013-12-02 11:30:00,124.19,124.23,124.04,124.16,14800.0,99.2881,99.3201,99.1682,99.2641,14800.0
2013-12-02 11:40:00,124.16,124.23,124.1,124.23,9600.0,99.2641,99.3201,99.2162,99.3201,9600.0
2013-12-02 11:50:00,124.25,124.37,124.25,124.35,14200.0,99.3361,99.432,99.3361,99.416,14200.0
2013-12-02 12:00:00,124.35,124.36,124.22,124.24,14700.0,99.416,99.424,99.3121,99.3281,14700.0
2013-12-02 12:10:00,124.23,124.26,124.12,124.24,13100.0,99.3201,99.3441,99.2322,99.3281,13100.0
2013-12-02 12:20:00,124.25,124.4,124.22,124.28,13500.0,99.3361,99.456,99.3121,99.3601,13500.0
2013-12-02 12:30:00,124.28,124.31,124.21,124.24,12500.0,99.3601,99.3841,99.3041,99.3281,12500.0
2013-12-02 12:40:00,124.24,124.35,124.21,124.33,15400.0,99.3281,99.416,99.3041,99.4,15400.0
2013-12-02 12:50:00,124.33,124.48,124.33,124.38,12500.0,99.4,99.52,99.4,99.44,12500.0
2013-12-02 13:00:00,124.35,124.41,124.31,124.33,13000.0,99.416,99.464,99.3841,99.4,13000.0
2013-12-02 13:10:00,124.31,124.34,124.25,124.29,16900.0,99.3841,99.408,99.3361,99.3681,16900.0
2013-12-02 13:20:00,124.29,124.39,124.29,124.31,16300.0,99.3681,99.448,99.3681,99.3841,16300.0
2013-12-02 13:30:00,124.29,124.41,124.25,124.41,13800.0,99.3681,99.464,99.3361,99.464,13800.0
2013-12-02 13:40:00,124.41,124.41,124.22,124.22,7900.0,99.464,99.464,99.3121,99.3121,7900.0
2013-12-02 13:50:00,124.2,124.3,124.14,124.28,18500.0,99.2961,99.3761,99.2481,99.3601,18500.0
2013-12-02 14:00:00,124.28,124.34,124.25,124.28,14400.0,99.3601,99.408,99.3361,99.3601,14400.0
2013-12-02 14:10:00,124.28,124.31,124.24,124.31,18600.0,99.3601,99.3841,99.3281,99.3841,18600.0
2013-12-02 14:20:00,124.3,124.3,124.21,124.29,14300.0,99.3761,99.3761,99.3041,99.3681,14300.0
2013-12-02 14:30:00,124.28,124.4,124.25,124.31,15600.0,99.3601,99.456,99.3361,99.3841,15600.0
2013-12-02 14:40:00,124.31,124.34,124.15,124.27,13100.0,99.3841,99.408,99.2561,99.3521,13100.0
2013-12-02 14:50:00,124.25,124.29,124.18,124.19,14100.0,99.3361,99.3681,99.2801,99.2881,14100.0
2013-12-02 15:00:00,124.19,124.19,124.13,124.19,17700.0,99.2881,99.2881,99.2401,99.2881,17700.0
2013-12-02 15:10:00,124.18,124.25,124.16,124.23,15900.0,99.2801,99.3361,99.2641,99.3201,15900.0
2013-12-02 15:20:00,124.23,124.24,124.01,124.04,35600.0,99.3201,99.3281,99.1442,99.1682,35600.0
2013-12-02 15:30:00,124.05,124.11,123.91,124.05,40300.0,99.1762,99.2242,99.0643,99.1762,40300.0
2013-12-02 15:40:00,124.05,124.07,123.85,123.85,67300.0,99.1762,99.1922,99.0163,99.0163,67300.0
2013-12-02 15:50:00,123.86,123.87,123.45,123.7,265600.0,99.0243,99.0323,98.6965,98.8964,265600.0
2013-12-03 09:30:00,123.73,123.74,123.02,123.21,101000.0,98.9204,98.9284,98.3527,98.5046,101000.0
2013-12-03 09:40:00,123.25,123.26,123.05,123.2,57000.0,98.5366,98.5446,98.3767,98.4966,57000.0
2013-12-03 09:50:00,123.19,123.38,123.13,123.34,48100.0,98.4886,98.6405,98.4407,98.6086,48100.0
2013-12-03 10:00:00,123.34,123.48,123.15,123.3,138300.0,98.6086,98.7205,98.4567,98.5766,138300.0
2013-12-03 10:10:00,123.31,123.43,123.09,123.15,45100.0,98.5846,98.6805,98.4087,98.4567,45100.0
2013-12-03 10:20:00,123.14,123.17,122.97,123.12,56600.0,98.4487,98.4726,98.3127,98.4327,56600.0
2013-12-03 10:30:00,123.1,123.43,123.06,123.38,19600.0,98.4167,98.6805,98.3847,98.6405,19600.0
2013-12-03 10:40:00,123.38,123.53,123.37,123.52,33400.0,98.6405,98.7605,98.6325,98.7525,33400.0
2013-12-03 10:50:00,123.53,123.54,123.32,123.33,30200.0,98.7605,98.7685,98.5926,98.6006,30200.0
2013-12-03 11:00:00,123.33,123.44,123.3,123.33,18600.0,98.6006,98.6885,98.5766,98.6006,18600.0
2013-12-03 11:10:00,123.35,123.41,123.21,123.25,16800.0,98.6166,98.6645,98.5046,98.5366,16800.0
2013-12-03 11:20:00,123.28,123.33,123.23,123.32,24100.0,98.5606,98.6006,98.5206,98.5926,24100.0
2013-12-03 11:30:00,123.3,123.37,123.23,123.31,25400.0,98.5766,98.6325,98.5206,98.5846,25400.0
2013-12-03 11:40:00,123.27,123.43,123.23,123.32,18200.0,98.5526,98.6805,98.5206,98.5926,18200.0
2013-12-03 11:50:00,123.35,123.5,123.31,123.5,21000.0,98.6166,98.7365,98.5846,98.7365,21000.0
2013-12-03 12:00:00,123.5,123.84,123.49,123.84,19900.0,98.7365,99.0083,98.7285,99.0083,19900.0
2013-12-03 12:10:00,123.82,123.85,123.75,123.81,8900.0,98.9923,99.0163,98.9363,98.9843,8900.0
2013-12-03 12:20:00,123.82,123.97,123.82,123.9,16100.0,98.9923,99.1122,98.9923,99.0563,16100.0
2013-12-03 12:30:00,123.89,123.94,123.78,123.92,16900.0,99.0483,99.0882,98.9603,99.0723,16900.0
2013-12-03 12:40:00,123.87,123.92,123.67,123.73,20000.0,99.0323,99.0723,98.8724,98.9204,20000.0
2013-12-03 12:50:00,123.73,123.76,123.68,123.72,20100.0,98.9204,98.9443,98.8804,98.9124,20100.0
2013-12-03 13:00:00,123.72,123.74,123.65,123.67,26600.0,98.9124,98.9284,98.8564,98.8724,26600.0
2013-12-03 13:10:00,123.68,123.69,123.56,123.67,21000.0,98.8804,98.8884,98.7844,98.8724,21000.0
2013-12-03 13:20:00,123.67,123.69,123.42,123.54,48200.0,98.8724,98.8884,98.6725,98.7685,48200.0
2013-12-03 13:30:00,123.53,123.53,123.36,123.48,20400.0,98.7605,98.7605,98.6245,98.7205,20400.0
2013-12-03 13:40:00,123.48,123.49,123.43,123.45,18400.0,98.7205,98.7285,98.6805,98.6965,18400.0
2013-12-03 13:50:00,123.47,123.58,123.43,123.54,19300.0,98.7125,98.8004,98.6805,98.7685,19300.0
2013-12-03 14:00:00,123.53,123.54,123.38,123.43,18000.0,98.7605,98.7685,98.6405,98.6805,18000.0
2013-12-03 14:10:00,123.41,123.51,123.32,123.38,21300.0,98.6645,98.7445,98.5926,98.6405,21300.0
2013-12-03 14:20:00,123.37,123.51,123.37,123.51,15400.0,98.6325,98.7445,98.6325,98.7445,15400.0
2013-12-03 14:30:00,123.51,123.72,123.49,123.66,22800.0,98.7445,98.9124,98.7285,98.8644,22800.0
2013-12-03 14:40:00,123.67,123.8,123.67,123.8,15700.0,98.8724,98.9763,98.8724,98.9763,15700.0
2013-12-03 14:50:00,123.8,123.87,123.59,123.74,37000.0,98.9763,99.0323,98.8084,98.9284,37000.0
2013-12-03 15:00:00,123.73,123.82,123.73,123.8,27100.0,98.9204,98.9923,98.9204,98.9763,27100.0
2013-12-03 15:10:00,123.81,123.86,123.78,123.85,28000.0,98.9843,99.0243,98.9603,99.0163,28000.0
2013-12-03 15:20:00,123.86,123.86,123.69,123.82,46100.0,99.0243,99.0243,98.8884,98.9923,46100.0
2013-12-03 15:30:00,123.81,123.97,123.73,123.91,48900.0,98.9843,99.1122,98.9204,99.0643,48900.0
2013-12-03 15:40:00,123.9,123.94,123.79,123.94,53400.0,99.0563,99.0882,98.9683,99.0882,53400.0
2013-12-03 15:50:00,123.92,123.94,123.77,123.83,99100.0,99.0723,99.0882,98.9523,99.0003,99100.0
2013-12-04 09:30:00,123.26,123.58,122.99,123.34,39700.0,98.5446,98.8004,98.3287,98.6086,39700.0
2013-12-04 09:40:00,123.35,123.37,123.09,123.24,20000.0,98.6166,98.6325,98.4087,98.5286,20000.0
2013-12-04 09:50:00,123.24,123.47,123.17,123.44,27500.0,98.5286,98.7125,98.4726,98.6885,27500.0
2013-12-04 10:00:00,123.41,124.09,123.38,124.03,31600.0,98.6645,99.2082,98.6405,99.1602,31600.0
2013-12-04 10:10:00,124.01,124.17,123.87,124.08,36000.0,99.1442,99.2721,99.0323,99.2002,36000.0
2013-12-04 10:20:00,124.07,124.43,124.07,124.24,21000.0,99.1922,99.48,99.1922,99.3281,21000.0
2013-12-04 10:30:00,124.24,124.46,124.23,124.29,43600.0,99.3281,99.504,99.3201,99.3681,43600.0
2013-12-04 10:40:00,124.27,124.37,124.22,124.37,27600.0,99.3521,99.432,99.3121,99.432,27600.0
2013-12-04 10:50:00,124.35,124.36,124.25,124.31,10000.0,99.416,99.424,99.3361,99.3841,10000.0
2013-12-04 11:00:00,124.29,124.31,124.14,124.14,10000.0,99.3681,99.3841,99.2481,99.2481,10000.0
2013-12-04 11:10:00,124.1,124.2,124.04,124.04,16700.0,99.2162,99.2961,99.1682,99.1682,16700.0
2013-12-04 11:20:00,123.98,124.05,123.81,123.81,28700.0,99.1202,99.1762,98.9843,98.9843,28700.0
2013-12-04 11:30:00,123.82,123.88,123.7,123.73,17000.0,98.9923,99.0403,98.8964,98.9204,17000.0
2013-12-04 11:40:00,123.76,123.84,123.68,123.68,11500.0,98.9443,99.0083,98.8804,98.8804,11500.0
2013-12-04 11:50:00,123.7,123.72,123.62,123.63,6800.0,98.8964,98.9124,98.8324,98.8404,6800.0
2013-12-04 12:00:00,123.59,123.59,123.36,123.39,10900.0,98.8084,98.8084,98.6245,98.6485,10900.0
2013-12-04 12:10:00,123.41,123.46,123.22,123.29,27700.0,98.6645,98.7045,98.5126,98.5686,27700.0
2013-12-04 12:20:00,123.28,123.39,123.22,123.3,28000.0,98.5606,98.6485,98.5126,98.5766,28000.0
2013-12-04 12:30:00,123.34,123.4,123.3,123.4,18600.0,98.6086,98.6565,98.5766,98.6565,18600.0
2013-12-04 12:40:00,123.37,123.4,123.29,123.29,22200.0,98.6325,98.6565,98.5686,98.5686,22200.0
2013-12-04 12:50:00,123.25,123.3,123.24,123.24,7100.0,98.5366,98.5766,98.5286,98.5286,7100.0
2013-12-04 13:00:00,123.22,123.22,123.04,123.06,21600.0,98.5126,98.5126,98.3687,98.3847,21600.0
2013-12-04 13:10:00,123.08,123.13,122.84,122.95,22100.0,98.4007,98.4407,98.2088,98.2968,22100.0
2013-12-04 13:20:00,122.96,122.98,122.81,122.81,64800.0,98.3048,98.3207,98.1848,98.1848,64800.0
2013-12-04 13:30:00,122.8,122.8,122.36,122.58,45800.0,98.1768,98.1768,97.8251,98.0009,45800.0
2013-12-04 13:40:00,122.58,122.67,122.47,122.55,15300.0,98.0009,98.0729,97.913,97.977,15300.0
2013-12-04 13:50:00,122.54,122.68,122.45,122.66,17300.0,97.969,98.0809,97.897,98.0649,17300.0
2013-12-04 14:00:00,122.65,122.98,122.63,122.77,23600.0,98.0569,98.3207,98.0409,98.1528,23600.0
2013-12-04 14:10:00,122.81,123.17,122.81,123.09,21900.0,98.1848,98.4726,98.1848,98.4087,21900.0
2013-12-04 14:20:00,123.1,123.1,122.88,122.94,18500.0,98.4167,98.4167,98.2408,98.2888,18500.0
2013-12-04 14:30:00,123.01,123.02,122.85,122.86,25800.0,98.3447,98.3527,98.2168,98.2248,25800.0
2013-12-04 14:40:00,122.86,122.95,122.73,122.73,33400.0,98.2248,98.2968,98.1209,98.1209,33400.0
2013-12-04 14:50:00,122.74,122.87,122.66,122.7,21800.0,98.1289,98.2328,98.0649,98.0969,21800.0
2013-12-04 15:00:00,122.69,122.71,122.49,122.57,34500.0,98.0889,98.1049,97.929,97.993,34500.0
2013-12-04 15:10:00,122.57,122.81,122.57,122.78,37200.0,97.993,98.1848,97.993,98.1608,37200.0
2013-12-04 15:20:00,122.79,122.81,122.65,122.75,35500.0,98.1688,98.1848,98.0569,98.1369,35500.0
2013-12-04 15:30:00,122.75,122.94,122.69,122.84,81100.0,98.1369,98.2888,98.0889,98.2088,81100.0
2013-12-04 15:40:00,122.83,123.0,122.83,122.88,68700.0,98.2008,98.3367,98.2008,98.2408,68700.0
2013-12-04 15:50:00,122.89,123.01,122.89,122.93,123900.0,98.2488,98.3447,98.2488,98.2808,123900.0
2013-12-05 09:30:00,121.5,122.35,121.35,121.55,184400.0,97.1375,97.8171,97.0176,97.1775,184400.0
2013-12-05 09:40:00,121.65,121.67,121.04,121.5,140500.0,97.2574,97.2734,96.7697,97.1375,140500.0
2013-12-05 09:50:00,121.49,121.59,121.14,121.22,80900.0,97.1295,97.2095,96.8497,96.9136,80900.0
2013-12-05 10:00:00,121.25,121.49,121.2,121.32,74000.0,96.9376,97.1295,96.8977,96.9936,74000.0
2013-12-05 10:10:00,121.32,121.36,121.14,121.18,66400.0,96.9936,97.0256,96.8497,96.8817,66400.0
2013-12-05 10:20:00,121.16,121.21,120.8,120.81,104500.0,96.8657,96.9057,96.5779,96.5859,104500.0
2013-12-05 10:30:00,120.81,120.97,120.8,120.83,105500.0,96.5859,96.7138,96.5779,96.6018,105500.0
2013-12-05 10:40:00,120.84,120.95,120.5,120.59,71600.0,96.6098,96.6978,96.338,96.41,71600.0
2013-12-05 10:50:00,120.63,120.98,120.62,120.86,53100.0,96.442,96.7218,96.434,96.6258,53100.0
2013-12-05 11:00:00,120.88,120.98,120.84,120.91,77600.0,96.6418,96.7218,96.6098,96.6658,77600.0
2013-12-05 11:10:00,120.89,120.99,120.69,120.74,67200.0,96.6498,96.7298,96.4899,96.5299,67200.0
2013-12-05 11:20:00,120.73,120.92,120.73,120.83,43900.0,96.5219,96.6738,96.5219,96.6018,43900.0
2013-12-05 11:30:00,120.82,120.83,120.6,120.65,89100.0,96.5939,96.6018,96.418,96.4579,89100.0
2013-12-05 11:40:00,120.67,120.76,120.59,120.64,45500.0,96.4739,96.5459,96.41,96.4499,45500.0
2013-12-05 11:50:00,120.65,120.78,120.63,120.76,39600.0,96.4579,96.5619,96.442,96.5459,39600.0
2013-12-05 12:00:00,120.77,120.89,120.66,120.86,51000.0,96.5539,96.6498,96.4659,96.6258,51000.0
2013-12-05 12:10:00,120.86,120.98,120.76,120.77,35700.0,96.6258,96.7218,96.5459,96.5539,35700.0
2013-12-05 12:20:00,120.76,121.11,120.76,121.11,61200.0,96.5459,96.8257,96.5459,96.8257,61200.0
2013-12-05 12:30:00,121.11,121.22,121.05,121.21,40900.0,96.8257,96.9136,96.7777,96.9057,40900.0
2013-12-05 12:40:00,121.22,121.28,121.05,121.09,28300.0,96.9136,96.9616,96.7777,96.8097,28300.0
2013-12-05 12:50:00,121.05,121.27,121.0,121.22,75500.0,96.7777,96.9536,96.7378,96.9136,75500.0
2013-12-05 13:00:00,121.19,121.23,121.1,121.12,38900.0,96.8897,96.9216,96.8177,96.8337,38900.0
2013-12-05 13:10:00,121.13,121.21,121.05,121.19,69000.0,96.8417,96.9057,96.7777,96.8897,69000.0
2013-12-05 13:20:00,121.19,121.21,121.04,121.09,56000.0,96.8897,96.9057,96.7697,96.8097,56000.0
2013-12-05 13:30:00,121.1,121.17,121.08,121.16,29200.0,96.8177,96.8737,96.8017,96.8657,29200.0
2013-12-05 13:40:00,121.16,121.26,121.09,121.25,47900.0,96.8657,96.9456,96.8097,96.9376,47900.0
2013-12-05 13:50:00,121.25,121.29,121.2,121.2,25100.0,96.9376,96.9696,96.8977,96.8977,25100.0
2013-12-05 14:00:00,121.22,121.27,121.19,121.21,56600.0,96.9136,96.9536,96.8897,96.9057,56600.0
2013-12-05 14:10:00,121.2,121.23,121.11,121.16,81400.0,96.8977,96.9216,96.8257,96.8657,81400.0
2013-12-05 14:20:00,121.16,121.23,121.14,121.21,35200.0,96.8657,96.9216,96.8497,96.9057,35200.0
2013-12-05 14:30:00,121.21,121.28,121.18,121.26,31800.0,96.9057,96.9616,96.8817,96.9456,31800.0
2013-12-05 14:40:00,121.28,121.3,121.23,121.25,28100.0,96.9616,96.9776,96.9216,96.9376,28100.0
2013-12-05 14:50:00,121.25,121.31,121.16,121.27,51700.0,96.9376,96.9856,96.8657,96.9536,51700.0
2013-12-05 15:00:00,121.26,121.39,121.2,121.34,56100.0,96.9456,97.0496,96.8977,97.0096,56100.0
2013-12-05 15:10:00,121.33,121.39,121.23,121.36,49900.0,97.0016,97.0496,96.9216,97.0256,49900.0
2013-12-05 15:20:00,121.38,121.38,121.19,121.24,118700.0,97.0416,97.0416,96.8897,96.9296,118700.0
2013-12-05 15:30:00,121.24,121.25,121.01,121.01,93500.0,96.9296,96.9376,96.7458,96.7458,93500.0
2013-12-05 15:40:00,121.01,121.02,120.89,120.98,170500.0,96.7458,96.7537,96.6498,96.7218,170500.0
2013-12-05 15:50:00,120.97,120.99,120.84,120.97,150500.0,96.7138,96.7298,96.6098,96.7138,150500.0
2013-12-06 09:30:00,122.0,122.0,121.4,121.53,102800.0,97.5372,97.5372,97.0576,97.1615,102800.0
2013-12-06 09:40:00,121.55,121.91,121.08,121.11,104900.0,97.1775,97.4653,96.8017,96.8257,104900.0
2013-12-06 09:50:00,121.05,121.57,121.02,121.33,50200.0,96.7777,97.1935,96.7537,97.0016,50200.0
2013-12-06 10:00:00,121.33,121.6,121.33,121.54,36200.0,97.0016,97.2175,97.0016,97.1695,36200.0
2013-12-06 10:10:00,121.55,121.65,121.46,121.48,40900.0,97.1775,97.2574,97.1055,97.1215,40900.0
2013-12-06 10:20:00,121.48,121.59,121.45,121.49,28000.0,97.1215,97.2095,97.0975,97.1295,28000.0
2013-12-06 10:30:00,121.52,121.59,121.43,121.5,15500.0,97.1535,97.2095,97.0815,97.1375,15500.0
2013-12-06 10:40:00,121.5,121.54,121.33,121.43,29100.0,97.1375,97.1695,97.0016,97.0815,29100.0
2013-12-06 10:50:00,121.44,121.45,121.3,121.38,25500.0,97.0895,97.0975,96.9776,97.0416,25500.0
2013-12-06 11:00:00,121.42,121.69,121.39,121.55,33400.0,97.0735,97.2894,97.0496,97.1775,33400.0
2013-12-06 11:10:00,121.56,121.59,121.41,121.57,31200.0,97.1855,97.2095,97.0655,97.1935,31200.0
2013-12-06 11:20:00,121.57,121.58,121.46,121.5,14800.0,97.1935,97.2015,97.1055,97.1375,14800.0
2013-12-06 11:30:00,121.47,121.57,121.46,121.46,14300.0,97.1135,97.1935,97.1055,97.1055,14300.0
2013-12-06 11:40:00,121.45,121.47,121.37,121.45,11700.0,97.0975,97.1135,97.0336,97.0975,11700.0
2013-12-06 11:50:00,121.45,121.6,121.42,121.53,42400.0,97.0975,97.2175,97.0735,97.1615,42400.0
2013-12-06 12:00:00,121.54,121.63,121.5,121.58,11300.0,97.1695,97.2414,97.1375,97.2015,11300.0
2013-12-06 12:10:00,121.57,121.74,121.5,121.74,19300.0,97.1935,97.3294,97.1375,97.3294,19300.0
2013-12-06 12:20:00,121.74,121.75,121.64,121.72,10500.0,97.3294,97.3374,97.2494,97.3134,10500.0
2013-12-06 12:30:00,121.72,121.95,121.7,121.9,22800.0,97.3134,97.4973,97.2974,97.4573,22800.0
2013-12-06 12:40:00,121.93,122.08,121.9,122.02,20900.0,97.4813,97.6012,97.4573,97.5532,20900.0
2013-12-06 12:50:00,122.02,122.08,121.91,121.96,13400.0,97.5532,97.6012,97.4653,97.5053,13400.0
2013-12-06 13:00:00,121.96,122.02,121.91,122.02,12500.0,97.5053,97.5532,97.4653,97.5532,12500.0
2013-12-06 13:10:00,122.03,122.1,121.93,122.1,12600.0,97.5612,97.6172,97.4813,97.6172,12600.0
2013-12-06 13:20:00,122.09,122.15,121.96,122.04,31200.0,97.6092,97.6572,97.5053,97.5692,31200.0
2013-12-06 13:30:00,122.06,122.14,121.97,122.13,28600.0,97.5852,97.6492,97.5133,97.6412,28600.0
2013-12-06 13:40:00,122.11,122.14,122.0,122.07,68600.0,97.6252,97.6492,97.5372,97.5932,68600.0
2013-12-06 13:50:00,122.06,122.08,121.98,122.08,29400.0,97.5852,97.6012,97.5213,97.6012,29400.0
2013-12-06 14:00:00,122.1,122.13,121.96,121.97,32600.0,97.6172,97.6412,97.5053,97.5133,32600.0
2013-12-06 14:10:00,122.0,122.12,121.8,121.84,87500.0,97.5372,97.6332,97.3773,97.4093,87500.0
2013-12-06 14:20:00,121.85,121.88,121.69,121.72,8400.0,97.4173,97.4413,97.2894,97.3134,8400.0
2013-12-06 14:30:00,121.72,121.72,121.6,121.66,13400.0,97.3134,97.3134,97.2175,97.2654,13400.0
2013-12-06 14:40:00,121.67,121.7,121.65,121.66,12700.0,97.2734,97.2974,97.2574,97.2654,12700.0
2013-12-06 14:50:00,121.66,121.68,121.61,121.63,16500.0,97.2654,97.2814,97.2254,97.2414,16500.0
2013-12-06 15:00:00,121.62,121.9,121.62,121.87,92600.0,97.2334,97.4573,97.2334,97.4333,92600.0
2013-12-06 15:10:00,121.87,122.03,121.87,121.93,35900.0,97.4333,97.5612,97.4333,97.4813,35900.0
2013-12-06 15:20:00,121.92,122.05,121.9,121.96,59100.0,97.4733,97.5772,97.4573,97.5053,59100.0
2013-12-06 15:30:00,121.96,122.01,121.8,121.83,64200.0,97.5053,97.5452,97.3773,97.4013,64200.0
2013-12-06 15:40:00,121.83,121.98,121.82,121.96,61000.0,97.4013,97.5213,97.3933,97.5053,61000.0
2013-12-06 15:50:00,121.97,122.1,121.97,122.05,144500.0,97.5133,97.6172,97.5133,97.5772,144500.0
2013-12-09 09:30:00,122.82,122.84,122.17,122.67,141400.0,98.1928,98.2088,97.6732,98.0729,141400.0
2013-12-09 09:40:00,122.67,122.67,122.12,122.13,59700.0,98.0729,98.0729,97.6332,97.6412,59700.0
2013-12-09 09:50:00,122.14,122.8,122.12,122.75,80100.0,97.6492,98.1768,97.6332,98.1369,80100.0
2013-12-09 10:00:00,122.69,122.75,122.5,122.52,49300.0,98.0889,98.1369,97.937,97.953,49300.0
2013-12-09 10:10:00,122.52,122.67,122.47,122.57,40000.0,97.953,98.0729,97.913,97.993,40000.0
2013-12-09 10:20:00,122.58,122.6,122.09,122.24,94600.0,98.0009,98.0169,97.6092,97.7291,94600.0
2013-12-09 10:30:00,122.25,122.25,121.85,121.93,91100.0,97.7371,97.7371,97.4173,97.4813,91100.0
2013-12-09 10:40:00,121.93,121.99,121.56,121.6,86000.0,97.4813,97.5293,97.1855,97.2175,86000.0
2013-12-09 10:50:00,121.6,121.84,121.58,121.66,105500.0,97.2175,97.4093,97.2015,97.2654,105500.0
2013-12-09 11:00:00,121.67,121.8,121.65,121.73,53200.0,97.2734,97.3773,97.2574,97.3214,53200.0
2013-12-09 11:10:00,121.73,121.73,121.5,121.54,50700.0,97.3214,97.3214,97.1375,97.1695,50700.0
2013-12-09 11:20:00,121.56,121.7,121.5,121.55,79100.0,97.1855,97.2974,97.1375,97.1775,79100.0
2013-12-09 11:30:00,121.53,121.61,121.38,121.43,67800.0,97.1615,97.2254,97.0416,97.0815,67800.0
2013-12-09 11:40:00,121.42,121.62,121.4,121.62,66200.0,97.0735,97.2334,97.0576,97.2334,66200.0
2013-12-09 11:50:00,121.57,121.78,121.57,121.7,40800.0,97.1935,97.3614,97.1935,97.2974,40800.0
2013-12-09 12:00:00,121.71,121.75,121.55,121.6,33500.0,97.3054,97.3374,97.1775,97.2175,33500.0
2013-12-09 12:10:00,121.6,121.8,121.6,121.65,108500.0,97.2175,97.3773,97.2175,97.2574,108500.0
2013-12-09 12:20:00,121.65,121.68,121.59,121.62,32900.0,97.2574,97.2814,97.2095,97.2334,32900.0
2013-12-09 12:30:00,121.61,121.64,121.59,121.64,29300.0,97.2254,97.2494,97.2095,97.2494,29300.0
2013-12-09 12:40:00,121.63,121.68,121.62,121.67,34700.0,97.2414,97.2814,97.2334,97.2734,34700.0
2013-12-09 12:50:00,121.66,121.84,121.65,121.78,69400.0,97.2654,97.4093,97.2574,97.3614,69400.0
2013-12-09 13:00:00,121.78,121.83,121.71,121.79,24200.0,97.3614,97.4013,97.3054,97.3694,24200.0
2013-12-09 13:10:00,121.77,121.87,121.7,121.73,77600.0,97.3534,97.4333,97.2974,97.3214,77600.0
2013-12-09 13:20:00,121.75,121.82,121.73,121.78,28100.0,97.3374,97.3933,97.3214,97.3614,28100.0
2013-12-09 13:30:00,121.74,121.8,121.71,121.77,18900.0,97.3294,97.3773,97.3054,97.3534,18900.0
2013-12-09 13:40:00,121.77,121.8,121.5,121.51,47800.0,97.3534,97.3773,97.1375,97.1455,47800.0
2013-12-09 13:50:00,121.51,121.64,121.5,121.63,53400.0,97.1455,97.2494,97.1375,97.2414,53400.0
2013-12-09 14:00:00,121.65,121.74,121.62,121.62,50000.0,97.2574,97.3294,97.2334,97.2334,50000.0
2013-12-09 14:10:00,121.64,121.66,121.55,121.55,46100.0,97.2494,97.2654,97.1775,97.1775,46100.0
2013-12-09 14:20:00,121.57,121.59,121.5,121.57,30900.0,97.1935,97.2095,97.1375,97.1935,30900.0
2013-12-09 14:30:00,121.57,121.68,121.52,121.67,52400.0,97.1935,97.2814,97.1535,97.2734,52400.0
2013-12-09 14:40:00,121.68,121.72,121.55,121.57,48300.0,97.2814,97.3134,97.1775,97.1935,48300.0
2013-12-09 14:50:00,121.57,121.62,121.53,121.57,44700.0,97.1935,97.2334,97.1615,97.1935,44700.0
2013-12-09 15:00:00,121.58,121.64,121.57,121.64,53000.0,97.2015,97.2494,97.1935,97.2494,53000.0
2013-12-09 15:10:00,121.63,121.72,121.63,121.7,65600.0,97.2414,97.3134,97.2414,97.2974,65600.0
2013-12-09 15:20:00,121.68,121.7,121.6,121.62,41900.0,97.2814,97.2974,97.2175,97.2334,41900.0
2013-12-09 15:30:00,121.6,121.65,121.55,121.57,49900.0,97.2175,97.2574,97.1775,97.1935,49900.0
2013-12-09 15:40:00,121.56,121.74,121.51,121.73,85100.0,97.1855,97.3294,97.1455,97.3214,85100.0
2013-12-09 15:50:00,121.7,121.72,121.51,121.67,179700.0,97.2974,97.3134,97.1455,97.2734,179700.0
2013-12-10 09:30:00,121.17,121.48,120.72,120.73,186700.0,96.8737,97.1215,96.5139,96.5219,186700.0
2013-12-10 09:40:00,120.72,121.11,120.72,120.85,113900.0,96.5139,96.8257,96.5139,96.6178,113900.0
2013-12-10 09:50:00,120.85,121.11,120.73,121.0,108000.0,96.6178,96.8257,96.5219,96.7378,108000.0
2013-12-10 10:00:00,120.95,121.12,120.92,121.08,82900.0,96.6978,96.8337,96.6738,96.8017,82900.0
2013-12-10 10:10:00,121.08,121.17,120.97,121.02,75300.0,96.8017,96.8737,96.7138,96.7537,75300.0
2013-12-10 10:20:00,121.03,121.05,120.96,120.96,72100.0,96.7617,96.7777,96.7058,96.7058,72100.0
2013-12-10 10:30:00,120.95,120.99,120.86,120.97,52200.0,96.6978,96.7298,96.6258,96.7138,52200.0
2013-12-10 10:40:00,120.97,121.03,120.92,120.96,47100.0,96.7138,96.7617,96.6738,96.7058,47100.0
2013-12-10 10:50:00,120.95,120.97,120.84,120.85,74700.0,96.6978,96.7138,96.6098,96.6178,74700.0
2013-12-10 11:00:00,120.85,120.93,120.78,120.84,98100.0,96.6178,96.6818,96.5619,96.6098,98100.0
2013-12-10 11:10:00,120.83,120.88,120.76,120.78,60700.0,96.6018,96.6418,96.5459,96.5619,60700.0
2013-12-10 11:20:00,120.76,120.83,120.75,120.76,53100.0,96.5459,96.6018,96.5379,96.5459,53100.0
2013-12-10 11:30:00,120.76,120.81,120.75,120.75,64000.0,96.5459,96.5859,96.5379,96.5379,64000.0
2013-12-10 11:40:00,120.76,120.78,120.56,120.56,58700.0,96.5459,96.5619,96.386,96.386,58700.0
2013-12-10 11:50:00,120.57,120.61,120.47,120.57,95400.0,96.394,96.426,96.314,96.394,95400.0
2013-12-10 12:00:00,120.56,120.58,120.46,120.5,55500.0,96.386,96.402,96.306,96.338,55500.0
2013-12-10 12:10:00,120.46,120.51,120.44,120.47,42500.0,96.306,96.346,96.29,96.314,42500.0
2013-12-10 12:20:00,120.47,120.5,120.41,120.43,32600.0,96.314,96.338,96.2661,96.2821,32600.0
2013-12-10 12:30:00,120.41,120.53,120.39,120.39,59700.0,96.2661,96.362,96.2501,96.2501,59700.0
2013-12-10 12:40:00,120.39,120.78,120.34,120.62,109600.0,96.2501,96.5619,96.2101,96.434,109600.0
2013-12-10 12:50:00,120.6,120.75,120.53,120.75,62700.0,96.418,96.5379,96.362,96.5379,62700.0
2013-12-10 13:00:00,120.75,120.8,120.66,120.69,81600.0,96.5379,96.5779,96.4659,96.4899,81600.0
2013-12-10 13:10:00,120.67,120.71,120.63,120.67,27100.0,96.4739,96.5059,96.442,96.4739,27100.0
2013-12-10 13:20:00,120.7,120.71,120.6,120.62,53700.0,96.4979,96.5059,96.418,96.434,53700.0
2013-12-10 13:30:00,120.64,120.66,120.56,120.58,50600.0,96.4499,96.4659,96.386,96.402,50600.0
2013-12-10 13:40:00,120.58,120.67,120.53,120.56,51600.0,96.402,96.4739,96.362,96.386,51600.0
2013-12-10 13:50:00,120.58,120.59,120.42,120.49,53300.0,96.402,96.41,96.2741,96.33,53300.0
2013-12-10 14:00:00,120.48,120.59,120.42,120.59,46600.0,96.322,96.41,96.2741,96.41,46600.0
2013-12-10 14:10:00,120.57,120.61,120.54,120.55,50800.0,96.394,96.426,96.37,96.378,50800.0
2013-12-10 14:20:00,120.55,120.58,120.5,120.58,39300.0,96.378,96.402,96.338,96.402,39300.0
2013-12-10 14:30:00,120.57,120.79,120.55,120.72,61200.0,96.394,96.5699,96.378,96.5139,61200.0
2013-12-10 14:40:00,120.76,120.76,120.63,120.69,69600.0,96.5459,96.5459,96.442,96.4899,69600.0
2013-12-10 14:50:00,120.7,120.7,120.42,120.49,75600.0,96.4979,96.4979,96.2741,96.33,75600.0
2013-12-10 15:00:00,120.49,120.57,120.39,120.4,116600.0,96.33,96.394,96.2501,96.2581,116600.0
2013-12-10 15:10:00,120.41,120.43,120.23,120.3,97000.0,96.2661,96.2821,96.1222,96.1781,97000.0
2013-12-10 15:20:00,120.27,120.3,120.18,120.27,170700.0,96.1541,96.1781,96.0822,96.1541,170700.0
2013-12-10 15:30:00,120.26,120.27,120.11,120.14,157800.0,96.1461,96.1541,96.0262,96.0502,157800.0
2013-12-10 15:40:00,120.17,120.17,119.97,120.11,321100.0,96.0742,96.0742,95.9143,96.0262,321100.0
2013-12-10 15:50:00,120.13,120.39,119.97,120.04,427900.0,96.0422,96.2501,95.9143,95.9703,427900.0
2013-12-11 09:30:00,118.01,118.49,117.4,117.43,852000.0,94.3473,94.7311,93.8596,93.8836,852000.0
2013-12-11 09:40:00,117.43,118.4,117.25,117.38,557600.0,93.8836,94.6591,93.7397,93.8436,557600.0
2013-12-11 09:50:00,117.34,118.23,116.96,118.03,374600.0,93.8116,94.5232,93.5078,94.3633,374600.0
2013-12-11 10:00:00,118.07,118.4,117.89,118.07,163800.0,94.3953,94.6591,94.2514,94.3953,163800.0
2013-12-11 10:10:00,118.12,118.73,117.84,118.58,203700.0,94.4352,94.9229,94.2114,94.803,203700.0
2013-12-11 10:20:00,118.55,119.44,118.5,119.1,367600.0,94.779,95.4906,94.739,95.2187,367600.0
2013-12-11 10:30:00,119.1,119.24,118.8,118.89,161500.0,95.2187,95.3307,94.9789,95.0508,161500.0
2013-12-11 10:40:00,118.92,119.27,118.9,119.05,111100.0,95.0748,95.3546,95.0588,95.1788,111100.0
2013-12-11 10:50:00,119.06,119.21,118.9,118.97,95800.0,95.1868,95.3067,95.0588,95.1148,95800.0
2013-12-11 11:00:00,118.92,119.01,118.64,118.82,96000.0,95.0748,95.1468,94.851,94.9949,96000.0
2013-12-11 11:10:00,118.8,118.89,118.6,118.84,100000.0,94.9789,95.0508,94.819,95.0109,100000.0
2013-12-11 11:20:00,118.86,119.88,118.8,119.38,223300.0,95.0269,95.8423,94.9789,95.4426,223300.0
2013-12-11 11:30:00,119.36,119.99,119.16,119.63,170800.0,95.4266,95.9303,95.2667,95.6425,170800.0
2013-12-11 11:40:00,119.65,119.94,119.58,119.87,100200.0,95.6585,95.8903,95.6025,95.8343,100200.0
2013-12-11 11:50:00,119.89,120.3,119.64,120.29,111800.0,95.8503,96.1781,95.6505,96.1701,111800.0
2013-12-11 12:00:00,120.25,120.28,119.79,119.96,76400.0,96.1381,96.1621,95.7704,95.9063,76400.0
2013-12-11 12:10:00,119.97,120.1,119.39,119.69,111100.0,95.9143,96.0182,95.4506,95.6904,111100.0
2013-12-11 12:20:00,119.64,119.75,119.41,119.49,52800.0,95.6505,95.7384,95.4666,95.5305,52800.0
2013-12-11 12:30:00,119.47,119.64,119.44,119.5,70900.0,95.5145,95.6505,95.4906,95.5385,70900.0
2013-12-11 12:40:00,119.52,119.53,119.11,119.31,117900.0,95.5545,95.5625,95.2267,95.3866,117900.0
2013-12-11 12:50:00,119.26,119.74,119.26,119.47,75000.0,95.3467,95.7304,95.3467,95.5145,75000.0
2013-12-11 13:00:00,119.49,119.66,119.38,119.66,36500.0,95.5305,95.6664,95.4426,95.6664,36500.0
2013-12-11 13:10:00,119.69,119.73,119.4,119.41,36600.0,95.6904,95.7224,95.4586,95.4666,36600.0
2013-12-11 13:20:00,119.42,119.58,119.41,119.44,46800.0,95.4746,95.6025,95.4666,95.4906,46800.0
2013-12-11 13:30:00,119.43,119.64,119.35,119.6,52300.0,95.4826,95.6505,95.4186,95.6185,52300.0
2013-12-11 13:40:00,119.62,119.8,119.59,119.78,68800.0,95.6345,95.7784,95.6105,95.7624,68800.0
2013-12-11 13:50:00,119.8,119.8,119.33,119.52,61900.0,95.7784,95.7784,95.4026,95.5545,61900.0
2013-12-11 14:00:00,119.52,119.52,119.15,119.29,82900.0,95.5545,95.5545,95.2587,95.3706,82900.0
2013-12-11 14:10:00,119.29,119.37,119.06,119.1,68700.0,95.3706,95.4346,95.1868,95.2187,68700.0
2013-12-11 14:20:00,119.06,119.21,119.01,119.2,65000.0,95.1868,95.3067,95.1468,95.2987,65000.0
2013-12-11 14:30:00,119.19,119.2,119.07,119.09,63800.0,95.2907,95.2987,95.1948,95.2107,63800.0
2013-12-11 14:40:00,119.12,119.46,119.08,119.4,59300.0,95.2347,95.5066,95.2027,95.4586,59300.0
2013-12-11 14:50:00,119.38,119.39,119.27,119.36,62400.0,95.4426,95.4506,95.3546,95.4266,62400.0
2013-12-11 15:00:00,119.37,119.39,118.54,118.73,157700.0,95.4346,95.4506,94.771,94.9229,157700.0
2013-12-11 15:10:00,118.76,118.83,118.28,118.44,131900.0,94.9469,95.0029,94.5632,94.6911,131900.0
2013-12-11 15:20:00,118.47,118.69,118.42,118.54,76500.0,94.7151,94.8909,94.6751,94.771,76500.0
2013-12-11 15:30:00,118.54,118.63,118.39,118.39,191000.0,94.771,94.843,94.6511,94.6511,191000.0
2013-12-11 15:40:00,118.4,118.44,118.11,118.4,172200.0,94.6591,94.6911,94.4272,94.6591,172200.0
2013-12-11 15:50:00,118.44,118.91,118.2,118.54,380900.0,94.6911,95.0668,94.4992,94.771,380900.0
2013-12-12 09:30:00,118.52,118.68,118.1,118.66,112000.0,94.755,94.883,94.4193,94.867,112000.0
2013-12-12 09:40:00,118.59,118.63,118.45,118.57,122800.0,94.811,94.843,94.6991,94.795,122800.0
2013-12-12 09:50:00,118.56,118.6,118.48,118.55,83200.0,94.787,94.819,94.7231,94.779,83200.0
2013-12-12 10:00:00,118.58,118.67,118.47,118.64,79600.0,94.803,94.875,94.7151,94.851,79600.0
2013-12-12 10:10:00,118.63,118.88,118.54,118.84,85100.0,94.843,95.0429,94.771,95.0109,85100.0
2013-12-12 10:20:00,118.84,118.88,118.67,118.67,85200.0,95.0109,95.0429,94.875,94.875,85200.0
2013-12-12 10:30:00,118.68,118.7,118.54,118.6,65600.0,94.883,94.8989,94.771,94.819,65600.0
2013-12-12 10:40:00,118.6,118.8,118.46,118.77,58300.0,94.819,94.9789,94.7071,94.9549,58300.0
2013-12-12 10:50:00,118.82,119.13,118.79,119.06,60400.0,94.9949,95.2427,94.9709,95.1868,60400.0
2013-12-12 11:00:00,119.0,119.08,118.89,119.03,57800.0,95.1388,95.2027,95.0508,95.1628,57800.0
2013-12-12 11:10:00,119.03,119.12,118.98,118.98,36600.0,95.1628,95.2347,95.1228,95.1228,36600.0
2013-12-12 11:20:00,119.0,119.07,118.92,118.96,47700.0,95.1388,95.1948,95.0748,95.1068,47700.0
2013-12-12 11:30:00,118.95,119.19,118.95,119.19,37700.0,95.0988,95.2907,95.0988,95.2907,37700.0
2013-12-12 11:40:00,119.18,119.19,119.06,119.15,51200.0,95.2827,95.2907,95.1868,95.2587,51200.0
2013-12-12 11:50:00,119.15,119.4,119.14,119.26,79200.0,95.2587,95.4586,95.2507,95.3467,79200.0
2013-12-12 12:00:00,119.25,119.31,119.09,119.12,36400.0,95.3387,95.3866,95.2107,95.2347,36400.0
2013-12-12 12:10:00,119.1,119.16,118.99,119.02,36100.0,95.2187,95.2667,95.1308,95.1548,36100.0
2013-12-12 12:20:00,119.03,119.03,118.79,118.96,50200.0,95.1628,95.1628,94.9709,95.1068,50200.0
2013-12-12 12:30:00,118.96,118.98,118.78,118.97,44800.0,95.1068,95.1228,94.9629,95.1148,44800.0
2013-12-12 12:40:00,118.96,119.0,118.88,118.95,34100.0,95.1068,95.1388,95.0429,95.0988,34100.0
2013-12-12 12:50:00,118.96,118.99,118.72,118.73,43300.0,95.1068,95.1308,94.9149,94.9229,43300.0
2013-12-12 13:00:00,118.72,118.83,118.67,118.7,33600.0,94.9149,95.0029,94.875,94.8989,33600.0
2013-12-12 13:10:00,118.73,118.96,118.7,118.96,26900.0,94.9229,95.1068,94.8989,95.1068,26900.0
2013-12-12 13:20:00,118.96,119.0,118.8,118.84,30900.0,95.1068,95.1388,94.9789,95.0109,30900.0
2013-12-12 13:30:00,118.82,119.06,118.79,119.06,31300.0,94.9949,95.1868,94.9709,95.1868,31300.0
2013-12-12 13:40:00,119.06,119.08,118.89,118.89,25000.0,95.1868,95.2027,95.0508,95.0508,25000.0
2013-12-12 13:50:00,118.88,118.91,118.69,118.74,35300.0,95.0429,95.0668,94.8909,94.9309,35300.0
2013-12-12 14:00:00,118.72,118.95,118.71,118.92,38100.0,94.9149,95.0988,94.9069,95.0748,38100.0
2013-12-12 14:10:00,118.94,118.96,118.68,118.69,32500.0,95.0908,95.1068,94.883,94.8909,32500.0
2013-12-12 14:20:00,118.69,118.72,118.65,118.72,31300.0,94.8909,94.9149,94.859,94.9149,31300.0
2013-12-12 14:30:00,118.72,118.74,118.56,118.6,41900.0,94.9149,94.9309,94.787,94.819,41900.0
2013-12-12 14:40:00,118.6,118.7,118.57,118.58,27300.0,94.819,94.8989,94.795,94.803,27300.0
2013-12-12 14:50:00,118.57,118.92,118.57,118.89,41000.0,94.795,95.0748,94.795,95.0508,41000.0
2013-12-12 15:00:00,118.89,118.89,118.63,118.65,42400.0,95.0508,95.0508,94.843,94.859,42400.0
2013-12-12 15:10:00,118.63,118.67,118.56,118.57,46000.0,94.843,94.875,94.787,94.795,46000.0
2013-12-12 15:20:00,118.57,118.76,118.56,118.66,41500.0,94.795,94.9469,94.787,94.867,41500.0
2013-12-12 15:30:00,118.65,118.65,118.48,118.51,73500.0,94.859,94.859,94.7231,94.747,73500.0
2013-12-12 15:40:00,118.51,118.57,118.43,118.51,104800.0,94.747,94.795,94.6831,94.747,104800.0
2013-12-12 15:50:00,118.5,118.51,118.13,118.26,255800.0,94.739,94.747,94.4432,94.5472,255800.0
2013-12-13 09:30:00,119.01,119.05,118.5,118.71,111400.0,95.1468,95.1788,94.739,94.9069,111400.0
2013-12-13 09:40:00,118.69,118.73,118.22,118.31,64900.0,94.8909,94.9229,94.5152,94.5871,64900.0
2013-12-13 09:50:00,118.31,118.31,117.6,117.65,122300.0,94.5871,94.5871,94.0195,94.0595,122300.0
2013-12-13 10:00:00,117.65,118.19,117.65,118.08,77900.0,94.0595,94.4912,94.0595,94.4033,77900.0
2013-12-13 10:10:00,118.12,118.17,117.83,117.86,162200.0,94.4352,94.4752,94.2034,94.2274,162200.0
2013-12-13 10:20:00,117.86,117.9,117.41,117.42,78300.0,94.2274,94.2594,93.8676,93.8756,78300.0
2013-12-13 10:30:00,117.44,117.87,117.41,117.86,62100.0,93.8916,94.2354,93.8676,94.2274,62100.0
2013-12-13 10:40:00,117.82,117.96,117.79,117.9,42500.0,94.1954,94.3073,94.1714,94.2594,42500.0
2013-12-13 10:50:00,117.85,117.96,117.71,117.88,33100.0,94.2194,94.3073,94.1075,94.2434,33100.0
2013-12-13 11:00:00,117.88,117.94,117.73,117.81,32600.0,94.2434,94.2913,94.1234,94.1874,32600.0
2013-12-13 11:10:00,117.76,118.03,117.73,117.94,54500.0,94.1474,94.3633,94.1234,94.2913,54500.0
2013-12-13 11:20:00,117.94,117.98,117.88,117.9,42100.0,94.2913,94.3233,94.2434,94.2594,42100.0
2013-12-13 11:30:00,117.89,118.0,117.86,117.95,43100.0,94.2514,94.3393,94.2274,94.2993,43100.0
2013-12-13 11:40:00,118.0,118.06,117.94,118.02,32000.0,94.3393,94.3873,94.2913,94.3553,32000.0
2013-12-13 11:50:00,117.98,118.12,117.98,118.06,24400.0,94.3233,94.4352,94.3233,94.3873,24400.0
2013-12-13 12:00:00,118.09,118.13,117.95,117.99,26500.0,94.4113,94.4432,94.2993,94.3313,26500.0
2013-12-13 12:10:00,118.01,118.1,118.0,118.1,19000.0,94.3473,94.4193,94.3393,94.4193,19000.0
2013-12-13 12:20:00,118.1,118.24,118.07,118.22,22200.0,94.4193,94.5312,94.3953,94.5152,22200.0
2013-12-13 12:30:00,118.19,118.22,118.08,118.2,19800.0,94.4912,94.5152,94.4033,94.4992,19800.0
2013-12-13 12:40:00,118.2,118.29,118.15,118.26,38500.0,94.4992,94.5712,94.4592,94.5472,38500.0
2013-12-13 12:50:00,118.26,118.27,118.16,118.2,18600.0,94.5472,94.5552,94.4672,94.4992,18600.0
2013-12-13 13:00:00,118.23,118.34,118.2,118.28,25200.0,94.5232,94.6111,94.4992,94.5632,25200.0
2013-12-13 13:10:00,118.3,118.33,118.23,118.25,23100.0,94.5791,94.6031,94.5232,94.5392,23100.0
2013-12-13 13:20:00,118.23,118.29,118.14,118.25,26900.0,94.5232,94.5712,94.4512,94.5392,26900.0
2013-12-13 13:30:00,118.29,118.43,118.23,118.32,21200.0,94.5712,94.6831,94.5232,94.5951,21200.0
2013-12-13 13:40:00,118.28,118.32,118.13,118.29,25700.0,94.5632,94.5951,94.4432,94.5712,25700.0
2013-12-13 13:50:00,118.28,118.32,118.07,118.09,23500.0,94.5632,94.5951,94.3953,94.4113,23500.0
2013-12-13 14:00:00,118.08,118.1,117.9,117.9,43400.0,94.4033,94.4193,94.2594,94.2594,43400.0
2013-12-13 14:10:00,117.9,118.0,117.8,117.81,72200.0,94.2594,94.3393,94.1794,94.1874,72200.0
2013-12-13 14:20:00,117.82,117.94,117.76,117.93,39800.0,94.1954,94.2913,94.1474,94.2833,39800.0
2013-12-13 14:30:00,117.89,118.05,117.87,118.04,29600.0,94.2514,94.3793,94.2354,94.3713,29600.0
2013-12-13 14:40:00,118.04,118.05,118.0,118.04,21600.0,94.3713,94.3793,94.3393,94.3713,21600.0
2013-12-13 14:50:00,118.01,118.05,117.95,118.0,30600.0,94.3473,94.3793,94.2993,94.3393,30600.0
2013-12-13 15:00:00,118.0,118.14,117.99,118.13,42200.0,94.3393,94.4512,94.3313,94.4432,42200.0
2013-12-13 15:10:00,118.11,118.14,118.04,118.14,36400.0,94.4272,94.4512,94.3713,94.4512,36400.0
2013-12-13 15:20:00,118.13,118.24,118.07,118.2,32500.0,94.4432,94.5312,94.3953,94.4992,32500.0
2013-12-13 15:30:00,118.2,118.22,117.9,117.93,43200.0,94.4992,94.5152,94.2594,94.2833,43200.0
2013-12-13 15:40:00,117.92,118.02,117.89,118.0,70200.0,94.2753,94.3553,94.2514,94.3393,70200.0
2013-12-13 15:50:00,117.99,118.06,117.86,117.92,182000.0,94.3313,94.3873,94.2274,94.2753,182000.0
2013-12-16 09:30:00,117.92,118.9,117.88,118.59,166000.0,94.2753,95.0588,94.2434,94.811,166000.0
2013-12-16 09:40:00,118.7,118.87,118.48,118.59,54400.0,94.8989,95.0349,94.7231,94.811,54400.0
2013-12-16 09:50:00,118.52,118.65,118.26,118.31,106400.0,94.755,94.859,94.5472,94.5871,106400.0
2013-12-16 10:00:00,118.31,118.56,118.26,118.34,44500.0,94.5871,94.787,94.5472,94.6111,44500.0
2013-12-16 10:10:00,118.35,118.39,118.12,118.12,44000.0,94.6191,94.6511,94.4352,94.4352,44000.0
2013-12-16 10:20:00,118.11,118.22,118.0,118.11,52500.0,94.4272,94.5152,94.3393,94.4272,52500.0
2013-12-16 10:30:00,118.11,118.13,117.81,117.86,47300.0,94.4272,94.4432,94.1874,94.2274,47300.0
2013-12-16 10:40:00,117.86,117.86,117.71,117.71,42300.0,94.2274,94.2274,94.1075,94.1075,42300.0
2013-12-16 10:50:00,117.74,117.8,117.6,117.8,54800.0,94.1314,94.1794,94.0195,94.1794,54800.0
2013-12-16 11:00:00,117.82,117.89,117.73,117.85,50800.0,94.1954,94.2514,94.1234,94.2194,50800.0
2013-12-16 11:10:00,117.85,117.9,117.74,117.76,28400.0,94.2194,94.2594,94.1314,94.1474,28400.0
2013-12-16 11:20:00,117.75,117.8,117.6,117.7,55900.0,94.1394,94.1794,94.0195,94.0995,55900.0
2013-12-16 11:30:00,117.7,117.71,117.56,117.6,42500.0,94.0995,94.1075,93.9875,94.0195,42500.0
2013-12-16 11:40:00,117.6,117.65,117.53,117.55,34300.0,94.0195,94.0595,93.9635,93.9795,34300.0
2013-12-16 11:50:00,117.55,117.77,117.55,117.74,35100.0,93.9795,94.1554,93.9795,94.1314,35100.0
2013-12-16 12:00:00,117.76,117.77,117.63,117.71,27200.0,94.1474,94.1554,94.0435,94.1075,27200.0
2013-12-16 12:10:00,117.69,117.72,117.66,117.71,24200.0,94.0915,94.1154,94.0675,94.1075,24200.0
2013-12-16 12:20:00,117.69,117.83,117.69,117.81,32400.0,94.0915,94.2034,94.0915,94.1874,32400.0
2013-12-16 12:30:00,117.81,117.85,117.68,117.84,80600.0,94.1874,94.2194,94.0835,94.2114,80600.0
2013-12-16 12:40:00,117.84,117.9,117.8,117.85,47100.0,94.2114,94.2594,94.1794,94.2194,47100.0
2013-12-16 12:50:00,117.83,117.9,117.77,117.82,29700.0,94.2034,94.2594,94.1554,94.1954,29700.0
2013-12-16 13:00:00,117.82,117.85,117.7,117.8,30600.0,94.1954,94.2194,94.0995,94.1794,30600.0
2013-12-16 13:10:00,117.83,117.83,117.7,117.74,18900.0,94.2034,94.2034,94.0995,94.1314,18900.0
2013-12-16 13:20:00,117.73,117.85,117.7,117.82,24600.0,94.1234,94.2194,94.0995,94.1954,24600.0
2013-12-16 13:30:00,117.8,117.91,117.8,117.83,34800.0,94.1794,94.2673,94.1794,94.2034,34800.0
2013-12-16 13:40:00,117.8,117.82,117.7,117.72,24100.0,94.1794,94.1954,94.0995,94.1154,24100.0
2013-12-16 13:50:00,117.75,117.91,117.72,117.84,33600.0,94.1394,94.2673,94.1154,94.2114,33600.0
2013-12-16 14:00:00,117.84,118.1,117.83,118.04,56400.0,94.2114,94.4193,94.2034,94.3713,56400.0
2013-12-16 14:10:00,118.02,118.2,118.02,118.16,37400.0,94.3553,94.4992,94.3553,94.4672,37400.0
2013-12-16 14:20:00,118.16,118.17,118.06,118.14,27800.0,94.4672,94.4752,94.3873,94.4512,27800.0
2013-12-16 14:30:00,118.14,118.18,118.08,118.12,29500.0,94.4512,94.4832,94.4033,94.4352,29500.0
2013-12-16 14:40:00,118.14,118.23,118.14,118.2,44300.0,94.4512,94.5232,94.4512,94.4992,44300.0
2013-12-16 14:50:00,118.21,118.28,118.2,118.23,42800.0,94.5072,94.5632,94.4992,94.5232,42800.0
2013-12-16 15:00:00,118.25,118.25,118.09,118.09,36000.0,94.5392,94.5392,94.4113,94.4113,36000.0
2013-12-16 15:10:00,118.11,118.15,118.06,118.12,37500.0,94.4272,94.4592,94.3873,94.4352,37500.0
2013-12-16 15:20:00,118.13,118.13,117.96,118.02,48400.0,94.4432,94.4432,94.3073,94.3553,48400.0
2013-12-16 15:30:00,118.01,118.01,117.9,117.99,60000.0,94.3473,94.3473,94.2594,94.3313,60000.0
2013-12-16 15:40:00,117.99,118.05,117.98,118.03,77300.0,94.3313,94.3793,94.3233,94.3633,77300.0
2013-12-16 15:50:00,118.01,118.04,117.95,118.0,160800.0,94.3473,94.3713,94.2993,94.3393,160800.0
2013-12-17 09:30:00,118.12,118.36,117.55,117.66,102700.0,94.4352,94.6271,93.9795,94.0675,102700.0
2013-12-17 09:40:00,117.58,117.62,117.14,117.18,112000.0,94.0035,94.0355,93.6517,93.6837,112000.0
2013-12-17 09:50:00,117.15,117.31,117.02,117.22,61100.0,93.6597,93.7877,93.5558,93.7157,61100.0
2013-12-17 10:00:00,117.15,117.53,117.15,117.39,48700.0,93.6597,93.9635,93.6597,93.8516,48700.0
2013-12-17 10:10:00,117.37,117.53,117.2,117.21,43300.0,93.8356,93.9635,93.6997,93.7077,43300.0
2013-12-17 10:20:00,117.21,117.73,117.21,117.59,57200.0,93.7077,94.1234,93.7077,94.0115,57200.0
2013-12-17 10:30:00,117.59,117.81,117.38,117.77,33900.0,94.0115,94.1874,93.8436,94.1554,33900.0
2013-12-17 10:40:00,117.83,117.94,117.77,117.8,73600.0,94.2034,94.2913,94.1554,94.1794,73600.0
2013-12-17 10:50:00,117.77,117.82,117.63,117.79,38100.0,94.1554,94.1954,94.0435,94.1714,38100.0
2013-12-17 11:00:00,117.78,117.78,117.6,117.64,58700.0,94.1634,94.1634,94.0195,94.0515,58700.0
2013-12-17 11:10:00,117.67,117.71,117.5,117.52,29800.0,94.0755,94.1075,93.9396,93.9555,29800.0
2013-12-17 11:20:00,117.5,117.5,117.28,117.33,49800.0,93.9396,93.9396,93.7637,93.8036,49800.0
2013-12-17 11:30:00,117.34,117.37,117.18,117.3,41900.0,93.8116,93.8356,93.6837,93.7797,41900.0
2013-12-17 11:40:00,117.28,117.36,117.23,117.33,27400.0,93.7637,93.8276,93.7237,93.8036,27400.0
2013-12-17 11:50:00,117.35,117.48,117.34,117.47,27800.0,93.8196,93.9236,93.8116,93.9156,27800.0
2013-12-17 12:00:00,117.48,117.72,117.46,117.7,53900.0,93.9236,94.1154,93.9076,94.0995,53900.0
2013-12-17 12:10:00,117.71,117.84,117.62,117.62,35500.0,94.1075,94.2114,94.0355,94.0355,35500.0
2013-12-17 12:20:00,117.62,117.73,117.61,117.65,27200.0,94.0355,94.1234,94.0275,94.0595,27200.0
2013-12-17 12:30:00,117.67,117.71,117.57,117.63,25200.0,94.0755,94.1075,93.9955,94.0435,25200.0
2013-12-17 12:40:00,117.67,117.67,117.4,117.5,33600.0,94.0755,94.0755,93.8596,93.9396,33600.0
2013-12-17 12:50:00,117.51,117.8,117.47,117.64,44800.0,93.9476,94.1794,93.9156,94.0515,44800.0
2013-12-17 13:00:00,117.63,117.7,117.52,117.53,45000.0,94.0435,94.0995,93.9555,93.9635,45000.0
2013-12-17 13:10:00,117.54,117.62,117.5,117.53,61700.0,93.9715,94.0355,93.9396,93.9635,61700.0
2013-12-17 13:20:00,117.54,117.76,117.54,117.73,27600.0,93.9715,94.1474,93.9715,94.1234,27600.0
2013-12-17 13:30:00,117.75,117.79,117.62,117.64,25200.0,94.1394,94.1714,94.0355,94.0515,25200.0
2013-12-17 13:40:00,117.64,117.66,117.48,117.61,24800.0,94.0515,94.0675,93.9236,94.0275,24800.0
2013-12-17 13:50:00,117.59,117.62,117.5,117.54,26500.0,94.0115,94.0355,93.9396,93.9715,26500.0
2013-12-17 14:00:00,117.53,117.8,117.49,117.8,38900.0,93.9635,94.1794,93.9316,94.1794,38900.0
2013-12-17 14:10:00,117.8,117.88,117.75,117.84,38500.0,94.1794,94.2434,94.1394,94.2114,38500.0
2013-12-17 14:20:00,117.83,117.87,117.67,117.74,30200.0,94.2034,94.2354,94.0755,94.1314,30200.0
2013-12-17 14:30:00,117.78,117.82,117.55,117.6,27000.0,94.1634,94.1954,93.9795,94.0195,27000.0
2013-12-17 14:40:00,117.6,117.66,117.52,117.62,24400.0,94.0195,94.0675,93.9555,94.0355,24400.0
2013-12-17 14:50:00,117.61,117.71,117.61,117.64,33900.0,94.0275,94.1075,94.0275,94.0515,33900.0
2013-12-17 15:00:00,117.64,117.71,117.63,117.71,33200.0,94.0515,94.1075,94.0435,94.1075,33200.0
2013-12-17 15:10:00,117.71,117.74,117.61,117.69,59800.0,94.1075,94.1314,94.0275,94.0915,59800.0
2013-12-17 15:20:00,117.69,117.8,117.6,117.61,54700.0,94.0915,94.1794,94.0195,94.0275,54700.0
2013-12-17 15:30:00,117.6,117.66,117.52,117.66,75000.0,94.0195,94.0675,93.9555,94.0675,75000.0
2013-12-17 15:40:00,117.67,117.72,117.58,117.67,104800.0,94.0755,94.1154,94.0035,94.0755,104800.0
2013-12-17 15:50:00,117.67,117.68,117.56,117.57,153700.0,94.0755,94.0835,93.9875,93.9955,153700.0
2013-12-18 09:30:00,117.78,117.83,117.24,117.34,114200.0,94.1634,94.2034,93.7317,93.8116,114200.0
2013-12-18 09:40:00,117.38,117.53,117.12,117.41,95600.0,93.8436,93.9635,93.6358,93.8676,95600.0
2013-12-18 09:50:00,117.4,117.48,117.21,117.33,104400.0,93.8596,93.9236,93.7077,93.8036,104400.0
2013-12-18 10:00:00,117.33,117.51,117.27,117.38,93800.0,93.8036,93.9476,93.7557,93.8436,93800.0
2013-12-18 10:10:00,117.38,117.4,117.22,117.25,38600.0,93.8436,93.8596,93.7157,93.7397,38600.0
2013-12-18 10:20:00,117.23,117.43,117.11,117.34,49000.0,93.7237,93.8836,93.6278,93.8116,49000.0
2013-12-18 10:30:00,117.34,117.42,117.31,117.33,45700.0,93.8116,93.8756,93.7877,93.8036,45700.0
2013-12-18 10:40:00,117.31,117.39,117.21,117.27,43100.0,93.7877,93.8516,93.7077,93.7557,43100.0
2013-12-18 10:50:00,117.26,117.28,117.01,117.13,123900.0,93.7477,93.7637,93.5478,93.6438,123900.0
2013-12-18 11:00:00,117.09,117.14,116.97,117.0,78600.0,93.6118,93.6517,93.5158,93.5398,78600.0
2013-12-18 11:10:00,117.01,117.02,116.96,117.0,36600.0,93.5478,93.5558,93.5078,93.5398,36600.0
2013-12-18 11:20:00,117.0,117.02,116.9,116.95,42800.0,93.5398,93.5558,93.4599,93.4998,42800.0
2013-12-18 11:30:00,116.95,117.01,116.85,116.88,39500.0,93.4998,93.5478,93.4199,93.4439,39500.0
2013-12-18 11:40:00,116.88,116.88,116.59,116.6,91100.0,93.4439,93.4439,93.212,93.22,91100.0
2013-12-18 11:50:00,116.61,116.73,116.56,116.61,118500.0,93.228,93.324,93.188,93.228,118500.0
2013-12-18 12:00:00,116.65,116.8,116.61,116.73,37100.0,93.26,93.3799,93.228,93.324,37100.0
2013-12-18 12:10:00,116.71,116.8,116.7,116.72,29200.0,93.308,93.3799,93.3,93.316,29200.0
2013-12-18 12:20:00,116.73,116.74,116.59,116.61,45900.0,93.324,93.332,93.212,93.228,45900.0
2013-12-18 12:30:00,116.61,116.65,116.42,116.47,77400.0,93.228,93.26,93.0761,93.1161,77400.0
2013-12-18 12:40:00,116.47,116.51,116.25,116.34,87700.0,93.1161,93.1481,92.9402,93.0122,87700.0
2013-12-18 12:50:00,116.35,116.37,116.03,116.16,95800.0,93.0202,93.0361,92.7643,92.8682,95800.0
2013-12-18 13:00:00,116.21,116.26,116.06,116.11,64800.0,92.9082,92.9482,92.7883,92.8283,64800.0
2013-12-18 13:10:00,116.13,116.15,115.85,115.93,114000.0,92.8443,92.8603,92.6204,92.6844,114000.0
2013-12-18 13:20:00,115.92,116.13,115.86,116.11,54700.0,92.6764,92.8443,92.6284,92.8283,54700.0
2013-12-18 13:30:00,116.12,116.17,115.96,115.98,62400.0,92.8363,92.8762,92.7084,92.7243,62400.0
2013-12-18 13:40:00,115.98,116.25,115.97,116.23,72000.0,92.7243,92.9402,92.7163,92.9242,72000.0
2013-12-18 13:50:00,116.25,116.67,116.24,116.5,122800.0,92.9402,93.276,92.9322,93.1401,122800.0
2013-12-18 14:00:00,116.49,116.94,115.86,116.76,183100.0,93.1321,93.4918,92.6284,93.3479,183100.0
2013-12-18 14:10:00,116.79,116.96,116.6,116.75,136500.0,93.3719,93.5078,93.22,93.3399,136500.0
2013-12-18 14:20:00,116.75,117.37,116.63,117.25,130400.0,93.3399,93.8356,93.244,93.7397,130400.0
2013-12-18 14:30:00,117.25,117.9,117.16,117.9,157500.0,93.7397,94.2594,93.6677,94.2594,157500.0
2013-12-18 14:40:00,117.9,118.0,117.56,117.56,88500.0,94.2594,94.3393,93.9875,93.9875,88500.0
2013-12-18 14:50:00,117.59,117.72,117.35,117.69,84100.0,94.0115,94.1154,93.8196,94.0915,84100.0
2013-12-18 15:00:00,117.7,117.75,117.57,117.64,39000.0,94.0995,94.1394,93.9955,94.0515,39000.0
2013-12-18 15:10:00,117.63,118.05,117.63,118.0,97100.0,94.0435,94.3793,94.0435,94.3393,97100.0
2013-12-18 15:20:00,118.01,118.11,117.73,117.77,67500.0,94.3473,94.4272,94.1234,94.1554,67500.0
2013-12-18 15:30:00,117.79,118.4,117.78,118.4,138700.0,94.1714,94.6591,94.1634,94.6591,138700.0
2013-12-18 15:40:00,118.38,118.53,118.19,118.2,213500.0,94.6431,94.763,94.4912,94.4992,213500.0
2013-12-18 15:50:00,118.19,118.6,118.18,118.46,284400.0,94.4912,94.819,94.4832,94.7071,284400.0
2013-12-19 09:30:00,117.92,118.01,117.62,117.71,148200.0,94.2753,94.3473,94.0355,94.1075,148200.0
2013-12-19 09:40:00,117.71,117.91,117.43,117.44,69800.0,94.1075,94.2673,93.8836,93.8916,69800.0
2013-12-19 09:50:00,117.45,117.62,117.36,117.52,70600.0,93.8996,94.0355,93.8276,93.9555,70600.0
2013-12-19 10:00:00,117.47,117.65,117.31,117.6,84800.0,93.9156,94.0595,93.7877,94.0195,84800.0
2013-12-19 10:10:00,117.59,117.59,117.25,117.32,93200.0,94.0115,94.0115,93.7397,93.7957,93200.0
2013-12-19 10:20:00,117.32,117.57,117.3,117.5,70300.0,93.7957,93.9955,93.7797,93.9396,70300.0
2013-12-19 10:30:00,117.55,117.75,117.44,117.75,86600.0,93.9795,94.1394,93.8916,94.1394,86600.0
2013-12-19 10:40:00,117.71,117.95,117.61,117.91,62000.0,94.1075,94.2993,94.0275,94.2673,62000.0
2013-12-19 10:50:00,117.9,118.07,117.82,117.83,54800.0,94.2594,94.3953,94.1954,94.2034,54800.0
2013-12-19 11:00:00,117.83,117.86,117.66,117.66,44500.0,94.2034,94.2274,94.0675,94.0675,44500.0
2013-12-19 11:10:00,117.68,118.03,117.68,118.02,44800.0,94.0835,94.3633,94.0835,94.3553,44800.0
2013-12-19 11:20:00,118.02,118.4,118.01,118.38,91000.0,94.3553,94.6591,94.3473,94.6431,91000.0
2013-12-19 11:30:00,118.36,118.44,118.2,118.3,59600.0,94.6271,94.6911,94.4992,94.5791,59600.0
2013-12-19 11:40:00,118.3,118.37,118.21,118.34,45600.0,94.5791,94.6351,94.5072,94.6111,45600.0
2013-12-19 11:50:00,118.31,118.39,118.24,118.29,51500.0,94.5871,94.6511,94.5312,94.5712,51500.0
2013-12-19 12:00:00,118.32,118.34,118.12,118.12,57600.0,94.5951,94.6111,94.4352,94.4352,57600.0
2013-12-19 12:10:00,118.11,118.2,118.03,118.12,56400.0,94.4272,94.4992,94.3633,94.4352,56400.0
2013-12-19 12:20:00,118.1,118.22,118.05,118.06,44800.0,94.4193,94.5152,94.3793,94.3873,44800.0
2013-12-19 12:30:00,118.05,118.14,118.05,118.06,40100.0,94.3793,94.4512,94.3793,94.3873,40100.0
2013-12-19 12:40:00,118.05,118.28,118.05,118.2,31000.0,94.3793,94.5632,94.3793,94.4992,31000.0
2013-12-19 12:50:00,118.23,118.23,118.1,118.19,32600.0,94.5232,94.5232,94.4193,94.4912,32600.0
2013-12-19 13:00:00,118.19,118.29,118.18,118.22,52000.0,94.4912,94.5712,94.4832,94.5152,52000.0
2013-12-19 13:10:00,118.25,118.39,118.24,118.33,38400.0,94.5392,94.6511,94.5312,94.6031,38400.0
2013-12-19 13:20:00,118.32,118.39,118.13,118.13,46300.0,94.5951,94.6511,94.4432,94.4432,46300.0
2013-12-19 13:30:00,118.13,118.3,118.13,118.23,42100.0,94.4432,94.5791,94.4432,94.5232,42100.0
2013-12-19 13:40:00,118.21,118.31,118.12,118.25,40500.0,94.5072,94.5871,94.4352,94.5392,40500.0
2013-12-19 13:50:00,118.24,118.33,118.2,118.28,40000.0,94.5312,94.6031,94.4992,94.5632,40000.0
2013-12-19 14:00:00,118.26,118.4,118.25,118.34,68900.0,94.5472,94.6591,94.5392,94.6111,68900.0
2013-12-19 14:10:00,118.37,118.39,118.13,118.17,43600.0,94.6351,94.6511,94.4432,94.4752,43600.0
2013-12-19 14:20:00,118.17,118.22,118.13,118.15,34200.0,94.4752,94.5152,94.4432,94.4592,34200.0
2013-12-19 14:30:00,118.17,118.23,118.16,118.21,36000.0,94.4752,94.5232,94.4672,94.5072,36000.0
2013-12-19 14:40:00,118.21,118.23,118.16,118.23,59200.0,94.5072,94.5232,94.4672,94.5232,59200.0
2013-12-19 14:50:00,118.21,118.28,118.15,118.25,40900.0,94.5072,94.5632,94.4592,94.5392,40900.0
2013-12-19 15:00:00,118.21,118.27,118.15,118.19,53100.0,94.5072,94.5552,94.4592,94.4912,53100.0
2013-12-19 15:10:00,118.2,118.21,118.13,118.19,45300.0,94.4992,94.5072,94.4432,94.4912,45300.0
2013-12-19 15:20:00,118.19,118.23,118.15,118.23,51700.0,94.4912,94.5232,94.4592,94.5232,51700.0
2013-12-19 15:30:00,118.22,118.24,118.11,118.16,66500.0,94.5152,94.5312,94.4272,94.4672,66500.0
2013-12-19 15:40:00,118.15,118.24,118.0,118.0,84600.0,94.4592,94.5312,94.3393,94.3393,84600.0
2013-12-19 15:50:00,118.02,118.06,117.97,117.99,165300.0,94.3553,94.3873,94.3153,94.3313,165300.0
2013-12-20 09:30:00,118.17,118.24,117.65,117.91,687300.0,94.4752,94.5312,94.0595,94.2673,687300.0
2013-12-20 09:40:00,117.91,118.58,117.85,118.5,50300.0,94.2673,94.803,94.2194,94.739,50300.0
2013-12-20 09:50:00,118.57,118.76,118.52,118.64,40900.0,94.795,94.9469,94.755,94.851,40900.0
2013-12-20 10:00:00,118.65,118.92,118.54,118.86,62800.0,94.859,95.0748,94.771,95.0269,62800.0
2013-12-20 10:10:00,118.91,118.91,118.49,118.62,76900.0,95.0668,95.0668,94.7311,94.835,76900.0
2013-12-20 10:20:00,118.63,118.79,118.5,118.59,59600.0,94.843,94.9709,94.739,94.811,59600.0
2013-12-20 10:30:00,118.58,118.88,118.56,118.85,41000.0,94.803,95.0429,94.787,95.0189,41000.0
2013-12-20 10:40:00,118.82,119.02,118.74,118.98,43500.0,94.9949,95.1548,94.9309,95.1228,43500.0
2013-12-20 10:50:00,118.97,118.99,118.7,118.81,37500.0,95.1148,95.1308,94.8989,94.9869,37500.0
2013-12-20 11:00:00,118.78,118.98,118.78,118.89,96300.0,94.9629,95.1228,94.9629,95.0508,96300.0
2013-12-20 11:10:00,118.9,118.94,118.8,118.8,33800.0,95.0588,95.0908,94.9789,94.9789,33800.0
2013-12-20 11:20:00,118.83,118.87,118.64,118.67,27500.0,95.0029,95.0349,94.851,94.875,27500.0
2013-12-20 11:30:00,118.64,118.76,118.56,118.72,42100.0,94.851,94.9469,94.787,94.9149,42100.0
2013-12-20 11:40:00,118.71,118.82,118.67,118.79,21400.0,94.9069,94.9949,94.875,94.9709,21400.0
2013-12-20 11:50:00,118.82,118.89,118.58,118.59,26000.0,94.9949,95.0508,94.803,94.811,26000.0
2013-12-20 12:00:00,118.62,118.69,118.56,118.56,23600.0,94.835,94.8909,94.787,94.787,23600.0
2013-12-20 12:10:00,118.55,118.59,118.48,118.55,44800.0,94.779,94.811,94.7231,94.779,44800.0
2013-12-20 12:20:00,118.54,118.62,118.49,118.62,18000.0,94.771,94.835,94.7311,94.835,18000.0
2013-12-20 12:30:00,118.6,118.77,118.6,118.7,21500.0,94.819,94.9549,94.819,94.8989,21500.0
2013-12-20 12:40:00,118.72,118.79,118.72,118.78,25200.0,94.9149,94.9709,94.9149,94.9629,25200.0
2013-12-20 12:50:00,118.78,118.85,118.73,118.74,18300.0,94.9629,95.0189,94.9229,94.9309,18300.0
2013-12-20 13:00:00,118.73,118.85,118.73,118.84,23000.0,94.9229,95.0189,94.9229,95.0109,23000.0
2013-12-20 13:10:00,118.85,118.93,118.79,118.93,27200.0,95.0189,95.0828,94.9709,95.0828,27200.0
2013-12-20 13:20:00,118.93,118.97,118.84,118.96,53000.0,95.0828,95.1148,95.0109,95.1068,53000.0
2013-12-20 13:30:00,118.96,119.0,118.79,118.83,28400.0,95.1068,95.1388,94.9709,95.0029,28400.0
2013-12-20 13:40:00,118.83,118.86,118.75,118.82,30200.0,95.0029,95.0269,94.9389,94.9949,30200.0
2013-12-20 13:50:00,118.83,118.92,118.8,118.9,26500.0,95.0029,95.0748,94.9789,95.0588,26500.0
2013-12-20 14:00:00,118.9,119.06,118.89,119.03,48300.0,95.0588,95.1868,95.0508,95.1628,48300.0
2013-12-20 14:10:00,119.03,119.05,118.84,118.95,39200.0,95.1628,95.1788,95.0109,95.0988,39200.0
2013-12-20 14:20:00,118.96,118.96,118.84,118.88,20200.0,95.1068,95.1068,95.0109,95.0429,20200.0
2013-12-20 14:30:00,118.88,118.92,118.83,118.9,32500.0,95.0429,95.0748,95.0029,95.0588,32500.0
2013-12-20 14:40:00,118.88,118.94,118.83,118.91,29400.0,95.0429,95.0908,95.0029,95.0668,29400.0
2013-12-20 14:50:00,118.91,118.92,118.8,118.8,33700.0,95.0668,95.0748,94.9789,94.9789,33700.0
2013-12-20 15:00:00,118.8,118.82,118.7,118.75,41000.0,94.9789,94.9949,94.8989,94.9389,41000.0
2013-12-20 15:10:00,118.75,118.89,118.75,118.79,30800.0,94.9389,95.0508,94.9389,94.9709,30800.0
2013-12-20 15:20:00,118.79,118.81,118.58,118.64,46300.0,94.9709,94.9869,94.803,94.851,46300.0
2013-12-20 15:30:00,118.63,118.7,118.53,118.6,55400.0,94.843,94.8989,94.763,94.819,55400.0
2013-12-20 15:40:00,118.62,118.7,118.48,118.67,79900.0,94.835,94.8989,94.7231,94.875,79900.0
2013-12-20 15:50:00,118.67,118.69,118.25,118.62,280600.0,94.875,94.8909,94.5392,94.835,280600.0
2013-12-23 09:30:00,119.16,119.16,118.55,118.63,77000.0,95.2667,95.2667,94.779,94.843,77000.0
2013-12-23 09:40:00,118.64,118.79,118.45,118.69,37000.0,94.851,94.9709,94.6991,94.8909,37000.0
2013-12-23 09:50:00,118.7,118.7,118.47,118.51,45100.0,94.8989,94.8989,94.7151,94.747,45100.0
2013-12-23 10:00:00,118.47,118.57,118.27,118.46,59900.0,94.7151,94.795,94.5552,94.7071,59900.0
2013-12-23 10:10:00,118.46,118.52,118.39,118.5,37500.0,94.7071,94.755,94.6511,94.739,37500.0
2013-12-23 10:20:00,118.46,118.6,118.36,118.59,48200.0,94.7071,94.819,94.6271,94.811,48200.0
2013-12-23 10:30:00,118.57,118.59,118.44,118.5,38800.0,94.795,94.811,94.6911,94.739,38800.0
2013-12-23 10:40:00,118.46,118.68,118.46,118.55,31600.0,94.7071,94.883,94.7071,94.779,31600.0
2013-12-23 10:50:00,118.57,118.6,118.52,118.56,28100.0,94.795,94.819,94.755,94.787,28100.0
2013-12-23 11:00:00,118.57,118.72,118.57,118.65,29300.0,94.795,94.9149,94.795,94.859,29300.0
2013-12-23 11:10:00,118.62,118.63,118.47,118.5,43200.0,94.835,94.843,94.7151,94.739,43200.0
2013-12-23 11:20:00,118.52,118.72,118.45,118.72,39000.0,94.755,94.9149,94.6991,94.9149,39000.0
2013-12-23 11:30:00,118.69,118.79,118.64,118.67,33800.0,94.8909,94.9709,94.851,94.875,33800.0
2013-12-23 11:40:00,118.66,118.7,118.52,118.6,32800.0,94.867,94.8989,94.755,94.819,32800.0
2013-12-23 11:50:00,118.57,118.64,118.5,118.54,42000.0,94.795,94.851,94.739,94.771,42000.0
2013-12-23 12:00:00,118.57,118.67,118.53,118.57,33200.0,94.795,94.875,94.763,94.795,33200.0
2013-12-23 12:10:00,118.57,118.66,118.51,118.65,24100.0,94.795,94.867,94.747,94.859,24100.0
2013-12-23 12:20:00,118.61,118.64,118.53,118.62,20900.0,94.827,94.851,94.763,94.835,20900.0
2013-12-23 12:30:00,118.62,118.71,118.58,118.61,25700.0,94.835,94.9069,94.803,94.827,25700.0
2013-12-23 12:40:00,118.61,118.65,118.56,118.57,17500.0,94.827,94.859,94.787,94.795,17500.0
2013-12-23 12:50:00,118.58,118.67,118.56,118.57,29300.0,94.803,94.875,94.787,94.795,29300.0
2013-12-23 13:00:00,118.57,118.58,118.4,118.41,41000.0,94.795,94.803,94.6591,94.6671,41000.0
2013-12-23 13:10:00,118.43,118.52,118.43,118.46,23200.0,94.6831,94.755,94.6831,94.7071,23200.0
2013-12-23 13:20:00,118.46,118.52,118.44,118.5,47900.0,94.7071,94.755,94.6911,94.739,47900.0
2013-12-23 13:30:00,118.51,118.59,118.45,118.45,17600.0,94.747,94.811,94.6991,94.6991,17600.0
2013-12-23 13:40:00,118.44,118.45,118.21,118.25,39300.0,94.6911,94.6991,94.5072,94.5392,39300.0
2013-12-23 13:50:00,118.23,118.3,118.11,118.29,41400.0,94.5232,94.5791,94.4272,94.5712,41400.0
2013-12-23 14:00:00,118.3,118.4,118.26,118.3,40200.0,94.5791,94.6591,94.5472,94.5791,40200.0
2013-12-23 14:10:00,118.28,118.46,118.27,118.45,32300.0,94.5632,94.7071,94.5552,94.6991,32300.0
2013-12-23 14:20:00,118.41,118.46,118.3,118.31,26500.0,94.6671,94.7071,94.5791,94.5871,26500.0
2013-12-23 14:30:00,118.34,118.37,118.25,118.34,20600.0,94.6111,94.6351,94.5392,94.6111,20600.0
2013-12-23 14:40:00,118.37,118.37,118.26,118.33,26500.0,94.6351,94.6351,94.5472,94.6031,26500.0
2013-12-23 14:50:00,118.31,118.38,118.25,118.25,23500.0,94.5871,94.6431,94.5392,94.5392,23500.0
2013-12-23 15:00:00,118.25,118.44,118.25,118.35,28000.0,94.5392,94.6911,94.5392,94.6191,28000.0
2013-12-23 15:10:00,118.38,118.43,118.32,118.43,31200.0,94.6431,94.6831,94.5951,94.6831,31200.0
2013-12-23 15:20:00,118.43,118.49,118.39,118.49,35100.0,94.6831,94.7311,94.6511,94.7311,35100.0
2013-12-23 15:30:00,118.48,118.57,118.47,118.57,35300.0,94.7231,94.795,94.7151,94.795,35300.0
2013-12-23 15:40:00,118.56,118.57,118.48,118.49,51100.0,94.787,94.795,94.7231,94.7311,51100.0
2013-12-23 15:50:00,118.48,118.72,118.42,118.7,139200.0,94.7231,94.9149,94.6751,94.8989,139200.0
2013-12-24 09:30:00,118.44,118.86,118.18,118.4,62500.0,94.6911,95.0269,94.4832,94.6591,62500.0
2013-12-24 09:40:00,118.41,118.73,118.38,118.49,44700.0,94.6671,94.9229,94.6431,94.7311,44700.0
2013-12-24 09:50:00,118.45,118.54,118.29,118.53,27700.0,94.6991,94.771,94.5712,94.763,27700.0
2013-12-24 10:00:00,118.54,118.68,118.51,118.57,35900.0,94.771,94.883,94.747,94.795,35900.0
2013-12-24 10:10:00,118.59,118.67,118.48,118.51,29300.0,94.811,94.875,94.7231,94.747,29300.0
2013-12-24 10:20:00,118.51,118.62,118.42,118.59,34500.0,94.747,94.835,94.6751,94.811,34500.0
2013-12-24 10:30:00,118.61,118.71,118.57,118.66,28400.0,94.827,94.9069,94.795,94.867,28400.0
2013-12-24 10:40:00,118.67,118.72,118.52,118.7,28400.0,94.875,94.9149,94.755,94.8989,28400.0
2013-12-24 10:50:00,118.7,118.75,118.66,118.68,21200.0,94.8989,94.9389,94.867,94.883,21200.0
2013-12-24 11:00:00,118.68,118.74,118.43,118.43,25200.0,94.883,94.9309,94.6831,94.6831,25200.0
2013-12-24 11:10:00,118.43,118.64,118.41,118.52,24200.0,94.6831,94.851,94.6671,94.755,24200.0
2013-12-24 11:20:00,118.54,118.54,118.4,118.45,20600.0,94.771,94.771,94.6591,94.6991,20600.0
2013-12-24 11:30:00,118.46,118.5,118.33,118.35,38000.0,94.7071,94.739,94.6031,94.6191,38000.0
2013-12-24 11:40:00,118.35,118.44,118.33,118.34,31300.0,94.6191,94.6911,94.6031,94.6111,31300.0
2013-12-24 11:50:00,118.34,118.39,118.3,118.36,27900.0,94.6111,94.6511,94.5791,94.6271,27900.0
2013-12-24 12:00:00,118.36,118.57,118.33,118.34,39200.0,94.6271,94.795,94.6031,94.6111,39200.0
2013-12-24 12:10:00,118.35,118.44,118.24,118.32,40800.0,94.6191,94.6911,94.5312,94.5951,40800.0
2013-12-24 12:20:00,118.31,118.5,118.3,118.48,31300.0,94.5871,94.739,94.5791,94.7231,31300.0
2013-12-24 12:30:00,118.44,118.52,118.42,118.51,33700.0,94.6911,94.755,94.6751,94.747,33700.0
2013-12-24 12:40:00,118.5,118.63,118.47,118.62,40600.0,94.739,94.843,94.7151,94.835,40600.0
2013-12-24 12:50:00,118.62,118.72,118.56,118.69,83900.0,94.835,94.9149,94.787,94.8909,83900.0
2013-12-26 09:30:00,119.36,119.36,118.66,118.89,62500.0,95.4266,95.4266,94.867,95.0508,62500.0
2013-12-26 09:40:00,118.89,119.11,118.71,118.76,37100.0,95.0508,95.2267,94.9069,94.9469,37100.0
2013-12-26 09:50:00,118.8,119.01,118.71,118.93,32400.0,94.9789,95.1468,94.9069,95.0828,32400.0
2013-12-26 10:00:00,118.92,119.12,118.92,119.0,32300.0,95.0748,95.2347,95.0748,95.1388,32300.0
2013-12-26 10:10:00,119.01,119.02,118.8,118.8,30300.0,95.1468,95.1548,94.9789,94.9789,30300.0
2013-12-26 10:20:00,118.82,118.86,118.75,118.86,36500.0,94.9949,95.0269,94.9389,95.0269,36500.0
2013-12-26 10:30:00,118.87,118.9,118.72,118.78,34900.0,95.0349,95.0588,94.9149,94.9629,34900.0
2013-12-26 10:40:00,118.76,118.86,118.73,118.82,36700.0,94.9469,95.0269,94.9229,94.9949,36700.0
2013-12-26 10:50:00,118.82,118.82,118.71,118.77,43700.0,94.9949,94.9949,94.9069,94.9549,43700.0
2013-12-26 11:00:00,118.76,118.78,118.68,118.71,51700.0,94.9469,94.9629,94.883,94.9069,51700.0
2013-12-26 11:10:00,118.71,118.76,118.61,118.71,41000.0,94.9069,94.9469,94.827,94.9069,41000.0
2013-12-26 11:20:00,118.65,118.76,118.65,118.76,19500.0,94.859,94.9469,94.859,94.9469,19500.0
2013-12-26 11:30:00,118.76,118.83,118.73,118.83,23300.0,94.9469,95.0029,94.9229,95.0029,23300.0
2013-12-26 11:40:00,118.83,118.94,118.79,118.9,20000.0,95.0029,95.0908,94.9709,95.0588,20000.0
2013-12-26 11:50:00,118.9,118.93,118.68,118.72,24600.0,95.0588,95.0828,94.883,94.9149,24600.0
2013-12-26 12:00:00,118.71,118.78,118.7,118.74,11700.0,94.9069,94.9629,94.8989,94.9309,11700.0
2013-12-26 12:10:00,118.73,118.74,118.6,118.63,28700.0,94.9229,94.9309,94.819,94.843,28700.0
2013-12-26 12:20:00,118.64,118.71,118.6,118.71,10000.0,94.851,94.9069,94.819,94.9069,10000.0
2013-12-26 12:30:00,118.74,118.75,118.64,118.67,15300.0,94.9309,94.9389,94.851,94.875,15300.0
2013-12-26 12:40:00,118.67,118.75,118.63,118.66,14700.0,94.875,94.9389,94.843,94.867,14700.0
2013-12-26 12:50:00,118.66,118.72,118.61,118.66,16100.0,94.867,94.9149,94.827,94.867,16100.0
2013-12-26 13:00:00,118.7,118.75,118.66,118.73,26600.0,94.8989,94.9389,94.867,94.9229,26600.0
2013-12-26 13:10:00,118.75,118.79,118.72,118.74,18500.0,94.9389,94.9709,94.9149,94.9309,18500.0
2013-12-26 13:20:00,118.77,118.83,118.74,118.81,14400.0,94.9549,95.0029,94.9309,94.9869,14400.0
2013-12-26 13:30:00,118.81,118.83,118.73,118.73,14300.0,94.9869,95.0029,94.9229,94.9229,14300.0
2013-12-26 13:40:00,118.77,118.77,118.63,118.63,21900.0,94.9549,94.9549,94.843,94.843,21900.0
2013-12-26 13:50:00,118.63,118.72,118.63,118.7,15400.0,94.843,94.9149,94.843,94.8989,15400.0
2013-12-26 14:00:00,118.71,118.73,118.66,118.7,21500.0,94.9069,94.9229,94.867,94.8989,21500.0
2013-12-26 14:10:00,118.66,118.75,118.61,118.63,29300.0,94.867,94.9389,94.827,94.843,29300.0
2013-12-26 14:20:00,118.63,118.74,118.62,118.67,16700.0,94.843,94.9309,94.835,94.875,16700.0
2013-12-26 14:30:00,118.65,118.7,118.65,118.66,20200.0,94.859,94.8989,94.859,94.867,20200.0
2013-12-26 14:40:00,118.65,118.7,118.6,118.64,19800.0,94.859,94.8989,94.819,94.851,19800.0
2013-12-26 14:50:00,118.64,118.7,118.6,118.61,19200.0,94.851,94.8989,94.819,94.827,19200.0
2013-12-26 15:00:00,118.63,118.71,118.61,118.66,18000.0,94.843,94.9069,94.827,94.867,18000.0
2013-12-26 15:10:00,118.67,118.7,118.59,118.62,23400.0,94.875,94.8989,94.811,94.835,23400.0
2013-12-26 15:20:00,118.62,118.69,118.61,118.69,23100.0,94.835,94.8909,94.827,94.8909,23100.0
2013-12-26 15:30:00,118.69,118.71,118.64,118.68,29700.0,94.8909,94.9069,94.851,94.883,29700.0
2013-12-26 15:40:00,118.68,118.71,118.65,118.65,58100.0,94.883,94.9069,94.859,94.859,58100.0
2013-12-26 15:50:00,118.64,118.68,118.6,118.63,121000.0,94.851,94.883,94.819,94.843,121000.0
2013-12-27 09:30:00,118.82,118.99,118.61,118.89,61200.0,94.9949,95.1308,94.827,95.0508,61200.0
2013-12-27 09:40:00,118.94,119.11,118.86,119.02,41200.0,95.0908,95.2267,95.0269,95.1548,41200.0
2013-12-27 09:50:00,119.01,119.14,118.92,118.92,28800.0,95.1468,95.2507,95.0748,95.0748,28800.0
2013-12-27 10:00:00,118.98,119.3,118.94,119.2,52100.0,95.1228,95.3786,95.0908,95.2987,52100.0
2013-12-27 10:10:00,119.15,119.31,119.09,119.22,38000.0,95.2587,95.3866,95.2107,95.3147,38000.0
2013-12-27 10:20:00,119.23,119.23,118.88,118.89,63700.0,95.3227,95.3227,95.0429,95.0508,63700.0
2013-12-27 10:30:00,118.94,118.94,118.81,118.88,36800.0,95.0908,95.0908,94.9869,95.0429,36800.0
2013-12-27 10:40:00,118.92,118.92,118.75,118.88,32400.0,95.0748,95.0748,94.9389,95.0429,32400.0
2013-12-27 10:50:00,118.88,118.95,118.7,118.7,26300.0,95.0429,95.0988,94.8989,94.8989,26300.0
2013-12-27 11:00:00,118.69,118.83,118.62,118.81,28200.0,94.8909,95.0029,94.835,94.9869,28200.0
2013-12-27 11:10:00,118.77,118.8,118.69,118.71,27600.0,94.9549,94.9789,94.8909,94.9069,27600.0
2013-12-27 11:20:00,118.71,118.75,118.57,118.75,25400.0,94.9069,94.9389,94.795,94.9389,25400.0
2013-12-27 11:30:00,118.77,118.8,118.53,118.53,25600.0,94.9549,94.9789,94.763,94.763,25600.0
2013-12-27 11:40:00,118.53,118.6,118.52,118.55,21900.0,94.763,94.819,94.755,94.779,21900.0
2013-12-27 11:50:00,118.52,118.56,118.4,118.41,26900.0,94.755,94.787,94.6591,94.6671,26900.0
2013-12-27 12:00:00,118.44,118.45,118.34,118.39,24400.0,94.6911,94.6991,94.6111,94.6511,24400.0
2013-12-27 12:10:00,118.39,118.46,118.37,118.4,19800.0,94.6511,94.7071,94.6351,94.6591,19800.0
2013-12-27 12:20:00,118.44,118.6,118.44,118.51,16400.0,94.6911,94.819,94.6911,94.747,16400.0
2013-12-27 12:30:00,118.53,118.53,118.4,118.43,15300.0,94.763,94.763,94.6591,94.6831,15300.0
2013-12-27 12:40:00,118.41,118.47,118.31,118.33,19200.0,94.6671,94.7151,94.5871,94.6031,19200.0
2013-12-27 12:50:00,118.37,118.37,118.29,118.34,22900.0,94.6351,94.6351,94.5712,94.6111,22900.0
2013-12-27 13:00:00,118.34,118.35,118.28,118.3,14900.0,94.6111,94.6191,94.5632,94.5791,14900.0
2013-12-27 13:10:00,118.31,118.37,118.25,118.37,21800.0,94.5871,94.6351,94.5392,94.6351,21800.0
2013-12-27 13:20:00,118.34,118.42,118.34,118.35,27000.0,94.6111,94.6751,94.6111,94.6191,27000.0
2013-12-27 13:30:00,118.35,118.4,118.24,118.37,14900.0,94.6191,94.6591,94.5312,94.6351,14900.0
2013-12-27 13:40:00,118.37,118.39,118.3,118.35,16300.0,94.6351,94.6511,94.5791,94.6191,16300.0
2013-12-27 13:50:00,118.33,118.4,118.3,118.35,20200.0,94.6031,94.6591,94.5791,94.6191,20200.0
2013-12-27 14:00:00,118.34,118.41,118.31,118.4,22800.0,94.6111,94.6671,94.5871,94.6591,22800.0
2013-12-27 14:10:00,118.42,118.42,118.3,118.37,24600.0,94.6751,94.6751,94.5791,94.6351,24600.0
2013-12-27 14:20:00,118.4,118.52,118.38,118.51,15000.0,94.6591,94.755,94.6431,94.747,15000.0
2013-12-27 14:30:00,118.5,118.56,118.37,118.37,19500.0,94.739,94.787,94.6351,94.6351,19500.0
2013-12-27 14:40:00,118.38,118.55,118.36,118.5,25200.0,94.6431,94.779,94.6271,94.739,25200.0
2013-12-27 14:50:00,118.55,118.59,118.44,118.45,16100.0,94.779,94.811,94.6911,94.6991,16100.0
2013-12-27 15:00:00,118.47,118.53,118.45,118.48,29000.0,94.7151,94.763,94.6991,94.7231,29000.0
2013-12-27 15:10:00,118.51,118.55,118.48,118.54,21600.0,94.747,94.779,94.7231,94.771,21600.0
2013-12-27 15:20:00,118.54,118.59,118.51,118.59,24200.0,94.771,94.811,94.747,94.811,24200.0
2013-12-27 15:30:00,118.58,118.61,118.51,118.51,31300.0,94.803,94.827,94.747,94.747,31300.0
2013-12-27 15:40:00,118.51,118.53,118.4,118.41,57200.0,94.747,94.763,94.6591,94.6671,57200.0
2013-12-27 15:50:00,118.44,118.54,118.43,118.53,94800.0,94.6911,94.771,94.6831,94.763,94800.0
2013-12-30 09:30:00,118.45,119.05,118.45,118.92,63000.0,94.6991,95.1788,94.6991,95.0748,63000.0
2013-12-30 09:40:00,118.88,119.11,118.84,119.05,49700.0,95.0429,95.2267,95.0109,95.1788,49700.0
2013-12-30 09:50:00,119.06,119.19,119.02,119.13,40400.0,95.1868,95.2907,95.1548,95.2427,40400.0
2013-12-30 10:00:00,119.12,119.22,118.99,119.03,44700.0,95.2347,95.3147,95.1308,95.1628,44700.0
2013-12-30 10:10:00,119.02,119.23,119.0,119.18,30400.0,95.1548,95.3227,95.1388,95.2827,30400.0
2013-12-30 10:20:00,119.18,119.19,118.9,119.13,22400.0,95.2827,95.2907,95.0588,95.2427,22400.0
2013-12-30 10:30:00,119.12,119.23,119.05,119.15,24800.0,95.2347,95.3227,95.1788,95.2587,24800.0
2013-12-30 10:40:00,119.13,119.16,118.92,119.01,27200.0,95.2427,95.2667,95.0748,95.1468,27200.0
2013-12-30 10:50:00,119.0,119.13,118.93,119.0,25200.0,95.1388,95.2427,95.0828,95.1388,25200.0
2013-12-30 11:00:00,119.0,119.16,118.96,119.14,21600.0,95.1388,95.2667,95.1068,95.2507,21600.0
2013-12-30 11:10:00,119.1,119.29,119.06,119.23,46800.0,95.2187,95.3706,95.1868,95.3227,46800.0
2013-12-30 11:20:00,119.27,119.28,119.17,119.21,11900.0,95.3546,95.3626,95.2747,95.3067,11900.0
2013-12-30 11:30:00,119.26,119.37,119.03,119.04,34300.0,95.3467,95.4346,95.1628,95.1708,34300.0
2013-12-30 11:40:00,119.04,119.11,118.93,118.93,16100.0,95.1708,95.2267,95.0828,95.0828,16100.0
2013-12-30 11:50:00,118.94,119.13,118.94,119.04,13800.0,95.0908,95.2427,95.0908,95.1708,13800.0
2013-12-30 12:00:00,119.07,119.07,118.91,118.95,28200.0,95.1948,95.1948,95.0668,95.0988,28200.0
2013-12-30 12:10:00,118.98,118.99,118.91,118.93,16000.0,95.1228,95.1308,95.0668,95.0828,16000.0
2013-12-30 12:20:00,118.96,118.96,118.78,118.8,41900.0,95.1068,95.1068,94.9629,94.9789,41900.0
2013-12-30 12:30:00,118.81,118.87,118.77,118.82,17900.0,94.9869,95.0349,94.9549,94.9949,17900.0
2013-12-30 12:40:00,118.85,118.91,118.8,118.82,12500.0,95.0189,95.0668,94.9789,94.9949,12500.0
2013-12-30 12:50:00,118.86,118.86,118.7,118.71,20000.0,95.0269,95.0269,94.8989,94.9069,20000.0
2013-12-30 13:00:00,118.74,118.84,118.68,118.83,16500.0,94.9309,95.0109,94.883,95.0029,16500.0
2013-12-30 13:10:00,118.84,118.86,118.73,118.84,18400.0,95.0109,95.0269,94.9229,95.0109,18400.0
2013-12-30 13:20:00,118.83,118.9,118.77,118.83,21700.0,95.0029,95.0588,94.9549,95.0029,21700.0
2013-12-30 13:30:00,118.82,118.85,118.74,118.84,20300.0,94.9949,95.0189,94.9309,95.0109,20300.0
2013-12-30 13:40:00,118.81,118.84,118.73,118.79,14800.0,94.9869,95.0109,94.9229,94.9709,14800.0
2013-12-30 13:50:00,118.75,118.75,118.6,118.64,27300.0,94.9389,94.9389,94.819,94.851,27300.0
2013-12-30 14:00:00,118.64,118.68,118.59,118.65,19400.0,94.851,94.883,94.811,94.859,19400.0
2013-12-30 14:10:00,118.65,118.66,118.56,118.59,30600.0,94.859,94.867,94.787,94.811,30600.0
2013-12-30 14:20:00,118.6,118.65,118.56,118.65,22500.0,94.819,94.859,94.787,94.859,22500.0
2013-12-30 14:30:00,118.64,118.74,118.6,118.72,17100.0,94.851,94.9309,94.819,94.9149,17100.0
2013-12-30 14:40:00,118.74,118.8,118.72,118.76,13500.0,94.9309,94.9789,94.9149,94.9469,13500.0
2013-12-30 14:50:00,118.76,118.76,118.63,118.68,16900.0,94.9469,94.9469,94.843,94.883,16900.0
2013-12-30 15:00:00,118.68,118.68,118.57,118.57,19300.0,94.883,94.883,94.795,94.795,19300.0
2013-12-30 15:10:00,118.58,118.68,118.58,118.65,17900.0,94.803,94.883,94.803,94.859,17900.0
2013-12-30 15:20:00,118.64,118.73,118.6,118.71,25400.0,94.851,94.9229,94.819,94.9069,25400.0
2013-12-30 15:30:00,118.68,118.73,118.63,118.65,28200.0,94.883,94.9229,94.843,94.859,28200.0
2013-12-30 15:40:00,118.65,118.74,118.65,118.65,29900.0,94.859,94.9309,94.859,94.859,29900.0
2013-12-30 15:50:00,118.67,118.81,118.65,118.76,83800.0,94.875,94.9869,94.859,94.9469,83800.0
2013-12-31 09:30:00,118.75,119.38,118.75,119.17,72400.0,94.9389,95.4426,94.9389,95.2747,72400.0
2013-12-31 09:40:00,119.08,119.18,118.8,118.94,21600.0,95.2027,95.2827,94.9789,95.0908,21600.0
2013-12-31 09:50:00,118.98,119.17,118.83,118.87,41900.0,95.1228,95.2747,95.0029,95.0349,41900.0
2013-12-31 10:00:00,118.99,119.18,118.89,119.1,33000.0,95.1308,95.2827,95.0508,95.2187,33000.0
2013-12-31 10:10:00,119.15,119.28,119.02,119.08,50100.0,95.2587,95.3626,95.1548,95.2027,50100.0
2013-12-31 10:20:00,119.08,119.29,119.08,119.2,30700.0,95.2027,95.3706,95.2027,95.2987,30700.0
2013-12-31 10:30:00,119.19,119.29,119.1,119.25,28900.0,95.2907,95.3706,95.2187,95.3387,28900.0
2013-12-31 10:40:00,119.23,119.35,119.2,119.35,34000.0,95.3227,95.4186,95.2987,95.4186,34000.0
2013-12-31 10:50:00,119.33,119.46,119.31,119.44,28300.0,95.4026,95.5066,95.3866,95.4906,28300.0
2013-12-31 11:00:00,119.45,119.61,119.43,119.6,30100.0,95.4986,95.6265,95.4826,95.6185,30100.0
2013-12-31 11:10:00,119.6,119.71,119.44,119.47,26600.0,95.6185,95.7064,95.4906,95.5145,26600.0
2013-12-31 11:20:00,119.47,119.51,119.23,119.24,30400.0,95.5145,95.5465,95.3227,95.3307,30400.0
2013-12-31 11:30:00,119.23,119.27,119.0,119.01,52500.0,95.3227,95.3546,95.1388,95.1468,52500.0
2013-12-31 11:40:00,119.0,119.01,118.82,118.87,42500.0,95.1388,95.1468,94.9949,95.0349,42500.0
2013-12-31 11:50:00,118.83,119.14,118.83,119.14,37600.0,95.0029,95.2507,95.0029,95.2507,37600.0
2013-12-31 12:00:00,119.14,119.23,119.12,119.18,21400.0,95.2507,95.3227,95.2347,95.2827,21400.0
2013-12-31 12:10:00,119.19,119.2,119.1,119.11,12300.0,95.2907,95.2987,95.2187,95.2267,12300.0
2013-12-31 12:20:00,119.15,119.2,119.12,119.16,21200.0,95.2587,95.2987,95.2347,95.2667,21200.0
2013-12-31 12:30:00,119.2,119.32,119.16,119.3,15100.0,95.2987,95.3946,95.2667,95.3786,15100.0
2013-12-31 12:40:00,119.29,119.31,119.17,119.2,15400.0,95.3706,95.3866,95.2747,95.2987,15400.0
2013-12-31 12:50:00,119.22,119.38,119.17,119.38,21400.0,95.3147,95.4426,95.2747,95.4426,21400.0
2013-12-31 13:00:00,119.39,119.39,119.17,119.22,11600.0,95.4506,95.4506,95.2747,95.3147,11600.0
2013-12-31 13:10:00,119.18,119.25,119.15,119.21,11900.0,95.2827,95.3387,95.2587,95.3067,11900.0
2013-12-31 13:20:00,119.17,119.21,119.11,119.11,11200.0,95.2747,95.3067,95.2267,95.2267,11200.0
2013-12-31 13:30:00,119.15,119.17,119.08,119.08,17400.0,95.2587,95.2747,95.2027,95.2027,17400.0
2013-12-31 13:40:00,119.09,119.15,119.05,119.14,10200.0,95.2107,95.2587,95.1788,95.2507,10200.0
2013-12-31 13:50:00,119.12,119.15,119.05,119.05,12900.0,95.2347,95.2587,95.1788,95.1788,12900.0
2013-12-31 14:00:00,119.1,119.12,118.98,119.01,24000.0,95.2187,95.2347,95.1228,95.1468,24000.0
2013-12-31 14:10:00,119.01,119.05,118.97,119.01,29200.0,95.1468,95.1788,95.1148,95.1468,29200.0
2013-12-31 14:20:00,118.99,119.02,118.92,118.96,22600.0,95.1308,95.1548,95.0748,95.1068,22600.0
2013-12-31 14:30:00,118.96,118.96,118.83,118.9,15000.0,95.1068,95.1068,95.0029,95.0588,15000.0
2013-12-31 14:40:00,118.88,118.92,118.79,118.81,23100.0,95.0429,95.0748,94.9709,94.9869,23100.0
2013-12-31 14:50:00,118.82,118.89,118.78,118.89,11500.0,94.9949,95.0508,94.9629,95.0508,11500.0
2013-12-31 15:00:00,118.89,118.89,118.71,118.75,16600.0,95.0508,95.0508,94.9069,94.9389,16600.0
2013-12-31 15:10:00,118.73,118.8,118.71,118.76,19200.0,94.9229,94.9789,94.9069,94.9469,19200.0
2013-12-31 15:20:00,118.76,118.93,118.76,118.81,21800.0,94.9469,95.0828,94.9469,94.9869,21800.0
2013-12-31 15:30:00,118.81,118.98,118.81,118.9,46400.0,94.9869,95.1228,94.9869,95.0588,46400.0
2013-12-31 15:40:00,118.91,119.08,118.81,118.91,51000.0,95.0668,95.2027,94.9869,95.0668,51000.0
2013-12-31 15:50:00,118.92,119.07,118.91,119.01,158300.0,95.0748,95.1948,95.0668,95.1468,158300.0
2014-01-02 09:30:00,118.71,119.19,118.65,119.08,97700.0,94.9069,95.2907,94.859,95.2027,97700.0
2014-01-02 09:40:00,119.08,119.08,118.9,118.92,49300.0,95.2027,95.2027,95.0588,95.0748,49300.0
2014-01-02 09:50:00,118.92,118.99,118.75,118.86,37400.0,95.0748,95.1308,94.9389,95.0269,37400.0
2014-01-02 10:00:00,118.86,119.05,118.82,118.92,56500.0,95.0269,95.1788,94.9949,95.0748,56500.0
2014-01-02 10:10:00,118.9,119.11,118.88,119.11,50900.0,95.0588,95.2267,95.0429,95.2267,50900.0
2014-01-02 10:20:00,119.1,119.3,119.04,119.28,45000.0,95.2187,95.3786,95.1708,95.3626,45000.0
2014-01-02 10:30:00,119.28,119.3,119.07,119.13,54600.0,95.3626,95.3786,95.1948,95.2427,54600.0
2014-01-02 10:40:00,119.08,119.3,119.08,119.12,39900.0,95.2027,95.3786,95.2027,95.2347,39900.0
2014-01-02 10:50:00,119.09,119.27,119.08,119.23,34400.0,95.2107,95.3546,95.2027,95.3227,34400.0
2014-01-02 11:00:00,119.2,119.23,119.0,119.07,45100.0,95.2987,95.3227,95.1388,95.1948,45100.0
2014-01-02 11:10:00,119.01,119.01,118.75,118.77,43900.0,95.1468,95.1468,94.9389,94.9549,43900.0
2014-01-02 11:20:00,118.79,118.96,118.6,118.7,51700.0,94.9709,95.1068,94.819,94.8989,51700.0
2014-01-02 11:30:00,118.7,118.7,118.51,118.56,40000.0,94.8989,94.8989,94.747,94.787,40000.0
2014-01-02 11:40:00,118.56,118.71,118.48,118.51,32900.0,94.787,94.9069,94.7231,94.747,32900.0
2014-01-02 11:50:00,118.48,118.48,118.11,118.25,68700.0,94.7231,94.7231,94.4272,94.5392,68700.0
2014-01-02 12:00:00,118.21,118.5,118.21,118.45,20200.0,94.5072,94.739,94.5072,94.6991,20200.0
2014-01-02 12:10:00,118.42,118.48,118.3,118.32,19700.0,94.6751,94.7231,94.5791,94.5951,19700.0
2014-01-02 12:20:00,118.33,118.36,118.18,118.33,38800.0,94.6031,94.6271,94.4832,94.6031,38800.0
2014-01-02 12:30:00,118.31,118.42,118.22,118.42,22600.0,94.5871,94.6751,94.5152,94.6751,22600.0
2014-01-02 12:40:00,118.39,118.45,118.28,118.39,21400.0,94.6511,94.6991,94.5632,94.6511,21400.0
2014-01-02 12:50:00,118.37,118.42,118.28,118.37,31200.0,94.6351,94.6751,94.5632,94.6351,31200.0
2014-01-02 13:00:00,118.36,118.37,118.21,118.23,27500.0,94.6271,94.6351,94.5072,94.5232,27500.0
2014-01-02 13:10:00,118.25,118.26,118.08,118.09,27600.0,94.5392,94.5472,94.4033,94.4113,27600.0
2014-01-02 13:20:00,118.08,118.12,117.96,117.96,52000.0,94.4033,94.4352,94.3073,94.3073,52000.0
2014-01-02 13:30:00,117.96,118.22,117.96,118.08,37500.0,94.3073,94.5152,94.3073,94.4033,37500.0
2014-01-02 13:40:00,118.06,118.28,118.01,118.25,59800.0,94.3873,94.5632,94.3473,94.5392,59800.0
2014-01-02 13:50:00,118.25,118.39,118.25,118.3,26100.0,94.5392,94.6511,94.5392,94.5791,26100.0
2014-01-02 14:00:00,118.31,118.45,118.31,118.42,36200.0,94.5871,94.6991,94.5871,94.6751,36200.0
2014-01-02 14:10:00,118.39,118.44,118.0,118.05,32300.0,94.6511,94.6911,94.3393,94.3793,32300.0
2014-01-02 14:20:00,118.03,118.1,118.0,118.0,32800.0,94.3633,94.4193,94.3393,94.3393,32800.0
2014-01-02 14:30:00,118.0,118.09,117.99,118.05,45400.0,94.3393,94.4113,94.3313,94.3793,45400.0
2014-01-02 14:40:00,118.07,118.21,118.03,118.21,40100.0,94.3953,94.5072,94.3633,94.5072,40100.0
2014-01-02 14:50:00,118.19,118.23,117.96,117.99,47300.0,94.4912,94.5232,94.3073,94.3313,47300.0
2014-01-02 15:00:00,117.96,118.07,117.86,118.06,61800.0,94.3073,94.3953,94.2274,94.3873,61800.0
2014-01-02 15:10:00,118.06,118.2,118.06,118.13,45700.0,94.3873,94.4992,94.3873,94.4432,45700.0
2014-01-02 15:20:00,118.13,118.17,117.98,117.98,41200.0,94.4432,94.4752,94.3233,94.3233,41200.0
2014-01-02 15:30:00,117.99,118.01,117.78,117.79,85100.0,94.3313,94.3473,94.1634,94.1714,85100.0
2014-01-02 15:40:00,117.8,118.0,117.74,117.98,78100.0,94.1794,94.3393,94.1314,94.3233,78100.0
2014-01-02 15:50:00,117.95,117.98,117.73,117.82,162200.0,94.2993,94.3233,94.1234,94.1954,162200.0
2014-01-03 09:30:00,118.76,118.76,117.9,118.14,70000.0,94.9469,94.9469,94.2594,94.4512,70000.0
2014-01-03 09:40:00,118.07,118.14,117.77,117.98,34700.0,94.3953,94.4512,94.1554,94.3233,34700.0
2014-01-03 09:50:00,117.98,118.12,117.91,118.04,30700.0,94.3233,94.4352,94.2673,94.3713,30700.0
2014-01-03 10:00:00,118.08,118.1,117.81,117.95,41100.0,94.4033,94.4193,94.1874,94.2993,41100.0
2014-01-03 10:10:00,117.95,118.14,117.9,117.95,30300.0,94.2993,94.4512,94.2594,94.2993,30300.0
2014-01-03 10:20:00,117.93,117.95,117.64,117.94,55000.0,94.2833,94.2993,94.0515,94.2913,55000.0
2014-01-03 10:30:00,117.89,118.15,117.84,118.09,59300.0,94.2514,94.4592,94.2114,94.4113,59300.0
2014-01-03 10:40:00,118.12,118.21,117.98,118.02,50000.0,94.4352,94.5072,94.3233,94.3553,50000.0
2014-01-03 10:50:00,118.05,118.1,117.94,118.04,50500.0,94.3793,94.4193,94.2913,94.3713,50500.0
2014-01-03 11:00:00,118.09,118.2,117.98,118.2,33300.0,94.4113,94.4992,94.3233,94.4992,33300.0
2014-01-03 11:10:00,118.21,118.21,117.8,117.87,39300.0,94.5072,94.5072,94.1794,94.2354,39300.0
2014-01-03 11:20:00,117.91,117.91,117.68,117.68,28600.0,94.2673,94.2673,94.0835,94.0835,28600.0
2014-01-03 11:30:00,117.68,117.76,117.61,117.61,43000.0,94.0835,94.1474,94.0275,94.0275,43000.0
2014-01-03 11:40:00,117.63,117.74,117.59,117.61,29600.0,94.0435,94.1314,94.0115,94.0275,29600.0
2014-01-03 11:50:00,117.59,117.61,117.32,117.4,42600.0,94.0115,94.0275,93.7957,93.8596,42600.0
2014-01-03 12:00:00,117.4,117.46,117.32,117.41,23800.0,93.8596,93.9076,93.7957,93.8676,23800.0
2014-01-03 12:10:00,117.41,117.48,117.34,117.45,22500.0,93.8676,93.9236,93.8116,93.8996,22500.0
2014-01-03 12:20:00,117.47,117.53,117.39,117.52,23700.0,93.9156,93.9635,93.8516,93.9555,23700.0
2014-01-03 12:30:00,117.53,117.6,117.45,117.58,20700.0,93.9635,94.0195,93.8996,94.0035,20700.0
2014-01-03 12:40:00,117.57,117.57,117.49,117.54,17600.0,93.9955,93.9955,93.9316,93.9715,17600.0
2014-01-03 12:50:00,117.5,117.56,117.47,117.47,22300.0,93.9396,93.9875,93.9156,93.9156,22300.0
2014-01-03 13:00:00,117.5,117.5,117.37,117.38,26000.0,93.9396,93.9396,93.8356,93.8436,26000.0
2014-01-03 13:10:00,117.39,117.41,117.28,117.31,34100.0,93.8516,93.8676,93.7637,93.7877,34100.0
2014-01-03 13:20:00,117.35,117.35,117.22,117.25,32700.0,93.8196,93.8196,93.7157,93.7397,32700.0
2014-01-03 13:30:00,117.22,117.27,117.18,117.26,32700.0,93.7157,93.7557,93.6837,93.7477,32700.0
2014-01-03 13:40:00,117.23,117.25,117.13,117.24,29800.0,93.7237,93.7397,93.6438,93.7317,29800.0
2014-01-03 13:50:00,117.22,117.32,117.2,117.22,22200.0,93.7157,93.7957,93.6997,93.7157,22200.0
2014-01-03 14:00:00,117.25,117.35,117.21,117.23,27200.0,93.7397,93.8196,93.7077,93.7237,27200.0
2014-01-03 14:10:00,117.25,117.38,117.21,117.34,28300.0,93.7397,93.8436,93.7077,93.8116,28300.0
2014-01-03 14:20:00,117.33,117.42,117.29,117.3,21200.0,93.8036,93.8756,93.7717,93.7797,21200.0
2014-01-03 14:30:00,117.31,117.38,117.27,117.34,23500.0,93.7877,93.8436,93.7557,93.8116,23500.0
2014-01-03 14:40:00,117.34,117.57,117.3,117.57,31200.0,93.8116,93.9955,93.7797,93.9955,31200.0
2014-01-03 14:50:00,117.53,117.66,117.53,117.59,23700.0,93.9635,94.0675,93.9635,94.0115,23700.0
2014-01-03 15:00:00,117.58,117.58,117.28,117.31,35000.0,94.0035,94.0035,93.7637,93.7877,35000.0
2014-01-03 15:10:00,117.31,117.6,117.31,117.5,42100.0,93.7877,94.0195,93.7877,93.9396,42100.0
2014-01-03 15:20:00,117.5,117.54,117.38,117.38,48400.0,93.9396,93.9715,93.8436,93.8436,48400.0
2014-01-03 15:30:00,117.38,117.58,117.37,117.53,68900.0,93.8436,94.0035,93.8356,93.9635,68900.0
2014-01-03 15:40:00,117.52,117.52,117.37,117.47,78600.0,93.9555,93.9555,93.8356,93.9156,78600.0
2014-01-03 15:50:00,117.47,117.5,117.27,117.28,124400.0,93.9156,93.9396,93.7557,93.7637,124400.0
2014-01-06 09:30:00,117.49,117.75,117.28,117.3,52400.0,93.9316,94.1394,93.7637,93.7797,52400.0
2014-01-06 09:40:00,117.3,117.36,116.96,117.02,37100.0,93.7797,93.8276,93.5078,93.5558,37100.0
2014-01-06 09:50:00,117.03,117.11,116.66,116.84,51400.0,93.5638,93.6278,93.268,93.4119,51400.0
2014-01-06 10:00:00,116.88,117.01,116.67,116.81,28800.0,93.4439,93.5478,93.276,93.3879,28800.0
2014-01-06 10:10:00,116.81,116.81,116.52,116.57,44100.0,93.3879,93.3879,93.1561,93.196,44100.0
2014-01-06 10:20:00,116.6,116.7,116.42,116.44,31200.0,93.22,93.3,93.0761,93.0921,31200.0
2014-01-06 10:30:00,116.43,116.52,116.2,116.23,82300.0,93.0841,93.1561,92.9002,92.9242,82300.0
2014-01-06 10:40:00,116.22,116.44,116.21,116.37,47400.0,92.9162,93.0921,92.9082,93.0361,47400.0
2014-01-06 10:50:00,116.36,116.5,116.21,116.21,29800.0,93.0281,93.1401,92.9082,92.9082,29800.0
2014-01-06 11:00:00,116.22,116.29,116.15,116.15,46100.0,92.9162,92.9722,92.8603,92.8603,46100.0
2014-01-06 11:10:00,116.15,116.18,115.9,116.06,86200.0,92.8603,92.8842,92.6604,92.7883,86200.0
2014-01-06 11:20:00,116.04,116.1,115.96,116.01,22900.0,92.7723,92.8203,92.7084,92.7483,22900.0
2014-01-06 11:30:00,116.03,116.34,116.01,116.31,43300.0,92.7643,93.0122,92.7483,92.9882,43300.0
2014-01-06 11:40:00,116.33,116.33,115.95,116.03,47300.0,93.0042,93.0042,92.7004,92.7643,47300.0
2014-01-06 11:50:00,116.03,116.32,115.99,116.31,29000.0,92.7643,92.9962,92.7323,92.9882,29000.0
2014-01-06 12:00:00,116.31,116.44,116.25,116.31,21400.0,92.9882,93.0921,92.9402,92.9882,21400.0
2014-01-06 12:10:00,116.3,116.34,116.08,116.11,46200.0,92.9802,93.0122,92.8043,92.8283,46200.0
2014-01-06 12:20:00,116.12,116.23,116.02,116.04,14700.0,92.8363,92.9242,92.7563,92.7723,14700.0
2014-01-06 12:30:00,116.02,116.02,115.91,115.96,48400.0,92.7563,92.7563,92.6684,92.7084,48400.0
2014-01-06 12:40:00,115.95,116.09,115.9,115.95,30700.0,92.7004,92.8123,92.6604,92.7004,30700.0
2014-01-06 12:50:00,115.96,116.3,115.95,116.09,38200.0,92.7084,92.9802,92.7004,92.8123,38200.0
2014-01-06 13:00:00,116.09,116.12,115.96,115.99,26600.0,92.8123,92.8363,92.7084,92.7323,26600.0
2014-01-06 13:10:00,115.97,116.02,115.89,115.94,46100.0,92.7163,92.7563,92.6524,92.6924,46100.0
2014-01-06 13:20:00,115.97,116.19,115.96,116.15,17300.0,92.7163,92.8922,92.7084,92.8603,17300.0
2014-01-06 13:30:00,116.14,116.16,116.01,116.05,30800.0,92.8523,92.8682,92.7483,92.7803,30800.0
2014-01-06 13:40:00,116.05,116.23,116.04,116.21,19600.0,92.7803,92.9242,92.7723,92.9082,19600.0
2014-01-06 13:50:00,116.21,116.48,116.18,116.41,49400.0,92.9082,93.1241,92.8842,93.0681,49400.0
2014-01-06 14:00:00,116.43,116.47,116.25,116.27,17900.0,93.0841,93.1161,92.9402,92.9562,17900.0
2014-01-06 14:10:00,116.25,116.35,116.22,116.24,28900.0,92.9402,93.0202,92.9162,92.9322,28900.0
2014-01-06 14:20:00,116.25,116.27,116.09,116.1,28500.0,92.9402,92.9562,92.8123,92.8203,28500.0
2014-01-06 14:30:00,116.1,116.36,116.09,116.34,21600.0,92.8203,93.0281,92.8123,93.0122,21600.0
2014-01-06 14:40:00,116.34,116.36,116.25,116.28,32700.0,93.0122,93.0281,92.9402,92.9642,32700.0
2014-01-06 14:50:00,116.27,116.45,116.25,116.43,28300.0,92.9562,93.1001,92.9402,93.0841,28300.0
2014-01-06 15:00:00,116.44,116.53,116.28,116.46,35400.0,93.0921,93.1641,92.9642,93.1081,35400.0
2014-01-06 15:10:00,116.48,116.56,116.44,116.48,48000.0,93.1241,93.188,93.0921,93.1241,48000.0
2014-01-06 15:20:00,116.48,116.62,116.41,116.59,50800.0,93.1241,93.236,93.0681,93.212,50800.0
2014-01-06 15:30:00,116.54,116.62,116.31,116.38,51600.0,93.1721,93.236,92.9882,93.0441,51600.0
2014-01-06 15:40:00,116.37,116.44,116.3,116.4,43000.0,93.0361,93.0921,92.9802,93.0601,43000.0
2014-01-06 15:50:00,116.4,116.51,116.35,116.39,145700.0,93.0601,93.1481,93.0202,93.0521,145700.0
2014-01-07 09:30:00,116.39,116.53,116.31,116.47,71000.0,93.0521,93.1641,92.9882,93.1161,71000.0
2014-01-07 09:40:00,116.51,116.53,116.23,116.25,59600.0,93.1481,93.1641,92.9242,92.9402,59600.0
2014-01-07 09:50:00,116.27,116.34,116.16,116.34,36300.0,92.9562,93.0122,92.8682,93.0122,36300.0
2014-01-07 10:00:00,116.31,116.42,116.18,116.2,51500.0,92.9882,93.0761,92.8842,92.9002,51500.0
2014-01-07 10:10:00,116.22,116.43,116.2,116.24,57800.0,92.9162,93.0841,92.9002,92.9322,57800.0
2014-01-07 10:20:00,116.24,116.31,116.22,116.24,43200.0,92.9322,92.9882,92.9162,92.9322,43200.0
2014-01-07 10:30:00,116.25,116.48,116.11,116.48,28500.0,92.9402,93.1241,92.8283,93.1241,28500.0
2014-01-07 10:40:00,116.49,116.56,116.3,116.32,56100.0,93.1321,93.188,92.9802,92.9962,56100.0
2014-01-07 10:50:00,116.34,116.36,116.25,116.34,53500.0,93.0122,93.0281,92.9402,93.0122,53500.0
2014-01-07 11:00:00,116.36,116.38,116.25,116.25,47700.0,93.0281,93.0441,92.9402,92.9402,47700.0
2014-01-07 11:10:00,116.26,116.33,116.25,116.32,27400.0,92.9482,93.0042,92.9402,92.9962,27400.0
2014-01-07 11:20:00,116.33,116.34,116.09,116.12,60400.0,93.0042,93.0122,92.8123,92.8363,60400.0
2014-01-07 11:30:00,116.13,116.18,116.1,116.13,27900.0,92.8443,92.8842,92.8203,92.8443,27900.0
2014-01-07 11:40:00,116.15,116.16,115.98,116.03,45900.0,92.8603,92.8682,92.7243,92.7643,45900.0
2014-01-07 11:50:00,116.07,116.08,116.01,116.07,21500.0,92.7963,92.8043,92.7483,92.7963,21500.0
2014-01-07 12:00:00,116.07,116.12,115.98,115.98,88900.0,92.7963,92.8363,92.7243,92.7243,88900.0
2014-01-07 12:10:00,116.0,116.01,115.95,115.95,22800.0,92.7403,92.7483,92.7004,92.7004,22800.0
2014-01-07 12:20:00,115.95,115.97,115.89,115.94,22100.0,92.7004,92.7163,92.6524,92.6924,22100.0
2014-01-07 12:30:00,115.94,115.98,115.88,115.89,43700.0,92.6924,92.7243,92.6444,92.6524,43700.0
2014-01-07 12:40:00,115.93,115.96,115.88,115.9,25600.0,92.6844,92.7084,92.6444,92.6604,25600.0
2014-01-07 12:50:00,115.91,116.05,115.91,116.01,15600.0,92.6684,92.7803,92.6684,92.7483,15600.0
2014-01-07 13:00:00,116.05,116.15,116.02,116.15,32800.0,92.7803,92.8603,92.7563,92.8603,32800.0
2014-01-07 13:10:00,116.15,116.15,116.09,116.12,20500.0,92.8603,92.8603,92.8123,92.8363,20500.0
2014-01-07 13:20:00,116.13,116.13,116.07,116.09,32100.0,92.8443,92.8443,92.7963,92.8123,32100.0
2014-01-07 13:30:00,116.08,116.16,116.07,116.09,29400.0,92.8043,92.8682,92.7963,92.8123,29400.0
2014-01-07 13:40:00,116.07,116.11,116.0,116.01,21700.0,92.7963,92.8283,92.7403,92.7483,21700.0
2014-01-07 13:50:00,116.01,116.09,115.75,115.75,50000.0,92.7483,92.8123,92.5405,92.5405,50000.0
2014-01-07 14:00:00,115.76,115.77,115.38,115.45,67000.0,92.5485,92.5564,92.2447,92.3006,67000.0
2014-01-07 14:10:00,115.45,115.71,115.45,115.61,24600.0,92.3006,92.5085,92.3006,92.4285,24600.0
2014-01-07 14:20:00,115.57,115.61,115.44,115.59,71800.0,92.3966,92.4285,92.2926,92.4125,71800.0
2014-01-07 14:30:00,115.58,115.67,115.49,115.55,56500.0,92.4045,92.4765,92.3326,92.3806,56500.0
2014-01-07 14:40:00,115.54,115.54,115.4,115.45,46800.0,92.3726,92.3726,92.2606,92.3006,46800.0
2014-01-07 14:50:00,115.45,115.85,115.45,115.82,52200.0,92.3006,92.6204,92.3006,92.5964,52200.0
2014-01-07 15:00:00,115.82,116.03,115.82,115.99,40400.0,92.5964,92.7643,92.5964,92.7323,40400.0
2014-01-07 15:10:00,116.01,116.02,115.84,115.92,33700.0,92.7483,92.7563,92.6124,92.6764,33700.0
2014-01-07 15:20:00,115.95,115.95,115.8,115.83,42300.0,92.7004,92.7004,92.5804,92.6044,42300.0
2014-01-07 15:30:00,115.82,116.01,115.77,115.79,59500.0,92.5964,92.7483,92.5564,92.5724,59500.0
2014-01-07 15:40:00,115.79,115.86,115.76,115.79,73000.0,92.5724,92.6284,92.5485,92.5724,73000.0
2014-01-07 15:50:00,115.79,115.95,115.77,115.86,154600.0,92.5724,92.7004,92.5564,92.6284,154600.0
2014-01-08 09:30:00,116.08,116.08,115.13,115.2,119100.0,92.8043,92.8043,92.0448,92.1007,119100.0
2014-01-08 09:40:00,115.18,115.2,114.71,115.05,227200.0,92.0848,92.1007,91.709,91.9808,227200.0
2014-01-08 09:50:00,115.04,115.08,114.52,114.84,154500.0,91.9728,92.0048,91.5571,91.8129,154500.0
2014-01-08 10:00:00,114.84,114.86,114.66,114.73,89900.0,91.8129,91.8289,91.669,91.725,89900.0
2014-01-08 10:10:00,114.7,114.7,114.41,114.6,101500.0,91.701,91.701,91.4691,91.6211,101500.0
2014-01-08 10:20:00,114.59,114.89,114.59,114.85,92800.0,91.6131,91.8529,91.6131,91.8209,92800.0
2014-01-08 10:30:00,114.85,115.0,114.75,114.75,60000.0,91.8209,91.9408,91.741,91.741,60000.0
2014-01-08 10:40:00,114.77,114.78,114.32,114.37,101100.0,91.757,91.765,91.3972,91.4372,101100.0
2014-01-08 10:50:00,114.37,114.41,114.3,114.4,66100.0,91.4372,91.4691,91.3812,91.4612,66100.0
2014-01-08 11:00:00,114.41,114.45,114.22,114.22,112600.0,91.4691,91.5011,91.3172,91.3172,112600.0
2014-01-08 11:10:00,114.22,114.27,114.05,114.06,77800.0,91.3172,91.3572,91.1813,91.1893,77800.0
2014-01-08 11:20:00,114.06,114.16,114.03,114.06,142000.0,91.1893,91.2693,91.1653,91.1893,142000.0
2014-01-08 11:30:00,114.05,114.36,114.04,114.36,72500.0,91.1813,91.4292,91.1733,91.4292,72500.0
2014-01-08 11:40:00,114.37,114.51,114.33,114.35,60600.0,91.4372,91.5491,91.4052,91.4212,60600.0
2014-01-08 11:50:00,114.36,114.37,114.19,114.26,57300.0,91.4292,91.4372,91.2933,91.3492,57300.0
2014-01-08 12:00:00,114.26,114.37,114.24,114.32,40600.0,91.3492,91.4372,91.3332,91.3972,40600.0
2014-01-08 12:10:00,114.31,114.39,114.28,114.37,29800.0,91.3892,91.4532,91.3652,91.4372,29800.0
2014-01-08 12:20:00,114.37,114.39,114.27,114.32,34200.0,91.4372,91.4532,91.3572,91.3972,34200.0
2014-01-08 12:30:00,114.32,114.35,114.2,114.24,31400.0,91.3972,91.4212,91.3013,91.3332,31400.0
2014-01-08 12:40:00,114.23,114.31,114.2,114.24,31200.0,91.3252,91.3892,91.3013,91.3332,31200.0
2014-01-08 12:50:00,114.24,114.27,114.19,114.19,36100.0,91.3332,91.3572,91.2933,91.2933,36100.0
2014-01-08 13:00:00,114.22,114.31,114.22,114.31,81600.0,91.3172,91.3892,91.3172,91.3892,81600.0
2014-01-08 13:10:00,114.31,114.33,114.25,114.27,96900.0,91.3892,91.4052,91.3412,91.3572,96900.0
2014-01-08 13:20:00,114.27,114.29,114.08,114.18,77400.0,91.3572,91.3732,91.2053,91.2853,77400.0
2014-01-08 13:30:00,114.18,114.19,114.07,114.08,47400.0,91.2853,91.2933,91.1973,91.2053,47400.0
2014-01-08 13:40:00,114.07,114.09,113.93,114.09,95900.0,91.1973,91.2133,91.0854,91.2133,95900.0
2014-01-08 13:50:00,114.08,114.13,114.03,114.1,68200.0,91.2053,91.2453,91.1653,91.2213,68200.0
2014-01-08 14:00:00,114.09,114.29,114.0,114.05,106100.0,91.2133,91.3732,91.1414,91.1813,106100.0
2014-01-08 14:10:00,114.04,114.19,114.0,114.1,63400.0,91.1733,91.2933,91.1414,91.2213,63400.0
2014-01-08 14:20:00,114.1,114.21,114.09,114.15,93900.0,91.2213,91.3093,91.2133,91.2613,93900.0
2014-01-08 14:30:00,114.15,114.36,114.09,114.33,88200.0,91.2613,91.4292,91.2133,91.4052,88200.0
2014-01-08 14:40:00,114.34,114.36,114.14,114.19,142900.0,91.4132,91.4292,91.2533,91.2933,142900.0
2014-01-08 14:50:00,114.18,114.23,114.11,114.15,69800.0,91.2853,91.3252,91.2293,91.2613,69800.0
2014-01-08 15:00:00,114.19,114.23,114.05,114.08,79100.0,91.2933,91.3252,91.1813,91.2053,79100.0
2014-01-08 15:10:00,114.07,114.2,114.04,114.14,147000.0,91.1973,91.3013,91.1733,91.2533,147000.0
2014-01-08 15:20:00,114.14,114.15,113.92,113.95,139300.0,91.2533,91.2613,91.0774,91.1014,139300.0
2014-01-08 15:30:00,113.97,114.08,113.94,114.01,92600.0,91.1174,91.2053,91.0934,91.1494,92600.0
2014-01-08 15:40:00,114.01,114.16,113.95,114.03,187900.0,91.1494,91.2693,91.1014,91.1653,187900.0
2014-01-08 15:50:00,114.03,114.13,113.95,114.05,354300.0,91.1653,91.2453,91.1014,91.1813,354300.0
2014-01-09 09:30:00,116.71,116.71,115.73,115.84,638200.0,93.308,93.308,92.5245,92.6124,638200.0
2014-01-09 09:40:00,115.8,116.22,115.76,116.12,241400.0,92.5804,92.9162,92.5485,92.8363,241400.0
2014-01-09 09:50:00,116.13,116.84,116.12,116.59,219500.0,92.8443,93.4119,92.8363,93.212,219500.0
2014-01-09 10:00:00,116.58,116.79,116.12,116.28,158100.0,93.204,93.3719,92.8363,92.9642,158100.0
2014-01-09 10:10:00,116.27,116.5,116.05,116.5,87700.0,92.9562,93.1401,92.7803,93.1401,87700.0
2014-01-09 10:20:00,116.48,116.71,116.39,116.53,103600.0,93.1241,93.308,93.0521,93.1641,103600.0
2014-01-09 10:30:00,116.53,116.76,116.5,116.57,67000.0,93.1641,93.3479,93.1401,93.196,67000.0
2014-01-09 10:40:00,116.56,116.62,116.23,116.44,100000.0,93.188,93.236,92.9242,93.0921,100000.0
2014-01-09 10:50:00,116.41,116.51,116.23,116.46,95500.0,93.0681,93.1481,92.9242,93.1081,95500.0
2014-01-09 11:00:00,116.44,116.56,116.36,116.55,58500.0,93.0921,93.188,93.0281,93.18,58500.0
2014-01-09 11:10:00,116.52,116.77,116.49,116.77,76100.0,93.1561,93.3559,93.1321,93.3559,76100.0
2014-01-09 11:20:00,116.76,117.3,116.75,117.2,146900.0,93.3479,93.7797,93.3399,93.6997,146900.0
2014-01-09 11:30:00,117.25,117.32,117.16,117.2,87800.0,93.7397,93.7957,93.6677,93.6997,87800.0
2014-01-09 11:40:00,117.21,117.59,117.2,117.56,77800.0,93.7077,94.0115,93.6997,93.9875,77800.0
2014-01-09 11:50:00,117.56,117.73,117.5,117.7,73300.0,93.9875,94.1234,93.9396,94.0995,73300.0
2014-01-09 12:00:00,117.71,117.74,117.47,117.53,83900.0,94.1075,94.1314,93.9156,93.9635,83900.0
2014-01-09 12:10:00,117.55,117.93,117.55,117.85,94300.0,93.9795,94.2833,93.9795,94.2194,94300.0
2014-01-09 12:20:00,117.84,117.9,117.8,117.89,91300.0,94.2114,94.2594,94.1794,94.2514,91300.0
2014-01-09 12:30:00,117.9,118.45,117.87,118.45,168500.0,94.2594,94.6991,94.2354,94.6991,168500.0
2014-01-09 12:40:00,118.4,118.68,118.4,118.44,147800.0,94.6591,94.883,94.6591,94.6911,147800.0
2014-01-09 12:50:00,118.49,118.74,118.41,118.74,98300.0,94.7311,94.9309,94.6671,94.9309,98300.0
2014-01-09 13:00:00,118.73,118.95,118.64,118.92,126900.0,94.9229,95.0988,94.851,95.0748,126900.0
2014-01-09 13:10:00,118.9,118.9,118.53,118.69,72500.0,95.0588,95.0588,94.763,94.8909,72500.0
2014-01-09 13:20:00,118.69,119.09,118.68,118.93,100700.0,94.8909,95.2107,94.883,95.0828,100700.0
2014-01-09 13:30:00,118.91,119.07,118.81,118.83,120100.0,95.0668,95.1948,94.9869,95.0029,120100.0
2014-01-09 13:40:00,118.82,118.86,118.66,118.74,55700.0,94.9949,95.0269,94.867,94.9309,55700.0
2014-01-09 13:50:00,118.73,119.1,118.51,118.58,86600.0,94.9229,95.2187,94.747,94.803,86600.0
2014-01-09 14:00:00,118.57,118.6,118.2,118.2,95000.0,94.795,94.819,94.4992,94.4992,95000.0
2014-01-09 14:10:00,118.23,118.27,118.13,118.17,71500.0,94.5232,94.5552,94.4432,94.4752,71500.0
2014-01-09 14:20:00,118.17,118.17,117.92,117.99,81700.0,94.4752,94.4752,94.2753,94.3313,81700.0
2014-01-09 14:30:00,117.99,118.07,117.98,118.02,86300.0,94.3313,94.3953,94.3233,94.3553,86300.0
2014-01-09 14:40:00,118.01,118.14,117.99,118.14,87500.0,94.3473,94.4512,94.3313,94.4512,87500.0
2014-01-09 14:50:00,118.15,118.15,118.0,118.01,74300.0,94.4592,94.4592,94.3393,94.3473,74300.0
2014-01-09 15:00:00,118.01,118.02,117.8,117.84,71300.0,94.3473,94.3553,94.1794,94.2114,71300.0
2014-01-09 15:10:00,117.84,118.02,117.82,117.98,76400.0,94.2114,94.3553,94.1954,94.3233,76400.0
2014-01-09 15:20:00,117.98,117.98,117.88,117.88,95400.0,94.3233,94.3233,94.2434,94.2434,95400.0
2014-01-09 15:30:00,117.88,118.02,117.88,117.99,100200.0,94.2434,94.3553,94.2434,94.3313,100200.0
2014-01-09 15:40:00,118.0,118.33,117.98,118.33,231300.0,94.3393,94.6031,94.3233,94.6031,231300.0
2014-01-09 15:50:00,118.33,118.54,118.25,118.5,397000.0,94.6031,94.771,94.5392,94.739,397000.0
2014-01-10 09:30:00,118.2,118.65,118.17,118.48,145300.0,94.4992,94.859,94.4752,94.7231,145300.0
2014-01-10 09:40:00,118.45,118.62,118.45,118.46,56800.0,94.6991,94.835,94.6991,94.7071,56800.0
2014-01-10 09:50:00,118.46,118.56,118.45,118.45,55800.0,94.7071,94.787,94.6991,94.6991,55800.0
2014-01-10 10:00:00,118.45,118.5,117.81,117.99,83200.0,94.6991,94.739,94.1874,94.3313,83200.0
2014-01-10 10:10:00,117.98,118.12,117.85,118.07,50700.0,94.3233,94.4352,94.2194,94.3953,50700.0
2014-01-10 10:20:00,118.09,118.26,117.92,117.92,44200.0,94.4113,94.5472,94.2753,94.2753,44200.0
2014-01-10 10:30:00,117.95,118.04,117.56,117.57,71500.0,94.2993,94.3713,93.9875,93.9955,71500.0
2014-01-10 10:40:00,117.57,117.74,117.54,117.6,40400.0,93.9955,94.1314,93.9715,94.0195,40400.0
2014-01-10 10:50:00,117.61,117.69,117.3,117.44,44100.0,94.0275,94.0915,93.7797,93.8916,44100.0
2014-01-10 11:00:00,117.42,117.51,117.19,117.25,43700.0,93.8756,93.9476,93.6917,93.7397,43700.0
2014-01-10 11:10:00,117.23,117.26,116.97,117.02,47500.0,93.7237,93.7477,93.5158,93.5558,47500.0
2014-01-10 11:20:00,117.02,117.05,116.8,116.95,69300.0,93.5558,93.5798,93.3799,93.4998,69300.0
2014-01-10 11:30:00,116.94,116.94,116.67,116.77,80200.0,93.4918,93.4918,93.276,93.3559,80200.0
2014-01-10 11:40:00,116.77,117.05,116.66,117.0,54800.0,93.3559,93.5798,93.268,93.5398,54800.0
2014-01-10 11:50:00,116.99,116.99,116.76,116.9,39000.0,93.5318,93.5318,93.3479,93.4599,39000.0
2014-01-10 12:00:00,116.9,116.95,116.8,116.95,32700.0,93.4599,93.4998,93.3799,93.4998,32700.0
2014-01-10 12:10:00,116.95,117.16,116.92,117.03,52400.0,93.4998,93.6677,93.4759,93.5638,52400.0
2014-01-10 12:20:00,117.01,117.15,116.86,116.88,43800.0,93.5478,93.6597,93.4279,93.4439,43800.0
2014-01-10 12:30:00,116.87,117.02,116.86,116.86,34400.0,93.4359,93.5558,93.4279,93.4279,34400.0
2014-01-10 12:40:00,116.86,117.06,116.86,116.98,44000.0,93.4279,93.5878,93.4279,93.5238,44000.0
2014-01-10 12:50:00,117.02,117.06,116.86,116.94,134600.0,93.5558,93.5878,93.4279,93.4918,134600.0
2014-01-10 13:00:00,116.94,117.15,116.82,117.14,57700.0,93.4918,93.6597,93.3959,93.6517,57700.0
2014-01-10 13:10:00,117.11,117.17,117.0,117.17,66000.0,93.6278,93.6757,93.5398,93.6757,66000.0
2014-01-10 13:20:00,117.18,117.24,117.03,117.21,37900.0,93.6837,93.7317,93.5638,93.7077,37900.0
2014-01-10 13:30:00,117.21,117.23,117.04,117.08,40800.0,93.7077,93.7237,93.5718,93.6038,40800.0
2014-01-10 13:40:00,117.09,117.27,117.09,117.16,38000.0,93.6118,93.7557,93.6118,93.6677,38000.0
2014-01-10 13:50:00,117.17,117.25,117.13,117.13,51700.0,93.6757,93.7397,93.6438,93.6438,51700.0
2014-01-10 14:00:00,117.11,117.32,117.11,117.32,24900.0,93.6278,93.7957,93.6278,93.7957,24900.0
2014-01-10 14:10:00,117.34,117.36,117.26,117.31,28800.0,93.8116,93.8276,93.7477,93.7877,28800.0
2014-01-10 14:20:00,117.32,117.6,117.31,117.49,69500.0,93.7957,94.0195,93.7877,93.9316,69500.0
2014-01-10 14:30:00,117.47,117.68,117.46,117.62,46100.0,93.9156,94.0835,93.9076,94.0355,46100.0
2014-01-10 14:40:00,117.64,117.65,117.58,117.62,27500.0,94.0515,94.0595,94.0035,94.0355,27500.0
2014-01-10 14:50:00,117.62,117.64,117.54,117.57,38700.0,94.0355,94.0515,93.9715,93.9955,38700.0
2014-01-10 15:00:00,117.55,117.79,117.49,117.72,52300.0,93.9795,94.1714,93.9316,94.1154,52300.0
2014-01-10 15:10:00,117.72,117.77,117.61,117.75,47000.0,94.1154,94.1554,94.0275,94.1394,47000.0
2014-01-10 15:20:00,117.76,117.78,117.72,117.74,38500.0,94.1474,94.1634,94.1154,94.1314,38500.0
2014-01-10 15:30:00,117.74,117.8,117.73,117.8,75700.0,94.1314,94.1794,94.1234,94.1794,75700.0
2014-01-10 15:40:00,117.79,117.98,117.78,117.81,84900.0,94.1714,94.3233,94.1634,94.1874,84900.0
2014-01-10 15:50:00,117.8,117.88,117.67,117.86,175900.0,94.1794,94.2434,94.0755,94.2274,175900.0
2014-01-13 09:30:00,117.06,117.53,116.52,116.69,112000.0,93.5878,93.9635,93.1561,93.292,112000.0
2014-01-13 09:40:00,116.67,117.14,116.6,116.93,74600.0,93.276,93.6517,93.22,93.4839,74600.0
2014-01-13 09:50:00,116.97,117.19,116.83,117.04,139700.0,93.5158,93.6917,93.4039,93.5718,139700.0
2014-01-13 10:00:00,117.07,117.22,117.02,117.04,48500.0,93.5958,93.7157,93.5558,93.5718,48500.0
2014-01-13 10:10:00,117.02,117.07,117.0,117.04,62800.0,93.5558,93.5958,93.5398,93.5718,62800.0
2014-01-13 10:20:00,117.01,117.06,116.69,116.69,46600.0,93.5478,93.5878,93.292,93.292,46600.0
2014-01-13 10:30:00,116.69,116.91,116.66,116.9,106000.0,93.292,93.4679,93.268,93.4599,106000.0
2014-01-13 10:40:00,116.9,116.92,116.79,116.8,26700.0,93.4599,93.4759,93.3719,93.3799,26700.0
2014-01-13 10:50:00,116.79,116.83,116.74,116.74,23100.0,93.3719,93.4039,93.332,93.332,23100.0
2014-01-13 11:00:00,116.75,116.75,116.46,116.52,40000.0,93.3399,93.3399,93.1081,93.1561,40000.0
2014-01-13 11:10:00,116.5,116.67,116.5,116.66,50000.0,93.1401,93.276,93.1401,93.268,50000.0
2014-01-13 11:20:00,116.66,116.66,116.39,116.49,50600.0,93.268,93.268,93.0521,93.1321,50600.0
2014-01-13 11:30:00,116.49,116.68,116.49,116.68,45600.0,93.1321,93.284,93.1321,93.284,45600.0
2014-01-13 11:40:00,116.68,116.83,116.63,116.82,29400.0,93.284,93.4039,93.244,93.3959,29400.0
2014-01-13 11:50:00,116.81,116.84,116.65,116.73,14300.0,93.3879,93.4119,93.26,93.324,14300.0
2014-01-13 12:00:00,116.75,116.78,116.61,116.67,12400.0,93.3399,93.3639,93.228,93.276,12400.0
2014-01-13 12:10:00,116.68,116.68,116.55,116.56,39200.0,93.284,93.284,93.18,93.188,39200.0
2014-01-13 12:20:00,116.57,116.6,116.31,116.38,67900.0,93.196,93.22,92.9882,93.0441,67900.0
2014-01-13 12:30:00,116.35,116.48,116.19,116.46,36800.0,93.0202,93.1241,92.8922,93.1081,36800.0
2014-01-13 12:40:00,116.48,116.49,116.36,116.4,37400.0,93.1241,93.1321,93.0281,93.0601,37400.0
2014-01-13 12:50:00,116.41,116.46,116.34,116.4,30100.0,93.0681,93.1081,93.0122,93.0601,30100.0
2014-01-13 13:00:00,116.4,116.43,116.27,116.33,77600.0,93.0601,93.0841,92.9562,93.0042,77600.0
2014-01-13 13:10:00,116.32,116.41,116.02,116.03,41100.0,92.9962,93.0681,92.7563,92.7643,41100.0
2014-01-13 13:20:00,116.03,116.18,116.01,116.13,25100.0,92.7643,92.8842,92.7483,92.8443,25100.0
2014-01-13 13:30:00,116.13,116.25,116.09,116.15,42700.0,92.8443,92.9402,92.8123,92.8603,42700.0
2014-01-13 13:40:00,116.15,116.15,115.94,115.99,64600.0,92.8603,92.8603,92.6924,92.7323,64600.0
2014-01-13 13:50:00,115.98,116.18,115.92,116.17,84600.0,92.7243,92.8842,92.6764,92.8762,84600.0
2014-01-13 14:00:00,116.19,116.2,115.97,116.0,57000.0,92.8922,92.9002,92.7163,92.7403,57000.0
2014-01-13 14:10:00,116.02,116.05,115.73,115.73,124100.0,92.7563,92.7803,92.5245,92.5245,124100.0
2014-01-13 14:20:00,115.75,115.75,115.52,115.65,53100.0,92.5405,92.5405,92.3566,92.4605,53100.0
2014-01-13 14:30:00,115.65,115.84,115.62,115.72,26800.0,92.4605,92.6124,92.4365,92.5165,26800.0
2014-01-13 14:40:00,115.7,115.76,115.36,115.42,76800.0,92.5005,92.5485,92.2287,92.2766,76800.0
2014-01-13 14:50:00,115.42,115.48,115.25,115.38,58900.0,92.2766,92.3246,92.1407,92.2447,58900.0
2014-01-13 15:00:00,115.37,115.42,114.99,115.05,105400.0,92.2367,92.2766,91.9329,91.9808,105400.0
2014-01-13 15:10:00,115.04,115.15,114.97,115.02,73700.0,91.9728,92.0608,91.9169,91.9568,73700.0
2014-01-13 15:20:00,115.01,115.04,114.86,114.91,81500.0,91.9488,91.9728,91.8289,91.8689,81500.0
2014-01-13 15:30:00,114.91,114.91,114.6,114.68,119500.0,91.8689,91.8689,91.6211,91.685,119500.0
2014-01-13 15:40:00,114.68,114.85,114.58,114.82,166700.0,91.685,91.8209,91.6051,91.7969,166700.0
2014-01-13 15:50:00,114.83,114.94,114.76,114.78,221200.0,91.8049,91.8929,91.749,91.765,221200.0
2014-01-14 09:30:00,115.2,115.57,115.12,115.31,99200.0,92.1007,92.3966,92.0368,92.1887,99200.0
2014-01-14 09:40:00,115.28,115.62,115.28,115.61,65300.0,92.1647,92.4365,92.1647,92.4285,65300.0
2014-01-14 09:50:00,115.62,116.08,115.51,116.04,72800.0,92.4365,92.8043,92.3486,92.7723,72800.0
2014-01-14 10:00:00,116.05,116.19,115.93,115.97,53700.0,92.7803,92.8922,92.6844,92.7163,53700.0
2014-01-14 10:10:00,116.0,116.21,115.86,116.21,69600.0,92.7403,92.9082,92.6284,92.9082,69600.0
2014-01-14 10:20:00,116.22,116.28,116.05,116.25,43000.0,92.9162,92.9642,92.7803,92.9402,43000.0
2014-01-14 10:30:00,116.25,116.48,116.25,116.47,76100.0,92.9402,93.1241,92.9402,93.1161,76100.0
2014-01-14 10:40:00,116.46,116.83,116.38,116.43,121800.0,93.1081,93.4039,93.0441,93.0841,121800.0
2014-01-14 10:50:00,116.41,116.43,116.29,116.4,106600.0,93.0681,93.0841,92.9722,93.0601,106600.0
2014-01-14 11:00:00,116.4,116.51,116.31,116.39,71000.0,93.0601,93.1481,92.9882,93.0521,71000.0
2014-01-14 11:10:00,116.39,116.53,116.27,116.49,49300.0,93.0521,93.1641,92.9562,93.1321,49300.0
2014-01-14 11:20:00,116.45,116.54,116.4,116.45,44600.0,93.1001,93.1721,93.0601,93.1001,44600.0
2014-01-14 11:30:00,116.47,116.49,116.2,116.23,37600.0,93.1161,93.1321,92.9002,92.9242,37600.0
2014-01-14 11:40:00,116.25,116.31,116.09,116.09,20600.0,92.9402,92.9882,92.8123,92.8123,20600.0
2014-01-14 11:50:00,116.1,116.41,116.1,116.39,66400.0,92.8203,93.0681,92.8203,93.0521,66400.0
2014-01-14 12:00:00,116.39,116.42,116.18,116.18,13700.0,93.0521,93.0761,92.8842,92.8842,13700.0
2014-01-14 12:10:00,116.15,116.45,116.15,116.45,45400.0,92.8603,93.1001,92.8603,93.1001,45400.0
2014-01-14 12:20:00,116.43,116.63,116.4,116.52,59600.0,93.0841,93.244,93.0601,93.1561,59600.0
2014-01-14 12:30:00,116.54,116.56,116.38,116.42,31600.0,93.1721,93.188,93.0441,93.0761,31600.0
2014-01-14 12:40:00,116.42,116.58,116.42,116.48,15200.0,93.0761,93.204,93.0761,93.1241,15200.0
2014-01-14 12:50:00,116.47,116.49,116.37,116.46,19700.0,93.1161,93.1321,93.0361,93.1081,19700.0
2014-01-14 13:00:00,116.47,116.58,116.37,116.37,11800.0,93.1161,93.204,93.0361,93.0361,11800.0
2014-01-14 13:10:00,116.37,116.48,116.34,116.34,32500.0,93.0361,93.1241,93.0122,93.0122,32500.0
2014-01-14 13:20:00,116.33,116.43,116.26,116.31,41900.0,93.0042,93.0841,92.9482,92.9882,41900.0
2014-01-14 13:30:00,116.31,116.47,116.31,116.42,28200.0,92.9882,93.1161,92.9882,93.0761,28200.0
2014-01-14 13:40:00,116.4,116.4,116.24,116.24,17000.0,93.0601,93.0601,92.9322,92.9322,17000.0
2014-01-14 13:50:00,116.23,116.36,116.23,116.33,29100.0,92.9242,93.0281,92.9242,93.0042,29100.0
2014-01-14 14:00:00,116.34,116.39,116.21,116.21,18300.0,93.0122,93.0521,92.9082,92.9082,18300.0
2014-01-14 14:10:00,116.2,116.27,116.11,116.22,23000.0,92.9002,92.9562,92.8283,92.9162,23000.0
2014-01-14 14:20:00,116.21,116.28,116.18,116.23,30300.0,92.9082,92.9642,92.8842,92.9242,30300.0
2014-01-14 14:30:00,116.23,116.31,116.14,116.3,23800.0,92.9242,92.9882,92.8523,92.9802,23800.0
2014-01-14 14:40:00,116.33,116.39,116.09,116.3,29700.0,93.0042,93.0521,92.8123,92.9802,29700.0
2014-01-14 14:50:00,116.31,116.32,116.09,116.11,36700.0,92.9882,92.9962,92.8123,92.8283,36700.0
2014-01-14 15:00:00,116.12,116.22,116.07,116.14,25100.0,92.8363,92.9162,92.7963,92.8523,25100.0
2014-01-14 15:10:00,116.13,116.2,116.04,116.17,26200.0,92.8443,92.9002,92.7723,92.8762,26200.0
2014-01-14 15:20:00,116.17,116.19,116.06,116.1,41100.0,92.8762,92.8922,92.7883,92.8203,41100.0
2014-01-14 15:30:00,116.1,116.22,116.07,116.15,42300.0,92.8203,92.9162,92.7963,92.8603,42300.0
2014-01-14 15:40:00,116.15,116.28,116.15,116.2,105200.0,92.8603,92.9642,92.8603,92.9002,105200.0
2014-01-14 15:50:00,116.2,116.28,116.16,116.23,122200.0,92.9002,92.9642,92.8682,92.9242,122200.0
2014-01-15 09:30:00,116.07,116.23,115.25,115.93,123000.0,92.7963,92.9242,92.1407,92.6844,123000.0
2014-01-15 09:40:00,115.95,116.37,115.84,116.29,41600.0,92.7004,93.0361,92.6124,92.9722,41600.0
2014-01-15 09:50:00,116.27,116.4,115.95,115.99,65400.0,92.9562,93.0601,92.7004,92.7323,65400.0
2014-01-15 10:00:00,116.01,116.4,116.0,116.4,40200.0,92.7483,93.0601,92.7403,93.0601,40200.0
2014-01-15 10:10:00,116.35,116.55,116.22,116.54,39100.0,93.0202,93.18,92.9162,93.1721,39100.0
2014-01-15 10:20:00,116.51,116.59,116.35,116.41,26200.0,93.1481,93.212,93.0202,93.0681,26200.0
2014-01-15 10:30:00,116.42,116.52,116.28,116.28,17800.0,93.0761,93.1561,92.9642,92.9642,17800.0
2014-01-15 10:40:00,116.26,116.26,116.01,116.23,36000.0,92.9482,92.9482,92.7483,92.9242,36000.0
2014-01-15 10:50:00,116.21,116.22,116.05,116.16,18100.0,92.9082,92.9162,92.7803,92.8682,18100.0
2014-01-15 11:00:00,116.18,116.34,116.06,116.31,29300.0,92.8842,93.0122,92.7883,92.9882,29300.0
2014-01-15 11:10:00,116.31,116.39,116.28,116.38,27600.0,92.9882,93.0521,92.9642,93.0441,27600.0
2014-01-15 11:20:00,116.39,116.44,116.13,116.2,31800.0,93.0521,93.0921,92.8443,92.9002,31800.0
2014-01-15 11:30:00,116.22,116.36,116.19,116.26,18200.0,92.9162,93.0281,92.8922,92.9482,18200.0
2014-01-15 11:40:00,116.23,116.26,116.07,116.18,28200.0,92.9242,92.9482,92.7963,92.8842,28200.0
2014-01-15 11:50:00,116.17,116.41,116.16,116.41,27800.0,92.8762,93.0681,92.8682,93.0681,27800.0
2014-01-15 12:00:00,116.41,116.67,116.39,116.62,51400.0,93.0681,93.276,93.0521,93.236,51400.0
2014-01-15 12:10:00,116.62,116.69,116.53,116.58,23500.0,93.236,93.292,93.1641,93.204,23500.0
2014-01-15 12:20:00,116.58,116.59,116.41,116.41,16700.0,93.204,93.212,93.0681,93.0681,16700.0
2014-01-15 12:30:00,116.46,116.46,116.27,116.3,40100.0,93.1081,93.1081,92.9562,92.9802,40100.0
2014-01-15 12:40:00,116.27,116.41,116.15,116.39,17000.0,92.9562,93.0681,92.8603,93.0521,17000.0
2014-01-15 12:50:00,116.4,116.45,116.33,116.4,16800.0,93.0601,93.1001,93.0042,93.0601,16800.0
2014-01-15 13:00:00,116.39,116.49,116.3,116.45,21600.0,93.0521,93.1321,92.9802,93.1001,21600.0
2014-01-15 13:10:00,116.45,116.55,116.43,116.44,31800.0,93.1001,93.18,93.0841,93.0921,31800.0
2014-01-15 13:20:00,116.42,116.42,116.28,116.34,14800.0,93.0761,93.0761,92.9642,93.0122,14800.0
2014-01-15 13:30:00,116.36,116.45,116.34,116.39,13300.0,93.0281,93.1001,93.0122,93.0521,13300.0
2014-01-15 13:40:00,116.38,116.41,116.32,116.41,15200.0,93.0441,93.0681,92.9962,93.0681,15200.0
2014-01-15 13:50:00,116.41,116.52,116.32,116.32,18900.0,93.0681,93.1561,92.9962,92.9962,18900.0
2014-01-15 14:00:00,116.31,116.42,116.26,116.34,31700.0,92.9882,93.0761,92.9482,93.0122,31700.0
2014-01-15 14:10:00,116.34,116.43,116.34,116.42,25500.0,93.0122,93.0841,93.0122,93.0761,25500.0
2014-01-15 14:20:00,116.4,116.43,116.37,116.41,19700.0,93.0601,93.0841,93.0361,93.0681,19700.0
2014-01-15 14:30:00,116.43,116.5,116.38,116.43,25800.0,93.0841,93.1401,93.0441,93.0841,25800.0
2014-01-15 14:40:00,116.42,116.51,116.39,116.48,20900.0,93.0761,93.1481,93.0521,93.1241,20900.0
2014-01-15 14:50:00,116.49,116.51,116.36,116.47,36100.0,93.1321,93.1481,93.0281,93.1161,36100.0
2014-01-15 15:00:00,116.47,116.48,116.42,116.42,27200.0,93.1161,93.1241,93.0761,93.0761,27200.0
2014-01-15 15:10:00,116.43,116.44,116.25,116.26,33900.0,93.0841,93.0921,92.9402,92.9482,33900.0
2014-01-15 15:20:00,116.25,116.31,116.17,116.31,44100.0,92.9402,92.9882,92.8762,92.9882,44100.0
2014-01-15 15:30:00,116.31,116.34,116.2,116.23,45900.0,92.9882,93.0122,92.9002,92.9242,45900.0
2014-01-15 15:40:00,116.24,116.31,116.22,116.25,70500.0,92.9322,92.9882,92.9162,92.9402,70500.0
2014-01-15 15:50:00,116.27,116.42,116.18,116.24,170800.0,92.9562,93.0761,92.8842,92.9322,170800.0
2014-01-16 09:30:00,116.44,116.47,115.62,115.83,58100.0,93.0921,93.1161,92.4365,92.6044,58100.0
2014-01-16 09:40:00,115.86,115.96,115.54,115.6,37000.0,92.6284,92.7084,92.3726,92.4205,37000.0
2014-01-16 09:50:00,115.6,115.86,115.53,115.58,17400.0,92.4205,92.6284,92.3646,92.4045,17400.0
2014-01-16 10:00:00,115.54,115.97,115.48,115.85,38300.0,92.3726,92.7163,92.3246,92.6204,38300.0
2014-01-16 10:10:00,115.84,115.92,115.52,115.69,17900.0,92.6124,92.6764,92.3566,92.4925,17900.0
2014-01-16 10:20:00,115.67,115.81,115.6,115.68,48400.0,92.4765,92.5884,92.4205,92.4845,48400.0
2014-01-16 10:30:00,115.65,115.68,115.39,115.63,75900.0,92.4605,92.4845,92.2526,92.4445,75900.0
2014-01-16 10:40:00,115.65,115.66,115.57,115.64,37800.0,92.4605,92.4685,92.3966,92.4525,37800.0
2014-01-16 10:50:00,115.62,115.62,115.5,115.53,23600.0,92.4365,92.4365,92.3406,92.3646,23600.0
2014-01-16 11:00:00,115.51,115.56,115.42,115.47,26900.0,92.3486,92.3886,92.2766,92.3166,26900.0
2014-01-16 11:10:00,115.47,115.53,115.44,115.44,22700.0,92.3166,92.3646,92.2926,92.2926,22700.0
2014-01-16 11:20:00,115.44,115.45,115.32,115.41,16100.0,92.2926,92.3006,92.1967,92.2686,16100.0
2014-01-16 11:30:00,115.39,115.67,115.39,115.61,46400.0,92.2526,92.4765,92.2526,92.4285,46400.0
2014-01-16 11:40:00,115.57,115.76,115.57,115.67,27200.0,92.3966,92.5485,92.3966,92.4765,27200.0
2014-01-16 11:50:00,115.67,115.76,115.52,115.6,18900.0,92.4765,92.5485,92.3566,92.4205,18900.0
2014-01-16 12:00:00,115.61,115.68,115.51,115.54,13200.0,92.4285,92.4845,92.3486,92.3726,13200.0
2014-01-16 12:10:00,115.53,115.56,115.38,115.46,17800.0,92.3646,92.3886,92.2447,92.3086,17800.0
2014-01-16 12:20:00,115.44,115.48,115.33,115.35,18000.0,92.2926,92.3246,92.2047,92.2207,18000.0
2014-01-16 12:30:00,115.35,115.35,115.3,115.31,20100.0,92.2207,92.2207,92.1807,92.1887,20100.0
2014-01-16 12:40:00,115.31,115.49,115.3,115.49,24700.0,92.1887,92.3326,92.1807,92.3326,24700.0
2014-01-16 12:50:00,115.45,115.53,115.4,115.43,12400.0,92.3006,92.3646,92.2606,92.2846,12400.0
2014-01-16 13:00:00,115.45,115.45,115.33,115.33,16000.0,92.3006,92.3006,92.2047,92.2047,16000.0
2014-01-16 13:10:00,115.35,115.5,115.34,115.5,12600.0,92.2207,92.3406,92.2127,92.3406,12600.0
2014-01-16 13:20:00,115.44,115.53,115.4,115.4,13900.0,92.2926,92.3646,92.2606,92.2606,13900.0
2014-01-16 13:30:00,115.42,115.45,115.37,115.38,23400.0,92.2766,92.3006,92.2367,92.2447,23400.0
2014-01-16 13:40:00,115.37,115.47,115.37,115.39,11600.0,92.2367,92.3166,92.2367,92.2526,11600.0
2014-01-16 13:50:00,115.38,115.55,115.38,115.51,44100.0,92.2447,92.3806,92.2447,92.3486,44100.0
2014-01-16 14:00:00,115.48,115.51,115.41,115.48,41100.0,92.3246,92.3486,92.2686,92.3246,41100.0
2014-01-16 14:10:00,115.48,115.69,115.48,115.59,69400.0,92.3246,92.4925,92.3246,92.4125,69400.0
2014-01-16 14:20:00,115.56,115.69,115.54,115.66,32600.0,92.3886,92.4925,92.3726,92.4685,32600.0
2014-01-16 14:30:00,115.66,115.67,115.57,115.63,48500.0,92.4685,92.4765,92.3966,92.4445,48500.0
2014-01-16 14:40:00,115.61,115.69,115.6,115.65,22800.0,92.4285,92.4925,92.4205,92.4605,22800.0
2014-01-16 14:50:00,115.64,115.66,115.52,115.63,31300.0,92.4525,92.4685,92.3566,92.4445,31300.0
2014-01-16 15:00:00,115.61,115.67,115.6,115.62,26100.0,92.4285,92.4765,92.4205,92.4365,26100.0
2014-01-16 15:10:00,115.6,115.63,115.53,115.55,40600.0,92.4205,92.4445,92.3646,92.3806,40600.0
2014-01-16 15:20:00,115.55,115.57,115.47,115.52,20700.0,92.3806,92.3966,92.3166,92.3566,20700.0
2014-01-16 15:30:00,115.52,115.66,115.52,115.61,37300.0,92.3566,92.4685,92.3566,92.4285,37300.0
2014-01-16 15:40:00,115.61,115.61,115.44,115.46,40300.0,92.4285,92.4285,92.2926,92.3086,40300.0
2014-01-16 15:50:00,115.46,115.58,115.46,115.56,118800.0,92.3086,92.4045,92.3086,92.3886,118800.0
2014-01-17 09:30:00,115.6,115.96,115.43,115.81,758300.0,92.4205,92.7084,92.2846,92.5884,758300.0
2014-01-17 09:40:00,115.76,115.99,115.51,115.63,88100.0,92.5485,92.7323,92.3486,92.4445,88100.0
2014-01-17 09:50:00,115.58,115.87,115.47,115.86,46000.0,92.4045,92.6364,92.3166,92.6284,46000.0
2014-01-17 10:00:00,115.86,116.19,115.73,116.18,48200.0,92.6284,92.8922,92.5245,92.8842,48200.0
2014-01-17 10:10:00,116.19,116.54,116.17,116.54,87300.0,92.8922,93.1721,92.8762,93.1721,87300.0
2014-01-17 10:20:00,116.53,116.61,116.28,116.34,49100.0,93.1641,93.228,92.9642,93.0122,49100.0
2014-01-17 10:30:00,116.32,116.35,116.08,116.16,27700.0,92.9962,93.0202,92.8043,92.8682,27700.0
2014-01-17 10:40:00,116.18,116.21,115.96,116.07,25400.0,92.8842,92.9082,92.7084,92.7963,25400.0
2014-01-17 10:50:00,116.07,116.07,115.86,115.87,25800.0,92.7963,92.7963,92.6284,92.6364,25800.0
2014-01-17 11:00:00,115.89,116.22,115.89,116.18,27100.0,92.6524,92.9162,92.6524,92.8842,27100.0
2014-01-17 11:10:00,116.18,116.21,116.14,116.16,36100.0,92.8842,92.9082,92.8523,92.8682,36100.0
2014-01-17 11:20:00,116.18,116.27,116.06,116.19,35900.0,92.8842,92.9562,92.7883,92.8922,35900.0
2014-01-17 11:30:00,116.2,116.29,116.06,116.07,18400.0,92.9002,92.9722,92.7883,92.7963,18400.0
2014-01-17 11:40:00,116.07,116.3,116.06,116.3,24600.0,92.7963,92.9802,92.7883,92.9802,24600.0
2014-01-17 11:50:00,116.31,116.41,116.31,116.4,31500.0,92.9882,93.0681,92.9882,93.0601,31500.0
2014-01-17 12:00:00,116.4,116.51,116.38,116.5,67000.0,93.0601,93.1481,93.0441,93.1401,67000.0
2014-01-17 12:10:00,116.49,116.52,116.44,116.44,12500.0,93.1321,93.1561,93.0921,93.0921,12500.0
2014-01-17 12:20:00,116.43,116.51,116.4,116.42,33000.0,93.0841,93.1481,93.0601,93.0761,33000.0
2014-01-17 12:30:00,116.44,116.47,116.33,116.4,31700.0,93.0921,93.1161,93.0042,93.0601,31700.0
2014-01-17 12:40:00,116.39,116.43,116.31,116.32,15000.0,93.0521,93.0841,92.9882,92.9962,15000.0
2014-01-17 12:50:00,116.3,116.34,116.27,116.27,9200.0,92.9802,93.0122,92.9562,92.9562,9200.0
2014-01-17 13:00:00,116.25,116.31,116.23,116.25,17200.0,92.9402,92.9882,92.9242,92.9402,17200.0
2014-01-17 13:10:00,116.25,116.27,116.11,116.15,23100.0,92.9402,92.9562,92.8283,92.8603,23100.0
2014-01-17 13:20:00,116.14,116.14,116.07,116.08,22700.0,92.8523,92.8523,92.7963,92.8043,22700.0
2014-01-17 13:30:00,116.08,116.19,116.06,116.19,18200.0,92.8043,92.8922,92.7883,92.8922,18200.0
2014-01-17 13:40:00,116.17,116.19,116.1,116.16,16500.0,92.8762,92.8922,92.8203,92.8682,16500.0
2014-01-17 13:50:00,116.15,116.34,116.12,116.33,20400.0,92.8603,93.0122,92.8363,93.0042,20400.0
2014-01-17 14:00:00,116.33,116.35,116.22,116.34,18300.0,93.0042,93.0202,92.9162,93.0122,18300.0
2014-01-17 14:10:00,116.35,116.4,116.2,116.37,27200.0,93.0202,93.0601,92.9002,93.0361,27200.0
2014-01-17 14:20:00,116.39,116.54,116.37,116.52,29000.0,93.0521,93.1721,93.0361,93.1561,29000.0
2014-01-17 14:30:00,116.54,116.59,116.46,116.47,23400.0,93.1721,93.212,93.1081,93.1161,23400.0
2014-01-17 14:40:00,116.47,116.47,116.34,116.36,28500.0,93.1161,93.1161,93.0122,93.0281,28500.0
2014-01-17 14:50:00,116.39,116.5,116.36,116.42,32400.0,93.0521,93.1401,93.0281,93.0761,32400.0
2014-01-17 15:00:00,116.42,116.53,116.32,116.35,44300.0,93.0761,93.1641,92.9962,93.0202,44300.0
2014-01-17 15:10:00,116.32,116.38,116.26,116.28,51700.0,92.9962,93.0441,92.9482,92.9642,51700.0
2014-01-17 15:20:00,116.29,116.39,116.22,116.27,52500.0,92.9722,93.0521,92.9162,92.9562,52500.0
2014-01-17 15:30:00,116.28,116.31,116.13,116.25,70000.0,92.9642,92.9882,92.8443,92.9402,70000.0
2014-01-17 15:40:00,116.25,116.36,116.15,116.33,78200.0,92.9402,93.0281,92.8603,93.0042,78200.0
2014-01-17 15:50:00,116.34,116.43,116.23,116.28,208200.0,93.0122,93.0841,92.9242,92.9642,208200.0
2014-01-21 09:30:00,115.61,115.99,115.51,115.74,141400.0,92.4285,92.7323,92.3486,92.5325,141400.0
2014-01-21 09:40:00,115.75,115.98,115.32,115.89,64000.0,92.5405,92.7243,92.1967,92.6524,64000.0
2014-01-21 09:50:00,115.9,115.95,115.74,115.82,40300.0,92.6604,92.7004,92.5325,92.5964,40300.0
2014-01-21 10:00:00,115.9,116.11,115.79,115.89,35300.0,92.6604,92.8283,92.5724,92.6524,35300.0
2014-01-21 10:10:00,115.92,115.94,115.25,115.53,50600.0,92.6764,92.6924,92.1407,92.3646,50600.0
2014-01-21 10:20:00,115.51,115.54,115.28,115.34,45800.0,92.3486,92.3726,92.1647,92.2127,45800.0
2014-01-21 10:30:00,115.33,115.35,115.19,115.25,33900.0,92.2047,92.2207,92.0927,92.1407,33900.0
2014-01-21 10:40:00,115.24,115.55,115.24,115.48,30800.0,92.1327,92.3806,92.1327,92.3246,30800.0
2014-01-21 10:50:00,115.47,115.54,115.41,115.44,22800.0,92.3166,92.3726,92.2686,92.2926,22800.0
2014-01-21 11:00:00,115.47,115.65,115.37,115.4,45000.0,92.3166,92.4605,92.2367,92.2606,45000.0
2014-01-21 11:10:00,115.4,115.4,115.17,115.17,38400.0,92.2606,92.2606,92.0768,92.0768,38400.0
2014-01-21 11:20:00,115.16,115.18,115.06,115.11,35300.0,92.0688,92.0848,91.9888,92.0288,35300.0
2014-01-21 11:30:00,115.13,115.17,115.06,115.1,21100.0,92.0448,92.0768,91.9888,92.0208,21100.0
2014-01-21 11:40:00,115.09,115.17,115.04,115.1,38100.0,92.0128,92.0768,91.9728,92.0208,38100.0
2014-01-21 11:50:00,115.1,115.12,115.03,115.07,42200.0,92.0208,92.0368,91.9648,91.9968,42200.0
2014-01-21 12:00:00,115.07,115.19,115.04,115.14,44100.0,91.9968,92.0927,91.9728,92.0528,44100.0
2014-01-21 12:10:00,115.15,115.15,114.97,115.0,143700.0,92.0608,92.0608,91.9169,91.9408,143700.0
2014-01-21 12:20:00,114.98,115.14,114.95,115.11,28300.0,91.9249,92.0528,91.9009,92.0288,28300.0
2014-01-21 12:30:00,115.12,115.12,115.03,115.05,16800.0,92.0368,92.0368,91.9648,91.9808,16800.0
2014-01-21 12:40:00,115.04,115.12,115.0,115.07,21400.0,91.9728,92.0368,91.9408,91.9968,21400.0
2014-01-21 12:50:00,115.11,115.13,115.02,115.12,16500.0,92.0288,92.0448,91.9568,92.0368,16500.0
2014-01-21 13:00:00,115.11,115.46,115.1,115.33,37000.0,92.0288,92.3086,92.0208,92.2047,37000.0
2014-01-21 13:10:00,115.33,115.33,115.21,115.28,12600.0,92.2047,92.2047,92.1087,92.1647,12600.0
2014-01-21 13:20:00,115.29,115.3,115.17,115.17,21300.0,92.1727,92.1807,92.0768,92.0768,21300.0
2014-01-21 13:30:00,115.17,115.37,115.16,115.32,21700.0,92.0768,92.2367,92.0688,92.1967,21700.0
2014-01-21 13:40:00,115.3,115.43,115.28,115.4,14900.0,92.1807,92.2846,92.1647,92.2606,14900.0
2014-01-21 13:50:00,115.41,115.41,115.25,115.27,33900.0,92.2686,92.2686,92.1407,92.1567,33900.0
2014-01-21 14:00:00,115.27,115.27,115.09,115.09,21800.0,92.1567,92.1567,92.0128,92.0128,21800.0
2014-01-21 14:10:00,115.11,115.15,115.02,115.02,31500.0,92.0288,92.0608,91.9568,91.9568,31500.0
2014-01-21 14:20:00,115.02,115.03,114.93,114.94,32900.0,91.9568,91.9648,91.8849,91.8929,32900.0
2014-01-21 14:30:00,114.93,115.05,114.9,114.96,31800.0,91.8849,91.9808,91.8609,91.9089,31800.0
2014-01-21 14:40:00,114.98,114.98,114.9,114.93,41000.0,91.9249,91.9249,91.8609,91.8849,41000.0
2014-01-21 14:50:00,114.94,114.95,114.85,114.87,31400.0,91.8929,91.9009,91.8209,91.8369,31400.0
2014-01-21 15:00:00,114.87,114.96,114.85,114.91,43500.0,91.8369,91.9089,91.8209,91.8689,43500.0
2014-01-21 15:10:00,114.91,114.91,114.85,114.86,32500.0,91.8689,91.8689,91.8209,91.8289,32500.0
2014-01-21 15:20:00,114.88,114.95,114.86,114.94,34700.0,91.8449,91.9009,91.8289,91.8929,34700.0
2014-01-21 15:30:00,114.93,115.03,114.93,115.0,42800.0,91.8849,91.9648,91.8849,91.9408,42800.0
2014-01-21 15:40:00,115.0,115.05,114.86,114.88,61400.0,91.9408,91.9808,91.8289,91.8449,61400.0
2014-01-21 15:50:00,114.88,114.93,114.84,114.92,130100.0,91.8449,91.8849,91.8129,91.8769,130100.0
2014-01-22 09:30:00,115.01,115.16,114.67,114.68,85300.0,91.9488,92.0688,91.677,91.685,85300.0
2014-01-22 09:40:00,114.66,114.66,114.04,114.04,88400.0,91.669,91.669,91.1733,91.1733,88400.0
2014-01-22 09:50:00,114.07,114.21,113.96,114.14,98100.0,91.1973,91.3093,91.1094,91.2533,98100.0
2014-01-22 10:00:00,114.14,114.5,114.14,114.45,40400.0,91.2533,91.5411,91.2533,91.5011,40400.0
2014-01-22 10:10:00,114.42,114.48,114.25,114.27,60500.0,91.4771,91.5251,91.3412,91.3572,60500.0
2014-01-22 10:20:00,114.27,114.59,114.2,114.42,64200.0,91.3572,91.6131,91.3013,91.4771,64200.0
2014-01-22 10:30:00,114.48,114.83,114.44,114.65,87600.0,91.5251,91.8049,91.4931,91.661,87600.0
2014-01-22 10:40:00,114.66,114.72,114.34,114.34,45300.0,91.669,91.717,91.4132,91.4132,45300.0
2014-01-22 10:50:00,114.35,114.37,114.2,114.31,51600.0,91.4212,91.4372,91.3013,91.3892,51600.0
2014-01-22 11:00:00,114.31,114.39,114.21,114.21,35700.0,91.3892,91.4532,91.3093,91.3093,35700.0
2014-01-22 11:10:00,114.25,114.25,114.11,114.16,62900.0,91.3412,91.3412,91.2293,91.2693,62900.0
2014-01-22 11:20:00,114.15,114.22,114.1,114.19,36100.0,91.2613,91.3172,91.2213,91.2933,36100.0
2014-01-22 11:30:00,114.19,114.29,114.03,114.03,36500.0,91.2933,91.3732,91.1653,91.1653,36500.0
2014-01-22 11:40:00,114.02,114.12,114.01,114.07,35500.0,91.1574,91.2373,91.1494,91.1973,35500.0
2014-01-22 11:50:00,114.09,114.2,114.04,114.12,36600.0,91.2133,91.3013,91.1733,91.2373,36600.0
2014-01-22 12:00:00,114.13,114.23,114.07,114.08,16700.0,91.2453,91.3252,91.1973,91.2053,16700.0
2014-01-22 12:10:00,114.08,114.13,114.06,114.1,33800.0,91.2053,91.2453,91.1893,91.2213,33800.0
2014-01-22 12:20:00,114.11,114.12,114.05,114.06,17500.0,91.2293,91.2373,91.1813,91.1893,17500.0
2014-01-22 12:30:00,114.04,114.06,114.03,114.05,18900.0,91.1733,91.1893,91.1653,91.1813,18900.0
2014-01-22 12:40:00,114.04,114.09,114.02,114.06,20100.0,91.1733,91.2133,91.1574,91.1893,20100.0
2014-01-22 12:50:00,114.05,114.08,113.97,113.98,31100.0,91.1813,91.2053,91.1174,91.1254,31100.0
2014-01-22 13:00:00,113.98,114.03,113.93,113.95,24900.0,91.1254,91.1653,91.0854,91.1014,24900.0
2014-01-22 13:10:00,113.97,114.02,113.95,113.96,18300.0,91.1174,91.1574,91.1014,91.1094,18300.0
2014-01-22 13:20:00,113.96,114.16,113.96,114.16,31500.0,91.1094,91.2693,91.1094,91.2693,31500.0
2014-01-22 13:30:00,114.17,114.2,114.03,114.05,28500.0,91.2773,91.3013,91.1653,91.1813,28500.0
2014-01-22 13:40:00,114.03,114.14,114.03,114.04,20700.0,91.1653,91.2533,91.1653,91.1733,20700.0
2014-01-22 13:50:00,114.04,114.11,113.96,114.08,40900.0,91.1733,91.2293,91.1094,91.2053,40900.0
2014-01-22 14:00:00,114.08,114.09,114.01,114.06,30600.0,91.2053,91.2133,91.1494,91.1893,30600.0
2014-01-22 14:10:00,114.07,114.13,114.01,114.12,43400.0,91.1973,91.2453,91.1494,91.2373,43400.0
2014-01-22 14:20:00,114.11,114.11,113.92,113.94,67500.0,91.2293,91.2293,91.0774,91.0934,67500.0
2014-01-22 14:30:00,113.93,114.03,113.88,114.03,33000.0,91.0854,91.1653,91.0454,91.1653,33000.0
2014-01-22 14:40:00,114.02,114.02,113.87,113.89,42200.0,91.1574,91.1574,91.0374,91.0534,42200.0
2014-01-22 14:50:00,113.88,113.92,113.77,113.77,55600.0,91.0454,91.0774,90.9575,90.9575,55600.0
2014-01-22 15:00:00,113.78,113.85,113.71,113.71,70100.0,90.9655,91.0214,90.9095,90.9095,70100.0
2014-01-22 15:10:00,113.71,113.8,113.69,113.69,47100.0,90.9095,90.9815,90.8935,90.8935,47100.0
2014-01-22 15:20:00,113.69,113.83,113.69,113.75,63100.0,90.8935,91.0054,90.8935,90.9415,63100.0
2014-01-22 15:30:00,113.75,113.78,113.74,113.75,68900.0,90.9415,90.9655,90.9335,90.9415,68900.0
2014-01-22 15:40:00,113.76,113.86,113.72,113.84,99400.0,90.9495,91.0294,90.9175,91.0134,99400.0
2014-01-22 15:50:00,113.84,113.85,113.73,113.75,180900.0,91.0134,91.0214,90.9255,90.9415,180900.0
2014-01-23 09:30:00,113.5,113.53,112.77,112.84,127700.0,90.7416,90.7656,90.158,90.214,127700.0
2014-01-23 09:40:00,112.88,112.88,112.58,112.64,60700.0,90.2459,90.2459,90.0061,90.0541,60700.0
2014-01-23 09:50:00,112.67,113.0,112.54,112.7,82700.0,90.078,90.3419,89.9741,90.102,82700.0
2014-01-23 10:00:00,112.68,112.95,112.57,112.68,74700.0,90.086,90.3019,89.9981,90.086,74700.0
2014-01-23 10:10:00,112.63,112.78,112.57,112.71,42300.0,90.0461,90.166,89.9981,90.11,42300.0
2014-01-23 10:20:00,112.72,112.72,112.59,112.62,38500.0,90.118,90.118,90.0141,90.0381,38500.0
2014-01-23 10:30:00,112.61,112.98,112.59,112.81,31200.0,90.0301,90.3259,90.0141,90.19,31200.0
2014-01-23 10:40:00,112.85,112.85,112.56,112.71,48500.0,90.222,90.222,89.9901,90.11,48500.0
2014-01-23 10:50:00,112.68,112.71,112.4,112.57,65200.0,90.086,90.11,89.8622,89.9981,65200.0
2014-01-23 11:00:00,112.56,112.67,112.47,112.6,43300.0,89.9901,90.078,89.9181,90.0221,43300.0
2014-01-23 11:10:00,112.6,112.72,112.46,112.71,45700.0,90.0221,90.118,89.9102,90.11,45700.0
2014-01-23 11:20:00,112.71,112.72,112.59,112.72,35800.0,90.11,90.118,90.0141,90.118,35800.0
2014-01-23 11:30:00,112.71,112.77,112.57,112.61,18300.0,90.11,90.158,89.9981,90.0301,18300.0
2014-01-23 11:40:00,112.62,112.93,112.62,112.92,28800.0,90.0381,90.2859,90.0381,90.2779,28800.0
2014-01-23 11:50:00,112.92,113.08,112.88,113.02,31800.0,90.2779,90.4058,90.2459,90.3579,31800.0
2014-01-23 12:00:00,113.03,113.05,112.97,113.02,36900.0,90.3659,90.3818,90.3179,90.3579,36900.0
2014-01-23 12:10:00,112.97,113.05,112.9,113.01,22300.0,90.3179,90.3818,90.2619,90.3499,22300.0
2014-01-23 12:20:00,113.01,113.03,112.8,112.87,24600.0,90.3499,90.3659,90.182,90.2379,24600.0
2014-01-23 12:30:00,112.84,113.01,112.78,112.98,24900.0,90.214,90.3499,90.166,90.3259,24900.0
2014-01-23 12:40:00,112.95,113.02,112.93,112.95,11900.0,90.3019,90.3579,90.2859,90.3019,11900.0
2014-01-23 12:50:00,112.97,113.0,112.85,112.92,13200.0,90.3179,90.3419,90.222,90.2779,13200.0
2014-01-23 13:00:00,112.93,112.96,112.81,112.91,23000.0,90.2859,90.3099,90.19,90.2699,23000.0
2014-01-23 13:10:00,112.94,112.95,112.7,112.78,20000.0,90.2939,90.3019,90.102,90.166,20000.0
2014-01-23 13:20:00,112.79,112.88,112.74,112.82,14100.0,90.174,90.2459,90.134,90.198,14100.0
2014-01-23 13:30:00,112.81,112.83,112.71,112.74,16300.0,90.19,90.206,90.11,90.134,16300.0
2014-01-23 13:40:00,112.73,112.79,112.62,112.65,26300.0,90.126,90.174,90.0381,90.0621,26300.0
2014-01-23 13:50:00,112.63,112.81,112.63,112.72,30600.0,90.0461,90.19,90.0461,90.118,30600.0
2014-01-23 14:00:00,112.69,112.84,112.62,112.75,112600.0,90.094,90.214,90.0381,90.142,112600.0
2014-01-23 14:10:00,112.75,112.82,112.66,112.75,34900.0,90.142,90.198,90.07,90.142,34900.0
2014-01-23 14:20:00,112.74,112.82,112.68,112.73,31300.0,90.134,90.198,90.086,90.126,31300.0
2014-01-23 14:30:00,112.73,112.77,112.71,112.74,22000.0,90.126,90.158,90.11,90.134,22000.0
2014-01-23 14:40:00,112.73,112.75,112.7,112.75,36500.0,90.126,90.142,90.102,90.142,36500.0
2014-01-23 14:50:00,112.75,112.77,112.71,112.74,54000.0,90.142,90.158,90.11,90.134,54000.0
2014-01-23 15:00:00,112.74,112.79,112.71,112.72,44700.0,90.134,90.174,90.11,90.118,44700.0
2014-01-23 15:10:00,112.71,112.77,112.69,112.77,25400.0,90.11,90.158,90.094,90.158,25400.0
2014-01-23 15:20:00,112.77,112.77,112.7,112.74,41100.0,90.158,90.158,90.102,90.134,41100.0
2014-01-23 15:30:00,112.75,112.8,112.7,112.73,81200.0,90.142,90.182,90.102,90.126,81200.0
2014-01-23 15:40:00,112.73,112.78,112.67,112.71,55200.0,90.126,90.166,90.078,90.11,55200.0
2014-01-23 15:50:00,112.71,112.82,112.69,112.82,110700.0,90.11,90.198,90.094,90.198,110700.0
2014-01-24 09:30:00,112.69,112.87,112.41,112.55,162400.0,90.094,90.2379,89.8702,89.9821,162400.0
2014-01-24 09:40:00,112.52,112.65,111.92,112.32,91000.0,89.9581,90.0621,89.4784,89.7982,91000.0
2014-01-24 09:50:00,112.38,112.62,112.32,112.51,52600.0,89.8462,90.0381,89.7982,89.9501,52600.0
2014-01-24 10:00:00,112.46,112.53,112.33,112.36,36000.0,89.9102,89.9661,89.8062,89.8302,36000.0
2014-01-24 10:10:00,112.4,112.45,112.25,112.27,40100.0,89.8622,89.9022,89.7423,89.7583,40100.0
2014-01-24 10:20:00,112.27,112.35,112.05,112.24,55300.0,89.7583,89.8222,89.5824,89.7343,55300.0
2014-01-24 10:30:00,112.24,112.33,112.01,112.3,52900.0,89.7343,89.8062,89.5504,89.7822,52900.0
2014-01-24 10:40:00,112.33,112.36,112.2,112.35,89800.0,89.8062,89.8302,89.7023,89.8222,89800.0
2014-01-24 10:50:00,112.35,112.55,112.32,112.46,40500.0,89.8222,89.9821,89.7982,89.9102,40500.0
2014-01-24 11:00:00,112.46,112.56,112.3,112.31,41000.0,89.9102,89.9901,89.7822,89.7902,41000.0
2014-01-24 11:10:00,112.3,112.42,112.21,112.21,37200.0,89.7822,89.8782,89.7103,89.7103,37200.0
2014-01-24 11:20:00,112.21,112.28,112.06,112.06,29800.0,89.7103,89.7662,89.5904,89.5904,29800.0
2014-01-24 11:30:00,112.06,112.28,112.06,112.11,37400.0,89.5904,89.7662,89.5904,89.6303,37400.0
2014-01-24 11:40:00,112.1,112.27,112.02,112.25,52200.0,89.6223,89.7583,89.5584,89.7423,52200.0
2014-01-24 11:50:00,112.27,112.5,112.18,112.4,44300.0,89.7583,89.9421,89.6863,89.8622,44300.0
2014-01-24 12:00:00,112.44,112.47,112.29,112.38,44800.0,89.8942,89.9181,89.7742,89.8462,44800.0
2014-01-24 12:10:00,112.37,112.46,112.32,112.33,70200.0,89.8382,89.9102,89.7982,89.8062,70200.0
2014-01-24 12:20:00,112.35,112.38,112.22,112.32,33400.0,89.8222,89.8462,89.7183,89.7982,33400.0
2014-01-24 12:30:00,112.3,112.34,112.13,112.18,40100.0,89.7822,89.8142,89.6463,89.6863,40100.0
2014-01-24 12:40:00,112.15,112.33,112.11,112.33,33200.0,89.6623,89.8062,89.6303,89.8062,33200.0
2014-01-24 12:50:00,112.31,112.61,112.29,112.55,101600.0,89.7902,90.0301,89.7742,89.9821,101600.0
2014-01-24 13:00:00,112.54,112.54,112.4,112.44,32100.0,89.9741,89.9741,89.8622,89.8942,32100.0
2014-01-24 13:10:00,112.45,112.47,112.38,112.4,37500.0,89.9022,89.9181,89.8462,89.8622,37500.0
2014-01-24 13:20:00,112.39,112.51,112.35,112.49,53900.0,89.8542,89.9501,89.8222,89.9341,53900.0
2014-01-24 13:30:00,112.48,112.54,112.35,112.38,15000.0,89.9261,89.9741,89.8222,89.8462,15000.0
2014-01-24 13:40:00,112.37,112.42,112.33,112.39,33700.0,89.8382,89.8782,89.8062,89.8542,33700.0
2014-01-24 13:50:00,112.39,112.47,112.38,112.47,61100.0,89.8542,89.9181,89.8462,89.9181,61100.0
2014-01-24 14:00:00,112.47,112.47,112.3,112.37,54800.0,89.9181,89.9181,89.7822,89.8382,54800.0
2014-01-24 14:10:00,112.37,112.4,112.24,112.31,52400.0,89.8382,89.8622,89.7343,89.7902,52400.0
2014-01-24 14:20:00,112.32,112.38,112.2,112.29,76600.0,89.7982,89.8462,89.7023,89.7742,76600.0
2014-01-24 14:30:00,112.28,112.37,112.21,112.35,44900.0,89.7662,89.8382,89.7103,89.8222,44900.0
2014-01-24 14:40:00,112.39,112.4,112.28,112.32,31800.0,89.8542,89.8622,89.7662,89.7982,31800.0
2014-01-24 14:50:00,112.34,112.42,112.29,112.32,52600.0,89.8142,89.8782,89.7742,89.7982,52600.0
2014-01-24 15:00:00,112.31,112.45,112.21,112.44,56400.0,89.7902,89.9022,89.7103,89.8942,56400.0
2014-01-24 15:10:00,112.44,112.49,112.38,112.47,101300.0,89.8942,89.9341,89.8462,89.9181,101300.0
2014-01-24 15:20:00,112.47,112.51,112.35,112.42,67600.0,89.9181,89.9501,89.8222,89.8782,67600.0
2014-01-24 15:30:00,112.42,112.49,112.38,112.38,89000.0,89.8782,89.9341,89.8462,89.8462,89000.0
2014-01-24 15:40:00,112.39,112.46,112.27,112.3,151400.0,89.8542,89.9102,89.7583,89.7822,151400.0
2014-01-24 15:50:00,112.3,112.38,112.08,112.13,338800.0,89.7822,89.8462,89.6063,89.6463,338800.0
2014-01-27 09:30:00,112.56,112.97,112.03,112.66,141500.0,89.9901,90.3179,89.5664,90.07,141500.0
2014-01-27 09:40:00,112.67,113.0,112.61,112.66,102000.0,90.078,90.3419,90.0301,90.07,102000.0
2014-01-27 09:50:00,112.68,113.0,112.67,112.82,59600.0,90.086,90.3419,90.078,90.198,59600.0
2014-01-27 10:00:00,112.78,112.85,112.45,112.55,72900.0,90.166,90.222,89.9022,89.9821,72900.0
2014-01-27 10:10:00,112.55,112.61,112.14,112.55,63500.0,89.9821,90.0301,89.6543,89.9821,63500.0
2014-01-27 10:20:00,112.49,112.77,112.47,112.77,94500.0,89.9341,90.158,89.9181,90.158,94500.0
2014-01-27 10:30:00,112.77,113.11,112.77,113.0,101800.0,90.158,90.4298,90.158,90.3419,101800.0
2014-01-27 10:40:00,113.01,113.3,112.95,113.04,157300.0,90.3499,90.5817,90.3019,90.3739,157300.0
2014-01-27 10:50:00,113.03,113.12,112.91,113.01,80100.0,90.3659,90.4378,90.2699,90.3499,80100.0
2014-01-27 11:00:00,113.05,113.31,113.0,113.25,109900.0,90.3818,90.5897,90.3419,90.5417,109900.0
2014-01-27 11:10:00,113.26,113.62,113.19,113.36,112900.0,90.5497,90.8376,90.4938,90.6297,112900.0
2014-01-27 11:20:00,113.4,113.51,113.25,113.48,75000.0,90.6617,90.7496,90.5417,90.7256,75000.0
2014-01-27 11:30:00,113.48,113.57,113.39,113.55,107000.0,90.7256,90.7976,90.6537,90.7816,107000.0
2014-01-27 11:40:00,113.54,113.73,113.35,113.36,43400.0,90.7736,90.9255,90.6217,90.6297,43400.0
2014-01-27 11:50:00,113.36,113.46,113.33,113.44,34900.0,90.6297,90.7096,90.6057,90.6936,34900.0
2014-01-27 12:00:00,113.41,113.46,113.07,113.2,59900.0,90.6697,90.7096,90.3978,90.5018,59900.0
2014-01-27 12:10:00,113.22,113.41,113.17,113.22,52900.0,90.5178,90.6697,90.4778,90.5178,52900.0
2014-01-27 12:20:00,113.22,113.24,113.02,113.23,48200.0,90.5178,90.5338,90.3579,90.5258,48200.0
2014-01-27 12:30:00,113.23,113.34,113.1,113.14,85500.0,90.5258,90.6137,90.4218,90.4538,85500.0
2014-01-27 12:40:00,113.16,113.24,113.04,113.19,68600.0,90.4698,90.5338,90.3739,90.4938,68600.0
2014-01-27 12:50:00,113.24,113.35,113.1,113.29,39700.0,90.5338,90.6217,90.4218,90.5737,39700.0
2014-01-27 13:00:00,113.29,113.33,113.16,113.24,87900.0,90.5737,90.6057,90.4698,90.5338,87900.0
2014-01-27 13:10:00,113.24,113.29,113.17,113.23,57100.0,90.5338,90.5737,90.4778,90.5258,57100.0
2014-01-27 13:20:00,113.23,113.39,113.13,113.39,50500.0,90.5258,90.6537,90.4458,90.6537,50500.0
2014-01-27 13:30:00,113.37,113.38,113.19,113.28,47600.0,90.6377,90.6457,90.4938,90.5657,47600.0
2014-01-27 13:40:00,113.27,113.49,113.21,113.35,81000.0,90.5577,90.7336,90.5098,90.6217,81000.0
2014-01-27 13:50:00,113.36,113.36,113.22,113.25,49200.0,90.6297,90.6297,90.5178,90.5417,49200.0
2014-01-27 14:00:00,113.24,113.4,113.12,113.12,57900.0,90.5338,90.6617,90.4378,90.4378,57900.0
2014-01-27 14:10:00,113.14,113.27,113.07,113.07,43300.0,90.4538,90.5577,90.3978,90.3978,43300.0
2014-01-27 14:20:00,113.1,113.19,113.06,113.18,30700.0,90.4218,90.4938,90.3898,90.4858,30700.0
2014-01-27 14:30:00,113.19,113.29,113.12,113.27,25300.0,90.4938,90.5737,90.4378,90.5577,25300.0
2014-01-27 14:40:00,113.26,113.29,113.18,113.28,46600.0,90.5497,90.5737,90.4858,90.5657,46600.0
2014-01-27 14:50:00,113.27,113.44,113.21,113.44,56500.0,90.5577,90.6936,90.5098,90.6936,56500.0
2014-01-27 15:00:00,113.44,113.48,113.36,113.39,84900.0,90.6936,90.7256,90.6297,90.6537,84900.0
2014-01-27 15:10:00,113.39,113.45,113.37,113.41,88300.0,90.6537,90.7016,90.6377,90.6697,88300.0
2014-01-27 15:20:00,113.41,113.42,113.23,113.23,58600.0,90.6697,90.6777,90.5258,90.5258,58600.0
2014-01-27 15:30:00,113.25,113.44,113.21,113.39,79400.0,90.5417,90.6936,90.5098,90.6537,79400.0
2014-01-27 15:40:00,113.4,113.57,113.37,113.52,104000.0,90.6617,90.7976,90.6377,90.7576,104000.0
2014-01-27 15:50:00,113.52,113.56,113.06,113.08,257500.0,90.7576,90.7896,90.3898,90.4058,257500.0
2014-01-28 09:30:00,113.53,113.95,113.44,113.88,99000.0,90.7656,91.1014,90.6936,91.0454,99000.0
2014-01-28 09:40:00,113.85,114.2,113.82,114.0,65300.0,91.0214,91.3013,90.9975,91.1414,65300.0
2014-01-28 09:50:00,113.98,114.01,113.8,113.9,44200.0,91.1254,91.1494,90.9815,91.0614,44200.0
2014-01-28 10:00:00,113.94,114.25,113.94,114.14,45400.0,91.0934,91.3412,91.0934,91.2533,45400.0
2014-01-28 10:10:00,114.15,114.15,114.0,114.06,49900.0,91.2613,91.2613,91.1414,91.1893,49900.0
2014-01-28 10:20:00,114.06,114.43,114.06,114.36,66600.0,91.1893,91.4851,91.1893,91.4292,66600.0
2014-01-28 10:30:00,114.37,114.44,114.22,114.42,35300.0,91.4372,91.4931,91.3172,91.4771,35300.0
2014-01-28 10:40:00,114.41,114.55,114.19,114.48,55000.0,91.4691,91.5811,91.2933,91.5251,55000.0
2014-01-28 10:50:00,114.48,114.51,114.31,114.51,64800.0,91.5251,91.5491,91.3892,91.5491,64800.0
2014-01-28 11:00:00,114.53,114.6,114.44,114.5,104100.0,91.5651,91.6211,91.4931,91.5411,104100.0
2014-01-28 11:10:00,114.51,114.53,114.05,114.17,46400.0,91.5491,91.5651,91.1813,91.2773,46400.0
2014-01-28 11:20:00,114.16,114.17,113.99,114.1,30900.0,91.2693,91.2773,91.1334,91.2213,30900.0
2014-01-28 11:30:00,114.1,114.17,114.01,114.01,25100.0,91.2213,91.2773,91.1494,91.1494,25100.0
2014-01-28 11:40:00,114.02,114.15,113.97,114.1,62600.0,91.1574,91.2613,91.1174,91.2213,62600.0
2014-01-28 11:50:00,114.08,114.34,114.08,114.26,36600.0,91.2053,91.4132,91.2053,91.3492,36600.0
2014-01-28 12:00:00,114.27,114.43,114.24,114.37,37400.0,91.3572,91.4851,91.3332,91.4372,37400.0
2014-01-28 12:10:00,114.38,114.44,114.23,114.4,33300.0,91.4452,91.4931,91.3252,91.4612,33300.0
2014-01-28 12:20:00,114.4,114.55,114.38,114.52,15900.0,91.4612,91.5811,91.4452,91.5571,15900.0
2014-01-28 12:30:00,114.53,114.75,114.53,114.65,35600.0,91.5651,91.741,91.5651,91.661,35600.0
2014-01-28 12:40:00,114.63,114.7,114.53,114.53,27900.0,91.645,91.701,91.5651,91.5651,27900.0
2014-01-28 12:50:00,114.52,114.61,114.47,114.61,36600.0,91.5571,91.629,91.5171,91.629,36600.0
2014-01-28 13:00:00,114.61,114.63,114.54,114.54,25100.0,91.629,91.645,91.5731,91.5731,25100.0
2014-01-28 13:10:00,114.56,114.64,114.53,114.58,33600.0,91.5891,91.653,91.5651,91.6051,33600.0
2014-01-28 13:20:00,114.61,114.67,114.58,114.6,26400.0,91.629,91.677,91.6051,91.6211,26400.0
2014-01-28 13:30:00,114.56,114.63,114.49,114.54,43700.0,91.5891,91.645,91.5331,91.5731,43700.0
2014-01-28 13:40:00,114.55,114.67,114.53,114.53,23200.0,91.5811,91.677,91.5651,91.5651,23200.0
2014-01-28 13:50:00,114.55,114.61,114.37,114.44,36600.0,91.5811,91.629,91.4372,91.4931,36600.0
2014-01-28 14:00:00,114.45,114.59,114.42,114.56,37600.0,91.5011,91.6131,91.4771,91.5891,37600.0
2014-01-28 14:10:00,114.58,114.74,114.52,114.72,60600.0,91.6051,91.733,91.5571,91.717,60600.0
2014-01-28 14:20:00,114.71,114.76,114.61,114.63,37600.0,91.709,91.749,91.629,91.645,37600.0
2014-01-28 14:30:00,114.63,114.67,114.58,114.61,37500.0,91.645,91.677,91.6051,91.629,37500.0
2014-01-28 14:40:00,114.59,114.61,114.23,114.38,61300.0,91.6131,91.629,91.3252,91.4452,61300.0
2014-01-28 14:50:00,114.41,114.55,114.37,114.54,53300.0,91.4691,91.5811,91.4372,91.5731,53300.0
2014-01-28 15:00:00,114.53,114.72,114.53,114.7,59600.0,91.5651,91.717,91.5651,91.701,59600.0
2014-01-28 15:10:00,114.7,114.73,114.55,114.58,46900.0,91.701,91.725,91.5811,91.6051,46900.0
2014-01-28 15:20:00,114.59,114.6,114.48,114.5,50400.0,91.6131,91.6211,91.5251,91.5411,50400.0
2014-01-28 15:30:00,114.5,114.55,114.4,114.44,60500.0,91.5411,91.5811,91.4612,91.4931,60500.0
2014-01-28 15:40:00,114.43,114.43,114.28,114.29,50700.0,91.4851,91.4851,91.3652,91.3732,50700.0
2014-01-28 15:50:00,114.3,114.4,114.21,114.38,114000.0,91.3812,91.4612,91.3093,91.4452,114000.0
2014-01-29 09:30:00,114.03,114.19,113.36,113.6,109300.0,91.1653,91.2933,90.6297,90.8216,109300.0
2014-01-29 09:40:00,113.58,113.72,112.86,112.89,62300.0,90.8056,90.9175,90.2299,90.2539,62300.0
2014-01-29 09:50:00,112.87,113.17,112.78,112.83,64500.0,90.2379,90.4778,90.166,90.206,64500.0
2014-01-29 10:00:00,112.86,113.58,112.86,113.38,50100.0,90.2299,90.8056,90.2299,90.6457,50100.0
2014-01-29 10:10:00,113.32,113.39,112.93,113.07,56600.0,90.5977,90.6537,90.2859,90.3978,56600.0
2014-01-29 10:20:00,113.05,113.21,112.89,113.01,37400.0,90.3818,90.5098,90.2539,90.3499,37400.0
2014-01-29 10:30:00,113.0,113.13,112.89,113.06,33500.0,90.3419,90.4458,90.2539,90.3898,33500.0
2014-01-29 10:40:00,113.06,113.07,112.93,113.02,69900.0,90.3898,90.3978,90.2859,90.3579,69900.0
2014-01-29 10:50:00,113.0,113.02,112.85,112.88,47100.0,90.3419,90.3579,90.222,90.2459,47100.0
2014-01-29 11:00:00,112.91,113.04,112.75,112.78,39700.0,90.2699,90.3739,90.142,90.166,39700.0
2014-01-29 11:10:00,112.78,112.81,112.58,112.66,36900.0,90.166,90.19,90.0061,90.07,36900.0
2014-01-29 11:20:00,112.67,112.89,112.62,112.81,28000.0,90.078,90.2539,90.0381,90.19,28000.0
2014-01-29 11:30:00,112.86,112.86,112.62,112.66,30100.0,90.2299,90.2299,90.0381,90.07,30100.0
2014-01-29 11:40:00,112.65,112.74,112.58,112.64,31700.0,90.0621,90.134,90.0061,90.0541,31700.0
2014-01-29 11:50:00,112.63,112.66,112.52,112.62,39100.0,90.0461,90.07,89.9581,90.0381,39100.0
2014-01-29 12:00:00,112.63,112.7,112.5,112.51,20600.0,90.0461,90.102,89.9421,89.9501,20600.0
2014-01-29 12:10:00,112.51,112.59,112.38,112.38,24800.0,89.9501,90.0141,89.8462,89.8462,24800.0
2014-01-29 12:20:00,112.41,112.5,112.34,112.39,23400.0,89.8702,89.9421,89.8142,89.8542,23400.0
2014-01-29 12:30:00,112.4,112.52,112.36,112.4,26000.0,89.8622,89.9581,89.8302,89.8622,26000.0
2014-01-29 12:40:00,112.41,112.69,112.41,112.69,32500.0,89.8702,90.094,89.8702,90.094,32500.0
2014-01-29 12:50:00,112.69,112.84,112.68,112.82,31500.0,90.094,90.214,90.086,90.198,31500.0
2014-01-29 13:00:00,112.8,112.82,112.57,112.61,25800.0,90.182,90.198,89.9981,90.0301,25800.0
2014-01-29 13:10:00,112.59,112.7,112.51,112.69,24500.0,90.0141,90.102,89.9501,90.094,24500.0
2014-01-29 13:20:00,112.69,112.8,112.67,112.69,32500.0,90.094,90.182,90.078,90.094,32500.0
2014-01-29 13:30:00,112.69,112.78,112.68,112.76,20300.0,90.094,90.166,90.086,90.15,20300.0
2014-01-29 13:40:00,112.78,112.78,112.64,112.73,20800.0,90.166,90.166,90.0541,90.126,20800.0
2014-01-29 13:50:00,112.75,112.92,112.7,112.91,29000.0,90.142,90.2779,90.102,90.2699,29000.0
2014-01-29 14:00:00,112.88,113.13,112.33,112.69,87200.0,90.2459,90.4458,89.8062,90.094,87200.0
2014-01-29 14:10:00,112.7,112.7,112.35,112.49,76900.0,90.102,90.102,89.8222,89.9341,76900.0
2014-01-29 14:20:00,112.47,112.91,112.34,112.89,54300.0,89.9181,90.2699,89.8142,90.2539,54300.0
2014-01-29 14:30:00,112.86,112.97,112.56,112.73,53600.0,90.2299,90.3179,89.9901,90.126,53600.0
2014-01-29 14:40:00,112.74,112.85,112.35,112.35,59900.0,90.134,90.222,89.8222,89.8222,59900.0
2014-01-29 14:50:00,112.38,112.47,112.27,112.27,46700.0,89.8462,89.9181,89.7583,89.7583,46700.0
2014-01-29 15:00:00,112.28,112.39,112.22,112.39,29800.0,89.7662,89.8542,89.7183,89.8542,29800.0
2014-01-29 15:10:00,112.39,112.39,112.12,112.13,50900.0,89.8542,89.8542,89.6383,89.6463,50900.0
2014-01-29 15:20:00,112.13,112.41,112.11,112.34,53700.0,89.6463,89.8702,89.6303,89.8142,53700.0
2014-01-29 15:30:00,112.33,112.39,112.16,112.3,82200.0,89.8062,89.8542,89.6703,89.7822,82200.0
2014-01-29 15:40:00,112.28,112.54,112.22,112.4,89600.0,89.7662,89.9741,89.7183,89.8622,89600.0
2014-01-29 15:50:00,112.38,112.41,112.18,112.23,144600.0,89.8462,89.8702,89.6863,89.7263,144600.0
2014-01-30 09:30:00,112.86,113.0,112.09,112.28,66700.0,90.2299,90.3419,89.6143,89.7662,66700.0
2014-01-30 09:40:00,112.26,112.49,112.26,112.32,24700.0,89.7503,89.9341,89.7503,89.7982,24700.0
2014-01-30 09:50:00,112.3,112.55,112.27,112.5,12000.0,89.7822,89.9821,89.7583,89.9421,12000.0
2014-01-30 10:00:00,112.43,112.8,112.34,112.43,40300.0,89.8862,90.182,89.8142,89.8862,40300.0
2014-01-30 10:10:00,112.42,112.53,112.29,112.48,21900.0,89.8782,89.9661,89.7742,89.9261,21900.0
2014-01-30 10:20:00,112.51,112.76,112.49,112.52,20000.0,89.9501,90.15,89.9341,89.9581,20000.0
2014-01-30 10:30:00,112.57,112.76,112.51,112.64,41600.0,89.9981,90.15,89.9501,90.0541,41600.0
2014-01-30 10:40:00,112.73,112.78,112.54,112.62,16700.0,90.126,90.166,89.9741,90.0381,16700.0
2014-01-30 10:50:00,112.56,112.75,112.55,112.75,40900.0,89.9901,90.142,89.9821,90.142,40900.0
2014-01-30 11:00:00,112.73,112.89,112.65,112.7,18300.0,90.126,90.2539,90.0621,90.102,18300.0
2014-01-30 11:10:00,112.67,112.76,112.6,112.65,14100.0,90.078,90.15,90.0221,90.0621,14100.0
2014-01-30 11:20:00,112.64,112.8,112.57,112.75,38600.0,90.0541,90.182,89.9981,90.142,38600.0
2014-01-30 11:30:00,112.75,112.98,112.73,112.96,33200.0,90.142,90.3259,90.126,90.3099,33200.0
2014-01-30 11:40:00,112.97,113.22,112.97,113.14,39100.0,90.3179,90.5178,90.3179,90.4538,39100.0
2014-01-30 11:50:00,113.17,113.49,113.15,113.26,61400.0,90.4778,90.7336,90.4618,90.5497,61400.0
2014-01-30 12:00:00,113.3,113.33,113.09,113.19,30200.0,90.5817,90.6057,90.4138,90.4938,30200.0
2014-01-30 12:10:00,113.17,113.22,112.98,112.98,14600.0,90.4778,90.5178,90.3259,90.3259,14600.0
2014-01-30 12:20:00,112.98,113.05,112.96,112.97,40300.0,90.3259,90.3818,90.3099,90.3179,40300.0
2014-01-30 12:30:00,112.98,113.18,112.98,113.1,9400.0,90.3259,90.4858,90.3259,90.4218,9400.0
2014-01-30 12:40:00,113.11,113.15,113.0,113.05,20100.0,90.4298,90.4618,90.3419,90.3818,20100.0
2014-01-30 12:50:00,113.05,113.11,113.03,113.06,9900.0,90.3818,90.4298,90.3659,90.3898,9900.0
2014-01-30 13:00:00,113.04,113.1,113.01,113.05,13600.0,90.3739,90.4218,90.3499,90.3818,13600.0
2014-01-30 13:10:00,113.05,113.12,113.01,113.12,13000.0,90.3818,90.4378,90.3499,90.4378,13000.0
2014-01-30 13:20:00,113.06,113.17,113.0,113.15,26600.0,90.3898,90.4778,90.3419,90.4618,26600.0
2014-01-30 13:30:00,113.15,113.17,112.93,112.96,22000.0,90.4618,90.4778,90.2859,90.3099,22000.0
2014-01-30 13:40:00,112.95,113.09,112.93,113.07,14200.0,90.3019,90.4138,90.2859,90.3978,14200.0
2014-01-30 13:50:00,113.09,113.1,112.95,113.0,11700.0,90.4138,90.4218,90.3019,90.3419,11700.0
2014-01-30 14:00:00,113.0,113.02,112.85,112.85,18300.0,90.3419,90.3579,90.222,90.222,18300.0
2014-01-30 14:10:00,112.86,112.89,112.75,112.87,21700.0,90.2299,90.2539,90.142,90.2379,21700.0
2014-01-30 14:20:00,112.85,112.92,112.81,112.92,19400.0,90.222,90.2779,90.19,90.2779,19400.0
2014-01-30 14:30:00,112.92,112.96,112.83,112.85,16700.0,90.2779,90.3099,90.206,90.222,16700.0
2014-01-30 14:40:00,112.86,112.97,112.81,112.93,35800.0,90.2299,90.3179,90.19,90.2859,35800.0
2014-01-30 14:50:00,112.91,112.96,112.79,112.95,55800.0,90.2699,90.3099,90.174,90.3019,55800.0
2014-01-30 15:00:00,112.94,112.98,112.87,112.89,30100.0,90.2939,90.3259,90.2379,90.2539,30100.0
2014-01-30 15:10:00,112.91,112.96,112.86,112.89,32400.0,90.2699,90.3099,90.2299,90.2539,32400.0
2014-01-30 15:20:00,112.88,112.93,112.81,112.88,24900.0,90.2459,90.2859,90.19,90.2459,24900.0
2014-01-30 15:30:00,112.9,112.9,112.71,112.76,32200.0,90.2619,90.2619,90.11,90.15,32200.0
2014-01-30 15:40:00,112.76,112.77,112.62,112.66,51200.0,90.15,90.158,90.0381,90.07,51200.0
2014-01-30 15:50:00,112.68,112.83,112.68,112.71,116400.0,90.086,90.206,90.086,90.11,116400.0
2014-01-31 09:30:00,111.29,112.0,111.13,111.58,126700.0,88.9748,89.5424,88.8468,89.2066,126700.0
2014-01-31 09:40:00,111.54,111.91,111.3,111.59,52700.0,89.1746,89.4704,88.9827,89.2146,52700.0
2014-01-31 09:50:00,111.48,111.74,111.39,111.48,45100.0,89.1267,89.3345,89.0547,89.1267,45100.0
2014-01-31 10:00:00,111.51,111.86,111.48,111.82,33100.0,89.1506,89.4305,89.1267,89.3985,33100.0
2014-01-31 10:10:00,111.84,112.04,111.8,111.83,72200.0,89.4145,89.5744,89.3825,89.4065,72200.0
2014-01-31 10:20:00,111.81,111.94,111.56,111.62,35300.0,89.3905,89.4944,89.1906,89.2386,35300.0
2014-01-31 10:30:00,111.62,111.75,111.59,111.66,27900.0,89.2386,89.3425,89.2146,89.2706,27900.0
2014-01-31 10:40:00,111.68,111.86,111.58,111.86,37600.0,89.2866,89.4305,89.2066,89.4305,37600.0
2014-01-31 10:50:00,111.87,111.9,111.74,111.81,38400.0,89.4385,89.4624,89.3345,89.3905,38400.0
2014-01-31 11:00:00,111.81,112.17,111.77,112.12,56000.0,89.3905,89.6783,89.3585,89.6383,56000.0
2014-01-31 11:10:00,112.08,112.19,112.0,112.15,37500.0,89.6063,89.6943,89.5424,89.6623,37500.0
2014-01-31 11:20:00,112.14,112.5,112.1,112.5,73200.0,89.6543,89.9421,89.6223,89.9421,73200.0
2014-01-31 11:30:00,112.54,112.6,112.4,112.46,29100.0,89.9741,90.0221,89.8622,89.9102,29100.0
2014-01-31 11:40:00,112.47,112.96,112.45,112.89,52500.0,89.9181,90.3099,89.9022,90.2539,52500.0
2014-01-31 11:50:00,112.94,113.14,112.79,113.09,32300.0,90.2939,90.4538,90.174,90.4138,32300.0
2014-01-31 12:00:00,113.11,113.28,112.96,113.03,28000.0,90.4298,90.5657,90.3099,90.3659,28000.0
2014-01-31 12:10:00,113.05,113.08,112.76,112.76,19400.0,90.3818,90.4058,90.15,90.15,19400.0
2014-01-31 12:20:00,112.76,113.0,112.74,112.97,32800.0,90.15,90.3419,90.134,90.3179,32800.0
2014-01-31 12:30:00,112.97,112.97,112.7,112.75,22300.0,90.3179,90.3179,90.102,90.142,22300.0
2014-01-31 12:40:00,112.78,112.84,112.67,112.81,21200.0,90.166,90.214,90.078,90.19,21200.0
2014-01-31 12:50:00,112.81,112.84,112.63,112.64,17000.0,90.19,90.214,90.0461,90.0541,17000.0
2014-01-31 13:00:00,112.62,112.76,112.52,112.59,22200.0,90.0381,90.15,89.9581,90.0141,22200.0
2014-01-31 13:10:00,112.59,112.77,112.58,112.59,19400.0,90.0141,90.158,90.0061,90.0141,19400.0
2014-01-31 13:20:00,112.58,112.67,112.56,112.67,12200.0,90.0061,90.078,89.9901,90.078,12200.0
2014-01-31 13:30:00,112.64,112.67,112.54,112.62,19000.0,90.0541,90.078,89.9741,90.0381,19000.0
2014-01-31 13:40:00,112.68,112.87,112.65,112.79,36200.0,90.086,90.2379,90.0621,90.174,36200.0
2014-01-31 13:50:00,112.82,112.93,112.76,112.92,44700.0,90.198,90.2859,90.15,90.2779,44700.0
2014-01-31 14:00:00,112.91,113.0,112.85,112.87,23100.0,90.2699,90.3419,90.222,90.2379,23100.0
2014-01-31 14:10:00,112.87,112.9,112.78,112.86,16600.0,90.2379,90.2619,90.166,90.2299,16600.0
2014-01-31 14:20:00,112.85,112.93,112.8,112.88,21600.0,90.222,90.2859,90.182,90.2459,21600.0
2014-01-31 14:30:00,112.89,112.94,112.85,112.91,16200.0,90.2539,90.2939,90.222,90.2699,16200.0
2014-01-31 14:40:00,112.91,112.98,112.87,112.93,30100.0,90.2699,90.3259,90.2379,90.2859,30100.0
2014-01-31 14:50:00,112.97,112.98,112.83,112.9,23500.0,90.3179,90.3259,90.206,90.2619,23500.0
2014-01-31 15:00:00,112.9,112.9,112.77,112.77,22600.0,90.2619,90.2619,90.158,90.158,22600.0
2014-01-31 15:10:00,112.78,112.87,112.74,112.76,22500.0,90.166,90.2379,90.134,90.15,22500.0
2014-01-31 15:20:00,112.73,112.79,112.63,112.65,28400.0,90.126,90.174,90.0461,90.0621,28400.0
2014-01-31 15:30:00,112.64,112.71,112.41,112.44,53600.0,90.0541,90.11,89.8702,89.8942,53600.0
2014-01-31 15:40:00,112.44,112.53,112.32,112.42,70700.0,89.8942,89.9661,89.7982,89.8782,70700.0
2014-01-31 15:50:00,112.42,112.57,112.19,112.36,154300.0,89.8782,89.9981,89.6943,89.8302,154300.0
2014-02-03 09:30:00,112.96,113.0,111.92,112.11,115400.0,90.3099,90.3419,89.4784,89.6303,115400.0
2014-02-03 09:40:00,111.9,112.18,111.4,111.49,68200.0,89.4624,89.6863,89.0627,89.1347,68200.0
2014-02-03 09:50:00,111.52,111.93,111.46,111.79,65500.0,89.1586,89.4864,89.1107,89.3745,65500.0
2014-02-03 10:00:00,111.71,111.93,111.52,111.61,133500.0,89.3105,89.4864,89.1586,89.2306,133500.0
2014-02-03 10:10:00,111.58,111.68,111.18,111.19,103100.0,89.2066,89.2866,88.8868,88.8948,103100.0
2014-02-03 10:20:00,111.16,111.26,110.78,110.95,118000.0,88.8708,88.9508,88.567,88.7029,118000.0
2014-02-03 10:30:00,110.91,111.24,110.89,111.16,46700.0,88.6709,88.9348,88.655,88.8708,46700.0
2014-02-03 10:40:00,111.18,111.44,111.12,111.3,76500.0,88.8868,89.0947,88.8388,88.9827,76500.0
2014-02-03 10:50:00,111.34,111.41,110.96,111.04,42700.0,89.0147,89.0707,88.7109,88.7749,42700.0
2014-02-03 11:00:00,111.04,111.12,110.8,110.84,47200.0,88.7749,88.8388,88.583,88.615,47200.0
2014-02-03 11:10:00,110.84,111.04,110.75,110.88,66000.0,88.615,88.7749,88.543,88.647,66000.0
2014-02-03 11:20:00,110.85,110.9,110.55,110.59,58000.0,88.623,88.663,88.3831,88.4151,58000.0
2014-02-03 11:30:00,110.56,110.81,110.56,110.79,40700.0,88.3911,88.591,88.3911,88.575,40700.0
2014-02-03 11:40:00,110.81,111.0,110.81,110.88,71100.0,88.591,88.7429,88.591,88.647,71100.0
2014-02-03 11:50:00,110.88,110.88,110.67,110.76,33100.0,88.647,88.647,88.4791,88.551,33100.0
2014-02-03 12:00:00,110.76,110.76,110.36,110.54,45800.0,88.551,88.551,88.2312,88.3751,45800.0
2014-02-03 12:10:00,110.58,110.58,110.32,110.37,40700.0,88.4071,88.4071,88.1993,88.2392,40700.0
2014-02-03 12:20:00,110.34,110.53,110.29,110.49,27100.0,88.2152,88.3671,88.1753,88.3352,27100.0
2014-02-03 12:30:00,110.47,110.66,110.42,110.65,34900.0,88.3192,88.4711,88.2792,88.4631,34900.0
2014-02-03 12:40:00,110.66,110.99,110.66,110.92,58800.0,88.4711,88.7349,88.4711,88.6789,58800.0
2014-02-03 12:50:00,110.93,110.95,110.67,110.67,44400.0,88.6869,88.7029,88.4791,88.4791,44400.0
2014-02-03 13:00:00,110.68,110.73,110.3,110.32,46100.0,88.4871,88.527,88.1833,88.1993,46100.0
2014-02-03 13:10:00,110.32,110.47,110.3,110.33,32900.0,88.1993,88.3192,88.1833,88.2072,32900.0
2014-02-03 13:20:00,110.31,110.46,110.24,110.24,50900.0,88.1913,88.3112,88.1353,88.1353,50900.0
2014-02-03 13:30:00,110.26,110.29,110.15,110.21,49300.0,88.1513,88.1753,88.0633,88.1113,49300.0
2014-02-03 13:40:00,110.22,110.33,110.14,110.25,39700.0,88.1193,88.2072,88.0553,88.1433,39700.0
2014-02-03 13:50:00,110.27,110.44,110.2,110.3,33100.0,88.1593,88.2952,88.1033,88.1833,33100.0
2014-02-03 14:00:00,110.3,110.5,110.27,110.41,29700.0,88.1833,88.3432,88.1593,88.2712,29700.0
2014-02-03 14:10:00,110.42,110.6,110.36,110.56,50800.0,88.2792,88.4231,88.2312,88.3911,50800.0
2014-02-03 14:20:00,110.56,110.57,110.34,110.57,53200.0,88.3911,88.3991,88.2152,88.3991,53200.0
2014-02-03 14:30:00,110.53,110.58,110.31,110.36,56100.0,88.3671,88.4071,88.1913,88.2312,56100.0
2014-02-03 14:40:00,110.35,110.39,110.25,110.39,53500.0,88.2232,88.2552,88.1433,88.2552,53500.0
2014-02-03 14:50:00,110.4,110.46,110.21,110.27,38900.0,88.2632,88.3112,88.1113,88.1593,38900.0
2014-02-03 15:00:00,110.29,110.39,110.21,110.34,36100.0,88.1753,88.2552,88.1113,88.2152,36100.0
2014-02-03 15:10:00,110.37,110.42,110.2,110.35,111200.0,88.2392,88.2792,88.1033,88.2232,111200.0
2014-02-03 15:20:00,110.37,110.44,110.2,110.4,66000.0,88.2392,88.2952,88.1033,88.2632,66000.0
2014-02-03 15:30:00,110.43,110.43,110.25,110.26,64500.0,88.2872,88.2872,88.1433,88.1513,64500.0
2014-02-03 15:40:00,110.29,110.32,110.05,110.11,90200.0,88.1753,88.1993,87.9834,88.0314,90200.0
2014-02-03 15:50:00,110.1,110.29,110.05,110.18,226100.0,88.0234,88.1753,87.9834,88.0873,226100.0
2014-02-04 09:30:00,110.73,111.33,110.58,110.68,97300.0,88.527,89.0067,88.4071,88.4871,97300.0
2014-02-04 09:40:00,110.62,110.71,109.5,109.86,179500.0,88.4391,88.5111,87.5437,87.8315,179500.0
2014-02-04 09:50:00,109.83,110.69,109.75,110.64,179400.0,87.8075,88.4951,87.7435,88.4551,179400.0
2014-02-04 10:00:00,110.64,111.11,110.62,110.81,85200.0,88.4551,88.8308,88.4391,88.591,85200.0
2014-02-04 10:10:00,110.84,110.96,110.38,110.48,27600.0,88.615,88.7109,88.2472,88.3272,27600.0
2014-02-04 10:20:00,110.48,110.66,110.17,110.28,38400.0,88.3272,88.4711,88.0793,88.1673,38400.0
2014-02-04 10:30:00,110.27,110.81,110.27,110.7,61800.0,88.1593,88.591,88.1593,88.5031,61800.0
2014-02-04 10:40:00,110.71,110.81,110.59,110.74,45100.0,88.5111,88.591,88.4151,88.535,45100.0
2014-02-04 10:50:00,110.73,110.74,110.58,110.63,32900.0,88.527,88.535,88.4071,88.4471,32900.0
2014-02-04 11:00:00,110.59,110.85,110.53,110.83,31100.0,88.4151,88.623,88.3671,88.607,31100.0
2014-02-04 11:10:00,110.83,110.94,110.72,110.9,66800.0,88.607,88.6949,88.519,88.663,66800.0
2014-02-04 11:20:00,110.88,110.92,110.79,110.83,38900.0,88.647,88.6789,88.575,88.607,38900.0
2014-02-04 11:30:00,110.83,110.85,110.66,110.79,37100.0,88.607,88.623,88.4711,88.575,37100.0
2014-02-04 11:40:00,110.78,110.84,110.63,110.84,23900.0,88.567,88.615,88.4471,88.615,23900.0
2014-02-04 11:50:00,110.83,110.86,110.77,110.85,22800.0,88.607,88.631,88.559,88.623,22800.0
2014-02-04 12:00:00,110.86,110.98,110.84,110.92,56700.0,88.631,88.7269,88.615,88.6789,56700.0
2014-02-04 12:10:00,110.92,110.93,110.78,110.8,50600.0,88.6789,88.6869,88.567,88.583,50600.0
2014-02-04 12:20:00,110.8,110.91,110.77,110.78,33200.0,88.583,88.6709,88.559,88.567,33200.0
2014-02-04 12:30:00,110.79,110.79,110.64,110.74,26900.0,88.575,88.575,88.4551,88.535,26900.0
2014-02-04 12:40:00,110.72,110.82,110.68,110.75,12800.0,88.519,88.599,88.4871,88.543,12800.0
2014-02-04 12:50:00,110.75,110.89,110.71,110.84,20800.0,88.543,88.655,88.5111,88.615,20800.0
2014-02-04 13:00:00,110.86,111.0,110.81,110.96,25500.0,88.631,88.7429,88.591,88.7109,25500.0
2014-02-04 13:10:00,110.96,110.96,110.71,110.81,29200.0,88.7109,88.7109,88.5111,88.591,29200.0
2014-02-04 13:20:00,110.82,110.98,110.72,110.96,38500.0,88.599,88.7269,88.519,88.7109,38500.0
2014-02-04 13:30:00,110.96,110.97,110.69,110.81,43800.0,88.7109,88.7189,88.4951,88.591,43800.0
2014-02-04 13:40:00,110.78,110.91,110.75,110.88,26400.0,88.567,88.6709,88.543,88.647,26400.0
2014-02-04 13:50:00,110.85,110.88,110.56,110.72,34600.0,88.623,88.647,88.3911,88.519,34600.0
2014-02-04 14:00:00,110.72,110.74,110.55,110.67,45400.0,88.519,88.535,88.3831,88.4791,45400.0
2014-02-04 14:10:00,110.66,110.72,110.64,110.7,29700.0,88.4711,88.519,88.4551,88.5031,29700.0
2014-02-04 14:20:00,110.71,110.89,110.7,110.86,30500.0,88.5111,88.655,88.5031,88.631,30500.0
2014-02-04 14:30:00,110.87,110.88,110.8,110.83,29800.0,88.639,88.647,88.583,88.607,29800.0
2014-02-04 14:40:00,110.85,110.94,110.81,110.81,52200.0,88.623,88.6949,88.591,88.591,52200.0
2014-02-04 14:50:00,110.84,110.99,110.83,110.99,45700.0,88.615,88.7349,88.607,88.7349,45700.0
2014-02-04 15:00:00,110.98,111.03,110.94,111.0,59500.0,88.7269,88.7669,88.6949,88.7429,59500.0
2014-02-04 15:10:00,111.01,111.03,110.94,111.01,49300.0,88.7509,88.7669,88.6949,88.7509,49300.0
2014-02-04 15:20:00,111.02,111.05,110.69,110.73,45000.0,88.7589,88.7829,88.4951,88.527,45000.0
2014-02-04 15:30:00,110.72,111.0,110.68,110.99,74000.0,88.519,88.7429,88.4871,88.7349,74000.0
2014-02-04 15:40:00,111.0,111.05,110.93,110.95,88900.0,88.7429,88.7829,88.6869,88.7029,88900.0
2014-02-04 15:50:00,110.95,111.06,110.88,110.9,137700.0,88.7029,88.7909,88.647,88.663,137700.0
2014-02-05 09:30:00,110.22,110.6,110.14,110.35,50400.0,88.1193,88.4231,88.0553,88.2232,50400.0
2014-02-05 09:40:00,110.25,110.41,110.11,110.24,44400.0,88.1433,88.2712,88.0314,88.1353,44400.0
2014-02-05 09:50:00,110.24,110.55,110.24,110.38,15600.0,88.1353,88.3831,88.1353,88.2472,15600.0
2014-02-05 10:00:00,110.43,110.8,110.26,110.26,61000.0,88.2872,88.583,88.1513,88.1513,61000.0
2014-02-05 10:10:00,110.3,110.34,109.93,110.08,55200.0,88.1833,88.2152,87.8875,88.0074,55200.0
2014-02-05 10:20:00,110.03,110.08,109.8,110.06,59400.0,87.9674,88.0074,87.7835,87.9914,59400.0
2014-02-05 10:30:00,110.02,110.12,109.81,109.81,45400.0,87.9594,88.0394,87.7915,87.7915,45400.0
2014-02-05 10:40:00,109.86,110.05,109.83,109.92,27900.0,87.8315,87.9834,87.8075,87.8795,27900.0
2014-02-05 10:50:00,109.86,110.32,109.86,110.23,84600.0,87.8315,88.1993,87.8315,88.1273,84600.0
2014-02-05 11:00:00,110.21,110.29,110.14,110.19,60800.0,88.1113,88.1753,88.0553,88.0953,60800.0
2014-02-05 11:10:00,110.21,110.34,110.06,110.08,31100.0,88.1113,88.2152,87.9914,88.0074,31100.0
2014-02-05 11:20:00,110.08,110.28,110.08,110.19,35700.0,88.0074,88.1673,88.0074,88.0953,35700.0
2014-02-05 11:30:00,110.21,110.31,110.16,110.23,30300.0,88.1113,88.1913,88.0713,88.1273,30300.0
2014-02-05 11:40:00,110.25,110.5,110.25,110.45,41700.0,88.1433,88.3432,88.1433,88.3032,41700.0
2014-02-05 11:50:00,110.42,110.52,110.37,110.43,32400.0,88.2792,88.3592,88.2392,88.2872,32400.0
2014-02-05 12:00:00,110.41,110.6,110.24,110.27,42400.0,88.2712,88.4231,88.1353,88.1593,42400.0
2014-02-05 12:10:00,110.27,110.27,110.09,110.09,32700.0,88.1593,88.1593,88.0154,88.0154,32700.0
2014-02-05 12:20:00,110.11,110.21,110.04,110.13,143700.0,88.0314,88.1113,87.9754,88.0474,143700.0
2014-02-05 12:30:00,110.13,110.31,110.05,110.21,56300.0,88.0474,88.1913,87.9834,88.1113,56300.0
2014-02-05 12:40:00,110.22,110.29,110.16,110.23,27600.0,88.1193,88.1753,88.0713,88.1273,27600.0
2014-02-05 12:50:00,110.24,110.32,110.2,110.23,32000.0,88.1353,88.1993,88.1033,88.1273,32000.0
2014-02-05 13:00:00,110.23,110.35,110.23,110.33,42600.0,88.1273,88.2232,88.1273,88.2072,42600.0
2014-02-05 13:10:00,110.34,110.6,110.29,110.5,72600.0,88.2152,88.4231,88.1753,88.3432,72600.0
2014-02-05 13:20:00,110.48,110.48,110.24,110.32,26500.0,88.3272,88.3272,88.1353,88.1993,26500.0
2014-02-05 13:30:00,110.33,110.45,110.32,110.38,27600.0,88.2072,88.3032,88.1993,88.2472,27600.0
2014-02-05 13:40:00,110.4,110.54,110.39,110.45,53700.0,88.2632,88.3751,88.2552,88.3032,53700.0
2014-02-05 13:50:00,110.46,110.69,110.46,110.61,41500.0,88.3112,88.4951,88.3112,88.4311,41500.0
2014-02-05 14:00:00,110.6,110.66,110.56,110.61,22100.0,88.4231,88.4711,88.3911,88.4311,22100.0
2014-02-05 14:10:00,110.63,110.63,110.31,110.34,51500.0,88.4471,88.4471,88.1913,88.2152,51500.0
2014-02-05 14:20:00,110.36,110.44,110.33,110.37,21400.0,88.2312,88.2952,88.2072,88.2392,21400.0
2014-02-05 14:30:00,110.37,110.45,110.25,110.28,26800.0,88.2392,88.3032,88.1433,88.1673,26800.0
2014-02-05 14:40:00,110.27,110.4,110.25,110.33,38600.0,88.1593,88.2632,88.1433,88.2072,38600.0
2014-02-05 14:50:00,110.33,110.39,110.26,110.37,30000.0,88.2072,88.2552,88.1513,88.2392,30000.0
2014-02-05 15:00:00,110.37,110.45,110.28,110.44,48600.0,88.2392,88.3032,88.1673,88.2952,48600.0
2014-02-05 15:10:00,110.44,110.47,110.39,110.41,45100.0,88.2952,88.3192,88.2552,88.2712,45100.0
2014-02-05 15:20:00,110.39,110.46,110.3,110.45,38200.0,88.2552,88.3112,88.1833,88.3032,38200.0
2014-02-05 15:30:00,110.46,110.52,110.37,110.5,75400.0,88.3112,88.3592,88.2392,88.3432,75400.0
2014-02-05 15:40:00,110.5,110.59,110.46,110.56,81100.0,88.3432,88.4151,88.3112,88.3911,81100.0
2014-02-05 15:50:00,110.56,110.59,110.45,110.52,155800.0,88.3911,88.4151,88.3032,88.3592,155800.0
2014-02-06 09:30:00,113.29,114.2,113.0,113.7,392300.0,90.5737,91.3013,90.3419,90.9015,392300.0
2014-02-06 09:40:00,113.67,114.09,113.44,114.04,198400.0,90.8775,91.2133,90.6936,91.1733,198400.0
2014-02-06 09:50:00,114.05,114.12,113.69,113.9,175600.0,91.1813,91.2373,90.8935,91.0614,175600.0
2014-02-06 10:00:00,113.89,114.0,113.5,113.86,116600.0,91.0534,91.1414,90.7416,91.0294,116600.0
2014-02-06 10:10:00,113.82,113.92,113.7,113.79,61200.0,90.9975,91.0774,90.9015,90.9735,61200.0
2014-02-06 10:20:00,113.79,113.83,113.41,113.43,85300.0,90.9735,91.0054,90.6697,90.6857,85300.0
2014-02-06 10:30:00,113.43,113.66,113.42,113.47,75700.0,90.6857,90.8695,90.6777,90.7176,75700.0
2014-02-06 10:40:00,113.47,113.51,113.3,113.31,58400.0,90.7176,90.7496,90.5817,90.5897,58400.0
2014-02-06 10:50:00,113.34,113.37,113.17,113.29,48000.0,90.6137,90.6377,90.4778,90.5737,48000.0
2014-02-06 11:00:00,113.29,113.46,113.19,113.19,34300.0,90.5737,90.7096,90.4938,90.4938,34300.0
2014-02-06 11:10:00,113.18,113.2,113.02,113.05,32700.0,90.4858,90.5018,90.3579,90.3818,32700.0
2014-02-06 11:20:00,113.05,113.24,113.05,113.2,38700.0,90.3818,90.5338,90.3818,90.5018,38700.0
2014-02-06 11:30:00,113.21,113.42,113.12,113.4,50700.0,90.5098,90.6777,90.4378,90.6617,50700.0
2014-02-06 11:40:00,113.38,113.6,113.38,113.53,33500.0,90.6457,90.8216,90.6457,90.7656,33500.0
2014-02-06 11:50:00,113.52,113.55,113.32,113.35,38100.0,90.7576,90.7816,90.5977,90.6217,38100.0
2014-02-06 12:00:00,113.36,113.66,113.36,113.65,38400.0,90.6297,90.8695,90.6297,90.8615,38400.0
2014-02-06 12:10:00,113.64,113.68,113.51,113.59,42500.0,90.8535,90.8855,90.7496,90.8136,42500.0
2014-02-06 12:20:00,113.6,113.66,113.51,113.66,40700.0,90.8216,90.8695,90.7496,90.8695,40700.0
2014-02-06 12:30:00,113.64,113.65,113.34,113.39,67000.0,90.8535,90.8615,90.6137,90.6537,67000.0
2014-02-06 12:40:00,113.4,113.48,113.33,113.47,76100.0,90.6617,90.7256,90.6057,90.7176,76100.0
2014-02-06 12:50:00,113.45,113.52,113.4,113.48,54900.0,90.7016,90.7576,90.6617,90.7256,54900.0
2014-02-06 13:00:00,113.45,113.8,113.45,113.8,76500.0,90.7016,90.9815,90.7016,90.9815,76500.0
2014-02-06 13:10:00,113.79,113.9,113.69,113.73,109400.0,90.9735,91.0614,90.8935,90.9255,109400.0
2014-02-06 13:20:00,113.75,113.75,113.56,113.58,31800.0,90.9415,90.9415,90.7896,90.8056,31800.0
2014-02-06 13:30:00,113.61,113.8,113.61,113.79,35100.0,90.8296,90.9815,90.8296,90.9735,35100.0
2014-02-06 13:40:00,113.79,113.93,113.76,113.92,44900.0,90.9735,91.0854,90.9495,91.0774,44900.0
2014-02-06 13:50:00,113.92,114.14,113.92,114.09,73200.0,91.0774,91.2533,91.0774,91.2133,73200.0
2014-02-06 14:00:00,114.1,114.11,113.94,113.98,55700.0,91.2213,91.2293,91.0934,91.1254,55700.0
2014-02-06 14:10:00,113.99,114.15,113.93,114.12,90300.0,91.1334,91.2613,91.0854,91.2373,90300.0
2014-02-06 14:20:00,114.12,114.33,114.08,114.3,101100.0,91.2373,91.4052,91.2053,91.3812,101100.0
2014-02-06 14:30:00,114.3,114.33,114.16,114.19,75800.0,91.3812,91.4052,91.2693,91.2933,75800.0
2014-02-06 14:40:00,114.19,114.35,114.17,114.35,50100.0,91.2933,91.4212,91.2773,91.4212,50100.0
2014-02-06 14:50:00,114.35,114.4,114.29,114.4,50500.0,91.4212,91.4612,91.3732,91.4612,50500.0
2014-02-06 15:00:00,114.4,114.58,114.37,114.47,65500.0,91.4612,91.6051,91.4372,91.5171,65500.0
2014-02-06 15:10:00,114.48,114.48,114.21,114.26,68300.0,91.5251,91.5251,91.3093,91.3492,68300.0
2014-02-06 15:20:00,114.26,114.39,114.21,114.28,54800.0,91.3492,91.4532,91.3093,91.3652,54800.0
2014-02-06 15:30:00,114.28,114.29,114.13,114.14,59700.0,91.3652,91.3732,91.2453,91.2533,59700.0
2014-02-06 15:40:00,114.13,114.37,114.13,114.29,134000.0,91.2453,91.4372,91.2453,91.3732,134000.0
2014-02-06 15:50:00,114.28,114.45,114.22,114.24,211300.0,91.3652,91.5011,91.3172,91.3332,211300.0
2014-02-07 09:30:00,114.08,114.26,113.57,114.05,186900.0,91.2053,91.3492,90.7976,91.1813,186900.0
2014-02-07 09:40:00,114.05,114.59,113.97,114.57,92200.0,91.1813,91.6131,91.1174,91.5971,92200.0
2014-02-07 09:50:00,114.54,114.61,113.87,113.91,89700.0,91.5731,91.629,91.0374,91.0694,89700.0
2014-02-07 10:00:00,113.96,114.14,113.87,113.94,59200.0,91.1094,91.2533,91.0374,91.0934,59200.0
2014-02-07 10:10:00,113.91,113.91,113.43,113.57,61700.0,91.0694,91.0694,90.6857,90.7976,61700.0
2014-02-07 10:20:00,113.57,113.76,113.46,113.5,62000.0,90.7976,90.9495,90.7096,90.7416,62000.0
2014-02-07 10:30:00,113.5,113.58,113.38,113.5,84200.0,90.7416,90.8056,90.6457,90.7416,84200.0
2014-02-07 10:40:00,113.5,113.66,113.38,113.56,50400.0,90.7416,90.8695,90.6457,90.7896,50400.0
2014-02-07 10:50:00,113.61,113.9,113.53,113.69,45100.0,90.8296,91.0614,90.7656,90.8935,45100.0
2014-02-07 11:00:00,113.71,113.8,113.63,113.65,30800.0,90.9095,90.9815,90.8456,90.8615,30800.0
2014-02-07 11:10:00,113.64,113.85,113.6,113.68,60700.0,90.8535,91.0214,90.8216,90.8855,60700.0
2014-02-07 11:20:00,113.67,113.85,113.61,113.68,29400.0,90.8775,91.0214,90.8296,90.8855,29400.0
2014-02-07 11:30:00,113.66,113.75,113.57,113.67,22000.0,90.8695,90.9415,90.7976,90.8775,22000.0
2014-02-07 11:40:00,113.66,113.82,113.64,113.82,24700.0,90.8695,90.9975,90.8535,90.9975,24700.0
2014-02-07 11:50:00,113.83,113.85,113.7,113.81,18100.0,91.0054,91.0214,90.9015,90.9895,18100.0
2014-02-07 12:00:00,113.82,113.85,113.74,113.78,16700.0,90.9975,91.0214,90.9335,90.9655,16700.0
2014-02-07 12:10:00,113.76,113.91,113.75,113.91,15300.0,90.9495,91.0694,90.9415,91.0694,15300.0
2014-02-07 12:20:00,113.91,113.95,113.86,113.94,16400.0,91.0694,91.1014,91.0294,91.0934,16400.0
2014-02-07 12:30:00,113.93,113.99,113.72,113.73,15900.0,91.0854,91.1334,90.9175,90.9255,15900.0
2014-02-07 12:40:00,113.74,113.8,113.72,113.73,16800.0,90.9335,90.9815,90.9175,90.9255,16800.0
2014-02-07 12:50:00,113.76,113.85,113.73,113.81,14200.0,90.9495,91.0214,90.9255,90.9895,14200.0
2014-02-07 13:00:00,113.82,113.95,113.82,113.87,20400.0,90.9975,91.1014,90.9975,91.0374,20400.0
2014-02-07 13:10:00,113.9,114.0,113.88,113.97,13800.0,91.0614,91.1414,91.0454,91.1174,13800.0
2014-02-07 13:20:00,113.94,113.99,113.86,113.91,13300.0,91.0934,91.1334,91.0294,91.0694,13300.0
2014-02-07 13:30:00,113.92,113.95,113.83,113.91,15900.0,91.0774,91.1014,91.0054,91.0694,15900.0
2014-02-07 13:40:00,113.9,114.09,113.9,114.01,21700.0,91.0614,91.2133,91.0614,91.1494,21700.0
2014-02-07 13:50:00,114.02,114.21,114.0,114.2,32600.0,91.1574,91.3093,91.1414,91.3013,32600.0
2014-02-07 14:00:00,114.2,114.4,114.19,114.36,48800.0,91.3013,91.4612,91.2933,91.4292,48800.0
2014-02-07 14:10:00,114.36,114.44,114.25,114.25,37900.0,91.4292,91.4931,91.3412,91.3412,37900.0
2014-02-07 14:20:00,114.25,114.34,114.21,114.26,34700.0,91.3412,91.4132,91.3093,91.3492,34700.0
2014-02-07 14:30:00,114.23,114.35,114.22,114.3,25900.0,91.3252,91.4212,91.3172,91.3812,25900.0
2014-02-07 14:40:00,114.31,114.5,114.26,114.47,31500.0,91.3892,91.5411,91.3492,91.5171,31500.0
2014-02-07 14:50:00,114.43,114.52,114.37,114.39,30600.0,91.4851,91.5571,91.4372,91.4532,30600.0
2014-02-07 15:00:00,114.38,114.44,114.22,114.22,39800.0,91.4452,91.4931,91.3172,91.3172,39800.0
2014-02-07 15:10:00,114.21,114.27,114.14,114.17,40200.0,91.3093,91.3572,91.2533,91.2773,40200.0
2014-02-07 15:20:00,114.17,114.17,114.06,114.16,20600.0,91.2773,91.2773,91.1893,91.2693,20600.0
2014-02-07 15:30:00,114.15,114.21,114.12,114.16,36600.0,91.2613,91.3093,91.2373,91.2693,36600.0
2014-02-07 15:40:00,114.15,114.17,114.06,114.07,71200.0,91.2613,91.2773,91.1893,91.1973,71200.0
2014-02-07 15:50:00,114.09,114.31,113.97,114.0,224400.0,91.2133,91.3892,91.1174,91.1414,224400.0
2014-02-10 09:30:00,114.04,114.1,113.4,113.68,74100.0,91.1733,91.2213,90.6617,90.8855,74100.0
2014-02-10 09:40:00,113.68,113.85,113.05,113.05,74300.0,90.8855,91.0214,90.3818,90.3818,74300.0
2014-02-10 09:50:00,113.07,113.09,112.62,112.66,109600.0,90.3978,90.4138,90.0381,90.07,109600.0
2014-02-10 10:00:00,112.67,113.03,112.64,113.03,73000.0,90.078,90.3659,90.0541,90.3659,73000.0
2014-02-10 10:10:00,113.03,113.03,112.7,112.71,54400.0,90.3659,90.3659,90.102,90.11,54400.0
2014-02-10 10:20:00,112.75,112.81,112.58,112.78,54200.0,90.142,90.19,90.0061,90.166,54200.0
2014-02-10 10:30:00,112.79,112.9,112.71,112.82,51500.0,90.174,90.2619,90.11,90.198,51500.0
2014-02-10 10:40:00,112.81,112.81,112.6,112.67,37400.0,90.19,90.19,90.0221,90.078,37400.0
2014-02-10 10:50:00,112.68,112.96,112.65,112.94,33100.0,90.086,90.3099,90.0621,90.2939,33100.0
2014-02-10 11:00:00,112.93,113.04,112.91,113.0,49600.0,90.2859,90.3739,90.2699,90.3419,49600.0
2014-02-10 11:10:00,113.02,113.11,112.93,112.95,26700.0,90.3579,90.4298,90.2859,90.3019,26700.0
2014-02-10 11:20:00,112.95,113.03,112.86,113.03,18300.0,90.3019,90.3659,90.2299,90.3659,18300.0
2014-02-10 11:30:00,113.08,113.22,113.05,113.2,30400.0,90.4058,90.5178,90.3818,90.5018,30400.0
2014-02-10 11:40:00,113.2,113.33,113.1,113.12,36000.0,90.5018,90.6057,90.4218,90.4378,36000.0
2014-02-10 11:50:00,113.12,113.18,113.1,113.16,37800.0,90.4378,90.4858,90.4218,90.4698,37800.0
2014-02-10 12:00:00,113.14,113.35,113.14,113.35,22700.0,90.4538,90.6217,90.4538,90.6217,22700.0
2014-02-10 12:10:00,113.33,113.36,113.29,113.35,28300.0,90.6057,90.6297,90.5737,90.6217,28300.0
2014-02-10 12:20:00,113.37,113.49,113.37,113.46,21400.0,90.6377,90.7336,90.6377,90.7096,21400.0
2014-02-10 12:30:00,113.48,113.53,113.47,113.49,34000.0,90.7256,90.7656,90.7176,90.7336,34000.0
2014-02-10 12:40:00,113.48,113.49,113.4,113.45,26500.0,90.7256,90.7336,90.6617,90.7016,26500.0
2014-02-10 12:50:00,113.47,113.47,113.39,113.42,18900.0,90.7176,90.7176,90.6537,90.6777,18900.0
2014-02-10 13:00:00,113.42,113.53,113.38,113.5,28800.0,90.6777,90.7656,90.6457,90.7416,28800.0
2014-02-10 13:10:00,113.5,113.56,113.44,113.53,13400.0,90.7416,90.7896,90.6936,90.7656,13400.0
2014-02-10 13:20:00,113.51,113.6,113.4,113.57,29700.0,90.7496,90.8216,90.6617,90.7976,29700.0
2014-02-10 13:30:00,113.58,113.6,113.46,113.51,23200.0,90.8056,90.8216,90.7096,90.7496,23200.0
2014-02-10 13:40:00,113.51,113.57,113.45,113.47,24500.0,90.7496,90.7976,90.7016,90.7176,24500.0
2014-02-10 13:50:00,113.5,113.52,113.41,113.49,22000.0,90.7416,90.7576,90.6697,90.7336,22000.0
2014-02-10 14:00:00,113.52,113.54,113.47,113.48,10400.0,90.7576,90.7736,90.7176,90.7256,10400.0
2014-02-10 14:10:00,113.49,113.56,113.44,113.52,16900.0,90.7336,90.7896,90.6936,90.7576,16900.0
2014-02-10 14:20:00,113.53,113.58,113.48,113.54,13800.0,90.7656,90.8056,90.7256,90.7736,13800.0
2014-02-10 14:30:00,113.55,113.71,113.52,113.7,19100.0,90.7816,90.9095,90.7576,90.9015,19100.0
2014-02-10 14:40:00,113.7,113.86,113.7,113.82,24000.0,90.9015,91.0294,90.9015,90.9975,24000.0
2014-02-10 14:50:00,113.81,113.83,113.71,113.72,21700.0,90.9895,91.0054,90.9095,90.9175,21700.0
2014-02-10 15:00:00,113.72,113.72,113.61,113.71,24600.0,90.9175,90.9175,90.8296,90.9095,24600.0
2014-02-10 15:10:00,113.69,113.71,113.63,113.67,16900.0,90.8935,90.9095,90.8456,90.8775,16900.0
2014-02-10 15:20:00,113.66,113.68,113.62,113.65,33900.0,90.8695,90.8855,90.8376,90.8615,33900.0
2014-02-10 15:30:00,113.64,113.68,113.62,113.65,36800.0,90.8535,90.8855,90.8376,90.8615,36800.0
2014-02-10 15:40:00,113.65,113.74,113.64,113.67,49100.0,90.8615,90.9335,90.8535,90.8775,49100.0
2014-02-10 15:50:00,113.68,113.86,113.59,113.84,136600.0,90.8855,91.0294,90.8136,91.0134,136600.0
2014-02-11 09:30:00,113.91,114.19,113.5,113.86,46600.0,91.0694,91.2933,90.7416,91.0294,46600.0
2014-02-11 09:40:00,113.9,113.93,113.63,113.83,26200.0,91.0614,91.0854,90.8456,91.0054,26200.0
2014-02-11 09:50:00,113.83,113.84,113.5,113.53,17700.0,91.0054,91.0134,90.7416,90.7656,17700.0
2014-02-11 10:00:00,113.54,113.98,113.54,113.83,39800.0,90.7736,91.1254,90.7736,91.0054,39800.0
2014-02-11 10:10:00,113.82,113.86,113.67,113.69,12800.0,90.9975,91.0294,90.8775,90.8935,12800.0
2014-02-11 10:20:00,113.72,114.41,113.68,114.38,54900.0,90.9175,91.4691,90.8855,91.4452,54900.0
2014-02-11 10:30:00,114.37,114.51,114.36,114.5,23200.0,91.4372,91.5491,91.4292,91.5411,23200.0
2014-02-11 10:40:00,114.48,114.5,114.24,114.25,17200.0,91.5251,91.5411,91.3332,91.3412,17200.0
2014-02-11 10:50:00,114.25,114.25,114.08,114.12,34300.0,91.3412,91.3412,91.2053,91.2373,34300.0
2014-02-11 11:00:00,114.12,114.32,114.12,114.25,42600.0,91.2373,91.3972,91.2373,91.3412,42600.0
2014-02-11 11:10:00,114.25,114.41,114.25,114.41,29700.0,91.3412,91.4691,91.3412,91.4691,29700.0
2014-02-11 11:20:00,114.43,114.56,114.37,114.54,21900.0,91.4851,91.5891,91.4372,91.5731,21900.0
2014-02-11 11:30:00,114.54,114.59,114.35,114.42,23900.0,91.5731,91.6131,91.4212,91.4771,23900.0
2014-02-11 11:40:00,114.44,114.51,114.36,114.49,22400.0,91.4931,91.5491,91.4292,91.5331,22400.0
2014-02-11 11:50:00,114.49,114.52,114.38,114.43,20900.0,91.5331,91.5571,91.4452,91.4851,20900.0
2014-02-11 12:00:00,114.43,114.51,114.35,114.37,18300.0,91.4851,91.5491,91.4212,91.4372,18300.0
2014-02-11 12:10:00,114.37,114.41,114.3,114.39,11300.0,91.4372,91.4691,91.3812,91.4532,11300.0
2014-02-11 12:20:00,114.38,114.44,114.28,114.39,20600.0,91.4452,91.4931,91.3652,91.4532,20600.0
2014-02-11 12:30:00,114.43,114.58,114.42,114.51,19700.0,91.4851,91.6051,91.4771,91.5491,19700.0
2014-02-11 12:40:00,114.51,114.64,114.49,114.53,53400.0,91.5491,91.653,91.5331,91.5651,53400.0
2014-02-11 12:50:00,114.53,114.59,114.37,114.58,30500.0,91.5651,91.6131,91.4372,91.6051,30500.0
2014-02-11 13:00:00,114.6,114.82,114.6,114.78,26200.0,91.6211,91.7969,91.6211,91.765,26200.0
2014-02-11 13:10:00,114.79,114.94,114.78,114.78,24200.0,91.773,91.8929,91.765,91.765,24200.0
2014-02-11 13:20:00,114.78,114.85,114.74,114.82,20200.0,91.765,91.8209,91.733,91.7969,20200.0
2014-02-11 13:30:00,114.82,114.86,114.73,114.78,13000.0,91.7969,91.8289,91.725,91.765,13000.0
2014-02-11 13:40:00,114.78,114.87,114.77,114.81,15900.0,91.765,91.8369,91.757,91.7889,15900.0
2014-02-11 13:50:00,114.81,114.84,114.66,114.67,18200.0,91.7889,91.8129,91.669,91.677,18200.0
2014-02-11 14:00:00,114.68,114.73,114.6,114.67,31500.0,91.685,91.725,91.6211,91.677,31500.0
2014-02-11 14:10:00,114.66,114.66,114.46,114.51,34300.0,91.669,91.669,91.5091,91.5491,34300.0
2014-02-11 14:20:00,114.53,114.67,114.53,114.57,29800.0,91.5651,91.677,91.5651,91.5971,29800.0
2014-02-11 14:30:00,114.59,114.67,114.56,114.67,37500.0,91.6131,91.677,91.5891,91.677,37500.0
2014-02-11 14:40:00,114.67,114.84,114.66,114.77,23300.0,91.677,91.8129,91.669,91.757,23300.0
2014-02-11 14:50:00,114.79,114.89,114.77,114.86,17300.0,91.773,91.8529,91.757,91.8289,17300.0
2014-02-11 15:00:00,114.86,114.99,114.8,114.97,56900.0,91.8289,91.9329,91.7809,91.9169,56900.0
2014-02-11 15:10:00,114.96,115.15,114.96,115.14,48400.0,91.9089,92.0608,91.9089,92.0528,48400.0
2014-02-11 15:20:00,115.12,115.12,114.89,114.94,38000.0,92.0368,92.0368,91.8529,91.8929,38000.0
2014-02-11 15:30:00,114.94,114.98,114.91,114.92,57700.0,91.8929,91.9249,91.8689,91.8769,57700.0
2014-02-11 15:40:00,114.9,114.96,114.85,114.88,83100.0,91.8609,91.9089,91.8209,91.8449,83100.0
2014-02-11 15:50:00,114.88,115.01,114.88,114.98,148500.0,91.8449,91.9488,91.8449,91.9249,148500.0
2014-02-12 09:30:00,114.93,115.35,114.66,115.27,68200.0,92.133,92.4697,91.9165,92.4055,68200.0
2014-02-12 09:40:00,115.27,115.33,115.02,115.33,53200.0,92.4055,92.4536,92.2051,92.4536,53200.0
2014-02-12 09:50:00,115.3,115.41,115.07,115.31,50300.0,92.4296,92.5178,92.2452,92.4376,50300.0
2014-02-12 10:00:00,115.32,115.43,115.2,115.3,58400.0,92.4456,92.5338,92.3494,92.4296,58400.0
2014-02-12 10:10:00,115.3,115.41,115.14,115.14,30600.0,92.4296,92.5178,92.3013,92.3013,30600.0
2014-02-12 10:20:00,115.18,115.2,114.91,114.95,45200.0,92.3334,92.3494,92.1169,92.149,45200.0
2014-02-12 10:30:00,114.94,114.97,114.76,114.76,48200.0,92.141,92.165,91.9967,91.9967,48200.0
2014-02-12 10:40:00,114.75,114.75,114.48,114.5,48100.0,91.9887,91.9887,91.7722,91.7883,48100.0
2014-02-12 10:50:00,114.48,114.63,114.39,114.57,41100.0,91.7722,91.8925,91.7001,91.8444,41100.0
2014-02-12 11:00:00,114.56,114.78,114.56,114.78,17100.0,91.8364,92.0127,91.8364,92.0127,17100.0
2014-02-12 11:10:00,114.78,114.87,114.72,114.72,21800.0,92.0127,92.0849,91.9646,91.9646,21800.0
2014-02-12 11:20:00,114.74,114.74,114.51,114.63,38100.0,91.9807,91.9807,91.7963,91.8925,38100.0
2014-02-12 11:30:00,114.64,114.69,114.52,114.54,15400.0,91.9005,91.9406,91.8043,91.8203,15400.0
2014-02-12 11:40:00,114.53,114.57,114.41,114.43,22500.0,91.8123,91.8444,91.7161,91.7322,22500.0
2014-02-12 11:50:00,114.43,114.47,114.36,114.44,33200.0,91.7322,91.7642,91.676,91.7402,33200.0
2014-02-12 12:00:00,114.42,114.53,114.37,114.48,26100.0,91.7241,91.8123,91.6841,91.7722,26100.0
2014-02-12 12:10:00,114.47,114.55,114.43,114.44,18900.0,91.7642,91.8284,91.7322,91.7402,18900.0
2014-02-12 12:20:00,114.41,114.47,114.3,114.36,25800.0,91.7161,91.7642,91.6279,91.676,25800.0
2014-02-12 12:30:00,114.37,114.38,114.32,114.34,12900.0,91.6841,91.6921,91.644,91.66,12900.0
2014-02-12 12:40:00,114.32,114.38,114.3,114.36,14900.0,91.644,91.6921,91.6279,91.676,14900.0
2014-02-12 12:50:00,114.36,114.51,114.3,114.42,12600.0,91.676,91.7963,91.6279,91.7241,12600.0
2014-02-12 13:00:00,114.43,114.6,114.43,114.58,14200.0,91.7322,91.8684,91.7322,91.8524,14200.0
2014-02-12 13:10:00,114.6,114.88,114.6,114.88,21800.0,91.8684,92.0929,91.8684,92.0929,21800.0
2014-02-12 13:20:00,114.88,115.04,114.79,115.04,19900.0,92.0929,92.2212,92.0208,92.2212,19900.0
2014-02-12 13:30:00,115.04,115.16,115.0,115.11,23600.0,92.2212,92.3174,92.1891,92.2773,23600.0
2014-02-12 13:40:00,115.13,115.19,115.08,115.15,28200.0,92.2933,92.3414,92.2532,92.3093,28200.0
2014-02-12 13:50:00,115.13,115.19,115.11,115.16,33700.0,92.2933,92.3414,92.2773,92.3174,33700.0
2014-02-12 14:00:00,115.14,115.16,115.01,115.09,25500.0,92.3013,92.3174,92.1971,92.2612,25500.0
2014-02-12 14:10:00,115.08,115.09,115.03,115.06,21300.0,92.2532,92.2612,92.2131,92.2372,21300.0
2014-02-12 14:20:00,115.07,115.15,115.06,115.12,27900.0,92.2452,92.3093,92.2372,92.2853,27900.0
2014-02-12 14:30:00,115.11,115.11,115.02,115.02,20200.0,92.2773,92.2773,92.2051,92.2051,20200.0
2014-02-12 14:40:00,115.03,115.12,114.94,114.94,22600.0,92.2131,92.2853,92.141,92.141,22600.0
2014-02-12 14:50:00,114.95,114.95,114.83,114.85,44900.0,92.149,92.149,92.0528,92.0689,44900.0
2014-02-12 15:00:00,114.86,114.92,114.84,114.91,27900.0,92.0769,92.125,92.0608,92.1169,27900.0
2014-02-12 15:10:00,114.91,114.92,114.82,114.88,45500.0,92.1169,92.125,92.0448,92.0929,45500.0
2014-02-12 15:20:00,114.9,114.91,114.84,114.88,18400.0,92.1089,92.1169,92.0608,92.0929,18400.0
2014-02-12 15:30:00,114.87,114.88,114.72,114.74,58500.0,92.0849,92.0929,91.9646,91.9807,58500.0
2014-02-12 15:40:00,114.74,114.89,114.73,114.77,72600.0,91.9807,92.1009,91.9727,92.0047,72600.0
2014-02-12 15:50:00,114.77,114.81,114.72,114.8,153800.0,92.0047,92.0368,91.9646,92.0288,153800.0
2014-02-13 09:30:00,114.14,114.95,114.14,114.84,65000.0,91.4997,92.149,91.4997,92.0608,65000.0
2014-02-13 09:40:00,114.78,114.89,114.5,114.66,29300.0,92.0127,92.1009,91.7883,91.9165,29300.0
2014-02-13 09:50:00,114.72,114.86,114.65,114.83,65400.0,91.9646,92.0769,91.9085,92.0528,65400.0
2014-02-13 10:00:00,114.9,115.48,114.84,115.44,36200.0,92.1089,92.5739,92.0608,92.5418,36200.0
2014-02-13 10:10:00,115.45,115.65,115.42,115.65,50400.0,92.5498,92.7102,92.5258,92.7102,50400.0
2014-02-13 10:20:00,115.66,115.72,115.38,115.43,25800.0,92.7182,92.7663,92.4937,92.5338,25800.0
2014-02-13 10:30:00,115.4,115.4,115.22,115.31,28200.0,92.5098,92.5098,92.3655,92.4376,28200.0
2014-02-13 10:40:00,115.31,115.43,115.17,115.26,50800.0,92.4376,92.5338,92.3254,92.3975,50800.0
2014-02-13 10:50:00,115.28,115.65,115.27,115.53,26600.0,92.4136,92.7102,92.4055,92.614,26600.0
2014-02-13 11:00:00,115.53,115.74,115.53,115.68,19100.0,92.614,92.7823,92.614,92.7342,19100.0
2014-02-13 11:10:00,115.69,115.79,115.64,115.76,31400.0,92.7422,92.8224,92.7021,92.7983,31400.0
2014-02-13 11:20:00,115.75,115.93,115.74,115.9,35700.0,92.7903,92.9346,92.7823,92.9106,35700.0
2014-02-13 11:30:00,115.91,115.93,115.8,115.82,24000.0,92.9186,92.9346,92.8304,92.8464,24000.0
2014-02-13 11:40:00,115.82,115.85,115.71,115.82,16700.0,92.8464,92.8705,92.7583,92.8464,16700.0
2014-02-13 11:50:00,115.82,115.82,115.67,115.68,13300.0,92.8464,92.8464,92.7262,92.7342,13300.0
2014-02-13 12:00:00,115.66,115.66,115.51,115.54,16200.0,92.7182,92.7182,92.5979,92.622,16200.0
2014-02-13 12:10:00,115.55,115.64,115.54,115.55,11400.0,92.63,92.7021,92.622,92.63,11400.0
2014-02-13 12:20:00,115.56,115.59,115.48,115.52,13100.0,92.638,92.6621,92.5739,92.606,13100.0
2014-02-13 12:30:00,115.48,115.52,115.43,115.44,25000.0,92.5739,92.606,92.5338,92.5418,25000.0
2014-02-13 12:40:00,115.46,115.53,115.43,115.47,30800.0,92.5579,92.614,92.5338,92.5659,30800.0
2014-02-13 12:50:00,115.47,115.51,115.42,115.43,31300.0,92.5659,92.5979,92.5258,92.5338,31300.0
2014-02-13 13:00:00,115.45,115.63,115.4,115.59,23500.0,92.5498,92.6941,92.5098,92.6621,23500.0
2014-02-13 13:10:00,115.61,115.77,115.61,115.77,12200.0,92.6781,92.8064,92.6781,92.8064,12200.0
2014-02-13 13:20:00,115.76,115.77,115.68,115.7,12100.0,92.7983,92.8064,92.7342,92.7502,12100.0
2014-02-13 13:30:00,115.71,115.76,115.69,115.74,10400.0,92.7583,92.7983,92.7422,92.7823,10400.0
2014-02-13 13:40:00,115.73,115.79,115.71,115.72,20600.0,92.7743,92.8224,92.7583,92.7663,20600.0
2014-02-13 13:50:00,115.72,115.75,115.62,115.64,23100.0,92.7663,92.7903,92.6861,92.7021,23100.0
2014-02-13 14:00:00,115.64,115.71,115.58,115.71,45000.0,92.7021,92.7583,92.6541,92.7583,45000.0
2014-02-13 14:10:00,115.68,115.76,115.68,115.7,23200.0,92.7342,92.7983,92.7342,92.7502,23200.0
2014-02-13 14:20:00,115.72,115.73,115.65,115.68,33200.0,92.7663,92.7743,92.7102,92.7342,33200.0
2014-02-13 14:30:00,115.68,115.68,115.61,115.68,21100.0,92.7342,92.7342,92.6781,92.7342,21100.0
2014-02-13 14:40:00,115.68,115.73,115.64,115.72,15600.0,92.7342,92.7743,92.7021,92.7663,15600.0
2014-02-13 14:50:00,115.72,115.76,115.72,115.72,21800.0,92.7663,92.7983,92.7663,92.7663,21800.0
2014-02-13 15:00:00,115.73,115.75,115.7,115.75,21500.0,92.7743,92.7903,92.7502,92.7903,21500.0
2014-02-13 15:10:00,115.75,115.75,115.64,115.67,22900.0,92.7903,92.7903,92.7021,92.7262,22900.0
2014-02-13 15:20:00,115.67,115.67,115.57,115.65,27200.0,92.7262,92.7262,92.646,92.7102,27200.0
2014-02-13 15:30:00,115.65,115.73,115.64,115.66,37000.0,92.7102,92.7743,92.7021,92.7182,37000.0
2014-02-13 15:40:00,115.65,115.73,115.65,115.71,36900.0,92.7102,92.7743,92.7102,92.7583,36900.0
2014-02-13 15:50:00,115.72,115.86,115.71,115.78,114900.0,92.7663,92.8785,92.7583,92.8144,114900.0
2014-02-14 09:30:00,115.16,115.53,114.5,115.19,138500.0,92.3174,92.614,91.7883,92.3414,138500.0
2014-02-14 09:40:00,115.18,115.5,115.13,115.36,38800.0,92.3334,92.5899,92.2933,92.4777,38800.0
2014-02-14 09:50:00,115.35,115.79,115.31,115.66,36300.0,92.4697,92.8224,92.4376,92.7182,36300.0
2014-02-14 10:00:00,115.71,115.77,115.41,115.76,26200.0,92.7583,92.8064,92.5178,92.7983,26200.0
2014-02-14 10:10:00,115.77,116.03,115.76,115.85,42800.0,92.8064,93.0148,92.7983,92.8705,42800.0
2014-02-14 10:20:00,115.86,115.89,115.64,115.76,47400.0,92.8785,92.9026,92.7021,92.7983,47400.0
2014-02-14 10:30:00,115.77,115.81,115.68,115.7,22000.0,92.8064,92.8384,92.7342,92.7502,22000.0
2014-02-14 10:40:00,115.71,115.91,115.62,115.9,31200.0,92.7583,92.9186,92.6861,92.9106,31200.0
2014-02-14 10:50:00,115.91,116.06,115.84,116.01,39200.0,92.9186,93.0388,92.8625,92.9988,39200.0
2014-02-14 11:00:00,116.03,116.16,116.0,116.05,25700.0,93.0148,93.119,92.9907,93.0308,25700.0
2014-02-14 11:10:00,116.06,116.09,115.94,116.0,19500.0,93.0388,93.0629,92.9426,92.9907,19500.0
2014-02-14 11:20:00,116.02,116.18,116.01,116.11,19100.0,93.0068,93.135,92.9988,93.0789,19100.0
2014-02-14 11:30:00,116.1,116.29,116.1,116.28,21900.0,93.0709,93.2232,93.0709,93.2152,21900.0
2014-02-14 11:40:00,116.29,116.35,116.22,116.3,25800.0,93.2232,93.2713,93.1671,93.2312,25800.0
2014-02-14 11:50:00,116.32,116.44,116.2,116.24,20900.0,93.2473,93.3435,93.1511,93.1831,20900.0
2014-02-14 12:00:00,116.23,116.24,115.94,115.97,14000.0,93.1751,93.1831,92.9426,92.9667,14000.0
2014-02-14 12:10:00,115.96,116.12,115.95,116.08,14200.0,92.9587,93.0869,92.9507,93.0549,14200.0
2014-02-14 12:20:00,116.07,116.07,115.91,115.99,18300.0,93.0469,93.0469,92.9186,92.9827,18300.0
2014-02-14 12:30:00,116.0,116.02,115.9,115.93,8900.0,92.9907,93.0068,92.9106,92.9346,8900.0
2014-02-14 12:40:00,115.91,116.07,115.91,116.03,21000.0,92.9186,93.0469,92.9186,93.0148,21000.0
2014-02-14 12:50:00,116.03,116.06,115.98,116.02,9900.0,93.0148,93.0388,92.9747,93.0068,9900.0
2014-02-14 13:00:00,116.0,116.08,116.0,116.03,8700.0,92.9907,93.0549,92.9907,93.0148,8700.0
2014-02-14 13:10:00,116.02,116.07,115.99,116.06,8700.0,93.0068,93.0469,92.9827,93.0388,8700.0
2014-02-14 13:20:00,116.07,116.16,116.05,116.09,14300.0,93.0469,93.119,93.0308,93.0629,14300.0
2014-02-14 13:30:00,116.1,116.19,116.05,116.19,9700.0,93.0709,93.1431,93.0308,93.1431,9700.0
2014-02-14 13:40:00,116.2,116.38,116.18,116.32,24000.0,93.1511,93.2954,93.135,93.2473,24000.0
2014-02-14 13:50:00,116.29,116.38,116.27,116.38,13300.0,93.2232,93.2954,93.2072,93.2954,13300.0
2014-02-14 14:00:00,116.36,116.43,116.32,116.36,15800.0,93.2793,93.3354,93.2473,93.2793,15800.0
2014-02-14 14:10:00,116.36,116.42,116.3,116.42,18600.0,93.2793,93.3274,93.2312,93.3274,18600.0
2014-02-14 14:20:00,116.4,116.4,116.28,116.3,14200.0,93.3114,93.3114,93.2152,93.2312,14200.0
2014-02-14 14:30:00,116.3,116.32,116.21,116.23,9900.0,93.2312,93.2473,93.1591,93.1751,9900.0
2014-02-14 14:40:00,116.22,116.34,116.21,116.32,16900.0,93.1671,93.2633,93.1591,93.2473,16900.0
2014-02-14 14:50:00,116.31,116.49,116.31,116.49,23300.0,93.2393,93.3835,93.2393,93.3835,23300.0
2014-02-14 15:00:00,116.46,116.48,116.36,116.36,25100.0,93.3595,93.3755,93.2793,93.2793,25100.0
2014-02-14 15:10:00,116.36,116.4,116.32,116.36,21700.0,93.2793,93.3114,93.2473,93.2793,21700.0
2014-02-14 15:20:00,116.37,116.37,116.29,116.29,27800.0,93.2873,93.2873,93.2232,93.2232,27800.0
2014-02-14 15:30:00,116.29,116.32,116.23,116.23,32400.0,93.2232,93.2473,93.1751,93.1751,32400.0
2014-02-14 15:40:00,116.23,116.24,116.13,116.2,69800.0,93.1751,93.1831,93.095,93.1511,69800.0
2014-02-14 15:50:00,116.2,116.28,116.08,116.11,164800.0,93.1511,93.2152,93.0549,93.0789,164800.0
2014-02-18 09:30:00,116.25,116.41,115.56,115.7,101000.0,93.1912,93.3194,92.638,92.7502,101000.0
2014-02-18 09:40:00,115.7,116.0,115.51,115.89,56600.0,92.7502,92.9907,92.5979,92.9026,56600.0
2014-02-18 09:50:00,115.83,115.88,115.27,115.58,37900.0,92.8545,92.8945,92.4055,92.6541,37900.0
2014-02-18 10:00:00,115.52,115.63,114.94,114.97,66600.0,92.606,92.6941,92.141,92.165,66600.0
2014-02-18 10:10:00,114.97,115.27,114.92,115.27,43800.0,92.165,92.4055,92.125,92.4055,43800.0
2014-02-18 10:20:00,115.28,115.48,115.19,115.48,39200.0,92.4136,92.5739,92.3414,92.5739,39200.0
2014-02-18 10:30:00,115.48,115.56,115.45,115.51,39700.0,92.5739,92.638,92.5498,92.5979,39700.0
2014-02-18 10:40:00,115.53,115.58,115.49,115.5,36200.0,92.614,92.6541,92.5819,92.5899,36200.0
2014-02-18 10:50:00,115.52,115.65,115.47,115.6,55700.0,92.606,92.7102,92.5659,92.6701,55700.0
2014-02-18 11:00:00,115.61,115.72,115.55,115.66,34300.0,92.6781,92.7663,92.63,92.7182,34300.0
2014-02-18 11:10:00,115.68,115.75,115.57,115.74,18300.0,92.7342,92.7903,92.646,92.7823,18300.0
2014-02-18 11:20:00,115.72,115.72,115.48,115.53,20400.0,92.7663,92.7663,92.5739,92.614,20400.0
2014-02-18 11:30:00,115.54,115.73,115.54,115.69,15400.0,92.622,92.7743,92.622,92.7422,15400.0
2014-02-18 11:40:00,115.71,115.78,115.64,115.64,25300.0,92.7583,92.8144,92.7021,92.7021,25300.0
2014-02-18 11:50:00,115.64,115.65,115.37,115.38,28700.0,92.7021,92.7102,92.4857,92.4937,28700.0
2014-02-18 12:00:00,115.38,115.52,115.38,115.41,11000.0,92.4937,92.606,92.4937,92.5178,11000.0
2014-02-18 12:10:00,115.4,115.52,115.4,115.46,17000.0,92.5098,92.606,92.5098,92.5579,17000.0
2014-02-18 12:20:00,115.48,115.51,115.4,115.45,14400.0,92.5739,92.5979,92.5098,92.5498,14400.0
2014-02-18 12:30:00,115.47,115.56,115.37,115.38,18200.0,92.5659,92.638,92.4857,92.4937,18200.0
2014-02-18 12:40:00,115.4,115.4,115.32,115.32,24100.0,92.5098,92.5098,92.4456,92.4456,24100.0
2014-02-18 12:50:00,115.32,115.33,115.17,115.23,21300.0,92.4456,92.4536,92.3254,92.3735,21300.0
2014-02-18 13:00:00,115.23,115.37,115.23,115.28,36000.0,92.3735,92.4857,92.3735,92.4136,36000.0
2014-02-18 13:10:00,115.26,115.3,115.21,115.24,11100.0,92.3975,92.4296,92.3574,92.3815,11100.0
2014-02-18 13:20:00,115.22,115.23,115.13,115.2,18900.0,92.3655,92.3735,92.2933,92.3494,18900.0
2014-02-18 13:30:00,115.2,115.22,115.04,115.05,45100.0,92.3494,92.3655,92.2212,92.2292,45100.0
2014-02-18 13:40:00,115.06,115.17,115.02,115.14,25900.0,92.2372,92.3254,92.2051,92.3013,25900.0
2014-02-18 13:50:00,115.14,115.28,115.14,115.21,35500.0,92.3013,92.4136,92.3013,92.3574,35500.0
2014-02-18 14:00:00,115.2,115.28,115.2,115.2,19800.0,92.3494,92.4136,92.3494,92.3494,19800.0
2014-02-18 14:10:00,115.21,115.35,115.2,115.32,57600.0,92.3574,92.4697,92.3494,92.4456,57600.0
2014-02-18 14:20:00,115.31,115.44,115.29,115.38,34800.0,92.4376,92.5418,92.4216,92.4937,34800.0
2014-02-18 14:30:00,115.35,115.52,115.35,115.5,23700.0,92.4697,92.606,92.4697,92.5899,23700.0
2014-02-18 14:40:00,115.5,115.5,115.41,115.45,26400.0,92.5899,92.5899,92.5178,92.5498,26400.0
2014-02-18 14:50:00,115.45,115.46,115.4,115.43,33500.0,92.5498,92.5579,92.5098,92.5338,33500.0
2014-02-18 15:00:00,115.43,115.45,115.39,115.4,26000.0,92.5338,92.5498,92.5017,92.5098,26000.0
2014-02-18 15:10:00,115.41,115.46,115.4,115.43,32300.0,92.5178,92.5579,92.5098,92.5338,32300.0
2014-02-18 15:20:00,115.43,115.44,115.33,115.34,36100.0,92.5338,92.5418,92.4536,92.4617,36100.0
2014-02-18 15:30:00,115.34,115.36,115.25,115.29,71800.0,92.4617,92.4777,92.3895,92.4216,71800.0
2014-02-18 15:40:00,115.29,115.32,115.26,115.32,63000.0,92.4216,92.4456,92.3975,92.4456,63000.0
2014-02-18 15:50:00,115.32,115.51,115.31,115.33,190000.0,92.4456,92.5979,92.4376,92.4536,190000.0
2014-02-19 09:30:00,114.62,115.11,114.27,114.55,242800.0,91.8845,92.2773,91.6039,91.8284,242800.0
2014-02-19 09:40:00,114.55,114.71,114.42,114.47,40600.0,91.8284,91.9566,91.7241,91.7642,40600.0
2014-02-19 09:50:00,114.48,114.5,114.3,114.48,51500.0,91.7722,91.7883,91.6279,91.7722,51500.0
2014-02-19 10:00:00,114.48,114.9,114.37,114.88,104100.0,91.7722,92.1089,91.6841,92.0929,104100.0
2014-02-19 10:10:00,114.89,115.16,114.86,115.04,20400.0,92.1009,92.3174,92.0769,92.2212,20400.0
2014-02-19 10:20:00,115.01,115.26,114.98,115.22,25100.0,92.1971,92.3975,92.1731,92.3655,25100.0
2014-02-19 10:30:00,115.25,115.3,115.17,115.17,20400.0,92.3895,92.4296,92.3254,92.3254,20400.0
2014-02-19 10:40:00,115.16,115.17,115.01,115.14,17500.0,92.3174,92.3254,92.1971,92.3013,17500.0
2014-02-19 10:50:00,115.13,115.19,114.93,114.98,45600.0,92.2933,92.3414,92.133,92.1731,45600.0
2014-02-19 11:00:00,114.97,115.02,114.84,114.88,40300.0,92.165,92.2051,92.0608,92.0929,40300.0
2014-02-19 11:10:00,114.89,114.92,114.8,114.85,22200.0,92.1009,92.125,92.0288,92.0689,22200.0
2014-02-19 11:20:00,114.85,114.92,114.75,114.92,16700.0,92.0689,92.125,91.9887,92.125,16700.0
2014-02-19 11:30:00,114.92,115.02,114.92,115.0,41100.0,92.125,92.2051,92.125,92.1891,41100.0
2014-02-19 11:40:00,114.99,115.15,114.98,115.05,29000.0,92.1811,92.3093,92.1731,92.2292,29000.0
2014-02-19 11:50:00,115.05,115.05,114.73,114.73,20500.0,92.2292,92.2292,91.9727,91.9727,20500.0
2014-02-19 12:00:00,114.72,114.9,114.58,114.84,34800.0,91.9646,92.1089,91.8524,92.0608,34800.0
2014-02-19 12:10:00,114.84,114.85,114.69,114.75,24900.0,92.0608,92.0689,91.9406,91.9887,24900.0
2014-02-19 12:20:00,114.75,114.81,114.65,114.79,27900.0,91.9887,92.0368,91.9085,92.0208,27900.0
2014-02-19 12:30:00,114.82,114.92,114.72,114.92,22500.0,92.0448,92.125,91.9646,92.125,22500.0
2014-02-19 12:40:00,114.91,114.93,114.75,114.8,14600.0,92.1169,92.133,91.9887,92.0288,14600.0
2014-02-19 12:50:00,114.8,114.88,114.73,114.76,12500.0,92.0288,92.0929,91.9727,91.9967,12500.0
2014-02-19 13:00:00,114.78,114.83,114.72,114.82,13200.0,92.0127,92.0528,91.9646,92.0448,13200.0
2014-02-19 13:10:00,114.82,114.87,114.77,114.87,12700.0,92.0448,92.0849,92.0047,92.0849,12700.0
2014-02-19 13:20:00,114.87,114.95,114.86,114.9,12700.0,92.0849,92.149,92.0769,92.1089,12700.0
2014-02-19 13:30:00,114.87,114.89,114.76,114.8,13200.0,92.0849,92.1009,91.9967,92.0288,13200.0
2014-02-19 13:40:00,114.82,114.82,114.67,114.68,23600.0,92.0448,92.0448,91.9246,91.9326,23600.0
2014-02-19 13:50:00,114.68,114.83,114.67,114.71,20600.0,91.9326,92.0528,91.9246,91.9566,20600.0
2014-02-19 14:00:00,114.69,115.07,114.66,115.04,34400.0,91.9406,92.2452,91.9165,92.2212,34400.0
2014-02-19 14:10:00,115.02,115.05,114.81,114.81,29800.0,92.2051,92.2292,92.0368,92.0368,29800.0
2014-02-19 14:20:00,114.81,114.99,114.66,114.99,17300.0,92.0368,92.1811,91.9165,92.1811,17300.0
2014-02-19 14:30:00,115.01,115.02,114.83,114.93,25700.0,92.1971,92.2051,92.0528,92.133,25700.0
2014-02-19 14:40:00,114.91,115.03,114.81,114.87,23100.0,92.1169,92.2131,92.0368,92.0849,23100.0
2014-02-19 14:50:00,114.86,115.03,114.85,115.03,22100.0,92.0769,92.2131,92.0689,92.2131,22100.0
2014-02-19 15:00:00,115.0,115.06,114.96,115.02,23200.0,92.1891,92.2372,92.157,92.2051,23200.0
2014-02-19 15:10:00,115.0,115.0,114.8,114.83,33500.0,92.1891,92.1891,92.0288,92.0528,33500.0
2014-02-19 15:20:00,114.82,114.89,114.76,114.89,34400.0,92.0448,92.1009,91.9967,92.1009,34400.0
2014-02-19 15:30:00,114.9,114.97,114.85,114.94,43200.0,92.1089,92.165,92.0689,92.141,43200.0
2014-02-19 15:40:00,114.93,114.97,114.71,114.76,49000.0,92.133,92.165,91.9566,91.9967,49000.0
2014-02-19 15:50:00,114.77,114.91,114.68,114.91,118200.0,92.0047,92.1169,91.9326,92.1169,118200.0
2014-02-20 09:30:00,114.57,114.89,114.25,114.33,86000.0,91.8444,92.1009,91.5879,91.652,86000.0
2014-02-20 09:40:00,114.27,114.48,113.88,114.19,92100.0,91.6039,91.7722,91.2913,91.5398,92100.0
2014-02-20 09:50:00,114.22,114.49,113.99,114.28,82200.0,91.5638,91.7803,91.3794,91.6119,82200.0
2014-02-20 10:00:00,114.16,114.54,113.96,114.09,39100.0,91.5157,91.8203,91.3554,91.4596,39100.0
2014-02-20 10:10:00,114.09,114.6,114.04,114.34,46700.0,91.4596,91.8684,91.4195,91.66,46700.0
2014-02-20 10:20:00,114.36,114.51,114.26,114.39,38000.0,91.676,91.7963,91.5959,91.7001,38000.0
2014-02-20 10:30:00,114.37,114.62,114.37,114.54,39500.0,91.6841,91.8845,91.6841,91.8203,39500.0
2014-02-20 10:40:00,114.57,114.88,114.57,114.87,29900.0,91.8444,92.0929,91.8444,92.0849,29900.0
2014-02-20 10:50:00,114.89,115.05,114.75,115.04,30200.0,92.1009,92.2292,91.9887,92.2212,30200.0
2014-02-20 11:00:00,115.01,115.21,115.01,115.19,46700.0,92.1971,92.3574,92.1971,92.3414,46700.0
2014-02-20 11:10:00,115.21,115.21,115.0,115.09,13200.0,92.3574,92.3574,92.1891,92.2612,13200.0
2014-02-20 11:20:00,115.09,115.2,115.04,115.09,15900.0,92.2612,92.3494,92.2212,92.2612,15900.0
2014-02-20 11:30:00,115.1,115.17,114.99,115.1,24400.0,92.2693,92.3254,92.1811,92.2693,24400.0
2014-02-20 11:40:00,115.11,115.25,115.1,115.24,22500.0,92.2773,92.3895,92.2693,92.3815,22500.0
2014-02-20 11:50:00,115.23,115.23,115.01,115.03,17400.0,92.3735,92.3735,92.1971,92.2131,17400.0
2014-02-20 12:00:00,115.04,115.23,115.02,115.23,21300.0,92.2212,92.3735,92.2051,92.3735,21300.0
2014-02-20 12:10:00,115.21,115.49,115.18,115.47,37600.0,92.3574,92.5819,92.3334,92.5659,37600.0
2014-02-20 12:20:00,115.47,115.55,115.33,115.34,29500.0,92.5659,92.63,92.4536,92.4617,29500.0
2014-02-20 12:30:00,115.34,115.49,115.34,115.37,19100.0,92.4617,92.5819,92.4617,92.4857,19100.0
2014-02-20 12:40:00,115.38,115.44,115.34,115.39,23200.0,92.4937,92.5418,92.4617,92.5017,23200.0
2014-02-20 12:50:00,115.39,115.42,115.33,115.4,16700.0,92.5017,92.5258,92.4536,92.5098,16700.0
2014-02-20 13:00:00,115.38,115.41,115.17,115.19,32300.0,92.4937,92.5178,92.3254,92.3414,32300.0
2014-02-20 13:10:00,115.19,115.22,115.12,115.14,15300.0,92.3414,92.3655,92.2853,92.3013,15300.0
2014-02-20 13:20:00,115.14,115.15,115.07,115.08,13400.0,92.3013,92.3093,92.2452,92.2532,13400.0
2014-02-20 13:30:00,115.08,115.27,115.07,115.25,20300.0,92.2532,92.4055,92.2452,92.3895,20300.0
2014-02-20 13:40:00,115.24,115.24,115.04,115.05,13300.0,92.3815,92.3815,92.2212,92.2292,13300.0
2014-02-20 13:50:00,115.05,115.06,114.92,114.97,23800.0,92.2292,92.2372,92.125,92.165,23800.0
2014-02-20 14:00:00,114.98,115.01,114.87,114.87,71600.0,92.1731,92.1971,92.0849,92.0849,71600.0
2014-02-20 14:10:00,114.87,115.02,114.75,115.01,26100.0,92.0849,92.2051,91.9887,92.1971,26100.0
2014-02-20 14:20:00,115.01,115.01,114.85,114.85,17600.0,92.1971,92.1971,92.0689,92.0689,17600.0
2014-02-20 14:30:00,114.85,114.87,114.79,114.8,12300.0,92.0689,92.0849,92.0208,92.0288,12300.0
2014-02-20 14:40:00,114.81,114.81,114.74,114.78,20600.0,92.0368,92.0368,91.9807,92.0127,20600.0
2014-02-20 14:50:00,114.78,114.84,114.69,114.82,29900.0,92.0127,92.0608,91.9406,92.0448,29900.0
2014-02-20 15:00:00,114.82,114.87,114.74,114.77,31600.0,92.0448,92.0849,91.9807,92.0047,31600.0
2014-02-20 15:10:00,114.78,114.79,114.7,114.75,27200.0,92.0127,92.0208,91.9486,91.9887,27200.0
2014-02-20 15:20:00,114.77,114.82,114.67,114.76,50700.0,92.0047,92.0448,91.9246,91.9967,50700.0
2014-02-20 15:30:00,114.78,115.0,114.78,114.99,58100.0,92.0127,92.1891,92.0127,92.1811,58100.0
2014-02-20 15:40:00,114.99,115.17,114.97,115.16,79400.0,92.1811,92.3254,92.165,92.3174,79400.0
2014-02-20 15:50:00,115.17,115.27,115.03,115.03,151200.0,92.3254,92.4055,92.2131,92.2131,151200.0
2014-02-21 09:30:00,115.4,115.49,114.08,114.21,410200.0,92.5098,92.5819,91.4516,91.5558,410200.0
2014-02-21 09:40:00,114.21,114.63,114.08,114.47,128100.0,91.5558,91.8925,91.4516,91.7642,128100.0
2014-02-21 09:50:00,114.52,114.59,114.2,114.22,37000.0,91.8043,91.8604,91.5478,91.5638,37000.0
2014-02-21 10:00:00,114.24,114.5,114.19,114.24,54600.0,91.5798,91.7883,91.5398,91.5798,54600.0
2014-02-21 10:10:00,114.24,114.26,114.08,114.18,70900.0,91.5798,91.5959,91.4516,91.5317,70900.0
2014-02-21 10:20:00,114.18,114.18,113.84,114.0,72200.0,91.5317,91.5317,91.2592,91.3875,72200.0
2014-02-21 10:30:00,114.02,114.27,114.02,114.08,47000.0,91.4035,91.6039,91.4035,91.4516,47000.0
2014-02-21 10:40:00,114.07,114.17,113.98,114.01,101600.0,91.4436,91.5237,91.3714,91.3955,101600.0
2014-02-21 10:50:00,114.0,114.03,113.76,113.76,58000.0,91.3875,91.4115,91.1951,91.1951,58000.0
2014-02-21 11:00:00,113.77,113.89,113.71,113.8,69600.0,91.2031,91.2993,91.155,91.2271,69600.0
2014-02-21 11:10:00,113.8,113.85,113.6,113.74,63900.0,91.2271,91.2672,91.0668,91.179,63900.0
2014-02-21 11:20:00,113.75,114.07,113.74,113.99,50900.0,91.187,91.4436,91.179,91.3794,50900.0
2014-02-21 11:30:00,114.02,114.03,113.87,113.89,79900.0,91.4035,91.4115,91.2832,91.2993,79900.0
2014-02-21 11:40:00,113.87,113.91,113.84,113.86,35300.0,91.2832,91.3153,91.2592,91.2752,35300.0
2014-02-21 11:50:00,113.88,114.0,113.84,113.84,59500.0,91.2913,91.3875,91.2592,91.2592,59500.0
2014-02-21 12:00:00,113.84,114.01,113.84,113.85,71500.0,91.2592,91.3955,91.2592,91.2672,71500.0
2014-02-21 12:10:00,113.85,113.87,113.67,113.7,58800.0,91.2672,91.2832,91.1229,91.147,58800.0
2014-02-21 12:20:00,113.69,113.75,113.6,113.68,48500.0,91.1389,91.187,91.0668,91.1309,48500.0
2014-02-21 12:30:00,113.72,113.83,113.7,113.8,28400.0,91.163,91.2512,91.147,91.2271,28400.0
2014-02-21 12:40:00,113.8,113.8,113.64,113.69,25600.0,91.2271,91.2271,91.0989,91.1389,25600.0
2014-02-21 12:50:00,113.7,113.75,113.65,113.7,19200.0,91.147,91.187,91.1069,91.147,19200.0
2014-02-21 13:00:00,113.69,113.74,113.64,113.71,23800.0,91.1389,91.179,91.0989,91.155,23800.0
2014-02-21 13:10:00,113.73,113.75,113.55,113.59,36300.0,91.171,91.187,91.0267,91.0588,36300.0
2014-02-21 13:20:00,113.61,113.66,113.42,113.43,44700.0,91.0748,91.1149,90.9225,90.9305,44700.0
2014-02-21 13:30:00,113.44,113.46,113.2,113.22,50200.0,90.9385,90.9546,90.7461,90.7622,50200.0
2014-02-21 13:40:00,113.22,113.32,113.19,113.21,35800.0,90.7622,90.8423,90.7381,90.7542,35800.0
2014-02-21 13:50:00,113.22,113.22,113.05,113.07,54300.0,90.7622,90.7622,90.6259,90.6419,54300.0
2014-02-21 14:00:00,113.07,113.17,112.96,113.05,103200.0,90.6419,90.7221,90.5537,90.6259,103200.0
2014-02-21 14:10:00,113.06,113.14,112.95,113.14,47300.0,90.6339,90.698,90.5457,90.698,47300.0
2014-02-21 14:20:00,113.16,113.31,113.14,113.24,35700.0,90.7141,90.8343,90.698,90.7782,35700.0
2014-02-21 14:30:00,113.23,113.23,113.11,113.15,33200.0,90.7702,90.7702,90.674,90.7061,33200.0
2014-02-21 14:40:00,113.15,113.15,113.01,113.04,50000.0,90.7061,90.7061,90.5938,90.6179,50000.0
2014-02-21 14:50:00,113.02,113.12,112.92,113.12,62000.0,90.6018,90.682,90.5217,90.682,62000.0
2014-02-21 15:00:00,113.11,113.34,113.11,113.29,79600.0,90.674,90.8584,90.674,90.8183,79600.0
2014-02-21 15:10:00,113.29,113.49,113.29,113.48,43200.0,90.8183,90.9786,90.8183,90.9706,43200.0
2014-02-21 15:20:00,113.49,113.58,113.45,113.46,80400.0,90.9786,91.0508,90.9465,90.9546,80400.0
2014-02-21 15:30:00,113.46,113.48,113.35,113.38,70800.0,90.9546,90.9706,90.8664,90.8904,70800.0
2014-02-21 15:40:00,113.38,113.46,113.37,113.43,84600.0,90.8904,90.9546,90.8824,90.9305,84600.0
2014-02-21 15:50:00,113.4,113.4,113.12,113.21,218100.0,90.9065,90.9065,90.682,90.7542,218100.0
2014-02-24 09:30:00,113.46,113.7,113.2,113.3,77500.0,90.9546,91.147,90.7461,90.8263,77500.0
2014-02-24 09:40:00,113.3,113.95,113.26,113.94,105500.0,90.8263,91.3474,90.7942,91.3394,105500.0
2014-02-24 09:50:00,113.95,114.3,113.95,114.03,75800.0,91.3474,91.6279,91.3474,91.4115,75800.0
2014-02-24 10:00:00,114.12,114.15,113.62,113.82,46200.0,91.4836,91.5077,91.0828,91.2432,46200.0
2014-02-24 10:10:00,113.82,114.29,113.82,114.19,50900.0,91.2432,91.6199,91.2432,91.5398,50900.0
2014-02-24 10:20:00,114.18,114.33,114.15,114.15,31900.0,91.5317,91.652,91.5077,91.5077,31900.0
2014-02-24 10:30:00,114.2,114.32,114.12,114.17,34100.0,91.5478,91.644,91.4836,91.5237,34100.0
2014-02-24 10:40:00,114.2,114.26,114.1,114.19,41000.0,91.5478,91.5959,91.4676,91.5398,41000.0
2014-02-24 10:50:00,114.19,114.19,113.92,113.96,25400.0,91.5398,91.5398,91.3233,91.3554,25400.0
2014-02-24 11:00:00,113.97,114.0,113.82,113.87,21000.0,91.3634,91.3875,91.2432,91.2832,21000.0
2014-02-24 11:10:00,113.89,114.04,113.89,114.04,27700.0,91.2993,91.4195,91.2993,91.4195,27700.0
2014-02-24 11:20:00,114.04,114.07,113.91,114.07,22300.0,91.4195,91.4436,91.3153,91.4436,22300.0
2014-02-24 11:30:00,114.07,114.34,114.06,114.28,29600.0,91.4436,91.66,91.4356,91.6119,29600.0
2014-02-24 11:40:00,114.28,114.43,114.19,114.4,28200.0,91.6119,91.7322,91.5398,91.7081,28200.0
2014-02-24 11:50:00,114.44,114.46,114.35,114.4,28400.0,91.7402,91.7562,91.668,91.7081,28400.0
2014-02-24 12:00:00,114.39,114.46,114.39,114.45,24400.0,91.7001,91.7562,91.7001,91.7482,24400.0
2014-02-24 12:10:00,114.45,114.47,114.4,114.44,22800.0,91.7482,91.7642,91.7081,91.7402,22800.0
2014-02-24 12:20:00,114.45,114.49,114.41,114.46,20500.0,91.7482,91.7803,91.7161,91.7562,20500.0
2014-02-24 12:30:00,114.46,114.5,114.41,114.48,20500.0,91.7562,91.7883,91.7161,91.7722,20500.0
2014-02-24 12:40:00,114.47,114.48,114.37,114.38,27700.0,91.7642,91.7722,91.6841,91.6921,27700.0
2014-02-24 12:50:00,114.37,114.42,114.36,114.39,61900.0,91.6841,91.7241,91.676,91.7001,61900.0
2014-02-24 13:00:00,114.41,114.47,114.39,114.46,21400.0,91.7161,91.7642,91.7001,91.7562,21400.0
2014-02-24 13:10:00,114.46,114.52,114.45,114.5,19500.0,91.7562,91.8043,91.7482,91.7883,19500.0
2014-02-24 13:20:00,114.5,114.52,114.45,114.47,27900.0,91.7883,91.8043,91.7482,91.7642,27900.0
2014-02-24 13:30:00,114.46,114.53,114.44,114.51,19800.0,91.7562,91.8123,91.7402,91.7963,19800.0
2014-02-24 13:40:00,114.49,114.51,114.44,114.5,28300.0,91.7803,91.7963,91.7402,91.7883,28300.0
2014-02-24 13:50:00,114.5,114.51,114.44,114.44,18600.0,91.7883,91.7963,91.7402,91.7402,18600.0
2014-02-24 14:00:00,114.45,114.46,114.37,114.4,58800.0,91.7482,91.7562,91.6841,91.7081,58800.0
2014-02-24 14:10:00,114.4,114.41,114.22,114.39,62800.0,91.7081,91.7161,91.5638,91.7001,62800.0
2014-02-24 14:20:00,114.37,114.5,114.37,114.5,25800.0,91.6841,91.7883,91.6841,91.7883,25800.0
2014-02-24 14:30:00,114.51,114.66,114.5,114.66,45600.0,91.7963,91.9165,91.7883,91.9165,45600.0
2014-02-24 14:40:00,114.67,114.79,114.61,114.79,35500.0,91.9246,92.0208,91.8765,92.0208,35500.0
2014-02-24 14:50:00,114.78,114.79,114.74,114.77,63400.0,92.0127,92.0208,91.9807,92.0047,63400.0
2014-02-24 15:00:00,114.75,114.81,114.75,114.79,40000.0,91.9887,92.0368,91.9887,92.0208,40000.0
2014-02-24 15:10:00,114.79,114.81,114.68,114.75,60300.0,92.0208,92.0368,91.9326,91.9887,60300.0
2014-02-24 15:20:00,114.75,114.77,114.37,114.39,62100.0,91.9887,92.0047,91.6841,91.7001,62100.0
2014-02-24 15:30:00,114.37,114.43,114.26,114.27,46700.0,91.6841,91.7322,91.5959,91.6039,46700.0
2014-02-24 15:40:00,114.25,114.4,114.14,114.17,85200.0,91.5879,91.7081,91.4997,91.5237,85200.0
2014-02-24 15:50:00,114.17,114.2,113.92,113.94,134800.0,91.5237,91.5478,91.3233,91.3394,134800.0
2014-02-25 09:30:00,114.0,114.88,114.0,114.6,79200.0,91.3875,92.0929,91.3875,91.8684,79200.0
2014-02-25 09:40:00,114.61,114.94,114.47,114.47,38400.0,91.8765,92.141,91.7642,91.7642,38400.0
2014-02-25 09:50:00,114.47,114.74,114.23,114.44,50500.0,91.7642,91.9807,91.5718,91.7402,50500.0
2014-02-25 10:00:00,114.44,114.82,114.37,114.78,30000.0,91.7402,92.0448,91.6841,92.0127,30000.0
2014-02-25 10:10:00,114.78,115.12,114.78,115.12,72100.0,92.0127,92.2853,92.0127,92.2853,72100.0
2014-02-25 10:20:00,115.13,115.22,115.04,115.05,63000.0,92.2933,92.3655,92.2212,92.2292,63000.0
2014-02-25 10:30:00,115.08,115.38,115.04,115.38,58100.0,92.2532,92.4937,92.2212,92.4937,58100.0
2014-02-25 10:40:00,115.39,115.58,115.38,115.47,63000.0,92.5017,92.6541,92.4937,92.5659,63000.0
2014-02-25 10:50:00,115.45,115.84,115.45,115.83,78900.0,92.5498,92.8625,92.5498,92.8545,78900.0
2014-02-25 11:00:00,115.85,115.89,115.58,115.64,54800.0,92.8705,92.9026,92.6541,92.7021,54800.0
2014-02-25 11:10:00,115.63,115.71,115.57,115.61,45900.0,92.6941,92.7583,92.646,92.6781,45900.0
2014-02-25 11:20:00,115.6,115.74,115.56,115.74,26800.0,92.6701,92.7823,92.638,92.7823,26800.0
2014-02-25 11:30:00,115.75,115.77,115.66,115.69,28200.0,92.7903,92.8064,92.7182,92.7422,28200.0
2014-02-25 11:40:00,115.68,115.69,115.5,115.54,33600.0,92.7342,92.7422,92.5899,92.622,33600.0
2014-02-25 11:50:00,115.53,115.68,115.5,115.52,40100.0,92.614,92.7342,92.5899,92.606,40100.0
2014-02-25 12:00:00,115.52,115.61,115.47,115.48,22400.0,92.606,92.6781,92.5659,92.5739,22400.0
2014-02-25 12:10:00,115.47,115.53,115.43,115.45,24000.0,92.5659,92.614,92.5338,92.5498,24000.0
2014-02-25 12:20:00,115.44,115.48,115.35,115.4,18900.0,92.5418,92.5739,92.4697,92.5098,18900.0
2014-02-25 12:30:00,115.39,115.42,115.32,115.33,15100.0,92.5017,92.5258,92.4456,92.4536,15100.0
2014-02-25 12:40:00,115.31,115.34,115.16,115.34,22600.0,92.4376,92.4617,92.3174,92.4617,22600.0
2014-02-25 12:50:00,115.37,115.4,115.34,115.35,10500.0,92.4857,92.5098,92.4617,92.4697,10500.0
2014-02-25 13:00:00,115.35,115.43,115.24,115.43,16300.0,92.4697,92.5338,92.3815,92.5338,16300.0
2014-02-25 13:10:00,115.43,115.48,115.42,115.46,7400.0,92.5338,92.5739,92.5258,92.5579,7400.0
2014-02-25 13:20:00,115.45,115.49,115.39,115.44,14000.0,92.5498,92.5819,92.5017,92.5418,14000.0
2014-02-25 13:30:00,115.44,115.56,115.41,115.47,17500.0,92.5418,92.638,92.5178,92.5659,17500.0
2014-02-25 13:40:00,115.45,115.47,115.32,115.39,11500.0,92.5498,92.5659,92.4456,92.5017,11500.0
2014-02-25 13:50:00,115.35,115.43,115.33,115.39,12400.0,92.4697,92.5338,92.4536,92.5017,12400.0
2014-02-25 14:00:00,115.37,115.42,115.15,115.23,47700.0,92.4857,92.5258,92.3093,92.3735,47700.0
2014-02-25 14:10:00,115.22,115.46,115.15,115.46,64400.0,92.3655,92.5579,92.3093,92.5579,64400.0
2014-02-25 14:20:00,115.46,115.46,115.26,115.4,68500.0,92.5579,92.5579,92.3975,92.5098,68500.0
2014-02-25 14:30:00,115.38,115.42,115.31,115.31,18700.0,92.4937,92.5258,92.4376,92.4376,18700.0
2014-02-25 14:40:00,115.32,115.38,115.31,115.35,17400.0,92.4456,92.4937,92.4376,92.4697,17400.0
2014-02-25 14:50:00,115.34,115.46,115.34,115.43,18000.0,92.4617,92.5579,92.4617,92.5338,18000.0
2014-02-25 15:00:00,115.43,115.46,115.39,115.45,18500.0,92.5338,92.5579,92.5017,92.5498,18500.0
2014-02-25 15:10:00,115.44,115.45,115.21,115.23,29100.0,92.5418,92.5498,92.3574,92.3735,29100.0
2014-02-25 15:20:00,115.21,115.22,115.03,115.03,32200.0,92.3574,92.3655,92.2131,92.2131,32200.0
2014-02-25 15:30:00,115.03,115.21,115.02,115.21,34200.0,92.2131,92.3574,92.2051,92.3574,34200.0
2014-02-25 15:40:00,115.2,115.32,115.16,115.32,45200.0,92.3494,92.4456,92.3174,92.4456,45200.0
2014-02-25 15:50:00,115.3,115.49,115.27,115.48,163000.0,92.4296,92.5819,92.4055,92.5739,163000.0
2014-02-26 09:30:00,115.57,116.11,115.46,115.93,68900.0,92.646,93.0789,92.5579,92.9346,68900.0
2014-02-26 09:40:00,116.04,116.2,115.95,116.09,38300.0,93.0228,93.1511,92.9507,93.0629,38300.0
2014-02-26 09:50:00,116.09,116.25,115.81,116.18,46100.0,93.0629,93.1912,92.8384,93.135,46100.0
2014-02-26 10:00:00,116.19,116.55,116.16,116.3,41100.0,93.1431,93.4316,93.119,93.2312,41100.0
2014-02-26 10:10:00,116.3,116.66,116.25,116.54,38900.0,93.2312,93.5198,93.1912,93.4236,38900.0
2014-02-26 10:20:00,116.59,116.7,116.34,116.52,77700.0,93.4637,93.5519,93.2633,93.4076,77700.0
2014-02-26 10:30:00,116.57,116.7,116.5,116.55,46400.0,93.4477,93.5519,93.3916,93.4316,46400.0
2014-02-26 10:40:00,116.52,116.61,116.44,116.54,24000.0,93.4076,93.4797,93.3435,93.4236,24000.0
2014-02-26 10:50:00,116.55,116.63,116.44,116.49,34200.0,93.4316,93.4958,93.3435,93.3835,34200.0
2014-02-26 11:00:00,116.5,116.51,116.38,116.47,23700.0,93.3916,93.3996,93.2954,93.3675,23700.0
2014-02-26 11:10:00,116.43,116.59,116.43,116.5,32100.0,93.3354,93.4637,93.3354,93.3916,32100.0
2014-02-26 11:20:00,116.51,116.65,116.47,116.62,28500.0,93.3996,93.5118,93.3675,93.4878,28500.0
2014-02-26 11:30:00,116.61,116.75,116.58,116.72,42300.0,93.4797,93.592,93.4557,93.5679,42300.0
2014-02-26 11:40:00,116.74,116.83,116.58,116.58,36600.0,93.584,93.6561,93.4557,93.4557,36600.0
2014-02-26 11:50:00,116.58,116.62,116.52,116.61,20400.0,93.4557,93.4878,93.4076,93.4797,20400.0
2014-02-26 12:00:00,116.58,116.62,116.55,116.57,18400.0,93.4557,93.4878,93.4316,93.4477,18400.0
2014-02-26 12:10:00,116.56,116.63,116.48,116.54,21700.0,93.4397,93.4958,93.3755,93.4236,21700.0
2014-02-26 12:20:00,116.52,116.54,116.39,116.5,20400.0,93.4076,93.4236,93.3034,93.3916,20400.0
2014-02-26 12:30:00,116.52,116.64,116.52,116.62,20600.0,93.4076,93.5038,93.4076,93.4878,20600.0
2014-02-26 12:40:00,116.59,116.63,116.54,116.58,33400.0,93.4637,93.4958,93.4236,93.4557,33400.0
2014-02-26 12:50:00,116.58,116.66,116.57,116.62,21900.0,93.4557,93.5198,93.4477,93.4878,21900.0
2014-02-26 13:00:00,116.6,116.62,116.37,116.42,19200.0,93.4717,93.4878,93.2873,93.3274,19200.0
2014-02-26 13:10:00,116.39,116.41,116.23,116.23,53000.0,93.3034,93.3194,93.1751,93.1751,53000.0
2014-02-26 13:20:00,116.23,116.3,116.22,116.25,20300.0,93.1751,93.2312,93.1671,93.1912,20300.0
2014-02-26 13:30:00,116.25,116.31,116.1,116.11,30500.0,93.1912,93.2393,93.0709,93.0789,30500.0
2014-02-26 13:40:00,116.13,116.29,116.09,116.19,27200.0,93.095,93.2232,93.0629,93.1431,27200.0
2014-02-26 13:50:00,116.19,116.19,115.84,115.84,28100.0,93.1431,93.1431,92.8625,92.8625,28100.0
2014-02-26 14:00:00,115.85,115.93,115.61,115.66,46000.0,92.8705,92.9346,92.6781,92.7182,46000.0
2014-02-26 14:10:00,115.7,115.77,115.61,115.62,38900.0,92.7502,92.8064,92.6781,92.6861,38900.0
2014-02-26 14:20:00,115.59,115.66,115.51,115.54,45600.0,92.6621,92.7182,92.5979,92.622,45600.0
2014-02-26 14:30:00,115.54,115.55,115.37,115.38,35400.0,92.622,92.63,92.4857,92.4937,35400.0
2014-02-26 14:40:00,115.39,115.57,115.39,115.51,42800.0,92.5017,92.646,92.5017,92.5979,42800.0
2014-02-26 14:50:00,115.51,115.67,115.5,115.62,34400.0,92.5979,92.7262,92.5899,92.6861,34400.0
2014-02-26 15:00:00,115.62,115.68,115.53,115.58,41500.0,92.6861,92.7342,92.614,92.6541,41500.0
2014-02-26 15:10:00,115.56,115.68,115.43,115.54,51400.0,92.638,92.7342,92.5338,92.622,51400.0
2014-02-26 15:20:00,115.54,115.77,115.52,115.77,40100.0,92.622,92.8064,92.606,92.8064,40100.0
2014-02-26 15:30:00,115.77,115.92,115.76,115.83,55200.0,92.8064,92.9266,92.7983,92.8545,55200.0
2014-02-26 15:40:00,115.8,115.93,115.72,115.72,58900.0,92.8304,92.9346,92.7663,92.7663,58900.0
2014-02-26 15:50:00,115.72,115.99,115.7,115.88,153300.0,92.7663,92.9827,92.7502,92.8945,153300.0
2014-02-27 09:30:00,116.03,116.25,115.85,116.18,46500.0,93.0148,93.1912,92.8705,93.135,46500.0
2014-02-27 09:40:00,116.19,116.42,116.02,116.13,25400.0,93.1431,93.3274,93.0068,93.095,25400.0
2014-02-27 09:50:00,116.13,116.17,115.71,115.98,23000.0,93.095,93.127,92.7583,92.9747,23000.0
2014-02-27 10:00:00,115.98,116.17,115.51,115.51,56400.0,92.9747,93.127,92.5979,92.5979,56400.0
2014-02-27 10:10:00,115.51,115.74,115.28,115.42,28000.0,92.5979,92.7823,92.4136,92.5258,28000.0
2014-02-27 10:20:00,115.44,115.63,115.34,115.35,51400.0,92.5418,92.6941,92.4617,92.4697,51400.0
2014-02-27 10:30:00,115.32,115.7,115.32,115.66,40700.0,92.4456,92.7502,92.4456,92.7182,40700.0
2014-02-27 10:40:00,115.64,115.64,115.41,115.44,18000.0,92.7021,92.7021,92.5178,92.5418,18000.0
2014-02-27 10:50:00,115.48,115.69,115.48,115.57,20700.0,92.5739,92.7422,92.5739,92.646,20700.0
2014-02-27 11:00:00,115.63,115.93,115.57,115.93,27400.0,92.6941,92.9346,92.646,92.9346,27400.0
2014-02-27 11:10:00,115.93,116.18,115.84,116.12,17900.0,92.9346,93.135,92.8625,93.0869,17900.0
2014-02-27 11:20:00,116.13,116.27,116.01,116.27,36600.0,93.095,93.2072,92.9988,93.2072,36600.0
2014-02-27 11:30:00,116.22,116.27,116.09,116.15,25400.0,93.1671,93.2072,93.0629,93.111,25400.0
2014-02-27 11:40:00,116.23,116.38,116.15,116.19,18700.0,93.1751,93.2954,93.111,93.1431,18700.0
2014-02-27 11:50:00,116.19,116.32,116.18,116.18,10000.0,93.1431,93.2473,93.135,93.135,10000.0
2014-02-27 12:00:00,116.23,116.27,116.0,116.05,11000.0,93.1751,93.2072,92.9907,93.0308,11000.0
2014-02-27 12:10:00,116.04,116.08,115.92,115.93,19200.0,93.0228,93.0549,92.9266,92.9346,19200.0
2014-02-27 12:20:00,115.92,115.94,115.8,115.92,8600.0,92.9266,92.9426,92.8304,92.9266,8600.0
2014-02-27 12:30:00,115.88,115.88,115.75,115.79,8800.0,92.8945,92.8945,92.7903,92.8224,8800.0
2014-02-27 12:40:00,115.79,115.89,115.79,115.85,7500.0,92.8224,92.9026,92.8224,92.8705,7500.0
2014-02-27 12:50:00,115.88,115.96,115.81,115.96,6800.0,92.8945,92.9587,92.8384,92.9587,6800.0
2014-02-27 13:00:00,115.95,116.05,115.88,115.95,16100.0,92.9507,93.0308,92.8945,92.9507,16100.0
2014-02-27 13:10:00,115.94,115.97,115.8,115.8,13500.0,92.9426,92.9667,92.8304,92.8304,13500.0
2014-02-27 13:20:00,115.83,115.86,115.73,115.83,24600.0,92.8545,92.8785,92.7743,92.8545,24600.0
2014-02-27 13:30:00,115.89,116.07,115.84,116.01,16400.0,92.9026,93.0469,92.8625,92.9988,16400.0
2014-02-27 13:40:00,116.02,116.07,115.96,116.03,26100.0,93.0068,93.0469,92.9587,93.0148,26100.0
2014-02-27 13:50:00,116.03,116.04,115.95,116.01,12800.0,93.0148,93.0228,92.9507,92.9988,12800.0
2014-02-27 14:00:00,116.03,116.14,116.02,116.04,14200.0,93.0148,93.103,93.0068,93.0228,14200.0
2014-02-27 14:10:00,116.09,116.18,116.05,116.05,10100.0,93.0629,93.135,93.0308,93.0308,10100.0
2014-02-27 14:20:00,116.05,116.11,115.92,115.99,11900.0,93.0308,93.0789,92.9266,92.9827,11900.0
2014-02-27 14:30:00,115.99,116.04,115.92,115.97,14900.0,92.9827,93.0228,92.9266,92.9667,14900.0
2014-02-27 14:40:00,115.94,115.97,115.87,115.91,9700.0,92.9426,92.9667,92.8865,92.9186,9700.0
2014-02-27 14:50:00,115.89,115.98,115.87,115.97,12600.0,92.9026,92.9747,92.8865,92.9667,12600.0
2014-02-27 15:00:00,115.97,116.03,115.87,115.97,29000.0,92.9667,93.0148,92.8865,92.9667,29000.0
2014-02-27 15:10:00,115.99,116.17,115.99,116.12,28200.0,92.9827,93.127,92.9827,93.0869,28200.0
2014-02-27 15:20:00,116.13,116.18,116.02,116.17,40800.0,93.095,93.135,93.0068,93.127,40800.0
2014-02-27 15:30:00,116.17,116.23,116.15,116.15,59800.0,93.127,93.1751,93.111,93.111,59800.0
2014-02-27 15:40:00,116.12,116.14,115.96,116.0,29600.0,93.0869,93.103,92.9587,92.9907,29600.0
2014-02-27 15:50:00,115.99,116.27,115.93,116.23,97600.0,92.9827,93.2072,92.9346,93.1751,97600.0
2014-02-28 09:30:00,116.5,116.57,115.89,116.05,105700.0,93.3916,93.4477,92.9026,93.0308,105700.0
2014-02-28 09:40:00,116.03,116.56,116.03,116.35,29200.0,93.0148,93.4397,93.0148,93.2713,29200.0
2014-02-28 09:50:00,116.33,116.4,116.0,116.2,25400.0,93.2553,93.3114,92.9907,93.1511,25400.0
2014-02-28 10:00:00,116.25,116.65,116.22,116.6,24400.0,93.1912,93.5118,93.1671,93.4717,24400.0
2014-02-28 10:10:00,116.59,116.9,116.5,116.9,26600.0,93.4637,93.7122,93.3916,93.7122,26600.0
2014-02-28 10:20:00,116.87,117.03,116.78,117.03,30900.0,93.6882,93.8164,93.616,93.8164,30900.0
2014-02-28 10:30:00,117.06,117.28,116.94,116.99,89900.0,93.8405,94.0168,93.7443,93.7844,89900.0
2014-02-28 10:40:00,116.97,116.99,116.68,116.91,99200.0,93.7683,93.7844,93.5359,93.7202,99200.0
2014-02-28 10:50:00,116.9,117.28,116.73,117.28,53200.0,93.7122,94.0168,93.5759,94.0168,53200.0
2014-02-28 11:00:00,117.25,117.26,117.0,117.08,30400.0,93.9928,94.0008,93.7924,93.8565,30400.0
2014-02-28 11:10:00,117.07,117.24,117.03,117.13,33400.0,93.8485,93.9848,93.8164,93.8966,33400.0
2014-02-28 11:20:00,117.1,117.3,117.1,117.25,23900.0,93.8725,94.0329,93.8725,93.9928,23900.0
2014-02-28 11:30:00,117.22,117.4,117.18,117.19,33600.0,93.9687,94.113,93.9367,93.9447,33600.0
2014-02-28 11:40:00,117.18,117.38,117.15,117.38,25800.0,93.9367,94.097,93.9126,94.097,25800.0
2014-02-28 11:50:00,117.38,117.47,117.29,117.3,47400.0,94.097,94.1692,94.0249,94.0329,47400.0
2014-02-28 12:00:00,117.3,117.32,117.13,117.18,33000.0,94.0329,94.0489,93.8966,93.9367,33000.0
2014-02-28 12:10:00,117.15,117.23,117.07,117.18,19100.0,93.9126,93.9768,93.8485,93.9367,19100.0
2014-02-28 12:20:00,117.19,117.25,117.08,117.12,20700.0,93.9447,93.9928,93.8565,93.8886,20700.0
2014-02-28 12:30:00,117.1,117.14,117.06,117.06,23500.0,93.8725,93.9046,93.8405,93.8405,23500.0
2014-02-28 12:40:00,117.09,117.13,117.06,117.08,14200.0,93.8645,93.8966,93.8405,93.8565,14200.0
2014-02-28 12:50:00,117.08,117.25,117.08,117.2,10600.0,93.8565,93.9928,93.8565,93.9527,10600.0
2014-02-28 13:00:00,117.21,117.24,117.17,117.21,11400.0,93.9607,93.9848,93.9287,93.9607,11400.0
2014-02-28 13:10:00,117.19,117.28,117.09,117.27,17500.0,93.9447,94.0168,93.8645,94.0088,17500.0
2014-02-28 13:20:00,117.26,117.3,117.23,117.26,19800.0,94.0008,94.0329,93.9768,94.0008,19800.0
2014-02-28 13:30:00,117.28,117.34,117.21,117.32,29300.0,94.0168,94.0649,93.9607,94.0489,29300.0
2014-02-28 13:40:00,117.32,117.35,117.15,117.29,25700.0,94.0489,94.073,93.9126,94.0249,25700.0
2014-02-28 13:50:00,117.3,117.34,117.26,117.29,17600.0,94.0329,94.0649,94.0008,94.0249,17600.0
2014-02-28 14:00:00,117.29,117.35,117.02,117.04,25600.0,94.0249,94.073,93.8084,93.8245,25600.0
2014-02-28 14:10:00,117.05,117.17,117.04,117.11,23700.0,93.8325,93.9287,93.8245,93.8806,23700.0
2014-02-28 14:20:00,117.09,117.09,116.98,117.03,22100.0,93.8645,93.8645,93.7764,93.8164,22100.0
2014-02-28 14:30:00,117.03,117.05,116.96,116.96,13500.0,93.8164,93.8325,93.7603,93.7603,13500.0
2014-02-28 14:40:00,116.95,116.99,116.75,116.82,28200.0,93.7523,93.7844,93.592,93.6481,28200.0
2014-02-28 14:50:00,116.84,116.84,116.48,116.54,63500.0,93.6641,93.6641,93.3755,93.4236,63500.0
2014-02-28 15:00:00,116.52,116.52,116.14,116.14,51900.0,93.4076,93.4076,93.103,93.103,51900.0
2014-02-28 15:10:00,116.14,116.46,115.96,116.45,63300.0,93.103,93.3595,92.9587,93.3515,63300.0
2014-02-28 15:20:00,116.38,116.53,116.33,116.45,37500.0,93.2954,93.4156,93.2553,93.3515,37500.0
2014-02-28 15:30:00,116.45,116.68,116.45,116.62,24000.0,93.3515,93.5359,93.3515,93.4878,24000.0
2014-02-28 15:40:00,116.64,116.88,116.57,116.6,46300.0,93.5038,93.6962,93.4477,93.4717,46300.0
2014-02-28 15:50:00,116.57,116.92,116.54,116.86,114900.0,93.4477,93.7283,93.4236,93.6802,114900.0
2014-03-03 09:30:00,116.22,117.07,116.03,116.83,96500.0,93.1671,93.8485,93.0148,93.6561,96500.0
2014-03-03 09:40:00,116.82,116.82,116.45,116.58,32500.0,93.6481,93.6481,93.3515,93.4557,32500.0
2014-03-03 09:50:00,116.6,116.91,116.45,116.68,21400.0,93.4717,93.7202,93.3515,93.5359,21400.0
2014-03-03 10:00:00,116.67,116.85,116.25,116.35,33600.0,93.5278,93.6721,93.1912,93.2713,33600.0
2014-03-03 10:10:00,116.33,116.34,116.09,116.3,22000.0,93.2553,93.2633,93.0629,93.2312,22000.0
2014-03-03 10:20:00,116.32,116.32,115.9,116.19,44500.0,93.2473,93.2473,92.9106,93.1431,44500.0
2014-03-03 10:30:00,116.15,116.28,115.96,116.12,27700.0,93.111,93.2152,92.9587,93.0869,27700.0
2014-03-03 10:40:00,116.11,116.31,116.03,116.13,25700.0,93.0789,93.2393,93.0148,93.095,25700.0
2014-03-03 10:50:00,116.15,116.21,116.06,116.21,22700.0,93.111,93.1591,93.0388,93.1591,22700.0
2014-03-03 11:00:00,116.22,116.22,115.87,115.87,50000.0,93.1671,93.1671,92.8865,92.8865,50000.0
2014-03-03 11:10:00,115.85,115.96,115.7,115.8,26300.0,92.8705,92.9587,92.7502,92.8304,26300.0
2014-03-03 11:20:00,115.82,116.05,115.8,115.95,15500.0,92.8464,93.0308,92.8304,92.9507,15500.0
2014-03-03 11:30:00,115.96,116.0,115.69,115.7,20100.0,92.9587,92.9907,92.7422,92.7502,20100.0
2014-03-03 11:40:00,115.7,115.84,115.52,115.58,28500.0,92.7502,92.8625,92.606,92.6541,28500.0
2014-03-03 11:50:00,115.53,115.66,115.35,115.35,38400.0,92.614,92.7182,92.4697,92.4697,38400.0
2014-03-03 12:00:00,115.35,115.39,115.11,115.18,72100.0,92.4697,92.5017,92.2773,92.3334,72100.0
2014-03-03 12:10:00,115.25,115.63,115.14,115.44,31100.0,92.3895,92.6941,92.3013,92.5418,31100.0
2014-03-03 12:20:00,115.46,115.7,115.44,115.58,25000.0,92.5579,92.7502,92.5418,92.6541,25000.0
2014-03-03 12:30:00,115.58,115.7,115.55,115.59,16500.0,92.6541,92.7502,92.63,92.6621,16500.0
2014-03-03 12:40:00,115.59,115.62,115.39,115.46,21100.0,92.6621,92.6861,92.5017,92.5579,21100.0
2014-03-03 12:50:00,115.46,115.52,115.35,115.48,23300.0,92.5579,92.606,92.4697,92.5739,23300.0
2014-03-03 13:00:00,115.51,115.81,115.48,115.53,45400.0,92.5979,92.8384,92.5739,92.614,45400.0
2014-03-03 13:10:00,115.59,115.75,115.57,115.65,21000.0,92.6621,92.7903,92.646,92.7102,21000.0
2014-03-03 13:20:00,115.66,115.75,115.58,115.65,15600.0,92.7182,92.7903,92.6541,92.7102,15600.0
2014-03-03 13:30:00,115.69,115.69,115.55,115.66,10500.0,92.7422,92.7422,92.63,92.7182,10500.0
2014-03-03 13:40:00,115.68,115.82,115.62,115.68,21400.0,92.7342,92.8464,92.6861,92.7342,21400.0
2014-03-03 13:50:00,115.69,115.91,115.54,115.82,25200.0,92.7422,92.9186,92.622,92.8464,25200.0
2014-03-03 14:00:00,115.8,115.83,115.65,115.75,17100.0,92.8304,92.8545,92.7102,92.7903,17100.0
2014-03-03 14:10:00,115.8,115.98,115.75,115.76,17800.0,92.8304,92.9747,92.7903,92.7983,17800.0
2014-03-03 14:20:00,115.76,115.86,115.64,115.65,17800.0,92.7983,92.8785,92.7021,92.7102,17800.0
2014-03-03 14:30:00,115.65,115.77,115.58,115.65,14300.0,92.7102,92.8064,92.6541,92.7102,14300.0
2014-03-03 14:40:00,115.63,116.02,115.63,115.96,17400.0,92.6941,93.0068,92.6941,92.9587,17400.0
2014-03-03 14:50:00,115.95,115.96,115.75,115.82,23200.0,92.9507,92.9587,92.7903,92.8464,23200.0
2014-03-03 15:00:00,115.81,115.81,115.58,115.64,21200.0,92.8384,92.8384,92.6541,92.7021,21200.0
2014-03-03 15:10:00,115.66,115.66,115.42,115.56,21400.0,92.7182,92.7182,92.5258,92.638,21400.0
2014-03-03 15:20:00,115.56,115.6,115.37,115.48,47800.0,92.638,92.6701,92.4857,92.5739,47800.0
2014-03-03 15:30:00,115.52,115.62,115.41,115.58,41600.0,92.606,92.6861,92.5178,92.6541,41600.0
2014-03-03 15:40:00,115.57,115.65,115.48,115.54,53300.0,92.646,92.7102,92.5739,92.622,53300.0
2014-03-03 15:50:00,115.53,115.75,115.5,115.75,103000.0,92.614,92.7903,92.5899,92.7903,103000.0
2014-03-04 09:30:00,116.61,116.61,115.85,116.0,134200.0,93.4797,93.4797,92.8705,92.9907,134200.0
2014-03-04 09:40:00,116.02,116.02,115.86,115.96,93700.0,93.0068,93.0068,92.8785,92.9587,93700.0
2014-03-04 09:50:00,115.96,116.03,115.9,115.99,72500.0,92.9587,93.0148,92.9106,92.9827,72500.0
2014-03-04 10:00:00,116.02,116.45,116.01,116.37,42700.0,93.0068,93.3515,92.9988,93.2873,42700.0
2014-03-04 10:10:00,116.33,116.48,116.17,116.19,49800.0,93.2553,93.3755,93.127,93.1431,49800.0
2014-03-04 10:20:00,116.18,116.36,116.12,116.32,64600.0,93.135,93.2793,93.0869,93.2473,64600.0
2014-03-04 10:30:00,116.32,116.44,116.26,116.29,71500.0,93.2473,93.3435,93.1992,93.2232,71500.0
2014-03-04 10:40:00,116.3,116.5,116.29,116.4,36500.0,93.2312,93.3916,93.2232,93.3114,36500.0
2014-03-04 10:50:00,116.42,116.59,116.38,116.52,36000.0,93.3274,93.4637,93.2954,93.4076,36000.0
2014-03-04 11:00:00,116.54,116.58,116.47,116.55,17400.0,93.4236,93.4557,93.3675,93.4316,17400.0
2014-03-04 11:10:00,116.56,116.58,116.42,116.56,20100.0,93.4397,93.4557,93.3274,93.4397,20100.0
2014-03-04 11:20:00,116.56,116.6,116.37,116.39,27700.0,93.4397,93.4717,93.2873,93.3034,27700.0
2014-03-04 11:30:00,116.4,116.4,116.16,116.21,33100.0,93.3114,93.3114,93.119,93.1591,33100.0
2014-03-04 11:40:00,116.2,116.45,116.06,116.45,50500.0,93.1511,93.3515,93.0388,93.3515,50500.0
2014-03-04 11:50:00,116.45,116.64,116.45,116.58,18300.0,93.3515,93.5038,93.3515,93.4557,18300.0
2014-03-04 12:00:00,116.58,116.78,116.58,116.77,27300.0,93.4557,93.616,93.4557,93.608,27300.0
2014-03-04 12:10:00,116.78,116.91,116.76,116.86,27900.0,93.616,93.7202,93.6,93.6802,27900.0
2014-03-04 12:20:00,116.89,116.9,116.85,116.9,30000.0,93.7042,93.7122,93.6721,93.7122,30000.0
2014-03-04 12:30:00,116.88,116.9,116.8,116.86,32000.0,93.6962,93.7122,93.6321,93.6802,32000.0
2014-03-04 12:40:00,116.89,116.9,116.75,116.86,15400.0,93.7042,93.7122,93.592,93.6802,15400.0
2014-03-04 12:50:00,116.82,116.89,116.74,116.89,17600.0,93.6481,93.7042,93.584,93.7042,17600.0
2014-03-04 13:00:00,116.88,116.89,116.73,116.77,23200.0,93.6962,93.7042,93.5759,93.608,23200.0
2014-03-04 13:10:00,116.77,116.8,116.66,116.66,21100.0,93.608,93.6321,93.5198,93.5198,21100.0
2014-03-04 13:20:00,116.65,116.7,116.53,116.53,17000.0,93.5118,93.5519,93.4156,93.4156,17000.0
2014-03-04 13:30:00,116.53,116.59,116.49,116.58,12600.0,93.4156,93.4637,93.3835,93.4557,12600.0
2014-03-04 13:40:00,116.59,116.64,116.48,116.53,17100.0,93.4637,93.5038,93.3755,93.4156,17100.0
2014-03-04 13:50:00,116.45,116.56,116.39,116.52,19100.0,93.3515,93.4397,93.3034,93.4076,19100.0
2014-03-04 14:00:00,116.49,116.5,116.32,116.42,20700.0,93.3835,93.3916,93.2473,93.3274,20700.0
2014-03-04 14:10:00,116.45,116.48,116.36,116.42,10700.0,93.3515,93.3755,93.2793,93.3274,10700.0
2014-03-04 14:20:00,116.45,116.5,116.38,116.47,11500.0,93.3515,93.3916,93.2954,93.3675,11500.0
2014-03-04 14:30:00,116.47,116.54,116.36,116.42,13300.0,93.3675,93.4236,93.2793,93.3274,13300.0
2014-03-04 14:40:00,116.44,116.55,116.4,116.53,18100.0,93.3435,93.4316,93.3114,93.4156,18100.0
2014-03-04 14:50:00,116.53,116.71,116.52,116.69,22600.0,93.4156,93.5599,93.4076,93.5439,22600.0
2014-03-04 15:00:00,116.68,116.78,116.65,116.7,29900.0,93.5359,93.616,93.5118,93.5519,29900.0
2014-03-04 15:10:00,116.69,116.82,116.67,116.78,21900.0,93.5439,93.6481,93.5278,93.616,21900.0
2014-03-04 15:20:00,116.81,116.87,116.7,116.74,28000.0,93.6401,93.6882,93.5519,93.584,28000.0
2014-03-04 15:30:00,116.72,116.75,116.61,116.65,40500.0,93.5679,93.592,93.4797,93.5118,40500.0
2014-03-04 15:40:00,116.64,116.83,116.61,116.66,43200.0,93.5038,93.6561,93.4797,93.5198,43200.0
2014-03-04 15:50:00,116.66,116.71,116.62,116.65,89100.0,93.5198,93.5599,93.4878,93.5118,89100.0
2014-03-05 09:30:00,116.55,116.88,116.26,116.82,83700.0,93.4316,93.6962,93.1992,93.6481,83700.0
2014-03-05 09:40:00,116.76,116.95,116.21,116.4,74700.0,93.6,93.7523,93.1591,93.3114,74700.0
2014-03-05 09:50:00,116.37,116.64,116.29,116.46,36600.0,93.2873,93.5038,93.2232,93.3595,36600.0
2014-03-05 10:00:00,116.42,116.44,116.11,116.16,36500.0,93.3274,93.3435,93.0789,93.119,36500.0
2014-03-05 10:10:00,116.22,116.33,115.92,115.96,53000.0,93.1671,93.2553,92.9266,92.9587,53000.0
2014-03-05 10:20:00,115.95,116.12,115.81,116.12,52800.0,92.9507,93.0869,92.8384,93.0869,52800.0
2014-03-05 10:30:00,116.11,116.4,116.08,116.28,100800.0,93.0789,93.3114,93.0549,93.2152,100800.0
2014-03-05 10:40:00,116.27,116.35,116.04,116.21,91400.0,93.2072,93.2713,93.0228,93.1591,91400.0
2014-03-05 10:50:00,116.15,116.32,115.98,116.3,49800.0,93.111,93.2473,92.9747,93.2312,49800.0
2014-03-05 11:00:00,116.29,116.5,116.27,116.3,17400.0,93.2232,93.3916,93.2072,93.2312,17400.0
2014-03-05 11:10:00,116.26,116.36,116.18,116.22,23000.0,93.1992,93.2793,93.135,93.1671,23000.0
2014-03-05 11:20:00,116.23,116.26,116.0,116.03,34900.0,93.1751,93.1992,92.9907,93.0148,34900.0
2014-03-05 11:30:00,116.02,116.14,116.01,116.09,33600.0,93.0068,93.103,92.9988,93.0629,33600.0
2014-03-05 11:40:00,116.06,116.11,116.02,116.04,13600.0,93.0388,93.0789,93.0068,93.0228,13600.0
2014-03-05 11:50:00,116.04,116.32,116.04,116.27,44300.0,93.0228,93.2473,93.0228,93.2072,44300.0
2014-03-05 12:00:00,116.23,116.39,116.21,116.28,17800.0,93.1751,93.3034,93.1591,93.2152,17800.0
2014-03-05 12:10:00,116.3,116.3,116.15,116.24,20300.0,93.2312,93.2312,93.111,93.1831,20300.0
2014-03-05 12:20:00,116.23,116.26,116.11,116.15,25900.0,93.1751,93.1992,93.0789,93.111,25900.0
2014-03-05 12:30:00,116.15,116.17,116.03,116.05,32600.0,93.111,93.127,93.0148,93.0308,32600.0
2014-03-05 12:40:00,116.05,116.08,116.0,116.08,24000.0,93.0308,93.0549,92.9907,93.0549,24000.0
2014-03-05 12:50:00,116.11,116.17,116.08,116.14,29800.0,93.0789,93.127,93.0549,93.103,29800.0
2014-03-05 13:00:00,116.11,116.28,116.11,116.25,17500.0,93.0789,93.2152,93.0789,93.1912,17500.0
2014-03-05 13:10:00,116.26,116.27,116.0,116.01,75000.0,93.1992,93.2072,92.9907,92.9988,75000.0
2014-03-05 13:20:00,116.0,116.13,116.0,116.1,42300.0,92.9907,93.095,92.9907,93.0709,42300.0
2014-03-05 13:30:00,116.09,116.18,116.01,116.11,23500.0,93.0629,93.135,92.9988,93.0789,23500.0
2014-03-05 13:40:00,116.13,116.16,116.01,116.02,20300.0,93.095,93.119,92.9988,93.0068,20300.0
2014-03-05 13:50:00,116.04,116.13,116.02,116.13,33300.0,93.0228,93.095,93.0068,93.095,33300.0
2014-03-05 14:00:00,116.13,116.33,116.03,116.33,51600.0,93.095,93.2553,93.0148,93.2553,51600.0
2014-03-05 14:10:00,116.32,116.34,116.16,116.21,25900.0,93.2473,93.2633,93.119,93.1591,25900.0
2014-03-05 14:20:00,116.2,116.38,116.17,116.38,34500.0,93.1511,93.2954,93.127,93.2954,34500.0
2014-03-05 14:30:00,116.35,116.5,116.34,116.45,35700.0,93.2713,93.3916,93.2633,93.3515,35700.0
2014-03-05 14:40:00,116.46,116.53,116.36,116.46,46900.0,93.3595,93.4156,93.2793,93.3595,46900.0
2014-03-05 14:50:00,116.46,116.46,116.34,116.42,47300.0,93.3595,93.3595,93.2633,93.3274,47300.0
2014-03-05 15:00:00,116.42,116.44,116.37,116.39,50600.0,93.3274,93.3435,93.2873,93.3034,50600.0
2014-03-05 15:10:00,116.4,116.51,116.4,116.5,43900.0,93.3114,93.3996,93.3114,93.3916,43900.0
2014-03-05 15:20:00,116.49,116.52,116.39,116.44,46900.0,93.3835,93.4076,93.3034,93.3435,46900.0
2014-03-05 15:30:00,116.42,116.46,116.35,116.39,63200.0,93.3274,93.3595,93.2713,93.3034,63200.0
2014-03-05 15:40:00,116.4,116.5,116.4,116.44,72900.0,93.3114,93.3916,93.3114,93.3435,72900.0
2014-03-05 15:50:00,116.45,116.59,116.4,116.46,192800.0,93.3515,93.4637,93.3114,93.3595,192800.0
2014-03-06 09:30:00,112.97,113.2,112.27,112.68,698500.0,90.5618,90.7461,90.0006,90.3293,698500.0
2014-03-06 09:40:00,112.68,113.5,112.5,113.0,398800.0,90.3293,90.9866,90.185,90.5858,398800.0
2014-03-06 09:50:00,113.0,113.18,112.85,112.98,263800.0,90.5858,90.7301,90.4656,90.5698,263800.0
2014-03-06 10:00:00,112.92,113.03,112.43,112.99,447800.0,90.5217,90.6099,90.1289,90.5778,447800.0
2014-03-06 10:10:00,112.99,113.02,112.67,112.68,223600.0,90.5778,90.6018,90.3213,90.3293,223600.0
2014-03-06 10:20:00,112.67,112.75,112.52,112.6,239400.0,90.3213,90.3854,90.201,90.2652,239400.0
2014-03-06 10:30:00,112.6,112.8,112.6,112.75,203400.0,90.2652,90.4255,90.2652,90.3854,203400.0
2014-03-06 10:40:00,112.75,112.86,112.5,112.75,244000.0,90.3854,90.4736,90.185,90.3854,244000.0
2014-03-06 10:50:00,112.77,112.95,112.7,112.79,175200.0,90.4014,90.5457,90.3453,90.4175,175200.0
2014-03-06 11:00:00,112.79,112.79,112.55,112.66,128700.0,90.4175,90.4175,90.2251,90.3132,128700.0
2014-03-06 11:10:00,112.69,113.96,112.66,113.18,563100.0,90.3373,91.3554,90.3132,90.7301,563100.0
2014-03-06 11:20:00,113.2,113.25,112.76,112.85,208700.0,90.7461,90.7862,90.3934,90.4656,208700.0
2014-03-06 11:30:00,112.85,113.08,112.82,113.07,155700.0,90.4656,90.6499,90.4415,90.6419,155700.0
2014-03-06 11:40:00,113.08,113.29,112.96,113.19,166000.0,90.6499,90.8183,90.5537,90.7381,166000.0
2014-03-06 11:50:00,113.19,113.3,112.99,113.06,151000.0,90.7381,90.8263,90.5778,90.6339,151000.0
2014-03-06 12:00:00,113.05,113.45,113.03,113.28,223900.0,90.6259,90.9465,90.6099,90.8103,223900.0
2014-03-06 12:10:00,113.28,113.74,113.24,113.62,164300.0,90.8103,91.179,90.7782,91.0828,164300.0
2014-03-06 12:20:00,113.62,113.79,113.54,113.76,137700.0,91.0828,91.2191,91.0187,91.1951,137700.0
2014-03-06 12:30:00,113.77,113.85,113.55,113.6,139400.0,91.2031,91.2672,91.0267,91.0668,139400.0
2014-03-06 12:40:00,113.58,113.62,113.4,113.48,164800.0,91.0508,91.0828,90.9065,90.9706,164800.0
2014-03-06 12:50:00,113.44,113.86,113.41,113.58,132500.0,90.9385,91.2752,90.9145,91.0508,132500.0
2014-03-06 13:00:00,113.58,113.83,113.54,113.71,174700.0,91.0508,91.2512,91.0187,91.155,174700.0
2014-03-06 13:10:00,113.7,113.83,113.55,113.63,160200.0,91.147,91.2512,91.0267,91.0908,160200.0
2014-03-06 13:20:00,113.66,113.82,113.57,113.74,114200.0,91.1149,91.2432,91.0427,91.179,114200.0
2014-03-06 13:30:00,113.73,113.99,113.73,113.95,148200.0,91.171,91.3794,91.171,91.3474,148200.0
2014-03-06 13:40:00,113.95,114.13,113.88,113.98,142200.0,91.3474,91.4917,91.2913,91.3714,142200.0
2014-03-06 13:50:00,113.99,114.18,113.94,114.16,154500.0,91.3794,91.5317,91.3394,91.5157,154500.0
2014-03-06 14:00:00,114.18,114.37,114.1,114.34,103700.0,91.5317,91.6841,91.4676,91.66,103700.0
2014-03-06 14:10:00,114.33,114.64,114.22,114.56,132500.0,91.652,91.9005,91.5638,91.8364,132500.0
2014-03-06 14:20:00,114.54,114.56,114.14,114.38,86100.0,91.8203,91.8364,91.4997,91.6921,86100.0
2014-03-06 14:30:00,114.41,114.52,114.12,114.15,101300.0,91.7161,91.8043,91.4836,91.5077,101300.0
2014-03-06 14:40:00,114.18,114.24,113.88,113.91,77600.0,91.5317,91.5798,91.2913,91.3153,77600.0
2014-03-06 14:50:00,113.89,113.93,113.51,113.53,100400.0,91.2993,91.3313,90.9946,91.0107,100400.0
2014-03-06 15:00:00,113.53,113.62,113.25,113.45,128600.0,91.0107,91.0828,90.7862,90.9465,128600.0
2014-03-06 15:10:00,113.5,113.78,113.45,113.7,86100.0,90.9866,91.2111,90.9465,91.147,86100.0
2014-03-06 15:20:00,113.69,113.78,113.5,113.51,106900.0,91.1389,91.2111,90.9866,90.9946,106900.0
2014-03-06 15:30:00,113.5,113.5,113.3,113.46,136900.0,90.9866,90.9866,90.8263,90.9546,136900.0
2014-03-06 15:40:00,113.45,113.46,113.12,113.14,203000.0,90.9465,90.9546,90.682,90.698,203000.0
2014-03-06 15:50:00,113.14,113.3,113.0,113.28,367900.0,90.698,90.8263,90.5858,90.8103,367900.0
2014-03-07 09:30:00,113.76,114.0,113.14,113.53,179000.0,91.1951,91.3875,90.698,91.0107,179000.0
2014-03-07 09:40:00,113.52,113.8,113.46,113.57,135000.0,91.0027,91.2271,90.9546,91.0427,135000.0
2014-03-07 09:50:00,113.59,113.59,113.36,113.58,94300.0,91.0588,91.0588,90.8744,91.0508,94300.0
2014-03-07 10:00:00,113.56,113.95,113.44,113.95,62900.0,91.0347,91.3474,90.9385,91.3474,62900.0
2014-03-07 10:10:00,113.97,114.01,113.76,113.86,128100.0,91.3634,91.3955,91.1951,91.2752,128100.0
2014-03-07 10:20:00,113.85,113.93,113.65,113.72,155300.0,91.2672,91.3313,91.1069,91.163,155300.0
2014-03-07 10:30:00,113.73,113.86,113.61,113.67,49500.0,91.171,91.2752,91.0748,91.1229,49500.0
2014-03-07 10:40:00,113.69,113.78,113.56,113.68,36300.0,91.1389,91.2111,91.0347,91.1309,36300.0
2014-03-07 10:50:00,113.68,113.75,113.5,113.5,64000.0,91.1309,91.187,90.9866,90.9866,64000.0
2014-03-07 11:00:00,113.55,113.55,113.23,113.48,57600.0,91.0267,91.0267,90.7702,90.9706,57600.0
2014-03-07 11:10:00,113.48,113.6,113.36,113.6,46200.0,90.9706,91.0668,90.8744,91.0668,46200.0
2014-03-07 11:20:00,113.59,113.69,113.53,113.62,37900.0,91.0588,91.1389,91.0107,91.0828,37900.0
2014-03-07 11:30:00,113.64,113.75,113.6,113.65,108500.0,91.0989,91.187,91.0668,91.1069,108500.0
2014-03-07 11:40:00,113.66,113.88,113.59,113.8,34300.0,91.1149,91.2913,91.0588,91.2271,34300.0
2014-03-07 11:50:00,113.85,113.92,113.8,113.87,56800.0,91.2672,91.3233,91.2271,91.2832,56800.0
2014-03-07 12:00:00,113.9,113.9,113.77,113.78,34400.0,91.3073,91.3073,91.2031,91.2111,34400.0
2014-03-07 12:10:00,113.82,113.98,113.73,113.78,58200.0,91.2432,91.3714,91.171,91.2111,58200.0
2014-03-07 12:20:00,113.74,113.94,113.74,113.91,45400.0,91.179,91.3394,91.179,91.3153,45400.0
2014-03-07 12:30:00,113.9,113.99,113.81,113.93,30900.0,91.3073,91.3794,91.2351,91.3313,30900.0
2014-03-07 12:40:00,113.94,113.97,113.86,113.89,33900.0,91.3394,91.3634,91.2752,91.2993,33900.0
2014-03-07 12:50:00,113.91,113.98,113.85,113.95,33300.0,91.3153,91.3714,91.2672,91.3474,33300.0
2014-03-07 13:00:00,113.99,113.99,113.81,113.92,34800.0,91.3794,91.3794,91.2351,91.3233,34800.0
2014-03-07 13:10:00,113.91,113.97,113.7,113.76,99200.0,91.3153,91.3634,91.147,91.1951,99200.0
2014-03-07 13:20:00,113.77,113.81,113.53,113.54,39300.0,91.2031,91.2351,91.0107,91.0187,39300.0
2014-03-07 13:30:00,113.55,113.76,113.51,113.55,55000.0,91.0267,91.1951,90.9946,91.0267,55000.0
2014-03-07 13:40:00,113.57,113.7,113.57,113.64,24200.0,91.0427,91.147,91.0427,91.0989,24200.0
2014-03-07 13:50:00,113.63,113.66,113.56,113.62,26500.0,91.0908,91.1149,91.0347,91.0828,26500.0
2014-03-07 14:00:00,113.57,113.63,113.49,113.5,25700.0,91.0427,91.0908,90.9786,90.9866,25700.0
2014-03-07 14:10:00,113.48,113.69,113.45,113.48,32500.0,90.9706,91.1389,90.9465,90.9706,32500.0
2014-03-07 14:20:00,113.51,113.51,113.36,113.42,37000.0,90.9946,90.9946,90.8744,90.9225,37000.0
2014-03-07 14:30:00,113.43,113.57,113.4,113.47,58900.0,90.9305,91.0427,90.9065,90.9626,58900.0
2014-03-07 14:40:00,113.44,113.59,113.42,113.57,25200.0,90.9385,91.0588,90.9225,91.0427,25200.0
2014-03-07 14:50:00,113.56,113.62,113.49,113.54,43900.0,91.0347,91.0828,90.9786,91.0187,43900.0
2014-03-07 15:00:00,113.55,113.61,113.4,113.41,44100.0,91.0267,91.0748,90.9065,90.9145,44100.0
2014-03-07 15:10:00,113.42,113.49,113.35,113.45,38600.0,90.9225,90.9786,90.8664,90.9465,38600.0
2014-03-07 15:20:00,113.45,113.52,113.4,113.41,65300.0,90.9465,91.0027,90.9065,90.9145,65300.0
2014-03-07 15:30:00,113.41,113.47,113.23,113.25,69300.0,90.9145,90.9626,90.7702,90.7862,69300.0
2014-03-07 15:40:00,113.24,113.37,113.22,113.28,71700.0,90.7782,90.8824,90.7622,90.8103,71700.0
2014-03-07 15:50:00,113.29,113.51,113.28,113.47,132700.0,90.8183,90.9946,90.8103,90.9626,132700.0
2014-03-10 09:30:00,113.25,113.47,113.0,113.2,77600.0,90.7862,90.9626,90.5858,90.7461,77600.0
2014-03-10 09:40:00,113.19,113.41,113.0,113.35,61700.0,90.7381,90.9145,90.5858,90.8664,61700.0
2014-03-10 09:50:00,113.34,113.38,113.1,113.13,35500.0,90.8584,90.8904,90.666,90.69,35500.0
2014-03-10 10:00:00,113.13,113.24,113.07,113.24,66200.0,90.69,90.7782,90.6419,90.7782,66200.0
2014-03-10 10:10:00,113.22,113.27,113.08,113.1,74300.0,90.7622,90.8023,90.6499,90.666,74300.0
2014-03-10 10:20:00,113.11,113.32,113.09,113.21,50300.0,90.674,90.8423,90.658,90.7542,50300.0
2014-03-10 10:30:00,113.19,113.52,113.15,113.44,48400.0,90.7381,91.0027,90.7061,90.9385,48400.0
2014-03-10 10:40:00,113.42,113.66,113.36,113.65,43800.0,90.9225,91.1149,90.8744,91.1069,43800.0
2014-03-10 10:50:00,113.65,113.72,113.43,113.5,47100.0,91.1069,91.163,90.9305,90.9866,47100.0
2014-03-10 11:00:00,113.5,113.54,113.3,113.5,53600.0,90.9866,91.0187,90.8263,90.9866,53600.0
2014-03-10 11:10:00,113.49,113.67,113.34,113.58,51400.0,90.9786,91.1229,90.8584,91.0508,51400.0
2014-03-10 11:20:00,113.57,113.76,113.49,113.73,50700.0,91.0427,91.1951,90.9786,91.171,50700.0
2014-03-10 11:30:00,113.73,113.89,113.73,113.87,43500.0,91.171,91.2993,91.171,91.2832,43500.0
2014-03-10 11:40:00,113.87,113.97,113.85,113.86,28700.0,91.2832,91.3634,91.2672,91.2752,28700.0
2014-03-10 11:50:00,113.86,113.94,113.76,113.82,31200.0,91.2752,91.3394,91.1951,91.2432,31200.0
2014-03-10 12:00:00,113.81,113.84,113.65,113.79,25000.0,91.2351,91.2592,91.1069,91.2191,25000.0
2014-03-10 12:10:00,113.8,113.86,113.77,113.86,22700.0,91.2271,91.2752,91.2031,91.2752,22700.0
2014-03-10 12:20:00,113.86,113.91,113.77,113.86,34200.0,91.2752,91.3153,91.2031,91.2752,34200.0
2014-03-10 12:30:00,113.87,113.88,113.72,113.8,45500.0,91.2832,91.2913,91.163,91.2271,45500.0
2014-03-10 12:40:00,113.81,113.84,113.75,113.82,20000.0,91.2351,91.2592,91.187,91.2432,20000.0
2014-03-10 12:50:00,113.82,113.93,113.72,113.91,34300.0,91.2432,91.3313,91.163,91.3153,34300.0
2014-03-10 13:00:00,113.89,113.91,113.79,113.86,32500.0,91.2993,91.3153,91.2191,91.2752,32500.0
2014-03-10 13:10:00,113.85,113.88,113.79,113.86,33500.0,91.2672,91.2913,91.2191,91.2752,33500.0
2014-03-10 13:20:00,113.87,113.92,113.81,113.9,26900.0,91.2832,91.3233,91.2351,91.3073,26900.0
2014-03-10 13:30:00,113.9,113.9,113.73,113.8,25500.0,91.3073,91.3073,91.171,91.2271,25500.0
2014-03-10 13:40:00,113.77,113.84,113.68,113.8,58200.0,91.2031,91.2592,91.1309,91.2271,58200.0
2014-03-10 13:50:00,113.78,113.99,113.78,113.95,42500.0,91.2111,91.3794,91.2111,91.3474,42500.0
2014-03-10 14:00:00,113.93,114.09,113.89,114.09,39300.0,91.3313,91.4596,91.2993,91.4596,39300.0
2014-03-10 14:10:00,114.09,114.15,114.02,114.08,27100.0,91.4596,91.5077,91.4035,91.4516,27100.0
2014-03-10 14:20:00,114.07,114.15,114.0,114.13,29500.0,91.4436,91.5077,91.3875,91.4917,29500.0
2014-03-10 14:30:00,114.12,114.12,114.02,114.04,33700.0,91.4836,91.4836,91.4035,91.4195,33700.0
2014-03-10 14:40:00,114.05,114.15,114.0,114.14,34100.0,91.4275,91.5077,91.3875,91.4997,34100.0
2014-03-10 14:50:00,114.15,114.22,114.11,114.18,46100.0,91.5077,91.5638,91.4756,91.5317,46100.0
2014-03-10 15:00:00,114.17,114.27,114.13,114.25,42600.0,91.5237,91.6039,91.4917,91.5879,42600.0
2014-03-10 15:10:00,114.24,114.28,114.16,114.23,33900.0,91.5798,91.6119,91.5157,91.5718,33900.0
2014-03-10 15:20:00,114.24,114.31,114.13,114.31,57400.0,91.5798,91.636,91.4917,91.636,57400.0
2014-03-10 15:30:00,114.31,114.5,114.31,114.36,89800.0,91.636,91.7883,91.636,91.676,89800.0
2014-03-10 15:40:00,114.37,114.54,114.37,114.49,72200.0,91.6841,91.8203,91.6841,91.7803,72200.0
2014-03-10 15:50:00,114.5,114.58,114.42,114.57,210400.0,91.7883,91.8524,91.7241,91.8444,210400.0
2014-03-11 09:30:00,114.56,114.63,114.27,114.34,118400.0,91.8364,91.8925,91.6039,91.66,118400.0
2014-03-11 09:40:00,114.31,114.75,114.14,114.57,84700.0,91.636,91.9887,91.4997,91.8444,84700.0
2014-03-11 09:50:00,114.57,114.57,114.08,114.27,90600.0,91.8444,91.8444,91.4516,91.6039,90600.0
2014-03-11 10:00:00,114.26,114.36,114.06,114.15,40500.0,91.5959,91.676,91.4356,91.5077,40500.0
2014-03-11 10:10:00,114.15,114.15,113.95,113.98,93200.0,91.5077,91.5077,91.3474,91.3714,93200.0
2014-03-11 10:20:00,113.99,114.18,113.92,114.18,60500.0,91.3794,91.5317,91.3233,91.5317,60500.0
2014-03-11 10:30:00,114.18,114.43,114.18,114.33,27000.0,91.5317,91.7322,91.5317,91.652,27000.0
2014-03-11 10:40:00,114.33,114.41,114.3,114.39,53800.0,91.652,91.7161,91.6279,91.7001,53800.0
2014-03-11 10:50:00,114.41,114.58,114.4,114.5,46200.0,91.7161,91.8524,91.7081,91.7883,46200.0
2014-03-11 11:00:00,114.5,114.55,114.18,114.26,74200.0,91.7883,91.8284,91.5317,91.5959,74200.0
2014-03-11 11:10:00,114.25,114.32,114.17,114.2,24600.0,91.5879,91.644,91.5237,91.5478,24600.0
2014-03-11 11:20:00,114.19,114.4,114.18,114.34,26100.0,91.5398,91.7081,91.5317,91.66,26100.0
2014-03-11 11:30:00,114.33,114.4,114.26,114.4,22200.0,91.652,91.7081,91.5959,91.7081,22200.0
2014-03-11 11:40:00,114.4,114.42,114.2,114.22,30500.0,91.7081,91.7241,91.5478,91.5638,30500.0
2014-03-11 11:50:00,114.22,114.37,114.16,114.31,23600.0,91.5638,91.6841,91.5157,91.636,23600.0
2014-03-11 12:00:00,114.29,114.43,114.21,114.28,20300.0,91.6199,91.7322,91.5558,91.6119,20300.0
2014-03-11 12:10:00,114.29,114.31,114.12,114.17,33600.0,91.6199,91.636,91.4836,91.5237,33600.0
2014-03-11 12:20:00,114.17,114.21,114.09,114.16,40600.0,91.5237,91.5558,91.4596,91.5157,40600.0
2014-03-11 12:30:00,114.19,114.28,114.07,114.26,54700.0,91.5398,91.6119,91.4436,91.5959,54700.0
2014-03-11 12:40:00,114.24,114.24,114.06,114.2,31600.0,91.5798,91.5798,91.4356,91.5478,31600.0
2014-03-11 12:50:00,114.21,114.38,114.18,114.31,27300.0,91.5558,91.6921,91.5317,91.636,27300.0
2014-03-11 13:00:00,114.34,114.37,114.15,114.29,31800.0,91.66,91.6841,91.5077,91.6199,31800.0
2014-03-11 13:10:00,114.3,114.45,114.3,114.43,26600.0,91.6279,91.7482,91.6279,91.7322,26600.0
2014-03-11 13:20:00,114.45,114.46,114.28,114.35,22800.0,91.7482,91.7562,91.6119,91.668,22800.0
2014-03-11 13:30:00,114.35,114.57,114.33,114.57,19200.0,91.668,91.8444,91.652,91.8444,19200.0
2014-03-11 13:40:00,114.55,114.67,114.51,114.67,17300.0,91.8284,91.9246,91.7963,91.9246,17300.0
2014-03-11 13:50:00,114.67,114.69,114.58,114.67,18300.0,91.9246,91.9406,91.8524,91.9246,18300.0
2014-03-11 14:00:00,114.67,114.7,114.55,114.55,23800.0,91.9246,91.9486,91.8284,91.8284,23800.0
2014-03-11 14:10:00,114.58,114.63,114.49,114.56,25500.0,91.8524,91.8925,91.7803,91.8364,25500.0
2014-03-11 14:20:00,114.56,114.62,114.53,114.54,25000.0,91.8364,91.8845,91.8123,91.8203,25000.0
2014-03-11 14:30:00,114.54,114.58,114.39,114.56,31400.0,91.8203,91.8524,91.7001,91.8364,31400.0
2014-03-11 14:40:00,114.56,114.64,114.52,114.62,45900.0,91.8364,91.9005,91.8043,91.8845,45900.0
2014-03-11 14:50:00,114.63,114.68,114.42,114.52,31300.0,91.8925,91.9326,91.7241,91.8043,31300.0
2014-03-11 15:00:00,114.51,114.51,114.35,114.38,39100.0,91.7963,91.7963,91.668,91.6921,39100.0
2014-03-11 15:10:00,114.35,114.48,114.3,114.37,51500.0,91.668,91.7722,91.6279,91.6841,51500.0
2014-03-11 15:20:00,114.37,114.39,114.25,114.26,51200.0,91.6841,91.7001,91.5879,91.5959,51200.0
2014-03-11 15:30:00,114.26,114.48,114.22,114.41,49300.0,91.5959,91.7722,91.5638,91.7161,49300.0
2014-03-11 15:40:00,114.42,114.55,114.39,114.55,75800.0,91.7241,91.8284,91.7001,91.8284,75800.0
2014-03-11 15:50:00,114.53,114.73,114.5,114.72,145800.0,91.8123,91.9727,91.7883,91.9646,145800.0
2014-03-12 09:30:00,114.53,115.43,114.25,115.04,119700.0,91.8123,92.5338,91.5879,92.2212,119700.0
2014-03-12 09:40:00,115.12,115.48,115.03,115.48,68600.0,92.2853,92.5739,92.2131,92.5739,68600.0
2014-03-12 09:50:00,115.48,115.62,115.1,115.24,78200.0,92.5739,92.6861,92.2693,92.3815,78200.0
2014-03-12 10:00:00,115.31,115.6,115.21,115.37,51600.0,92.4376,92.6701,92.3574,92.4857,51600.0
2014-03-12 10:10:00,115.39,115.5,115.29,115.34,33300.0,92.5017,92.5899,92.4216,92.4617,33300.0
2014-03-12 10:20:00,115.36,115.4,115.03,115.03,101400.0,92.4777,92.5098,92.2131,92.2131,101400.0
2014-03-12 10:30:00,115.02,115.17,114.98,115.04,46300.0,92.2051,92.3254,92.1731,92.2212,46300.0
2014-03-12 10:40:00,115.02,115.04,114.75,114.77,26100.0,92.2051,92.2212,91.9887,92.0047,26100.0
2014-03-12 10:50:00,114.78,115.1,114.74,115.05,40400.0,92.0127,92.2693,91.9807,92.2292,40400.0
2014-03-12 11:00:00,115.02,115.11,114.99,115.05,32200.0,92.2051,92.2773,92.1811,92.2292,32200.0
2014-03-12 11:10:00,115.02,115.12,115.01,115.09,29300.0,92.2051,92.2853,92.1971,92.2612,29300.0
2014-03-12 11:20:00,115.09,115.29,115.08,115.18,31100.0,92.2612,92.4216,92.2532,92.3334,31100.0
2014-03-12 11:30:00,115.18,115.25,115.13,115.24,18300.0,92.3334,92.3895,92.2933,92.3815,18300.0
2014-03-12 11:40:00,115.25,115.27,115.12,115.26,18800.0,92.3895,92.4055,92.2853,92.3975,18800.0
2014-03-12 11:50:00,115.27,115.38,115.24,115.3,52000.0,92.4055,92.4937,92.3815,92.4296,52000.0
2014-03-12 12:00:00,115.3,115.48,115.22,115.45,46000.0,92.4296,92.5739,92.3655,92.5498,46000.0
2014-03-12 12:10:00,115.45,115.51,115.3,115.39,25000.0,92.5498,92.5979,92.4296,92.5017,25000.0
2014-03-12 12:20:00,115.38,115.52,115.3,115.44,28700.0,92.4937,92.606,92.4296,92.5418,28700.0
2014-03-12 12:30:00,115.44,115.49,115.3,115.34,37500.0,92.5418,92.5819,92.4296,92.4617,37500.0
2014-03-12 12:40:00,115.34,115.4,115.27,115.31,16200.0,92.4617,92.5098,92.4055,92.4376,16200.0
2014-03-12 12:50:00,115.32,115.44,115.28,115.38,47300.0,92.4456,92.5418,92.4136,92.4937,47300.0
2014-03-12 13:00:00,115.39,115.44,115.3,115.32,22700.0,92.5017,92.5418,92.4296,92.4456,22700.0
2014-03-12 13:10:00,115.33,115.48,115.26,115.46,31100.0,92.4536,92.5739,92.3975,92.5579,31100.0
2014-03-12 13:20:00,115.44,115.44,115.3,115.43,16400.0,92.5418,92.5418,92.4296,92.5338,16400.0
2014-03-12 13:30:00,115.44,115.49,115.3,115.4,15300.0,92.5418,92.5819,92.4296,92.5098,15300.0
2014-03-12 13:40:00,115.37,115.45,115.28,115.41,27200.0,92.4857,92.5498,92.4136,92.5178,27200.0
2014-03-12 13:50:00,115.43,115.43,115.3,115.35,53800.0,92.5338,92.5338,92.4296,92.4697,53800.0
2014-03-12 14:00:00,115.36,115.62,115.32,115.51,49200.0,92.4777,92.6861,92.4456,92.5979,49200.0
2014-03-12 14:10:00,115.51,115.53,115.34,115.38,28100.0,92.5979,92.614,92.4617,92.4937,28100.0
2014-03-12 14:20:00,115.36,115.47,115.29,115.33,51600.0,92.4777,92.5659,92.4216,92.4536,51600.0
2014-03-12 14:30:00,115.35,115.35,115.23,115.28,40400.0,92.4697,92.4697,92.3735,92.4136,40400.0
2014-03-12 14:40:00,115.27,115.31,115.21,115.3,16900.0,92.4055,92.4376,92.3574,92.4296,16900.0
2014-03-12 14:50:00,115.3,115.31,115.1,115.1,22600.0,92.4296,92.4376,92.2693,92.2693,22600.0
2014-03-12 15:00:00,115.09,115.11,115.05,115.11,23900.0,92.2612,92.2773,92.2292,92.2773,23900.0
2014-03-12 15:10:00,115.09,115.12,115.02,115.09,26600.0,92.2612,92.2853,92.2051,92.2612,26600.0
2014-03-12 15:20:00,115.08,115.12,115.03,115.09,42100.0,92.2532,92.2853,92.2131,92.2612,42100.0
2014-03-12 15:30:00,115.1,115.14,115.02,115.13,41400.0,92.2693,92.3013,92.2051,92.2933,41400.0
2014-03-12 15:40:00,115.12,115.2,115.1,115.2,56700.0,92.2853,92.3494,92.2693,92.3494,56700.0
2014-03-12 15:50:00,115.23,115.34,115.11,115.12,256500.0,92.3735,92.4617,92.2773,92.2853,256500.0
2014-03-13 09:30:00,115.66,115.79,115.32,115.72,43700.0,92.7182,92.8224,92.4456,92.7663,43700.0
2014-03-13 09:40:00,115.72,115.74,115.15,115.21,178200.0,92.7663,92.7823,92.3093,92.3574,178200.0
2014-03-13 09:50:00,115.19,115.76,115.19,115.61,281400.0,92.3414,92.7983,92.3414,92.6781,281400.0
2014-03-13 10:00:00,115.61,115.62,115.47,115.51,59300.0,92.6781,92.6861,92.5659,92.5979,59300.0
2014-03-13 10:10:00,115.5,115.56,115.4,115.48,34600.0,92.5899,92.638,92.5098,92.5739,34600.0
2014-03-13 10:20:00,115.48,115.64,115.46,115.58,36700.0,92.5739,92.7021,92.5579,92.6541,36700.0
2014-03-13 10:30:00,115.59,115.64,115.54,115.54,68100.0,92.6621,92.7021,92.622,92.622,68100.0
2014-03-13 10:40:00,115.56,115.63,115.49,115.56,48000.0,92.638,92.6941,92.5819,92.638,48000.0
2014-03-13 10:50:00,115.56,115.63,115.35,115.35,40600.0,92.638,92.6941,92.4697,92.4697,40600.0
2014-03-13 11:00:00,115.36,115.39,115.2,115.31,20600.0,92.4777,92.5017,92.3494,92.4376,20600.0
2014-03-13 11:10:00,115.34,115.38,115.2,115.27,52200.0,92.4617,92.4937,92.3494,92.4055,52200.0
2014-03-13 11:20:00,115.26,115.27,115.08,115.08,16300.0,92.3975,92.4055,92.2532,92.2532,16300.0
2014-03-13 11:30:00,115.08,115.27,115.06,115.2,18800.0,92.2532,92.4055,92.2372,92.3494,18800.0
2014-03-13 11:40:00,115.25,115.27,115.15,115.15,24600.0,92.3895,92.4055,92.3093,92.3093,24600.0
2014-03-13 11:50:00,115.12,115.19,115.02,115.18,13000.0,92.2853,92.3414,92.2051,92.3334,13000.0
2014-03-13 12:00:00,115.17,115.19,115.0,115.08,25300.0,92.3254,92.3414,92.1891,92.2532,25300.0
2014-03-13 12:10:00,115.08,115.14,114.92,115.01,43800.0,92.2532,92.3013,92.125,92.1971,43800.0
2014-03-13 12:20:00,115.03,115.09,114.82,114.82,73900.0,92.2131,92.2612,92.0448,92.0448,73900.0
2014-03-13 12:30:00,114.82,114.96,114.69,114.75,47300.0,92.0448,92.157,91.9406,91.9887,47300.0
2014-03-13 12:40:00,114.7,114.86,114.7,114.8,36500.0,91.9486,92.0769,91.9486,92.0288,36500.0
2014-03-13 12:50:00,114.81,114.83,114.53,114.58,63500.0,92.0368,92.0528,91.8123,91.8524,63500.0
2014-03-13 13:00:00,114.57,114.59,114.29,114.38,64200.0,91.8444,91.8604,91.6199,91.6921,64200.0
2014-03-13 13:10:00,114.38,114.56,114.38,114.48,61600.0,91.6921,91.8364,91.6921,91.7722,61600.0
2014-03-13 13:20:00,114.49,114.59,114.45,114.53,24300.0,91.7803,91.8604,91.7482,91.8123,24300.0
2014-03-13 13:30:00,114.51,114.54,114.34,114.34,19100.0,91.7963,91.8203,91.66,91.66,19100.0
2014-03-13 13:40:00,114.32,114.52,114.32,114.43,44000.0,91.644,91.8043,91.644,91.7322,44000.0
2014-03-13 13:50:00,114.39,114.53,114.34,114.44,36000.0,91.7001,91.8123,91.66,91.7402,36000.0
2014-03-13 14:00:00,114.44,114.54,114.38,114.41,32600.0,91.7402,91.8203,91.6921,91.7161,32600.0
2014-03-13 14:10:00,114.38,114.49,114.36,114.43,37300.0,91.6921,91.7803,91.676,91.7322,37300.0
2014-03-13 14:20:00,114.42,114.46,114.3,114.45,30300.0,91.7241,91.7562,91.6279,91.7482,30300.0
2014-03-13 14:30:00,114.43,114.56,114.4,114.5,27200.0,91.7322,91.8364,91.7081,91.7883,27200.0
2014-03-13 14:40:00,114.5,114.52,114.25,114.29,50200.0,91.7883,91.8043,91.5879,91.6199,50200.0
2014-03-13 14:50:00,114.28,114.37,114.2,114.33,77800.0,91.6119,91.6841,91.5478,91.652,77800.0
2014-03-13 15:00:00,114.34,114.49,114.26,114.26,47000.0,91.66,91.7803,91.5959,91.5959,47000.0
2014-03-13 15:10:00,114.26,114.35,114.23,114.26,34200.0,91.5959,91.668,91.5718,91.5959,34200.0
2014-03-13 15:20:00,114.27,114.4,114.25,114.37,41100.0,91.6039,91.7081,91.5879,91.6841,41100.0
2014-03-13 15:30:00,114.38,114.38,114.19,114.28,74100.0,91.6921,91.6921,91.5398,91.6119,74100.0
2014-03-13 15:40:00,114.3,114.39,114.23,114.39,72000.0,91.6279,91.7001,91.5718,91.7001,72000.0
2014-03-13 15:50:00,114.38,114.42,114.26,114.42,141100.0,91.6921,91.7241,91.5959,91.7241,141100.0
2014-03-14 09:30:00,113.97,114.95,113.78,114.25,91700.0,91.3634,92.149,91.2111,91.5879,91700.0
2014-03-14 09:40:00,114.37,114.65,114.22,114.64,24500.0,91.6841,91.9085,91.5638,91.9005,24500.0
2014-03-14 09:50:00,114.65,114.8,114.54,114.78,26400.0,91.9085,92.0288,91.8203,92.0127,26400.0
2014-03-14 10:00:00,114.79,114.9,114.57,114.74,42800.0,92.0208,92.1089,91.8444,91.9807,42800.0
2014-03-14 10:10:00,114.72,114.83,114.54,114.81,31000.0,91.9646,92.0528,91.8203,92.0368,31000.0
2014-03-14 10:20:00,114.85,114.85,114.68,114.82,66700.0,92.0689,92.0689,91.9326,92.0448,66700.0
2014-03-14 10:30:00,114.82,114.87,114.69,114.83,47500.0,92.0448,92.0849,91.9406,92.0528,47500.0
2014-03-14 10:40:00,114.86,114.88,114.54,114.54,33600.0,92.0769,92.0929,91.8203,91.8203,33600.0
2014-03-14 10:50:00,114.54,114.66,114.4,114.42,33100.0,91.8203,91.9165,91.7081,91.7241,33100.0
2014-03-14 11:00:00,114.43,114.48,114.1,114.19,53700.0,91.7322,91.7722,91.4676,91.5398,53700.0
2014-03-14 11:10:00,114.22,114.22,113.97,113.97,27000.0,91.5638,91.5638,91.3634,91.3634,27000.0
2014-03-14 11:20:00,113.97,113.98,113.79,113.83,37700.0,91.3634,91.3714,91.2191,91.2512,37700.0
2014-03-14 11:30:00,113.83,113.88,113.71,113.85,70200.0,91.2512,91.2913,91.155,91.2672,70200.0
2014-03-14 11:40:00,113.88,114.3,113.83,114.3,56300.0,91.2913,91.6279,91.2512,91.6279,56300.0
2014-03-14 11:50:00,114.3,114.36,114.14,114.27,17400.0,91.6279,91.676,91.4997,91.6039,17400.0
2014-03-14 12:00:00,114.31,114.36,114.14,114.31,37700.0,91.636,91.676,91.4997,91.636,37700.0
2014-03-14 12:10:00,114.35,114.38,114.05,114.06,30200.0,91.668,91.6921,91.4275,91.4356,30200.0
2014-03-14 12:20:00,114.06,114.16,113.93,113.96,22700.0,91.4356,91.5157,91.3313,91.3554,22700.0
2014-03-14 12:30:00,113.98,114.12,113.94,114.0,36400.0,91.3714,91.4836,91.3394,91.3875,36400.0
2014-03-14 12:40:00,114.0,114.17,113.93,113.97,40900.0,91.3875,91.5237,91.3313,91.3634,40900.0
2014-03-14 12:50:00,113.98,114.08,113.88,113.95,43500.0,91.3714,91.4516,91.2913,91.3474,43500.0
2014-03-14 13:00:00,113.97,114.13,113.96,114.06,22000.0,91.3634,91.4917,91.3554,91.4356,22000.0
2014-03-14 13:10:00,114.09,114.21,114.04,114.16,21700.0,91.4596,91.5558,91.4195,91.5157,21700.0
2014-03-14 13:20:00,114.17,114.2,114.04,114.04,27600.0,91.5237,91.5478,91.4195,91.4195,27600.0
2014-03-14 13:30:00,114.04,114.04,113.88,113.88,26400.0,91.4195,91.4195,91.2913,91.2913,26400.0
2014-03-14 13:40:00,113.91,113.98,113.81,113.94,26600.0,91.3153,91.3714,91.2351,91.3394,26600.0
2014-03-14 13:50:00,113.94,114.05,113.92,114.02,26600.0,91.3394,91.4275,91.3233,91.4035,26600.0
2014-03-14 14:00:00,114.02,114.02,113.9,113.94,27900.0,91.4035,91.4035,91.3073,91.3394,27900.0
2014-03-14 14:10:00,113.94,113.95,113.86,113.91,22400.0,91.3394,91.3474,91.2752,91.3153,22400.0
2014-03-14 14:20:00,113.9,113.93,113.78,113.81,43600.0,91.3073,91.3313,91.2111,91.2351,43600.0
2014-03-14 14:30:00,113.8,113.8,113.59,113.59,46800.0,91.2271,91.2271,91.0588,91.0588,46800.0
2014-03-14 14:40:00,113.58,113.68,113.52,113.58,43200.0,91.0508,91.1309,91.0027,91.0508,43200.0
2014-03-14 14:50:00,113.59,113.6,113.33,113.37,60000.0,91.0588,91.0668,90.8504,90.8824,60000.0
2014-03-14 15:00:00,113.38,113.52,113.35,113.51,58100.0,90.8904,91.0027,90.8664,90.9946,58100.0
2014-03-14 15:10:00,113.5,113.55,113.44,113.52,50000.0,90.9866,91.0267,90.9385,91.0027,50000.0
2014-03-14 15:20:00,113.53,113.69,113.5,113.61,74600.0,91.0107,91.1389,90.9866,91.0748,74600.0
2014-03-14 15:30:00,113.61,113.71,113.6,113.66,74800.0,91.0748,91.155,91.0668,91.1149,74800.0
2014-03-14 15:40:00,113.66,113.69,113.53,113.54,90500.0,91.1149,91.1389,91.0107,91.0187,90500.0
2014-03-14 15:50:00,113.53,113.54,113.37,113.47,187500.0,91.0107,91.0187,90.8824,90.9626,187500.0
2014-03-17 09:30:00,114.15,114.15,113.47,113.93,74200.0,91.5077,91.5077,90.9626,91.3313,74200.0
2014-03-17 09:40:00,113.98,114.35,113.75,114.05,83500.0,91.3714,91.668,91.187,91.4275,83500.0
2014-03-17 09:50:00,114.02,114.32,113.98,114.22,97900.0,91.4035,91.644,91.3714,91.5638,97900.0
2014-03-17 10:00:00,114.2,114.41,114.19,114.28,113000.0,91.5478,91.7161,91.5398,91.6119,113000.0
2014-03-17 10:10:00,114.25,114.46,114.22,114.4,41800.0,91.5879,91.7562,91.5638,91.7081,41800.0
2014-03-17 10:20:00,114.41,114.42,114.25,114.31,51100.0,91.7161,91.7241,91.5879,91.636,51100.0
2014-03-17 10:30:00,114.33,114.39,114.26,114.26,22400.0,91.652,91.7001,91.5959,91.5959,22400.0
2014-03-17 10:40:00,114.28,114.28,114.0,114.02,39800.0,91.6119,91.6119,91.3875,91.4035,39800.0
2014-03-17 10:50:00,114.03,114.18,114.01,114.02,40100.0,91.4115,91.5317,91.3955,91.4035,40100.0
2014-03-17 11:00:00,114.01,114.11,114.0,114.03,15600.0,91.3955,91.4756,91.3875,91.4115,15600.0
2014-03-17 11:10:00,114.06,114.1,113.96,114.0,12700.0,91.4356,91.4676,91.3554,91.3875,12700.0
2014-03-17 11:20:00,113.99,114.07,113.89,113.98,41700.0,91.3794,91.4436,91.2993,91.3714,41700.0
2014-03-17 11:30:00,113.98,114.0,113.85,113.87,17200.0,91.3714,91.3875,91.2672,91.2832,17200.0
2014-03-17 11:40:00,113.87,113.89,113.76,113.81,20200.0,91.2832,91.2993,91.1951,91.2351,20200.0
2014-03-17 11:50:00,113.79,113.85,113.66,113.83,39900.0,91.2191,91.2672,91.1149,91.2512,39900.0
2014-03-17 12:00:00,113.83,114.0,113.83,113.96,32700.0,91.2512,91.3875,91.2512,91.3554,32700.0
2014-03-17 12:10:00,113.95,114.05,113.93,114.0,32800.0,91.3474,91.4275,91.3313,91.3875,32800.0
2014-03-17 12:20:00,114.0,114.02,113.92,114.02,25400.0,91.3875,91.4035,91.3233,91.4035,25400.0
2014-03-17 12:30:00,114.02,114.1,113.98,114.07,35700.0,91.4035,91.4676,91.3714,91.4436,35700.0
2014-03-17 12:40:00,114.07,114.1,113.9,113.92,23900.0,91.4436,91.4676,91.3073,91.3233,23900.0
2014-03-17 12:50:00,113.92,113.94,113.83,113.86,22200.0,91.3233,91.3394,91.2512,91.2752,22200.0
2014-03-17 13:00:00,113.88,113.9,113.78,113.8,25400.0,91.2913,91.3073,91.2111,91.2271,25400.0
2014-03-17 13:10:00,113.8,113.83,113.73,113.73,21700.0,91.2271,91.2512,91.171,91.171,21700.0
2014-03-17 13:20:00,113.71,113.8,113.69,113.74,17500.0,91.155,91.2271,91.1389,91.179,17500.0
2014-03-17 13:30:00,113.78,113.88,113.78,113.85,20800.0,91.2111,91.2913,91.2111,91.2672,20800.0
2014-03-17 13:40:00,113.87,113.94,113.83,113.9,27100.0,91.2832,91.3394,91.2512,91.3073,27100.0
2014-03-17 13:50:00,113.95,113.95,113.76,113.79,32800.0,91.3474,91.3474,91.1951,91.2191,32800.0
2014-03-17 14:00:00,113.79,113.89,113.79,113.87,65500.0,91.2191,91.2993,91.2191,91.2832,65500.0
2014-03-17 14:10:00,113.88,113.89,113.7,113.77,59500.0,91.2913,91.2993,91.147,91.2031,59500.0
2014-03-17 14:20:00,113.77,113.86,113.7,113.82,62600.0,91.2031,91.2752,91.147,91.2432,62600.0
2014-03-17 14:30:00,113.82,113.86,113.78,113.78,26000.0,91.2432,91.2752,91.2111,91.2111,26000.0
2014-03-17 14:40:00,113.78,113.78,113.69,113.7,20500.0,91.2111,91.2111,91.1389,91.147,20500.0
2014-03-17 14:50:00,113.71,113.75,113.49,113.51,51800.0,91.155,91.187,90.9786,90.9946,51800.0
2014-03-17 15:00:00,113.51,113.58,113.47,113.58,40100.0,90.9946,91.0508,90.9626,91.0508,40100.0
2014-03-17 15:10:00,113.57,113.63,113.48,113.61,46000.0,91.0427,91.0908,90.9706,91.0748,46000.0
2014-03-17 15:20:00,113.61,113.63,113.56,113.6,28900.0,91.0748,91.0908,91.0347,91.0668,28900.0
2014-03-17 15:30:00,113.6,113.63,113.48,113.49,45800.0,91.0668,91.0908,90.9706,90.9786,45800.0
2014-03-17 15:40:00,113.49,113.49,113.39,113.43,60500.0,90.9786,90.9786,90.8984,90.9305,60500.0
2014-03-17 15:50:00,113.44,113.61,113.43,113.45,254600.0,90.9385,91.0748,90.9305,90.9465,254600.0
2014-03-18 09:30:00,113.9,113.91,113.38,113.58,63300.0,91.3073,91.3153,90.8904,91.0508,63300.0
2014-03-18 09:40:00,113.59,113.95,113.59,113.93,38000.0,91.0588,91.3474,91.0588,91.3313,38000.0
2014-03-18 09:50:00,113.96,114.03,113.84,113.92,24900.0,91.3554,91.4115,91.2592,91.3233,24900.0
2014-03-18 10:00:00,113.95,113.98,113.64,113.69,59000.0,91.3474,91.3714,91.0989,91.1389,59000.0
2014-03-18 10:10:00,113.69,113.86,113.62,113.86,38800.0,91.1389,91.2752,91.0828,91.2752,38800.0
2014-03-18 10:20:00,113.88,113.97,113.8,113.94,47400.0,91.2913,91.3634,91.2271,91.3394,47400.0
2014-03-18 10:30:00,113.96,114.09,113.94,114.09,42000.0,91.3554,91.4596,91.3394,91.4596,42000.0
2014-03-18 10:40:00,114.07,114.12,113.93,113.95,31200.0,91.4436,91.4836,91.3313,91.3474,31200.0
2014-03-18 10:50:00,113.95,113.99,113.76,113.78,19700.0,91.3474,91.3794,91.1951,91.2111,19700.0
2014-03-18 11:00:00,113.79,113.81,113.65,113.67,28700.0,91.2191,91.2351,91.1069,91.1229,28700.0
2014-03-18 11:10:00,113.65,113.82,113.65,113.77,21000.0,91.1069,91.2432,91.1069,91.2031,21000.0
2014-03-18 11:20:00,113.79,113.82,113.66,113.7,22400.0,91.2191,91.2432,91.1149,91.147,22400.0
2014-03-18 11:30:00,113.71,113.78,113.66,113.68,15200.0,91.155,91.2111,91.1149,91.1309,15200.0
2014-03-18 11:40:00,113.68,113.7,113.44,113.44,37200.0,91.1309,91.147,90.9385,90.9385,37200.0
2014-03-18 11:50:00,113.43,113.47,113.33,113.33,41300.0,90.9305,90.9626,90.8504,90.8504,41300.0
2014-03-18 12:00:00,113.35,113.36,113.19,113.2,42000.0,90.8664,90.8744,90.7381,90.7461,42000.0
2014-03-18 12:10:00,113.21,113.29,113.2,113.27,20000.0,90.7542,90.8183,90.7461,90.8023,20000.0
2014-03-18 12:20:00,113.25,113.29,113.14,113.2,33000.0,90.7862,90.8183,90.698,90.7461,33000.0
2014-03-18 12:30:00,113.2,113.28,113.15,113.17,50000.0,90.7461,90.8103,90.7061,90.7221,50000.0
2014-03-18 12:40:00,113.17,113.27,113.1,113.23,18600.0,90.7221,90.8023,90.666,90.7702,18600.0
2014-03-18 12:50:00,113.22,113.31,113.22,113.26,22500.0,90.7622,90.8343,90.7622,90.7942,22500.0
2014-03-18 13:00:00,113.25,113.25,113.11,113.15,23200.0,90.7862,90.7862,90.674,90.7061,23200.0
2014-03-18 13:10:00,113.15,113.16,113.03,113.06,35900.0,90.7061,90.7141,90.6099,90.6339,35900.0
2014-03-18 13:20:00,113.06,113.12,113.02,113.08,33300.0,90.6339,90.682,90.6018,90.6499,33300.0
2014-03-18 13:30:00,113.09,113.12,113.07,113.1,26000.0,90.658,90.682,90.6419,90.666,26000.0
2014-03-18 13:40:00,113.11,113.35,113.1,113.24,74800.0,90.674,90.8664,90.666,90.7782,74800.0
2014-03-18 13:50:00,113.23,113.25,113.14,113.16,48400.0,90.7702,90.7862,90.698,90.7141,48400.0
2014-03-18 14:00:00,113.16,113.28,113.16,113.26,30700.0,90.7141,90.8103,90.7141,90.7942,30700.0
2014-03-18 14:10:00,113.25,113.26,113.15,113.15,28400.0,90.7862,90.7942,90.7061,90.7061,28400.0
2014-03-18 14:20:00,113.14,113.18,113.14,113.16,31100.0,90.698,90.7301,90.698,90.7141,31100.0
2014-03-18 14:30:00,113.15,113.21,113.14,113.18,49000.0,90.7061,90.7542,90.698,90.7301,49000.0
2014-03-18 14:40:00,113.18,113.28,113.16,113.22,37800.0,90.7301,90.8103,90.7141,90.7622,37800.0
2014-03-18 14:50:00,113.25,113.28,113.2,113.27,33900.0,90.7862,90.8103,90.7461,90.8023,33900.0
2014-03-18 15:00:00,113.25,113.3,113.2,113.27,42900.0,90.7862,90.8263,90.7461,90.8023,42900.0
2014-03-18 15:10:00,113.29,113.33,113.19,113.21,38300.0,90.8183,90.8504,90.7381,90.7542,38300.0
2014-03-18 15:20:00,113.21,113.42,113.21,113.42,81100.0,90.7542,90.9225,90.7542,90.9225,81100.0
2014-03-18 15:30:00,113.42,113.81,113.4,113.8,176200.0,90.9225,91.2351,90.9065,91.2271,176200.0
2014-03-18 15:40:00,113.8,113.84,113.64,113.64,96500.0,91.2271,91.2592,91.0989,91.0989,96500.0
2014-03-18 15:50:00,113.65,113.86,113.65,113.81,212500.0,91.1069,91.2752,91.1069,91.2351,212500.0
2014-03-19 09:30:00,114.2,114.2,113.38,113.78,75100.0,91.5478,91.5478,90.8904,91.2111,75100.0
2014-03-19 09:40:00,113.74,113.94,113.57,113.78,56600.0,91.179,91.3394,91.0427,91.2111,56600.0
2014-03-19 09:50:00,113.75,114.06,113.75,113.97,38700.0,91.187,91.4356,91.187,91.3634,38700.0
2014-03-19 10:00:00,114.02,114.12,113.95,114.12,26900.0,91.4035,91.4836,91.3474,91.4836,26900.0
2014-03-19 10:10:00,114.13,114.25,114.1,114.15,42000.0,91.4917,91.5879,91.4676,91.5077,42000.0
2014-03-19 10:20:00,114.17,114.24,113.98,114.0,36800.0,91.5237,91.5798,91.3714,91.3875,36800.0
2014-03-19 10:30:00,113.98,114.03,113.94,113.94,16700.0,91.3714,91.4115,91.3394,91.3394,16700.0
2014-03-19 10:40:00,113.95,113.96,113.77,113.86,18800.0,91.3474,91.3554,91.2031,91.2752,18800.0
2014-03-19 10:50:00,113.85,113.86,113.57,113.58,20300.0,91.2672,91.2752,91.0427,91.0508,20300.0
2014-03-19 11:00:00,113.58,113.66,113.58,113.63,18400.0,91.0508,91.1149,91.0508,91.0908,18400.0
2014-03-19 11:10:00,113.63,113.68,113.58,113.67,15500.0,91.0908,91.1309,91.0508,91.1229,15500.0
2014-03-19 11:20:00,113.67,113.7,113.62,113.67,10100.0,91.1229,91.147,91.0828,91.1229,10100.0
2014-03-19 11:30:00,113.66,113.71,113.58,113.69,14200.0,91.1149,91.155,91.0508,91.1389,14200.0
2014-03-19 11:40:00,113.67,113.67,113.58,113.6,8400.0,91.1229,91.1229,91.0508,91.0668,8400.0
2014-03-19 11:50:00,113.64,113.7,113.59,113.6,9500.0,91.0989,91.147,91.0588,91.0668,9500.0
2014-03-19 12:00:00,113.6,113.64,113.58,113.59,17900.0,91.0668,91.0989,91.0508,91.0588,17900.0
2014-03-19 12:10:00,113.6,113.63,113.51,113.58,24700.0,91.0668,91.0908,90.9946,91.0508,24700.0
2014-03-19 12:20:00,113.57,113.65,113.52,113.59,14300.0,91.0427,91.1069,91.0027,91.0588,14300.0
2014-03-19 12:30:00,113.55,113.62,113.54,113.59,12800.0,91.0267,91.0828,91.0187,91.0588,12800.0
2014-03-19 12:40:00,113.59,113.59,113.53,113.54,9800.0,91.0588,91.0588,91.0107,91.0187,9800.0
2014-03-19 12:50:00,113.55,113.58,113.53,113.53,7200.0,91.0267,91.0508,91.0107,91.0107,7200.0
2014-03-19 13:00:00,113.55,113.58,113.48,113.52,9300.0,91.0267,91.0508,90.9706,91.0027,9300.0
2014-03-19 13:10:00,113.51,113.54,113.43,113.46,16500.0,90.9946,91.0187,90.9305,90.9546,16500.0
2014-03-19 13:20:00,113.46,113.48,113.4,113.43,9200.0,90.9546,90.9706,90.9065,90.9305,9200.0
2014-03-19 13:30:00,113.45,113.48,113.38,113.43,11200.0,90.9465,90.9706,90.8904,90.9305,11200.0
2014-03-19 13:40:00,113.43,113.44,113.31,113.31,12000.0,90.9305,90.9385,90.8343,90.8343,12000.0
2014-03-19 13:50:00,113.32,113.46,113.31,113.43,20300.0,90.8423,90.9546,90.8343,90.9305,20300.0
2014-03-19 14:00:00,113.43,113.43,112.94,113.09,79600.0,90.9305,90.9305,90.5377,90.658,79600.0
2014-03-19 14:10:00,113.11,113.12,112.99,113.08,27100.0,90.674,90.682,90.5778,90.6499,27100.0
2014-03-19 14:20:00,113.08,113.25,113.01,113.24,62600.0,90.6499,90.7862,90.5938,90.7782,62600.0
2014-03-19 14:30:00,113.23,113.4,113.21,113.24,45800.0,90.7702,90.9065,90.7542,90.7782,45800.0
2014-03-19 14:40:00,113.22,113.31,113.17,113.23,27100.0,90.7622,90.8343,90.7221,90.7702,27100.0
2014-03-19 14:50:00,113.24,113.39,113.2,113.33,18200.0,90.7782,90.8984,90.7461,90.8504,18200.0
2014-03-19 15:00:00,113.34,113.41,112.75,112.76,66100.0,90.8584,90.9145,90.3854,90.3934,66100.0
2014-03-19 15:10:00,112.75,112.87,112.46,112.84,54500.0,90.3854,90.4816,90.1529,90.4575,54500.0
2014-03-19 15:20:00,112.86,112.95,112.76,112.91,36000.0,90.4736,90.5457,90.3934,90.5137,36000.0
2014-03-19 15:30:00,112.91,112.93,112.84,112.91,75700.0,90.5137,90.5297,90.4575,90.5137,75700.0
2014-03-19 15:40:00,112.91,113.16,112.87,112.98,72000.0,90.5137,90.7141,90.4816,90.5698,72000.0
2014-03-19 15:50:00,112.98,113.06,112.83,112.85,113800.0,90.5698,90.6339,90.4495,90.4656,113800.0
2014-03-20 09:30:00,112.56,112.9,112.5,112.8,62300.0,90.2331,90.5056,90.185,90.4255,62300.0
2014-03-20 09:40:00,112.78,112.84,112.27,112.3,50900.0,90.4094,90.4575,90.0006,90.0247,50900.0
2014-03-20 09:50:00,112.31,112.35,112.13,112.35,51400.0,90.0327,90.0647,89.8884,90.0647,51400.0
2014-03-20 10:00:00,112.39,112.5,112.19,112.42,42500.0,90.0968,90.185,89.9365,90.1209,42500.0
2014-03-20 10:10:00,112.41,112.91,112.38,112.67,42300.0,90.1128,90.5137,90.0888,90.3213,42300.0
2014-03-20 10:20:00,112.64,112.68,112.47,112.61,21800.0,90.2972,90.3293,90.1609,90.2732,21800.0
2014-03-20 10:30:00,112.59,112.73,112.38,112.5,41200.0,90.2571,90.3694,90.0888,90.185,41200.0
2014-03-20 10:40:00,112.52,112.72,112.52,112.71,22500.0,90.201,90.3613,90.201,90.3533,22500.0
2014-03-20 10:50:00,112.72,112.88,112.66,112.88,22700.0,90.3613,90.4896,90.3132,90.4896,22700.0
2014-03-20 11:00:00,112.87,112.88,112.65,112.72,27800.0,90.4816,90.4896,90.3052,90.3613,27800.0
2014-03-20 11:10:00,112.73,112.77,112.6,112.76,37300.0,90.3694,90.4014,90.2652,90.3934,37300.0
2014-03-20 11:20:00,112.76,112.81,112.64,112.76,13700.0,90.3934,90.4335,90.2972,90.3934,13700.0
2014-03-20 11:30:00,112.76,112.87,112.69,112.71,15600.0,90.3934,90.4816,90.3373,90.3533,15600.0
2014-03-20 11:40:00,112.7,112.93,112.66,112.93,12000.0,90.3453,90.5297,90.3132,90.5297,12000.0
2014-03-20 11:50:00,112.96,112.98,112.86,112.86,11100.0,90.5537,90.5698,90.4736,90.4736,11100.0
2014-03-20 12:00:00,112.9,112.94,112.82,112.87,13100.0,90.5056,90.5377,90.4415,90.4816,13100.0
2014-03-20 12:10:00,112.87,113.05,112.87,112.99,15900.0,90.4816,90.6259,90.4816,90.5778,15900.0
2014-03-20 12:20:00,112.99,113.21,112.96,113.2,16300.0,90.5778,90.7542,90.5537,90.7461,16300.0
2014-03-20 12:30:00,113.2,113.22,112.97,112.98,21700.0,90.7461,90.7622,90.5618,90.5698,21700.0
2014-03-20 12:40:00,113.0,113.16,113.0,113.14,12900.0,90.5858,90.7141,90.5858,90.698,12900.0
2014-03-20 12:50:00,113.1,113.16,113.0,113.01,15600.0,90.666,90.7141,90.5858,90.5938,15600.0
2014-03-20 13:00:00,113.02,113.13,112.98,113.08,19000.0,90.6018,90.69,90.5698,90.6499,19000.0
2014-03-20 13:10:00,113.07,113.07,112.99,113.03,10600.0,90.6419,90.6419,90.5778,90.6099,10600.0
2014-03-20 13:20:00,113.0,113.03,112.89,112.89,9500.0,90.5858,90.6099,90.4976,90.4976,9500.0
2014-03-20 13:30:00,112.89,112.93,112.82,112.93,25700.0,90.4976,90.5297,90.4415,90.5297,25700.0
2014-03-20 13:40:00,112.93,112.94,112.82,112.94,15900.0,90.5297,90.5377,90.4415,90.5377,15900.0
2014-03-20 13:50:00,112.93,112.98,112.82,112.97,21000.0,90.5297,90.5698,90.4415,90.5618,21000.0
2014-03-20 14:00:00,112.98,113.14,112.98,113.11,16400.0,90.5698,90.698,90.5698,90.674,16400.0
2014-03-20 14:10:00,113.13,113.14,112.93,112.99,22400.0,90.69,90.698,90.5297,90.5778,22400.0
2014-03-20 14:20:00,112.99,113.08,112.94,113.03,18400.0,90.5778,90.6499,90.5377,90.6099,18400.0
2014-03-20 14:30:00,113.02,113.02,112.9,112.95,21100.0,90.6018,90.6018,90.5056,90.5457,21100.0
2014-03-20 14:40:00,112.95,113.1,112.91,113.1,38100.0,90.5457,90.666,90.5137,90.666,38100.0
2014-03-20 14:50:00,113.11,113.11,113.0,113.0,20600.0,90.674,90.674,90.5858,90.5858,20600.0
2014-03-20 15:00:00,113.0,113.1,112.96,113.0,31800.0,90.5858,90.666,90.5537,90.5858,31800.0
2014-03-20 15:10:00,113.0,113.06,112.98,113.05,22500.0,90.5858,90.6339,90.5698,90.6259,22500.0
2014-03-20 15:20:00,113.05,113.05,112.9,112.93,27300.0,90.6259,90.6259,90.5056,90.5297,27300.0
2014-03-20 15:30:00,112.94,113.05,112.88,112.93,44700.0,90.5377,90.6259,90.4896,90.5297,44700.0
2014-03-20 15:40:00,112.93,113.05,112.91,113.02,49900.0,90.5297,90.6259,90.5137,90.6018,49900.0
2014-03-20 15:50:00,113.02,113.18,112.96,113.18,97300.0,90.6018,90.7301,90.5537,90.7301,97300.0
2014-03-21 09:30:00,114.41,114.41,113.3,113.61,877200.0,91.7161,91.7161,90.8263,91.0748,877200.0
2014-03-21 09:40:00,113.63,113.99,113.61,113.86,47200.0,91.0908,91.3794,91.0748,91.2752,47200.0
2014-03-21 09:50:00,113.83,113.99,113.6,113.65,46000.0,91.2512,91.3794,91.0668,91.1069,46000.0
2014-03-21 10:00:00,113.65,113.92,113.6,113.86,95000.0,91.1069,91.3233,91.0668,91.2752,95000.0
2014-03-21 10:10:00,113.87,113.94,113.63,113.65,56300.0,91.2832,91.3394,91.0908,91.1069,56300.0
2014-03-21 10:20:00,113.61,113.88,113.6,113.76,35900.0,91.0748,91.2913,91.0668,91.1951,35900.0
2014-03-21 10:30:00,113.75,113.96,113.75,113.94,31400.0,91.187,91.3554,91.187,91.3394,31400.0
2014-03-21 10:40:00,113.94,113.94,113.81,113.94,40700.0,91.3394,91.3394,91.2351,91.3394,40700.0
2014-03-21 10:50:00,113.93,114.09,113.86,114.03,30800.0,91.3313,91.4596,91.2752,91.4115,30800.0
2014-03-21 11:00:00,114.05,114.08,113.98,114.04,21600.0,91.4275,91.4516,91.3714,91.4195,21600.0
2014-03-21 11:10:00,114.0,114.17,114.0,114.16,28400.0,91.3875,91.5237,91.3875,91.5157,28400.0
2014-03-21 11:20:00,114.17,114.39,114.17,114.39,38500.0,91.5237,91.7001,91.5237,91.7001,38500.0
2014-03-21 11:30:00,114.39,114.47,114.33,114.37,49400.0,91.7001,91.7642,91.652,91.6841,49400.0
2014-03-21 11:40:00,114.39,114.58,114.39,114.56,39700.0,91.7001,91.8524,91.7001,91.8364,39700.0
2014-03-21 11:50:00,114.57,114.57,114.39,114.41,12500.0,91.8444,91.8444,91.7001,91.7161,12500.0
2014-03-21 12:00:00,114.42,114.45,114.16,114.41,50800.0,91.7241,91.7482,91.5157,91.7161,50800.0
2014-03-21 12:10:00,114.41,114.45,114.34,114.42,17600.0,91.7161,91.7482,91.66,91.7241,17600.0
2014-03-21 12:20:00,114.42,114.52,114.4,114.45,23600.0,91.7241,91.8043,91.7081,91.7482,23600.0
2014-03-21 12:30:00,114.45,114.45,114.15,114.2,27700.0,91.7482,91.7482,91.5077,91.5478,27700.0
2014-03-21 12:40:00,114.21,114.26,114.15,114.15,11600.0,91.5558,91.5959,91.5077,91.5077,11600.0
2014-03-21 12:50:00,114.12,114.21,114.1,114.21,9600.0,91.4836,91.5558,91.4676,91.5558,9600.0
2014-03-21 13:00:00,114.21,114.21,114.1,114.2,22200.0,91.5558,91.5558,91.4676,91.5478,22200.0
2014-03-21 13:10:00,114.19,114.24,114.13,114.19,35300.0,91.5398,91.5798,91.4917,91.5398,35300.0
2014-03-21 13:20:00,114.18,114.18,113.98,114.01,26900.0,91.5317,91.5317,91.3714,91.3955,26900.0
2014-03-21 13:30:00,114.02,114.24,113.98,114.22,42500.0,91.4035,91.5798,91.3714,91.5638,42500.0
2014-03-21 13:40:00,114.22,114.31,114.1,114.14,23100.0,91.5638,91.636,91.4676,91.4997,23100.0
2014-03-21 13:50:00,114.14,114.37,114.13,114.32,37600.0,91.4997,91.6841,91.4917,91.644,37600.0
2014-03-21 14:00:00,114.31,114.47,114.29,114.46,51700.0,91.636,91.7642,91.6199,91.7562,51700.0
2014-03-21 14:10:00,114.46,114.47,114.33,114.35,71700.0,91.7562,91.7642,91.652,91.668,71700.0
2014-03-21 14:20:00,114.35,114.4,114.23,114.33,46500.0,91.668,91.7081,91.5718,91.652,46500.0
2014-03-21 14:30:00,114.33,114.41,114.14,114.35,70300.0,91.652,91.7161,91.4997,91.668,70300.0
2014-03-21 14:40:00,114.35,114.52,114.29,114.44,59800.0,91.668,91.8043,91.6199,91.7402,59800.0
2014-03-21 14:50:00,114.45,114.46,114.29,114.34,37700.0,91.7482,91.7562,91.6199,91.66,37700.0
2014-03-21 15:00:00,114.33,114.4,114.2,114.38,51000.0,91.652,91.7081,91.5478,91.6921,51000.0
2014-03-21 15:10:00,114.39,114.43,114.18,114.22,65400.0,91.7001,91.7322,91.5317,91.5638,65400.0
2014-03-21 15:20:00,114.2,114.35,114.14,114.33,103800.0,91.5478,91.668,91.4997,91.652,103800.0
2014-03-21 15:30:00,114.35,114.44,114.26,114.35,147200.0,91.668,91.7402,91.5959,91.668,147200.0
2014-03-21 15:40:00,114.34,114.34,114.03,114.09,92400.0,91.66,91.66,91.4115,91.4596,92400.0
2014-03-21 15:50:00,114.08,114.09,113.81,113.87,320300.0,91.4516,91.4596,91.2351,91.2832,320300.0
2014-03-24 09:30:00,113.99,114.0,113.65,113.72,86900.0,91.3794,91.3875,91.1069,91.163,86900.0
2014-03-24 09:40:00,113.74,113.87,113.6,113.76,46800.0,91.179,91.2832,91.0668,91.1951,46800.0
2014-03-24 09:50:00,113.75,113.97,113.62,113.7,47200.0,91.187,91.3634,91.0828,91.147,47200.0
2014-03-24 10:00:00,113.71,113.71,113.25,113.42,61500.0,91.155,91.155,90.7862,90.9225,61500.0
2014-03-24 10:10:00,113.44,113.48,113.29,113.41,90700.0,90.9385,90.9706,90.8183,90.9145,90700.0
2014-03-24 10:20:00,113.45,113.45,113.09,113.12,67300.0,90.9465,90.9465,90.658,90.682,67300.0
2014-03-24 10:30:00,113.12,113.18,113.05,113.17,112200.0,90.682,90.7301,90.6259,90.7221,112200.0
2014-03-24 10:40:00,113.15,113.29,113.14,113.15,29600.0,90.7061,90.8183,90.698,90.7061,29600.0
2014-03-24 10:50:00,113.16,113.24,113.06,113.14,43900.0,90.7141,90.7782,90.6339,90.698,43900.0
2014-03-24 11:00:00,113.13,113.25,113.02,113.22,79800.0,90.69,90.7862,90.6018,90.7622,79800.0
2014-03-24 11:10:00,113.23,113.29,113.13,113.14,33800.0,90.7702,90.8183,90.69,90.698,33800.0
2014-03-24 11:20:00,113.12,113.24,113.11,113.16,41100.0,90.682,90.7782,90.674,90.7141,41100.0
2014-03-24 11:30:00,113.16,113.26,113.08,113.15,30400.0,90.7141,90.7942,90.6499,90.7061,30400.0
2014-03-24 11:40:00,113.17,113.18,113.0,113.06,78400.0,90.7221,90.7301,90.5858,90.6339,78400.0
2014-03-24 11:50:00,113.09,113.17,113.03,113.11,17800.0,90.658,90.7221,90.6099,90.674,17800.0
2014-03-24 12:00:00,113.11,113.15,113.0,113.06,16600.0,90.674,90.7061,90.5858,90.6339,16600.0
2014-03-24 12:10:00,113.08,113.08,112.92,112.96,32100.0,90.6499,90.6499,90.5217,90.5537,32100.0
2014-03-24 12:20:00,112.99,113.04,112.9,112.9,19100.0,90.5778,90.6179,90.5056,90.5056,19100.0
2014-03-24 12:30:00,112.92,113.04,112.89,112.97,19500.0,90.5217,90.6179,90.4976,90.5618,19500.0
2014-03-24 12:40:00,112.99,113.02,112.9,112.95,15900.0,90.5778,90.6018,90.5056,90.5457,15900.0
2014-03-24 12:50:00,112.96,113.05,112.93,113.0,21000.0,90.5537,90.6259,90.5297,90.5858,21000.0
2014-03-24 13:00:00,113.02,113.13,112.98,113.01,44400.0,90.6018,90.69,90.5698,90.5938,44400.0
2014-03-24 13:10:00,113.02,113.09,112.94,113.0,14100.0,90.6018,90.658,90.5377,90.5858,14100.0
2014-03-24 13:20:00,112.99,113.09,112.94,113.09,18100.0,90.5778,90.658,90.5377,90.658,18100.0
2014-03-24 13:30:00,113.05,113.21,113.04,113.16,42800.0,90.6259,90.7542,90.6179,90.7141,42800.0
2014-03-24 13:40:00,113.19,113.23,113.09,113.16,24200.0,90.7381,90.7702,90.658,90.7141,24200.0
2014-03-24 13:50:00,113.12,113.25,113.07,113.25,88900.0,90.682,90.7862,90.6419,90.7862,88900.0
2014-03-24 14:00:00,113.24,113.29,113.17,113.22,35500.0,90.7782,90.8183,90.7221,90.7622,35500.0
2014-03-24 14:10:00,113.25,113.3,113.16,113.19,36600.0,90.7862,90.8263,90.7141,90.7381,36600.0
2014-03-24 14:20:00,113.22,113.28,113.16,113.21,29200.0,90.7622,90.8103,90.7141,90.7542,29200.0
2014-03-24 14:30:00,113.25,113.25,113.07,113.1,17100.0,90.7862,90.7862,90.6419,90.666,17100.0
2014-03-24 14:40:00,113.1,113.25,113.08,113.19,32100.0,90.666,90.7862,90.6499,90.7381,32100.0
2014-03-24 14:50:00,113.16,113.18,113.08,113.15,32100.0,90.7141,90.7301,90.6499,90.7061,32100.0
2014-03-24 15:00:00,113.15,113.16,113.08,113.09,26500.0,90.7061,90.7141,90.6499,90.658,26500.0
2014-03-24 15:10:00,113.09,113.09,113.0,113.05,36500.0,90.658,90.658,90.5858,90.6259,36500.0
2014-03-24 15:20:00,113.05,113.35,113.03,113.29,37700.0,90.6259,90.8664,90.6099,90.8183,37700.0
2014-03-24 15:30:00,113.31,113.42,113.31,113.32,41600.0,90.8343,90.9225,90.8343,90.8423,41600.0
2014-03-24 15:40:00,113.32,113.51,113.32,113.48,121500.0,90.8423,90.9946,90.8423,90.9706,121500.0
2014-03-24 15:50:00,113.46,113.5,113.36,113.37,224300.0,90.9546,90.9866,90.8744,90.8824,224300.0
2014-03-25 09:30:00,113.82,114.23,113.79,114.05,100500.0,91.2432,91.5718,91.2191,91.4275,100500.0
2014-03-25 09:40:00,114.09,114.29,113.98,114.2,66100.0,91.4596,91.6199,91.3714,91.5478,66100.0
2014-03-25 09:50:00,114.19,114.24,113.95,114.22,74900.0,91.5398,91.5798,91.3474,91.5638,74900.0
2014-03-25 10:00:00,114.22,114.37,113.96,114.19,51200.0,91.5638,91.6841,91.3554,91.5398,51200.0
2014-03-25 10:10:00,114.16,114.37,114.1,114.14,37400.0,91.5157,91.6841,91.4676,91.4997,37400.0
2014-03-25 10:20:00,114.17,114.35,114.15,114.32,52300.0,91.5237,91.668,91.5077,91.644,52300.0
2014-03-25 10:30:00,114.31,114.38,114.09,114.26,88300.0,91.636,91.6921,91.4596,91.5959,88300.0
2014-03-25 10:40:00,114.26,114.46,114.18,114.28,103900.0,91.5959,91.7562,91.5317,91.6119,103900.0
2014-03-25 10:50:00,114.26,114.37,114.1,114.14,84200.0,91.5959,91.6841,91.4676,91.4997,84200.0
2014-03-25 11:00:00,114.1,114.18,113.95,114.0,49900.0,91.4676,91.5317,91.3474,91.3875,49900.0
2014-03-25 11:10:00,114.02,114.07,113.93,113.96,44000.0,91.4035,91.4436,91.3313,91.3554,44000.0
2014-03-25 11:20:00,113.96,114.21,113.96,114.13,40500.0,91.3554,91.5558,91.3554,91.4917,40500.0
2014-03-25 11:30:00,114.15,114.17,113.85,114.1,59200.0,91.5077,91.5237,91.2672,91.4676,59200.0
2014-03-25 11:40:00,114.12,114.12,113.95,114.03,28300.0,91.4836,91.4836,91.3474,91.4115,28300.0
2014-03-25 11:50:00,114.01,114.07,113.9,114.07,20600.0,91.3955,91.4436,91.3073,91.4436,20600.0
2014-03-25 12:00:00,114.06,114.06,113.95,114.02,28000.0,91.4356,91.4356,91.3474,91.4035,28000.0
2014-03-25 12:10:00,113.99,114.07,113.83,113.86,37200.0,91.3794,91.4436,91.2512,91.2752,37200.0
2014-03-25 12:20:00,113.85,113.99,113.81,113.93,31500.0,91.2672,91.3794,91.2351,91.3313,31500.0
2014-03-25 12:30:00,113.93,114.03,113.87,113.89,18100.0,91.3313,91.4115,91.2832,91.2993,18100.0
2014-03-25 12:40:00,113.9,114.01,113.89,113.97,27900.0,91.3073,91.3955,91.2993,91.3634,27900.0
2014-03-25 12:50:00,113.98,114.07,113.98,114.0,34100.0,91.3714,91.4436,91.3714,91.3875,34100.0
2014-03-25 13:00:00,114.0,114.07,113.98,114.06,15000.0,91.3875,91.4436,91.3714,91.4356,15000.0
2014-03-25 13:10:00,114.07,114.07,113.97,114.02,18700.0,91.4436,91.4436,91.3634,91.4035,18700.0
2014-03-25 13:20:00,114.05,114.21,114.0,114.18,38500.0,91.4275,91.5558,91.3875,91.5317,38500.0
2014-03-25 13:30:00,114.2,114.28,114.13,114.19,26700.0,91.5478,91.6119,91.4917,91.5398,26700.0
2014-03-25 13:40:00,114.18,114.34,114.12,114.33,27200.0,91.5317,91.66,91.4836,91.652,27200.0
2014-03-25 13:50:00,114.33,114.34,114.13,114.14,20900.0,91.652,91.66,91.4917,91.4997,20900.0
2014-03-25 14:00:00,114.16,114.18,114.04,114.14,21400.0,91.5157,91.5317,91.4195,91.4997,21400.0
2014-03-25 14:10:00,114.15,114.24,114.04,114.07,30800.0,91.5077,91.5798,91.4195,91.4436,30800.0
2014-03-25 14:20:00,114.05,114.09,114.0,114.06,21500.0,91.4275,91.4596,91.3875,91.4356,21500.0
2014-03-25 14:30:00,114.08,114.13,114.02,114.13,22700.0,91.4516,91.4917,91.4035,91.4917,22700.0
2014-03-25 14:40:00,114.13,114.13,113.95,113.96,27200.0,91.4917,91.4917,91.3474,91.3554,27200.0
2014-03-25 14:50:00,113.99,114.03,113.97,114.0,24300.0,91.3794,91.4115,91.3634,91.3875,24300.0
2014-03-25 15:00:00,114.02,114.05,113.92,114.0,31900.0,91.4035,91.4275,91.3233,91.3875,31900.0
2014-03-25 15:10:00,114.0,114.06,113.98,114.05,27700.0,91.3875,91.4356,91.3714,91.4275,27700.0
2014-03-25 15:20:00,114.07,114.13,114.0,114.04,28700.0,91.4436,91.4917,91.3875,91.4195,28700.0
2014-03-25 15:30:00,114.05,114.09,114.0,114.02,40700.0,91.4275,91.4596,91.3875,91.4035,40700.0
2014-03-25 15:40:00,114.03,114.05,113.93,113.95,61400.0,91.4115,91.4275,91.3313,91.3474,61400.0
2014-03-25 15:50:00,113.94,113.96,113.85,113.94,173700.0,91.3394,91.3554,91.2672,91.3394,173700.0
2014-03-26 09:30:00,114.22,114.47,114.01,114.3,37600.0,91.5638,91.7642,91.3955,91.6279,37600.0
2014-03-26 09:40:00,114.32,114.44,114.16,114.44,33300.0,91.644,91.7402,91.5157,91.7402,33300.0
2014-03-26 09:50:00,114.39,114.41,114.01,114.01,44400.0,91.7001,91.7161,91.3955,91.3955,44400.0
2014-03-26 10:00:00,114.01,114.11,113.9,114.05,32100.0,91.3955,91.4756,91.3073,91.4275,32100.0
2014-03-26 10:10:00,114.03,114.13,113.88,113.94,24100.0,91.4115,91.4917,91.2913,91.3394,24100.0
2014-03-26 10:20:00,113.91,114.0,113.8,113.8,15200.0,91.3153,91.3875,91.2271,91.2271,15200.0
2014-03-26 10:30:00,113.78,113.87,113.65,113.79,25200.0,91.2111,91.2832,91.1069,91.2191,25200.0
2014-03-26 10:40:00,113.79,113.87,113.58,113.66,23100.0,91.2191,91.2832,91.0508,91.1149,23100.0
2014-03-26 10:50:00,113.66,113.68,113.5,113.55,31500.0,91.1149,91.1309,90.9866,91.0267,31500.0
2014-03-26 11:00:00,113.58,113.61,113.46,113.47,21400.0,91.0508,91.0748,90.9546,90.9626,21400.0
2014-03-26 11:10:00,113.48,113.57,113.46,113.47,32900.0,90.9706,91.0427,90.9546,90.9626,32900.0
2014-03-26 11:20:00,113.49,113.5,113.38,113.39,27600.0,90.9786,90.9866,90.8904,90.8984,27600.0
2014-03-26 11:30:00,113.39,113.45,113.38,113.41,19100.0,90.8984,90.9465,90.8904,90.9145,19100.0
2014-03-26 11:40:00,113.41,113.42,113.06,113.08,65900.0,90.9145,90.9225,90.6339,90.6499,65900.0
2014-03-26 11:50:00,113.08,113.18,113.04,113.18,50500.0,90.6499,90.7301,90.6179,90.7301,50500.0
2014-03-26 12:00:00,113.17,113.28,113.1,113.25,55900.0,90.7221,90.8103,90.666,90.7862,55900.0
2014-03-26 12:10:00,113.25,113.3,113.12,113.21,12000.0,90.7862,90.8263,90.682,90.7542,12000.0
2014-03-26 12:20:00,113.2,113.24,113.1,113.21,21000.0,90.7461,90.7782,90.666,90.7542,21000.0
2014-03-26 12:30:00,113.18,113.31,113.11,113.29,21300.0,90.7301,90.8343,90.674,90.8183,21300.0
2014-03-26 12:40:00,113.29,113.33,113.24,113.32,12500.0,90.8183,90.8504,90.7782,90.8423,12500.0
2014-03-26 12:50:00,113.28,113.36,113.27,113.36,8900.0,90.8103,90.8744,90.8023,90.8744,8900.0
2014-03-26 13:00:00,113.37,113.39,113.27,113.33,13100.0,90.8824,90.8984,90.8023,90.8504,13100.0
2014-03-26 13:10:00,113.33,113.42,113.28,113.36,19400.0,90.8504,90.9225,90.8103,90.8744,19400.0
2014-03-26 13:20:00,113.36,113.38,113.2,113.2,53400.0,90.8744,90.8904,90.7461,90.7461,53400.0
2014-03-26 13:30:00,113.19,113.19,113.01,113.08,33200.0,90.7381,90.7381,90.5938,90.6499,33200.0
2014-03-26 13:40:00,113.1,113.1,112.99,113.05,35700.0,90.666,90.666,90.5778,90.6259,35700.0
2014-03-26 13:50:00,113.04,113.12,112.98,113.02,22800.0,90.6179,90.682,90.5698,90.6018,22800.0
2014-03-26 14:00:00,113.05,113.07,112.96,113.05,28400.0,90.6259,90.6419,90.5537,90.6259,28400.0
2014-03-26 14:10:00,113.04,113.06,112.9,112.97,19500.0,90.6179,90.6339,90.5056,90.5618,19500.0
2014-03-26 14:20:00,112.96,113.12,112.96,113.12,35700.0,90.5537,90.682,90.5537,90.682,35700.0
2014-03-26 14:30:00,113.12,113.12,113.01,113.12,17900.0,90.682,90.682,90.5938,90.682,17900.0
2014-03-26 14:40:00,113.12,113.25,113.11,113.19,31600.0,90.682,90.7862,90.674,90.7381,31600.0
2014-03-26 14:50:00,113.18,113.21,113.01,113.01,66000.0,90.7301,90.7542,90.5938,90.5938,66000.0
2014-03-26 15:00:00,113.04,113.08,112.86,112.86,48000.0,90.6179,90.6499,90.4736,90.4736,48000.0
2014-03-26 15:10:00,112.86,112.88,112.77,112.81,45200.0,90.4736,90.4896,90.4014,90.4335,45200.0
2014-03-26 15:20:00,112.82,112.84,112.7,112.71,43500.0,90.4415,90.4575,90.3453,90.3533,43500.0
2014-03-26 15:30:00,112.72,112.78,112.66,112.71,49200.0,90.3613,90.4094,90.3132,90.3533,49200.0
2014-03-26 15:40:00,112.71,112.71,112.57,112.61,66000.0,90.3533,90.3533,90.2411,90.2732,66000.0
2014-03-26 15:50:00,112.61,112.8,112.46,112.49,179100.0,90.2732,90.4255,90.1529,90.177,179100.0
2014-03-27 09:30:00,112.33,112.86,112.25,112.51,64900.0,90.0487,90.4736,89.9846,90.193,64900.0
2014-03-27 09:40:00,112.56,112.91,112.39,112.39,54000.0,90.2331,90.5137,90.0968,90.0968,54000.0
2014-03-27 09:50:00,112.48,112.53,112.29,112.37,70000.0,90.169,90.209,90.0166,90.0808,70000.0
2014-03-27 10:00:00,112.38,112.7,112.27,112.7,43500.0,90.0888,90.3453,90.0006,90.3453,43500.0
2014-03-27 10:10:00,112.66,112.89,112.55,112.76,29100.0,90.3132,90.4976,90.2251,90.3934,29100.0
2014-03-27 10:20:00,112.74,112.93,112.6,112.76,33500.0,90.3774,90.5297,90.2652,90.3934,33500.0
2014-03-27 10:30:00,112.73,112.8,112.67,112.77,36600.0,90.3694,90.4255,90.3213,90.4014,36600.0
2014-03-27 10:40:00,112.78,112.94,112.75,112.78,17600.0,90.4094,90.5377,90.3854,90.4094,17600.0
2014-03-27 10:50:00,112.78,112.78,112.67,112.69,17700.0,90.4094,90.4094,90.3213,90.3373,17700.0
2014-03-27 11:00:00,112.68,112.78,112.65,112.68,31500.0,90.3293,90.4094,90.3052,90.3293,31500.0
2014-03-27 11:10:00,112.66,112.68,112.51,112.56,25600.0,90.3132,90.3293,90.193,90.2331,25600.0
2014-03-27 11:20:00,112.55,112.6,112.44,112.6,21900.0,90.2251,90.2652,90.1369,90.2652,21900.0
2014-03-27 11:30:00,112.59,112.6,112.29,112.39,32300.0,90.2571,90.2652,90.0166,90.0968,32300.0
2014-03-27 11:40:00,112.38,112.42,112.28,112.33,14100.0,90.0888,90.1209,90.0086,90.0487,14100.0
2014-03-27 11:50:00,112.32,112.36,112.25,112.3,35000.0,90.0407,90.0728,89.9846,90.0247,35000.0
2014-03-27 12:00:00,112.31,112.33,111.83,111.87,121500.0,90.0327,90.0487,89.6479,89.6799,121500.0
2014-03-27 12:10:00,111.88,112.27,111.88,112.2,29000.0,89.688,90.0006,89.688,89.9445,29000.0
2014-03-27 12:20:00,112.19,112.33,112.15,112.32,22800.0,89.9365,90.0487,89.9044,90.0407,22800.0
2014-03-27 12:30:00,112.32,112.37,112.17,112.21,20300.0,90.0407,90.0808,89.9204,89.9525,20300.0
2014-03-27 12:40:00,112.22,112.25,112.12,112.16,19300.0,89.9605,89.9846,89.8804,89.9124,19300.0
2014-03-27 12:50:00,112.11,112.19,112.06,112.19,12500.0,89.8723,89.9365,89.8323,89.9365,12500.0
2014-03-27 13:00:00,112.19,112.38,112.18,112.35,57500.0,89.9365,90.0888,89.9285,90.0647,57500.0
2014-03-27 13:10:00,112.34,112.34,112.18,112.24,23300.0,90.0567,90.0567,89.9285,89.9766,23300.0
2014-03-27 13:20:00,112.24,112.31,112.17,112.22,22500.0,89.9766,90.0327,89.9204,89.9605,22500.0
2014-03-27 13:30:00,112.22,112.29,112.09,112.12,12800.0,89.9605,90.0166,89.8563,89.8804,12800.0
2014-03-27 13:40:00,112.13,112.21,112.04,112.05,20500.0,89.8884,89.9525,89.8162,89.8242,20500.0
2014-03-27 13:50:00,112.04,112.13,112.0,112.06,29400.0,89.8162,89.8884,89.7842,89.8323,29400.0
2014-03-27 14:00:00,112.05,112.12,111.99,112.04,27700.0,89.8242,89.8804,89.7761,89.8162,27700.0
2014-03-27 14:10:00,112.04,112.08,111.97,112.04,32400.0,89.8162,89.8483,89.7601,89.8162,32400.0
2014-03-27 14:20:00,112.04,112.25,112.01,112.25,63100.0,89.8162,89.9846,89.7922,89.9846,63100.0
2014-03-27 14:30:00,112.25,112.28,112.08,112.09,64100.0,89.9846,90.0086,89.8483,89.8563,64100.0
2014-03-27 14:40:00,112.08,112.2,112.07,112.17,21100.0,89.8483,89.9445,89.8403,89.9204,21100.0
2014-03-27 14:50:00,112.17,112.17,112.03,112.03,49700.0,89.9204,89.9204,89.8082,89.8082,49700.0
2014-03-27 15:00:00,112.04,112.06,111.82,111.91,52600.0,89.8162,89.8323,89.6399,89.712,52600.0
2014-03-27 15:10:00,111.91,112.04,111.85,111.93,57700.0,89.712,89.8162,89.6639,89.728,57700.0
2014-03-27 15:20:00,111.93,112.07,111.93,112.01,48900.0,89.728,89.8403,89.728,89.7922,48900.0
2014-03-27 15:30:00,112.02,112.07,111.94,112.06,70000.0,89.8002,89.8403,89.7361,89.8323,70000.0
2014-03-27 15:40:00,112.06,112.07,112.0,112.05,62700.0,89.8323,89.8403,89.7842,89.8242,62700.0
2014-03-27 15:50:00,112.04,112.17,111.98,112.04,138100.0,89.8162,89.9204,89.7681,89.8162,138100.0
2014-03-28 09:30:00,112.35,112.66,112.11,112.66,87000.0,90.0647,90.3132,89.8723,90.3132,87000.0
2014-03-28 09:40:00,112.69,112.79,112.39,112.48,56400.0,90.3373,90.4175,90.0968,90.169,56400.0
2014-03-28 09:50:00,112.5,112.55,112.23,112.53,51700.0,90.185,90.2251,89.9685,90.209,51700.0
2014-03-28 10:00:00,112.53,112.66,112.46,112.5,53900.0,90.209,90.3132,90.1529,90.185,53900.0
2014-03-28 10:10:00,112.54,112.54,112.41,112.51,49900.0,90.2171,90.2171,90.1128,90.193,49900.0
2014-03-28 10:20:00,112.47,112.54,112.38,112.49,35200.0,90.1609,90.2171,90.0888,90.177,35200.0
2014-03-28 10:30:00,112.51,112.54,112.39,112.5,22000.0,90.193,90.2171,90.0968,90.185,22000.0
2014-03-28 10:40:00,112.52,112.52,112.35,112.47,35700.0,90.201,90.201,90.0647,90.1609,35700.0
2014-03-28 10:50:00,112.46,112.55,112.4,112.45,56300.0,90.1529,90.2251,90.1048,90.1449,56300.0
2014-03-28 11:00:00,112.42,112.47,112.25,112.47,64100.0,90.1209,90.1609,89.9846,90.1609,64100.0
2014-03-28 11:10:00,112.46,112.47,112.26,112.3,43300.0,90.1529,90.1609,89.9926,90.0247,43300.0
2014-03-28 11:20:00,112.31,112.33,112.06,112.06,47000.0,90.0327,90.0487,89.8323,89.8323,47000.0
2014-03-28 11:30:00,112.05,112.14,112.04,112.06,48500.0,89.8242,89.8964,89.8162,89.8323,48500.0
2014-03-28 11:40:00,112.07,112.11,111.92,111.94,48900.0,89.8403,89.8723,89.72,89.7361,48900.0
2014-03-28 11:50:00,111.97,112.19,111.96,112.11,42500.0,89.7601,89.9365,89.7521,89.8723,42500.0
2014-03-28 12:00:00,112.12,112.16,112.01,112.06,41700.0,89.8804,89.9124,89.7922,89.8323,41700.0
2014-03-28 12:10:00,112.08,112.19,112.06,112.08,48100.0,89.8483,89.9365,89.8323,89.8483,48100.0
2014-03-28 12:20:00,112.07,112.12,111.96,111.98,60100.0,89.8403,89.8804,89.7521,89.7681,60100.0
2014-03-28 12:30:00,111.98,112.0,111.83,111.88,47900.0,89.7681,89.7842,89.6479,89.688,47900.0
2014-03-28 12:40:00,111.87,111.96,111.83,111.96,41100.0,89.6799,89.7521,89.6479,89.7521,41100.0
2014-03-28 12:50:00,111.96,111.97,111.89,111.91,26200.0,89.7521,89.7601,89.696,89.712,26200.0
2014-03-28 13:00:00,111.9,111.93,111.87,111.91,25500.0,89.704,89.728,89.6799,89.712,25500.0
2014-03-28 13:10:00,111.9,111.97,111.88,111.91,28100.0,89.704,89.7601,89.688,89.712,28100.0
2014-03-28 13:20:00,111.9,112.04,111.9,111.94,21100.0,89.704,89.8162,89.704,89.7361,21100.0
2014-03-28 13:30:00,111.94,112.08,111.92,112.05,21200.0,89.7361,89.8483,89.72,89.8242,21200.0
2014-03-28 13:40:00,112.04,112.04,111.89,111.89,25600.0,89.8162,89.8162,89.696,89.696,25600.0
2014-03-28 13:50:00,111.92,111.93,111.86,111.88,24500.0,89.72,89.728,89.6719,89.688,24500.0
2014-03-28 14:00:00,111.88,111.97,111.86,111.87,48900.0,89.688,89.7601,89.6719,89.6799,48900.0
2014-03-28 14:10:00,111.87,111.91,111.74,111.74,68500.0,89.6799,89.712,89.5757,89.5757,68500.0
2014-03-28 14:20:00,111.75,111.83,111.72,111.75,67200.0,89.5838,89.6479,89.5597,89.5838,67200.0
2014-03-28 14:30:00,111.75,111.75,111.59,111.6,60500.0,89.5838,89.5838,89.4555,89.4635,60500.0
2014-03-28 14:40:00,111.6,111.61,111.34,111.41,107300.0,89.4635,89.4715,89.2551,89.3112,107300.0
2014-03-28 14:50:00,111.4,111.57,111.4,111.55,60700.0,89.3032,89.4395,89.3032,89.4234,60700.0
2014-03-28 15:00:00,111.55,111.57,111.27,111.29,80600.0,89.4234,89.4395,89.199,89.215,80600.0
2014-03-28 15:10:00,111.29,111.48,111.15,111.47,118100.0,89.215,89.3673,89.1028,89.3593,118100.0
2014-03-28 15:20:00,111.48,111.64,111.44,111.58,65400.0,89.3673,89.4956,89.3352,89.4475,65400.0
2014-03-28 15:30:00,111.56,111.63,111.53,111.63,53700.0,89.4314,89.4876,89.4074,89.4876,53700.0
2014-03-28 15:40:00,111.62,111.69,111.5,111.56,94800.0,89.4795,89.5357,89.3833,89.4314,94800.0
2014-03-28 15:50:00,111.56,111.69,111.47,111.63,222100.0,89.4314,89.5357,89.3593,89.4876,222100.0
2014-03-31 09:30:00,111.83,112.0,111.58,111.77,83900.0,89.6479,89.7842,89.4475,89.5998,83900.0
2014-03-31 09:40:00,111.75,112.1,111.73,112.1,46100.0,89.5838,89.8643,89.5677,89.8643,46100.0
2014-03-31 09:50:00,112.08,112.25,112.0,112.18,61900.0,89.8483,89.9846,89.7842,89.9285,61900.0
2014-03-31 10:00:00,112.16,112.28,112.02,112.12,25000.0,89.9124,90.0086,89.8002,89.8804,25000.0
2014-03-31 10:10:00,112.15,112.25,112.02,112.07,41600.0,89.9044,89.9846,89.8002,89.8403,41600.0
2014-03-31 10:20:00,112.07,112.15,112.01,112.04,15900.0,89.8403,89.9044,89.7922,89.8162,15900.0
2014-03-31 10:30:00,112.07,112.22,112.03,112.19,21000.0,89.8403,89.9605,89.8082,89.9365,21000.0
2014-03-31 10:40:00,112.18,112.21,112.06,112.21,26000.0,89.9285,89.9525,89.8323,89.9525,26000.0
2014-03-31 10:50:00,112.19,112.19,112.04,112.12,21500.0,89.9365,89.9365,89.8162,89.8804,21500.0
2014-03-31 11:00:00,112.14,112.14,112.0,112.13,20600.0,89.8964,89.8964,89.7842,89.8884,20600.0
2014-03-31 11:10:00,112.1,112.1,111.94,112.05,21100.0,89.8643,89.8643,89.7361,89.8242,21100.0
2014-03-31 11:20:00,112.04,112.04,111.8,111.9,21000.0,89.8162,89.8162,89.6238,89.704,21000.0
2014-03-31 11:30:00,111.9,111.92,111.8,111.8,26100.0,89.704,89.72,89.6238,89.6238,26100.0
2014-03-31 11:40:00,111.81,111.85,111.74,111.74,42900.0,89.6319,89.6639,89.5757,89.5757,42900.0
2014-03-31 11:50:00,111.75,111.81,111.73,111.8,18800.0,89.5838,89.6319,89.5677,89.6238,18800.0
2014-03-31 12:00:00,111.8,111.83,111.75,111.79,38700.0,89.6238,89.6479,89.5838,89.6158,38700.0
2014-03-31 12:10:00,111.78,111.91,111.76,111.86,41400.0,89.6078,89.712,89.5918,89.6719,41400.0
2014-03-31 12:20:00,111.86,111.95,111.77,111.79,37000.0,89.6719,89.7441,89.5998,89.6158,37000.0
2014-03-31 12:30:00,111.77,111.82,111.72,111.76,31700.0,89.5998,89.6399,89.5597,89.5918,31700.0
2014-03-31 12:40:00,111.77,111.86,111.73,111.79,26600.0,89.5998,89.6719,89.5677,89.6158,26600.0
2014-03-31 12:50:00,111.78,111.82,111.72,111.78,29700.0,89.6078,89.6399,89.5597,89.6078,29700.0
2014-03-31 13:00:00,111.76,111.81,111.69,111.8,30300.0,89.5918,89.6319,89.5357,89.6238,30300.0
2014-03-31 13:10:00,111.8,111.81,111.73,111.75,21300.0,89.6238,89.6319,89.5677,89.5838,21300.0
2014-03-31 13:20:00,111.75,111.8,111.68,111.72,40900.0,89.5838,89.6238,89.5276,89.5597,40900.0
2014-03-31 13:30:00,111.7,111.8,111.63,111.71,25000.0,89.5437,89.6238,89.4876,89.5517,25000.0
2014-03-31 13:40:00,111.71,111.77,111.67,111.77,9200.0,89.5517,89.5998,89.5196,89.5998,9200.0
2014-03-31 13:50:00,111.76,111.78,111.64,111.66,21500.0,89.5918,89.6078,89.4956,89.5116,21500.0
2014-03-31 14:00:00,111.69,111.8,111.69,111.77,16400.0,89.5357,89.6238,89.5357,89.5998,16400.0
2014-03-31 14:10:00,111.78,111.81,111.72,111.8,29600.0,89.6078,89.6319,89.5597,89.6238,29600.0
2014-03-31 14:20:00,111.8,111.84,111.7,111.77,18600.0,89.6238,89.6559,89.5437,89.5998,18600.0
2014-03-31 14:30:00,111.77,111.82,111.72,111.79,23100.0,89.5998,89.6399,89.5597,89.6158,23100.0
2014-03-31 14:40:00,111.81,111.81,111.66,111.66,31700.0,89.6319,89.6319,89.5116,89.5116,31700.0
2014-03-31 14:50:00,111.66,111.72,111.66,111.68,25300.0,89.5116,89.5597,89.5116,89.5276,25300.0
2014-03-31 15:00:00,111.7,111.71,111.63,111.67,32100.0,89.5437,89.5517,89.4876,89.5196,32100.0
2014-03-31 15:10:00,111.68,111.71,111.64,111.69,25100.0,89.5276,89.5517,89.4956,89.5357,25100.0
2014-03-31 15:20:00,111.7,111.72,111.65,111.69,28100.0,89.5437,89.5597,89.5036,89.5357,28100.0
2014-03-31 15:30:00,111.69,111.71,111.62,111.64,64800.0,89.5357,89.5517,89.4795,89.4956,64800.0
2014-03-31 15:40:00,111.65,111.69,111.57,111.57,64800.0,89.5036,89.5357,89.4395,89.4395,64800.0
2014-03-31 15:50:00,111.58,111.7,111.57,111.68,141800.0,89.4475,89.5437,89.4395,89.5276,141800.0
2014-04-01 09:30:00,112.22,112.55,111.73,111.73,75800.0,89.9605,90.2251,89.5677,89.5677,75800.0
2014-04-01 09:40:00,111.73,112.19,111.51,112.17,111100.0,89.5677,89.9365,89.3914,89.9204,111100.0
2014-04-01 09:50:00,112.19,112.25,112.0,112.15,76800.0,89.9365,89.9846,89.7842,89.9044,76800.0
2014-04-01 10:00:00,112.13,112.21,111.95,112.18,56000.0,89.8884,89.9525,89.7441,89.9285,56000.0
2014-04-01 10:10:00,112.18,112.29,112.15,112.29,46200.0,89.9285,90.0166,89.9044,90.0166,46200.0
2014-04-01 10:20:00,112.27,112.44,112.24,112.38,82500.0,90.0006,90.1369,89.9766,90.0888,82500.0
2014-04-01 10:30:00,112.36,112.48,112.21,112.23,34300.0,90.0728,90.169,89.9525,89.9685,34300.0
2014-04-01 10:40:00,112.22,112.24,112.16,112.16,36900.0,89.9605,89.9766,89.9124,89.9124,36900.0
2014-04-01 10:50:00,112.15,112.25,112.02,112.03,31500.0,89.9044,89.9846,89.8002,89.8082,31500.0
2014-04-01 11:00:00,112.02,112.06,111.89,111.93,28300.0,89.8002,89.8323,89.696,89.728,28300.0
2014-04-01 11:10:00,111.94,112.1,111.9,112.08,28000.0,89.7361,89.8643,89.704,89.8483,28000.0
2014-04-01 11:20:00,112.1,112.26,112.07,112.25,37100.0,89.8643,89.9926,89.8403,89.9846,37100.0
2014-04-01 11:30:00,112.25,112.26,112.15,112.19,27000.0,89.9846,89.9926,89.9044,89.9365,27000.0
2014-04-01 11:40:00,112.21,112.32,112.2,112.3,25700.0,89.9525,90.0407,89.9445,90.0247,25700.0
2014-04-01 11:50:00,112.3,112.34,112.25,112.3,23200.0,90.0247,90.0567,89.9846,90.0247,23200.0
2014-04-01 12:00:00,112.3,112.3,112.1,112.17,20200.0,90.0247,90.0247,89.8643,89.9204,20200.0
2014-04-01 12:10:00,112.16,112.27,112.13,112.25,21200.0,89.9124,90.0006,89.8884,89.9846,21200.0
2014-04-01 12:20:00,112.25,112.35,112.25,112.32,16700.0,89.9846,90.0647,89.9846,90.0407,16700.0
2014-04-01 12:30:00,112.34,112.39,112.3,112.32,21200.0,90.0567,90.0968,90.0247,90.0407,21200.0
2014-04-01 12:40:00,112.33,112.37,112.28,112.35,18800.0,90.0487,90.0808,90.0086,90.0647,18800.0
2014-04-01 12:50:00,112.36,112.37,112.31,112.33,24100.0,90.0728,90.0808,90.0327,90.0487,24100.0
2014-04-01 13:00:00,112.31,112.34,112.19,112.2,18300.0,90.0327,90.0567,89.9365,89.9445,18300.0
2014-04-01 13:10:00,112.21,112.33,112.18,112.31,14800.0,89.9525,90.0487,89.9285,90.0327,14800.0
2014-04-01 13:20:00,112.28,112.34,112.24,112.32,25000.0,90.0086,90.0567,89.9766,90.0407,25000.0
2014-04-01 13:30:00,112.29,112.34,112.24,112.29,19500.0,90.0166,90.0567,89.9766,90.0166,19500.0
2014-04-01 13:40:00,112.31,112.51,112.31,112.47,48100.0,90.0327,90.193,90.0327,90.1609,48100.0
2014-04-01 13:50:00,112.48,112.51,112.33,112.33,27000.0,90.169,90.193,90.0487,90.0487,27000.0
2014-04-01 14:00:00,112.33,112.36,112.21,112.25,28800.0,90.0487,90.0728,89.9525,89.9846,28800.0
2014-04-01 14:10:00,112.25,112.25,112.15,112.16,22400.0,89.9846,89.9846,89.9044,89.9124,22400.0
2014-04-01 14:20:00,112.17,112.22,112.13,112.15,29300.0,89.9204,89.9605,89.8884,89.9044,29300.0
2014-04-01 14:30:00,112.13,112.16,112.05,112.08,44300.0,89.8884,89.9124,89.8242,89.8483,44300.0
2014-04-01 14:40:00,112.05,112.16,111.96,112.04,61900.0,89.8242,89.9124,89.7521,89.8162,61900.0
2014-04-01 14:50:00,112.04,112.1,111.96,111.98,53800.0,89.8162,89.8643,89.7521,89.7681,53800.0
2014-04-01 15:00:00,111.98,112.09,111.97,112.03,45000.0,89.7681,89.8563,89.7601,89.8082,45000.0
2014-04-01 15:10:00,112.03,112.06,111.99,112.06,40900.0,89.8082,89.8323,89.7761,89.8323,40900.0
2014-04-01 15:20:00,112.06,112.1,112.03,112.06,54500.0,89.8323,89.8643,89.8082,89.8323,54500.0
2014-04-01 15:30:00,112.05,112.05,111.96,111.98,101400.0,89.8242,89.8242,89.7521,89.7681,101400.0
2014-04-01 15:40:00,111.99,112.0,111.95,111.96,92900.0,89.7761,89.7842,89.7441,89.7521,92900.0
2014-04-01 15:50:00,111.97,112.09,111.84,111.85,301700.0,89.7601,89.8563,89.6559,89.6639,301700.0
2014-04-02 09:30:00,111.9,112.01,111.3,111.58,132800.0,89.704,89.7922,89.223,89.4475,132800.0
2014-04-02 09:40:00,111.54,111.64,111.46,111.51,100000.0,89.4154,89.4956,89.3513,89.3914,100000.0
2014-04-02 09:50:00,111.55,111.63,111.46,111.53,58000.0,89.4234,89.4876,89.3513,89.4074,58000.0
2014-04-02 10:00:00,111.53,111.74,111.53,111.66,78600.0,89.4074,89.5757,89.4074,89.5116,78600.0
2014-04-02 10:10:00,111.67,111.71,111.48,111.5,56700.0,89.5196,89.5517,89.3673,89.3833,56700.0
2014-04-02 10:20:00,111.46,111.56,111.42,111.53,42000.0,89.3513,89.4314,89.3192,89.4074,42000.0
2014-04-02 10:30:00,111.53,111.84,111.53,111.73,64600.0,89.4074,89.6559,89.4074,89.5677,64600.0
2014-04-02 10:40:00,111.74,111.75,111.54,111.61,39000.0,89.5757,89.5838,89.4154,89.4715,39000.0
2014-04-02 10:50:00,111.64,111.74,111.58,111.61,102800.0,89.4956,89.5757,89.4475,89.4715,102800.0
2014-04-02 11:00:00,111.58,111.65,111.56,111.59,69000.0,89.4475,89.5036,89.4314,89.4555,69000.0
2014-04-02 11:10:00,111.59,111.6,111.38,111.5,67500.0,89.4555,89.4635,89.2871,89.3833,67500.0
2014-04-02 11:20:00,111.5,111.61,111.43,111.61,36500.0,89.3833,89.4715,89.3272,89.4715,36500.0
2014-04-02 11:30:00,111.59,111.62,111.54,111.58,37000.0,89.4555,89.4795,89.4154,89.4475,37000.0
2014-04-02 11:40:00,111.56,111.64,111.55,111.6,52200.0,89.4314,89.4956,89.4234,89.4635,52200.0
2014-04-02 11:50:00,111.6,111.65,111.55,111.59,37800.0,89.4635,89.5036,89.4234,89.4555,37800.0
2014-04-02 12:00:00,111.58,111.65,111.52,111.6,34100.0,89.4475,89.5036,89.3994,89.4635,34100.0
2014-04-02 12:10:00,111.59,111.6,111.5,111.51,32900.0,89.4555,89.4635,89.3833,89.3914,32900.0
2014-04-02 12:20:00,111.52,111.59,111.5,111.51,28200.0,89.3994,89.4555,89.3833,89.3914,28200.0
2014-04-02 12:30:00,111.51,111.52,111.41,111.43,40200.0,89.3914,89.3994,89.3112,89.3272,40200.0
2014-04-02 12:40:00,111.44,111.51,111.43,111.49,29700.0,89.3352,89.3914,89.3272,89.3753,29700.0
2014-04-02 12:50:00,111.49,111.5,111.4,111.41,38600.0,89.3753,89.3833,89.3032,89.3112,38600.0
2014-04-02 13:00:00,111.4,111.49,111.36,111.42,38500.0,89.3032,89.3753,89.2711,89.3192,38500.0
2014-04-02 13:10:00,111.44,111.44,111.34,111.36,28900.0,89.3352,89.3352,89.2551,89.2711,28900.0
2014-04-02 13:20:00,111.36,111.37,111.25,111.29,43000.0,89.2711,89.2791,89.1829,89.215,43000.0
2014-04-02 13:30:00,111.29,111.36,111.22,111.23,40200.0,89.215,89.2711,89.1589,89.1669,40200.0
2014-04-02 13:40:00,111.23,111.27,111.09,111.14,56300.0,89.1669,89.199,89.0547,89.0947,56300.0
2014-04-02 13:50:00,111.14,111.2,111.03,111.05,106900.0,89.0947,89.1428,89.0066,89.0226,106900.0
2014-04-02 14:00:00,111.05,111.12,111.02,111.05,109000.0,89.0226,89.0787,88.9986,89.0226,109000.0
2014-04-02 14:10:00,111.04,111.08,110.94,111.04,117200.0,89.0146,89.0467,88.9344,89.0146,117200.0
2014-04-02 14:20:00,111.05,111.16,111.05,111.08,98600.0,89.0226,89.1108,89.0226,89.0467,98600.0
2014-04-02 14:30:00,111.08,111.2,111.06,111.16,60300.0,89.0467,89.1428,89.0306,89.1108,60300.0
2014-04-02 14:40:00,111.16,111.26,111.13,111.23,46400.0,89.1108,89.1909,89.0867,89.1669,46400.0
2014-04-02 14:50:00,111.25,111.31,111.22,111.26,73300.0,89.1829,89.231,89.1589,89.1909,73300.0
2014-04-02 15:00:00,111.27,111.42,111.26,111.4,51700.0,89.199,89.3192,89.1909,89.3032,51700.0
2014-04-02 15:10:00,111.4,111.44,111.32,111.35,55000.0,89.3032,89.3352,89.239,89.2631,55000.0
2014-04-02 15:20:00,111.34,111.49,111.31,111.49,71600.0,89.2551,89.3753,89.231,89.3753,71600.0
2014-04-02 15:30:00,111.5,111.61,111.44,111.6,148000.0,89.3833,89.4715,89.3352,89.4635,148000.0
2014-04-02 15:40:00,111.6,111.69,111.52,111.55,123300.0,89.4635,89.5357,89.3994,89.4234,123300.0
2014-04-02 15:50:00,111.56,111.63,111.51,111.53,235000.0,89.4314,89.4876,89.3914,89.4074,235000.0
2014-04-03 09:30:00,111.74,111.87,111.28,111.49,140600.0,89.5757,89.6799,89.207,89.3753,140600.0
2014-04-03 09:40:00,111.42,111.77,111.42,111.69,32700.0,89.3192,89.5998,89.3192,89.5357,32700.0
2014-04-03 09:50:00,111.74,111.97,111.7,111.86,66200.0,89.5757,89.7601,89.5437,89.6719,66200.0
2014-04-03 10:00:00,111.89,111.91,111.57,111.67,56300.0,89.696,89.712,89.4395,89.5196,56300.0
2014-04-03 10:10:00,111.62,111.78,111.36,111.74,80700.0,89.4795,89.6078,89.2711,89.5757,80700.0
2014-04-03 10:20:00,111.75,111.88,111.65,111.78,41100.0,89.5838,89.688,89.5036,89.6078,41100.0
2014-04-03 10:30:00,111.79,111.86,111.68,111.75,47700.0,89.6158,89.6719,89.5276,89.5838,47700.0
2014-04-03 10:40:00,111.71,111.93,111.71,111.86,42100.0,89.5517,89.728,89.5517,89.6719,42100.0
2014-04-03 10:50:00,111.89,111.98,111.8,111.98,51600.0,89.696,89.7681,89.6238,89.7681,51600.0
2014-04-03 11:00:00,111.98,112.15,111.94,112.05,59600.0,89.7681,89.9044,89.7361,89.8242,59600.0
2014-04-03 11:10:00,112.05,112.12,111.99,112.0,23400.0,89.8242,89.8804,89.7761,89.7842,23400.0
2014-04-03 11:20:00,111.99,112.14,111.95,112.09,47800.0,89.7761,89.8964,89.7441,89.8563,47800.0
2014-04-03 11:30:00,112.08,112.12,111.9,112.08,49100.0,89.8483,89.8804,89.704,89.8483,49100.0
2014-04-03 11:40:00,112.05,112.12,111.92,111.96,26900.0,89.8242,89.8804,89.72,89.7521,26900.0
2014-04-03 11:50:00,111.95,112.07,111.9,112.02,44500.0,89.7441,89.8403,89.704,89.8002,44500.0
2014-04-03 12:00:00,112.02,112.14,111.95,112.01,48500.0,89.8002,89.8964,89.7441,89.7922,48500.0
2014-04-03 12:10:00,112.01,112.05,111.91,112.01,23300.0,89.7922,89.8242,89.712,89.7922,23300.0
2014-04-03 12:20:00,112.0,112.02,111.95,111.95,19100.0,89.7842,89.8002,89.7441,89.7441,19100.0
2014-04-03 12:30:00,111.95,111.97,111.86,111.91,35300.0,89.7441,89.7601,89.6719,89.712,35300.0
2014-04-03 12:40:00,111.88,111.97,111.86,111.94,18200.0,89.688,89.7601,89.6719,89.7361,18200.0
2014-04-03 12:50:00,111.95,112.03,111.92,112.0,25500.0,89.7441,89.8082,89.72,89.7842,25500.0
2014-04-03 13:00:00,111.99,112.06,111.97,111.97,27000.0,89.7761,89.8323,89.7601,89.7601,27000.0
2014-04-03 13:10:00,111.96,111.99,111.92,111.96,21800.0,89.7521,89.7761,89.72,89.7521,21800.0
2014-04-03 13:20:00,111.98,112.04,111.94,111.99,20600.0,89.7681,89.8162,89.7361,89.7761,20600.0
2014-04-03 13:30:00,112.0,112.03,111.94,112.0,12700.0,89.7842,89.8082,89.7361,89.7842,12700.0
2014-04-03 13:40:00,112.0,112.03,111.97,111.98,19400.0,89.7842,89.8082,89.7601,89.7681,19400.0
2014-04-03 13:50:00,111.99,112.01,111.82,111.89,24000.0,89.7761,89.7922,89.6399,89.696,24000.0
2014-04-03 14:00:00,111.88,111.88,111.8,111.87,20500.0,89.688,89.688,89.6238,89.6799,20500.0
2014-04-03 14:10:00,111.88,111.9,111.81,111.86,18100.0,89.688,89.704,89.6319,89.6719,18100.0
2014-04-03 14:20:00,111.86,111.89,111.81,111.82,17000.0,89.6719,89.696,89.6319,89.6399,17000.0
2014-04-03 14:30:00,111.82,111.82,111.53,111.59,69000.0,89.6399,89.6399,89.4074,89.4555,69000.0
2014-04-03 14:40:00,111.6,111.72,111.52,111.62,47200.0,89.4635,89.5597,89.3994,89.4795,47200.0
2014-04-03 14:50:00,111.63,111.69,111.59,111.66,31700.0,89.4876,89.5357,89.4555,89.5116,31700.0
2014-04-03 15:00:00,111.67,111.76,111.62,111.65,35900.0,89.5196,89.5918,89.4795,89.5036,35900.0
2014-04-03 15:10:00,111.66,111.77,111.63,111.74,31300.0,89.5116,89.5998,89.4876,89.5757,31300.0
2014-04-03 15:20:00,111.74,111.77,111.66,111.7,65300.0,89.5757,89.5998,89.5116,89.5437,65300.0
2014-04-03 15:30:00,111.7,111.77,111.69,111.74,51300.0,89.5437,89.5998,89.5357,89.5757,51300.0
2014-04-03 15:40:00,111.74,111.78,111.67,111.73,93200.0,89.5757,89.6078,89.5196,89.5677,93200.0
2014-04-03 15:50:00,111.76,111.9,111.65,111.7,264200.0,89.5918,89.704,89.5036,89.5437,264200.0
2014-04-04 09:30:00,111.95,112.0,111.68,111.8,108600.0,89.7441,89.7842,89.5276,89.6238,108600.0
2014-04-04 09:40:00,111.85,111.87,111.61,111.7,49900.0,89.6639,89.6799,89.4715,89.5437,49900.0
2014-04-04 09:50:00,111.69,111.84,111.5,111.53,61200.0,89.5357,89.6559,89.3833,89.4074,61200.0
2014-04-04 10:00:00,111.53,111.57,111.35,111.52,56700.0,89.4074,89.4395,89.2631,89.3994,56700.0
2014-04-04 10:10:00,111.52,111.58,111.34,111.42,102700.0,89.3994,89.4475,89.2551,89.3192,102700.0
2014-04-04 10:20:00,111.44,111.64,111.29,111.5,62800.0,89.3352,89.4956,89.215,89.3833,62800.0
2014-04-04 10:30:00,111.5,111.71,111.46,111.5,53500.0,89.3833,89.5517,89.3513,89.3833,53500.0
2014-04-04 10:40:00,111.5,111.61,111.46,111.57,59500.0,89.3833,89.4715,89.3513,89.4395,59500.0
2014-04-04 10:50:00,111.56,111.62,111.46,111.54,46400.0,89.4314,89.4795,89.3513,89.4154,46400.0
2014-04-04 11:00:00,111.53,111.53,111.32,111.32,36200.0,89.4074,89.4074,89.239,89.239,36200.0
2014-04-04 11:10:00,111.33,111.44,111.31,111.36,32200.0,89.2471,89.3352,89.231,89.2711,32200.0
2014-04-04 11:20:00,111.38,111.5,111.38,111.48,32600.0,89.2871,89.3833,89.2871,89.3673,32600.0
2014-04-04 11:30:00,111.5,111.58,111.41,111.43,29400.0,89.3833,89.4475,89.3112,89.3272,29400.0
2014-04-04 11:40:00,111.43,111.47,111.26,111.28,56800.0,89.3272,89.3593,89.1909,89.207,56800.0
2014-04-04 11:50:00,111.27,111.35,111.25,111.28,26500.0,89.199,89.2631,89.1829,89.207,26500.0
2014-04-04 12:00:00,111.28,111.32,111.19,111.24,43600.0,89.207,89.239,89.1348,89.1749,43600.0
2014-04-04 12:10:00,111.24,111.39,111.21,111.28,28100.0,89.1749,89.2952,89.1509,89.207,28100.0
2014-04-04 12:20:00,111.29,111.36,111.2,111.25,36600.0,89.215,89.2711,89.1428,89.1829,36600.0
2014-04-04 12:30:00,111.26,111.36,111.25,111.28,43700.0,89.1909,89.2711,89.1829,89.207,43700.0
2014-04-04 12:40:00,111.27,111.32,111.14,111.16,40300.0,89.199,89.239,89.0947,89.1108,40300.0
2014-04-04 12:50:00,111.16,111.25,111.05,111.11,30500.0,89.1108,89.1829,89.0226,89.0707,30500.0
2014-04-04 13:00:00,111.09,111.18,111.02,111.18,37900.0,89.0547,89.1268,88.9986,89.1268,37900.0
2014-04-04 13:10:00,111.2,111.24,111.13,111.13,26300.0,89.1428,89.1749,89.0867,89.0867,26300.0
2014-04-04 13:20:00,111.17,111.17,110.99,111.01,41100.0,89.1188,89.1188,88.9745,88.9905,41100.0
2014-04-04 13:30:00,110.99,111.06,110.92,111.01,26700.0,88.9745,89.0306,88.9184,88.9905,26700.0
2014-04-04 13:40:00,111.0,111.02,110.89,110.9,27400.0,88.9825,88.9986,88.8943,88.9024,27400.0
2014-04-04 13:50:00,110.93,111.04,110.9,110.95,28300.0,88.9264,89.0146,88.9024,88.9424,28300.0
2014-04-04 14:00:00,110.93,111.0,110.88,110.9,50700.0,88.9264,88.9825,88.8863,88.9024,50700.0
2014-04-04 14:10:00,110.88,110.97,110.82,110.91,52500.0,88.8863,88.9585,88.8382,88.9104,52500.0
2014-04-04 14:20:00,110.91,110.97,110.82,110.82,27200.0,88.9104,88.9585,88.8382,88.8382,27200.0
2014-04-04 14:30:00,110.83,110.85,110.76,110.78,43800.0,88.8462,88.8623,88.7901,88.8062,43800.0
2014-04-04 14:40:00,110.8,110.82,110.63,110.74,64000.0,88.8222,88.8382,88.6859,88.7741,64000.0
2014-04-04 14:50:00,110.7,110.79,110.69,110.78,38100.0,88.742,88.8142,88.734,88.8062,38100.0
2014-04-04 15:00:00,110.77,110.78,110.67,110.72,39800.0,88.7981,88.8062,88.718,88.7581,39800.0
2014-04-04 15:10:00,110.72,110.87,110.72,110.82,37300.0,88.7581,88.8783,88.7581,88.8382,37300.0
2014-04-04 15:20:00,110.82,110.98,110.82,110.9,77800.0,88.8382,88.9665,88.8382,88.9024,77800.0
2014-04-04 15:30:00,110.88,110.92,110.71,110.72,225600.0,88.8863,88.9184,88.75,88.7581,225600.0
2014-04-04 15:40:00,110.72,110.84,110.65,110.84,81600.0,88.7581,88.8543,88.7019,88.8543,81600.0
2014-04-04 15:50:00,110.84,110.84,110.65,110.66,208300.0,88.8543,88.8543,88.7019,88.71,208300.0
2014-04-07 09:30:00,110.73,111.13,110.72,110.92,138000.0,88.7661,89.0867,88.7581,88.9184,138000.0
2014-04-07 09:40:00,110.93,110.93,110.36,110.56,118600.0,88.9264,88.9264,88.4695,88.6298,118600.0
2014-04-07 09:50:00,110.59,110.84,110.5,110.71,61000.0,88.6538,88.8543,88.5817,88.75,61000.0
2014-04-07 10:00:00,110.73,110.74,110.42,110.59,53900.0,88.7661,88.7741,88.5176,88.6538,53900.0
2014-04-07 10:10:00,110.61,110.71,110.46,110.65,86100.0,88.6699,88.75,88.5496,88.7019,86100.0
2014-04-07 10:20:00,110.67,110.68,110.5,110.5,56200.0,88.718,88.726,88.5817,88.5817,56200.0
2014-04-07 10:30:00,110.51,110.7,110.41,110.46,88600.0,88.5897,88.742,88.5095,88.5496,88600.0
2014-04-07 10:40:00,110.48,110.54,110.4,110.5,77600.0,88.5657,88.6138,88.5015,88.5817,77600.0
2014-04-07 10:50:00,110.51,110.62,110.51,110.59,46600.0,88.5897,88.6779,88.5897,88.6538,46600.0
2014-04-07 11:00:00,110.59,110.83,110.53,110.74,49600.0,88.6538,88.8462,88.6057,88.7741,49600.0
2014-04-07 11:10:00,110.75,110.86,110.68,110.75,43100.0,88.7821,88.8703,88.726,88.7821,43100.0
2014-04-07 11:20:00,110.76,110.76,110.62,110.66,25900.0,88.7901,88.7901,88.6779,88.71,25900.0
2014-04-07 11:30:00,110.69,110.79,110.64,110.72,39000.0,88.734,88.8142,88.6939,88.7581,39000.0
2014-04-07 11:40:00,110.72,110.84,110.68,110.71,39400.0,88.7581,88.8543,88.726,88.75,39400.0
2014-04-07 11:50:00,110.72,110.79,110.61,110.78,61800.0,88.7581,88.8142,88.6699,88.8062,61800.0
2014-04-07 12:00:00,110.77,110.88,110.73,110.82,36300.0,88.7981,88.8863,88.7661,88.8382,36300.0
2014-04-07 12:10:00,110.82,110.84,110.65,110.68,43900.0,88.8382,88.8543,88.7019,88.726,43900.0
2014-04-07 12:20:00,110.67,110.72,110.52,110.53,61300.0,88.718,88.7581,88.5977,88.6057,61300.0
2014-04-07 12:30:00,110.53,110.56,110.47,110.56,38500.0,88.6057,88.6298,88.5576,88.6298,38500.0
2014-04-07 12:40:00,110.56,110.76,110.5,110.73,58300.0,88.6298,88.7901,88.5817,88.7661,58300.0
2014-04-07 12:50:00,110.73,110.85,110.71,110.85,41600.0,88.7661,88.8623,88.75,88.8623,41600.0
2014-04-07 13:00:00,110.85,110.9,110.69,110.72,41100.0,88.8623,88.9024,88.734,88.7581,41100.0
2014-04-07 13:10:00,110.72,110.86,110.68,110.83,41400.0,88.7581,88.8703,88.726,88.8462,41400.0
2014-04-07 13:20:00,110.84,110.95,110.79,110.81,33700.0,88.8543,88.9424,88.8142,88.8302,33700.0
2014-04-07 13:30:00,110.81,110.89,110.78,110.82,38400.0,88.8302,88.8943,88.8062,88.8382,38400.0
2014-04-07 13:40:00,110.83,110.87,110.78,110.85,59900.0,88.8462,88.8783,88.8062,88.8623,59900.0
2014-04-07 13:50:00,110.84,110.92,110.8,110.88,38400.0,88.8543,88.9184,88.8222,88.8863,38400.0
2014-04-07 14:00:00,110.88,111.08,110.83,111.06,59200.0,88.8863,89.0467,88.8462,89.0306,59200.0
2014-04-07 14:10:00,111.06,111.08,110.85,110.86,47900.0,89.0306,89.0467,88.8623,88.8703,47900.0
2014-04-07 14:20:00,110.86,110.89,110.79,110.82,44800.0,88.8703,88.8943,88.8142,88.8382,44800.0
2014-04-07 14:30:00,110.82,110.85,110.78,110.82,80100.0,88.8382,88.8623,88.8062,88.8382,80100.0
2014-04-07 14:40:00,110.83,110.9,110.81,110.85,37200.0,88.8462,88.9024,88.8302,88.8623,37200.0
2014-04-07 14:50:00,110.86,110.95,110.84,110.85,33900.0,88.8703,88.9424,88.8543,88.8623,33900.0
2014-04-07 15:00:00,110.86,110.99,110.83,110.99,30600.0,88.8703,88.9745,88.8462,88.9745,30600.0
2014-04-07 15:10:00,110.98,111.13,110.94,111.1,60400.0,88.9665,89.0867,88.9344,89.0627,60400.0
2014-04-07 15:20:00,111.11,111.12,110.95,111.02,57100.0,89.0707,89.0787,88.9424,88.9986,57100.0
2014-04-07 15:30:00,111.03,111.05,110.95,111.03,67400.0,89.0066,89.0226,88.9424,89.0066,67400.0
2014-04-07 15:40:00,111.03,111.04,110.81,110.87,84900.0,89.0066,89.0146,88.8302,88.8783,84900.0
2014-04-07 15:50:00,110.87,110.88,110.78,110.8,165900.0,88.8783,88.8863,88.8062,88.8222,165900.0
2014-04-08 09:30:00,110.56,110.85,110.38,110.52,104100.0,88.6298,88.8623,88.4855,88.5977,104100.0
2014-04-08 09:40:00,110.51,110.94,110.51,110.84,48100.0,88.5897,88.9344,88.5897,88.8543,48100.0
2014-04-08 09:50:00,110.84,111.32,110.81,111.28,101600.0,88.8543,89.239,88.8302,89.207,101600.0
2014-04-08 10:00:00,111.3,111.4,111.15,111.16,38400.0,89.223,89.3032,89.1028,89.1108,38400.0
2014-04-08 10:10:00,111.15,111.23,111.04,111.1,50700.0,89.1028,89.1669,89.0146,89.0627,50700.0
2014-04-08 10:20:00,111.12,111.32,111.09,111.16,129800.0,89.0787,89.239,89.0547,89.1108,129800.0
2014-04-08 10:30:00,111.16,111.34,111.11,111.3,37600.0,89.1108,89.2551,89.0707,89.223,37600.0
2014-04-08 10:40:00,111.3,111.54,111.26,111.54,86900.0,89.223,89.4154,89.1909,89.4154,86900.0
2014-04-08 10:50:00,111.53,111.64,111.47,111.61,101200.0,89.4074,89.4956,89.3593,89.4715,101200.0
2014-04-08 11:00:00,111.61,112.27,111.61,112.25,194100.0,89.4715,90.0006,89.4715,89.9846,194100.0
2014-04-08 11:10:00,112.26,112.45,112.17,112.36,182700.0,89.9926,90.1449,89.9204,90.0728,182700.0
2014-04-08 11:20:00,112.35,112.59,112.35,112.58,88100.0,90.0647,90.2571,90.0647,90.2491,88100.0
2014-04-08 11:30:00,112.58,112.73,112.48,112.73,61700.0,90.2491,90.3694,90.169,90.3694,61700.0
2014-04-08 11:40:00,112.73,112.73,112.52,112.63,55300.0,90.3694,90.3694,90.201,90.2892,55300.0
2014-04-08 11:50:00,112.66,112.73,112.58,112.73,57800.0,90.3132,90.3694,90.2491,90.3694,57800.0
2014-04-08 12:00:00,112.72,112.73,112.61,112.61,40200.0,90.3613,90.3694,90.2732,90.2732,40200.0
2014-04-08 12:10:00,112.62,112.73,112.32,112.34,129600.0,90.2812,90.3694,90.0407,90.0567,129600.0
2014-04-08 12:20:00,112.35,112.38,112.14,112.2,76100.0,90.0647,90.0888,89.8964,89.9445,76100.0
2014-04-08 12:30:00,112.2,112.22,112.13,112.15,33500.0,89.9445,89.9605,89.8884,89.9044,33500.0
2014-04-08 12:40:00,112.15,112.15,111.65,111.75,93400.0,89.9044,89.9044,89.5036,89.5838,93400.0
2014-04-08 12:50:00,111.75,112.08,111.75,112.05,63200.0,89.5838,89.8483,89.5838,89.8242,63200.0
2014-04-08 13:00:00,112.06,112.09,111.83,111.89,99200.0,89.8323,89.8563,89.6479,89.696,99200.0
2014-04-08 13:10:00,111.9,112.42,111.9,112.42,61700.0,89.704,90.1209,89.704,90.1209,61700.0
2014-04-08 13:20:00,112.42,112.62,112.42,112.49,55100.0,90.1209,90.2812,90.1209,90.177,55100.0
2014-04-08 13:30:00,112.49,112.5,112.3,112.33,50600.0,90.177,90.185,90.0247,90.0487,50600.0
2014-04-08 13:40:00,112.35,112.44,112.26,112.32,51900.0,90.0647,90.1369,89.9926,90.0407,51900.0
2014-04-08 13:50:00,112.31,112.59,112.31,112.59,42800.0,90.0327,90.2571,90.0327,90.2571,42800.0
2014-04-08 14:00:00,112.58,112.59,112.37,112.43,50500.0,90.2491,90.2571,90.0808,90.1289,50500.0
2014-04-08 14:10:00,112.43,112.53,112.41,112.44,59100.0,90.1289,90.209,90.1128,90.1369,59100.0
2014-04-08 14:20:00,112.46,112.5,112.39,112.41,47800.0,90.1529,90.185,90.0968,90.1128,47800.0
2014-04-08 14:30:00,112.41,112.44,112.28,112.32,49200.0,90.1128,90.1369,90.0086,90.0407,49200.0
2014-04-08 14:40:00,112.33,112.49,112.3,112.49,49300.0,90.0487,90.177,90.0247,90.177,49300.0
2014-04-08 14:50:00,112.49,112.59,112.46,112.59,49500.0,90.177,90.2571,90.1529,90.2571,49500.0
2014-04-08 15:00:00,112.59,112.59,112.46,112.46,70000.0,90.2571,90.2571,90.1529,90.1529,70000.0
2014-04-08 15:10:00,112.45,112.49,112.35,112.41,100700.0,90.1449,90.177,90.0647,90.1128,100700.0
2014-04-08 15:20:00,112.42,112.53,112.4,112.52,71100.0,90.1209,90.209,90.1048,90.201,71100.0
2014-04-08 15:30:00,112.53,112.64,112.52,112.63,99300.0,90.209,90.2972,90.201,90.2892,99300.0
2014-04-08 15:40:00,112.64,112.64,112.48,112.56,130100.0,90.2972,90.2972,90.169,90.2331,130100.0
2014-04-08 15:50:00,112.55,112.74,112.55,112.65,242400.0,90.2251,90.3774,90.2251,90.3052,242400.0
2014-04-09 09:30:00,112.66,112.77,112.42,112.52,71200.0,90.3132,90.4014,90.1209,90.201,71200.0
2014-04-09 09:40:00,112.51,112.52,112.11,112.39,49500.0,90.193,90.201,89.8723,90.0968,49500.0
2014-04-09 09:50:00,112.37,112.59,112.21,112.53,35800.0,90.0808,90.2571,89.9525,90.209,35800.0
2014-04-09 10:00:00,112.49,112.55,112.37,112.48,75500.0,90.177,90.2251,90.0808,90.169,75500.0
2014-04-09 10:10:00,112.48,112.59,112.32,112.46,51700.0,90.169,90.2571,90.0407,90.1529,51700.0
2014-04-09 10:20:00,112.45,112.63,112.39,112.58,28600.0,90.1449,90.2892,90.0968,90.2491,28600.0
2014-04-09 10:30:00,112.59,112.65,112.42,112.45,25700.0,90.2571,90.3052,90.1209,90.1449,25700.0
2014-04-09 10:40:00,112.44,112.55,112.34,112.35,38500.0,90.1369,90.2251,90.0567,90.0647,38500.0
2014-04-09 10:50:00,112.35,112.55,112.35,112.45,57300.0,90.0647,90.2251,90.0647,90.1449,57300.0
2014-04-09 11:00:00,112.43,112.49,112.25,112.25,141600.0,90.1289,90.177,89.9846,89.9846,141600.0
2014-04-09 11:10:00,112.24,112.45,112.21,112.27,30400.0,89.9766,90.1449,89.9525,90.0006,30400.0
2014-04-09 11:20:00,112.25,112.27,112.12,112.19,50800.0,89.9846,90.0006,89.8804,89.9365,50800.0
2014-04-09 11:30:00,112.19,112.29,112.17,112.21,22800.0,89.9365,90.0166,89.9204,89.9525,22800.0
2014-04-09 11:40:00,112.23,112.37,112.19,112.29,20500.0,89.9685,90.0808,89.9365,90.0166,20500.0
2014-04-09 11:50:00,112.29,112.53,112.29,112.47,27200.0,90.0166,90.209,90.0166,90.1609,27200.0
2014-04-09 12:00:00,112.46,112.55,112.41,112.41,18100.0,90.1529,90.2251,90.1128,90.1128,18100.0
2014-04-09 12:10:00,112.45,112.46,112.3,112.36,19600.0,90.1449,90.1529,90.0247,90.0728,19600.0
2014-04-09 12:20:00,112.36,112.38,112.25,112.31,17300.0,90.0728,90.0888,89.9846,90.0327,17300.0
2014-04-09 12:30:00,112.3,112.31,112.19,112.21,17900.0,90.0247,90.0327,89.9365,89.9525,17900.0
2014-04-09 12:40:00,112.23,112.35,112.19,112.33,56900.0,89.9685,90.0647,89.9365,90.0487,56900.0
2014-04-09 12:50:00,112.33,112.43,112.33,112.4,40400.0,90.0487,90.1289,90.0487,90.1048,40400.0
2014-04-09 13:00:00,112.41,112.5,112.41,112.47,27900.0,90.1128,90.185,90.1128,90.1609,27900.0
2014-04-09 13:10:00,112.48,112.57,112.44,112.45,40300.0,90.169,90.2411,90.1369,90.1449,40300.0
2014-04-09 13:20:00,112.43,112.49,112.4,112.45,35000.0,90.1289,90.177,90.1048,90.1449,35000.0
2014-04-09 13:30:00,112.45,112.59,112.44,112.59,36100.0,90.1449,90.2571,90.1369,90.2571,36100.0
2014-04-09 13:40:00,112.58,112.62,112.54,112.62,22100.0,90.2491,90.2812,90.2171,90.2812,22100.0
2014-04-09 13:50:00,112.63,112.7,112.53,112.55,38300.0,90.2892,90.3453,90.209,90.2251,38300.0
2014-04-09 14:00:00,112.56,112.87,112.55,112.86,73100.0,90.2331,90.4816,90.2251,90.4736,73100.0
2014-04-09 14:10:00,112.86,112.87,112.57,112.66,57900.0,90.4736,90.4816,90.2411,90.3132,57900.0
2014-04-09 14:20:00,112.67,112.69,112.48,112.51,44900.0,90.3213,90.3373,90.169,90.193,44900.0
2014-04-09 14:30:00,112.51,112.57,112.32,112.42,57000.0,90.193,90.2411,90.0407,90.1209,57000.0
2014-04-09 14:40:00,112.43,112.7,112.43,112.63,63000.0,90.1289,90.3453,90.1289,90.2892,63000.0
2014-04-09 14:50:00,112.63,112.8,112.55,112.77,83800.0,90.2892,90.4255,90.2251,90.4014,83800.0
2014-04-09 15:00:00,112.76,112.78,112.66,112.66,82900.0,90.3934,90.4094,90.3132,90.3132,82900.0
2014-04-09 15:10:00,112.66,112.88,112.65,112.87,86100.0,90.3132,90.4896,90.3052,90.4816,86100.0
2014-04-09 15:20:00,112.87,113.0,112.86,112.92,83900.0,90.4816,90.5858,90.4736,90.5217,83900.0
2014-04-09 15:30:00,112.92,112.97,112.86,112.93,79800.0,90.5217,90.5618,90.4736,90.5297,79800.0
2014-04-09 15:40:00,112.93,113.0,112.9,112.99,113700.0,90.5297,90.5858,90.5056,90.5778,113700.0
2014-04-09 15:50:00,113.01,113.14,112.98,113.04,289300.0,90.5938,90.698,90.5698,90.6179,289300.0
2014-04-10 09:30:00,114.13,114.36,113.92,114.35,205900.0,91.4917,91.676,91.3233,91.668,205900.0
2014-04-10 09:40:00,114.34,114.44,114.06,114.18,155600.0,91.66,91.7402,91.4356,91.5317,155600.0
2014-04-10 09:50:00,114.17,114.21,113.78,113.85,72700.0,91.5237,91.5558,91.2111,91.2672,72700.0
2014-04-10 10:00:00,113.8,113.94,113.57,113.71,68100.0,91.2271,91.3394,91.0427,91.155,68100.0
2014-04-10 10:10:00,113.7,113.86,113.47,113.55,79700.0,91.147,91.2752,90.9626,91.0267,79700.0
2014-04-10 10:20:00,113.56,113.81,113.52,113.75,69800.0,91.0347,91.2351,91.0027,91.187,69800.0
2014-04-10 10:30:00,113.76,113.97,113.63,113.7,56400.0,91.1951,91.3634,91.0908,91.147,56400.0
2014-04-10 10:40:00,113.7,113.78,113.52,113.56,45200.0,91.147,91.2111,91.0027,91.0347,45200.0
2014-04-10 10:50:00,113.55,113.68,113.4,113.53,31900.0,91.0267,91.1309,90.9065,91.0107,31900.0
2014-04-10 11:00:00,113.55,113.55,113.2,113.4,52600.0,91.0267,91.0267,90.7461,90.9065,52600.0
2014-04-10 11:10:00,113.39,113.47,113.31,113.37,32200.0,90.8984,90.9626,90.8343,90.8824,32200.0
2014-04-10 11:20:00,113.37,113.45,113.17,113.25,52900.0,90.8824,90.9465,90.7221,90.7862,52900.0
2014-04-10 11:30:00,113.26,113.46,113.25,113.45,37800.0,90.7942,90.9546,90.7862,90.9465,37800.0
2014-04-10 11:40:00,113.41,113.41,113.28,113.29,25800.0,90.9145,90.9145,90.8103,90.8183,25800.0
2014-04-10 11:50:00,113.27,113.52,113.24,113.46,59200.0,90.8023,91.0027,90.7782,90.9546,59200.0
2014-04-10 12:00:00,113.46,113.5,113.17,113.26,38100.0,90.9546,90.9866,90.7221,90.7942,38100.0
2014-04-10 12:10:00,113.26,113.66,113.15,113.52,120800.0,90.7942,91.1149,90.7061,91.0027,120800.0
2014-04-10 12:20:00,113.51,113.53,113.41,113.5,42500.0,90.9946,91.0107,90.9145,90.9866,42500.0
2014-04-10 12:30:00,113.48,113.56,113.28,113.32,42100.0,90.9706,91.0347,90.8103,90.8423,42100.0
2014-04-10 12:40:00,113.33,113.37,113.15,113.22,37200.0,90.8504,90.8824,90.7061,90.7622,37200.0
2014-04-10 12:50:00,113.21,113.25,113.12,113.16,33000.0,90.7542,90.7862,90.682,90.7141,33000.0
2014-04-10 13:00:00,113.17,113.26,113.13,113.24,29600.0,90.7221,90.7942,90.69,90.7782,29600.0
2014-04-10 13:10:00,113.23,113.25,113.09,113.13,57800.0,90.7702,90.7862,90.658,90.69,57800.0
2014-04-10 13:20:00,113.08,113.13,112.97,113.12,44700.0,90.6499,90.69,90.5618,90.682,44700.0
2014-04-10 13:30:00,113.12,113.13,112.98,113.0,32900.0,90.682,90.69,90.5698,90.5858,32900.0
2014-04-10 13:40:00,112.98,113.05,112.93,113.0,33900.0,90.5698,90.6259,90.5297,90.5858,33900.0
2014-04-10 13:50:00,112.98,113.03,112.9,112.95,53600.0,90.5698,90.6099,90.5056,90.5457,53600.0
2014-04-10 14:00:00,112.92,112.92,112.71,112.75,30900.0,90.5217,90.5217,90.3533,90.3854,30900.0
2014-04-10 14:10:00,112.72,112.75,112.65,112.66,37700.0,90.3613,90.3854,90.3052,90.3132,37700.0
2014-04-10 14:20:00,112.65,112.69,112.47,112.51,33500.0,90.3052,90.3373,90.1609,90.193,33500.0
2014-04-10 14:30:00,112.51,112.55,112.33,112.45,36300.0,90.193,90.2251,90.0487,90.1449,36300.0
2014-04-10 14:40:00,112.47,112.51,112.22,112.29,54900.0,90.1609,90.193,89.9605,90.0166,54900.0
2014-04-10 14:50:00,112.29,112.39,112.28,112.37,41300.0,90.0166,90.0968,90.0086,90.0808,41300.0
2014-04-10 15:00:00,112.36,112.36,111.95,111.98,87800.0,90.0728,90.0728,89.7441,89.7681,87800.0
2014-04-10 15:10:00,111.96,112.31,111.96,112.31,57200.0,89.7521,90.0327,89.7521,90.0327,57200.0
2014-04-10 15:20:00,112.33,112.33,111.99,111.99,67800.0,90.0487,90.0487,89.7761,89.7761,67800.0
2014-04-10 15:30:00,111.99,112.14,111.94,112.08,96900.0,89.7761,89.8964,89.7361,89.8483,96900.0
2014-04-10 15:40:00,112.08,112.43,112.02,112.43,169000.0,89.8483,90.1289,89.8002,90.1289,169000.0
2014-04-10 15:50:00,112.41,112.43,112.08,112.09,285300.0,90.1128,90.1289,89.8483,89.8563,285300.0
2014-04-11 09:30:00,111.43,112.08,111.4,112.06,177100.0,89.3272,89.8483,89.3032,89.8323,177100.0
2014-04-11 09:40:00,112.01,112.19,111.84,112.04,55300.0,89.7922,89.9365,89.6559,89.8162,55300.0
2014-04-11 09:50:00,112.13,112.5,112.05,112.22,58900.0,89.8884,90.185,89.8242,89.9605,58900.0
2014-04-11 10:00:00,112.2,112.33,111.89,111.92,42900.0,89.9445,90.0487,89.696,89.72,42900.0
2014-04-11 10:10:00,111.92,112.16,111.85,111.98,56100.0,89.72,89.9124,89.6639,89.7681,56100.0
2014-04-11 10:20:00,111.97,112.07,111.7,111.75,62400.0,89.7601,89.8403,89.5437,89.5838,62400.0
2014-04-11 10:30:00,111.74,111.99,111.72,111.94,51400.0,89.5757,89.7761,89.5597,89.7361,51400.0
2014-04-11 10:40:00,111.96,112.24,111.95,112.17,40600.0,89.7521,89.9766,89.7441,89.9204,40600.0
2014-04-11 10:50:00,112.15,112.78,112.12,112.71,106400.0,89.9044,90.4094,89.8804,90.3533,106400.0
2014-04-11 11:00:00,112.71,112.75,112.29,112.33,49300.0,90.3533,90.3854,90.0166,90.0487,49300.0
2014-04-11 11:10:00,112.32,112.73,112.32,112.7,54100.0,90.0407,90.3694,90.0407,90.3453,54100.0
2014-04-11 11:20:00,112.69,112.71,112.36,112.38,29600.0,90.3373,90.3533,90.0728,90.0888,29600.0
2014-04-11 11:30:00,112.37,112.4,112.2,112.22,28600.0,90.0808,90.1048,89.9445,89.9605,28600.0
2014-04-11 11:40:00,112.23,112.27,112.11,112.13,20400.0,89.9685,90.0006,89.8723,89.8884,20400.0
2014-04-11 11:50:00,112.17,112.31,112.1,112.28,24100.0,89.9204,90.0327,89.8643,90.0086,24100.0
2014-04-11 12:00:00,112.27,112.39,112.18,112.18,31100.0,90.0006,90.0968,89.9285,89.9285,31100.0
2014-04-11 12:10:00,112.19,112.22,111.96,112.07,54200.0,89.9365,89.9605,89.7521,89.8403,54200.0
2014-04-11 12:20:00,112.06,112.07,111.93,111.96,26900.0,89.8323,89.8403,89.728,89.7521,26900.0
2014-04-11 12:30:00,111.99,112.02,111.82,112.02,26600.0,89.7761,89.8002,89.6399,89.8002,26600.0
2014-04-11 12:40:00,112.02,112.23,112.02,112.09,53600.0,89.8002,89.9685,89.8002,89.8563,53600.0
2014-04-11 12:50:00,112.09,112.14,111.92,112.1,42000.0,89.8563,89.8964,89.72,89.8643,42000.0
2014-04-11 13:00:00,112.09,112.09,112.0,112.03,52400.0,89.8563,89.8563,89.7842,89.8082,52400.0
2014-04-11 13:10:00,112.02,112.1,111.98,112.03,56000.0,89.8002,89.8643,89.7681,89.8082,56000.0
2014-04-11 13:20:00,112.04,112.13,112.0,112.02,34000.0,89.8162,89.8884,89.7842,89.8002,34000.0
2014-04-11 13:30:00,112.02,112.17,111.99,112.09,37500.0,89.8002,89.9204,89.7761,89.8563,37500.0
2014-04-11 13:40:00,112.09,112.19,112.06,112.16,39500.0,89.8563,89.9365,89.8323,89.9124,39500.0
2014-04-11 13:50:00,112.15,112.19,112.1,112.11,48800.0,89.9044,89.9365,89.8643,89.8723,48800.0
2014-04-11 14:00:00,112.12,112.24,112.1,112.24,41600.0,89.8804,89.9766,89.8643,89.9766,41600.0
2014-04-11 14:10:00,112.26,112.34,112.17,112.26,59500.0,89.9926,90.0567,89.9204,89.9926,59500.0
2014-04-11 14:20:00,112.26,112.27,112.08,112.22,46000.0,89.9926,90.0006,89.8483,89.9605,46000.0
2014-04-11 14:30:00,112.22,112.27,112.19,112.26,32400.0,89.9605,90.0006,89.9365,89.9926,32400.0
2014-04-11 14:40:00,112.26,112.27,111.98,112.01,42100.0,89.9926,90.0006,89.7681,89.7922,42100.0
2014-04-11 14:50:00,112.03,112.22,111.94,112.19,54100.0,89.8082,89.9605,89.7361,89.9365,54100.0
2014-04-11 15:00:00,112.19,112.19,111.94,112.15,40200.0,89.9365,89.9365,89.7361,89.9044,40200.0
2014-04-11 15:10:00,112.15,112.18,112.04,112.07,42000.0,89.9044,89.9285,89.8162,89.8403,42000.0
2014-04-11 15:20:00,112.07,112.26,112.07,112.18,73600.0,89.8403,89.9926,89.8403,89.9285,73600.0
2014-04-11 15:30:00,112.19,112.31,112.15,112.26,91000.0,89.9365,90.0327,89.9044,89.9926,91000.0
2014-04-11 15:40:00,112.25,112.33,112.16,112.23,151000.0,89.9846,90.0487,89.9124,89.9685,151000.0
2014-04-11 15:50:00,112.22,112.22,112.06,112.09,403000.0,89.9605,89.9605,89.8323,89.8563,403000.0
2014-04-14 09:30:00,112.49,112.61,111.88,111.94,82200.0,90.177,90.2732,89.688,89.7361,82200.0
2014-04-14 09:40:00,111.95,112.08,111.71,111.82,50700.0,89.7441,89.8483,89.5517,89.6399,50700.0
2014-04-14 09:50:00,111.81,112.15,111.79,112.1,58100.0,89.6319,89.9044,89.6158,89.8643,58100.0
2014-04-14 10:00:00,112.06,112.36,111.99,112.26,21800.0,89.8323,90.0728,89.7761,89.9926,21800.0
2014-04-14 10:10:00,112.24,112.24,111.64,111.76,54200.0,89.9766,89.9766,89.4956,89.5918,54200.0
2014-04-14 10:20:00,111.76,111.9,111.64,111.75,110400.0,89.5918,89.704,89.4956,89.5838,110400.0
2014-04-14 10:30:00,111.78,111.78,111.63,111.73,46000.0,89.6078,89.6078,89.4876,89.5677,46000.0
2014-04-14 10:40:00,111.73,111.83,111.62,111.78,73700.0,89.5677,89.6479,89.4795,89.6078,73700.0
2014-04-14 10:50:00,111.75,111.95,111.75,111.93,110600.0,89.5838,89.7441,89.5838,89.728,110600.0
2014-04-14 11:00:00,111.93,111.94,111.77,111.78,36300.0,89.728,89.7361,89.5998,89.6078,36300.0
2014-04-14 11:10:00,111.77,111.78,111.64,111.68,37600.0,89.5998,89.6078,89.4956,89.5276,37600.0
2014-04-14 11:20:00,111.69,111.7,111.57,111.58,28200.0,89.5357,89.5437,89.4395,89.4475,28200.0
2014-04-14 11:30:00,111.57,111.74,111.53,111.68,43400.0,89.4395,89.5757,89.4074,89.5276,43400.0
2014-04-14 11:40:00,111.66,111.84,111.62,111.66,36400.0,89.5116,89.6559,89.4795,89.5116,36400.0
2014-04-14 11:50:00,111.65,111.76,111.62,111.76,92400.0,89.5036,89.5918,89.4795,89.5918,92400.0
2014-04-14 12:00:00,111.76,112.15,111.76,112.14,61500.0,89.5918,89.9044,89.5918,89.8964,61500.0
2014-04-14 12:10:00,112.15,112.81,112.15,112.79,138900.0,89.9044,90.4335,89.9044,90.4175,138900.0
2014-04-14 12:20:00,112.79,112.9,112.63,112.68,132900.0,90.4175,90.5056,90.2892,90.3293,132900.0
2014-04-14 12:30:00,112.7,112.99,112.63,112.98,63900.0,90.3453,90.5778,90.2892,90.5698,63900.0
2014-04-14 12:40:00,112.98,113.0,112.68,112.77,41200.0,90.5698,90.5858,90.3293,90.4014,41200.0
2014-04-14 12:50:00,112.78,112.8,112.72,112.74,12700.0,90.4094,90.4255,90.3613,90.3774,12700.0
2014-04-14 13:00:00,112.73,112.76,112.57,112.66,29100.0,90.3694,90.3934,90.2411,90.3132,29100.0
2014-04-14 13:10:00,112.66,112.68,112.53,112.6,18000.0,90.3132,90.3293,90.209,90.2652,18000.0
2014-04-14 13:20:00,112.6,112.61,112.4,112.47,43200.0,90.2652,90.2732,90.1048,90.1609,43200.0
2014-04-14 13:30:00,112.46,112.62,112.46,112.59,21800.0,90.1529,90.2812,90.1529,90.2571,21800.0
2014-04-14 13:40:00,112.61,112.7,112.39,112.46,58800.0,90.2732,90.3453,90.0968,90.1529,58800.0
2014-04-14 13:50:00,112.5,112.51,112.36,112.4,15400.0,90.185,90.193,90.0728,90.1048,15400.0
2014-04-14 14:00:00,112.42,112.73,112.4,112.61,18200.0,90.1209,90.3694,90.1048,90.2732,18200.0
2014-04-14 14:10:00,112.6,112.63,112.27,112.3,30900.0,90.2652,90.2892,90.0006,90.0247,30900.0
2014-04-14 14:20:00,112.31,112.39,112.22,112.24,16900.0,90.0327,90.0968,89.9605,89.9766,16900.0
2014-04-14 14:30:00,112.24,112.28,112.18,112.2,18100.0,89.9766,90.0086,89.9285,89.9445,18100.0
2014-04-14 14:40:00,112.2,112.31,112.13,112.29,23900.0,89.9445,90.0327,89.8884,90.0166,23900.0
2014-04-14 14:50:00,112.28,112.3,112.11,112.12,24100.0,90.0086,90.0247,89.8723,89.8804,24100.0
2014-04-14 15:00:00,112.1,112.14,112.01,112.1,37300.0,89.8643,89.8964,89.7922,89.8643,37300.0
2014-04-14 15:10:00,112.09,112.14,111.9,111.98,34000.0,89.8563,89.8964,89.704,89.7681,34000.0
2014-04-14 15:20:00,111.98,112.18,111.97,112.13,42400.0,89.7681,89.9285,89.7601,89.8884,42400.0
2014-04-14 15:30:00,112.15,112.45,112.15,112.41,51700.0,89.9044,90.1449,89.9044,90.1128,51700.0
2014-04-14 15:40:00,112.42,112.49,112.28,112.43,59700.0,90.1209,90.177,90.0086,90.1289,59700.0
2014-04-14 15:50:00,112.42,112.65,112.38,112.57,210000.0,90.1209,90.3052,90.0888,90.2411,210000.0
2014-04-15 09:30:00,112.58,112.77,112.11,112.76,49900.0,90.2491,90.4014,89.8723,90.3934,49900.0
2014-04-15 09:40:00,112.79,112.96,112.61,112.94,34700.0,90.4175,90.5537,90.2732,90.5377,34700.0
2014-04-15 09:50:00,112.94,112.95,112.5,112.55,38600.0,90.5377,90.5457,90.185,90.2251,38600.0
2014-04-15 10:00:00,112.52,112.63,112.32,112.43,41700.0,90.201,90.2892,90.0407,90.1289,41700.0
2014-04-15 10:10:00,112.43,112.5,112.18,112.22,50800.0,90.1289,90.185,89.9285,89.9605,50800.0
2014-04-15 10:20:00,112.22,112.31,112.14,112.26,40900.0,89.9605,90.0327,89.8964,89.9926,40900.0
2014-04-15 10:30:00,112.22,112.34,112.05,112.22,39400.0,89.9605,90.0567,89.8242,89.9605,39400.0
2014-04-15 10:40:00,112.2,112.59,112.19,112.45,60700.0,89.9445,90.2571,89.9365,90.1449,60700.0
2014-04-15 10:50:00,112.46,112.57,112.07,112.09,31300.0,90.1529,90.2411,89.8403,89.8563,31300.0
2014-04-15 11:00:00,112.09,112.1,111.77,111.94,59400.0,89.8563,89.8643,89.5998,89.7361,59400.0
2014-04-15 11:10:00,111.94,112.1,111.9,112.05,32400.0,89.7361,89.8643,89.704,89.8242,32400.0
2014-04-15 11:20:00,112.05,112.24,112.02,112.11,27700.0,89.8242,89.9766,89.8002,89.8723,27700.0
2014-04-15 11:30:00,112.1,112.24,112.05,112.17,26700.0,89.8643,89.9766,89.8242,89.9204,26700.0
2014-04-15 11:40:00,112.18,112.24,111.83,111.83,46600.0,89.9285,89.9766,89.6479,89.6479,46600.0
2014-04-15 11:50:00,111.81,111.95,111.78,111.9,39500.0,89.6319,89.7441,89.6078,89.704,39500.0
2014-04-15 12:00:00,111.89,111.93,111.62,111.77,38000.0,89.696,89.728,89.4795,89.5998,38000.0
2014-04-15 12:10:00,111.78,111.87,111.72,111.83,26600.0,89.6078,89.6799,89.5597,89.6479,26600.0
2014-04-15 12:20:00,111.8,111.93,111.66,111.91,19400.0,89.6238,89.728,89.5116,89.712,19400.0
2014-04-15 12:30:00,111.9,111.93,111.75,111.75,24200.0,89.704,89.728,89.5838,89.5838,24200.0
2014-04-15 12:40:00,111.75,111.8,111.56,111.61,35400.0,89.5838,89.6238,89.4314,89.4715,35400.0
2014-04-15 12:50:00,111.61,111.64,111.54,111.58,44000.0,89.4715,89.4956,89.4154,89.4475,44000.0
2014-04-15 13:00:00,111.56,111.58,111.48,111.54,55700.0,89.4314,89.4475,89.3673,89.4154,55700.0
2014-04-15 13:10:00,111.54,111.63,111.48,111.6,63400.0,89.4154,89.4876,89.3673,89.4635,63400.0
2014-04-15 13:20:00,111.59,111.61,111.45,111.6,18300.0,89.4555,89.4715,89.3433,89.4635,18300.0
2014-04-15 13:30:00,111.61,111.95,111.56,111.87,32000.0,89.4715,89.7441,89.4314,89.6799,32000.0
2014-04-15 13:40:00,111.87,111.97,111.75,111.75,24100.0,89.6799,89.7601,89.5838,89.5838,24100.0
2014-04-15 13:50:00,111.73,111.77,111.57,111.72,36800.0,89.5677,89.5998,89.4395,89.5597,36800.0
2014-04-15 14:00:00,111.73,111.89,111.72,111.77,48200.0,89.5677,89.696,89.5597,89.5998,48200.0
2014-04-15 14:10:00,111.75,111.89,111.68,111.68,38300.0,89.5838,89.696,89.5276,89.5276,38300.0
2014-04-15 14:20:00,111.68,111.88,111.63,111.79,24900.0,89.5276,89.688,89.4876,89.6158,24900.0
2014-04-15 14:30:00,111.77,111.94,111.76,111.93,30100.0,89.5998,89.7361,89.5918,89.728,30100.0
2014-04-15 14:40:00,111.93,112.09,111.82,112.05,35300.0,89.728,89.8563,89.6399,89.8242,35300.0
2014-04-15 14:50:00,112.04,112.16,111.98,112.01,38500.0,89.8162,89.9124,89.7681,89.7922,38500.0
2014-04-15 15:00:00,112.01,112.1,111.95,112.0,33200.0,89.7922,89.8643,89.7441,89.7842,33200.0
2014-04-15 15:10:00,112.0,112.22,111.95,112.21,40900.0,89.7842,89.9605,89.7441,89.9525,40900.0
2014-04-15 15:20:00,112.22,112.24,112.03,112.11,55500.0,89.9605,89.9766,89.8082,89.8723,55500.0
2014-04-15 15:30:00,112.11,112.15,111.96,112.05,71900.0,89.8723,89.9044,89.7521,89.8242,71900.0
2014-04-15 15:40:00,112.04,112.1,111.93,112.07,70600.0,89.8162,89.8643,89.728,89.8403,70600.0
2014-04-15 15:50:00,112.08,112.15,112.0,112.05,166500.0,89.8483,89.9044,89.7842,89.8242,166500.0
2014-04-16 09:30:00,112.8,112.95,112.27,112.44,79200.0,90.4255,90.5457,90.0006,90.1369,79200.0
2014-04-16 09:40:00,112.4,112.65,112.29,112.6,35500.0,90.1048,90.3052,90.0166,90.2652,35500.0
2014-04-16 09:50:00,112.6,112.76,112.51,112.64,57500.0,90.2652,90.3934,90.193,90.2972,57500.0
2014-04-16 10:00:00,112.67,112.81,112.59,112.7,51400.0,90.3213,90.4335,90.2571,90.3453,51400.0
2014-04-16 10:10:00,112.72,112.86,112.69,112.77,36000.0,90.3613,90.4736,90.3373,90.4014,36000.0
2014-04-16 10:20:00,112.77,113.02,112.68,112.98,58600.0,90.4014,90.6018,90.3293,90.5698,58600.0
2014-04-16 10:30:00,112.97,113.09,112.96,113.05,70300.0,90.5618,90.658,90.5537,90.6259,70300.0
2014-04-16 10:40:00,113.04,113.11,112.97,113.05,68400.0,90.6179,90.674,90.5618,90.6259,68400.0
2014-04-16 10:50:00,113.05,113.19,112.97,112.97,28000.0,90.6259,90.7381,90.5618,90.5618,28000.0
2014-04-16 11:00:00,112.97,113.12,112.85,113.12,27800.0,90.5618,90.682,90.4656,90.682,27800.0
2014-04-16 11:10:00,113.12,113.2,113.09,113.14,34400.0,90.682,90.7461,90.658,90.698,34400.0
2014-04-16 11:20:00,113.13,113.24,113.12,113.24,20600.0,90.69,90.7782,90.682,90.7782,20600.0
2014-04-16 11:30:00,113.24,113.29,113.18,113.25,28800.0,90.7782,90.8183,90.7301,90.7862,28800.0
2014-04-16 11:40:00,113.24,113.25,113.14,113.22,20800.0,90.7782,90.7862,90.698,90.7622,20800.0
2014-04-16 11:50:00,113.22,113.36,113.19,113.33,30100.0,90.7622,90.8744,90.7381,90.8504,30100.0
2014-04-16 12:00:00,113.33,113.39,113.28,113.28,24200.0,90.8504,90.8984,90.8103,90.8103,24200.0
2014-04-16 12:10:00,113.3,113.42,113.3,113.37,36300.0,90.8263,90.9225,90.8263,90.8824,36300.0
2014-04-16 12:20:00,113.36,113.43,113.28,113.36,24300.0,90.8744,90.9305,90.8103,90.8744,24300.0
2014-04-16 12:30:00,113.35,113.41,113.15,113.18,31600.0,90.8664,90.9145,90.7061,90.7301,31600.0
2014-04-16 12:40:00,113.17,113.23,113.06,113.11,23300.0,90.7221,90.7702,90.6339,90.674,23300.0
2014-04-16 12:50:00,113.11,113.29,113.09,113.19,30600.0,90.674,90.8183,90.658,90.7381,30600.0
2014-04-16 13:00:00,113.19,113.41,113.17,113.38,53500.0,90.7381,90.9145,90.7221,90.8904,53500.0
2014-04-16 13:10:00,113.37,113.6,113.35,113.6,40800.0,90.8824,91.0668,90.8664,91.0668,40800.0
2014-04-16 13:20:00,113.58,113.64,113.48,113.51,29700.0,91.0508,91.0989,90.9706,90.9946,29700.0
2014-04-16 13:30:00,113.51,113.55,113.44,113.46,34600.0,90.9946,91.0267,90.9385,90.9546,34600.0
2014-04-16 13:40:00,113.45,113.49,113.3,113.36,73300.0,90.9465,90.9786,90.8263,90.8744,73300.0
2014-04-16 13:50:00,113.35,113.35,113.17,113.26,37400.0,90.8664,90.8664,90.7221,90.7942,37400.0
2014-04-16 14:00:00,113.27,113.32,113.05,113.29,106100.0,90.8023,90.8423,90.6259,90.8183,106100.0
2014-04-16 14:10:00,113.27,113.36,113.0,113.03,43800.0,90.8023,90.8744,90.5858,90.6099,43800.0
2014-04-16 14:20:00,113.03,113.08,112.98,113.04,41700.0,90.6099,90.6499,90.5698,90.6179,41700.0
2014-04-16 14:30:00,113.04,113.18,113.01,113.16,37800.0,90.6179,90.7301,90.5938,90.7141,37800.0
2014-04-16 14:40:00,113.17,113.3,113.15,113.3,33900.0,90.7221,90.8263,90.7061,90.8263,33900.0
2014-04-16 14:50:00,113.28,113.48,113.15,113.41,96800.0,90.8103,90.9706,90.7061,90.9145,96800.0
2014-04-16 15:00:00,113.4,113.5,113.32,113.43,47300.0,90.9065,90.9866,90.8423,90.9305,47300.0
2014-04-16 15:10:00,113.44,113.53,113.24,113.36,101800.0,90.9385,91.0107,90.7782,90.8744,101800.0
2014-04-16 15:20:00,113.34,113.44,113.27,113.34,60000.0,90.8584,90.9385,90.8023,90.8584,60000.0
2014-04-16 15:30:00,113.34,113.37,113.27,113.31,54500.0,90.8584,90.8824,90.8023,90.8343,54500.0
2014-04-16 15:40:00,113.3,113.35,113.27,113.34,83100.0,90.8263,90.8664,90.8023,90.8584,83100.0
2014-04-16 15:50:00,113.35,113.5,113.35,113.49,153100.0,90.8664,90.9866,90.8664,90.9786,153100.0
2014-04-17 09:30:00,113.55,113.83,113.12,113.78,221000.0,91.0267,91.2512,90.682,91.2111,221000.0
2014-04-17 09:40:00,113.8,114.02,113.68,113.99,46000.0,91.2271,91.4035,91.1309,91.3794,46000.0
2014-04-17 09:50:00,114.0,114.03,113.3,113.42,35800.0,91.3875,91.4115,90.8263,90.9225,35800.0
2014-04-17 10:00:00,113.43,113.65,113.43,113.49,28700.0,90.9305,91.1069,90.9305,90.9786,28700.0
2014-04-17 10:10:00,113.48,113.56,113.22,113.35,23000.0,90.9706,91.0347,90.7622,90.8664,23000.0
2014-04-17 10:20:00,113.37,113.48,113.24,113.42,21700.0,90.8824,90.9706,90.7782,90.9225,21700.0
2014-04-17 10:30:00,113.42,113.56,113.32,113.56,22000.0,90.9225,91.0347,90.8423,91.0347,22000.0
2014-04-17 10:40:00,113.59,113.67,113.23,113.25,17900.0,91.0588,91.1229,90.7702,90.7862,17900.0
2014-04-17 10:50:00,113.26,113.39,113.26,113.3,12300.0,90.7942,90.8984,90.7942,90.8263,12300.0
2014-04-17 11:00:00,113.31,113.35,113.21,113.35,18000.0,90.8343,90.8664,90.7542,90.8664,18000.0
2014-04-17 11:10:00,113.34,113.34,113.21,113.21,10100.0,90.8584,90.8584,90.7542,90.7542,10100.0
2014-04-17 11:20:00,113.22,113.39,113.2,113.34,14800.0,90.7622,90.8984,90.7461,90.8584,14800.0
2014-04-17 11:30:00,113.35,113.56,113.34,113.45,56800.0,90.8664,91.0347,90.8584,90.9465,56800.0
2014-04-17 11:40:00,113.47,113.61,113.45,113.48,18700.0,90.9626,91.0748,90.9465,90.9706,18700.0
2014-04-17 11:50:00,113.46,113.56,113.34,113.54,15400.0,90.9546,91.0347,90.8584,91.0187,15400.0
2014-04-17 12:00:00,113.55,113.68,113.45,113.48,18600.0,91.0267,91.1309,90.9465,90.9706,18600.0
2014-04-17 12:10:00,113.49,113.56,113.4,113.46,30700.0,90.9786,91.0347,90.9065,90.9546,30700.0
2014-04-17 12:20:00,113.47,113.47,113.35,113.41,11500.0,90.9626,90.9626,90.8664,90.9145,11500.0
2014-04-17 12:30:00,113.42,113.5,113.39,113.47,24900.0,90.9225,90.9866,90.8984,90.9626,24900.0
2014-04-17 12:40:00,113.5,113.61,113.45,113.6,17800.0,90.9866,91.0748,90.9465,91.0668,17800.0
2014-04-17 12:50:00,113.6,113.66,113.53,113.58,16300.0,91.0668,91.1149,91.0107,91.0508,16300.0
2014-04-17 13:00:00,113.57,113.63,113.53,113.63,15600.0,91.0427,91.0908,91.0107,91.0908,15600.0
2014-04-17 13:10:00,113.64,113.76,113.64,113.65,16300.0,91.0989,91.1951,91.0989,91.1069,16300.0
2014-04-17 13:20:00,113.62,113.67,113.56,113.57,12400.0,91.0828,91.1229,91.0347,91.0427,12400.0
2014-04-17 13:30:00,113.6,113.62,113.52,113.57,24300.0,91.0668,91.0828,91.0027,91.0427,24300.0
2014-04-17 13:40:00,113.58,113.62,113.38,113.38,36700.0,91.0508,91.0828,90.8904,90.8904,36700.0
2014-04-17 13:50:00,113.4,113.54,113.34,113.54,24000.0,90.9065,91.0187,90.8584,91.0187,24000.0
2014-04-17 14:00:00,113.51,113.52,113.36,113.44,28900.0,90.9946,91.0027,90.8744,90.9385,28900.0
2014-04-17 14:10:00,113.44,113.49,113.3,113.31,44500.0,90.9385,90.9786,90.8263,90.8343,44500.0
2014-04-17 14:20:00,113.31,113.49,113.31,113.49,22600.0,90.8343,90.9786,90.8343,90.9786,22600.0
2014-04-17 14:30:00,113.49,113.56,113.47,113.52,27400.0,90.9786,91.0347,90.9626,91.0027,27400.0
2014-04-17 14:40:00,113.5,113.59,113.47,113.5,28500.0,90.9866,91.0588,90.9626,90.9866,28500.0
2014-04-17 14:50:00,113.5,113.5,113.37,113.38,15400.0,90.9866,90.9866,90.8824,90.8904,15400.0
2014-04-17 15:00:00,113.38,113.58,113.35,113.57,31400.0,90.8904,91.0508,90.8664,91.0427,31400.0
2014-04-17 15:10:00,113.57,113.71,113.57,113.63,21000.0,91.0427,91.155,91.0427,91.0908,21000.0
2014-04-17 15:20:00,113.63,113.68,113.54,113.59,27700.0,91.0908,91.1309,91.0187,91.0588,27700.0
2014-04-17 15:30:00,113.6,113.6,113.45,113.48,28600.0,91.0668,91.0668,90.9465,90.9706,28600.0
2014-04-17 15:40:00,113.48,113.59,113.46,113.59,67000.0,90.9706,91.0588,90.9546,91.0588,67000.0
2014-04-17 15:50:00,113.57,113.61,113.49,113.51,156800.0,91.0427,91.0748,90.9786,90.9946,156800.0
2014-04-21 09:30:00,113.54,113.7,113.4,113.52,64300.0,91.0187,91.147,90.9065,91.0027,64300.0
2014-04-21 09:40:00,113.5,113.76,113.48,113.76,35000.0,90.9866,91.1951,90.9706,91.1951,35000.0
2014-04-21 09:50:00,113.74,113.86,113.66,113.71,39200.0,91.179,91.2752,91.1149,91.155,39200.0
2014-04-21 10:00:00,113.74,113.83,113.65,113.66,26900.0,91.179,91.2512,91.1069,91.1149,26900.0
2014-04-21 10:10:00,113.68,113.92,113.63,113.9,26700.0,91.1309,91.3233,91.0908,91.3073,26700.0
2014-04-21 10:20:00,113.91,113.95,113.82,113.93,33100.0,91.3153,91.3474,91.2432,91.3313,33100.0
2014-04-21 10:30:00,113.91,113.98,113.82,113.83,76000.0,91.3153,91.3714,91.2432,91.2512,76000.0
2014-04-21 10:40:00,113.83,113.95,113.82,113.92,38500.0,91.2512,91.3474,91.2432,91.3233,38500.0
2014-04-21 10:50:00,113.93,113.98,113.87,113.96,43100.0,91.3313,91.3714,91.2832,91.3554,43100.0
2014-04-21 11:00:00,113.98,114.09,113.95,113.97,32400.0,91.3714,91.4596,91.3474,91.3634,32400.0
2014-04-21 11:10:00,113.97,114.07,113.92,114.06,43400.0,91.3634,91.4436,91.3233,91.4356,43400.0
2014-04-21 11:20:00,114.06,114.09,113.97,114.0,17500.0,91.4356,91.4596,91.3634,91.3875,17500.0
2014-04-21 11:30:00,113.99,114.05,113.91,113.96,14400.0,91.3794,91.4275,91.3153,91.3554,14400.0
2014-04-21 11:40:00,113.96,114.04,113.9,113.93,29400.0,91.3554,91.4195,91.3073,91.3313,29400.0
2014-04-21 11:50:00,113.95,114.05,113.95,114.01,15000.0,91.3474,91.4275,91.3474,91.3955,15000.0
2014-04-21 12:00:00,114.0,114.06,113.98,114.0,23400.0,91.3875,91.4356,91.3714,91.3875,23400.0
2014-04-21 12:10:00,113.98,114.04,113.97,114.0,20000.0,91.3714,91.4195,91.3634,91.3875,20000.0
2014-04-21 12:20:00,113.98,114.05,113.94,113.97,15300.0,91.3714,91.4275,91.3394,91.3634,15300.0
2014-04-21 12:30:00,113.97,114.05,113.92,113.98,23300.0,91.3634,91.4275,91.3233,91.3714,23300.0
2014-04-21 12:40:00,113.97,114.07,113.97,114.06,15400.0,91.3634,91.4436,91.3634,91.4356,15400.0
2014-04-21 12:50:00,114.07,114.1,114.0,114.0,12200.0,91.4436,91.4676,91.3875,91.3875,12200.0
2014-04-21 13:00:00,113.97,114.0,113.85,113.98,37300.0,91.3634,91.3875,91.2672,91.3714,37300.0
2014-04-21 13:10:00,113.99,114.01,113.95,113.99,17000.0,91.3794,91.3955,91.3474,91.3794,17000.0
2014-04-21 13:20:00,113.99,114.08,113.98,114.08,18300.0,91.3794,91.4516,91.3714,91.4516,18300.0
2014-04-21 13:30:00,114.05,114.08,113.96,113.97,20600.0,91.4275,91.4516,91.3554,91.3634,20600.0
2014-04-21 13:40:00,113.99,113.99,113.88,113.89,20300.0,91.3794,91.3794,91.2913,91.2993,20300.0
2014-04-21 13:50:00,113.91,113.91,113.8,113.84,21100.0,91.3153,91.3153,91.2271,91.2592,21100.0
2014-04-21 14:00:00,113.86,113.94,113.86,113.87,27400.0,91.2752,91.3394,91.2752,91.2832,27400.0
2014-04-21 14:10:00,113.87,113.9,113.83,113.85,19800.0,91.2832,91.3073,91.2512,91.2672,19800.0
2014-04-21 14:20:00,113.86,113.97,113.83,113.95,115200.0,91.2752,91.3634,91.2512,91.3474,115200.0
2014-04-21 14:30:00,113.94,113.99,113.92,113.95,29900.0,91.3394,91.3794,91.3233,91.3474,29900.0
2014-04-21 14:40:00,113.97,113.99,113.95,113.98,26800.0,91.3634,91.3794,91.3474,91.3714,26800.0
2014-04-21 14:50:00,113.98,114.07,113.95,114.07,27700.0,91.3714,91.4436,91.3474,91.4436,27700.0
2014-04-21 15:00:00,114.05,114.05,113.97,114.0,29900.0,91.4275,91.4275,91.3634,91.3875,29900.0
2014-04-21 15:10:00,114.0,114.08,113.97,114.0,29000.0,91.3875,91.4516,91.3634,91.3875,29000.0
2014-04-21 15:20:00,114.0,114.05,113.9,113.99,65500.0,91.3875,91.4275,91.3073,91.3794,65500.0
2014-04-21 15:30:00,113.98,114.05,113.97,114.03,47700.0,91.3714,91.4275,91.3634,91.4115,47700.0
2014-04-21 15:40:00,114.02,114.04,113.97,114.0,61300.0,91.4035,91.4195,91.3634,91.3875,61300.0
2014-04-21 15:50:00,114.01,114.1,114.01,114.09,116800.0,91.3955,91.4676,91.3955,91.4596,116800.0
2014-04-22 09:30:00,114.0,114.1,113.8,114.04,69000.0,91.3875,91.4676,91.2271,91.4195,69000.0
2014-04-22 09:40:00,114.01,114.08,113.92,113.98,52300.0,91.3955,91.4516,91.3233,91.3714,52300.0
2014-04-22 09:50:00,113.98,114.02,113.68,113.96,80100.0,91.3714,91.4035,91.1309,91.3554,80100.0
2014-04-22 10:00:00,113.99,114.03,113.6,113.92,81500.0,91.3794,91.4115,91.0668,91.3233,81500.0
2014-04-22 10:10:00,113.9,114.1,113.83,113.92,49000.0,91.3073,91.4676,91.2512,91.3233,49000.0
2014-04-22 10:20:00,113.94,113.94,113.67,113.72,28600.0,91.3394,91.3394,91.1229,91.163,28600.0
2014-04-22 10:30:00,113.73,114.06,113.66,114.04,62800.0,91.171,91.4356,91.1149,91.4195,62800.0
2014-04-22 10:40:00,114.04,114.08,113.83,113.85,24300.0,91.4195,91.4516,91.2512,91.2672,24300.0
2014-04-22 10:50:00,113.85,114.15,113.85,114.14,30400.0,91.2672,91.5077,91.2672,91.4997,30400.0
2014-04-22 11:00:00,114.14,114.23,114.06,114.08,29500.0,91.4997,91.5718,91.4356,91.4516,29500.0
2014-04-22 11:10:00,114.09,114.15,114.02,114.04,16100.0,91.4596,91.5077,91.4035,91.4195,16100.0
2014-04-22 11:20:00,114.04,114.23,114.04,114.15,20700.0,91.4195,91.5718,91.4195,91.5077,20700.0
2014-04-22 11:30:00,114.15,114.18,114.06,114.16,26200.0,91.5077,91.5317,91.4356,91.5157,26200.0
2014-04-22 11:40:00,114.17,114.18,113.97,113.97,21500.0,91.5237,91.5317,91.3634,91.3634,21500.0
2014-04-22 11:50:00,114.0,114.04,113.98,114.01,22500.0,91.3875,91.4195,91.3714,91.3955,22500.0
2014-04-22 12:00:00,114.02,114.08,113.99,114.03,40800.0,91.4035,91.4516,91.3794,91.4115,40800.0
2014-04-22 12:10:00,114.03,114.11,114.02,114.02,27400.0,91.4115,91.4756,91.4035,91.4035,27400.0
2014-04-22 12:20:00,114.02,114.04,113.83,113.83,53000.0,91.4035,91.4195,91.2512,91.2512,53000.0
2014-04-22 12:30:00,113.85,113.95,113.84,113.85,32400.0,91.2672,91.3474,91.2592,91.2672,32400.0
2014-04-22 12:40:00,113.84,113.88,113.8,113.8,35200.0,91.2592,91.2913,91.2271,91.2271,35200.0
2014-04-22 12:50:00,113.8,113.87,113.79,113.86,38300.0,91.2271,91.2832,91.2191,91.2752,38300.0
2014-04-22 13:00:00,113.86,113.9,113.81,113.87,38400.0,91.2752,91.3073,91.2351,91.2832,38400.0
2014-04-22 13:10:00,113.87,113.89,113.78,113.8,37200.0,91.2832,91.2993,91.2111,91.2271,37200.0
2014-04-22 13:20:00,113.8,113.93,113.78,113.81,30800.0,91.2271,91.3313,91.2111,91.2351,30800.0
2014-04-22 13:30:00,113.8,113.91,113.76,113.9,49200.0,91.2271,91.3153,91.1951,91.3073,49200.0
2014-04-22 13:40:00,113.89,114.11,113.83,114.06,293900.0,91.2993,91.4756,91.2512,91.4356,293900.0
2014-04-22 13:50:00,114.08,114.09,113.97,113.98,20600.0,91.4516,91.4596,91.3634,91.3714,20600.0
2014-04-22 14:00:00,113.99,113.99,113.84,113.84,24800.0,91.3794,91.3794,91.2592,91.2592,24800.0
2014-04-22 14:10:00,113.83,113.84,113.77,113.81,26200.0,91.2512,91.2592,91.2031,91.2351,26200.0
2014-04-22 14:20:00,113.8,113.92,113.79,113.92,23800.0,91.2271,91.3233,91.2191,91.3233,23800.0
2014-04-22 14:30:00,113.93,114.0,113.91,113.98,25300.0,91.3313,91.3875,91.3153,91.3714,25300.0
2014-04-22 14:40:00,114.0,114.04,113.92,113.92,20300.0,91.3875,91.4195,91.3233,91.3233,20300.0
2014-04-22 14:50:00,113.91,113.91,113.81,113.81,23500.0,91.3153,91.3153,91.2351,91.2351,23500.0
2014-04-22 15:00:00,113.82,113.89,113.76,113.82,33900.0,91.2432,91.2993,91.1951,91.2432,33900.0
2014-04-22 15:10:00,113.82,113.87,113.76,113.78,37100.0,91.2432,91.2832,91.1951,91.2111,37100.0
2014-04-22 15:20:00,113.78,113.83,113.73,113.76,44700.0,91.2111,91.2512,91.171,91.1951,44700.0
2014-04-22 15:30:00,113.76,113.8,113.67,113.68,33600.0,91.1951,91.2271,91.1229,91.1309,33600.0
2014-04-22 15:40:00,113.68,113.72,113.66,113.66,53800.0,91.1309,91.163,91.1149,91.1149,53800.0
2014-04-22 15:50:00,113.68,113.68,113.51,113.57,144000.0,91.1309,91.1309,90.9946,91.0427,144000.0
2014-04-23 09:30:00,113.48,114.19,113.33,114.14,43500.0,90.9706,91.5398,90.8504,91.4997,43500.0
2014-04-23 09:40:00,114.14,114.18,113.67,113.72,22400.0,91.4997,91.5317,91.1229,91.163,22400.0
2014-04-23 09:50:00,113.75,113.99,113.63,113.88,36000.0,91.187,91.3794,91.0908,91.2913,36000.0
2014-04-23 10:00:00,113.82,114.18,113.77,114.16,69100.0,91.2432,91.5317,91.2031,91.5157,69100.0
2014-04-23 10:10:00,114.12,114.41,114.11,114.4,59400.0,91.4836,91.7161,91.4756,91.7081,59400.0
2014-04-23 10:20:00,114.4,114.5,114.34,114.47,46500.0,91.7081,91.7883,91.66,91.7642,46500.0
2014-04-23 10:30:00,114.48,114.49,114.33,114.4,29500.0,91.7722,91.7803,91.652,91.7081,29500.0
2014-04-23 10:40:00,114.38,114.48,114.33,114.44,34200.0,91.6921,91.7722,91.652,91.7402,34200.0
2014-04-23 10:50:00,114.44,114.45,114.29,114.38,28200.0,91.7402,91.7482,91.6199,91.6921,28200.0
2014-04-23 11:00:00,114.35,114.43,114.33,114.37,29600.0,91.668,91.7322,91.652,91.6841,29600.0
2014-04-23 11:10:00,114.38,114.43,114.31,114.39,40900.0,91.6921,91.7322,91.636,91.7001,40900.0
2014-04-23 11:20:00,114.36,114.54,114.34,114.51,56900.0,91.676,91.8203,91.66,91.7963,56900.0
2014-04-23 11:30:00,114.49,114.7,114.49,114.64,31100.0,91.7803,91.9486,91.7803,91.9005,31100.0
2014-04-23 11:40:00,114.64,114.66,114.5,114.53,13100.0,91.9005,91.9165,91.7883,91.8123,13100.0
2014-04-23 11:50:00,114.53,114.61,114.49,114.59,11900.0,91.8123,91.8765,91.7803,91.8604,11900.0
2014-04-23 12:00:00,114.6,114.68,114.57,114.61,15700.0,91.8684,91.9326,91.8444,91.8765,15700.0
2014-04-23 12:10:00,114.6,114.62,114.52,114.57,13900.0,91.8684,91.8845,91.8043,91.8444,13900.0
2014-04-23 12:20:00,114.57,114.58,114.38,114.43,20100.0,91.8444,91.8524,91.6921,91.7322,20100.0
2014-04-23 12:30:00,114.43,114.49,114.36,114.44,24000.0,91.7322,91.7803,91.676,91.7402,24000.0
2014-04-23 12:40:00,114.44,114.51,114.44,114.47,16800.0,91.7402,91.7963,91.7402,91.7642,16800.0
2014-04-23 12:50:00,114.49,114.51,114.44,114.46,11700.0,91.7803,91.7963,91.7402,91.7562,11700.0
2014-04-23 13:00:00,114.47,114.47,114.39,114.46,25000.0,91.7642,91.7642,91.7001,91.7562,25000.0
2014-04-23 13:10:00,114.45,114.56,114.42,114.53,24400.0,91.7482,91.8364,91.7241,91.8123,24400.0
2014-04-23 13:20:00,114.54,114.56,114.42,114.55,29300.0,91.8203,91.8364,91.7241,91.8284,29300.0
2014-04-23 13:30:00,114.55,114.57,114.52,114.52,18000.0,91.8284,91.8444,91.8043,91.8043,18000.0
2014-04-23 13:40:00,114.51,114.54,114.45,114.47,15100.0,91.7963,91.8203,91.7482,91.7642,15100.0
2014-04-23 13:50:00,114.48,114.54,114.47,114.53,22400.0,91.7722,91.8203,91.7642,91.8123,22400.0
2014-04-23 14:00:00,114.53,114.56,114.49,114.53,31600.0,91.8123,91.8364,91.7803,91.8123,31600.0
2014-04-23 14:10:00,114.52,114.54,114.47,114.54,33200.0,91.8043,91.8203,91.7642,91.8203,33200.0
2014-04-23 14:20:00,114.55,114.56,114.44,114.47,33800.0,91.8284,91.8364,91.7402,91.7642,33800.0
2014-04-23 14:30:00,114.49,114.52,114.36,114.36,34700.0,91.7803,91.8043,91.676,91.676,34700.0
2014-04-23 14:40:00,114.35,114.56,114.35,114.56,42200.0,91.668,91.8364,91.668,91.8364,42200.0
2014-04-23 14:50:00,114.55,114.59,114.51,114.54,23400.0,91.8284,91.8604,91.7963,91.8203,23400.0
2014-04-23 15:00:00,114.56,114.59,114.49,114.54,48100.0,91.8364,91.8604,91.7803,91.8203,48100.0
2014-04-23 15:10:00,114.52,114.63,114.51,114.6,23200.0,91.8043,91.8925,91.7963,91.8684,23200.0
2014-04-23 15:20:00,114.6,114.68,114.56,114.68,49100.0,91.8684,91.9326,91.8364,91.9326,49100.0
2014-04-23 15:30:00,114.68,114.91,114.68,114.89,110300.0,91.9326,92.1169,91.9326,92.1009,110300.0
2014-04-23 15:40:00,114.9,114.99,114.87,114.96,145700.0,92.1089,92.1811,92.0849,92.157,145700.0
2014-04-23 15:50:00,114.95,114.98,114.77,114.8,209600.0,92.149,92.1731,92.0047,92.0288,209600.0
2014-04-24 09:30:00,114.9,114.99,114.14,114.94,75400.0,92.1089,92.1811,91.4997,92.141,75400.0
2014-04-24 09:40:00,114.97,115.15,114.66,114.86,68400.0,92.165,92.3093,91.9165,92.0769,68400.0
2014-04-24 09:50:00,114.83,115.13,114.81,114.84,40900.0,92.0528,92.2933,92.0368,92.0608,40900.0
2014-04-24 10:00:00,114.77,114.88,114.55,114.83,80300.0,92.0047,92.0929,91.8284,92.0528,80300.0
2014-04-24 10:10:00,114.81,114.96,114.68,114.84,89500.0,92.0368,92.157,91.9326,92.0608,89500.0
2014-04-24 10:20:00,114.86,114.86,114.55,114.82,54200.0,92.0769,92.0769,91.8284,92.0448,54200.0
2014-04-24 10:30:00,114.82,114.99,114.77,114.98,73800.0,92.0448,92.1811,92.0047,92.1731,73800.0
2014-04-24 10:40:00,114.95,115.13,114.93,114.98,81100.0,92.149,92.2933,92.133,92.1731,81100.0
2014-04-24 10:50:00,114.99,115.31,114.99,115.23,85100.0,92.1811,92.4376,92.1811,92.3735,85100.0
2014-04-24 11:00:00,115.21,115.22,115.01,115.06,46200.0,92.3574,92.3655,92.1971,92.2372,46200.0
2014-04-24 11:10:00,115.05,115.12,114.9,115.04,20700.0,92.2292,92.2853,92.1089,92.2212,20700.0
2014-04-24 11:20:00,115.06,115.12,114.95,114.98,32100.0,92.2372,92.2853,92.149,92.1731,32100.0
2014-04-24 11:30:00,114.99,115.11,114.95,115.1,42200.0,92.1811,92.2773,92.149,92.2693,42200.0
2014-04-24 11:40:00,115.11,115.12,115.04,115.06,26200.0,92.2773,92.2853,92.2212,92.2372,26200.0
2014-04-24 11:50:00,115.07,115.07,114.91,114.95,21600.0,92.2452,92.2452,92.1169,92.149,21600.0
2014-04-24 12:00:00,114.95,115.01,114.87,114.87,20700.0,92.149,92.1971,92.0849,92.0849,20700.0
2014-04-24 12:10:00,114.86,114.92,114.67,114.72,28800.0,92.0769,92.125,91.9246,91.9646,28800.0
2014-04-24 12:20:00,114.72,114.85,114.66,114.73,22600.0,91.9646,92.0689,91.9165,91.9727,22600.0
2014-04-24 12:30:00,114.74,114.88,114.71,114.75,35600.0,91.9807,92.0929,91.9566,91.9887,35600.0
2014-04-24 12:40:00,114.77,114.83,114.74,114.74,11200.0,92.0047,92.0528,91.9807,91.9807,11200.0
2014-04-24 12:50:00,114.74,115.0,114.72,115.0,27500.0,91.9807,92.1891,91.9646,92.1891,27500.0
2014-04-24 13:00:00,114.99,115.03,114.82,114.88,23900.0,92.1811,92.2131,92.0448,92.0929,23900.0
2014-04-24 13:10:00,114.89,114.99,114.88,114.97,13600.0,92.1009,92.1811,92.0929,92.165,13600.0
2014-04-24 13:20:00,114.94,115.03,114.87,114.87,21200.0,92.141,92.2131,92.0849,92.0849,21200.0
2014-04-24 13:30:00,114.9,114.91,114.73,114.73,13000.0,92.1089,92.1169,91.9727,91.9727,13000.0
2014-04-24 13:40:00,114.7,114.79,114.66,114.69,24600.0,91.9486,92.0208,91.9165,91.9406,24600.0
2014-04-24 13:50:00,114.71,114.77,114.66,114.67,21200.0,91.9566,92.0047,91.9165,91.9246,21200.0
2014-04-24 14:00:00,114.67,114.76,114.61,114.63,22200.0,91.9246,91.9967,91.8765,91.8925,22200.0
2014-04-24 14:10:00,114.62,114.69,114.57,114.64,27700.0,91.8845,91.9406,91.8444,91.9005,27700.0
2014-04-24 14:20:00,114.63,114.72,114.61,114.69,23300.0,91.8925,91.9646,91.8765,91.9406,23300.0
2014-04-24 14:30:00,114.69,114.94,114.68,114.89,28300.0,91.9406,92.141,91.9326,92.1009,28300.0
2014-04-24 14:40:00,114.89,114.91,114.79,114.87,13700.0,92.1009,92.1169,92.0208,92.0849,13700.0
2014-04-24 14:50:00,114.88,114.88,114.73,114.79,23700.0,92.0929,92.0929,91.9727,92.0208,23700.0
2014-04-24 15:00:00,114.8,114.95,114.79,114.9,23900.0,92.0288,92.149,92.0208,92.1089,23900.0
2014-04-24 15:10:00,114.9,114.93,114.85,114.9,18000.0,92.1089,92.133,92.0689,92.1089,18000.0
2014-04-24 15:20:00,114.9,115.04,114.88,115.02,55900.0,92.1089,92.2212,92.0929,92.2051,55900.0
2014-04-24 15:30:00,115.03,115.06,114.91,114.98,56600.0,92.2131,92.2372,92.1169,92.1731,56600.0
2014-04-24 15:40:00,114.98,115.0,114.89,114.95,38300.0,92.1731,92.1891,92.1009,92.149,38300.0
2014-04-24 15:50:00,114.95,115.07,114.9,115.03,155900.0,92.149,92.2452,92.1089,92.2131,155900.0
2014-04-25 09:30:00,114.85,114.85,114.2,114.34,80200.0,92.0689,92.0689,91.5478,91.66,80200.0
2014-04-25 09:40:00,114.34,114.79,114.27,114.51,26200.0,91.66,92.0208,91.6039,91.7963,26200.0
2014-04-25 09:50:00,114.49,114.64,114.36,114.43,18300.0,91.7803,91.9005,91.676,91.7322,18300.0
2014-04-25 10:00:00,114.46,114.68,114.4,114.63,29900.0,91.7562,91.9326,91.7081,91.8925,29900.0
2014-04-25 10:10:00,114.57,114.8,114.53,114.6,33200.0,91.8444,92.0288,91.8123,91.8684,33200.0
2014-04-25 10:20:00,114.59,114.62,114.46,114.53,20400.0,91.8604,91.8845,91.7562,91.8123,20400.0
2014-04-25 10:30:00,114.51,114.57,114.4,114.52,36500.0,91.7963,91.8444,91.7081,91.8043,36500.0
2014-04-25 10:40:00,114.52,114.54,114.4,114.49,18500.0,91.8043,91.8203,91.7081,91.7803,18500.0
2014-04-25 10:50:00,114.49,114.51,114.35,114.45,20300.0,91.7803,91.7963,91.668,91.7482,20300.0
2014-04-25 11:00:00,114.41,114.48,114.26,114.35,25000.0,91.7161,91.7722,91.5959,91.668,25000.0
2014-04-25 11:10:00,114.32,114.35,114.26,114.28,28000.0,91.644,91.668,91.5959,91.6119,28000.0
2014-04-25 11:20:00,114.32,114.48,114.29,114.48,41400.0,91.644,91.7722,91.6199,91.7722,41400.0
2014-04-25 11:30:00,114.5,114.5,114.37,114.42,6400.0,91.7883,91.7883,91.6841,91.7241,6400.0
2014-04-25 11:40:00,114.41,114.48,114.35,114.48,17300.0,91.7161,91.7722,91.668,91.7722,17300.0
2014-04-25 11:50:00,114.45,114.61,114.44,114.46,24100.0,91.7482,91.8765,91.7402,91.7562,24100.0
2014-04-25 12:00:00,114.46,114.64,114.45,114.64,11700.0,91.7562,91.9005,91.7482,91.9005,11700.0
2014-04-25 12:10:00,114.64,114.68,114.51,114.51,17700.0,91.9005,91.9326,91.7963,91.7963,17700.0
2014-04-25 12:20:00,114.54,114.58,114.48,114.54,14500.0,91.8203,91.8524,91.7722,91.8203,14500.0
2014-04-25 12:30:00,114.56,114.56,114.44,114.44,11600.0,91.8364,91.8364,91.7402,91.7402,11600.0
2014-04-25 12:40:00,114.44,114.46,114.37,114.41,10200.0,91.7402,91.7562,91.6841,91.7161,10200.0
2014-04-25 12:50:00,114.39,114.42,114.32,114.4,16600.0,91.7001,91.7241,91.644,91.7081,16600.0
2014-04-25 13:00:00,114.42,114.55,114.39,114.55,47000.0,91.7241,91.8284,91.7001,91.8284,47000.0
2014-04-25 13:10:00,114.53,114.58,114.49,114.52,7100.0,91.8123,91.8524,91.7803,91.8043,7100.0
2014-04-25 13:20:00,114.52,114.58,114.51,114.55,13900.0,91.8043,91.8524,91.7963,91.8284,13900.0
2014-04-25 13:30:00,114.55,114.59,114.48,114.55,34600.0,91.8284,91.8604,91.7722,91.8284,34600.0
2014-04-25 13:40:00,114.55,114.69,114.54,114.67,19900.0,91.8284,91.9406,91.8203,91.9246,19900.0
2014-04-25 13:50:00,114.68,114.76,114.65,114.73,37900.0,91.9326,91.9967,91.9085,91.9727,37900.0
2014-04-25 14:00:00,114.73,114.82,114.68,114.76,22300.0,91.9727,92.0448,91.9326,91.9967,22300.0
2014-04-25 14:10:00,114.76,114.78,114.68,114.72,23200.0,91.9967,92.0127,91.9326,91.9646,23200.0
2014-04-25 14:20:00,114.73,114.85,114.72,114.83,34100.0,91.9727,92.0689,91.9646,92.0528,34100.0
2014-04-25 14:30:00,114.83,115.01,114.75,115.01,52500.0,92.0528,92.1971,91.9887,92.1971,52500.0
2014-04-25 14:40:00,115.01,115.05,114.97,114.99,26300.0,92.1971,92.2292,92.165,92.1811,26300.0
2014-04-25 14:50:00,115.0,115.25,115.0,115.23,62100.0,92.1891,92.3895,92.1891,92.3735,62100.0
2014-04-25 15:00:00,115.23,115.24,115.03,115.04,44500.0,92.3735,92.3815,92.2131,92.2212,44500.0
2014-04-25 15:10:00,115.04,115.1,114.98,115.04,36500.0,92.2212,92.2693,92.1731,92.2212,36500.0
2014-04-25 15:20:00,115.04,115.14,114.94,115.14,48900.0,92.2212,92.3013,92.141,92.3013,48900.0
2014-04-25 15:30:00,115.15,115.18,115.0,115.06,32500.0,92.3093,92.3334,92.1891,92.2372,32500.0
2014-04-25 15:40:00,115.05,115.3,115.04,115.26,86200.0,92.2292,92.4296,92.2212,92.3975,86200.0
2014-04-25 15:50:00,115.25,115.25,114.92,115.02,202100.0,92.3895,92.3895,92.125,92.2051,202100.0
2014-04-28 09:30:00,115.1,115.61,115.1,115.61,103100.0,92.2693,92.6781,92.2693,92.6781,103100.0
2014-04-28 09:40:00,115.62,116.0,115.6,115.79,173600.0,92.6861,92.9907,92.6701,92.8224,173600.0
2014-04-28 09:50:00,115.79,116.1,115.73,115.84,79200.0,92.8224,93.0709,92.7743,92.8625,79200.0
2014-04-28 10:00:00,115.87,116.19,115.83,116.19,51600.0,92.8865,93.1431,92.8545,93.1431,51600.0
2014-04-28 10:10:00,116.17,116.37,116.15,116.37,41400.0,93.127,93.2873,93.111,93.2873,41400.0
2014-04-28 10:20:00,116.4,116.48,116.21,116.3,91100.0,93.3114,93.3755,93.1591,93.2312,91100.0
2014-04-28 10:30:00,116.31,116.61,116.31,116.45,60800.0,93.2393,93.4797,93.2393,93.3515,60800.0
2014-04-28 10:40:00,116.47,116.61,116.43,116.47,71800.0,93.3675,93.4797,93.3354,93.3675,71800.0
2014-04-28 10:50:00,116.47,116.54,116.45,116.46,35200.0,93.3675,93.4236,93.3515,93.3595,35200.0
2014-04-28 11:00:00,116.45,116.46,116.25,116.33,55100.0,93.3515,93.3595,93.1912,93.2553,55100.0
2014-04-28 11:10:00,116.36,116.39,116.09,116.12,33700.0,93.2793,93.3034,93.0629,93.0869,33700.0
2014-04-28 11:20:00,116.11,116.17,115.94,116.0,54500.0,93.0789,93.127,92.9426,92.9907,54500.0
2014-04-28 11:30:00,115.99,116.19,115.98,116.15,31300.0,92.9827,93.1431,92.9747,93.111,31300.0
2014-04-28 11:40:00,116.14,116.23,116.02,116.11,54300.0,93.103,93.1751,93.0068,93.0789,54300.0
2014-04-28 11:50:00,116.1,116.17,116.05,116.09,41400.0,93.0709,93.127,93.0308,93.0629,41400.0
2014-04-28 12:00:00,116.07,116.07,115.87,115.9,31000.0,93.0469,93.0469,92.8865,92.9106,31000.0
2014-04-28 12:10:00,115.9,116.07,115.89,115.96,25600.0,92.9106,93.0469,92.9026,92.9587,25600.0
2014-04-28 12:20:00,115.96,116.02,115.94,115.97,27500.0,92.9587,93.0068,92.9426,92.9667,27500.0
2014-04-28 12:30:00,115.97,116.05,115.94,115.94,40500.0,92.9667,93.0308,92.9426,92.9426,40500.0
2014-04-28 12:40:00,115.93,116.08,115.91,116.08,18800.0,92.9346,93.0549,92.9186,93.0549,18800.0
2014-04-28 12:50:00,116.07,116.1,115.92,115.93,53000.0,93.0469,93.0709,92.9266,92.9346,53000.0
2014-04-28 13:00:00,115.93,115.95,115.83,115.83,21700.0,92.9346,92.9507,92.8545,92.8545,21700.0
2014-04-28 13:10:00,115.84,115.93,115.68,115.69,70100.0,92.8625,92.9346,92.7342,92.7422,70100.0
2014-04-28 13:20:00,115.7,115.7,115.44,115.48,35000.0,92.7502,92.7502,92.5418,92.5739,35000.0
2014-04-28 13:30:00,115.42,115.45,115.29,115.42,118900.0,92.5258,92.5498,92.4216,92.5258,118900.0
2014-04-28 13:40:00,115.4,115.42,115.22,115.3,28100.0,92.5098,92.5258,92.3655,92.4296,28100.0
2014-04-28 13:50:00,115.3,115.47,115.27,115.33,91600.0,92.4296,92.5659,92.4055,92.4536,91600.0
2014-04-28 14:00:00,115.32,115.34,115.15,115.23,36500.0,92.4456,92.4617,92.3093,92.3735,36500.0
2014-04-28 14:10:00,115.24,115.49,115.23,115.4,94300.0,92.3815,92.5819,92.3735,92.5098,94300.0
2014-04-28 14:20:00,115.41,115.41,115.28,115.31,45600.0,92.5178,92.5178,92.4136,92.4376,45600.0
2014-04-28 14:30:00,115.32,115.37,115.28,115.3,34500.0,92.4456,92.4857,92.4136,92.4296,34500.0
2014-04-28 14:40:00,115.29,115.73,115.24,115.71,63000.0,92.4216,92.7743,92.3815,92.7583,63000.0
2014-04-28 14:50:00,115.7,115.71,115.5,115.51,89500.0,92.7502,92.7583,92.5899,92.5979,89500.0
2014-04-28 15:00:00,115.51,115.78,115.51,115.77,62900.0,92.5979,92.8144,92.5979,92.8064,62900.0
2014-04-28 15:10:00,115.78,115.98,115.71,115.86,85400.0,92.8144,92.9747,92.7583,92.8785,85400.0
2014-04-28 15:20:00,115.86,115.99,115.76,115.87,86800.0,92.8785,92.9827,92.7983,92.8865,86800.0
2014-04-28 15:30:00,115.86,115.95,115.84,115.88,85200.0,92.8785,92.9507,92.8625,92.8945,85200.0
2014-04-28 15:40:00,115.89,115.91,115.77,115.77,116700.0,92.9026,92.9186,92.8064,92.8064,116700.0
2014-04-28 15:50:00,115.78,115.8,115.51,115.59,211400.0,92.8144,92.8304,92.5979,92.6621,211400.0
2014-04-29 09:30:00,115.38,115.75,115.26,115.42,66800.0,92.4937,92.7903,92.3975,92.5258,66800.0
2014-04-29 09:40:00,115.42,115.82,115.16,115.52,49100.0,92.5258,92.8464,92.3174,92.606,49100.0
2014-04-29 09:50:00,115.58,115.87,115.4,115.61,36200.0,92.6541,92.8865,92.5098,92.6781,36200.0
2014-04-29 10:00:00,115.64,115.81,115.44,115.69,35600.0,92.7021,92.8384,92.5418,92.7422,35600.0
2014-04-29 10:10:00,115.69,115.76,115.44,115.5,40000.0,92.7422,92.7983,92.5418,92.5899,40000.0
2014-04-29 10:20:00,115.52,115.56,115.21,115.4,26500.0,92.606,92.638,92.3574,92.5098,26500.0
2014-04-29 10:30:00,115.37,115.78,115.34,115.75,35300.0,92.4857,92.8144,92.4617,92.7903,35300.0
2014-04-29 10:40:00,115.78,115.91,115.67,115.83,43300.0,92.8144,92.9186,92.7262,92.8545,43300.0
2014-04-29 10:50:00,115.85,115.85,115.64,115.77,29000.0,92.8705,92.8705,92.7021,92.8064,29000.0
2014-04-29 11:00:00,115.81,115.95,115.71,115.77,16800.0,92.8384,92.9507,92.7583,92.8064,16800.0
2014-04-29 11:10:00,115.8,115.8,115.53,115.58,13100.0,92.8304,92.8304,92.614,92.6541,13100.0
2014-04-29 11:20:00,115.56,115.68,115.52,115.58,18800.0,92.638,92.7342,92.606,92.6541,18800.0
2014-04-29 11:30:00,115.6,115.72,115.57,115.67,15000.0,92.6701,92.7663,92.646,92.7262,15000.0
2014-04-29 11:40:00,115.62,115.65,115.47,115.61,20200.0,92.6861,92.7102,92.5659,92.6781,20200.0
2014-04-29 11:50:00,115.63,115.63,115.53,115.58,11300.0,92.6941,92.6941,92.614,92.6541,11300.0
2014-04-29 12:00:00,115.56,115.61,115.5,115.55,13400.0,92.638,92.6781,92.5899,92.63,13400.0
2014-04-29 12:10:00,115.54,115.61,115.34,115.37,16500.0,92.622,92.6781,92.4617,92.4857,16500.0
2014-04-29 12:20:00,115.37,115.54,115.35,115.54,49900.0,92.4857,92.622,92.4697,92.622,49900.0
2014-04-29 12:30:00,115.55,115.68,115.55,115.63,16800.0,92.63,92.7342,92.63,92.6941,16800.0
2014-04-29 12:40:00,115.65,115.65,115.56,115.57,8100.0,92.7102,92.7102,92.638,92.646,8100.0
2014-04-29 12:50:00,115.57,115.74,115.57,115.66,18000.0,92.646,92.7823,92.646,92.7182,18000.0
2014-04-29 13:00:00,115.66,115.67,115.51,115.62,31700.0,92.7182,92.7262,92.5979,92.6861,31700.0
2014-04-29 13:10:00,115.62,115.66,115.47,115.49,30400.0,92.6861,92.7182,92.5659,92.5819,30400.0
2014-04-29 13:20:00,115.5,115.56,115.43,115.48,9900.0,92.5899,92.638,92.5338,92.5739,9900.0
2014-04-29 13:30:00,115.5,115.67,115.46,115.61,13100.0,92.5899,92.7262,92.5579,92.6781,13100.0
2014-04-29 13:40:00,115.63,115.72,115.57,115.72,12200.0,92.6941,92.7663,92.646,92.7663,12200.0
2014-04-29 13:50:00,115.73,115.77,115.65,115.76,11700.0,92.7743,92.8064,92.7102,92.7983,11700.0
2014-04-29 14:00:00,115.77,115.77,115.68,115.69,13400.0,92.8064,92.8064,92.7342,92.7422,13400.0
2014-04-29 14:10:00,115.67,115.67,115.57,115.65,11100.0,92.7262,92.7262,92.646,92.7102,11100.0
2014-04-29 14:20:00,115.65,115.7,115.6,115.62,11600.0,92.7102,92.7502,92.6701,92.6861,11600.0
2014-04-29 14:30:00,115.63,115.65,115.55,115.56,10000.0,92.6941,92.7102,92.63,92.638,10000.0
2014-04-29 14:40:00,115.6,115.72,115.59,115.71,17100.0,92.6701,92.7663,92.6621,92.7583,17100.0
2014-04-29 14:50:00,115.71,115.71,115.65,115.7,23700.0,92.7583,92.7583,92.7102,92.7502,23700.0
2014-04-29 15:00:00,115.69,115.75,115.64,115.7,45400.0,92.7422,92.7903,92.7021,92.7502,45400.0
2014-04-29 15:10:00,115.7,115.73,115.63,115.64,23100.0,92.7502,92.7743,92.6941,92.7021,23100.0
2014-04-29 15:20:00,115.65,115.7,115.47,115.5,29400.0,92.7102,92.7502,92.5659,92.5899,29400.0
2014-04-29 15:30:00,115.5,115.53,115.42,115.53,49600.0,92.5899,92.614,92.5258,92.614,49600.0
2014-04-29 15:40:00,115.52,115.53,115.41,115.42,52900.0,92.606,92.614,92.5178,92.5258,52900.0
2014-04-29 15:50:00,115.43,115.47,115.35,115.39,193400.0,92.5338,92.5659,92.4697,92.5017,193400.0
2014-04-30 09:30:00,115.04,115.67,114.76,115.67,53800.0,92.2212,92.7262,91.9967,92.7262,53800.0
2014-04-30 09:40:00,115.6,115.62,115.23,115.36,57800.0,92.6701,92.6861,92.3735,92.4777,57800.0
2014-04-30 09:50:00,115.37,115.42,115.2,115.29,56900.0,92.4857,92.5258,92.3494,92.4216,56900.0
2014-04-30 10:00:00,115.3,115.44,115.22,115.34,15100.0,92.4296,92.5418,92.3655,92.4617,15100.0
2014-04-30 10:10:00,115.34,115.42,115.06,115.11,34600.0,92.4617,92.5258,92.2372,92.2773,34600.0
2014-04-30 10:20:00,115.2,115.41,115.11,115.38,28200.0,92.3494,92.5178,92.2773,92.4937,28200.0
2014-04-30 10:30:00,115.41,115.43,115.18,115.28,30200.0,92.5178,92.5338,92.3334,92.4136,30200.0
2014-04-30 10:40:00,115.27,115.28,115.12,115.14,25600.0,92.4055,92.4136,92.2853,92.3013,25600.0
2014-04-30 10:50:00,115.13,115.2,115.1,115.12,30400.0,92.2933,92.3494,92.2693,92.2853,30400.0
2014-04-30 11:00:00,115.18,115.32,115.1,115.24,22800.0,92.3334,92.4456,92.2693,92.3815,22800.0
2014-04-30 11:10:00,115.24,115.25,115.09,115.14,20600.0,92.3815,92.3895,92.2612,92.3013,20600.0
2014-04-30 11:20:00,115.15,115.23,115.02,115.15,16800.0,92.3093,92.3735,92.2051,92.3093,16800.0
2014-04-30 11:30:00,115.16,115.17,115.04,115.17,22400.0,92.3174,92.3254,92.2212,92.3254,22400.0
2014-04-30 11:40:00,115.18,115.23,115.14,115.18,10200.0,92.3334,92.3735,92.3013,92.3334,10200.0
2014-04-30 11:50:00,115.17,115.26,115.16,115.25,13900.0,92.3254,92.3975,92.3174,92.3895,13900.0
2014-04-30 12:00:00,115.25,115.42,115.25,115.39,44500.0,92.3895,92.5258,92.3895,92.5017,44500.0
2014-04-30 12:10:00,115.4,115.48,115.4,115.44,17200.0,92.5098,92.5739,92.5098,92.5418,17200.0
2014-04-30 12:20:00,115.45,115.53,115.39,115.52,25600.0,92.5498,92.614,92.5017,92.606,25600.0
2014-04-30 12:30:00,115.52,115.58,115.52,115.52,10500.0,92.606,92.6541,92.606,92.606,10500.0
2014-04-30 12:40:00,115.54,115.59,115.53,115.59,13000.0,92.622,92.6621,92.614,92.6621,13000.0
2014-04-30 12:50:00,115.6,115.6,115.55,115.58,7600.0,92.6701,92.6701,92.63,92.6541,7600.0
2014-04-30 13:00:00,115.56,115.65,115.56,115.61,7300.0,92.638,92.7102,92.638,92.6781,7300.0
2014-04-30 13:10:00,115.61,115.66,115.59,115.61,17800.0,92.6781,92.7182,92.6621,92.6781,17800.0
2014-04-30 13:20:00,115.61,115.72,115.6,115.71,8600.0,92.6781,92.7663,92.6701,92.7583,8600.0
2014-04-30 13:30:00,115.69,115.74,115.65,115.71,10900.0,92.7422,92.7823,92.7102,92.7583,10900.0
2014-04-30 13:40:00,115.71,115.71,115.58,115.58,12000.0,92.7583,92.7583,92.6541,92.6541,12000.0
2014-04-30 13:50:00,115.58,115.59,115.43,115.44,8500.0,92.6541,92.6621,92.5338,92.5418,8500.0
2014-04-30 14:00:00,115.42,115.6,115.27,115.37,40500.0,92.5258,92.6701,92.4055,92.4857,40500.0
2014-04-30 14:10:00,115.34,115.34,115.18,115.28,21500.0,92.4617,92.4617,92.3334,92.4136,21500.0
2014-04-30 14:20:00,115.3,115.5,115.3,115.45,27800.0,92.4296,92.5899,92.4296,92.5498,27800.0
2014-04-30 14:30:00,115.45,115.58,115.45,115.51,19700.0,92.5498,92.6541,92.5498,92.5979,19700.0
2014-04-30 14:40:00,115.53,115.62,115.49,115.6,32500.0,92.614,92.6861,92.5819,92.6701,32500.0
2014-04-30 14:50:00,115.6,115.64,115.44,115.45,30700.0,92.6701,92.7021,92.5418,92.5498,30700.0
2014-04-30 15:00:00,115.43,115.5,115.28,115.3,27900.0,92.5338,92.5899,92.4136,92.4296,27900.0
2014-04-30 15:10:00,115.3,115.33,115.16,115.22,35500.0,92.4296,92.4536,92.3174,92.3655,35500.0
2014-04-30 15:20:00,115.24,115.51,115.19,115.47,44400.0,92.3815,92.5979,92.3414,92.5659,44400.0
2014-04-30 15:30:00,115.49,115.71,115.49,115.65,48800.0,92.5819,92.7583,92.5819,92.7102,48800.0
2014-04-30 15:40:00,115.62,115.76,115.47,115.62,85200.0,92.6861,92.7983,92.5659,92.6861,85200.0
2014-04-30 15:50:00,115.61,115.73,115.6,115.66,113100.0,92.6781,92.7743,92.6701,92.7182,113100.0
2014-05-01 09:30:00,115.74,115.85,115.17,115.84,62100.0,92.7823,92.8705,92.3254,92.8625,62100.0
2014-05-01 09:40:00,115.8,116.0,115.55,115.61,30300.0,92.8304,92.9907,92.63,92.6781,30300.0
2014-05-01 09:50:00,115.56,115.67,115.42,115.47,45200.0,92.638,92.7262,92.5258,92.5659,45200.0
2014-05-01 10:00:00,115.47,115.58,115.24,115.43,36200.0,92.5659,92.6541,92.3815,92.5338,36200.0
2014-05-01 10:10:00,115.46,115.48,115.1,115.21,26600.0,92.5579,92.5739,92.2693,92.3574,26600.0
2014-05-01 10:20:00,115.18,115.32,115.12,115.15,18000.0,92.3334,92.4456,92.2853,92.3093,18000.0
2014-05-01 10:30:00,115.15,115.19,115.07,115.09,26100.0,92.3093,92.3414,92.2452,92.2612,26100.0
2014-05-01 10:40:00,115.1,115.12,115.0,115.01,36400.0,92.2693,92.2853,92.1891,92.1971,36400.0
2014-05-01 10:50:00,114.99,115.05,114.94,115.02,43900.0,92.1811,92.2292,92.141,92.2051,43900.0
2014-05-01 11:00:00,115.03,115.32,115.03,115.23,28600.0,92.2131,92.4456,92.2131,92.3735,28600.0
2014-05-01 11:10:00,115.23,115.28,115.1,115.26,14100.0,92.3735,92.4136,92.2693,92.3975,14100.0
2014-05-01 11:20:00,115.23,115.25,115.11,115.23,11800.0,92.3735,92.3895,92.2773,92.3735,11800.0
2014-05-01 11:30:00,115.22,115.47,115.2,115.4,20000.0,92.3655,92.5659,92.3494,92.5098,20000.0
2014-05-01 11:40:00,115.36,115.47,115.34,115.46,13300.0,92.4777,92.5659,92.4617,92.5579,13300.0
2014-05-01 11:50:00,115.44,115.5,115.38,115.39,18800.0,92.5418,92.5899,92.4937,92.5017,18800.0
2014-05-01 12:00:00,115.37,115.47,115.37,115.45,11300.0,92.4857,92.5659,92.4857,92.5498,11300.0
2014-05-01 12:10:00,115.46,115.51,115.39,115.41,14100.0,92.5579,92.5979,92.5017,92.5178,14100.0
2014-05-01 12:20:00,115.4,115.51,115.36,115.5,19500.0,92.5098,92.5979,92.4777,92.5899,19500.0
2014-05-01 12:30:00,115.49,115.71,115.46,115.58,39200.0,92.5819,92.7583,92.5579,92.6541,39200.0
2014-05-01 12:40:00,115.56,115.62,115.48,115.51,15100.0,92.638,92.6861,92.5739,92.5979,15100.0
2014-05-01 12:50:00,115.52,115.59,115.48,115.54,11200.0,92.606,92.6621,92.5739,92.622,11200.0
2014-05-01 13:00:00,115.53,115.6,115.48,115.5,12000.0,92.614,92.6701,92.5739,92.5899,12000.0
2014-05-01 13:10:00,115.52,115.59,115.5,115.55,10100.0,92.606,92.6621,92.5899,92.63,10100.0
2014-05-01 13:20:00,115.55,115.72,115.54,115.68,12600.0,92.63,92.7663,92.622,92.7342,12600.0
2014-05-01 13:30:00,115.68,115.71,115.56,115.69,15300.0,92.7342,92.7583,92.638,92.7422,15300.0
2014-05-01 13:40:00,115.68,115.68,115.53,115.54,11600.0,92.7342,92.7342,92.614,92.622,11600.0
2014-05-01 13:50:00,115.52,115.57,115.37,115.43,17300.0,92.606,92.646,92.4857,92.5338,17300.0
2014-05-01 14:00:00,115.42,115.54,115.41,115.53,15500.0,92.5258,92.622,92.5178,92.614,15500.0
2014-05-01 14:10:00,115.53,115.6,115.48,115.57,16500.0,92.614,92.6701,92.5739,92.646,16500.0
2014-05-01 14:20:00,115.57,115.69,115.57,115.66,15200.0,92.646,92.7422,92.646,92.7182,15200.0
2014-05-01 14:30:00,115.67,115.67,115.51,115.52,13500.0,92.7262,92.7262,92.5979,92.606,13500.0
2014-05-01 14:40:00,115.51,115.51,115.35,115.38,24400.0,92.5979,92.5979,92.4697,92.4937,24400.0
2014-05-01 14:50:00,115.39,115.43,115.22,115.29,26400.0,92.5017,92.5338,92.3655,92.4216,26400.0
2014-05-01 15:00:00,115.3,115.49,115.3,115.47,14700.0,92.4296,92.5819,92.4296,92.5659,14700.0
2014-05-01 15:10:00,115.48,115.51,115.39,115.45,15300.0,92.5739,92.5979,92.5017,92.5498,15300.0
2014-05-01 15:20:00,115.49,115.5,115.45,115.45,17000.0,92.5819,92.5899,92.5498,92.5498,17000.0
2014-05-01 15:30:00,115.44,115.47,115.37,115.4,22700.0,92.5418,92.5659,92.4857,92.5098,22700.0
2014-05-01 15:40:00,115.42,115.49,115.39,115.41,30200.0,92.5258,92.5819,92.5017,92.5178,30200.0
2014-05-01 15:50:00,115.41,115.57,115.41,115.56,60700.0,92.5178,92.646,92.5178,92.638,60700.0
2014-05-02 09:30:00,116.14,116.14,115.48,115.86,92700.0,93.103,93.103,92.5739,92.8785,92700.0
2014-05-02 09:40:00,115.89,116.12,115.77,115.94,26800.0,92.9026,93.0869,92.8064,92.9426,26800.0
2014-05-02 09:50:00,115.94,115.98,115.58,115.76,14200.0,92.9426,92.9747,92.6541,92.7983,14200.0
2014-05-02 10:00:00,115.68,115.83,115.62,115.78,17400.0,92.7342,92.8545,92.6861,92.8144,17400.0
2014-05-02 10:10:00,115.8,115.9,115.68,115.73,21000.0,92.8304,92.9106,92.7342,92.7743,21000.0
2014-05-02 10:20:00,115.72,115.79,115.63,115.78,17900.0,92.7663,92.8224,92.6941,92.8144,17900.0
2014-05-02 10:30:00,115.84,115.91,115.67,115.9,28800.0,92.8625,92.9186,92.7262,92.9106,28800.0
2014-05-02 10:40:00,115.89,115.93,115.57,115.6,56000.0,92.9026,92.9346,92.646,92.6701,56000.0
2014-05-02 10:50:00,115.6,115.71,115.57,115.61,24900.0,92.6701,92.7583,92.646,92.6781,24900.0
2014-05-02 11:00:00,115.61,115.83,115.59,115.82,41000.0,92.6781,92.8545,92.6621,92.8464,41000.0
2014-05-02 11:10:00,115.8,115.97,115.61,115.7,42900.0,92.8304,92.9667,92.6781,92.7502,42900.0
2014-05-02 11:20:00,115.67,115.69,115.55,115.55,12600.0,92.7262,92.7422,92.63,92.63,12600.0
2014-05-02 11:30:00,115.57,115.88,115.57,115.8,19300.0,92.646,92.8945,92.646,92.8304,19300.0
2014-05-02 11:40:00,115.81,115.88,115.77,115.84,6600.0,92.8384,92.8945,92.8064,92.8625,6600.0
2014-05-02 11:50:00,115.89,116.03,115.84,116.0,19200.0,92.9026,93.0148,92.8625,92.9907,19200.0
2014-05-02 12:00:00,116.0,116.03,115.93,115.93,15900.0,92.9907,93.0148,92.9346,92.9346,15900.0
2014-05-02 12:10:00,115.92,115.98,115.87,115.96,6500.0,92.9266,92.9747,92.8865,92.9587,6500.0
2014-05-02 12:20:00,115.9,115.92,115.79,115.82,5200.0,92.9106,92.9266,92.8224,92.8464,5200.0
2014-05-02 12:30:00,115.84,115.87,115.8,115.86,14400.0,92.8625,92.8865,92.8304,92.8785,14400.0
2014-05-02 12:40:00,115.86,116.02,115.85,116.01,30300.0,92.8785,93.0068,92.8705,92.9988,30300.0
2014-05-02 12:50:00,116.01,116.03,115.9,115.93,10800.0,92.9988,93.0148,92.9106,92.9346,10800.0
2014-05-02 13:00:00,115.94,116.07,115.9,115.92,10100.0,92.9426,93.0469,92.9106,92.9266,10100.0
2014-05-02 13:10:00,115.87,115.87,115.68,115.68,18500.0,92.8865,92.8865,92.7342,92.7342,18500.0
2014-05-02 13:20:00,115.69,115.72,115.63,115.65,17400.0,92.7422,92.7663,92.6941,92.7102,17400.0
2014-05-02 13:30:00,115.64,115.72,115.59,115.71,17200.0,92.7021,92.7663,92.6621,92.7583,17200.0
2014-05-02 13:40:00,115.68,115.71,115.63,115.68,9200.0,92.7342,92.7583,92.6941,92.7342,9200.0
2014-05-02 13:50:00,115.67,115.71,115.51,115.52,12800.0,92.7262,92.7583,92.5979,92.606,12800.0
2014-05-02 14:00:00,115.52,115.52,115.34,115.35,17900.0,92.606,92.606,92.4617,92.4697,17900.0
2014-05-02 14:10:00,115.34,115.43,115.32,115.4,10900.0,92.4617,92.5338,92.4456,92.5098,10900.0
2014-05-02 14:20:00,115.4,115.42,115.31,115.33,14400.0,92.5098,92.5258,92.4376,92.4536,14400.0
2014-05-02 14:30:00,115.31,115.42,115.26,115.37,34700.0,92.4376,92.5258,92.3975,92.4857,34700.0
2014-05-02 14:40:00,115.38,115.38,115.17,115.18,21100.0,92.4937,92.4937,92.3254,92.3334,21100.0
2014-05-02 14:50:00,115.19,115.26,115.15,115.21,19200.0,92.3414,92.3975,92.3093,92.3574,19200.0
2014-05-02 15:00:00,115.21,115.43,115.21,115.43,15800.0,92.3574,92.5338,92.3574,92.5338,15800.0
2014-05-02 15:10:00,115.42,115.42,115.32,115.36,15700.0,92.5258,92.5258,92.4456,92.4777,15700.0
2014-05-02 15:20:00,115.37,115.41,115.21,115.21,19100.0,92.4857,92.5178,92.3574,92.3574,19100.0
2014-05-02 15:30:00,115.22,115.23,115.06,115.09,28000.0,92.3655,92.3735,92.2372,92.2612,28000.0
2014-05-02 15:40:00,115.1,115.19,115.08,115.17,38200.0,92.2693,92.3414,92.2532,92.3254,38200.0
2014-05-02 15:50:00,115.18,115.29,115.12,115.14,104300.0,92.3334,92.4216,92.2853,92.3013,104300.0
2014-05-05 09:30:00,115.06,115.06,114.33,114.61,88100.0,92.2372,92.2372,91.652,91.8765,88100.0
2014-05-05 09:40:00,114.61,114.61,114.03,114.04,38400.0,91.8765,91.8765,91.4115,91.4195,38400.0
2014-05-05 09:50:00,114.07,114.49,113.93,114.49,40900.0,91.4436,91.7803,91.3313,91.7803,40900.0
2014-05-05 10:00:00,114.46,114.61,114.41,114.5,18200.0,91.7562,91.8765,91.7161,91.7883,18200.0
2014-05-05 10:10:00,114.49,114.61,114.4,114.52,36000.0,91.7803,91.8765,91.7081,91.8043,36000.0
2014-05-05 10:20:00,114.52,114.64,114.39,114.59,91900.0,91.8043,91.9005,91.7001,91.8604,91900.0
2014-05-05 10:30:00,114.61,114.84,114.59,114.78,16100.0,91.8765,92.0608,91.8604,92.0127,16100.0
2014-05-05 10:40:00,114.81,114.99,114.76,114.9,22900.0,92.0368,92.1811,91.9967,92.1089,22900.0
2014-05-05 10:50:00,114.9,114.95,114.74,114.74,14800.0,92.1089,92.149,91.9807,91.9807,14800.0
2014-05-05 11:00:00,114.71,114.76,114.65,114.7,16800.0,91.9566,91.9967,91.9085,91.9486,16800.0
2014-05-05 11:10:00,114.71,114.79,114.7,114.79,15700.0,91.9566,92.0208,91.9486,92.0208,15700.0
2014-05-05 11:20:00,114.8,114.87,114.72,114.78,28300.0,92.0288,92.0849,91.9646,92.0127,28300.0
2014-05-05 11:30:00,114.81,114.92,114.8,114.82,10400.0,92.0368,92.125,92.0288,92.0448,10400.0
2014-05-05 11:40:00,114.84,114.93,114.74,114.74,12800.0,92.0608,92.133,91.9807,91.9807,12800.0
2014-05-05 11:50:00,114.73,114.83,114.73,114.77,9400.0,91.9727,92.0528,91.9727,92.0047,9400.0
2014-05-05 12:00:00,114.77,114.81,114.65,114.66,12300.0,92.0047,92.0368,91.9085,91.9165,12300.0
2014-05-05 12:10:00,114.65,114.71,114.6,114.65,14100.0,91.9085,91.9566,91.8684,91.9085,14100.0
2014-05-05 12:20:00,114.65,114.74,114.6,114.63,13800.0,91.9085,91.9807,91.8684,91.8925,13800.0
2014-05-05 12:30:00,114.64,114.64,114.5,114.56,16900.0,91.9005,91.9005,91.7883,91.8364,16900.0
2014-05-05 12:40:00,114.58,114.6,114.51,114.52,16000.0,91.8524,91.8684,91.7963,91.8043,16000.0
2014-05-05 12:50:00,114.53,114.55,114.43,114.48,17500.0,91.8123,91.8284,91.7322,91.7722,17500.0
2014-05-05 13:00:00,114.47,114.59,114.47,114.5,10800.0,91.7642,91.8604,91.7642,91.7883,10800.0
2014-05-05 13:10:00,114.5,114.55,114.43,114.52,16200.0,91.7883,91.8284,91.7322,91.8043,16200.0
2014-05-05 13:20:00,114.52,114.56,114.38,114.38,19100.0,91.8043,91.8364,91.6921,91.6921,19100.0
2014-05-05 13:30:00,114.4,114.57,114.4,114.52,12500.0,91.7081,91.8444,91.7081,91.8043,12500.0
2014-05-05 13:40:00,114.51,114.51,114.41,114.43,22000.0,91.7963,91.7963,91.7161,91.7322,22000.0
2014-05-05 13:50:00,114.42,114.43,114.3,114.32,27200.0,91.7241,91.7322,91.6279,91.644,27200.0
2014-05-05 14:00:00,114.34,114.34,114.27,114.29,30000.0,91.66,91.66,91.6039,91.6199,30000.0
2014-05-05 14:10:00,114.29,114.34,114.26,114.32,30100.0,91.6199,91.66,91.5959,91.644,30100.0
2014-05-05 14:20:00,114.31,114.34,114.31,114.33,22800.0,91.636,91.66,91.636,91.652,22800.0
2014-05-05 14:30:00,114.33,114.36,114.25,114.31,68200.0,91.652,91.676,91.5879,91.636,68200.0
2014-05-05 14:40:00,114.33,114.62,114.33,114.62,20000.0,91.652,91.8845,91.652,91.8845,20000.0
2014-05-05 14:50:00,114.64,114.66,114.53,114.55,15000.0,91.9005,91.9165,91.8123,91.8284,15000.0
2014-05-05 15:00:00,114.56,114.61,114.46,114.61,24700.0,91.8364,91.8765,91.7562,91.8765,24700.0
2014-05-05 15:10:00,114.59,114.6,114.49,114.54,20300.0,91.8604,91.8684,91.7803,91.8203,20300.0
2014-05-05 15:20:00,114.53,114.55,114.4,114.43,21700.0,91.8123,91.8284,91.7081,91.7322,21700.0
2014-05-05 15:30:00,114.43,114.54,114.41,114.53,21800.0,91.7322,91.8203,91.7161,91.8123,21800.0
2014-05-05 15:40:00,114.52,114.53,114.39,114.43,56600.0,91.8043,91.8123,91.7001,91.7322,56600.0
2014-05-05 15:50:00,114.42,114.54,114.39,114.49,82200.0,91.7241,91.8203,91.7001,91.7803,82200.0
2014-05-06 09:30:00,114.35,114.49,114.21,114.43,43100.0,91.668,91.7803,91.5558,91.7322,43100.0
2014-05-06 09:40:00,114.37,114.42,114.05,114.2,29100.0,91.6841,91.7241,91.4275,91.5478,29100.0
2014-05-06 09:50:00,114.2,114.2,114.01,114.05,27500.0,91.5478,91.5478,91.3955,91.4275,27500.0
2014-05-06 10:00:00,114.09,114.14,113.93,113.97,25100.0,91.4596,91.4997,91.3313,91.3634,25100.0
2014-05-06 10:10:00,113.96,114.03,113.81,113.81,32100.0,91.3554,91.4115,91.2351,91.2351,32100.0
2014-05-06 10:20:00,113.82,114.01,113.82,113.98,22600.0,91.2432,91.3955,91.2432,91.3714,22600.0
2014-05-06 10:30:00,114.0,114.06,113.95,113.95,15600.0,91.3875,91.4356,91.3474,91.3474,15600.0
2014-05-06 10:40:00,113.93,114.04,113.9,114.02,46200.0,91.3313,91.4195,91.3073,91.4035,46200.0
2014-05-06 10:50:00,114.03,114.04,113.82,113.82,63900.0,91.4115,91.4195,91.2432,91.2432,63900.0
2014-05-06 11:00:00,113.81,113.93,113.77,113.86,34400.0,91.2351,91.3313,91.2031,91.2752,34400.0
2014-05-06 11:10:00,113.86,113.92,113.79,113.8,22000.0,91.2752,91.3233,91.2191,91.2271,22000.0
2014-05-06 11:20:00,113.8,113.86,113.79,113.8,28800.0,91.2271,91.2752,91.2191,91.2271,28800.0
2014-05-06 11:30:00,113.79,113.84,113.72,113.76,24800.0,91.2191,91.2592,91.163,91.1951,24800.0
2014-05-06 11:40:00,113.78,113.84,113.75,113.79,24800.0,91.2111,91.2592,91.187,91.2191,24800.0
2014-05-06 11:50:00,113.8,113.85,113.72,113.74,16500.0,91.2271,91.2672,91.163,91.179,16500.0
2014-05-06 12:00:00,113.74,113.79,113.7,113.71,20500.0,91.179,91.2191,91.147,91.155,20500.0
2014-05-06 12:10:00,113.74,113.75,113.6,113.64,15900.0,91.179,91.187,91.0668,91.0989,15900.0
2014-05-06 12:20:00,113.65,113.7,113.63,113.64,14400.0,91.1069,91.147,91.0908,91.0989,14400.0
2014-05-06 12:30:00,113.68,113.69,113.63,113.64,10400.0,91.1309,91.1389,91.0908,91.0989,10400.0
2014-05-06 12:40:00,113.64,113.65,113.53,113.54,25300.0,91.0989,91.1069,91.0107,91.0187,25300.0
2014-05-06 12:50:00,113.54,113.54,113.47,113.51,28600.0,91.0187,91.0187,90.9626,90.9946,28600.0
2014-05-06 13:00:00,113.5,113.52,113.38,113.42,31500.0,90.9866,91.0027,90.8904,90.9225,31500.0
2014-05-06 13:10:00,113.38,113.48,113.36,113.48,16000.0,90.8904,90.9706,90.8744,90.9706,16000.0
2014-05-06 13:20:00,113.46,113.48,113.33,113.33,28900.0,90.9546,90.9706,90.8504,90.8504,28900.0
2014-05-06 13:30:00,113.33,113.34,113.21,113.22,29200.0,90.8504,90.8584,90.7542,90.7622,29200.0
2014-05-06 13:40:00,113.22,113.25,113.1,113.15,32800.0,90.7622,90.7862,90.666,90.7061,32800.0
2014-05-06 13:50:00,113.16,113.28,113.15,113.2,16800.0,90.7141,90.8103,90.7061,90.7461,16800.0
2014-05-06 14:00:00,113.19,113.2,113.07,113.18,47300.0,90.7381,90.7461,90.6419,90.7301,47300.0
2014-05-06 14:10:00,113.17,113.23,113.11,113.18,19100.0,90.7221,90.7702,90.674,90.7301,19100.0
2014-05-06 14:20:00,113.18,113.19,113.08,113.09,16300.0,90.7301,90.7381,90.6499,90.658,16300.0
2014-05-06 14:30:00,113.09,113.12,113.05,113.1,16200.0,90.658,90.682,90.6259,90.666,16200.0
2014-05-06 14:40:00,113.08,113.13,113.08,113.09,13100.0,90.6499,90.69,90.6499,90.658,13100.0
2014-05-06 14:50:00,113.1,113.12,112.98,112.98,45500.0,90.666,90.682,90.5698,90.5698,45500.0
2014-05-06 15:00:00,112.99,113.02,112.9,112.98,50800.0,90.5778,90.6018,90.5056,90.5698,50800.0
2014-05-06 15:10:00,112.99,113.05,112.98,112.99,36900.0,90.5778,90.6259,90.5698,90.5778,36900.0
2014-05-06 15:20:00,113.0,113.04,112.95,112.99,55400.0,90.5858,90.6179,90.5457,90.5778,55400.0
2014-05-06 15:30:00,112.98,113.03,112.92,113.0,124100.0,90.5698,90.6099,90.5217,90.5858,124100.0
2014-05-06 15:40:00,113.0,113.0,112.91,112.93,174800.0,90.5858,90.5858,90.5137,90.5297,174800.0
2014-05-06 15:50:00,112.92,112.93,112.77,112.83,198900.0,90.5217,90.5297,90.4014,90.4495,198900.0
2014-05-07 09:30:00,112.83,113.09,112.23,112.4,134700.0,90.4495,90.658,89.9685,90.1048,134700.0
2014-05-07 09:40:00,112.44,112.62,112.27,112.61,67000.0,90.1369,90.2812,90.0006,90.2732,67000.0
2014-05-07 09:50:00,112.57,112.64,112.34,112.56,83200.0,90.2411,90.2972,90.0567,90.2331,83200.0
2014-05-07 10:00:00,112.57,112.66,111.9,111.96,87900.0,90.2411,90.3132,89.704,89.7521,87900.0
2014-05-07 10:10:00,111.97,112.1,111.82,111.95,110000.0,89.7601,89.8643,89.6399,89.7441,110000.0
2014-05-07 10:20:00,111.91,111.95,111.61,111.69,102600.0,89.712,89.7441,89.4715,89.5357,102600.0
2014-05-07 10:30:00,111.73,112.04,111.69,112.04,67700.0,89.5677,89.8162,89.5357,89.8162,67700.0
2014-05-07 10:40:00,112.05,112.27,111.96,112.27,95200.0,89.8242,90.0006,89.7521,90.0006,95200.0
2014-05-07 10:50:00,112.28,112.35,112.26,112.29,30700.0,90.0086,90.0647,89.9926,90.0166,30700.0
2014-05-07 11:00:00,112.26,112.32,112.2,112.29,29400.0,89.9926,90.0407,89.9445,90.0166,29400.0
2014-05-07 11:10:00,112.29,112.36,112.2,112.25,38400.0,90.0166,90.0728,89.9445,89.9846,38400.0
2014-05-07 11:20:00,112.24,112.32,112.11,112.32,28400.0,89.9766,90.0407,89.8723,90.0407,28400.0
2014-05-07 11:30:00,112.31,112.45,112.3,112.32,41800.0,90.0327,90.1449,90.0247,90.0407,41800.0
2014-05-07 11:40:00,112.32,112.49,112.26,112.38,26700.0,90.0407,90.177,89.9926,90.0888,26700.0
2014-05-07 11:50:00,112.38,112.53,112.32,112.32,40400.0,90.0888,90.209,90.0407,90.0407,40400.0
2014-05-07 12:00:00,112.31,112.4,112.25,112.37,22400.0,90.0327,90.1048,89.9846,90.0808,22400.0
2014-05-07 12:10:00,112.35,112.5,112.35,112.5,18500.0,90.0647,90.185,90.0647,90.185,18500.0
2014-05-07 12:20:00,112.48,112.54,112.37,112.42,22800.0,90.169,90.2171,90.0808,90.1209,22800.0
2014-05-07 12:30:00,112.43,112.53,112.38,112.4,17700.0,90.1289,90.209,90.0888,90.1048,17700.0
2014-05-07 12:40:00,112.4,112.44,112.3,112.3,20800.0,90.1048,90.1369,90.0247,90.0247,20800.0
2014-05-07 12:50:00,112.31,112.38,112.27,112.34,44400.0,90.0327,90.0888,90.0006,90.0567,44400.0
2014-05-07 13:00:00,112.34,112.49,112.29,112.3,36500.0,90.0567,90.177,90.0166,90.0247,36500.0
2014-05-07 13:10:00,112.3,112.48,112.25,112.4,44400.0,90.0247,90.169,89.9846,90.1048,44400.0
2014-05-07 13:20:00,112.38,112.43,112.27,112.29,39200.0,90.0888,90.1289,90.0006,90.0166,39200.0
2014-05-07 13:30:00,112.28,112.33,112.24,112.25,41200.0,90.0086,90.0487,89.9766,89.9846,41200.0
2014-05-07 13:40:00,112.25,112.32,112.18,112.18,22700.0,89.9846,90.0407,89.9285,89.9285,22700.0
2014-05-07 13:50:00,112.17,112.28,112.11,112.11,23100.0,89.9204,90.0086,89.8723,89.8723,23100.0
2014-05-07 14:00:00,112.1,112.16,112.0,112.14,60600.0,89.8643,89.9124,89.7842,89.8964,60600.0
2014-05-07 14:10:00,112.13,112.2,112.09,112.19,35700.0,89.8884,89.9445,89.8563,89.9365,35700.0
2014-05-07 14:20:00,112.21,112.31,112.21,112.26,52400.0,89.9525,90.0327,89.9525,89.9926,52400.0
2014-05-07 14:30:00,112.27,112.28,112.05,112.07,55900.0,90.0006,90.0086,89.8242,89.8403,55900.0
2014-05-07 14:40:00,112.08,112.15,112.07,112.15,53400.0,89.8483,89.9044,89.8403,89.9044,53400.0
2014-05-07 14:50:00,112.15,112.15,112.05,112.08,67600.0,89.9044,89.9044,89.8242,89.8483,67600.0
2014-05-07 15:00:00,112.09,112.11,112.06,112.09,74800.0,89.8563,89.8723,89.8323,89.8563,74800.0
2014-05-07 15:10:00,112.09,112.11,111.98,111.99,91800.0,89.8563,89.8723,89.7681,89.7761,91800.0
2014-05-07 15:20:00,111.98,111.99,111.85,111.87,83000.0,89.7681,89.7761,89.6639,89.6799,83000.0
2014-05-07 15:30:00,111.86,111.98,111.81,111.85,115600.0,89.6719,89.7681,89.6319,89.6639,115600.0
2014-05-07 15:40:00,111.84,111.93,111.79,111.9,170300.0,89.6559,89.728,89.6158,89.704,170300.0
2014-05-07 15:50:00,111.9,112.07,111.82,111.98,223200.0,89.704,89.8403,89.6399,89.7681,223200.0
2014-05-08 09:30:00,113.08,113.67,112.97,113.61,148900.0,90.6499,91.1229,90.5618,91.0748,148900.0
2014-05-08 09:40:00,113.65,114.22,113.6,114.15,127900.0,91.1069,91.5638,91.0668,91.5077,127900.0
2014-05-08 09:50:00,114.18,114.26,114.07,114.26,97100.0,91.5317,91.5959,91.4436,91.5959,97100.0
2014-05-08 10:00:00,114.26,114.55,113.75,114.53,123700.0,91.5959,91.8284,91.187,91.8123,123700.0
2014-05-08 10:10:00,114.51,114.54,114.42,114.45,61000.0,91.7963,91.8203,91.7241,91.7482,61000.0
2014-05-08 10:20:00,114.46,114.64,114.45,114.57,54600.0,91.7562,91.9005,91.7482,91.8444,54600.0
2014-05-08 10:30:00,114.56,114.57,114.29,114.29,48700.0,91.8364,91.8444,91.6199,91.6199,48700.0
2014-05-08 10:40:00,114.31,114.54,114.31,114.46,57500.0,91.636,91.8203,91.636,91.7562,57500.0
2014-05-08 10:50:00,114.49,114.52,114.4,114.46,22800.0,91.7803,91.8043,91.7081,91.7562,22800.0
2014-05-08 11:00:00,114.46,114.5,114.36,114.45,33100.0,91.7562,91.7883,91.676,91.7482,33100.0
2014-05-08 11:10:00,114.46,114.58,114.39,114.57,25800.0,91.7562,91.8524,91.7001,91.8444,25800.0
2014-05-08 11:20:00,114.55,114.64,114.55,114.58,21100.0,91.8284,91.9005,91.8284,91.8524,21100.0
2014-05-08 11:30:00,114.6,114.8,114.59,114.79,45500.0,91.8684,92.0288,91.8604,92.0208,45500.0
2014-05-08 11:40:00,114.79,114.82,114.67,114.69,45200.0,92.0208,92.0448,91.9246,91.9406,45200.0
2014-05-08 11:50:00,114.71,114.79,114.7,114.71,41200.0,91.9566,92.0208,91.9486,91.9566,41200.0
2014-05-08 12:00:00,114.72,114.74,114.54,114.54,16900.0,91.9646,91.9807,91.8203,91.8203,16900.0
2014-05-08 12:10:00,114.52,114.57,114.43,114.49,25900.0,91.8043,91.8444,91.7322,91.7803,25900.0
2014-05-08 12:20:00,114.49,114.56,114.39,114.55,23100.0,91.7803,91.8364,91.7001,91.8284,23100.0
2014-05-08 12:30:00,114.56,114.6,114.53,114.56,21400.0,91.8364,91.8684,91.8123,91.8364,21400.0
2014-05-08 12:40:00,114.57,114.59,114.39,114.41,15200.0,91.8444,91.8604,91.7001,91.7161,15200.0
2014-05-08 12:50:00,114.41,114.45,114.34,114.38,20200.0,91.7161,91.7482,91.66,91.6921,20200.0
2014-05-08 13:00:00,114.36,114.43,114.33,114.37,17200.0,91.676,91.7322,91.652,91.6841,17200.0
2014-05-08 13:10:00,114.34,114.4,114.25,114.31,24200.0,91.66,91.7081,91.5879,91.636,24200.0
2014-05-08 13:20:00,114.33,114.43,114.19,114.42,22900.0,91.652,91.7322,91.5398,91.7241,22900.0
2014-05-08 13:30:00,114.41,114.43,114.35,114.35,18600.0,91.7161,91.7322,91.668,91.668,18600.0
2014-05-08 13:40:00,114.38,114.52,114.34,114.35,29300.0,91.6921,91.8043,91.66,91.668,29300.0
2014-05-08 13:50:00,114.34,114.46,114.3,114.46,24900.0,91.66,91.7562,91.6279,91.7562,24900.0
2014-05-08 14:00:00,114.46,114.5,114.24,114.28,26700.0,91.7562,91.7883,91.5798,91.6119,26700.0
2014-05-08 14:10:00,114.28,114.37,114.12,114.36,50000.0,91.6119,91.6841,91.4836,91.676,50000.0
2014-05-08 14:20:00,114.37,114.47,114.34,114.45,38000.0,91.6841,91.7642,91.66,91.7482,38000.0
2014-05-08 14:30:00,114.45,114.45,114.29,114.33,34500.0,91.7482,91.7482,91.6199,91.652,34500.0
2014-05-08 14:40:00,114.34,114.39,114.15,114.18,41000.0,91.66,91.7001,91.5077,91.5317,41000.0
2014-05-08 14:50:00,114.19,114.27,114.09,114.19,39900.0,91.5398,91.6039,91.4596,91.5398,39900.0
2014-05-08 15:00:00,114.19,114.21,114.01,114.1,59500.0,91.5398,91.5558,91.3955,91.4676,59500.0
2014-05-08 15:10:00,114.05,114.34,114.0,114.3,54400.0,91.4275,91.66,91.3875,91.6279,54400.0
2014-05-08 15:20:00,114.31,114.54,114.3,114.51,46400.0,91.636,91.8203,91.6279,91.7963,46400.0
2014-05-08 15:30:00,114.52,114.58,114.38,114.54,99000.0,91.8043,91.8524,91.6921,91.8203,99000.0
2014-05-08 15:40:00,114.55,114.67,114.49,114.65,157400.0,91.8284,91.9246,91.7803,91.9085,157400.0
2014-05-08 15:50:00,114.65,114.75,114.6,114.73,217000.0,91.9085,91.9887,91.8684,91.9727,217000.0
2014-05-09 09:30:00,114.49,114.91,114.3,114.82,134100.0,91.7803,92.1169,91.6279,92.0448,134100.0
2014-05-09 09:40:00,114.85,114.86,114.48,114.65,52900.0,92.0689,92.0769,91.7722,91.9085,52900.0
2014-05-09 09:50:00,114.64,114.97,114.59,114.75,37500.0,91.9005,92.165,91.8604,91.9887,37500.0
2014-05-09 10:00:00,114.75,114.92,114.52,114.8,45300.0,91.9887,92.125,91.8043,92.0288,45300.0
2014-05-09 10:10:00,114.86,114.91,114.7,114.91,26900.0,92.0769,92.1169,91.9486,92.1169,26900.0
2014-05-09 10:20:00,114.9,115.13,114.83,114.99,41200.0,92.1089,92.2933,92.0528,92.1811,41200.0
2014-05-09 10:30:00,114.96,115.03,114.88,115.02,31300.0,92.157,92.2131,92.0929,92.2051,31300.0
2014-05-09 10:40:00,115.03,115.06,114.88,114.99,46600.0,92.2131,92.2372,92.0929,92.1811,46600.0
2014-05-09 10:50:00,115.02,115.12,114.96,115.11,34400.0,92.2051,92.2853,92.157,92.2773,34400.0
2014-05-09 11:00:00,115.1,115.16,115.01,115.16,35300.0,92.2693,92.3174,92.1971,92.3174,35300.0
2014-05-09 11:10:00,115.16,115.22,115.07,115.15,28900.0,92.3174,92.3655,92.2452,92.3093,28900.0
2014-05-09 11:20:00,115.13,115.23,115.11,115.19,32100.0,92.2933,92.3735,92.2773,92.3414,32100.0
2014-05-09 11:30:00,115.21,115.39,115.18,115.39,35600.0,92.3574,92.5017,92.3334,92.5017,35600.0
2014-05-09 11:40:00,115.35,115.38,115.16,115.38,19400.0,92.4697,92.4937,92.3174,92.4937,19400.0
2014-05-09 11:50:00,115.38,115.4,115.25,115.26,22000.0,92.4937,92.5098,92.3895,92.3975,22000.0
2014-05-09 12:00:00,115.25,115.41,115.25,115.34,25600.0,92.3895,92.5178,92.3895,92.4617,25600.0
2014-05-09 12:10:00,115.35,115.54,115.35,115.54,33300.0,92.4697,92.622,92.4697,92.622,33300.0
2014-05-09 12:20:00,115.53,115.53,115.26,115.26,15400.0,92.614,92.614,92.3975,92.3975,15400.0
2014-05-09 12:30:00,115.25,115.45,115.18,115.43,19900.0,92.3895,92.5498,92.3334,92.5338,19900.0
2014-05-09 12:40:00,115.43,115.56,115.42,115.52,53600.0,92.5338,92.638,92.5258,92.606,53600.0
2014-05-09 12:50:00,115.53,115.57,115.5,115.53,33200.0,92.614,92.646,92.5899,92.614,33200.0
2014-05-09 13:00:00,115.53,115.67,115.53,115.62,33600.0,92.614,92.7262,92.614,92.6861,33600.0
2014-05-09 13:10:00,115.61,115.67,115.52,115.55,23300.0,92.6781,92.7262,92.606,92.63,23300.0
2014-05-09 13:20:00,115.52,115.6,115.51,115.57,34200.0,92.606,92.6701,92.5979,92.646,34200.0
2014-05-09 13:30:00,115.57,115.6,115.52,115.6,32600.0,92.646,92.6701,92.606,92.6701,32600.0
2014-05-09 13:40:00,115.61,115.62,115.5,115.5,24700.0,92.6781,92.6861,92.5899,92.5899,24700.0
2014-05-09 13:50:00,115.51,115.6,115.5,115.53,31200.0,92.5979,92.6701,92.5899,92.614,31200.0
2014-05-09 14:00:00,115.54,115.55,115.45,115.54,38500.0,92.622,92.63,92.5498,92.622,38500.0
2014-05-09 14:10:00,115.54,115.57,115.33,115.35,38600.0,92.622,92.646,92.4536,92.4697,38600.0
2014-05-09 14:20:00,115.34,115.4,115.31,115.36,23900.0,92.4617,92.5098,92.4376,92.4777,23900.0
2014-05-09 14:30:00,115.35,115.47,115.34,115.37,25900.0,92.4697,92.5659,92.4617,92.4857,25900.0
2014-05-09 14:40:00,115.36,115.42,115.32,115.4,22900.0,92.4777,92.5258,92.4456,92.5098,22900.0
2014-05-09 14:50:00,115.41,115.56,115.4,115.55,27200.0,92.5178,92.638,92.5098,92.63,27200.0
2014-05-09 15:00:00,115.55,115.64,115.54,115.56,31500.0,92.63,92.7021,92.622,92.638,31500.0
2014-05-09 15:10:00,115.56,115.57,115.32,115.33,35000.0,92.638,92.646,92.4456,92.4536,35000.0
2014-05-09 15:20:00,115.35,115.38,115.33,115.36,43500.0,92.4697,92.4937,92.4536,92.4777,43500.0
2014-05-09 15:30:00,115.37,115.37,115.23,115.35,62900.0,92.4857,92.4857,92.3735,92.4697,62900.0
2014-05-09 15:40:00,115.33,115.5,115.33,115.37,87300.0,92.4536,92.5899,92.4536,92.4857,87300.0
2014-05-09 15:50:00,115.38,115.43,115.35,115.38,157200.0,92.4937,92.5338,92.4697,92.4937,157200.0
2014-05-12 09:30:00,115.78,115.99,115.58,115.76,64200.0,92.8144,92.9827,92.6541,92.7983,64200.0
2014-05-12 09:40:00,115.76,115.94,115.69,115.9,37500.0,92.7983,92.9426,92.7422,92.9106,37500.0
2014-05-12 09:50:00,115.88,115.99,115.84,115.88,24900.0,92.8945,92.9827,92.8625,92.8945,24900.0
2014-05-12 10:00:00,115.94,116.09,115.93,115.99,54100.0,92.9426,93.0629,92.9346,92.9827,54100.0
2014-05-12 10:10:00,115.99,116.09,115.93,115.99,83700.0,92.9827,93.0629,92.9346,92.9827,83700.0
2014-05-12 10:20:00,115.96,116.04,115.95,116.02,62400.0,92.9587,93.0228,92.9507,93.0068,62400.0
2014-05-12 10:30:00,116.02,116.35,116.01,116.35,89700.0,93.0068,93.2713,92.9988,93.2713,89700.0
2014-05-12 10:40:00,116.36,116.44,116.22,116.29,43600.0,93.2793,93.3435,93.1671,93.2232,43600.0
2014-05-12 10:50:00,116.29,116.33,116.15,116.15,24400.0,93.2232,93.2553,93.111,93.111,24400.0
2014-05-12 11:00:00,116.15,116.45,116.15,116.39,52500.0,93.111,93.3515,93.111,93.3034,52500.0
2014-05-12 11:10:00,116.39,116.66,116.39,116.58,68400.0,93.3034,93.5198,93.3034,93.4557,68400.0
2014-05-12 11:20:00,116.58,116.59,116.45,116.58,18300.0,93.4557,93.4637,93.3515,93.4557,18300.0
2014-05-12 11:30:00,116.58,116.68,116.53,116.66,23700.0,93.4557,93.5359,93.4156,93.5198,23700.0
2014-05-12 11:40:00,116.66,116.73,116.52,116.72,45400.0,93.5198,93.5759,93.4076,93.5679,45400.0
2014-05-12 11:50:00,116.73,116.83,116.57,116.62,46000.0,93.5759,93.6561,93.4477,93.4878,46000.0
2014-05-12 12:00:00,116.59,116.9,116.58,116.84,46800.0,93.4637,93.7122,93.4557,93.6641,46800.0
2014-05-12 12:10:00,116.84,116.84,116.69,116.73,15400.0,93.6641,93.6641,93.5439,93.5759,15400.0
2014-05-12 12:20:00,116.74,116.91,116.74,116.85,30600.0,93.584,93.7202,93.584,93.6721,30600.0
2014-05-12 12:30:00,116.85,116.85,116.69,116.76,17900.0,93.6721,93.6721,93.5439,93.6,17900.0
2014-05-12 12:40:00,116.74,116.75,116.42,116.46,17300.0,93.584,93.592,93.3274,93.3595,17300.0
2014-05-12 12:50:00,116.46,116.46,116.32,116.38,24100.0,93.3595,93.3595,93.2473,93.2954,24100.0
2014-05-12 13:00:00,116.4,116.52,116.36,116.52,26900.0,93.3114,93.4076,93.2793,93.4076,26900.0
2014-05-12 13:10:00,116.51,116.51,116.39,116.46,8700.0,93.3996,93.3996,93.3034,93.3595,8700.0
2014-05-12 13:20:00,116.46,116.47,116.41,116.41,8400.0,93.3595,93.3675,93.3194,93.3194,8400.0
2014-05-12 13:30:00,116.41,116.48,116.4,116.45,24100.0,93.3194,93.3755,93.3114,93.3515,24100.0
2014-05-12 13:40:00,116.47,116.53,116.45,116.52,16700.0,93.3675,93.4156,93.3515,93.4076,16700.0
2014-05-12 13:50:00,116.53,116.53,116.46,116.52,14800.0,93.4156,93.4156,93.3595,93.4076,14800.0
2014-05-12 14:00:00,116.52,116.64,116.46,116.64,18000.0,93.4076,93.5038,93.3595,93.5038,18000.0
2014-05-12 14:10:00,116.61,116.61,116.47,116.5,19700.0,93.4797,93.4797,93.3675,93.3916,19700.0
2014-05-12 14:20:00,116.5,116.53,116.48,116.48,16100.0,93.3916,93.4156,93.3755,93.3755,16100.0
2014-05-12 14:30:00,116.49,116.62,116.48,116.56,25000.0,93.3835,93.4878,93.3755,93.4397,25000.0
2014-05-12 14:40:00,116.56,116.62,116.56,116.6,19600.0,93.4397,93.4878,93.4397,93.4717,19600.0
2014-05-12 14:50:00,116.6,116.68,116.5,116.66,28500.0,93.4717,93.5359,93.3916,93.5198,28500.0
2014-05-12 15:00:00,116.65,116.74,116.63,116.72,42000.0,93.5118,93.584,93.4958,93.5679,42000.0
2014-05-12 15:10:00,116.71,116.73,116.6,116.62,28000.0,93.5599,93.5759,93.4717,93.4878,28000.0
2014-05-12 15:20:00,116.61,116.65,116.57,116.57,30400.0,93.4797,93.5118,93.4477,93.4477,30400.0
2014-05-12 15:30:00,116.57,116.61,116.54,116.58,56800.0,93.4477,93.4797,93.4236,93.4557,56800.0
2014-05-12 15:40:00,116.58,116.58,116.5,116.51,61200.0,93.4557,93.4557,93.3916,93.3996,61200.0
2014-05-12 15:50:00,116.52,116.58,116.48,116.5,110000.0,93.4076,93.4557,93.3755,93.3916,110000.0
2014-05-13 09:30:00,116.32,116.51,116.2,116.38,61100.0,93.2473,93.3996,93.1511,93.2954,61100.0
2014-05-13 09:40:00,116.42,116.6,116.42,116.52,26000.0,93.3274,93.4717,93.3274,93.4076,26000.0
2014-05-13 09:50:00,116.52,116.52,116.3,116.37,26600.0,93.4076,93.4076,93.2312,93.2873,26600.0
2014-05-13 10:00:00,116.38,116.41,116.21,116.21,29400.0,93.2954,93.3194,93.1591,93.1591,29400.0
2014-05-13 10:10:00,116.2,116.32,116.08,116.15,67100.0,93.1511,93.2473,93.0549,93.111,67100.0
2014-05-13 10:20:00,116.14,116.25,116.09,116.24,73000.0,93.103,93.1912,93.0629,93.1831,73000.0
2014-05-13 10:30:00,116.28,116.38,116.2,116.23,29100.0,93.2152,93.2954,93.1511,93.1751,29100.0
2014-05-13 10:40:00,116.26,116.27,116.08,116.1,20000.0,93.1992,93.2072,93.0549,93.0709,20000.0
2014-05-13 10:50:00,116.09,116.12,116.08,116.1,11200.0,93.0629,93.0869,93.0549,93.0709,11200.0
2014-05-13 11:00:00,116.12,116.22,116.11,116.2,13000.0,93.0869,93.1671,93.0789,93.1511,13000.0
2014-05-13 11:10:00,116.22,116.31,116.14,116.21,20100.0,93.1671,93.2393,93.103,93.1591,20100.0
2014-05-13 11:20:00,116.24,116.3,116.21,116.3,10300.0,93.1831,93.2312,93.1591,93.2312,10300.0
2014-05-13 11:30:00,116.32,116.32,116.19,116.19,10200.0,93.2473,93.2473,93.1431,93.1431,10200.0
2014-05-13 11:40:00,116.2,116.31,116.18,116.25,12000.0,93.1511,93.2393,93.135,93.1912,12000.0
2014-05-13 11:50:00,116.26,116.35,116.25,116.27,16800.0,93.1992,93.2713,93.1912,93.2072,16800.0
2014-05-13 12:00:00,116.27,116.29,116.2,116.22,14500.0,93.2072,93.2232,93.1511,93.1671,14500.0
2014-05-13 12:10:00,116.21,116.33,116.19,116.28,13000.0,93.1591,93.2553,93.1431,93.2152,13000.0
2014-05-13 12:20:00,116.29,116.42,116.24,116.38,23900.0,93.2232,93.3274,93.1831,93.2954,23900.0
2014-05-13 12:30:00,116.36,116.48,116.33,116.38,29200.0,93.2793,93.3755,93.2553,93.2954,29200.0
2014-05-13 12:40:00,116.38,116.56,116.36,116.51,26400.0,93.2954,93.4397,93.2793,93.3996,26400.0
2014-05-13 12:50:00,116.51,116.55,116.45,116.45,24500.0,93.3996,93.4316,93.3515,93.3515,24500.0
2014-05-13 13:00:00,116.45,116.45,116.28,116.32,20200.0,93.3515,93.3515,93.2152,93.2473,20200.0
2014-05-13 13:10:00,116.3,116.31,116.18,116.22,14000.0,93.2312,93.2393,93.135,93.1671,14000.0
2014-05-13 13:20:00,116.19,116.27,116.17,116.23,8500.0,93.1431,93.2072,93.127,93.1751,8500.0
2014-05-13 13:30:00,116.25,116.28,116.2,116.2,9800.0,93.1912,93.2152,93.1511,93.1511,9800.0
2014-05-13 13:40:00,116.21,116.21,116.12,116.14,10100.0,93.1591,93.1591,93.0869,93.103,10100.0
2014-05-13 13:50:00,116.14,116.34,116.13,116.33,10800.0,93.103,93.2633,93.095,93.2553,10800.0
2014-05-13 14:00:00,116.37,116.43,116.35,116.39,10700.0,93.2873,93.3354,93.2713,93.3034,10700.0
2014-05-13 14:10:00,116.37,116.44,116.32,116.34,18100.0,93.2873,93.3435,93.2473,93.2633,18100.0
2014-05-13 14:20:00,116.35,116.35,116.24,116.26,19100.0,93.2713,93.2713,93.1831,93.1992,19100.0
2014-05-13 14:30:00,116.26,116.34,116.26,116.27,14200.0,93.1992,93.2633,93.1992,93.2072,14200.0
2014-05-13 14:40:00,116.3,116.33,116.27,116.29,10900.0,93.2312,93.2553,93.2072,93.2232,10900.0
2014-05-13 14:50:00,116.3,116.31,116.24,116.27,14900.0,93.2312,93.2393,93.1831,93.2072,14900.0
2014-05-13 15:00:00,116.27,116.28,116.2,116.21,21100.0,93.2072,93.2152,93.1511,93.1591,21100.0
2014-05-13 15:10:00,116.21,116.27,116.18,116.26,28300.0,93.1591,93.2072,93.135,93.1992,28300.0
2014-05-13 15:20:00,116.26,116.26,116.18,116.26,13500.0,93.1992,93.1992,93.135,93.1992,13500.0
2014-05-13 15:30:00,116.26,116.35,116.21,116.34,34600.0,93.1992,93.2713,93.1591,93.2633,34600.0
2014-05-13 15:40:00,116.34,116.37,116.32,116.34,37300.0,93.2633,93.2873,93.2473,93.2633,37300.0
2014-05-13 15:50:00,116.33,116.34,116.25,116.3,71200.0,93.2553,93.2633,93.1912,93.2312,71200.0
2014-05-14 09:30:00,115.73,116.1,115.65,115.65,43500.0,93.0604,93.3579,92.996,92.996,43500.0
2014-05-14 09:40:00,115.68,115.71,115.09,115.1,52400.0,93.0202,93.0443,92.5457,92.5538,52400.0
2014-05-14 09:50:00,115.1,115.26,115.01,115.11,38400.0,92.5538,92.6824,92.4814,92.5618,38400.0
2014-05-14 10:00:00,115.12,115.28,115.06,115.14,25700.0,92.5699,92.6985,92.5216,92.5859,25700.0
2014-05-14 10:10:00,115.13,115.16,114.93,114.96,36700.0,92.5779,92.602,92.4171,92.4412,36700.0
2014-05-14 10:20:00,114.96,115.31,114.93,115.19,35500.0,92.4412,92.7226,92.4171,92.6261,35500.0
2014-05-14 10:30:00,115.16,115.38,115.16,115.38,15600.0,92.602,92.7789,92.602,92.7789,15600.0
2014-05-14 10:40:00,115.43,115.43,115.18,115.32,20900.0,92.8191,92.8191,92.6181,92.7307,20900.0
2014-05-14 10:50:00,115.32,115.41,115.25,115.28,40200.0,92.7307,92.803,92.6744,92.6985,40200.0
2014-05-14 11:00:00,115.3,115.3,115.09,115.15,15200.0,92.7146,92.7146,92.5457,92.594,15200.0
2014-05-14 11:10:00,115.16,115.31,115.14,115.2,13600.0,92.602,92.7226,92.5859,92.6342,13600.0
2014-05-14 11:20:00,115.19,115.19,115.08,115.1,15100.0,92.6261,92.6261,92.5377,92.5538,15100.0
2014-05-14 11:30:00,115.15,115.16,115.1,115.14,10300.0,92.594,92.602,92.5538,92.5859,10300.0
2014-05-14 11:40:00,115.17,115.19,115.13,115.16,7900.0,92.6101,92.6261,92.5779,92.602,7900.0
2014-05-14 11:50:00,115.17,115.19,115.11,115.17,10600.0,92.6101,92.6261,92.5618,92.6101,10600.0
2014-05-14 12:00:00,115.16,115.32,115.13,115.32,19700.0,92.602,92.7307,92.5779,92.7307,19700.0
2014-05-14 12:10:00,115.31,115.37,115.27,115.34,14800.0,92.7226,92.7709,92.6905,92.7468,14800.0
2014-05-14 12:20:00,115.34,115.41,115.3,115.4,24600.0,92.7468,92.803,92.7146,92.795,24600.0
2014-05-14 12:30:00,115.4,115.57,115.32,115.57,23400.0,92.795,92.9317,92.7307,92.9317,23400.0
2014-05-14 12:40:00,115.57,115.6,115.5,115.53,5600.0,92.9317,92.9558,92.8754,92.8995,5600.0
2014-05-14 12:50:00,115.52,115.52,115.45,115.48,7400.0,92.8915,92.8915,92.8352,92.8593,7400.0
2014-05-14 13:00:00,115.47,115.47,115.37,115.37,4700.0,92.8513,92.8513,92.7709,92.7709,4700.0
2014-05-14 13:10:00,115.35,115.36,115.24,115.31,10100.0,92.7548,92.7628,92.6663,92.7226,10100.0
2014-05-14 13:20:00,115.32,115.36,115.27,115.27,8900.0,92.7307,92.7628,92.6905,92.6905,8900.0
2014-05-14 13:30:00,115.26,115.29,115.22,115.25,13300.0,92.6824,92.7066,92.6503,92.6744,13300.0
2014-05-14 13:40:00,115.25,115.28,115.2,115.22,13300.0,92.6744,92.6985,92.6342,92.6503,13300.0
2014-05-14 13:50:00,115.2,115.22,115.17,115.17,5700.0,92.6342,92.6503,92.6101,92.6101,5700.0
2014-05-14 14:00:00,115.2,115.22,115.13,115.13,15400.0,92.6342,92.6503,92.5779,92.5779,15400.0
2014-05-14 14:10:00,115.12,115.16,115.06,115.08,12300.0,92.5699,92.602,92.5216,92.5377,12300.0
2014-05-14 14:20:00,115.09,115.15,115.05,115.05,10800.0,92.5457,92.594,92.5136,92.5136,10800.0
2014-05-14 14:30:00,115.05,115.18,115.05,115.09,20500.0,92.5136,92.6181,92.5136,92.5457,20500.0
2014-05-14 14:40:00,115.08,115.08,114.96,114.98,24400.0,92.5377,92.5377,92.4412,92.4573,24400.0
2014-05-14 14:50:00,114.98,115.17,114.97,115.12,21500.0,92.4573,92.6101,92.4492,92.5699,21500.0
2014-05-14 15:00:00,115.12,115.12,114.96,114.96,20800.0,92.5699,92.5699,92.4412,92.4412,20800.0
2014-05-14 15:10:00,114.96,115.1,114.95,115.09,31400.0,92.4412,92.5538,92.4332,92.5457,31400.0
2014-05-14 15:20:00,115.08,115.08,114.99,115.04,18700.0,92.5377,92.5377,92.4653,92.5055,18700.0
2014-05-14 15:30:00,115.05,115.05,114.86,114.98,72300.0,92.5136,92.5136,92.3608,92.4573,72300.0
2014-05-14 15:40:00,115.0,115.11,114.98,115.11,47500.0,92.4734,92.5618,92.4573,92.5618,47500.0
2014-05-14 15:50:00,115.12,115.16,115.08,115.13,99100.0,92.5699,92.602,92.5377,92.5779,99100.0
2014-05-15 09:30:00,114.76,114.8,114.27,114.61,59900.0,92.2804,92.3125,91.8864,92.1598,59900.0
2014-05-15 09:40:00,114.58,114.61,114.27,114.37,37700.0,92.1356,92.1598,91.8864,91.9668,37700.0
2014-05-15 09:50:00,114.38,114.44,114.07,114.37,51900.0,91.9748,92.0231,91.7255,91.9668,51900.0
2014-05-15 10:00:00,114.42,114.42,113.94,114.02,44100.0,92.007,92.007,91.621,91.6853,44100.0
2014-05-15 10:10:00,114.03,114.13,113.87,114.11,100700.0,91.6934,91.7738,91.5647,91.7577,100700.0
2014-05-15 10:20:00,114.13,114.46,114.09,114.24,41100.0,91.7738,92.0391,91.7416,91.8622,41100.0
2014-05-15 10:30:00,114.23,114.25,114.03,114.1,37000.0,91.8542,91.8703,91.6934,91.7497,37000.0
2014-05-15 10:40:00,114.08,114.43,114.07,114.25,25100.0,91.7336,92.015,91.7255,91.8703,25100.0
2014-05-15 10:50:00,114.24,114.31,114.07,114.11,17300.0,91.8622,91.9185,91.7255,91.7577,17300.0
2014-05-15 11:00:00,114.1,114.17,113.84,113.87,22000.0,91.7497,91.8059,91.5406,91.5647,22000.0
2014-05-15 11:10:00,113.85,113.89,113.69,113.82,28000.0,91.5486,91.5808,91.42,91.5245,28000.0
2014-05-15 11:20:00,113.82,114.0,113.79,113.89,32300.0,91.5245,91.6692,91.5004,91.5808,32300.0
2014-05-15 11:30:00,113.85,114.05,113.85,114.0,14500.0,91.5486,91.7094,91.5486,91.6692,14500.0
2014-05-15 11:40:00,113.98,113.98,113.79,113.79,26500.0,91.6532,91.6532,91.5004,91.5004,26500.0
2014-05-15 11:50:00,113.8,113.85,113.7,113.71,19800.0,91.5084,91.5486,91.428,91.436,19800.0
2014-05-15 12:00:00,113.71,113.95,113.71,113.92,20000.0,91.436,91.629,91.436,91.6049,20000.0
2014-05-15 12:10:00,113.93,113.94,113.8,113.8,13300.0,91.613,91.621,91.5084,91.5084,13300.0
2014-05-15 12:20:00,113.8,113.86,113.71,113.83,14400.0,91.5084,91.5567,91.436,91.5325,14400.0
2014-05-15 12:30:00,113.84,114.0,113.8,113.99,12700.0,91.5406,91.6692,91.5084,91.6612,12700.0
2014-05-15 12:40:00,113.98,113.99,113.91,113.96,16700.0,91.6532,91.6612,91.5969,91.6371,16700.0
2014-05-15 12:50:00,113.95,114.09,113.95,114.01,14800.0,91.629,91.7416,91.629,91.6773,14800.0
2014-05-15 13:00:00,114.01,114.02,113.79,113.81,16300.0,91.6773,91.6853,91.5004,91.5165,16300.0
2014-05-15 13:10:00,113.82,113.83,113.62,113.68,44600.0,91.5245,91.5325,91.3637,91.4119,44600.0
2014-05-15 13:20:00,113.69,113.76,113.67,113.67,12700.0,91.42,91.4763,91.4039,91.4039,12700.0
2014-05-15 13:30:00,113.7,113.78,113.66,113.74,22000.0,91.428,91.4923,91.3958,91.4602,22000.0
2014-05-15 13:40:00,113.73,113.73,113.62,113.69,14800.0,91.4521,91.4521,91.3637,91.42,14800.0
2014-05-15 13:50:00,113.7,113.85,113.67,113.83,14900.0,91.428,91.5486,91.4039,91.5325,14900.0
2014-05-15 14:00:00,113.83,113.97,113.8,113.94,19200.0,91.5325,91.6451,91.5084,91.621,19200.0
2014-05-15 14:10:00,113.94,114.0,113.73,113.75,17900.0,91.621,91.6692,91.4521,91.4682,17900.0
2014-05-15 14:20:00,113.72,113.83,113.67,113.72,17700.0,91.4441,91.5325,91.4039,91.4441,17700.0
2014-05-15 14:30:00,113.73,113.83,113.68,113.83,35100.0,91.4521,91.5325,91.4119,91.5325,35100.0
2014-05-15 14:40:00,113.81,113.85,113.7,113.78,35700.0,91.5165,91.5486,91.428,91.4923,35700.0
2014-05-15 14:50:00,113.79,113.94,113.78,113.86,33200.0,91.5004,91.621,91.4923,91.5567,33200.0
2014-05-15 15:00:00,113.87,113.92,113.85,113.92,41200.0,91.5647,91.6049,91.5486,91.6049,41200.0
2014-05-15 15:10:00,113.92,114.02,113.88,113.96,27700.0,91.6049,91.6853,91.5727,91.6371,27700.0
2014-05-15 15:20:00,113.96,113.99,113.86,113.96,83600.0,91.6371,91.6612,91.5567,91.6371,83600.0
2014-05-15 15:30:00,113.97,114.27,113.89,114.2,71200.0,91.6451,91.8864,91.5808,91.8301,71200.0
2014-05-15 15:40:00,114.21,114.34,114.19,114.32,99900.0,91.8381,91.9426,91.822,91.9266,99900.0
2014-05-15 15:50:00,114.32,114.38,114.3,114.35,192600.0,91.9266,91.9748,91.9105,91.9507,192600.0
2014-05-16 09:30:00,114.58,115.0,114.36,114.72,249300.0,92.1356,92.4734,91.9587,92.2482,249300.0
2014-05-16 09:40:00,114.73,114.84,114.49,114.6,25000.0,92.2562,92.3447,92.0633,92.1517,25000.0
2014-05-16 09:50:00,114.6,114.77,114.36,114.65,24300.0,92.1517,92.2884,91.9587,92.1919,24300.0
2014-05-16 10:00:00,114.69,114.81,114.58,114.75,48800.0,92.2241,92.3206,92.1356,92.2723,48800.0
2014-05-16 10:10:00,114.75,114.88,114.67,114.82,30500.0,92.2723,92.3769,92.208,92.3286,30500.0
2014-05-16 10:20:00,114.83,114.92,114.66,114.88,37800.0,92.3367,92.409,92.2,92.3769,37800.0
2014-05-16 10:30:00,114.85,114.98,114.77,114.97,20300.0,92.3527,92.4573,92.2884,92.4492,20300.0
2014-05-16 10:40:00,114.98,115.12,114.95,115.1,25600.0,92.4573,92.5699,92.4332,92.5538,25600.0
2014-05-16 10:50:00,115.11,115.24,115.04,115.2,35900.0,92.5618,92.6663,92.5055,92.6342,35900.0
2014-05-16 11:00:00,115.21,115.25,115.17,115.19,103400.0,92.6422,92.6744,92.6101,92.6261,103400.0
2014-05-16 11:10:00,115.21,115.27,115.18,115.18,17700.0,92.6422,92.6905,92.6181,92.6181,17700.0
2014-05-16 11:20:00,115.12,115.18,115.0,115.03,18100.0,92.5699,92.6181,92.4734,92.4975,18100.0
2014-05-16 11:30:00,115.04,115.09,114.98,114.98,14800.0,92.5055,92.5457,92.4573,92.4573,14800.0
2014-05-16 11:40:00,114.99,115.04,114.92,114.95,11200.0,92.4653,92.5055,92.409,92.4332,11200.0
2014-05-16 11:50:00,114.95,115.23,114.95,115.2,22500.0,92.4332,92.6583,92.4332,92.6342,22500.0
2014-05-16 12:00:00,115.2,115.26,115.13,115.15,45900.0,92.6342,92.6824,92.5779,92.594,45900.0
2014-05-16 12:10:00,115.16,115.21,115.09,115.18,17600.0,92.602,92.6422,92.5457,92.6181,17600.0
2014-05-16 12:20:00,115.18,115.26,115.16,115.25,11800.0,92.6181,92.6824,92.602,92.6744,11800.0
2014-05-16 12:30:00,115.24,115.3,115.23,115.28,19400.0,92.6663,92.7146,92.6583,92.6985,19400.0
2014-05-16 12:40:00,115.28,115.29,115.21,115.28,17700.0,92.6985,92.7066,92.6422,92.6985,17700.0
2014-05-16 12:50:00,115.27,115.3,115.25,115.28,15800.0,92.6905,92.7146,92.6744,92.6985,15800.0
2014-05-16 13:00:00,115.28,115.28,115.18,115.22,13000.0,92.6985,92.6985,92.6181,92.6503,13000.0
2014-05-16 13:10:00,115.22,115.28,115.18,115.26,16200.0,92.6503,92.6985,92.6181,92.6824,16200.0
2014-05-16 13:20:00,115.26,115.35,115.25,115.31,19200.0,92.6824,92.7548,92.6744,92.7226,19200.0
2014-05-16 13:30:00,115.31,115.32,115.29,115.29,16000.0,92.7226,92.7307,92.7066,92.7066,16000.0
2014-05-16 13:40:00,115.29,115.34,115.26,115.34,23100.0,92.7066,92.7468,92.6824,92.7468,23100.0
2014-05-16 13:50:00,115.34,115.37,115.32,115.33,16500.0,92.7468,92.7709,92.7307,92.7387,16500.0
2014-05-16 14:00:00,115.34,115.45,115.3,115.45,37200.0,92.7468,92.8352,92.7146,92.8352,37200.0
2014-05-16 14:10:00,115.45,115.48,115.42,115.42,24600.0,92.8352,92.8593,92.8111,92.8111,24600.0
2014-05-16 14:20:00,115.43,115.44,115.35,115.37,39300.0,92.8191,92.8272,92.7548,92.7709,39300.0
2014-05-16 14:30:00,115.36,115.42,115.33,115.42,25400.0,92.7628,92.8111,92.7387,92.8111,25400.0
2014-05-16 14:40:00,115.4,115.57,115.39,115.5,37200.0,92.795,92.9317,92.787,92.8754,37200.0
2014-05-16 14:50:00,115.49,115.7,115.42,115.7,34200.0,92.8674,93.0362,92.8111,93.0362,34200.0
2014-05-16 15:00:00,115.7,115.77,115.65,115.7,32500.0,93.0362,93.0925,92.996,93.0362,32500.0
2014-05-16 15:10:00,115.72,115.82,115.54,115.56,62500.0,93.0523,93.1327,92.9076,92.9237,62500.0
2014-05-16 15:20:00,115.55,115.65,115.5,115.62,39200.0,92.9156,92.996,92.8754,92.9719,39200.0
2014-05-16 15:30:00,115.61,115.78,115.61,115.7,63700.0,92.9639,93.1006,92.9639,93.0362,63700.0
2014-05-16 15:40:00,115.69,115.69,115.34,115.37,139700.0,93.0282,93.0282,92.7468,92.7709,139700.0
2014-05-16 15:50:00,115.45,115.7,115.37,115.58,210800.0,92.8352,93.0362,92.7709,92.9397,210800.0
2014-05-19 09:30:00,115.09,115.5,115.01,115.04,43800.0,92.5457,92.8754,92.4814,92.5055,43800.0
2014-05-19 09:40:00,115.12,115.21,114.93,115.04,37400.0,92.5699,92.6422,92.4171,92.5055,37400.0
2014-05-19 09:50:00,115.06,115.21,114.87,114.95,28100.0,92.5216,92.6422,92.3688,92.4332,28100.0
2014-05-19 10:00:00,114.91,115.24,114.9,115.12,36000.0,92.401,92.6663,92.3929,92.5699,36000.0
2014-05-19 10:10:00,115.13,115.36,115.05,115.22,74700.0,92.5779,92.7628,92.5136,92.6503,74700.0
2014-05-19 10:20:00,115.21,115.37,115.18,115.29,73200.0,92.6422,92.7709,92.6181,92.7066,73200.0
2014-05-19 10:30:00,115.28,115.43,115.25,115.36,30200.0,92.6985,92.8191,92.6744,92.7628,30200.0
2014-05-19 10:40:00,115.35,115.39,115.28,115.35,18300.0,92.7548,92.787,92.6985,92.7548,18300.0
2014-05-19 10:50:00,115.35,115.42,115.3,115.37,17200.0,92.7548,92.8111,92.7146,92.7709,17200.0
2014-05-19 11:00:00,115.4,115.65,115.36,115.62,25500.0,92.795,92.996,92.7628,92.9719,25500.0
2014-05-19 11:10:00,115.62,115.84,115.62,115.7,29400.0,92.9719,93.1488,92.9719,93.0362,29400.0
2014-05-19 11:20:00,115.72,116.04,115.72,115.92,55500.0,93.0523,93.3096,93.0523,93.2131,55500.0
2014-05-19 11:30:00,115.95,116.11,115.85,116.1,48400.0,93.2373,93.3659,93.1569,93.3579,48400.0
2014-05-19 11:40:00,116.12,116.31,116.08,116.3,52000.0,93.374,93.5268,93.3418,93.5187,52000.0
2014-05-19 11:50:00,116.3,116.39,116.28,116.35,28100.0,93.5187,93.5911,93.5026,93.5589,28100.0
2014-05-19 12:00:00,116.35,116.51,116.33,116.48,45600.0,93.5589,93.6876,93.5428,93.6635,45600.0
2014-05-19 12:10:00,116.48,116.49,116.39,116.41,32600.0,93.6635,93.6715,93.5911,93.6072,32600.0
2014-05-19 12:20:00,116.41,116.45,116.39,116.45,23000.0,93.6072,93.6393,93.5911,93.6393,23000.0
2014-05-19 12:30:00,116.45,116.45,116.25,116.25,20200.0,93.6393,93.6393,93.4785,93.4785,20200.0
2014-05-19 12:40:00,116.25,116.3,116.15,116.15,12500.0,93.4785,93.5187,93.3981,93.3981,12500.0
2014-05-19 12:50:00,116.15,116.3,116.08,116.3,26800.0,93.3981,93.5187,93.3418,93.5187,26800.0
2014-05-19 13:00:00,116.27,116.41,116.23,116.32,19100.0,93.4946,93.6072,93.4624,93.5348,19100.0
2014-05-19 13:10:00,116.31,116.34,116.26,116.32,23100.0,93.5268,93.5509,93.4865,93.5348,23100.0
2014-05-19 13:20:00,116.33,116.38,116.24,116.37,20800.0,93.5428,93.583,93.4705,93.575,20800.0
2014-05-19 13:30:00,116.37,116.4,116.29,116.35,25600.0,93.575,93.5991,93.5107,93.5589,25600.0
2014-05-19 13:40:00,116.35,116.37,116.21,116.21,16600.0,93.5589,93.575,93.4463,93.4463,16600.0
2014-05-19 13:50:00,116.21,116.28,116.18,116.21,23400.0,93.4463,93.5026,93.4222,93.4463,23400.0
2014-05-19 14:00:00,116.21,116.29,116.2,116.29,20600.0,93.4463,93.5107,93.4383,93.5107,20600.0
2014-05-19 14:10:00,116.3,116.36,116.28,116.33,23700.0,93.5187,93.567,93.5026,93.5428,23700.0
2014-05-19 14:20:00,116.33,116.46,116.29,116.29,22900.0,93.5428,93.6474,93.5107,93.5107,22900.0
2014-05-19 14:30:00,116.29,116.36,116.27,116.34,28600.0,93.5107,93.567,93.4946,93.5509,28600.0
2014-05-19 14:40:00,116.34,116.45,116.34,116.44,27100.0,93.5509,93.6393,93.5509,93.6313,27100.0
2014-05-19 14:50:00,116.44,116.5,116.38,116.41,37800.0,93.6313,93.6795,93.583,93.6072,37800.0
2014-05-19 15:00:00,116.4,116.5,116.39,116.47,75700.0,93.5991,93.6795,93.5911,93.6554,75700.0
2014-05-19 15:10:00,116.47,116.5,116.44,116.5,31400.0,93.6554,93.6795,93.6313,93.6795,31400.0
2014-05-19 15:20:00,116.5,116.55,116.46,116.5,84300.0,93.6795,93.7197,93.6474,93.6795,84300.0
2014-05-19 15:30:00,116.5,116.53,116.42,116.42,84400.0,93.6795,93.7037,93.6152,93.6152,84400.0
2014-05-19 15:40:00,116.42,116.47,116.37,116.41,124200.0,93.6152,93.6554,93.575,93.6072,124200.0
2014-05-19 15:50:00,116.41,116.51,116.36,116.37,165400.0,93.6072,93.6876,93.567,93.575,165400.0
2014-05-20 09:30:00,115.79,116.11,115.75,115.97,85100.0,93.1086,93.3659,93.0764,93.2534,85100.0
2014-05-20 09:40:00,115.94,115.95,115.64,115.66,60100.0,93.2292,93.2373,92.988,93.0041,60100.0
2014-05-20 09:50:00,115.65,115.8,115.62,115.77,38700.0,92.996,93.1167,92.9719,93.0925,38700.0
2014-05-20 10:00:00,115.75,115.79,115.63,115.65,36600.0,93.0764,93.1086,92.98,92.996,36600.0
2014-05-20 10:10:00,115.67,115.9,115.62,115.88,50200.0,93.0121,93.1971,92.9719,93.181,50200.0
2014-05-20 10:20:00,115.86,115.86,115.52,115.52,67300.0,93.1649,93.1649,92.8915,92.8915,67300.0
2014-05-20 10:30:00,115.52,115.59,115.47,115.53,52700.0,92.8915,92.9478,92.8513,92.8995,52700.0
2014-05-20 10:40:00,115.53,115.72,115.51,115.7,20300.0,92.8995,93.0523,92.8835,93.0362,20300.0
2014-05-20 10:50:00,115.69,115.94,115.67,115.89,21400.0,93.0282,93.2292,93.0121,93.189,21400.0
2014-05-20 11:00:00,115.87,115.87,115.73,115.76,17900.0,93.1729,93.1729,93.0604,93.0845,17900.0
2014-05-20 11:10:00,115.74,115.75,115.51,115.51,26800.0,93.0684,93.0764,92.8835,92.8835,26800.0
2014-05-20 11:20:00,115.51,115.58,115.51,115.53,21600.0,92.8835,92.9397,92.8835,92.8995,21600.0
2014-05-20 11:30:00,115.52,115.58,115.5,115.55,29100.0,92.8915,92.9397,92.8754,92.9156,29100.0
2014-05-20 11:40:00,115.56,115.63,115.51,115.59,28800.0,92.9237,92.98,92.8835,92.9478,28800.0
2014-05-20 11:50:00,115.58,115.58,115.39,115.42,63900.0,92.9397,92.9397,92.787,92.8111,63900.0
2014-05-20 12:00:00,115.4,115.4,115.21,115.21,43000.0,92.795,92.795,92.6422,92.6422,43000.0
2014-05-20 12:10:00,115.23,115.28,115.07,115.28,30000.0,92.6583,92.6985,92.5296,92.6985,30000.0
2014-05-20 12:20:00,115.26,115.61,115.26,115.58,58700.0,92.6824,92.9639,92.6824,92.9397,58700.0
2014-05-20 12:30:00,115.59,115.68,115.54,115.54,70100.0,92.9478,93.0202,92.9076,92.9076,70100.0
2014-05-20 12:40:00,115.54,115.66,115.53,115.61,23000.0,92.9076,93.0041,92.8995,92.9639,23000.0
2014-05-20 12:50:00,115.6,115.66,115.56,115.58,23500.0,92.9558,93.0041,92.9237,92.9397,23500.0
2014-05-20 13:00:00,115.58,115.6,115.49,115.5,29900.0,92.9397,92.9558,92.8674,92.8754,29900.0
2014-05-20 13:10:00,115.5,115.54,115.39,115.41,35600.0,92.8754,92.9076,92.787,92.803,35600.0
2014-05-20 13:20:00,115.45,115.55,115.39,115.52,22500.0,92.8352,92.9156,92.787,92.8915,22500.0
2014-05-20 13:30:00,115.52,115.52,115.39,115.4,24100.0,92.8915,92.8915,92.787,92.795,24100.0
2014-05-20 13:40:00,115.4,115.4,115.2,115.2,23700.0,92.795,92.795,92.6342,92.6342,23700.0
2014-05-20 13:50:00,115.2,115.54,115.2,115.48,87500.0,92.6342,92.9076,92.6342,92.8593,87500.0
2014-05-20 14:00:00,115.49,115.52,115.41,115.45,26100.0,92.8674,92.8915,92.803,92.8352,26100.0
2014-05-20 14:10:00,115.46,115.51,115.37,115.49,28700.0,92.8433,92.8835,92.7709,92.8674,28700.0
2014-05-20 14:20:00,115.51,115.54,115.43,115.46,20800.0,92.8835,92.9076,92.8191,92.8433,20800.0
2014-05-20 14:30:00,115.44,115.46,115.28,115.28,35700.0,92.8272,92.8433,92.6985,92.6985,35700.0
2014-05-20 14:40:00,115.29,115.41,115.29,115.34,24600.0,92.7066,92.803,92.7066,92.7468,24600.0
2014-05-20 14:50:00,115.37,115.37,115.2,115.21,44500.0,92.7709,92.7709,92.6342,92.6422,44500.0
2014-05-20 15:00:00,115.22,115.23,115.12,115.17,44400.0,92.6503,92.6583,92.5699,92.6101,44400.0
2014-05-20 15:10:00,115.18,115.21,115.1,115.2,37700.0,92.6181,92.6422,92.5538,92.6342,37700.0
2014-05-20 15:20:00,115.18,115.28,115.12,115.19,50400.0,92.6181,92.6985,92.5699,92.6261,50400.0
2014-05-20 15:30:00,115.19,115.35,115.17,115.35,117000.0,92.6261,92.7548,92.6101,92.7548,117000.0
2014-05-20 15:40:00,115.35,115.35,115.07,115.09,77000.0,92.7548,92.7548,92.5296,92.5457,77000.0
2014-05-20 15:50:00,115.1,115.21,114.98,115.14,140600.0,92.5538,92.6422,92.4573,92.5859,140600.0
2014-05-21 09:30:00,115.1,115.32,115.02,115.09,37600.0,92.5538,92.7307,92.4894,92.5457,37600.0
2014-05-21 09:40:00,115.2,115.22,114.94,115.03,19300.0,92.6342,92.6503,92.4251,92.4975,19300.0
2014-05-21 09:50:00,115.05,115.18,114.9,115.08,31000.0,92.5136,92.6181,92.3929,92.5377,31000.0
2014-05-21 10:00:00,115.07,115.15,114.91,114.93,21700.0,92.5296,92.594,92.401,92.4171,21700.0
2014-05-21 10:10:00,114.92,115.01,114.92,114.98,18900.0,92.409,92.4814,92.409,92.4573,18900.0
2014-05-21 10:20:00,114.97,115.05,114.65,114.66,32100.0,92.4492,92.5136,92.1919,92.2,32100.0
2014-05-21 10:30:00,114.67,114.74,114.55,114.58,28800.0,92.208,92.2643,92.1115,92.1356,28800.0
2014-05-21 10:40:00,114.57,114.84,114.56,114.84,45500.0,92.1276,92.3447,92.1195,92.3447,45500.0
2014-05-21 10:50:00,114.83,114.93,114.74,114.75,11300.0,92.3367,92.4171,92.2643,92.2723,11300.0
2014-05-21 11:00:00,114.75,114.75,114.6,114.68,21000.0,92.2723,92.2723,92.1517,92.216,21000.0
2014-05-21 11:10:00,114.67,114.67,114.48,114.48,33900.0,92.208,92.208,92.0552,92.0552,33900.0
2014-05-21 11:20:00,114.45,114.54,114.36,114.37,21000.0,92.0311,92.1035,91.9587,91.9668,21000.0
2014-05-21 11:30:00,114.36,114.51,114.32,114.33,32200.0,91.9587,92.0793,91.9266,91.9346,32200.0
2014-05-21 11:40:00,114.33,114.35,114.26,114.29,29500.0,91.9346,91.9507,91.8783,91.9024,29500.0
2014-05-21 11:50:00,114.27,114.33,114.25,114.29,36400.0,91.8864,91.9346,91.8703,91.9024,36400.0
2014-05-21 12:00:00,114.31,114.34,114.26,114.32,21600.0,91.9185,91.9426,91.8783,91.9266,21600.0
2014-05-21 12:10:00,114.3,114.35,114.28,114.32,21500.0,91.9105,91.9507,91.8944,91.9266,21500.0
2014-05-21 12:20:00,114.32,114.38,114.29,114.32,17600.0,91.9266,91.9748,91.9024,91.9266,17600.0
2014-05-21 12:30:00,114.32,114.41,114.32,114.36,24900.0,91.9266,91.9989,91.9266,91.9587,24900.0
2014-05-21 12:40:00,114.36,114.43,114.3,114.3,19200.0,91.9587,92.015,91.9105,91.9105,19200.0
2014-05-21 12:50:00,114.31,114.41,114.29,114.34,21000.0,91.9185,91.9989,91.9024,91.9426,21000.0
2014-05-21 13:00:00,114.35,114.45,114.32,114.44,24500.0,91.9507,92.0311,91.9266,92.0231,24500.0
2014-05-21 13:10:00,114.43,114.61,114.42,114.61,15600.0,92.015,92.1598,92.007,92.1598,15600.0
2014-05-21 13:20:00,114.61,114.62,114.46,114.47,28100.0,92.1598,92.1678,92.0391,92.0472,28100.0
2014-05-21 13:30:00,114.5,114.5,114.34,114.39,29100.0,92.0713,92.0713,91.9426,91.9828,29100.0
2014-05-21 13:40:00,114.42,114.44,114.26,114.28,40600.0,92.007,92.0231,91.8783,91.8944,40600.0
2014-05-21 13:50:00,114.26,114.37,114.25,114.29,32900.0,91.8783,91.9668,91.8703,91.9024,32900.0
2014-05-21 14:00:00,114.3,114.39,114.16,114.27,70300.0,91.9105,91.9828,91.7979,91.8864,70300.0
2014-05-21 14:10:00,114.27,114.5,114.21,114.49,38100.0,91.8864,92.0713,91.8381,92.0633,38100.0
2014-05-21 14:20:00,114.49,114.61,114.46,114.61,36600.0,92.0633,92.1598,92.0391,92.1598,36600.0
2014-05-21 14:30:00,114.6,114.65,114.56,114.64,22200.0,92.1517,92.1919,92.1195,92.1839,22200.0
2014-05-21 14:40:00,114.64,114.69,114.53,114.63,21100.0,92.1839,92.2241,92.0954,92.1758,21100.0
2014-05-21 14:50:00,114.62,114.64,114.58,114.6,26400.0,92.1678,92.1839,92.1356,92.1517,26400.0
2014-05-21 15:00:00,114.6,114.62,114.42,114.49,37700.0,92.1517,92.1678,92.007,92.0633,37700.0
2014-05-21 15:10:00,114.48,114.57,114.42,114.49,46500.0,92.0552,92.1276,92.007,92.0633,46500.0
2014-05-21 15:20:00,114.48,114.53,114.42,114.49,40400.0,92.0552,92.0954,92.007,92.0633,40400.0
2014-05-21 15:30:00,114.49,114.56,114.47,114.55,49600.0,92.0633,92.1195,92.0472,92.1115,49600.0
2014-05-21 15:40:00,114.54,114.56,114.45,114.48,68300.0,92.1035,92.1195,92.0311,92.0552,68300.0
2014-05-21 15:50:00,114.49,114.57,114.48,114.52,125700.0,92.0633,92.1276,92.0552,92.0874,125700.0
2014-05-22 09:30:00,114.53,114.77,114.41,114.68,46900.0,92.0954,92.2884,91.9989,92.216,46900.0
2014-05-22 09:40:00,114.6,115.0,114.52,114.85,64700.0,92.1517,92.4734,92.0874,92.3527,64700.0
2014-05-22 09:50:00,114.86,114.9,114.75,114.77,23300.0,92.3608,92.3929,92.2723,92.2884,23300.0
2014-05-22 10:00:00,114.77,114.9,114.58,114.68,12700.0,92.2884,92.3929,92.1356,92.216,12700.0
2014-05-22 10:10:00,114.67,114.87,114.67,114.73,17300.0,92.208,92.3688,92.208,92.2562,17300.0
2014-05-22 10:20:00,114.73,114.85,114.63,114.78,17600.0,92.2562,92.3527,92.1758,92.2965,17600.0
2014-05-22 10:30:00,114.78,114.93,114.77,114.9,19700.0,92.2965,92.4171,92.2884,92.3929,19700.0
2014-05-22 10:40:00,114.9,114.92,114.83,114.92,19100.0,92.3929,92.409,92.3367,92.409,19100.0
2014-05-22 10:50:00,114.91,114.98,114.89,114.9,15100.0,92.401,92.4573,92.3849,92.3929,15100.0
2014-05-22 11:00:00,114.93,114.95,114.8,114.83,16200.0,92.4171,92.4332,92.3125,92.3367,16200.0
2014-05-22 11:10:00,114.83,114.93,114.83,114.93,13800.0,92.3367,92.4171,92.3367,92.4171,13800.0
2014-05-22 11:20:00,114.91,114.94,114.81,114.93,16500.0,92.401,92.4251,92.3206,92.4171,16500.0
2014-05-22 11:30:00,114.91,114.97,114.75,114.75,14900.0,92.401,92.4492,92.2723,92.2723,14900.0
2014-05-22 11:40:00,114.73,114.81,114.71,114.78,9900.0,92.2562,92.3206,92.2402,92.2965,9900.0
2014-05-22 11:50:00,114.77,114.84,114.72,114.74,8200.0,92.2884,92.3447,92.2482,92.2643,8200.0
2014-05-22 12:00:00,114.73,114.79,114.67,114.72,10600.0,92.2562,92.3045,92.208,92.2482,10600.0
2014-05-22 12:10:00,114.72,114.72,114.48,114.53,34700.0,92.2482,92.2482,92.0552,92.0954,34700.0
2014-05-22 12:20:00,114.53,114.61,114.51,114.57,10800.0,92.0954,92.1598,92.0793,92.1276,10800.0
2014-05-22 12:30:00,114.57,114.61,114.5,114.61,9100.0,92.1276,92.1598,92.0713,92.1598,9100.0
2014-05-22 12:40:00,114.61,114.64,114.49,114.52,13100.0,92.1598,92.1839,92.0633,92.0874,13100.0
2014-05-22 12:50:00,114.51,114.52,114.41,114.42,18000.0,92.0793,92.0874,91.9989,92.007,18000.0
2014-05-22 13:00:00,114.4,114.52,114.4,114.52,16200.0,91.9909,92.0874,91.9909,92.0874,16200.0
2014-05-22 13:10:00,114.5,114.52,114.45,114.52,8700.0,92.0713,92.0874,92.0311,92.0874,8700.0
2014-05-22 13:20:00,114.55,114.69,114.52,114.69,15900.0,92.1115,92.2241,92.0874,92.2241,15900.0
2014-05-22 13:30:00,114.68,114.72,114.62,114.67,14900.0,92.216,92.2482,92.1678,92.208,14900.0
2014-05-22 13:40:00,114.64,114.74,114.63,114.7,15700.0,92.1839,92.2643,92.1758,92.2321,15700.0
2014-05-22 13:50:00,114.69,114.71,114.65,114.68,13700.0,92.2241,92.2402,92.1919,92.216,13700.0
2014-05-22 14:00:00,114.68,114.75,114.66,114.74,13400.0,92.216,92.2723,92.2,92.2643,13400.0
2014-05-22 14:10:00,114.75,114.81,114.74,114.75,10000.0,92.2723,92.3206,92.2643,92.2723,10000.0
2014-05-22 14:20:00,114.75,114.8,114.68,114.71,15900.0,92.2723,92.3125,92.216,92.2402,15900.0
2014-05-22 14:30:00,114.72,114.74,114.67,114.67,13100.0,92.2482,92.2643,92.208,92.208,13100.0
2014-05-22 14:40:00,114.68,114.71,114.64,114.68,17600.0,92.216,92.2402,92.1839,92.216,17600.0
2014-05-22 14:50:00,114.68,114.73,114.64,114.72,18900.0,92.216,92.2562,92.1839,92.2482,18900.0
2014-05-22 15:00:00,114.71,114.71,114.61,114.66,16000.0,92.2402,92.2402,92.1598,92.2,16000.0
2014-05-22 15:10:00,114.68,114.78,114.66,114.75,17100.0,92.216,92.2965,92.2,92.2723,17100.0
2014-05-22 15:20:00,114.72,114.76,114.61,114.65,21200.0,92.2482,92.2804,92.1598,92.1919,21200.0
2014-05-22 15:30:00,114.64,114.73,114.6,114.73,31300.0,92.1839,92.2562,92.1517,92.2562,31300.0
2014-05-22 15:40:00,114.73,114.78,114.64,114.69,42000.0,92.2562,92.2965,92.1839,92.2241,42000.0
2014-05-22 15:50:00,114.69,114.78,114.67,114.75,73000.0,92.2241,92.2965,92.208,92.2723,73000.0
2014-05-23 09:30:00,115.07,115.07,114.51,114.65,51600.0,92.5296,92.5296,92.0793,92.1919,51600.0
2014-05-23 09:40:00,114.65,114.88,114.61,114.64,19600.0,92.1919,92.3769,92.1598,92.1839,19600.0
2014-05-23 09:50:00,114.64,114.92,114.64,114.73,16300.0,92.1839,92.409,92.1839,92.2562,16300.0
2014-05-23 10:00:00,114.76,114.85,114.73,114.85,12700.0,92.2804,92.3527,92.2562,92.3527,12700.0
2014-05-23 10:10:00,114.84,114.89,114.66,114.69,22100.0,92.3447,92.3849,92.2,92.2241,22100.0
2014-05-23 10:20:00,114.71,114.81,114.68,114.72,16800.0,92.2402,92.3206,92.216,92.2482,16800.0
2014-05-23 10:30:00,114.72,114.8,114.69,114.78,19900.0,92.2482,92.3125,92.2241,92.2965,19900.0
2014-05-23 10:40:00,114.76,114.82,114.68,114.7,14500.0,92.2804,92.3286,92.216,92.2321,14500.0
2014-05-23 10:50:00,114.71,114.72,114.63,114.69,12400.0,92.2402,92.2482,92.1758,92.2241,12400.0
2014-05-23 11:00:00,114.66,114.72,114.61,114.64,17300.0,92.2,92.2482,92.1598,92.1839,17300.0
2014-05-23 11:10:00,114.64,114.65,114.59,114.62,22600.0,92.1839,92.1919,92.1437,92.1678,22600.0
2014-05-23 11:20:00,114.64,114.77,114.61,114.68,67100.0,92.1839,92.2884,92.1598,92.216,67100.0
2014-05-23 11:30:00,114.7,114.76,114.68,114.76,12100.0,92.2321,92.2804,92.216,92.2804,12100.0
2014-05-23 11:40:00,114.76,114.8,114.72,114.73,12400.0,92.2804,92.3125,92.2482,92.2562,12400.0
2014-05-23 11:50:00,114.73,114.82,114.68,114.8,29500.0,92.2562,92.3286,92.216,92.3125,29500.0
2014-05-23 12:00:00,114.81,114.88,114.81,114.85,5400.0,92.3206,92.3769,92.3206,92.3527,5400.0
2014-05-23 12:10:00,114.87,114.92,114.87,114.87,8900.0,92.3688,92.409,92.3688,92.3688,8900.0
2014-05-23 12:20:00,114.87,114.88,114.84,114.87,10200.0,92.3688,92.3769,92.3447,92.3688,10200.0
2014-05-23 12:30:00,114.86,114.92,114.86,114.9,13400.0,92.3608,92.409,92.3608,92.3929,13400.0
2014-05-23 12:40:00,114.9,114.97,114.86,114.96,50200.0,92.3929,92.4492,92.3608,92.4412,50200.0
2014-05-23 12:50:00,114.97,115.04,114.97,115.03,6800.0,92.4492,92.5055,92.4492,92.4975,6800.0
2014-05-23 13:00:00,115.04,115.12,115.04,115.12,10100.0,92.5055,92.5699,92.5055,92.5699,10100.0
2014-05-23 13:10:00,115.12,115.15,115.04,115.04,12700.0,92.5699,92.594,92.5055,92.5055,12700.0
2014-05-23 13:20:00,115.02,115.07,114.97,114.99,10700.0,92.4894,92.5296,92.4492,92.4653,10700.0
2014-05-23 13:30:00,114.98,115.02,114.9,114.95,13100.0,92.4573,92.4894,92.3929,92.4332,13100.0
2014-05-23 13:40:00,114.92,114.94,114.83,114.94,12200.0,92.409,92.4251,92.3367,92.4251,12200.0
2014-05-23 13:50:00,114.93,115.0,114.87,114.88,12400.0,92.4171,92.4734,92.3688,92.3769,12400.0
2014-05-23 14:00:00,114.87,114.96,114.87,114.9,15600.0,92.3688,92.4412,92.3688,92.3929,15600.0
2014-05-23 14:10:00,114.89,114.9,114.8,114.8,26500.0,92.3849,92.3929,92.3125,92.3125,26500.0
2014-05-23 14:20:00,114.82,114.94,114.82,114.91,5700.0,92.3286,92.4251,92.3286,92.401,5700.0
2014-05-23 14:30:00,114.91,114.94,114.89,114.9,13300.0,92.401,92.4251,92.3849,92.3929,13300.0
2014-05-23 14:40:00,114.91,114.92,114.89,114.91,14600.0,92.401,92.409,92.3849,92.401,14600.0
2014-05-23 14:50:00,114.92,114.93,114.89,114.89,15200.0,92.409,92.4171,92.3849,92.3849,15200.0
2014-05-23 15:00:00,114.9,114.91,114.85,114.87,20400.0,92.3929,92.401,92.3527,92.3688,20400.0
2014-05-23 15:10:00,114.88,114.94,114.83,114.83,21400.0,92.3769,92.4251,92.3367,92.3367,21400.0
2014-05-23 15:20:00,114.84,114.93,114.82,114.93,25500.0,92.3447,92.4171,92.3286,92.4171,25500.0
2014-05-23 15:30:00,114.92,114.97,114.92,114.97,31200.0,92.409,92.4492,92.409,92.4492,31200.0
2014-05-23 15:40:00,114.97,115.02,114.95,114.99,39000.0,92.4492,92.4894,92.4332,92.4653,39000.0
2014-05-23 15:50:00,114.99,115.04,114.94,114.94,74400.0,92.4653,92.5055,92.4251,92.4251,74400.0
2014-05-27 09:30:00,115.0,115.22,114.59,114.78,84000.0,92.4734,92.6503,92.1437,92.2965,84000.0
2014-05-27 09:40:00,114.78,115.06,114.78,114.89,30500.0,92.2965,92.5216,92.2965,92.3849,30500.0
2014-05-27 09:50:00,114.86,115.05,114.8,114.9,27700.0,92.3608,92.5136,92.3125,92.3929,27700.0
2014-05-27 10:00:00,114.85,114.92,114.52,114.54,65200.0,92.3527,92.409,92.0874,92.1035,65200.0
2014-05-27 10:10:00,114.52,114.62,114.36,114.6,61000.0,92.0874,92.1678,91.9587,92.1517,61000.0
2014-05-27 10:20:00,114.61,114.63,114.41,114.42,35100.0,92.1598,92.1758,91.9989,92.007,35100.0
2014-05-27 10:30:00,114.4,114.67,114.4,114.57,40100.0,91.9909,92.208,91.9909,92.1276,40100.0
2014-05-27 10:40:00,114.57,114.72,114.56,114.62,32300.0,92.1276,92.2482,92.1195,92.1678,32300.0
2014-05-27 10:50:00,114.64,114.64,114.55,114.58,26500.0,92.1839,92.1839,92.1115,92.1356,26500.0
2014-05-27 11:00:00,114.57,114.59,114.3,114.3,52600.0,92.1276,92.1437,91.9105,91.9105,52600.0
2014-05-27 11:10:00,114.3,114.31,114.13,114.19,65300.0,91.9105,91.9185,91.7738,91.822,65300.0
2014-05-27 11:20:00,114.2,114.21,114.07,114.11,49800.0,91.8301,91.8381,91.7255,91.7577,49800.0
2014-05-27 11:30:00,114.12,114.23,114.11,114.21,27500.0,91.7657,91.8542,91.7577,91.8381,27500.0
2014-05-27 11:40:00,114.21,114.22,114.03,114.04,36100.0,91.8381,91.8461,91.6934,91.7014,36100.0
2014-05-27 11:50:00,114.05,114.1,114.01,114.02,42400.0,91.7094,91.7497,91.6773,91.6853,42400.0
2014-05-27 12:00:00,114.03,114.2,114.0,114.16,26300.0,91.6934,91.8301,91.6692,91.7979,26300.0
2014-05-27 12:10:00,114.15,114.22,114.08,114.17,28600.0,91.7899,91.8461,91.7336,91.8059,28600.0
2014-05-27 12:20:00,114.18,114.24,114.08,114.1,25800.0,91.814,91.8622,91.7336,91.7497,25800.0
2014-05-27 12:30:00,114.09,114.27,114.09,114.19,33900.0,91.7416,91.8864,91.7416,91.822,33900.0
2014-05-27 12:40:00,114.2,114.29,114.16,114.18,29700.0,91.8301,91.9024,91.7979,91.814,29700.0
2014-05-27 12:50:00,114.18,114.21,114.11,114.12,34000.0,91.814,91.8381,91.7577,91.7657,34000.0
2014-05-27 13:00:00,114.12,114.31,114.1,114.3,26400.0,91.7657,91.9185,91.7497,91.9105,26400.0
2014-05-27 13:10:00,114.31,114.4,114.27,114.4,21500.0,91.9185,91.9909,91.8864,91.9909,21500.0
2014-05-27 13:20:00,114.4,114.43,114.29,114.3,32400.0,91.9909,92.015,91.9024,91.9105,32400.0
2014-05-27 13:30:00,114.3,114.36,114.28,114.32,29800.0,91.9105,91.9587,91.8944,91.9266,29800.0
2014-05-27 13:40:00,114.33,114.41,114.28,114.35,31700.0,91.9346,91.9989,91.8944,91.9507,31700.0
2014-05-27 13:50:00,114.37,114.38,114.34,114.35,25700.0,91.9668,91.9748,91.9426,91.9507,25700.0
2014-05-27 14:00:00,114.35,114.35,114.21,114.24,44500.0,91.9507,91.9507,91.8381,91.8622,44500.0
2014-05-27 14:10:00,114.23,114.23,114.09,114.11,43200.0,91.8542,91.8542,91.7416,91.7577,43200.0
2014-05-27 14:20:00,114.09,114.18,113.95,113.95,96400.0,91.7416,91.814,91.629,91.629,96400.0
2014-05-27 14:30:00,113.94,113.98,113.78,113.83,81200.0,91.621,91.6532,91.4923,91.5325,81200.0
2014-05-27 14:40:00,113.83,113.9,113.82,113.86,39900.0,91.5325,91.5888,91.5245,91.5567,39900.0
2014-05-27 14:50:00,113.86,113.86,113.78,113.84,55400.0,91.5567,91.5567,91.4923,91.5406,55400.0
2014-05-27 15:00:00,113.84,113.95,113.84,113.9,40200.0,91.5406,91.629,91.5406,91.5888,40200.0
2014-05-27 15:10:00,113.9,113.98,113.82,113.83,45100.0,91.5888,91.6532,91.5245,91.5325,45100.0
2014-05-27 15:20:00,113.84,113.94,113.83,113.84,81100.0,91.5406,91.621,91.5325,91.5406,81100.0
2014-05-27 15:30:00,113.84,113.84,113.62,113.73,125100.0,91.5406,91.5406,91.3637,91.4521,125100.0
2014-05-27 15:40:00,113.71,113.94,113.71,113.77,119200.0,91.436,91.621,91.436,91.4843,119200.0
2014-05-27 15:50:00,113.77,113.89,113.76,113.87,221400.0,91.4843,91.5808,91.4763,91.5647,221400.0
2014-05-28 09:30:00,114.0,114.38,113.96,114.37,82100.0,91.6692,91.9748,91.6371,91.9668,82100.0
2014-05-28 09:40:00,114.36,114.59,114.29,114.55,70800.0,91.9587,92.1437,91.9024,92.1115,70800.0
2014-05-28 09:50:00,114.55,114.67,114.45,114.6,50200.0,92.1115,92.208,92.0311,92.1517,50200.0
2014-05-28 10:00:00,114.63,114.65,114.36,114.65,44900.0,92.1758,92.1919,91.9587,92.1919,44900.0
2014-05-28 10:10:00,114.63,114.65,114.55,114.57,39600.0,92.1758,92.1919,92.1115,92.1276,39600.0
2014-05-28 10:20:00,114.59,114.67,114.57,114.64,60200.0,92.1437,92.208,92.1276,92.1839,60200.0
2014-05-28 10:30:00,114.64,114.83,114.64,114.78,59900.0,92.1839,92.3367,92.1839,92.2965,59900.0
2014-05-28 10:40:00,114.79,114.8,114.56,114.72,41600.0,92.3045,92.3125,92.1195,92.2482,41600.0
2014-05-28 10:50:00,114.73,114.8,114.69,114.77,47400.0,92.2562,92.3125,92.2241,92.2884,47400.0
2014-05-28 11:00:00,114.8,114.84,114.71,114.78,45500.0,92.3125,92.3447,92.2402,92.2965,45500.0
2014-05-28 11:10:00,114.77,114.84,114.74,114.84,96200.0,92.2884,92.3447,92.2643,92.3447,96200.0
2014-05-28 11:20:00,114.84,114.84,114.74,114.79,27000.0,92.3447,92.3447,92.2643,92.3045,27000.0
2014-05-28 11:30:00,114.77,114.95,114.77,114.93,45800.0,92.2884,92.4332,92.2884,92.4171,45800.0
2014-05-28 11:40:00,114.94,114.95,114.86,114.91,64500.0,92.4251,92.4332,92.3608,92.401,64500.0
2014-05-28 11:50:00,114.91,114.93,114.89,114.91,21700.0,92.401,92.4171,92.3849,92.401,21700.0
2014-05-28 12:00:00,114.9,114.92,114.83,114.91,32900.0,92.3929,92.409,92.3367,92.401,32900.0
2014-05-28 12:10:00,114.92,114.94,114.69,114.7,30200.0,92.409,92.4251,92.2241,92.2321,30200.0
2014-05-28 12:20:00,114.7,114.71,114.6,114.62,22700.0,92.2321,92.2402,92.1517,92.1678,22700.0
2014-05-28 12:30:00,114.63,114.67,114.51,114.53,22200.0,92.1758,92.208,92.0793,92.0954,22200.0
2014-05-28 12:40:00,114.54,114.54,114.44,114.52,21300.0,92.1035,92.1035,92.0231,92.0874,21300.0
2014-05-28 12:50:00,114.53,114.53,114.36,114.38,31300.0,92.0954,92.0954,91.9587,91.9748,31300.0
2014-05-28 13:00:00,114.39,114.54,114.39,114.41,35900.0,91.9828,92.1035,91.9828,91.9989,35900.0
2014-05-28 13:10:00,114.42,114.44,114.35,114.4,34300.0,92.007,92.0231,91.9507,91.9909,34300.0
2014-05-28 13:20:00,114.4,114.51,114.35,114.42,41900.0,91.9909,92.0793,91.9507,92.007,41900.0
2014-05-28 13:30:00,114.43,114.5,114.42,114.44,27600.0,92.015,92.0713,92.007,92.0231,27600.0
2014-05-28 13:40:00,114.43,114.57,114.4,114.57,48600.0,92.015,92.1276,91.9909,92.1276,48600.0
2014-05-28 13:50:00,114.56,114.75,114.56,114.68,37100.0,92.1195,92.2723,92.1195,92.216,37100.0
2014-05-28 14:00:00,114.69,114.81,114.61,114.67,43900.0,92.2241,92.3206,92.1598,92.208,43900.0
2014-05-28 14:10:00,114.66,114.7,114.64,114.66,24500.0,92.2,92.2321,92.1839,92.2,24500.0
2014-05-28 14:20:00,114.65,114.73,114.57,114.57,24000.0,92.1919,92.2562,92.1276,92.1276,24000.0
2014-05-28 14:30:00,114.58,114.63,114.5,114.62,31500.0,92.1356,92.1758,92.0713,92.1678,31500.0
2014-05-28 14:40:00,114.61,114.72,114.59,114.7,26600.0,92.1598,92.2482,92.1437,92.2321,26600.0
2014-05-28 14:50:00,114.7,114.73,114.67,114.71,33500.0,92.2321,92.2562,92.208,92.2402,33500.0
2014-05-28 15:00:00,114.72,114.78,114.67,114.71,35900.0,92.2482,92.2965,92.208,92.2402,35900.0
2014-05-28 15:10:00,114.7,114.7,114.58,114.61,29700.0,92.2321,92.2321,92.1356,92.1598,29700.0
2014-05-28 15:20:00,114.6,114.61,114.44,114.45,94600.0,92.1517,92.1598,92.0231,92.0311,94600.0
2014-05-28 15:30:00,114.46,114.5,114.38,114.47,102800.0,92.0391,92.0713,91.9748,92.0472,102800.0
2014-05-28 15:40:00,114.47,114.48,114.45,114.48,89200.0,92.0472,92.0552,92.0311,92.0552,89200.0
2014-05-28 15:50:00,114.47,114.47,114.2,114.25,199800.0,92.0472,92.0472,91.8301,91.8703,199800.0
2014-05-29 09:30:00,114.58,115.0,114.4,114.4,146100.0,92.1356,92.4734,91.9909,91.9909,146100.0
2014-05-29 09:40:00,114.4,114.61,113.88,114.59,160400.0,91.9909,92.1598,91.5727,92.1437,160400.0
2014-05-29 09:50:00,114.61,115.19,114.55,115.09,90200.0,92.1598,92.6261,92.1115,92.5457,90200.0
2014-05-29 10:00:00,115.11,115.11,114.8,114.87,95800.0,92.5618,92.5618,92.3125,92.3688,95800.0
2014-05-29 10:10:00,114.87,114.92,114.31,114.54,103100.0,92.3688,92.409,91.9185,92.1035,103100.0
2014-05-29 10:20:00,114.55,114.82,114.55,114.79,37800.0,92.1115,92.3286,92.1115,92.3045,37800.0
2014-05-29 10:30:00,114.8,114.91,114.72,114.72,56800.0,92.3125,92.401,92.2482,92.2482,56800.0
2014-05-29 10:40:00,114.75,114.75,114.4,114.71,62400.0,92.2723,92.2723,91.9909,92.2402,62400.0
2014-05-29 10:50:00,114.71,115.1,114.71,115.07,78000.0,92.2402,92.5538,92.2402,92.5296,78000.0
2014-05-29 11:00:00,115.08,115.08,114.73,114.81,45900.0,92.5377,92.5377,92.2562,92.3206,45900.0
2014-05-29 11:10:00,114.81,114.82,114.51,114.53,24500.0,92.3206,92.3286,92.0793,92.0954,24500.0
2014-05-29 11:20:00,114.52,114.52,113.99,114.0,114900.0,92.0874,92.0874,91.6612,91.6692,114900.0
2014-05-29 11:30:00,114.0,114.17,113.51,114.16,206000.0,91.6692,91.8059,91.2752,91.7979,206000.0
2014-05-29 11:40:00,114.15,114.3,113.9,114.27,47100.0,91.7899,91.9105,91.5888,91.8864,47100.0
2014-05-29 11:50:00,114.27,114.3,114.06,114.12,71400.0,91.8864,91.9105,91.7175,91.7657,71400.0
2014-05-29 12:00:00,114.11,114.15,114.02,114.08,38300.0,91.7577,91.7899,91.6853,91.7336,38300.0
2014-05-29 12:10:00,114.05,114.23,114.03,114.16,33800.0,91.7094,91.8542,91.6934,91.7979,33800.0
2014-05-29 12:20:00,114.14,114.19,114.05,114.1,30000.0,91.7818,91.822,91.7094,91.7497,30000.0
2014-05-29 12:30:00,114.11,114.14,114.06,114.14,33000.0,91.7577,91.7818,91.7175,91.7818,33000.0
2014-05-29 12:40:00,114.14,114.14,114.04,114.1,28800.0,91.7818,91.7818,91.7014,91.7497,28800.0
2014-05-29 12:50:00,114.09,114.15,114.04,114.1,43500.0,91.7416,91.7899,91.7014,91.7497,43500.0
2014-05-29 13:00:00,114.1,114.13,114.03,114.08,21500.0,91.7497,91.7738,91.6934,91.7336,21500.0
2014-05-29 13:10:00,114.05,114.14,114.05,114.1,11700.0,91.7094,91.7818,91.7094,91.7497,11700.0
2014-05-29 13:20:00,114.09,114.15,114.09,114.11,13800.0,91.7416,91.7899,91.7416,91.7577,13800.0
2014-05-29 13:30:00,114.12,114.13,114.02,114.06,26400.0,91.7657,91.7738,91.6853,91.7175,26400.0
2014-05-29 13:40:00,114.07,114.07,113.89,113.92,52900.0,91.7255,91.7255,91.5808,91.6049,52900.0
2014-05-29 13:50:00,113.93,113.95,113.8,113.85,39800.0,91.613,91.629,91.5084,91.5486,39800.0
2014-05-29 14:00:00,113.85,113.95,113.85,113.95,27900.0,91.5486,91.629,91.5486,91.629,27900.0
2014-05-29 14:10:00,113.96,114.23,113.95,114.2,35300.0,91.6371,91.8542,91.629,91.8301,35300.0
2014-05-29 14:20:00,114.21,114.54,114.21,114.43,58100.0,91.8381,92.1035,91.8381,92.015,58100.0
2014-05-29 14:30:00,114.43,114.49,114.27,114.44,51900.0,92.015,92.0633,91.8864,92.0231,51900.0
2014-05-29 14:40:00,114.41,114.52,114.35,114.45,47100.0,91.9989,92.0874,91.9507,92.0311,47100.0
2014-05-29 14:50:00,114.45,114.56,114.42,114.42,32200.0,92.0311,92.1195,92.007,92.007,32200.0
2014-05-29 15:00:00,114.45,114.54,114.34,114.35,34300.0,92.0311,92.1035,91.9426,91.9507,34300.0
2014-05-29 15:10:00,114.35,114.38,114.27,114.28,51200.0,91.9507,91.9748,91.8864,91.8944,51200.0
2014-05-29 15:20:00,114.28,114.39,114.13,114.17,54900.0,91.8944,91.9828,91.7738,91.8059,54900.0
2014-05-29 15:30:00,114.17,114.21,114.02,114.08,71400.0,91.8059,91.8381,91.6853,91.7336,71400.0
2014-05-29 15:40:00,114.09,114.11,114.01,114.07,87200.0,91.7416,91.7577,91.6773,91.7255,87200.0
2014-05-29 15:50:00,114.07,114.24,114.06,114.14,154800.0,91.7255,91.8622,91.7175,91.7818,154800.0
2014-05-30 09:30:00,114.61,115.66,114.01,115.23,191100.0,92.1598,93.0041,91.6773,92.6583,191100.0
2014-05-30 09:40:00,115.23,115.27,115.02,115.14,77800.0,92.6583,92.6905,92.4894,92.5859,77800.0
2014-05-30 09:50:00,115.17,115.22,114.91,115.04,47100.0,92.6101,92.6503,92.401,92.5055,47100.0
2014-05-30 10:00:00,115.02,115.19,115.01,115.14,56900.0,92.4894,92.6261,92.4814,92.5859,56900.0
2014-05-30 10:10:00,115.15,115.41,115.15,115.26,43200.0,92.594,92.803,92.594,92.6824,43200.0
2014-05-30 10:20:00,115.24,115.41,115.24,115.3,41500.0,92.6663,92.803,92.6663,92.7146,41500.0
2014-05-30 10:30:00,115.3,115.39,115.23,115.36,38700.0,92.7146,92.787,92.6583,92.7628,38700.0
2014-05-30 10:40:00,115.35,115.47,115.34,115.41,34300.0,92.7548,92.8513,92.7468,92.803,34300.0
2014-05-30 10:50:00,115.38,115.54,115.38,115.52,50500.0,92.7789,92.9076,92.7789,92.8915,50500.0
2014-05-30 11:00:00,115.5,115.65,115.5,115.57,84100.0,92.8754,92.996,92.8754,92.9317,84100.0
2014-05-30 11:10:00,115.56,115.76,115.56,115.64,38000.0,92.9237,93.0845,92.9237,92.988,38000.0
2014-05-30 11:20:00,115.64,115.64,115.53,115.63,29900.0,92.988,92.988,92.8995,92.98,29900.0
2014-05-30 11:30:00,115.63,115.75,115.61,115.74,19900.0,92.98,93.0764,92.9639,93.0684,19900.0
2014-05-30 11:40:00,115.73,115.75,115.43,115.47,46900.0,93.0604,93.0764,92.8191,92.8513,46900.0
2014-05-30 11:50:00,115.46,115.63,115.38,115.6,51500.0,92.8433,92.98,92.7789,92.9558,51500.0
2014-05-30 12:00:00,115.56,115.63,115.53,115.61,30900.0,92.9237,92.98,92.8995,92.9639,30900.0
2014-05-30 12:10:00,115.6,115.74,115.6,115.72,27400.0,92.9558,93.0684,92.9558,93.0523,27400.0
2014-05-30 12:20:00,115.74,115.77,115.7,115.72,36300.0,93.0684,93.0925,93.0362,93.0523,36300.0
2014-05-30 12:30:00,115.73,115.77,115.7,115.72,45200.0,93.0604,93.0925,93.0362,93.0523,45200.0
2014-05-30 12:40:00,115.7,115.79,115.7,115.76,38200.0,93.0362,93.1086,93.0362,93.0845,38200.0
2014-05-30 12:50:00,115.75,115.85,115.73,115.84,42200.0,93.0764,93.1569,93.0604,93.1488,42200.0
2014-05-30 13:00:00,115.83,115.88,115.8,115.83,21300.0,93.1408,93.181,93.1167,93.1408,21300.0
2014-05-30 13:10:00,115.84,115.89,115.82,115.86,33800.0,93.1488,93.189,93.1327,93.1649,33800.0
2014-05-30 13:20:00,115.85,115.95,115.85,115.95,26000.0,93.1569,93.2373,93.1569,93.2373,26000.0
2014-05-30 13:30:00,115.94,115.97,115.74,115.81,75800.0,93.2292,93.2534,93.0684,93.1247,75800.0
2014-05-30 13:40:00,115.8,115.96,115.78,115.91,29000.0,93.1167,93.2453,93.1006,93.2051,29000.0
2014-05-30 13:50:00,115.9,115.96,115.89,115.93,20000.0,93.1971,93.2453,93.189,93.2212,20000.0
2014-05-30 14:00:00,115.93,115.98,115.91,115.94,23400.0,93.2212,93.2614,93.2051,93.2292,23400.0
2014-05-30 14:10:00,115.96,115.98,115.93,115.94,18800.0,93.2453,93.2614,93.2212,93.2292,18800.0
2014-05-30 14:20:00,115.94,116.04,115.93,116.01,39100.0,93.2292,93.3096,93.2212,93.2855,39100.0
2014-05-30 14:30:00,116.01,116.05,115.99,116.01,20300.0,93.2855,93.3177,93.2694,93.2855,20300.0
2014-05-30 14:40:00,116.01,116.08,115.95,115.95,53500.0,93.2855,93.3418,93.2373,93.2373,53500.0
2014-05-30 14:50:00,115.95,116.01,115.95,115.98,27400.0,93.2373,93.2855,93.2373,93.2614,27400.0
2014-05-30 15:00:00,115.96,115.99,115.89,115.93,30700.0,93.2453,93.2694,93.189,93.2212,30700.0
2014-05-30 15:10:00,115.93,115.97,115.85,115.89,48700.0,93.2212,93.2534,93.1569,93.189,48700.0
2014-05-30 15:20:00,115.9,115.97,115.79,115.9,34500.0,93.1971,93.2534,93.1086,93.1971,34500.0
2014-05-30 15:30:00,115.9,116.0,115.88,115.94,63200.0,93.1971,93.2775,93.181,93.2292,63200.0
2014-05-30 15:40:00,115.94,115.98,115.93,115.97,56700.0,93.2292,93.2614,93.2212,93.2534,56700.0
2014-05-30 15:50:00,115.97,116.09,115.97,116.02,212000.0,93.2534,93.3498,93.2534,93.2936,212000.0
2014-06-02 09:30:00,115.84,116.14,115.75,116.0,53800.0,93.1488,93.3901,93.0764,93.2775,53800.0
2014-06-02 09:40:00,116.01,116.01,115.68,115.7,38600.0,93.2855,93.2855,93.0202,93.0362,38600.0
2014-06-02 09:50:00,115.75,115.91,115.71,115.91,25700.0,93.0764,93.2051,93.0443,93.2051,25700.0
2014-06-02 10:00:00,115.87,115.9,115.63,115.81,38200.0,93.1729,93.1971,92.98,93.1247,38200.0
2014-06-02 10:10:00,115.79,115.89,115.76,115.79,19800.0,93.1086,93.189,93.0845,93.1086,19800.0
2014-06-02 10:20:00,115.78,115.8,115.65,115.77,25700.0,93.1006,93.1167,92.996,93.0925,25700.0
2014-06-02 10:30:00,115.75,115.77,115.59,115.63,18200.0,93.0764,93.0925,92.9478,92.98,18200.0
2014-06-02 10:40:00,115.64,115.7,115.58,115.64,14400.0,92.988,93.0362,92.9397,92.988,14400.0
2014-06-02 10:50:00,115.65,115.77,115.54,115.77,28000.0,92.996,93.0925,92.9076,93.0925,28000.0
2014-06-02 11:00:00,115.77,115.77,115.67,115.73,25500.0,93.0925,93.0925,93.0121,93.0604,25500.0
2014-06-02 11:10:00,115.75,115.75,115.59,115.62,16800.0,93.0764,93.0764,92.9478,92.9719,16800.0
2014-06-02 11:20:00,115.64,115.73,115.55,115.71,28300.0,92.988,93.0604,92.9156,93.0443,28300.0
2014-06-02 11:30:00,115.72,115.72,115.57,115.59,11200.0,93.0523,93.0523,92.9317,92.9478,11200.0
2014-06-02 11:40:00,115.59,115.64,115.55,115.58,11900.0,92.9478,92.988,92.9156,92.9397,11900.0
2014-06-02 11:50:00,115.58,115.68,115.57,115.68,20100.0,92.9397,93.0202,92.9317,93.0202,20100.0
2014-06-02 12:00:00,115.65,115.72,115.64,115.66,17000.0,92.996,93.0523,92.988,93.0041,17000.0
2014-06-02 12:10:00,115.65,115.67,115.6,115.64,6200.0,92.996,93.0121,92.9558,92.988,6200.0
2014-06-02 12:20:00,115.64,115.68,115.62,115.67,12900.0,92.988,93.0202,92.9719,93.0121,12900.0
2014-06-02 12:30:00,115.67,115.74,115.64,115.74,21000.0,93.0121,93.0684,92.988,93.0684,21000.0
2014-06-02 12:40:00,115.73,115.9,115.73,115.83,12400.0,93.0604,93.1971,93.0604,93.1408,12400.0
2014-06-02 12:50:00,115.84,115.91,115.79,115.89,7100.0,93.1488,93.2051,93.1086,93.189,7100.0
2014-06-02 13:00:00,115.89,115.93,115.81,115.85,6600.0,93.189,93.2212,93.1247,93.1569,6600.0
2014-06-02 13:10:00,115.84,115.86,115.77,115.85,8500.0,93.1488,93.1649,93.0925,93.1569,8500.0
2014-06-02 13:20:00,115.85,115.96,115.84,115.95,12500.0,93.1569,93.2453,93.1488,93.2373,12500.0
2014-06-02 13:30:00,115.95,115.95,115.86,115.9,12300.0,93.2373,93.2373,93.1649,93.1971,12300.0
2014-06-02 13:40:00,115.89,115.89,115.81,115.84,10300.0,93.189,93.189,93.1247,93.1488,10300.0
2014-06-02 13:50:00,115.84,115.89,115.8,115.87,13300.0,93.1488,93.189,93.1167,93.1729,13300.0
2014-06-02 14:00:00,115.9,115.92,115.86,115.9,13000.0,93.1971,93.2131,93.1649,93.1971,13000.0
2014-06-02 14:10:00,115.9,115.93,115.73,115.76,23000.0,93.1971,93.2212,93.0604,93.0845,23000.0
2014-06-02 14:20:00,115.76,115.79,115.73,115.77,12000.0,93.0845,93.1086,93.0604,93.0925,12000.0
2014-06-02 14:30:00,115.77,115.87,115.77,115.81,14000.0,93.0925,93.1729,93.0925,93.1247,14000.0
2014-06-02 14:40:00,115.81,115.82,115.65,115.65,20100.0,93.1247,93.1327,92.996,92.996,20100.0
2014-06-02 14:50:00,115.65,115.7,115.55,115.68,27300.0,92.996,93.0362,92.9156,93.0202,27300.0
2014-06-02 15:00:00,115.69,115.69,115.61,115.66,13600.0,93.0282,93.0282,92.9639,93.0041,13600.0
2014-06-02 15:10:00,115.67,115.67,115.6,115.67,18500.0,93.0121,93.0121,92.9558,93.0121,18500.0
2014-06-02 15:20:00,115.68,115.7,115.6,115.62,14600.0,93.0202,93.0362,92.9558,92.9719,14600.0
2014-06-02 15:30:00,115.63,115.7,115.62,115.64,23200.0,92.98,93.0362,92.9719,92.988,23200.0
2014-06-02 15:40:00,115.64,115.79,115.64,115.77,34100.0,92.988,93.1086,92.988,93.0925,34100.0
2014-06-02 15:50:00,115.78,115.81,115.61,115.67,78300.0,93.1006,93.1247,92.9639,93.0121,78300.0
2014-06-03 09:30:00,115.47,115.89,115.35,115.39,44500.0,92.8513,93.189,92.7548,92.787,44500.0
2014-06-03 09:40:00,115.43,115.5,115.27,115.4,60900.0,92.8191,92.8754,92.6905,92.795,60900.0
2014-06-03 09:50:00,115.4,115.61,115.4,115.58,27500.0,92.795,92.9639,92.795,92.9397,27500.0
2014-06-03 10:00:00,115.57,115.91,115.53,115.84,41300.0,92.9317,93.2051,92.8995,93.1488,41300.0
2014-06-03 10:10:00,115.82,115.91,115.75,115.84,20100.0,93.1327,93.2051,93.0764,93.1488,20100.0
2014-06-03 10:20:00,115.84,115.89,115.6,115.8,21800.0,93.1488,93.189,92.9558,93.1167,21800.0
2014-06-03 10:30:00,115.81,116.0,115.81,115.98,39600.0,93.1247,93.2775,93.1247,93.2614,39600.0
2014-06-03 10:40:00,115.99,116.0,115.8,115.86,17300.0,93.2694,93.2775,93.1167,93.1649,17300.0
2014-06-03 10:50:00,115.87,115.9,115.76,115.8,17200.0,93.1729,93.1971,93.0845,93.1167,17200.0
2014-06-03 11:00:00,115.82,115.83,115.71,115.83,11800.0,93.1327,93.1408,93.0443,93.1408,11800.0
2014-06-03 11:10:00,115.85,115.85,115.65,115.73,14000.0,93.1569,93.1569,92.996,93.0604,14000.0
2014-06-03 11:20:00,115.7,115.7,115.53,115.53,17000.0,93.0362,93.0362,92.8995,92.8995,17000.0
2014-06-03 11:30:00,115.55,115.79,115.52,115.72,16000.0,92.9156,93.1086,92.8915,93.0523,16000.0
2014-06-03 11:40:00,115.72,115.74,115.65,115.68,25200.0,93.0523,93.0684,92.996,93.0202,25200.0
2014-06-03 11:50:00,115.71,115.81,115.68,115.8,17500.0,93.0443,93.1247,93.0202,93.1167,17500.0
2014-06-03 12:00:00,115.81,115.93,115.81,115.84,22600.0,93.1247,93.2212,93.1247,93.1488,22600.0
2014-06-03 12:10:00,115.83,115.96,115.8,115.96,16400.0,93.1408,93.2453,93.1167,93.2453,16400.0
2014-06-03 12:20:00,115.96,115.99,115.85,115.92,13000.0,93.2453,93.2694,93.1569,93.2131,13000.0
2014-06-03 12:30:00,115.93,115.98,115.9,115.91,13100.0,93.2212,93.2614,93.1971,93.2051,13100.0
2014-06-03 12:40:00,115.93,115.93,115.85,115.86,16800.0,93.2212,93.2212,93.1569,93.1649,16800.0
2014-06-03 12:50:00,115.86,115.97,115.86,115.97,20800.0,93.1649,93.2534,93.1649,93.2534,20800.0
2014-06-03 13:00:00,115.98,115.98,115.91,115.95,12400.0,93.2614,93.2614,93.2051,93.2373,12400.0
2014-06-03 13:10:00,115.94,115.94,115.86,115.87,11600.0,93.2292,93.2292,93.1649,93.1729,11600.0
2014-06-03 13:20:00,115.86,115.91,115.84,115.88,14400.0,93.1649,93.2051,93.1488,93.181,14400.0
2014-06-03 13:30:00,115.87,115.9,115.85,115.86,8200.0,93.1729,93.1971,93.1569,93.1649,8200.0
2014-06-03 13:40:00,115.86,115.95,115.85,115.93,11800.0,93.1649,93.2373,93.1569,93.2212,11800.0
2014-06-03 13:50:00,115.92,115.94,115.85,115.86,9300.0,93.2131,93.2292,93.1569,93.1649,9300.0
2014-06-03 14:00:00,115.87,115.89,115.85,115.87,8300.0,93.1729,93.189,93.1569,93.1729,8300.0
2014-06-03 14:10:00,115.86,115.86,115.73,115.83,14700.0,93.1649,93.1649,93.0604,93.1408,14700.0
2014-06-03 14:20:00,115.84,115.89,115.79,115.81,10800.0,93.1488,93.189,93.1086,93.1247,10800.0
2014-06-03 14:30:00,115.78,115.81,115.72,115.73,12800.0,93.1006,93.1247,93.0523,93.0604,12800.0
2014-06-03 14:40:00,115.75,115.8,115.72,115.72,6300.0,93.0764,93.1167,93.0523,93.0523,6300.0
2014-06-03 14:50:00,115.7,115.74,115.68,115.71,11300.0,93.0362,93.0684,93.0202,93.0443,11300.0
2014-06-03 15:00:00,115.71,115.71,115.6,115.71,20300.0,93.0443,93.0443,92.9558,93.0443,20300.0
2014-06-03 15:10:00,115.72,115.73,115.61,115.64,17600.0,93.0523,93.0604,92.9639,92.988,17600.0
2014-06-03 15:20:00,115.64,115.64,115.55,115.62,22900.0,92.988,92.988,92.9156,92.9719,22900.0
2014-06-03 15:30:00,115.62,115.66,115.55,115.57,23900.0,92.9719,93.0041,92.9156,92.9317,23900.0
2014-06-03 15:40:00,115.57,115.6,115.54,115.59,40000.0,92.9317,92.9558,92.9076,92.9478,40000.0
2014-06-03 15:50:00,115.6,115.6,115.44,115.5,78000.0,92.9558,92.9558,92.8272,92.8754,78000.0
2014-06-04 09:30:00,115.29,115.68,115.27,115.6,25600.0,92.7066,93.0202,92.6905,92.9558,25600.0
2014-06-04 09:40:00,115.5,115.63,115.41,115.46,24300.0,92.8754,92.98,92.803,92.8433,24300.0
2014-06-04 09:50:00,115.48,115.52,115.45,115.5,29000.0,92.8593,92.8915,92.8352,92.8754,29000.0
2014-06-04 10:00:00,115.5,115.62,115.47,115.59,48600.0,92.8754,92.9719,92.8513,92.9478,48600.0
2014-06-04 10:10:00,115.6,115.6,115.35,115.37,12000.0,92.9558,92.9558,92.7548,92.7709,12000.0
2014-06-04 10:20:00,115.35,115.45,115.34,115.43,14200.0,92.7548,92.8352,92.7468,92.8191,14200.0
2014-06-04 10:30:00,115.44,115.58,115.43,115.58,20800.0,92.8272,92.9397,92.8191,92.9397,20800.0
2014-06-04 10:40:00,115.59,115.63,115.53,115.55,12600.0,92.9478,92.98,92.8995,92.9156,12600.0
2014-06-04 10:50:00,115.55,115.66,115.55,115.62,8000.0,92.9156,93.0041,92.9156,92.9719,8000.0
2014-06-04 11:00:00,115.62,115.7,115.62,115.69,9500.0,92.9719,93.0362,92.9719,93.0282,9500.0
2014-06-04 11:10:00,115.66,115.69,115.64,115.68,14000.0,93.0041,93.0282,92.988,93.0202,14000.0
2014-06-04 11:20:00,115.68,115.76,115.68,115.71,24000.0,93.0202,93.0845,93.0202,93.0443,24000.0
2014-06-04 11:30:00,115.7,115.83,115.66,115.83,21400.0,93.0362,93.1408,93.0041,93.1408,21400.0
2014-06-04 11:40:00,115.83,115.92,115.8,115.88,13100.0,93.1408,93.2131,93.1167,93.181,13100.0
2014-06-04 11:50:00,115.88,115.95,115.88,115.94,21600.0,93.181,93.2373,93.181,93.2292,21600.0
2014-06-04 12:00:00,115.93,116.0,115.91,116.0,26400.0,93.2212,93.2775,93.2051,93.2775,26400.0
2014-06-04 12:10:00,116.0,116.14,116.0,116.07,28900.0,93.2775,93.3901,93.2775,93.3338,28900.0
2014-06-04 12:20:00,116.06,116.07,116.01,116.04,8300.0,93.3257,93.3338,93.2855,93.3096,8300.0
2014-06-04 12:30:00,116.06,116.23,116.05,116.22,53100.0,93.3257,93.4624,93.3177,93.4544,53100.0
2014-06-04 12:40:00,116.22,116.33,116.22,116.31,28800.0,93.4544,93.5428,93.4544,93.5268,28800.0
2014-06-04 12:50:00,116.32,116.38,116.31,116.36,11300.0,93.5348,93.583,93.5268,93.567,11300.0
2014-06-04 13:00:00,116.36,116.42,116.36,116.41,20200.0,93.567,93.6152,93.567,93.6072,20200.0
2014-06-04 13:10:00,116.4,116.47,116.4,116.41,26000.0,93.5991,93.6554,93.5991,93.6072,26000.0
2014-06-04 13:20:00,116.41,116.41,116.28,116.32,20900.0,93.6072,93.6072,93.5026,93.5348,20900.0
2014-06-04 13:30:00,116.32,116.33,116.23,116.26,5600.0,93.5348,93.5428,93.4624,93.4865,5600.0
2014-06-04 13:40:00,116.25,116.25,116.19,116.19,12100.0,93.4785,93.4785,93.4303,93.4303,12100.0
2014-06-04 13:50:00,116.19,116.19,116.14,116.15,8000.0,93.4303,93.4303,93.3901,93.3981,8000.0
2014-06-04 14:00:00,116.14,116.15,115.98,116.01,16700.0,93.3901,93.3981,93.2614,93.2855,16700.0
2014-06-04 14:10:00,116.01,116.02,115.91,115.97,31100.0,93.2855,93.2936,93.2051,93.2534,31100.0
2014-06-04 14:20:00,115.97,116.03,115.94,115.99,9800.0,93.2534,93.3016,93.2292,93.2694,9800.0
2014-06-04 14:30:00,116.01,116.12,115.99,116.06,8400.0,93.2855,93.374,93.2694,93.3257,8400.0
2014-06-04 14:40:00,116.04,116.05,115.98,116.0,11800.0,93.3096,93.3177,93.2614,93.2775,11800.0
2014-06-04 14:50:00,116.01,116.12,116.0,116.1,26200.0,93.2855,93.374,93.2775,93.3579,26200.0
2014-06-04 15:00:00,116.1,116.19,116.09,116.19,32100.0,93.3579,93.4303,93.3498,93.4303,32100.0
2014-06-04 15:10:00,116.18,116.23,116.18,116.2,16700.0,93.4222,93.4624,93.4222,93.4383,16700.0
2014-06-04 15:20:00,116.2,116.28,116.19,116.28,30200.0,93.4383,93.5026,93.4303,93.5026,30200.0
2014-06-04 15:30:00,116.28,116.39,116.28,116.38,44100.0,93.5026,93.5911,93.5026,93.583,44100.0
2014-06-04 15:40:00,116.37,116.48,116.36,116.38,83000.0,93.575,93.6635,93.567,93.583,83000.0
2014-06-04 15:50:00,116.37,116.49,116.29,116.3,98200.0,93.575,93.6715,93.5107,93.5187,98200.0
2014-06-05 09:30:00,117.0,117.4,116.72,117.4,186400.0,94.0816,94.4032,93.8564,94.4032,186400.0
2014-06-05 09:40:00,117.4,117.49,117.13,117.28,161000.0,94.4032,94.4756,94.1861,94.3067,161000.0
2014-06-05 09:50:00,117.29,117.38,117.08,117.22,90000.0,94.3148,94.3872,94.1459,94.2585,90000.0
2014-06-05 10:00:00,117.26,117.5,117.17,117.33,69500.0,94.2907,94.4836,94.2183,94.3469,69500.0
2014-06-05 10:10:00,117.32,117.4,117.26,117.28,44700.0,94.3389,94.4032,94.2907,94.3067,44700.0
2014-06-05 10:20:00,117.28,117.35,117.17,117.21,45000.0,94.3067,94.363,94.2183,94.2505,45000.0
2014-06-05 10:30:00,117.24,117.39,117.13,117.15,53000.0,94.2746,94.3952,94.1861,94.2022,53000.0
2014-06-05 10:40:00,117.17,117.3,117.05,117.05,32100.0,94.2183,94.3228,94.1218,94.1218,32100.0
2014-06-05 10:50:00,117.06,117.21,116.99,117.18,142300.0,94.1298,94.2505,94.0736,94.2263,142300.0
2014-06-05 11:00:00,117.17,117.35,117.13,117.33,37700.0,94.2183,94.363,94.1861,94.3469,37700.0
2014-06-05 11:10:00,117.32,117.42,117.32,117.39,68500.0,94.3389,94.4193,94.3389,94.3952,68500.0
2014-06-05 11:20:00,117.38,117.4,117.33,117.37,32100.0,94.3872,94.4032,94.3469,94.3791,32100.0
2014-06-05 11:30:00,117.38,117.41,117.29,117.39,33200.0,94.3872,94.4113,94.3148,94.3952,33200.0
2014-06-05 11:40:00,117.39,117.4,117.25,117.29,30700.0,94.3952,94.4032,94.2826,94.3148,30700.0
2014-06-05 11:50:00,117.29,117.36,117.2,117.27,34000.0,94.3148,94.3711,94.2424,94.2987,34000.0
2014-06-05 12:00:00,117.28,117.37,117.22,117.34,55400.0,94.3067,94.3791,94.2585,94.355,55400.0
2014-06-05 12:10:00,117.32,117.49,117.29,117.43,61700.0,94.3389,94.4756,94.3148,94.4274,61700.0
2014-06-05 12:20:00,117.43,117.48,117.38,117.4,24700.0,94.4274,94.4676,94.3872,94.4032,24700.0
2014-06-05 12:30:00,117.41,117.43,117.3,117.4,27200.0,94.4113,94.4274,94.3228,94.4032,27200.0
2014-06-05 12:40:00,117.38,117.43,117.35,117.4,23700.0,94.3872,94.4274,94.363,94.4032,23700.0
2014-06-05 12:50:00,117.37,117.42,117.31,117.37,29200.0,94.3791,94.4193,94.3309,94.3791,29200.0
2014-06-05 13:00:00,117.38,117.49,117.36,117.46,22700.0,94.3872,94.4756,94.3711,94.4515,22700.0
2014-06-05 13:10:00,117.45,117.46,117.38,117.41,25300.0,94.4434,94.4515,94.3872,94.4113,25300.0
2014-06-05 13:20:00,117.41,117.47,117.38,117.45,37600.0,94.4113,94.4595,94.3872,94.4434,37600.0
2014-06-05 13:30:00,117.45,117.5,117.43,117.48,28300.0,94.4434,94.4836,94.4274,94.4676,28300.0
2014-06-05 13:40:00,117.5,117.5,117.42,117.42,45200.0,94.4836,94.4836,94.4193,94.4193,45200.0
2014-06-05 13:50:00,117.43,117.45,117.38,117.44,26000.0,94.4274,94.4434,94.3872,94.4354,26000.0
2014-06-05 14:00:00,117.44,117.56,117.42,117.55,53800.0,94.4354,94.5319,94.4193,94.5239,53800.0
2014-06-05 14:10:00,117.55,117.79,117.55,117.77,75000.0,94.5239,94.7168,94.5239,94.7008,75000.0
2014-06-05 14:20:00,117.78,117.84,117.65,117.66,37100.0,94.7088,94.757,94.6043,94.6123,37100.0
2014-06-05 14:30:00,117.66,117.79,117.66,117.73,53200.0,94.6123,94.7168,94.6123,94.6686,53200.0
2014-06-05 14:40:00,117.71,117.75,117.69,117.71,28500.0,94.6525,94.6847,94.6364,94.6525,28500.0
2014-06-05 14:50:00,117.71,117.79,117.7,117.74,33500.0,94.6525,94.7168,94.6445,94.6766,33500.0
2014-06-05 15:00:00,117.75,117.94,117.75,117.9,92200.0,94.6847,94.8375,94.6847,94.8053,92200.0
2014-06-05 15:10:00,117.89,117.94,117.8,117.9,45500.0,94.7973,94.8375,94.7249,94.8053,45500.0
2014-06-05 15:20:00,117.89,117.9,117.71,117.81,61100.0,94.7973,94.8053,94.6525,94.7329,61100.0
2014-06-05 15:30:00,117.81,117.85,117.73,117.78,51300.0,94.7329,94.7651,94.6686,94.7088,51300.0
2014-06-05 15:40:00,117.77,117.79,117.7,117.75,59700.0,94.7008,94.7168,94.6445,94.6847,59700.0
2014-06-05 15:50:00,117.75,117.85,117.7,117.75,126500.0,94.6847,94.7651,94.6445,94.6847,126500.0
2014-06-06 09:30:00,117.69,118.01,117.58,118.01,110100.0,94.6364,94.8937,94.548,94.8937,110100.0
2014-06-06 09:40:00,118.02,118.02,117.75,117.9,33600.0,94.9018,94.9018,94.6847,94.8053,33600.0
2014-06-06 09:50:00,117.88,117.93,117.62,117.68,35200.0,94.7892,94.8294,94.5801,94.6284,35200.0
2014-06-06 10:00:00,117.68,117.89,117.67,117.83,39000.0,94.6284,94.7973,94.6203,94.749,39000.0
2014-06-06 10:10:00,117.88,118.02,117.84,117.99,44800.0,94.7892,94.9018,94.757,94.8777,44800.0
2014-06-06 10:20:00,117.98,118.06,117.91,117.98,34800.0,94.8696,94.934,94.8133,94.8696,34800.0
2014-06-06 10:30:00,117.98,118.0,117.82,117.83,22200.0,94.8696,94.8857,94.741,94.749,22200.0
2014-06-06 10:40:00,117.83,117.96,117.82,117.95,26300.0,94.749,94.8535,94.741,94.8455,26300.0
2014-06-06 10:50:00,117.96,118.03,117.9,118.0,41000.0,94.8535,94.9098,94.8053,94.8857,41000.0
2014-06-06 11:00:00,118.0,118.19,118.0,118.14,30800.0,94.8857,95.0385,94.8857,94.9983,30800.0
2014-06-06 11:10:00,118.16,118.18,117.9,117.93,29000.0,95.0144,95.0304,94.8053,94.8294,29000.0
2014-06-06 11:20:00,117.93,117.94,117.78,117.87,23400.0,94.8294,94.8375,94.7088,94.7812,23400.0
2014-06-06 11:30:00,117.85,117.96,117.84,117.96,22100.0,94.7651,94.8535,94.757,94.8535,22100.0
2014-06-06 11:40:00,117.96,117.97,117.84,117.85,18800.0,94.8535,94.8616,94.757,94.7651,18800.0
2014-06-06 11:50:00,117.87,117.87,117.72,117.72,16400.0,94.7812,94.7812,94.6606,94.6606,16400.0
2014-06-06 12:00:00,117.71,117.91,117.71,117.91,14300.0,94.6525,94.8133,94.6525,94.8133,14300.0
2014-06-06 12:10:00,117.9,117.92,117.87,117.89,9200.0,94.8053,94.8214,94.7812,94.7973,9200.0
2014-06-06 12:20:00,117.89,117.93,117.88,117.91,9400.0,94.7973,94.8294,94.7892,94.8133,9400.0
2014-06-06 12:30:00,117.9,117.99,117.9,117.99,20000.0,94.8053,94.8777,94.8053,94.8777,20000.0
2014-06-06 12:40:00,117.99,118.0,117.94,117.95,15900.0,94.8777,94.8857,94.8375,94.8455,15900.0
2014-06-06 12:50:00,117.96,117.98,117.9,117.91,25900.0,94.8535,94.8696,94.8053,94.8133,25900.0
2014-06-06 13:00:00,117.91,117.94,117.88,117.91,20700.0,94.8133,94.8375,94.7892,94.8133,20700.0
2014-06-06 13:10:00,117.93,117.98,117.87,117.94,19400.0,94.8294,94.8696,94.7812,94.8375,19400.0
2014-06-06 13:20:00,117.93,117.99,117.91,117.94,17900.0,94.8294,94.8777,94.8133,94.8375,17900.0
2014-06-06 13:30:00,117.94,117.99,117.91,117.96,22300.0,94.8375,94.8777,94.8133,94.8535,22300.0
2014-06-06 13:40:00,117.96,118.0,117.91,117.99,20900.0,94.8535,94.8857,94.8133,94.8777,20900.0
2014-06-06 13:50:00,117.99,118.04,117.98,118.03,21800.0,94.8777,94.9179,94.8696,94.9098,21800.0
2014-06-06 14:00:00,118.05,118.15,117.95,118.14,37100.0,94.9259,95.0063,94.8455,94.9983,37100.0
2014-06-06 14:10:00,118.14,118.15,118.07,118.12,25700.0,94.9983,95.0063,94.942,94.9822,25700.0
2014-06-06 14:20:00,118.15,118.18,118.11,118.14,21000.0,95.0063,95.0304,94.9742,94.9983,21000.0
2014-06-06 14:30:00,118.14,118.18,118.07,118.09,30300.0,94.9983,95.0304,94.942,94.9581,30300.0
2014-06-06 14:40:00,118.07,118.08,117.98,117.98,19400.0,94.942,94.95,94.8696,94.8696,19400.0
2014-06-06 14:50:00,117.99,118.04,117.95,118.02,22100.0,94.8777,94.9179,94.8455,94.9018,22100.0
2014-06-06 15:00:00,118.02,118.06,118.01,118.04,32600.0,94.9018,94.934,94.8937,94.9179,32600.0
2014-06-06 15:10:00,118.04,118.18,118.03,118.16,32500.0,94.9179,95.0304,94.9098,95.0144,32500.0
2014-06-06 15:20:00,118.18,118.24,118.14,118.22,53400.0,95.0304,95.0787,94.9983,95.0626,53400.0
2014-06-06 15:30:00,118.23,118.23,118.15,118.19,52500.0,95.0707,95.0707,95.0063,95.0385,52500.0
2014-06-06 15:40:00,118.18,118.21,118.06,118.07,53900.0,95.0304,95.0546,94.934,94.942,53900.0
2014-06-06 15:50:00,118.08,118.24,118.04,118.23,111900.0,94.95,95.0787,94.9179,95.0707,111900.0
2014-06-09 09:30:00,118.33,118.78,118.21,118.7,120000.0,95.1511,95.5129,95.0546,95.4486,120000.0
2014-06-09 09:40:00,118.73,118.85,118.66,118.82,33500.0,95.4727,95.5692,95.4164,95.5451,33500.0
2014-06-09 09:50:00,118.8,118.81,118.42,118.46,38600.0,95.529,95.537,95.2234,95.2556,38600.0
2014-06-09 10:00:00,118.45,118.45,118.2,118.2,94900.0,95.2476,95.2476,95.0465,95.0465,94900.0
2014-06-09 10:10:00,118.19,118.23,118.05,118.08,39400.0,95.0385,95.0707,94.9259,94.95,39400.0
2014-06-09 10:20:00,118.09,118.14,117.93,117.94,43500.0,94.9581,94.9983,94.8294,94.8375,43500.0
2014-06-09 10:30:00,117.94,117.98,117.8,117.81,38700.0,94.8375,94.8696,94.7249,94.7329,38700.0
2014-06-09 10:40:00,117.8,117.81,117.71,117.8,38500.0,94.7249,94.7329,94.6525,94.7249,38500.0
2014-06-09 10:50:00,117.8,117.8,117.53,117.55,36800.0,94.7249,94.7249,94.5078,94.5239,36800.0
2014-06-09 11:00:00,117.55,117.69,117.55,117.59,32800.0,94.5239,94.6364,94.5239,94.556,32800.0
2014-06-09 11:10:00,117.6,117.62,117.51,117.59,13900.0,94.5641,94.5801,94.4917,94.556,13900.0
2014-06-09 11:20:00,117.58,117.67,117.56,117.63,19100.0,94.548,94.6203,94.5319,94.5882,19100.0
2014-06-09 11:30:00,117.63,117.8,117.63,117.66,28800.0,94.5882,94.7249,94.5882,94.6123,28800.0
2014-06-09 11:40:00,117.66,117.76,117.64,117.71,16000.0,94.6123,94.6927,94.5962,94.6525,16000.0
2014-06-09 11:50:00,117.73,117.8,117.59,117.59,14400.0,94.6686,94.7249,94.556,94.556,14400.0
2014-06-09 12:00:00,117.61,117.64,117.53,117.6,26000.0,94.5721,94.5962,94.5078,94.5641,26000.0
2014-06-09 12:10:00,117.61,117.71,117.6,117.6,18300.0,94.5721,94.6525,94.5641,94.5641,18300.0
2014-06-09 12:20:00,117.59,117.6,117.54,117.54,13400.0,94.556,94.5641,94.5158,94.5158,13400.0
2014-06-09 12:30:00,117.55,117.6,117.52,117.53,28100.0,94.5239,94.5641,94.4997,94.5078,28100.0
2014-06-09 12:40:00,117.54,117.56,117.47,117.5,20700.0,94.5158,94.5319,94.4595,94.4836,20700.0
2014-06-09 12:50:00,117.5,117.62,117.48,117.62,11700.0,94.4836,94.5801,94.4676,94.5801,11700.0
2014-06-09 13:00:00,117.63,117.8,117.61,117.8,44000.0,94.5882,94.7249,94.5721,94.7249,44000.0
2014-06-09 13:10:00,117.79,117.79,117.7,117.76,16700.0,94.7168,94.7168,94.6445,94.6927,16700.0
2014-06-09 13:20:00,117.75,117.75,117.64,117.7,29700.0,94.6847,94.6847,94.5962,94.6445,29700.0
2014-06-09 13:30:00,117.71,117.74,117.66,117.69,20900.0,94.6525,94.6766,94.6123,94.6364,20900.0
2014-06-09 13:40:00,117.71,117.72,117.66,117.69,22800.0,94.6525,94.6606,94.6123,94.6364,22800.0
2014-06-09 13:50:00,117.7,117.74,117.69,117.73,16400.0,94.6445,94.6766,94.6364,94.6686,16400.0
2014-06-09 14:00:00,117.72,117.72,117.66,117.68,34000.0,94.6606,94.6606,94.6123,94.6284,34000.0
2014-06-09 14:10:00,117.67,117.67,117.57,117.6,30000.0,94.6203,94.6203,94.5399,94.5641,30000.0
2014-06-09 14:20:00,117.6,117.61,117.53,117.59,23200.0,94.5641,94.5721,94.5078,94.556,23200.0
2014-06-09 14:30:00,117.6,117.65,117.52,117.62,29900.0,94.5641,94.6043,94.4997,94.5801,29900.0
2014-06-09 14:40:00,117.62,117.76,117.62,117.72,16000.0,94.5801,94.6927,94.5801,94.6606,16000.0
2014-06-09 14:50:00,117.72,117.77,117.69,117.73,15300.0,94.6606,94.7008,94.6364,94.6686,15300.0
2014-06-09 15:00:00,117.72,117.77,117.7,117.7,18500.0,94.6606,94.7008,94.6445,94.6445,18500.0
2014-06-09 15:10:00,117.69,117.7,117.62,117.7,26100.0,94.6364,94.6445,94.5801,94.6445,26100.0
2014-06-09 15:20:00,117.71,117.82,117.69,117.82,23200.0,94.6525,94.741,94.6364,94.741,23200.0
2014-06-09 15:30:00,117.81,117.82,117.71,117.72,38500.0,94.7329,94.741,94.6525,94.6606,38500.0
2014-06-09 15:40:00,117.72,117.77,117.69,117.74,50200.0,94.6606,94.7008,94.6364,94.6766,50200.0
2014-06-09 15:50:00,117.74,117.83,117.68,117.78,115700.0,94.6766,94.749,94.6284,94.7088,115700.0
2014-06-10 09:30:00,117.37,117.73,117.12,117.16,63900.0,94.3791,94.6686,94.1781,94.2103,63900.0
2014-06-10 09:40:00,117.18,117.37,117.02,117.14,37700.0,94.2263,94.3791,94.0977,94.1942,37700.0
2014-06-10 09:50:00,117.15,117.21,117.02,117.19,30500.0,94.2022,94.2505,94.0977,94.2344,30500.0
2014-06-10 10:00:00,117.14,117.2,117.02,117.05,20900.0,94.1942,94.2424,94.0977,94.1218,20900.0
2014-06-10 10:10:00,117.04,117.28,117.0,117.23,22200.0,94.1138,94.3067,94.0816,94.2665,22200.0
2014-06-10 10:20:00,117.23,117.25,117.1,117.12,9000.0,94.2665,94.2826,94.162,94.1781,9000.0
2014-06-10 10:30:00,117.1,117.19,117.0,117.05,16500.0,94.162,94.2344,94.0816,94.1218,16500.0
2014-06-10 10:40:00,117.04,117.09,117.02,117.04,25000.0,94.1138,94.154,94.0977,94.1138,25000.0
2014-06-10 10:50:00,117.02,117.14,117.02,117.07,19500.0,94.0977,94.1942,94.0977,94.1379,19500.0
2014-06-10 11:00:00,117.08,117.1,117.04,117.05,13200.0,94.1459,94.162,94.1138,94.1218,13200.0
2014-06-10 11:10:00,117.05,117.06,117.02,117.02,14800.0,94.1218,94.1298,94.0977,94.0977,14800.0
2014-06-10 11:20:00,117.03,117.13,117.02,117.1,9700.0,94.1057,94.1861,94.0977,94.162,9700.0
2014-06-10 11:30:00,117.1,117.14,117.03,117.05,6600.0,94.162,94.1942,94.1057,94.1218,6600.0
2014-06-10 11:40:00,117.05,117.12,117.04,117.04,9900.0,94.1218,94.1781,94.1138,94.1138,9900.0
2014-06-10 11:50:00,117.04,117.04,116.98,117.03,22400.0,94.1138,94.1138,94.0655,94.1057,22400.0
2014-06-10 12:00:00,117.03,117.08,116.98,117.02,9100.0,94.1057,94.1459,94.0655,94.0977,9100.0
2014-06-10 12:10:00,117.03,117.09,117.0,117.01,7400.0,94.1057,94.154,94.0816,94.0896,7400.0
2014-06-10 12:20:00,117.02,117.06,117.0,117.01,14500.0,94.0977,94.1298,94.0816,94.0896,14500.0
2014-06-10 12:30:00,117.0,117.02,116.95,116.95,11600.0,94.0816,94.0977,94.0414,94.0414,11600.0
2014-06-10 12:40:00,116.96,116.98,116.92,116.92,11000.0,94.0494,94.0655,94.0173,94.0173,11000.0
2014-06-10 12:50:00,116.92,116.94,116.92,116.94,8200.0,94.0173,94.0333,94.0173,94.0333,8200.0
2014-06-10 13:00:00,116.94,117.0,116.9,116.96,18100.0,94.0333,94.0816,94.0012,94.0494,18100.0
2014-06-10 13:10:00,116.96,116.96,116.9,116.94,7700.0,94.0494,94.0494,94.0012,94.0333,7700.0
2014-06-10 13:20:00,116.93,116.95,116.9,116.92,7400.0,94.0253,94.0414,94.0012,94.0173,7400.0
2014-06-10 13:30:00,116.93,117.0,116.93,116.93,10000.0,94.0253,94.0816,94.0253,94.0253,10000.0
2014-06-10 13:40:00,116.93,116.96,116.92,116.96,7000.0,94.0253,94.0494,94.0173,94.0494,7000.0
2014-06-10 13:50:00,116.96,117.01,116.95,117.01,5400.0,94.0494,94.0896,94.0414,94.0896,5400.0
2014-06-10 14:00:00,117.0,117.04,117.0,117.04,7700.0,94.0816,94.1138,94.0816,94.1138,7700.0
2014-06-10 14:10:00,117.03,117.12,117.02,117.07,7900.0,94.1057,94.1781,94.0977,94.1379,7900.0
2014-06-10 14:20:00,117.05,117.1,117.04,117.09,9100.0,94.1218,94.162,94.1138,94.154,9100.0
2014-06-10 14:30:00,117.09,117.09,117.01,117.09,12700.0,94.154,94.154,94.0896,94.154,12700.0
2014-06-10 14:40:00,117.09,117.2,117.08,117.19,26400.0,94.154,94.2424,94.1459,94.2344,26400.0
2014-06-10 14:50:00,117.2,117.21,117.09,117.13,9600.0,94.2424,94.2505,94.154,94.1861,9600.0
2014-06-10 15:00:00,117.12,117.18,117.11,117.12,7100.0,94.1781,94.2263,94.17,94.1781,7100.0
2014-06-10 15:10:00,117.11,117.11,117.04,117.07,12000.0,94.17,94.17,94.1138,94.1379,12000.0
2014-06-10 15:20:00,117.06,117.13,117.02,117.05,19400.0,94.1298,94.1861,94.0977,94.1218,19400.0
2014-06-10 15:30:00,117.05,117.06,116.98,117.01,44700.0,94.1218,94.1298,94.0655,94.0896,44700.0
2014-06-10 15:40:00,117.01,117.02,116.98,117.02,53100.0,94.0896,94.0977,94.0655,94.0977,53100.0
2014-06-10 15:50:00,117.02,117.11,116.99,117.08,97100.0,94.0977,94.17,94.0736,94.1459,97100.0
2014-06-11 09:30:00,116.46,116.9,116.33,116.41,50700.0,93.6474,94.0012,93.5428,93.6072,50700.0
2014-06-11 09:40:00,116.43,116.76,116.36,116.69,44700.0,93.6232,93.8886,93.567,93.8323,44700.0
2014-06-11 09:50:00,116.73,116.84,116.54,116.78,16600.0,93.8645,93.9529,93.7117,93.9047,16600.0
2014-06-11 10:00:00,116.77,116.94,116.64,116.82,19400.0,93.8966,94.0333,93.7921,93.9369,19400.0
2014-06-11 10:10:00,116.79,116.82,116.54,116.61,20700.0,93.9127,93.9369,93.7117,93.768,20700.0
2014-06-11 10:20:00,116.6,116.64,116.39,116.53,18400.0,93.7599,93.7921,93.5911,93.7037,18400.0
2014-06-11 10:30:00,116.49,116.54,116.41,116.5,11200.0,93.6715,93.7117,93.6072,93.6795,11200.0
2014-06-11 10:40:00,116.51,116.6,116.48,116.53,11800.0,93.6876,93.7599,93.6635,93.7037,11800.0
2014-06-11 10:50:00,116.5,116.53,116.36,116.38,11900.0,93.6795,93.7037,93.567,93.583,11900.0
2014-06-11 11:00:00,116.35,116.4,116.29,116.38,13300.0,93.5589,93.5991,93.5107,93.583,13300.0
2014-06-11 11:10:00,116.4,116.4,116.21,116.29,25300.0,93.5991,93.5991,93.4463,93.5107,25300.0
2014-06-11 11:20:00,116.32,116.42,116.22,116.24,18800.0,93.5348,93.6152,93.4544,93.4705,18800.0
2014-06-11 11:30:00,116.25,116.26,116.1,116.2,24600.0,93.4785,93.4865,93.3579,93.4383,24600.0
2014-06-11 11:40:00,116.21,116.25,116.15,116.16,13800.0,93.4463,93.4785,93.3981,93.4061,13800.0
2014-06-11 11:50:00,116.15,116.27,116.15,116.25,16000.0,93.3981,93.4946,93.3981,93.4785,16000.0
2014-06-11 12:00:00,116.27,116.37,116.22,116.36,13600.0,93.4946,93.575,93.4544,93.567,13600.0
2014-06-11 12:10:00,116.37,116.47,116.37,116.41,13600.0,93.575,93.6554,93.575,93.6072,13600.0
2014-06-11 12:20:00,116.4,116.42,116.25,116.25,6900.0,93.5991,93.6152,93.4785,93.4785,6900.0
2014-06-11 12:30:00,116.25,116.32,116.23,116.28,8800.0,93.4785,93.5348,93.4624,93.5026,8800.0
2014-06-11 12:40:00,116.28,116.32,116.24,116.31,7400.0,93.5026,93.5348,93.4705,93.5268,7400.0
2014-06-11 12:50:00,116.3,116.31,116.22,116.23,10700.0,93.5187,93.5268,93.4544,93.4624,10700.0
2014-06-11 13:00:00,116.21,116.22,116.06,116.08,26500.0,93.4463,93.4544,93.3257,93.3418,26500.0
2014-06-11 13:10:00,116.06,116.11,116.02,116.11,17100.0,93.3257,93.3659,93.2936,93.3659,17100.0
2014-06-11 13:20:00,116.1,116.23,116.1,116.23,10900.0,93.3579,93.4624,93.3579,93.4624,10900.0
2014-06-11 13:30:00,116.23,116.23,116.08,116.11,9700.0,93.4624,93.4624,93.3418,93.3659,9700.0
2014-06-11 13:40:00,116.11,116.14,116.05,116.05,16800.0,93.3659,93.3901,93.3177,93.3177,16800.0
2014-06-11 13:50:00,116.04,116.09,115.99,115.99,19400.0,93.3096,93.3498,93.2694,93.2694,19400.0
2014-06-11 14:00:00,115.99,116.06,115.98,116.01,12900.0,93.2694,93.3257,93.2614,93.2855,12900.0
2014-06-11 14:10:00,116.01,116.1,116.0,116.06,17800.0,93.2855,93.3579,93.2775,93.3257,17800.0
2014-06-11 14:20:00,116.06,116.12,116.04,116.09,17000.0,93.3257,93.374,93.3096,93.3498,17000.0
2014-06-11 14:30:00,116.09,116.16,116.09,116.16,10700.0,93.3498,93.4061,93.3498,93.4061,10700.0
2014-06-11 14:40:00,116.14,116.25,116.12,116.19,13800.0,93.3901,93.4785,93.374,93.4303,13800.0
2014-06-11 14:50:00,116.17,116.19,116.11,116.11,13700.0,93.4142,93.4303,93.3659,93.3659,13700.0
2014-06-11 15:00:00,116.11,116.14,116.09,116.12,20900.0,93.3659,93.3901,93.3498,93.374,20900.0
2014-06-11 15:10:00,116.12,116.17,116.1,116.14,15500.0,93.374,93.4142,93.3579,93.3901,15500.0
2014-06-11 15:20:00,116.14,116.19,116.12,116.17,20900.0,93.3901,93.4303,93.374,93.4142,20900.0
2014-06-11 15:30:00,116.17,116.27,116.15,116.27,46200.0,93.4142,93.4946,93.3981,93.4946,46200.0
2014-06-11 15:40:00,116.27,116.29,116.24,116.27,29200.0,93.4946,93.5107,93.4705,93.4946,29200.0
2014-06-11 15:50:00,116.27,116.27,116.14,116.24,70400.0,93.4946,93.4946,93.3901,93.4705,70400.0
2014-06-12 09:30:00,116.13,116.43,115.81,115.97,38700.0,93.382,93.6232,93.1247,93.2534,38700.0
2014-06-12 09:40:00,115.91,116.02,115.79,115.82,16200.0,93.2051,93.2936,93.1086,93.1327,16200.0
2014-06-12 09:50:00,115.78,115.99,115.75,115.85,20900.0,93.1006,93.2694,93.0764,93.1569,20900.0
2014-06-12 10:00:00,115.82,116.03,115.82,115.9,12200.0,93.1327,93.3016,93.1327,93.1971,12200.0
2014-06-12 10:10:00,115.9,115.95,115.85,115.85,17100.0,93.1971,93.2373,93.1569,93.1569,17100.0
2014-06-12 10:20:00,115.84,115.84,115.68,115.7,17200.0,93.1488,93.1488,93.0202,93.0362,17200.0
2014-06-12 10:30:00,115.69,115.7,115.52,115.54,21200.0,93.0282,93.0362,92.8915,92.9076,21200.0
2014-06-12 10:40:00,115.55,115.57,115.5,115.5,11200.0,92.9156,92.9317,92.8754,92.8754,11200.0
2014-06-12 10:50:00,115.51,115.81,115.51,115.8,34800.0,92.8835,93.1247,92.8835,93.1167,34800.0
2014-06-12 11:00:00,115.8,115.8,115.7,115.72,13500.0,93.1167,93.1167,93.0362,93.0523,13500.0
2014-06-12 11:10:00,115.72,115.73,115.65,115.65,15900.0,93.0523,93.0604,92.996,92.996,15900.0
2014-06-12 11:20:00,115.65,115.74,115.63,115.74,10000.0,92.996,93.0684,92.98,93.0684,10000.0
2014-06-12 11:30:00,115.76,115.8,115.66,115.66,9200.0,93.0845,93.1167,93.0041,93.0041,9200.0
2014-06-12 11:40:00,115.67,115.8,115.64,115.79,10900.0,93.0121,93.1167,92.988,93.1086,10900.0
2014-06-12 11:50:00,115.79,115.81,115.71,115.71,17000.0,93.1086,93.1247,93.0443,93.0443,17000.0
2014-06-12 12:00:00,115.71,115.74,115.66,115.69,10800.0,93.0443,93.0684,93.0041,93.0282,10800.0
2014-06-12 12:10:00,115.67,115.71,115.64,115.64,12000.0,93.0121,93.0443,92.988,92.988,12000.0
2014-06-12 12:20:00,115.63,115.7,115.6,115.68,32900.0,92.98,93.0362,92.9558,93.0202,32900.0
2014-06-12 12:30:00,115.69,115.7,115.66,115.66,9800.0,93.0282,93.0362,93.0041,93.0041,9800.0
2014-06-12 12:40:00,115.66,115.66,115.46,115.59,35700.0,93.0041,93.0041,92.8433,92.9478,35700.0
2014-06-12 12:50:00,115.59,115.59,115.46,115.47,31500.0,92.9478,92.9478,92.8433,92.8513,31500.0
2014-06-12 13:00:00,115.48,115.51,115.45,115.48,18700.0,92.8593,92.8835,92.8352,92.8593,18700.0
2014-06-12 13:10:00,115.46,115.5,115.45,115.45,11200.0,92.8433,92.8754,92.8352,92.8352,11200.0
2014-06-12 13:20:00,115.45,115.53,115.45,115.49,17300.0,92.8352,92.8995,92.8352,92.8674,17300.0
2014-06-12 13:30:00,115.51,115.53,115.39,115.42,16800.0,92.8835,92.8995,92.787,92.8111,16800.0
2014-06-12 13:40:00,115.42,115.47,115.4,115.43,42200.0,92.8111,92.8513,92.795,92.8191,42200.0
2014-06-12 13:50:00,115.42,115.43,115.31,115.33,22500.0,92.8111,92.8191,92.7226,92.7387,22500.0
2014-06-12 14:00:00,115.33,115.43,115.3,115.36,30600.0,92.7387,92.8191,92.7146,92.7628,30600.0
2014-06-12 14:10:00,115.36,115.45,115.34,115.44,48400.0,92.7628,92.8352,92.7468,92.8272,48400.0
2014-06-12 14:20:00,115.43,115.49,115.41,115.44,35900.0,92.8191,92.8674,92.803,92.8272,35900.0
2014-06-12 14:30:00,115.43,115.45,115.33,115.33,61000.0,92.8191,92.8352,92.7387,92.7387,61000.0
2014-06-12 14:40:00,115.35,115.35,115.28,115.34,15600.0,92.7548,92.7548,92.6985,92.7468,15600.0
2014-06-12 14:50:00,115.35,115.36,115.19,115.22,35300.0,92.7548,92.7628,92.6261,92.6503,35300.0
2014-06-12 15:00:00,115.21,115.21,115.12,115.2,30100.0,92.6422,92.6422,92.5699,92.6342,30100.0
2014-06-12 15:10:00,115.2,115.27,115.07,115.21,38300.0,92.6342,92.6905,92.5296,92.6422,38300.0
2014-06-12 15:20:00,115.21,115.3,115.16,115.19,37200.0,92.6422,92.7146,92.602,92.6261,37200.0
2014-06-12 15:30:00,115.19,115.27,115.15,115.15,34400.0,92.6261,92.6905,92.594,92.594,34400.0
2014-06-12 15:40:00,115.15,115.35,115.13,115.31,74400.0,92.594,92.7548,92.5779,92.7226,74400.0
2014-06-12 15:50:00,115.31,115.45,115.3,115.44,101800.0,92.7226,92.8352,92.7146,92.8272,101800.0
2014-06-13 09:30:00,115.7,115.7,115.1,115.27,43600.0,93.0362,93.0362,92.5538,92.6905,43600.0
2014-06-13 09:40:00,115.31,115.42,115.2,115.29,25000.0,92.7226,92.8111,92.6342,92.7066,25000.0
2014-06-13 09:50:00,115.29,115.49,115.26,115.45,22600.0,92.7066,92.8674,92.6824,92.8352,22600.0
2014-06-13 10:00:00,115.49,115.49,115.23,115.28,25300.0,92.8674,92.8674,92.6583,92.6985,25300.0
2014-06-13 10:10:00,115.28,115.58,115.24,115.58,19700.0,92.6985,92.9397,92.6663,92.9397,19700.0
2014-06-13 10:20:00,115.56,115.58,115.29,115.29,17600.0,92.9237,92.9397,92.7066,92.7066,17600.0
2014-06-13 10:30:00,115.3,115.42,115.27,115.39,19400.0,92.7146,92.8111,92.6905,92.787,19400.0
2014-06-13 10:40:00,115.39,115.42,115.24,115.28,16500.0,92.787,92.8111,92.6663,92.6985,16500.0
2014-06-13 10:50:00,115.28,115.29,115.22,115.25,14200.0,92.6985,92.7066,92.6503,92.6744,14200.0
2014-06-13 11:00:00,115.26,115.36,115.26,115.3,11800.0,92.6824,92.7628,92.6824,92.7146,11800.0
2014-06-13 11:10:00,115.32,115.32,115.16,115.3,24900.0,92.7307,92.7307,92.602,92.7146,24900.0
2014-06-13 11:20:00,115.3,115.32,115.22,115.23,14700.0,92.7146,92.7307,92.6503,92.6583,14700.0
2014-06-13 11:30:00,115.23,115.24,115.13,115.17,7700.0,92.6583,92.6663,92.5779,92.6101,7700.0
2014-06-13 11:40:00,115.17,115.18,115.1,115.13,37800.0,92.6101,92.6181,92.5538,92.5779,37800.0
2014-06-13 11:50:00,115.11,115.14,115.08,115.09,7100.0,92.5618,92.5859,92.5377,92.5457,7100.0
2014-06-13 12:00:00,115.1,115.14,115.08,115.08,7400.0,92.5538,92.5859,92.5377,92.5377,7400.0
2014-06-13 12:10:00,115.09,115.12,115.06,115.11,13900.0,92.5457,92.5699,92.5216,92.5618,13900.0
2014-06-13 12:20:00,115.11,115.14,115.04,115.04,22700.0,92.5618,92.5859,92.5055,92.5055,22700.0
2014-06-13 12:30:00,115.05,115.06,114.94,114.96,48300.0,92.5136,92.5216,92.4251,92.4412,48300.0
2014-06-13 12:40:00,114.96,115.01,114.95,114.98,9000.0,92.4412,92.4814,92.4332,92.4573,9000.0
2014-06-13 12:50:00,114.97,115.01,114.96,114.98,11700.0,92.4492,92.4814,92.4412,92.4573,11700.0
2014-06-13 13:00:00,115.0,115.02,114.86,114.86,16000.0,92.4734,92.4894,92.3608,92.3608,16000.0
2014-06-13 13:10:00,114.86,114.88,114.82,114.87,21200.0,92.3608,92.3769,92.3286,92.3688,21200.0
2014-06-13 13:20:00,114.87,114.93,114.85,114.92,49000.0,92.3688,92.4171,92.3527,92.409,49000.0
2014-06-13 13:30:00,114.94,114.94,114.69,114.73,33400.0,92.4251,92.4251,92.2241,92.2562,33400.0
2014-06-13 13:40:00,114.7,114.9,114.67,114.81,12500.0,92.2321,92.3929,92.208,92.3206,12500.0
2014-06-13 13:50:00,114.81,114.94,114.81,114.91,23600.0,92.3206,92.4251,92.3206,92.401,23600.0
2014-06-13 14:00:00,114.9,114.94,114.87,114.9,10200.0,92.3929,92.4251,92.3688,92.3929,10200.0
2014-06-13 14:10:00,114.9,115.04,114.9,115.01,8000.0,92.3929,92.5055,92.3929,92.4814,8000.0
2014-06-13 14:20:00,115.04,115.04,114.87,114.97,19400.0,92.5055,92.5055,92.3688,92.4492,19400.0
2014-06-13 14:30:00,114.97,115.15,114.97,115.12,26300.0,92.4492,92.594,92.4492,92.5699,26300.0
2014-06-13 14:40:00,115.13,115.14,115.09,115.12,26700.0,92.5779,92.5859,92.5457,92.5699,26700.0
2014-06-13 14:50:00,115.11,115.14,115.09,115.13,10600.0,92.5618,92.5859,92.5457,92.5779,10600.0
2014-06-13 15:00:00,115.13,115.25,115.1,115.24,31300.0,92.5779,92.6744,92.5538,92.6663,31300.0
2014-06-13 15:10:00,115.24,115.27,115.08,115.12,19200.0,92.6663,92.6905,92.5377,92.5699,19200.0
2014-06-13 15:20:00,115.12,115.12,114.97,115.04,28000.0,92.5699,92.5699,92.4492,92.5055,28000.0
2014-06-13 15:30:00,115.05,115.14,115.01,115.12,24200.0,92.5136,92.5859,92.4814,92.5699,24200.0
2014-06-13 15:40:00,115.13,115.17,115.05,115.16,39700.0,92.5779,92.6101,92.5136,92.602,39700.0
2014-06-13 15:50:00,115.16,115.34,115.16,115.3,105700.0,92.602,92.7468,92.602,92.7146,105700.0
2014-06-16 09:30:00,115.24,115.45,115.24,115.33,57500.0,92.6663,92.8352,92.6663,92.7387,57500.0
2014-06-16 09:40:00,115.33,115.33,115.17,115.29,26700.0,92.7387,92.7387,92.6101,92.7066,26700.0
2014-06-16 09:50:00,115.27,115.31,115.17,115.22,17600.0,92.6905,92.7226,92.6101,92.6503,17600.0
2014-06-16 10:00:00,115.24,115.3,115.13,115.25,31600.0,92.6663,92.7146,92.5779,92.6744,31600.0
2014-06-16 10:10:00,115.26,115.26,115.16,115.23,23900.0,92.6824,92.6824,92.602,92.6583,23900.0
2014-06-16 10:20:00,115.23,115.24,115.17,115.22,31900.0,92.6583,92.6663,92.6101,92.6503,31900.0
2014-06-16 10:30:00,115.22,115.24,115.12,115.2,21800.0,92.6503,92.6663,92.5699,92.6342,21800.0
2014-06-16 10:40:00,115.2,115.24,115.14,115.22,16900.0,92.6342,92.6663,92.5859,92.6503,16900.0
2014-06-16 10:50:00,115.22,115.23,115.15,115.2,12200.0,92.6503,92.6583,92.594,92.6342,12200.0
2014-06-16 11:00:00,115.19,115.24,115.04,115.12,13100.0,92.6261,92.6663,92.5055,92.5699,13100.0
2014-06-16 11:10:00,115.12,115.12,115.03,115.04,12000.0,92.5699,92.5699,92.4975,92.5055,12000.0
2014-06-16 11:20:00,115.06,115.12,115.06,115.11,13300.0,92.5216,92.5699,92.5216,92.5618,13300.0
2014-06-16 11:30:00,115.1,115.12,115.02,115.06,22300.0,92.5538,92.5699,92.4894,92.5216,22300.0
2014-06-16 11:40:00,115.06,115.07,114.97,114.98,37600.0,92.5216,92.5296,92.4492,92.4573,37600.0
2014-06-16 11:50:00,114.98,115.02,114.98,115.01,19200.0,92.4573,92.4894,92.4573,92.4814,19200.0
2014-06-16 12:00:00,115.01,115.03,114.97,115.02,26800.0,92.4814,92.4975,92.4492,92.4894,26800.0
2014-06-16 12:10:00,115.03,115.03,114.98,114.99,16400.0,92.4975,92.4975,92.4573,92.4653,16400.0
2014-06-16 12:20:00,114.99,115.0,114.97,114.99,25900.0,92.4653,92.4734,92.4492,92.4653,25900.0
2014-06-16 12:30:00,114.98,115.0,114.97,114.99,17200.0,92.4573,92.4734,92.4492,92.4653,17200.0
2014-06-16 12:40:00,115.0,115.0,114.95,115.0,11400.0,92.4734,92.4734,92.4332,92.4734,11400.0
2014-06-16 12:50:00,115.0,115.07,114.96,114.96,16500.0,92.4734,92.5296,92.4412,92.4412,16500.0
2014-06-16 13:00:00,114.98,115.01,114.97,115.01,22700.0,92.4573,92.4814,92.4492,92.4814,22700.0
2014-06-16 13:10:00,115.01,115.01,114.95,114.97,15000.0,92.4814,92.4814,92.4332,92.4492,15000.0
2014-06-16 13:20:00,114.97,115.01,114.96,114.97,11700.0,92.4492,92.4814,92.4412,92.4492,11700.0
2014-06-16 13:30:00,114.99,115.02,114.97,114.99,46400.0,92.4653,92.4894,92.4492,92.4653,46400.0
2014-06-16 13:40:00,114.99,115.01,114.97,115.01,8000.0,92.4653,92.4814,92.4492,92.4814,8000.0
2014-06-16 13:50:00,115.01,115.17,115.01,115.17,21900.0,92.4814,92.6101,92.4814,92.6101,21900.0
2014-06-16 14:00:00,115.17,115.2,115.15,115.19,19300.0,92.6101,92.6342,92.594,92.6261,19300.0
2014-06-16 14:10:00,115.19,115.2,115.15,115.2,19700.0,92.6261,92.6342,92.594,92.6342,19700.0
2014-06-16 14:20:00,115.2,115.2,115.18,115.2,32800.0,92.6342,92.6342,92.6181,92.6342,32800.0
2014-06-16 14:30:00,115.2,115.31,115.19,115.28,33000.0,92.6342,92.7226,92.6261,92.6985,33000.0
2014-06-16 14:40:00,115.29,115.32,115.25,115.26,20600.0,92.7066,92.7307,92.6744,92.6824,20600.0
2014-06-16 14:50:00,115.25,115.26,115.12,115.14,21800.0,92.6744,92.6824,92.5699,92.5859,21800.0
2014-06-16 15:00:00,115.15,115.15,115.07,115.14,33500.0,92.594,92.594,92.5296,92.5859,33500.0
2014-06-16 15:10:00,115.14,115.27,115.1,115.25,60400.0,92.5859,92.6905,92.5538,92.6744,60400.0
2014-06-16 15:20:00,115.25,115.34,115.24,115.32,27400.0,92.6744,92.7468,92.6663,92.7307,27400.0
2014-06-16 15:30:00,115.31,115.36,115.31,115.36,37100.0,92.7226,92.7628,92.7226,92.7628,37100.0
2014-06-16 15:40:00,115.35,115.42,115.32,115.34,51800.0,92.7548,92.8111,92.7307,92.7468,51800.0
2014-06-16 15:50:00,115.35,115.46,115.34,115.43,158900.0,92.7548,92.8433,92.7468,92.8191,158900.0
2014-06-17 09:30:00,115.4,115.6,115.17,115.26,39600.0,92.795,92.9558,92.6101,92.6824,39600.0
2014-06-17 09:40:00,115.25,115.26,115.16,115.19,24100.0,92.6744,92.6824,92.602,92.6261,24100.0
2014-06-17 09:50:00,115.2,115.28,115.2,115.25,52200.0,92.6342,92.6985,92.6342,92.6744,52200.0
2014-06-17 10:00:00,115.26,115.3,115.24,115.3,33900.0,92.6824,92.7146,92.6663,92.7146,33900.0
2014-06-17 10:10:00,115.3,115.31,115.25,115.29,77400.0,92.7146,92.7226,92.6744,92.7066,77400.0
2014-06-17 10:20:00,115.28,115.32,115.23,115.26,24200.0,92.6985,92.7307,92.6583,92.6824,24200.0
2014-06-17 10:30:00,115.27,115.32,115.18,115.23,22500.0,92.6905,92.7307,92.6181,92.6583,22500.0
2014-06-17 10:40:00,115.24,115.33,115.2,115.23,31600.0,92.6663,92.7387,92.6342,92.6583,31600.0
2014-06-17 10:50:00,115.22,115.4,115.14,115.37,41600.0,92.6503,92.795,92.5859,92.7709,41600.0
2014-06-17 11:00:00,115.37,115.42,115.32,115.36,34000.0,92.7709,92.8111,92.7307,92.7628,34000.0
2014-06-17 11:10:00,115.35,115.37,115.31,115.37,26200.0,92.7548,92.7709,92.7226,92.7709,26200.0
2014-06-17 11:20:00,115.37,115.57,115.34,115.54,30900.0,92.7709,92.9317,92.7468,92.9076,30900.0
2014-06-17 11:30:00,115.55,115.68,115.52,115.61,47300.0,92.9156,93.0202,92.8915,92.9639,47300.0
2014-06-17 11:40:00,115.61,115.61,115.55,115.61,13900.0,92.9639,92.9639,92.9156,92.9639,13900.0
2014-06-17 11:50:00,115.6,115.71,115.58,115.69,22000.0,92.9558,93.0443,92.9397,93.0282,22000.0
2014-06-17 12:00:00,115.7,115.71,115.66,115.7,33600.0,93.0362,93.0443,93.0041,93.0362,33600.0
2014-06-17 12:10:00,115.69,115.79,115.68,115.69,12400.0,93.0282,93.1086,93.0202,93.0282,12400.0
2014-06-17 12:20:00,115.68,115.77,115.68,115.7,16500.0,93.0202,93.0925,93.0202,93.0362,16500.0
2014-06-17 12:30:00,115.71,115.74,115.69,115.74,39000.0,93.0443,93.0684,93.0282,93.0684,39000.0
2014-06-17 12:40:00,115.73,115.73,115.69,115.72,23200.0,93.0604,93.0604,93.0282,93.0523,23200.0
2014-06-17 12:50:00,115.73,115.77,115.72,115.75,31200.0,93.0604,93.0925,93.0523,93.0764,31200.0
2014-06-17 13:00:00,115.75,115.77,115.72,115.73,12800.0,93.0764,93.0925,93.0523,93.0604,12800.0
2014-06-17 13:10:00,115.74,115.76,115.7,115.73,16000.0,93.0684,93.0845,93.0362,93.0604,16000.0
2014-06-17 13:20:00,115.72,115.73,115.62,115.63,20200.0,93.0523,93.0604,92.9719,92.98,20200.0
2014-06-17 13:30:00,115.63,115.72,115.63,115.7,8700.0,92.98,93.0523,92.98,93.0362,8700.0
2014-06-17 13:40:00,115.7,115.73,115.63,115.63,14700.0,93.0362,93.0604,92.98,92.98,14700.0
2014-06-17 13:50:00,115.63,115.72,115.61,115.69,11500.0,92.98,93.0523,92.9639,93.0282,11500.0
2014-06-17 14:00:00,115.7,115.7,115.52,115.57,17600.0,93.0362,93.0362,92.8915,92.9317,17600.0
2014-06-17 14:10:00,115.59,115.61,115.55,115.58,9700.0,92.9478,92.9639,92.9156,92.9397,9700.0
2014-06-17 14:20:00,115.58,115.6,115.55,115.55,18000.0,92.9397,92.9558,92.9156,92.9156,18000.0
2014-06-17 14:30:00,115.55,115.59,115.55,115.56,13600.0,92.9156,92.9478,92.9156,92.9237,13600.0
2014-06-17 14:40:00,115.55,115.56,115.5,115.5,16500.0,92.9156,92.9237,92.8754,92.8754,16500.0
2014-06-17 14:50:00,115.51,115.52,115.49,115.5,16800.0,92.8835,92.8915,92.8674,92.8754,16800.0
2014-06-17 15:00:00,115.51,115.51,115.43,115.44,25900.0,92.8835,92.8835,92.8191,92.8272,25900.0
2014-06-17 15:10:00,115.44,115.47,115.43,115.44,29200.0,92.8272,92.8513,92.8191,92.8272,29200.0
2014-06-17 15:20:00,115.42,115.51,115.39,115.42,32500.0,92.8111,92.8835,92.787,92.8111,32500.0
2014-06-17 15:30:00,115.42,115.47,115.4,115.45,38500.0,92.8111,92.8513,92.795,92.8352,38500.0
2014-06-17 15:40:00,115.46,115.51,115.41,115.51,37100.0,92.8433,92.8835,92.803,92.8835,37100.0
2014-06-17 15:50:00,115.52,115.52,115.35,115.45,96500.0,92.8915,92.8915,92.7548,92.8352,96500.0
2014-06-18 09:30:00,115.66,115.72,115.21,115.69,74900.0,93.0041,93.0523,92.6422,93.0282,74900.0
2014-06-18 09:40:00,115.69,115.74,115.34,115.43,41800.0,93.0282,93.0684,92.7468,92.8191,41800.0
2014-06-18 09:50:00,115.48,115.49,115.23,115.42,33200.0,92.8593,92.8674,92.6583,92.8111,33200.0
2014-06-18 10:00:00,115.41,115.47,115.16,115.16,41900.0,92.803,92.8513,92.602,92.602,41900.0
2014-06-18 10:10:00,115.16,115.17,115.07,115.09,41500.0,92.602,92.6101,92.5296,92.5457,41500.0
2014-06-18 10:20:00,115.09,115.17,115.09,115.13,23200.0,92.5457,92.6101,92.5457,92.5779,23200.0
2014-06-18 10:30:00,115.13,115.16,115.08,115.13,31400.0,92.5779,92.602,92.5377,92.5779,31400.0
2014-06-18 10:40:00,115.13,115.39,115.13,115.36,26900.0,92.5779,92.787,92.5779,92.7628,26900.0
2014-06-18 10:50:00,115.37,115.38,115.28,115.31,20500.0,92.7709,92.7789,92.6985,92.7226,20500.0
2014-06-18 11:00:00,115.32,115.34,115.28,115.32,24900.0,92.7307,92.7468,92.6985,92.7307,24900.0
2014-06-18 11:10:00,115.33,115.33,115.27,115.29,25100.0,92.7387,92.7387,92.6905,92.7066,25100.0
2014-06-18 11:20:00,115.29,115.35,115.28,115.35,16300.0,92.7066,92.7548,92.6985,92.7548,16300.0
2014-06-18 11:30:00,115.35,115.41,115.33,115.4,23200.0,92.7548,92.803,92.7387,92.795,23200.0
2014-06-18 11:40:00,115.41,115.41,115.29,115.31,23100.0,92.803,92.803,92.7066,92.7226,23100.0
2014-06-18 11:50:00,115.31,115.41,115.31,115.37,32900.0,92.7226,92.803,92.7226,92.7709,32900.0
2014-06-18 12:00:00,115.37,115.41,115.37,115.4,20500.0,92.7709,92.803,92.7709,92.795,20500.0
2014-06-18 12:10:00,115.4,115.41,115.38,115.4,22800.0,92.795,92.803,92.7789,92.795,22800.0
2014-06-18 12:20:00,115.4,115.44,115.39,115.43,25300.0,92.795,92.8272,92.787,92.8191,25300.0
2014-06-18 12:30:00,115.44,115.44,115.4,115.4,10800.0,92.8272,92.8272,92.795,92.795,10800.0
2014-06-18 12:40:00,115.4,115.45,115.36,115.43,12200.0,92.795,92.8352,92.7628,92.8191,12200.0
2014-06-18 12:50:00,115.44,115.45,115.43,115.44,15000.0,92.8272,92.8352,92.8191,92.8272,15000.0
2014-06-18 13:00:00,115.44,115.44,115.41,115.43,12000.0,92.8272,92.8272,92.803,92.8191,12000.0
2014-06-18 13:10:00,115.43,115.43,115.39,115.43,14100.0,92.8191,92.8191,92.787,92.8191,14100.0
2014-06-18 13:20:00,115.43,115.43,115.39,115.39,15900.0,92.8191,92.8191,92.787,92.787,15900.0
2014-06-18 13:30:00,115.39,115.44,115.38,115.41,10400.0,92.787,92.8272,92.7789,92.803,10400.0
2014-06-18 13:40:00,115.38,115.41,115.34,115.35,38600.0,92.7789,92.803,92.7468,92.7548,38600.0
2014-06-18 13:50:00,115.36,115.4,115.34,115.38,25900.0,92.7628,92.795,92.7468,92.7789,25900.0
2014-06-18 14:00:00,115.37,115.7,115.28,115.36,134400.0,92.7709,93.0362,92.6985,92.7628,134400.0
2014-06-18 14:10:00,115.35,115.48,115.35,115.43,62500.0,92.7548,92.8593,92.7548,92.8191,62500.0
2014-06-18 14:20:00,115.42,115.52,115.39,115.52,54100.0,92.8111,92.8915,92.787,92.8915,54100.0
2014-06-18 14:30:00,115.52,115.61,115.5,115.57,61400.0,92.8915,92.9639,92.8754,92.9317,61400.0
2014-06-18 14:40:00,115.57,115.66,115.5,115.66,32300.0,92.9317,93.0041,92.8754,93.0041,32300.0
2014-06-18 14:50:00,115.66,115.79,115.66,115.79,39200.0,93.0041,93.1086,93.0041,93.1086,39200.0
2014-06-18 15:00:00,115.78,115.97,115.7,115.91,39600.0,93.1006,93.2534,93.0362,93.2051,39600.0
2014-06-18 15:10:00,115.91,116.31,115.84,116.29,154700.0,93.2051,93.5268,93.1488,93.5107,154700.0
2014-06-18 15:20:00,116.28,116.29,116.03,116.1,102000.0,93.5026,93.5107,93.3016,93.3579,102000.0
2014-06-18 15:30:00,116.12,116.16,116.04,116.08,97100.0,93.374,93.4061,93.3096,93.3418,97100.0
2014-06-18 15:40:00,116.06,116.21,116.04,116.18,82300.0,93.3257,93.4463,93.3096,93.4222,82300.0
2014-06-18 15:50:00,116.19,116.34,116.19,116.26,143500.0,93.4303,93.5509,93.4303,93.4865,143500.0
2014-06-19 09:30:00,116.57,116.58,116.12,116.49,68600.0,93.7358,93.7439,93.374,93.6715,68600.0
2014-06-19 09:40:00,116.51,116.51,116.18,116.4,54200.0,93.6876,93.6876,93.4222,93.5991,54200.0
2014-06-19 09:50:00,116.41,116.48,116.35,116.36,27300.0,93.6072,93.6635,93.5589,93.567,27300.0
2014-06-19 10:00:00,116.42,116.42,116.18,116.24,29100.0,93.6152,93.6152,93.4222,93.4705,29100.0
2014-06-19 10:10:00,116.21,116.28,116.09,116.11,22700.0,93.4463,93.5026,93.3498,93.3659,22700.0
2014-06-19 10:20:00,116.12,116.25,116.1,116.25,26900.0,93.374,93.4785,93.3579,93.4785,26900.0
2014-06-19 10:30:00,116.23,116.25,116.2,116.24,49100.0,93.4624,93.4785,93.4383,93.4705,49100.0
2014-06-19 10:40:00,116.24,116.27,116.21,116.26,51800.0,93.4705,93.4946,93.4463,93.4865,51800.0
2014-06-19 10:50:00,116.26,116.27,116.1,116.1,53600.0,93.4865,93.4946,93.3579,93.3579,53600.0
2014-06-19 11:00:00,116.09,116.17,116.06,116.07,30200.0,93.3498,93.4142,93.3257,93.3338,30200.0
2014-06-19 11:10:00,116.07,116.07,116.02,116.07,13400.0,93.3338,93.3338,93.2936,93.3338,13400.0
2014-06-19 11:20:00,116.06,116.09,115.99,116.0,21000.0,93.3257,93.3498,93.2694,93.2775,21000.0
2014-06-19 11:30:00,115.98,116.1,115.94,116.1,48900.0,93.2614,93.3579,93.2292,93.3579,48900.0
2014-06-19 11:40:00,116.16,116.33,116.15,116.33,19500.0,93.4061,93.5428,93.3981,93.5428,19500.0
2014-06-19 11:50:00,116.32,116.33,116.15,116.17,17300.0,93.5348,93.5428,93.3981,93.4142,17300.0
2014-06-19 12:00:00,116.17,116.28,116.15,116.23,11700.0,93.4142,93.5026,93.3981,93.4624,11700.0
2014-06-19 12:10:00,116.21,116.22,116.09,116.09,26200.0,93.4463,93.4544,93.3498,93.3498,26200.0
2014-06-19 12:20:00,116.08,116.08,116.0,116.0,17300.0,93.3418,93.3418,93.2775,93.2775,17300.0
2014-06-19 12:30:00,116.01,116.01,115.97,116.0,18800.0,93.2855,93.2855,93.2534,93.2775,18800.0
2014-06-19 12:40:00,116.0,116.0,115.97,115.99,12300.0,93.2775,93.2775,93.2534,93.2694,12300.0
2014-06-19 12:50:00,116.0,116.0,115.8,115.81,34400.0,93.2775,93.2775,93.1167,93.1247,34400.0
2014-06-19 13:00:00,115.81,115.83,115.79,115.83,40000.0,93.1247,93.1408,93.1086,93.1408,40000.0
2014-06-19 13:10:00,115.83,115.83,115.78,115.8,27500.0,93.1408,93.1408,93.1006,93.1167,27500.0
2014-06-19 13:20:00,115.82,115.95,115.79,115.94,29000.0,93.1327,93.2373,93.1086,93.2292,29000.0
2014-06-19 13:30:00,115.92,116.17,115.92,116.17,68800.0,93.2131,93.4142,93.2131,93.4142,68800.0
2014-06-19 13:40:00,116.17,116.29,116.12,116.26,28900.0,93.4142,93.5107,93.374,93.4865,28900.0
2014-06-19 13:50:00,116.27,116.32,116.27,116.3,49000.0,93.4946,93.5348,93.4946,93.5187,49000.0
2014-06-19 14:00:00,116.3,116.31,116.14,116.17,17200.0,93.5187,93.5268,93.3901,93.4142,17200.0
2014-06-19 14:10:00,116.17,116.2,116.16,116.2,24300.0,93.4142,93.4383,93.4061,93.4383,24300.0
2014-06-19 14:20:00,116.19,116.2,116.17,116.19,15400.0,93.4303,93.4383,93.4142,93.4303,15400.0
2014-06-19 14:30:00,116.18,116.2,116.16,116.2,22200.0,93.4222,93.4383,93.4061,93.4383,22200.0
2014-06-19 14:40:00,116.19,116.2,116.17,116.18,27000.0,93.4303,93.4383,93.4142,93.4222,27000.0
2014-06-19 14:50:00,116.18,116.2,116.16,116.18,25300.0,93.4222,93.4383,93.4061,93.4222,25300.0
2014-06-19 15:00:00,116.18,116.3,116.17,116.27,23600.0,93.4222,93.5187,93.4142,93.4946,23600.0
2014-06-19 15:10:00,116.26,116.27,116.2,116.22,13400.0,93.4865,93.4946,93.4383,93.4544,13400.0
2014-06-19 15:20:00,116.22,116.24,116.18,116.22,18000.0,93.4544,93.4705,93.4222,93.4544,18000.0
2014-06-19 15:30:00,116.23,116.24,116.2,116.23,28100.0,93.4624,93.4705,93.4383,93.4624,28100.0
2014-06-19 15:40:00,116.24,116.24,116.19,116.2,40800.0,93.4705,93.4705,93.4303,93.4383,40800.0
2014-06-19 15:50:00,116.21,116.28,116.2,116.25,78100.0,93.4463,93.5026,93.4383,93.4785,78100.0
2014-06-20 09:30:00,116.65,116.65,116.06,116.15,875100.0,93.8002,93.8002,93.3257,93.3981,875100.0
2014-06-20 09:40:00,116.09,116.13,115.91,115.96,21900.0,93.3498,93.382,93.2051,93.2453,21900.0
2014-06-20 09:50:00,115.94,116.0,115.85,115.94,22000.0,93.2292,93.2775,93.1569,93.2292,22000.0
2014-06-20 10:00:00,115.9,115.95,115.82,115.89,20100.0,93.1971,93.2373,93.1327,93.189,20100.0
2014-06-20 10:10:00,115.88,115.97,115.8,115.81,27000.0,93.181,93.2534,93.1167,93.1247,27000.0
2014-06-20 10:20:00,115.8,115.81,115.5,115.5,52500.0,93.1167,93.1247,92.8754,92.8754,52500.0
2014-06-20 10:30:00,115.5,115.65,115.46,115.59,37500.0,92.8754,92.996,92.8433,92.9478,37500.0
2014-06-20 10:40:00,115.59,115.6,115.47,115.48,32700.0,92.9478,92.9558,92.8513,92.8593,32700.0
2014-06-20 10:50:00,115.48,115.52,115.4,115.46,39000.0,92.8593,92.8915,92.795,92.8433,39000.0
2014-06-20 11:00:00,115.46,115.49,115.41,115.43,26600.0,92.8433,92.8674,92.803,92.8191,26600.0
2014-06-20 11:10:00,115.43,115.46,115.32,115.37,26700.0,92.8191,92.8433,92.7307,92.7709,26700.0
2014-06-20 11:20:00,115.37,115.37,115.18,115.18,31500.0,92.7709,92.7709,92.6181,92.6181,31500.0
2014-06-20 11:30:00,115.18,115.25,115.11,115.22,28500.0,92.6181,92.6744,92.5618,92.6503,28500.0
2014-06-20 11:40:00,115.2,115.35,115.2,115.32,30400.0,92.6342,92.7548,92.6342,92.7307,30400.0
2014-06-20 11:50:00,115.33,115.35,115.25,115.28,27800.0,92.7387,92.7548,92.6744,92.6985,27800.0
2014-06-20 12:00:00,115.27,115.33,115.22,115.32,20000.0,92.6905,92.7387,92.6503,92.7307,20000.0
2014-06-20 12:10:00,115.32,115.35,115.24,115.27,10400.0,92.7307,92.7548,92.6663,92.6905,10400.0
2014-06-20 12:20:00,115.28,115.29,115.26,115.27,19800.0,92.6985,92.7066,92.6824,92.6905,19800.0
2014-06-20 12:30:00,115.27,115.29,115.25,115.27,13800.0,92.6905,92.7066,92.6744,92.6905,13800.0
2014-06-20 12:40:00,115.28,115.35,115.25,115.27,12800.0,92.6985,92.7548,92.6744,92.6905,12800.0
2014-06-20 12:50:00,115.27,115.27,115.25,115.27,8400.0,92.6905,92.6905,92.6744,92.6905,8400.0
2014-06-20 13:00:00,115.27,115.27,115.15,115.17,16300.0,92.6905,92.6905,92.594,92.6101,16300.0
2014-06-20 13:10:00,115.16,115.38,115.15,115.29,43300.0,92.602,92.7789,92.594,92.7066,43300.0
2014-06-20 13:20:00,115.29,115.3,115.24,115.28,20500.0,92.7066,92.7146,92.6663,92.6985,20500.0
2014-06-20 13:30:00,115.25,115.32,115.21,115.27,33800.0,92.6744,92.7307,92.6422,92.6905,33800.0
2014-06-20 13:40:00,115.26,115.29,115.21,115.26,24300.0,92.6824,92.7066,92.6422,92.6824,24300.0
2014-06-20 13:50:00,115.25,115.25,115.18,115.22,11300.0,92.6744,92.6744,92.6181,92.6503,11300.0
2014-06-20 14:00:00,115.21,115.24,115.19,115.22,13700.0,92.6422,92.6663,92.6261,92.6503,13700.0
2014-06-20 14:10:00,115.22,115.23,115.21,115.21,12200.0,92.6503,92.6583,92.6422,92.6422,12200.0
2014-06-20 14:20:00,115.22,115.37,115.22,115.34,31500.0,92.6503,92.7709,92.6503,92.7468,31500.0
2014-06-20 14:30:00,115.34,115.36,115.23,115.23,18700.0,92.7468,92.7628,92.6583,92.6583,18700.0
2014-06-20 14:40:00,115.24,115.25,115.23,115.23,15200.0,92.6663,92.6744,92.6583,92.6583,15200.0
2014-06-20 14:50:00,115.23,115.31,115.2,115.24,21200.0,92.6583,92.7226,92.6342,92.6663,21200.0
2014-06-20 15:00:00,115.23,115.29,115.09,115.21,48900.0,92.6583,92.7066,92.5457,92.6422,48900.0
2014-06-20 15:10:00,115.18,115.27,115.17,115.19,24200.0,92.6181,92.6905,92.6101,92.6261,24200.0
2014-06-20 15:20:00,115.19,115.21,115.16,115.17,26500.0,92.6261,92.6422,92.602,92.6101,26500.0
2014-06-20 15:30:00,115.18,115.21,115.16,115.2,48200.0,92.6181,92.6422,92.602,92.6342,48200.0
2014-06-20 15:40:00,115.2,115.24,115.15,115.23,75400.0,92.6342,92.6663,92.594,92.6583,75400.0
2014-06-20 15:50:00,115.23,115.43,115.23,115.34,252500.0,92.6583,92.8191,92.6583,92.7468,252500.0
2014-06-23 09:30:00,115.2,115.32,115.03,115.16,48800.0,92.6342,92.7307,92.4975,92.602,48800.0
2014-06-23 09:40:00,115.17,115.32,115.1,115.15,23100.0,92.6101,92.7307,92.5538,92.594,23100.0
2014-06-23 09:50:00,115.16,115.17,114.89,114.95,40700.0,92.602,92.6101,92.3849,92.4332,40700.0
2014-06-23 10:00:00,114.97,115.02,114.94,114.97,31500.0,92.4492,92.4894,92.4251,92.4492,31500.0
2014-06-23 10:10:00,114.96,115.09,114.75,114.87,74200.0,92.4412,92.5457,92.2723,92.3688,74200.0
2014-06-23 10:20:00,114.87,114.9,114.65,114.85,40900.0,92.3688,92.3929,92.1919,92.3527,40900.0
2014-06-23 10:30:00,114.86,114.95,114.85,114.89,22500.0,92.3608,92.4332,92.3527,92.3849,22500.0
2014-06-23 10:40:00,114.9,114.9,114.75,114.78,18800.0,92.3929,92.3929,92.2723,92.2965,18800.0
2014-06-23 10:50:00,114.8,114.8,114.74,114.75,31300.0,92.3125,92.3125,92.2643,92.2723,31300.0
2014-06-23 11:00:00,114.76,114.76,114.61,114.64,43600.0,92.2804,92.2804,92.1598,92.1839,43600.0
2014-06-23 11:10:00,114.65,114.76,114.62,114.76,24400.0,92.1919,92.2804,92.1678,92.2804,24400.0
2014-06-23 11:20:00,114.77,114.8,114.63,114.63,24700.0,92.2884,92.3125,92.1758,92.1758,24700.0
2014-06-23 11:30:00,114.61,114.74,114.61,114.71,25600.0,92.1598,92.2643,92.1598,92.2402,25600.0
2014-06-23 11:40:00,114.72,114.73,114.67,114.72,34300.0,92.2482,92.2562,92.208,92.2482,34300.0
2014-06-23 11:50:00,114.71,114.73,114.69,114.73,27000.0,92.2402,92.2562,92.2241,92.2562,27000.0
2014-06-23 12:00:00,114.73,114.73,114.6,114.61,17800.0,92.2562,92.2562,92.1517,92.1598,17800.0
2014-06-23 12:10:00,114.61,114.69,114.6,114.68,15600.0,92.1598,92.2241,92.1517,92.216,15600.0
2014-06-23 12:20:00,114.68,114.74,114.67,114.71,27800.0,92.216,92.2643,92.208,92.2402,27800.0
2014-06-23 12:30:00,114.71,114.75,114.68,114.69,13100.0,92.2402,92.2723,92.216,92.2241,13100.0
2014-06-23 12:40:00,114.69,114.7,114.56,114.56,21900.0,92.2241,92.2321,92.1195,92.1195,21900.0
2014-06-23 12:50:00,114.56,114.57,114.51,114.51,15700.0,92.1195,92.1276,92.0793,92.0793,15700.0
2014-06-23 13:00:00,114.52,114.64,114.51,114.64,31700.0,92.0874,92.1839,92.0793,92.1839,31700.0
2014-06-23 13:10:00,114.64,114.85,114.63,114.8,52100.0,92.1839,92.3527,92.1758,92.3125,52100.0
2014-06-23 13:20:00,114.79,114.88,114.78,114.82,11100.0,92.3045,92.3769,92.2965,92.3286,11100.0
2014-06-23 13:30:00,114.84,114.89,114.79,114.88,29100.0,92.3447,92.3849,92.3045,92.3769,29100.0
2014-06-23 13:40:00,114.89,114.89,114.83,114.85,13800.0,92.3849,92.3849,92.3367,92.3527,13800.0
2014-06-23 13:50:00,114.85,114.95,114.83,114.94,14900.0,92.3527,92.4332,92.3367,92.4251,14900.0
2014-06-23 14:00:00,114.95,114.95,114.86,114.91,16700.0,92.4332,92.4332,92.3608,92.401,16700.0
2014-06-23 14:10:00,114.92,115.05,114.92,115.03,17000.0,92.409,92.5136,92.409,92.4975,17000.0
2014-06-23 14:20:00,115.03,115.1,115.03,115.05,34500.0,92.4975,92.5538,92.4975,92.5136,34500.0
2014-06-23 14:30:00,115.06,115.09,115.03,115.05,8600.0,92.5216,92.5457,92.4975,92.5136,8600.0
2014-06-23 14:40:00,115.05,115.05,114.98,114.98,16100.0,92.5136,92.5136,92.4573,92.4573,16100.0
2014-06-23 14:50:00,114.97,115.07,114.96,115.07,11600.0,92.4492,92.5296,92.4412,92.5296,11600.0
2014-06-23 15:00:00,115.06,115.07,114.97,114.98,15900.0,92.5216,92.5296,92.4492,92.4573,15900.0
2014-06-23 15:10:00,114.98,115.01,114.96,114.98,27100.0,92.4573,92.4814,92.4412,92.4573,27100.0
2014-06-23 15:20:00,114.98,115.09,114.98,115.09,16800.0,92.4573,92.5457,92.4573,92.5457,16800.0
2014-06-23 15:30:00,115.09,115.09,114.99,115.01,30400.0,92.5457,92.5457,92.4653,92.4814,30400.0
2014-06-23 15:40:00,115.01,115.04,115.0,115.03,48900.0,92.4814,92.5055,92.4734,92.4975,48900.0
2014-06-23 15:50:00,115.03,115.3,115.03,115.22,148000.0,92.4975,92.7146,92.4975,92.6503,148000.0
2014-06-24 09:30:00,115.59,115.63,115.08,115.09,70200.0,92.9478,92.98,92.5377,92.5457,70200.0
2014-06-24 09:40:00,115.1,115.71,115.1,115.67,19700.0,92.5538,93.0443,92.5538,93.0121,19700.0
2014-06-24 09:50:00,115.7,115.77,115.63,115.75,37300.0,93.0362,93.0925,92.98,93.0764,37300.0
2014-06-24 10:00:00,115.73,115.85,115.64,115.71,49100.0,93.0604,93.1569,92.988,93.0443,49100.0
2014-06-24 10:10:00,115.71,115.91,115.65,115.91,39400.0,93.0443,93.2051,92.996,93.2051,39400.0
2014-06-24 10:20:00,115.91,116.11,115.81,116.02,46100.0,93.2051,93.3659,93.1247,93.2936,46100.0
2014-06-24 10:30:00,116.04,116.14,115.85,115.86,48800.0,93.3096,93.3901,93.1569,93.1649,48800.0
2014-06-24 10:40:00,115.86,116.1,115.85,116.09,38500.0,93.1649,93.3579,93.1569,93.3498,38500.0
2014-06-24 10:50:00,116.11,116.12,116.01,116.1,30300.0,93.3659,93.374,93.2855,93.3579,30300.0
2014-06-24 11:00:00,116.09,116.23,116.09,116.18,57200.0,93.3498,93.4624,93.3498,93.4222,57200.0
2014-06-24 11:10:00,116.18,116.25,116.1,116.17,22600.0,93.4222,93.4785,93.3579,93.4142,22600.0
2014-06-24 11:20:00,116.18,116.28,116.14,116.25,19600.0,93.4222,93.5026,93.3901,93.4785,19600.0
2014-06-24 11:30:00,116.25,116.29,116.14,116.14,14500.0,93.4785,93.5107,93.3901,93.3901,14500.0
2014-06-24 11:40:00,116.15,116.24,116.12,116.22,23500.0,93.3981,93.4705,93.374,93.4544,23500.0
2014-06-24 11:50:00,116.23,116.26,116.13,116.22,25600.0,93.4624,93.4865,93.382,93.4544,25600.0
2014-06-24 12:00:00,116.2,116.34,116.14,116.34,21600.0,93.4383,93.5509,93.3901,93.5509,21600.0
2014-06-24 12:10:00,116.33,116.43,116.33,116.4,21800.0,93.5428,93.6232,93.5428,93.5991,21800.0
2014-06-24 12:20:00,116.38,116.47,116.35,116.47,22500.0,93.583,93.6554,93.5589,93.6554,22500.0
2014-06-24 12:30:00,116.46,116.48,116.39,116.42,25700.0,93.6474,93.6635,93.5911,93.6152,25700.0
2014-06-24 12:40:00,116.42,116.42,116.36,116.36,15400.0,93.6152,93.6152,93.567,93.567,15400.0
2014-06-24 12:50:00,116.37,116.37,116.22,116.26,18000.0,93.575,93.575,93.4544,93.4865,18000.0
2014-06-24 13:00:00,116.25,116.26,116.16,116.25,30800.0,93.4785,93.4865,93.4061,93.4785,30800.0
2014-06-24 13:10:00,116.24,116.28,116.22,116.26,25600.0,93.4705,93.5026,93.4544,93.4865,25600.0
2014-06-24 13:20:00,116.26,116.3,116.22,116.26,39100.0,93.4865,93.5187,93.4544,93.4865,39100.0
2014-06-24 13:30:00,116.26,116.5,116.26,116.49,34500.0,93.4865,93.6795,93.4865,93.6715,34500.0
2014-06-24 13:40:00,116.49,116.51,116.32,116.39,24200.0,93.6715,93.6876,93.5348,93.5911,24200.0
2014-06-24 13:50:00,116.39,116.43,116.35,116.43,19500.0,93.5911,93.6232,93.5589,93.6232,19500.0
2014-06-24 14:00:00,116.42,116.5,116.39,116.42,39200.0,93.6152,93.6795,93.5911,93.6152,39200.0
2014-06-24 14:10:00,116.44,116.48,116.38,116.46,18400.0,93.6313,93.6635,93.583,93.6474,18400.0
2014-06-24 14:20:00,116.47,116.49,116.32,116.32,40500.0,93.6554,93.6715,93.5348,93.5348,40500.0
2014-06-24 14:30:00,116.33,116.45,116.27,116.45,21200.0,93.5428,93.6393,93.4946,93.6393,21200.0
2014-06-24 14:40:00,116.45,116.47,116.42,116.47,27300.0,93.6393,93.6554,93.6152,93.6554,27300.0
2014-06-24 14:50:00,116.46,116.51,116.43,116.46,26800.0,93.6474,93.6876,93.6232,93.6474,26800.0
2014-06-24 15:00:00,116.45,116.45,116.26,116.28,42400.0,93.6393,93.6393,93.4865,93.5026,42400.0
2014-06-24 15:10:00,116.26,116.3,116.22,116.23,55000.0,93.4865,93.5187,93.4544,93.4624,55000.0
2014-06-24 15:20:00,116.23,116.35,116.21,116.25,60600.0,93.4624,93.5589,93.4463,93.4785,60600.0
2014-06-24 15:30:00,116.25,116.34,116.16,116.27,48800.0,93.4785,93.5509,93.4061,93.4946,48800.0
2014-06-24 15:40:00,116.28,116.35,116.21,116.22,59500.0,93.5026,93.5589,93.4463,93.4544,59500.0
2014-06-24 15:50:00,116.23,116.4,116.21,116.31,137600.0,93.4624,93.5991,93.4463,93.5268,137600.0
2014-06-25 09:30:00,116.02,116.14,115.75,115.99,46600.0,93.2936,93.3901,93.0764,93.2694,46600.0
2014-06-25 09:40:00,115.96,116.15,115.68,116.1,25700.0,93.2453,93.3981,93.0202,93.3579,25700.0
2014-06-25 09:50:00,116.11,116.3,116.08,116.23,17900.0,93.3659,93.5187,93.3418,93.4624,17900.0
2014-06-25 10:00:00,116.21,116.28,115.95,116.03,24000.0,93.4463,93.5026,93.2373,93.3016,24000.0
2014-06-25 10:10:00,116.0,116.07,115.83,116.07,24100.0,93.2775,93.3338,93.1408,93.3338,24100.0
2014-06-25 10:20:00,116.08,116.11,115.97,116.02,11300.0,93.3418,93.3659,93.2534,93.2936,11300.0
2014-06-25 10:30:00,116.03,116.21,116.03,116.11,19900.0,93.3016,93.4463,93.3016,93.3659,19900.0
2014-06-25 10:40:00,116.13,116.34,116.13,116.27,23700.0,93.382,93.5509,93.382,93.4946,23700.0
2014-06-25 10:50:00,116.27,116.33,116.17,116.33,8900.0,93.4946,93.5428,93.4142,93.5428,8900.0
2014-06-25 11:00:00,116.32,116.45,116.28,116.4,21900.0,93.5348,93.6393,93.5026,93.5991,21900.0
2014-06-25 11:10:00,116.39,116.42,116.18,116.25,21700.0,93.5911,93.6152,93.4222,93.4785,21700.0
2014-06-25 11:20:00,116.27,116.41,116.26,116.31,16100.0,93.4946,93.6072,93.4865,93.5268,16100.0
2014-06-25 11:30:00,116.31,116.42,116.18,116.23,22200.0,93.5268,93.6152,93.4222,93.4624,22200.0
2014-06-25 11:40:00,116.25,116.3,116.09,116.14,16200.0,93.4785,93.5187,93.3498,93.3901,16200.0
2014-06-25 11:50:00,116.14,116.24,116.04,116.04,14400.0,93.3901,93.4705,93.3096,93.3096,14400.0
2014-06-25 12:00:00,116.05,116.2,116.05,116.11,13900.0,93.3177,93.4383,93.3177,93.3659,13900.0
2014-06-25 12:10:00,116.12,116.21,116.04,116.19,11300.0,93.374,93.4463,93.3096,93.4303,11300.0
2014-06-25 12:20:00,116.2,116.29,116.19,116.29,15900.0,93.4383,93.5107,93.4303,93.5107,15900.0
2014-06-25 12:30:00,116.31,116.32,116.23,116.24,25100.0,93.5268,93.5348,93.4624,93.4705,25100.0
2014-06-25 12:40:00,116.22,116.23,116.14,116.18,11000.0,93.4544,93.4624,93.3901,93.4222,11000.0
2014-06-25 12:50:00,116.19,116.2,116.12,116.13,5700.0,93.4303,93.4383,93.374,93.382,5700.0
2014-06-25 13:00:00,116.14,116.15,116.04,116.06,5800.0,93.3901,93.3981,93.3096,93.3257,5800.0
2014-06-25 13:10:00,116.07,116.11,116.0,116.11,29800.0,93.3338,93.3659,93.2775,93.3659,29800.0
2014-06-25 13:20:00,116.1,116.11,116.04,116.05,6800.0,93.3579,93.3659,93.3096,93.3177,6800.0
2014-06-25 13:30:00,116.05,116.1,116.05,116.1,7900.0,93.3177,93.3579,93.3177,93.3579,7900.0
2014-06-25 13:40:00,116.07,116.11,116.04,116.09,12500.0,93.3338,93.3659,93.3096,93.3498,12500.0
2014-06-25 13:50:00,116.08,116.28,116.08,116.16,18500.0,93.3418,93.5026,93.3418,93.4061,18500.0
2014-06-25 14:00:00,116.17,116.2,116.12,116.16,16500.0,93.4142,93.4383,93.374,93.4061,16500.0
2014-06-25 14:10:00,116.16,116.2,116.14,116.18,9300.0,93.4061,93.4383,93.3901,93.4222,9300.0
2014-06-25 14:20:00,116.19,116.27,116.17,116.17,12400.0,93.4303,93.4946,93.4142,93.4142,12400.0
2014-06-25 14:30:00,116.17,116.18,116.1,116.14,17700.0,93.4142,93.4222,93.3579,93.3901,17700.0
2014-06-25 14:40:00,116.13,116.15,116.04,116.09,24500.0,93.382,93.3981,93.3096,93.3498,24500.0
2014-06-25 14:50:00,116.1,116.11,116.06,116.06,20200.0,93.3579,93.3659,93.3257,93.3257,20200.0
2014-06-25 15:00:00,116.06,116.13,116.06,116.11,19600.0,93.3257,93.382,93.3257,93.3659,19600.0
2014-06-25 15:10:00,116.11,116.23,116.1,116.21,20800.0,93.3659,93.4624,93.3579,93.4463,20800.0
2014-06-25 15:20:00,116.21,116.32,116.18,116.18,26000.0,93.4463,93.5348,93.4222,93.4222,26000.0
2014-06-25 15:30:00,116.19,116.29,116.16,116.28,36600.0,93.4303,93.5107,93.4061,93.5026,36600.0
2014-06-25 15:40:00,116.28,116.3,116.21,116.22,29300.0,93.5026,93.5187,93.4463,93.4544,29300.0
2014-06-25 15:50:00,116.23,116.32,116.22,116.27,95800.0,93.4624,93.5348,93.4544,93.4946,95800.0
2014-06-26 09:30:00,116.24,116.5,115.55,115.91,50000.0,93.4705,93.6795,92.9156,93.2051,50000.0
2014-06-26 09:40:00,115.91,115.93,115.7,115.7,35000.0,93.2051,93.2212,93.0362,93.0362,35000.0
2014-06-26 09:50:00,115.72,115.73,115.52,115.62,51800.0,93.0523,93.0604,92.8915,92.9719,51800.0
2014-06-26 10:00:00,115.63,115.71,115.54,115.71,35300.0,92.98,93.0443,92.9076,93.0443,35300.0
2014-06-26 10:10:00,115.7,115.85,115.67,115.73,48100.0,93.0362,93.1569,93.0121,93.0604,48100.0
2014-06-26 10:20:00,115.72,115.8,115.65,115.71,30400.0,93.0523,93.1167,92.996,93.0443,30400.0
2014-06-26 10:30:00,115.71,115.79,115.66,115.71,17200.0,93.0443,93.1086,93.0041,93.0443,17200.0
2014-06-26 10:40:00,115.7,115.74,115.57,115.63,18500.0,93.0362,93.0684,92.9317,92.98,18500.0
2014-06-26 10:50:00,115.62,115.65,115.5,115.55,29800.0,92.9719,92.996,92.8754,92.9156,29800.0
2014-06-26 11:00:00,115.55,115.74,115.55,115.55,14400.0,92.9156,93.0684,92.9156,92.9156,14400.0
2014-06-26 11:10:00,115.56,115.62,115.54,115.55,15500.0,92.9237,92.9719,92.9076,92.9156,15500.0
2014-06-26 11:20:00,115.55,115.59,115.51,115.52,15000.0,92.9156,92.9478,92.8835,92.8915,15000.0
2014-06-26 11:30:00,115.52,115.56,115.49,115.5,22000.0,92.8915,92.9237,92.8674,92.8754,22000.0
2014-06-26 11:40:00,115.47,115.48,115.41,115.43,19000.0,92.8513,92.8593,92.803,92.8191,19000.0
2014-06-26 11:50:00,115.44,115.44,115.3,115.4,25100.0,92.8272,92.8272,92.7146,92.795,25100.0
2014-06-26 12:00:00,115.42,115.5,115.4,115.49,9100.0,92.8111,92.8754,92.795,92.8674,9100.0
2014-06-26 12:10:00,115.5,115.5,115.44,115.45,11700.0,92.8754,92.8754,92.8272,92.8352,11700.0
2014-06-26 12:20:00,115.46,115.48,115.42,115.45,7200.0,92.8433,92.8593,92.8111,92.8352,7200.0
2014-06-26 12:30:00,115.45,115.5,115.42,115.47,12200.0,92.8352,92.8754,92.8111,92.8513,12200.0
2014-06-26 12:40:00,115.46,115.48,115.41,115.45,11200.0,92.8433,92.8593,92.803,92.8352,11200.0
2014-06-26 12:50:00,115.44,115.45,115.36,115.38,9100.0,92.8272,92.8352,92.7628,92.7789,9100.0
2014-06-26 13:00:00,115.37,115.37,115.3,115.35,12900.0,92.7709,92.7709,92.7146,92.7548,12900.0
2014-06-26 13:10:00,115.37,115.38,115.3,115.32,7500.0,92.7709,92.7789,92.7146,92.7307,7500.0
2014-06-26 13:20:00,115.34,115.53,115.28,115.44,29100.0,92.7468,92.8995,92.6985,92.8272,29100.0
2014-06-26 13:30:00,115.44,115.53,115.41,115.52,15100.0,92.8272,92.8995,92.803,92.8915,15100.0
2014-06-26 13:40:00,115.53,115.57,115.51,115.54,7700.0,92.8995,92.9317,92.8835,92.9076,7700.0
2014-06-26 13:50:00,115.53,115.55,115.49,115.52,15800.0,92.8995,92.9156,92.8674,92.8915,15800.0
2014-06-26 14:00:00,115.52,115.62,115.52,115.58,17100.0,92.8915,92.9719,92.8915,92.9397,17100.0
2014-06-26 14:10:00,115.59,115.6,115.53,115.59,15900.0,92.9478,92.9558,92.8995,92.9478,15900.0
2014-06-26 14:20:00,115.59,115.61,115.52,115.6,25200.0,92.9478,92.9639,92.8915,92.9558,25200.0
2014-06-26 14:30:00,115.6,115.6,115.54,115.58,18700.0,92.9558,92.9558,92.9076,92.9397,18700.0
2014-06-26 14:40:00,115.59,115.6,115.54,115.6,16000.0,92.9478,92.9558,92.9076,92.9558,16000.0
2014-06-26 14:50:00,115.6,115.67,115.58,115.58,12200.0,92.9558,93.0121,92.9397,92.9397,12200.0
2014-06-26 15:00:00,115.59,115.75,115.59,115.73,23400.0,92.9478,93.0764,92.9478,93.0604,23400.0
2014-06-26 15:10:00,115.74,115.76,115.59,115.59,16700.0,93.0684,93.0845,92.9478,92.9478,16700.0
2014-06-26 15:20:00,115.59,115.72,115.56,115.7,23800.0,92.9478,93.0523,92.9237,93.0362,23800.0
2014-06-26 15:30:00,115.69,115.75,115.68,115.74,35500.0,93.0282,93.0764,93.0202,93.0684,35500.0
2014-06-26 15:40:00,115.74,115.75,115.63,115.7,25700.0,93.0684,93.0764,92.98,93.0362,25700.0
2014-06-26 15:50:00,115.69,115.69,115.59,115.63,126200.0,93.0282,93.0282,92.9478,92.98,126200.0
2014-06-27 09:30:00,115.63,115.63,115.29,115.36,53300.0,92.98,92.98,92.7066,92.7628,53300.0
2014-06-27 09:40:00,115.36,115.49,115.31,115.31,13000.0,92.7628,92.8674,92.7226,92.7226,13000.0
2014-06-27 09:50:00,115.34,115.39,115.21,115.25,31100.0,92.7468,92.787,92.6422,92.6744,31100.0
2014-06-27 10:00:00,115.26,115.3,115.12,115.26,44000.0,92.6824,92.7146,92.5699,92.6824,44000.0
2014-06-27 10:10:00,115.25,115.51,115.16,115.47,32600.0,92.6744,92.8835,92.602,92.8513,32600.0
2014-06-27 10:20:00,115.47,115.53,115.36,115.52,25700.0,92.8513,92.8995,92.7628,92.8915,25700.0
2014-06-27 10:30:00,115.52,115.54,115.39,115.47,31700.0,92.8915,92.9076,92.787,92.8513,31700.0
2014-06-27 10:40:00,115.49,115.57,115.43,115.45,25500.0,92.8674,92.9317,92.8191,92.8352,25500.0
2014-06-27 10:50:00,115.45,115.52,115.36,115.38,28300.0,92.8352,92.8915,92.7628,92.7789,28300.0
2014-06-27 11:00:00,115.41,115.42,115.25,115.27,18200.0,92.803,92.8111,92.6744,92.6905,18200.0
2014-06-27 11:10:00,115.27,115.31,115.24,115.24,15300.0,92.6905,92.7226,92.6663,92.6663,15300.0
2014-06-27 11:20:00,115.22,115.28,115.18,115.19,45700.0,92.6503,92.6985,92.6181,92.6261,45700.0
2014-06-27 11:30:00,115.21,115.23,115.18,115.23,28700.0,92.6422,92.6583,92.6181,92.6583,28700.0
2014-06-27 11:40:00,115.25,115.29,115.19,115.22,21100.0,92.6744,92.7066,92.6261,92.6503,21100.0
2014-06-27 11:50:00,115.21,115.3,115.2,115.26,14400.0,92.6422,92.7146,92.6342,92.6824,14400.0
2014-06-27 12:00:00,115.3,115.32,115.23,115.25,12200.0,92.7146,92.7307,92.6583,92.6744,12200.0
2014-06-27 12:10:00,115.22,115.3,115.22,115.3,9900.0,92.6503,92.7146,92.6503,92.7146,9900.0
2014-06-27 12:20:00,115.3,115.32,115.28,115.32,11500.0,92.7146,92.7307,92.6985,92.7307,11500.0
2014-06-27 12:30:00,115.3,115.32,115.26,115.29,13000.0,92.7146,92.7307,92.6824,92.7066,13000.0
2014-06-27 12:40:00,115.28,115.31,115.26,115.3,8600.0,92.6985,92.7226,92.6824,92.7146,8600.0
2014-06-27 12:50:00,115.3,115.31,115.27,115.29,18400.0,92.7146,92.7226,92.6905,92.7066,18400.0
2014-06-27 13:00:00,115.28,115.31,115.27,115.3,12400.0,92.6985,92.7226,92.6905,92.7146,12400.0
2014-06-27 13:10:00,115.3,115.35,115.16,115.18,13000.0,92.7146,92.7548,92.602,92.6181,13000.0
2014-06-27 13:20:00,115.18,115.2,115.1,115.2,22400.0,92.6181,92.6342,92.5538,92.6342,22400.0
2014-06-27 13:30:00,115.18,115.18,115.07,115.1,25800.0,92.6181,92.6181,92.5296,92.5538,25800.0
2014-06-27 13:40:00,115.09,115.09,115.01,115.03,12200.0,92.5457,92.5457,92.4814,92.4975,12200.0
2014-06-27 13:50:00,115.03,115.12,115.01,115.09,18800.0,92.4975,92.5699,92.4814,92.5457,18800.0
2014-06-27 14:00:00,115.11,115.28,115.1,115.27,19000.0,92.5618,92.6985,92.5538,92.6905,19000.0
2014-06-27 14:10:00,115.26,115.4,115.25,115.4,25500.0,92.6824,92.795,92.6744,92.795,25500.0
2014-06-27 14:20:00,115.41,115.42,115.37,115.38,12100.0,92.803,92.8111,92.7709,92.7789,12100.0
2014-06-27 14:30:00,115.39,115.44,115.31,115.43,13800.0,92.787,92.8272,92.7226,92.8191,13800.0
2014-06-27 14:40:00,115.42,115.44,115.35,115.38,10600.0,92.8111,92.8272,92.7548,92.7789,10600.0
2014-06-27 14:50:00,115.38,115.38,115.26,115.26,11000.0,92.7789,92.7789,92.6824,92.6824,11000.0
2014-06-27 15:00:00,115.26,115.4,115.24,115.4,20100.0,92.6824,92.795,92.6663,92.795,20100.0
2014-06-27 15:10:00,115.41,115.5,115.39,115.43,14900.0,92.803,92.8754,92.787,92.8191,14900.0
2014-06-27 15:20:00,115.43,115.48,115.38,115.38,20100.0,92.8191,92.8593,92.7789,92.7789,20100.0
2014-06-27 15:30:00,115.38,115.61,115.38,115.58,31100.0,92.7789,92.9639,92.7789,92.9397,31100.0
2014-06-27 15:40:00,115.58,115.75,115.55,115.69,44400.0,92.9397,93.0764,92.9156,93.0282,44400.0
2014-06-27 15:50:00,115.67,115.67,115.44,115.55,252900.0,93.0121,93.0121,92.8272,92.9156,252900.0
2014-06-30 09:30:00,115.62,115.72,115.1,115.27,35900.0,92.9719,93.0523,92.5538,92.6905,35900.0
2014-06-30 09:40:00,115.29,115.75,115.25,115.6,28700.0,92.7066,93.0764,92.6744,92.9558,28700.0
2014-06-30 09:50:00,115.56,115.79,115.5,115.74,26100.0,92.9237,93.1086,92.8754,93.0684,26100.0
2014-06-30 10:00:00,115.66,115.86,115.66,115.78,20800.0,93.0041,93.1649,93.0041,93.1006,20800.0
2014-06-30 10:10:00,115.76,115.93,115.74,115.79,35300.0,93.0845,93.2212,93.0684,93.1086,35300.0
2014-06-30 10:20:00,115.82,115.96,115.82,115.94,35300.0,93.1327,93.2453,93.1327,93.2292,35300.0
2014-06-30 10:30:00,115.93,115.99,115.88,115.95,18200.0,93.2212,93.2694,93.181,93.2373,18200.0
2014-06-30 10:40:00,115.97,116.0,115.88,115.99,17700.0,93.2534,93.2775,93.181,93.2694,17700.0
2014-06-30 10:50:00,115.97,115.99,115.78,115.86,25700.0,93.2534,93.2694,93.1006,93.1649,25700.0
2014-06-30 11:00:00,115.89,115.9,115.72,115.82,9900.0,93.189,93.1971,93.0523,93.1327,9900.0
2014-06-30 11:10:00,115.79,116.0,115.75,115.98,16300.0,93.1086,93.2775,93.0764,93.2614,16300.0
2014-06-30 11:20:00,115.99,116.09,115.95,115.97,17100.0,93.2694,93.3498,93.2373,93.2534,17100.0
2014-06-30 11:30:00,115.98,116.01,115.9,115.95,10400.0,93.2614,93.2855,93.1971,93.2373,10400.0
2014-06-30 11:40:00,115.95,115.96,115.7,115.7,10000.0,93.2373,93.2453,93.0362,93.0362,10000.0
2014-06-30 11:50:00,115.7,115.73,115.55,115.59,15300.0,93.0362,93.0604,92.9156,92.9478,15300.0
2014-06-30 12:00:00,115.58,115.8,115.58,115.75,8600.0,92.9397,93.1167,92.9397,93.0764,8600.0
2014-06-30 12:10:00,115.76,115.79,115.63,115.65,7100.0,93.0845,93.1086,92.98,92.996,7100.0
2014-06-30 12:20:00,115.64,115.72,115.62,115.62,9000.0,92.988,93.0523,92.9719,92.9719,9000.0
2014-06-30 12:30:00,115.62,115.7,115.58,115.68,9900.0,92.9719,93.0362,92.9397,93.0202,9900.0
2014-06-30 12:40:00,115.67,115.7,115.63,115.65,7600.0,93.0121,93.0362,92.98,92.996,7600.0
2014-06-30 12:50:00,115.66,115.69,115.5,115.51,16900.0,93.0041,93.0282,92.8754,92.8835,16900.0
2014-06-30 13:00:00,115.51,115.65,115.5,115.65,7400.0,92.8835,92.996,92.8754,92.996,7400.0
2014-06-30 13:10:00,115.64,115.69,115.61,115.63,7400.0,92.988,93.0282,92.9639,92.98,7400.0
2014-06-30 13:20:00,115.64,115.65,115.59,115.6,5300.0,92.988,92.996,92.9478,92.9558,5300.0
2014-06-30 13:30:00,115.59,115.6,115.5,115.5,12800.0,92.9478,92.9558,92.8754,92.8754,12800.0
2014-06-30 13:40:00,115.52,115.53,115.43,115.51,13400.0,92.8915,92.8995,92.8191,92.8835,13400.0
2014-06-30 13:50:00,115.52,115.52,115.42,115.42,15200.0,92.8915,92.8915,92.8111,92.8111,15200.0
2014-06-30 14:00:00,115.43,115.59,115.43,115.57,26600.0,92.8191,92.9478,92.8191,92.9317,26600.0
2014-06-30 14:10:00,115.58,115.61,115.5,115.52,12600.0,92.9397,92.9639,92.8754,92.8915,12600.0
2014-06-30 14:20:00,115.5,115.6,115.5,115.59,7700.0,92.8754,92.9558,92.8754,92.9478,7700.0
2014-06-30 14:30:00,115.59,115.59,115.47,115.48,12000.0,92.9478,92.9478,92.8513,92.8593,12000.0
2014-06-30 14:40:00,115.49,115.5,115.34,115.35,14700.0,92.8674,92.8754,92.7468,92.7548,14700.0
2014-06-30 14:50:00,115.35,115.39,115.27,115.28,15200.0,92.7548,92.787,92.6905,92.6985,15200.0
2014-06-30 15:00:00,115.29,115.35,115.25,115.32,20500.0,92.7066,92.7548,92.6744,92.7307,20500.0
2014-06-30 15:10:00,115.33,115.41,115.32,115.4,24800.0,92.7387,92.803,92.7307,92.795,24800.0
2014-06-30 15:20:00,115.41,115.42,115.26,115.31,27000.0,92.803,92.8111,92.6824,92.7226,27000.0
2014-06-30 15:30:00,115.31,115.4,115.29,115.34,30700.0,92.7226,92.795,92.7066,92.7468,30700.0
2014-06-30 15:40:00,115.34,115.34,115.18,115.25,44400.0,92.7468,92.7468,92.6181,92.6744,44400.0
2014-06-30 15:50:00,115.24,115.24,115.12,115.18,150200.0,92.6663,92.6663,92.5699,92.6181,150200.0
2014-07-01 09:30:00,115.54,115.58,115.11,115.18,43100.0,92.9076,92.9397,92.5618,92.6181,43100.0
2014-07-01 09:40:00,115.17,115.24,114.9,115.24,51900.0,92.6101,92.6663,92.3929,92.6663,51900.0
2014-07-01 09:50:00,115.24,115.49,115.22,115.45,18000.0,92.6663,92.8674,92.6503,92.8352,18000.0
2014-07-01 10:00:00,115.39,115.54,115.27,115.48,23400.0,92.787,92.9076,92.6905,92.8593,23400.0
2014-07-01 10:10:00,115.53,115.58,115.23,115.35,17400.0,92.8995,92.9397,92.6583,92.7548,17400.0
2014-07-01 10:20:00,115.34,115.34,115.1,115.1,20700.0,92.7468,92.7468,92.5538,92.5538,20700.0
2014-07-01 10:30:00,115.08,115.4,115.08,115.36,24000.0,92.5377,92.795,92.5377,92.7628,24000.0
2014-07-01 10:40:00,115.36,115.37,115.29,115.33,15600.0,92.7628,92.7709,92.7066,92.7387,15600.0
2014-07-01 10:50:00,115.34,115.54,115.33,115.43,19700.0,92.7468,92.9076,92.7387,92.8191,19700.0
2014-07-01 11:00:00,115.44,115.46,115.3,115.35,22800.0,92.8272,92.8433,92.7146,92.7548,22800.0
2014-07-01 11:10:00,115.35,115.39,115.29,115.34,14400.0,92.7548,92.787,92.7066,92.7468,14400.0
2014-07-01 11:20:00,115.34,115.37,115.29,115.33,20800.0,92.7468,92.7709,92.7066,92.7387,20800.0
2014-07-01 11:30:00,115.33,115.48,115.3,115.43,18300.0,92.7387,92.8593,92.7146,92.8191,18300.0
2014-07-01 11:40:00,115.43,115.47,115.37,115.43,15400.0,92.8191,92.8513,92.7709,92.8191,15400.0
2014-07-01 11:50:00,115.44,115.46,115.2,115.21,34600.0,92.8272,92.8433,92.6342,92.6422,34600.0
2014-07-01 12:00:00,115.23,115.23,115.16,115.18,18000.0,92.6583,92.6583,92.602,92.6181,18000.0
2014-07-01 12:10:00,115.2,115.25,115.15,115.25,18000.0,92.6342,92.6744,92.594,92.6744,18000.0
2014-07-01 12:20:00,115.25,115.29,115.19,115.19,14600.0,92.6744,92.7066,92.6261,92.6261,14600.0
2014-07-01 12:30:00,115.19,115.24,115.13,115.14,38600.0,92.6261,92.6663,92.5779,92.5859,38600.0
2014-07-01 12:40:00,115.15,115.17,115.12,115.14,32900.0,92.594,92.6101,92.5699,92.5859,32900.0
2014-07-01 12:50:00,115.15,115.2,115.11,115.11,54700.0,92.594,92.6342,92.5618,92.5618,54700.0
2014-07-01 13:00:00,115.12,115.39,115.11,115.37,27000.0,92.5699,92.787,92.5618,92.7709,27000.0
2014-07-01 13:10:00,115.35,115.39,115.34,115.36,64300.0,92.7548,92.787,92.7468,92.7628,64300.0
2014-07-01 13:20:00,115.36,115.47,115.35,115.4,25100.0,92.7628,92.8513,92.7548,92.795,25100.0
2014-07-01 13:30:00,115.4,115.47,115.33,115.35,19600.0,92.795,92.8513,92.7387,92.7548,19600.0
2014-07-01 13:40:00,115.37,115.39,115.3,115.34,13600.0,92.7709,92.787,92.7146,92.7468,13600.0
2014-07-01 13:50:00,115.34,115.35,115.29,115.34,15600.0,92.7468,92.7548,92.7066,92.7468,15600.0
2014-07-01 14:00:00,115.35,115.37,115.3,115.34,15800.0,92.7548,92.7709,92.7146,92.7468,15800.0
2014-07-01 14:10:00,115.33,115.37,115.3,115.32,13100.0,92.7387,92.7709,92.7146,92.7307,13100.0
2014-07-01 14:20:00,115.33,115.4,115.31,115.36,27500.0,92.7387,92.795,92.7226,92.7628,27500.0
2014-07-01 14:30:00,115.34,115.4,115.31,115.37,27200.0,92.7468,92.795,92.7226,92.7709,27200.0
2014-07-01 14:40:00,115.34,115.35,115.24,115.28,22400.0,92.7468,92.7548,92.6663,92.6985,22400.0
2014-07-01 14:50:00,115.29,115.53,115.29,115.53,41600.0,92.7066,92.8995,92.7066,92.8995,41600.0
2014-07-01 15:00:00,115.51,115.56,115.46,115.51,17400.0,92.8835,92.9237,92.8433,92.8835,17400.0
2014-07-01 15:10:00,115.51,115.62,115.45,115.62,23900.0,92.8835,92.9719,92.8352,92.9719,23900.0
2014-07-01 15:20:00,115.64,115.66,115.52,115.53,23200.0,92.988,93.0041,92.8915,92.8995,23200.0
2014-07-01 15:30:00,115.53,115.59,115.49,115.58,28600.0,92.8995,92.9478,92.8674,92.9397,28600.0
2014-07-01 15:40:00,115.58,115.7,115.55,115.58,47200.0,92.9397,93.0362,92.9156,92.9397,47200.0
2014-07-01 15:50:00,115.59,115.7,115.41,115.42,86100.0,92.9478,93.0362,92.803,92.8111,86100.0
2014-07-02 09:30:00,115.25,115.75,115.25,115.75,41800.0,92.6744,93.0764,92.6744,93.0764,41800.0
2014-07-02 09:40:00,115.77,115.91,115.7,115.82,36000.0,93.0925,93.2051,93.0362,93.1327,36000.0
2014-07-02 09:50:00,115.81,115.81,115.62,115.78,20200.0,93.1247,93.1247,92.9719,93.1006,20200.0
2014-07-02 10:00:00,115.74,115.76,115.46,115.55,21100.0,93.0684,93.0845,92.8433,92.9156,21100.0
2014-07-02 10:10:00,115.55,115.63,115.5,115.55,17700.0,92.9156,92.98,92.8754,92.9156,17700.0
2014-07-02 10:20:00,115.55,115.6,115.44,115.53,36800.0,92.9156,92.9558,92.8272,92.8995,36800.0
2014-07-02 10:30:00,115.53,115.71,115.53,115.7,27800.0,92.8995,93.0443,92.8995,93.0362,27800.0
2014-07-02 10:40:00,115.69,115.78,115.66,115.76,15600.0,93.0282,93.1006,93.0041,93.0845,15600.0
2014-07-02 10:50:00,115.77,115.8,115.71,115.72,24200.0,93.0925,93.1167,93.0443,93.0523,24200.0
2014-07-02 11:00:00,115.69,115.73,115.53,115.57,33100.0,93.0282,93.0604,92.8995,92.9317,33100.0
2014-07-02 11:10:00,115.59,115.65,115.55,115.61,15800.0,92.9478,92.996,92.9156,92.9639,15800.0
2014-07-02 11:20:00,115.61,115.76,115.61,115.76,17800.0,92.9639,93.0845,92.9639,93.0845,17800.0
2014-07-02 11:30:00,115.76,115.85,115.76,115.81,24900.0,93.0845,93.1569,93.0845,93.1247,24900.0
2014-07-02 11:40:00,115.81,115.81,115.62,115.63,15400.0,93.1247,93.1247,92.9719,92.98,15400.0
2014-07-02 11:50:00,115.62,115.65,115.59,115.62,10300.0,92.9719,92.996,92.9478,92.9719,10300.0
2014-07-02 12:00:00,115.63,115.64,115.6,115.6,13200.0,92.98,92.988,92.9558,92.9558,13200.0
2014-07-02 12:10:00,115.61,115.61,115.54,115.56,21800.0,92.9639,92.9639,92.9076,92.9237,21800.0
2014-07-02 12:20:00,115.55,115.56,115.48,115.51,35100.0,92.9156,92.9237,92.8593,92.8835,35100.0
2014-07-02 12:30:00,115.5,115.53,115.4,115.4,15500.0,92.8754,92.8995,92.795,92.795,15500.0
2014-07-02 12:40:00,115.4,115.43,115.32,115.37,18400.0,92.795,92.8191,92.7307,92.7709,18400.0
2014-07-02 12:50:00,115.37,115.42,115.29,115.42,15900.0,92.7709,92.8111,92.7066,92.8111,15900.0
2014-07-02 13:00:00,115.42,115.43,115.33,115.41,15300.0,92.8111,92.8191,92.7387,92.803,15300.0
2014-07-02 13:10:00,115.4,115.54,115.4,115.51,8800.0,92.795,92.9076,92.795,92.8835,8800.0
2014-07-02 13:20:00,115.5,115.63,115.5,115.5,10300.0,92.8754,92.98,92.8754,92.8754,10300.0
2014-07-02 13:30:00,115.49,115.52,115.46,115.46,7400.0,92.8674,92.8915,92.8433,92.8433,7400.0
2014-07-02 13:40:00,115.48,115.59,115.48,115.59,8600.0,92.8593,92.9478,92.8593,92.9478,8600.0
2014-07-02 13:50:00,115.57,115.63,115.54,115.61,8100.0,92.9317,92.98,92.9076,92.9639,8100.0
2014-07-02 14:00:00,115.61,115.62,115.46,115.46,15400.0,92.9639,92.9719,92.8433,92.8433,15400.0
2014-07-02 14:10:00,115.48,115.59,115.48,115.54,8100.0,92.8593,92.9478,92.8593,92.9076,8100.0
2014-07-02 14:20:00,115.56,115.7,115.53,115.7,15200.0,92.9237,93.0362,92.8995,93.0362,15200.0
2014-07-02 14:30:00,115.7,115.75,115.67,115.69,9800.0,93.0362,93.0764,93.0121,93.0282,9800.0
2014-07-02 14:40:00,115.69,115.69,115.6,115.65,20600.0,93.0282,93.0282,92.9558,92.996,20600.0
2014-07-02 14:50:00,115.65,115.7,115.63,115.69,12900.0,92.996,93.0362,92.98,93.0282,12900.0
2014-07-02 15:00:00,115.68,115.69,115.57,115.59,21000.0,93.0202,93.0282,92.9317,92.9478,21000.0
2014-07-02 15:10:00,115.6,115.62,115.43,115.52,45900.0,92.9558,92.9719,92.8191,92.8915,45900.0
2014-07-02 15:20:00,115.52,115.58,115.49,115.54,18500.0,92.8915,92.9397,92.8674,92.9076,18500.0
2014-07-02 15:30:00,115.54,115.63,115.54,115.6,23400.0,92.9076,92.98,92.9076,92.9558,23400.0
2014-07-02 15:40:00,115.61,115.7,115.61,115.64,34600.0,92.9639,93.0362,92.9639,92.988,34600.0
2014-07-02 15:50:00,115.66,115.76,115.63,115.73,98600.0,93.0041,93.0845,92.98,93.0604,98600.0
2014-07-03 09:30:00,115.86,116.4,115.8,116.39,53400.0,93.1649,93.5991,93.1167,93.5911,53400.0
2014-07-03 09:40:00,116.39,116.48,116.22,116.46,26700.0,93.5911,93.6635,93.4544,93.6474,26700.0
2014-07-03 09:50:00,116.46,116.59,116.4,116.58,38500.0,93.6474,93.7519,93.5991,93.7439,38500.0
2014-07-03 10:00:00,116.59,116.59,116.39,116.42,23600.0,93.7519,93.7519,93.5911,93.6152,23600.0
2014-07-03 10:10:00,116.42,116.48,116.39,116.43,21100.0,93.6152,93.6635,93.5911,93.6232,21100.0
2014-07-03 10:20:00,116.45,116.45,116.21,116.21,50700.0,93.6393,93.6393,93.4463,93.4463,50700.0
2014-07-03 10:30:00,116.19,116.35,116.14,116.24,55400.0,93.4303,93.5589,93.3901,93.4705,55400.0
2014-07-03 10:40:00,116.24,116.26,116.15,116.2,23600.0,93.4705,93.4865,93.3981,93.4383,23600.0
2014-07-03 10:50:00,116.19,116.34,116.18,116.28,23400.0,93.4303,93.5509,93.4222,93.5026,23400.0
2014-07-03 11:00:00,116.29,116.39,116.18,116.2,21600.0,93.5107,93.5911,93.4222,93.4383,21600.0
2014-07-03 11:10:00,116.19,116.39,116.17,116.28,17600.0,93.4303,93.5911,93.4142,93.5026,17600.0
2014-07-03 11:20:00,116.28,116.37,116.23,116.35,19300.0,93.5026,93.575,93.4624,93.5589,19300.0
2014-07-03 11:30:00,116.37,116.49,116.34,116.46,17900.0,93.575,93.6715,93.5509,93.6474,17900.0
2014-07-03 11:40:00,116.48,116.5,116.39,116.5,17900.0,93.6635,93.6795,93.5911,93.6795,17900.0
2014-07-03 11:50:00,116.5,116.56,116.49,116.53,19000.0,93.6795,93.7278,93.6715,93.7037,19000.0
2014-07-03 12:00:00,116.53,116.54,116.43,116.51,14600.0,93.7037,93.7117,93.6232,93.6876,14600.0
2014-07-03 12:10:00,116.52,116.52,116.36,116.39,13200.0,93.6956,93.6956,93.567,93.5911,13200.0
2014-07-03 12:20:00,116.38,116.4,116.35,116.35,14900.0,93.583,93.5991,93.5589,93.5589,14900.0
2014-07-03 12:30:00,116.35,116.35,116.2,116.24,26700.0,93.5589,93.5589,93.4383,93.4705,26700.0
2014-07-03 12:40:00,116.24,116.32,116.23,116.3,37800.0,93.4705,93.5348,93.4624,93.5187,37800.0
2014-07-03 12:50:00,116.3,116.39,116.26,116.35,98700.0,93.5187,93.5911,93.4865,93.5589,98700.0
2014-07-07 09:30:00,116.33,116.49,116.01,116.14,51700.0,93.5428,93.6715,93.2855,93.3901,51700.0
2014-07-07 09:40:00,116.08,116.49,116.0,116.42,46200.0,93.3418,93.6715,93.2775,93.6152,46200.0
2014-07-07 09:50:00,116.42,116.48,116.22,116.22,43500.0,93.6152,93.6635,93.4544,93.4544,43500.0
2014-07-07 10:00:00,116.26,116.29,116.16,116.29,29700.0,93.4865,93.5107,93.4061,93.5107,29700.0
2014-07-07 10:10:00,116.28,116.4,116.17,116.2,21900.0,93.5026,93.5991,93.4142,93.4383,21900.0
2014-07-07 10:20:00,116.2,116.3,116.18,116.23,14900.0,93.4383,93.5187,93.4222,93.4624,14900.0
2014-07-07 10:30:00,116.2,116.2,116.1,116.1,30200.0,93.4383,93.4383,93.3579,93.3579,30200.0
2014-07-07 10:40:00,116.12,116.13,116.01,116.11,29600.0,93.374,93.382,93.2855,93.3659,29600.0
2014-07-07 10:50:00,116.1,116.1,115.9,115.99,30700.0,93.3579,93.3579,93.1971,93.2694,30700.0
2014-07-07 11:00:00,116.0,116.09,115.92,116.01,54000.0,93.2775,93.3498,93.2131,93.2855,54000.0
2014-07-07 11:10:00,115.99,116.05,115.95,116.04,13500.0,93.2694,93.3177,93.2373,93.3096,13500.0
2014-07-07 11:20:00,116.05,116.13,115.99,116.01,29500.0,93.3177,93.382,93.2694,93.2855,29500.0
2014-07-07 11:30:00,116.02,116.03,115.93,115.96,17900.0,93.2936,93.3016,93.2212,93.2453,17900.0
2014-07-07 11:40:00,115.97,115.97,115.88,115.94,17300.0,93.2534,93.2534,93.181,93.2292,17300.0
2014-07-07 11:50:00,115.94,116.06,115.94,115.97,17400.0,93.2292,93.3257,93.2292,93.2534,17400.0
2014-07-07 12:00:00,115.96,116.13,115.96,116.01,25400.0,93.2453,93.382,93.2453,93.2855,25400.0
2014-07-07 12:10:00,116.02,116.2,116.02,116.19,17200.0,93.2936,93.4383,93.2936,93.4303,17200.0
2014-07-07 12:20:00,116.19,116.2,116.12,116.13,15700.0,93.4303,93.4383,93.374,93.382,15700.0
2014-07-07 12:30:00,116.13,116.15,116.01,116.03,20900.0,93.382,93.3981,93.2855,93.3016,20900.0
2014-07-07 12:40:00,116.03,116.05,115.93,115.94,18500.0,93.3016,93.3177,93.2212,93.2292,18500.0
2014-07-07 12:50:00,115.94,116.07,115.93,116.07,14900.0,93.2292,93.3338,93.2212,93.3338,14900.0
2014-07-07 13:00:00,116.1,116.19,116.1,116.13,12100.0,93.3579,93.4303,93.3579,93.382,12100.0
2014-07-07 13:10:00,116.11,116.2,116.08,116.2,11200.0,93.3659,93.4383,93.3418,93.4383,11200.0
2014-07-07 13:20:00,116.18,116.25,116.18,116.23,9800.0,93.4222,93.4785,93.4222,93.4624,9800.0
2014-07-07 13:30:00,116.23,116.24,116.19,116.24,12000.0,93.4624,93.4705,93.4303,93.4705,12000.0
2014-07-07 13:40:00,116.23,116.36,116.23,116.36,21600.0,93.4624,93.567,93.4624,93.567,21600.0
2014-07-07 13:50:00,116.35,116.39,116.34,116.39,21000.0,93.5589,93.5911,93.5509,93.5911,21000.0
2014-07-07 14:00:00,116.4,116.42,116.33,116.37,24800.0,93.5991,93.6152,93.5428,93.575,24800.0
2014-07-07 14:10:00,116.37,116.4,116.29,116.29,26300.0,93.575,93.5991,93.5107,93.5107,26300.0
2014-07-07 14:20:00,116.3,116.35,116.27,116.3,26500.0,93.5187,93.5589,93.4946,93.5187,26500.0
2014-07-07 14:30:00,116.29,116.3,116.12,116.2,28900.0,93.5107,93.5187,93.374,93.4383,28900.0
2014-07-07 14:40:00,116.2,116.33,116.19,116.33,24000.0,93.4383,93.5428,93.4303,93.5428,24000.0
2014-07-07 14:50:00,116.33,116.35,116.29,116.3,26200.0,93.5428,93.5589,93.5107,93.5187,26200.0
2014-07-07 15:00:00,116.3,116.3,116.25,116.28,29100.0,93.5187,93.5187,93.4785,93.5026,29100.0
2014-07-07 15:10:00,116.29,116.36,116.28,116.35,35300.0,93.5107,93.567,93.5026,93.5589,35300.0
2014-07-07 15:20:00,116.35,116.38,116.33,116.36,28500.0,93.5589,93.583,93.5428,93.567,28500.0
2014-07-07 15:30:00,116.37,116.39,116.35,116.38,42500.0,93.575,93.5911,93.5589,93.583,42500.0
2014-07-07 15:40:00,116.38,116.45,116.35,116.37,73400.0,93.583,93.6393,93.5589,93.575,73400.0
2014-07-07 15:50:00,116.38,116.44,116.26,116.3,173100.0,93.583,93.6313,93.4865,93.5187,173100.0
2014-07-08 09:30:00,116.45,116.72,116.16,116.4,67600.0,93.6393,93.8564,93.4061,93.5991,67600.0
2014-07-08 09:40:00,116.46,116.5,116.11,116.3,49300.0,93.6474,93.6795,93.3659,93.5187,49300.0
2014-07-08 09:50:00,116.31,116.65,116.13,116.64,41300.0,93.5268,93.8002,93.382,93.7921,41300.0
2014-07-08 10:00:00,116.64,116.67,116.42,116.45,75300.0,93.7921,93.8162,93.6152,93.6393,75300.0
2014-07-08 10:10:00,116.46,116.84,116.46,116.82,65700.0,93.6474,93.9529,93.6474,93.9369,65700.0
2014-07-08 10:20:00,116.85,116.85,116.6,116.68,39800.0,93.961,93.961,93.7599,93.8243,39800.0
2014-07-08 10:30:00,116.68,116.68,116.36,116.51,43600.0,93.8243,93.8243,93.567,93.6876,43600.0
2014-07-08 10:40:00,116.53,116.58,116.45,116.5,33800.0,93.7037,93.7439,93.6393,93.6795,33800.0
2014-07-08 10:50:00,116.49,116.58,116.47,116.58,20500.0,93.6715,93.7439,93.6554,93.7439,20500.0
2014-07-08 11:00:00,116.56,116.69,116.52,116.69,35800.0,93.7278,93.8323,93.6956,93.8323,35800.0
2014-07-08 11:10:00,116.67,116.8,116.65,116.79,44200.0,93.8162,93.9208,93.8002,93.9127,44200.0
2014-07-08 11:20:00,116.79,116.88,116.78,116.86,69600.0,93.9127,93.9851,93.9047,93.969,69600.0
2014-07-08 11:30:00,116.86,117.03,116.86,117.02,70200.0,93.969,94.1057,93.969,94.0977,70200.0
2014-07-08 11:40:00,117.02,117.08,116.98,117.07,37700.0,94.0977,94.1459,94.0655,94.1379,37700.0
2014-07-08 11:50:00,117.06,117.07,116.86,116.92,76300.0,94.1298,94.1379,93.969,94.0173,76300.0
2014-07-08 12:00:00,116.93,117.09,116.92,117.07,54000.0,94.0253,94.154,94.0173,94.1379,54000.0
2014-07-08 12:10:00,117.07,117.12,117.02,117.12,32500.0,94.1379,94.1781,94.0977,94.1781,32500.0
2014-07-08 12:20:00,117.1,117.14,117.02,117.05,16300.0,94.162,94.1942,94.0977,94.1218,16300.0
2014-07-08 12:30:00,117.07,117.13,117.04,117.1,35700.0,94.1379,94.1861,94.1138,94.162,35700.0
2014-07-08 12:40:00,117.1,117.13,117.07,117.13,38900.0,94.162,94.1861,94.1379,94.1861,38900.0
2014-07-08 12:50:00,117.13,117.18,117.09,117.13,22600.0,94.1861,94.2263,94.154,94.1861,22600.0
2014-07-08 13:00:00,117.13,117.15,117.09,117.1,53400.0,94.1861,94.2022,94.154,94.162,53400.0
2014-07-08 13:10:00,117.12,117.23,117.11,117.23,25900.0,94.1781,94.2665,94.17,94.2665,25900.0
2014-07-08 13:20:00,117.23,117.32,117.22,117.27,29400.0,94.2665,94.3389,94.2585,94.2987,29400.0
2014-07-08 13:30:00,117.26,117.32,117.24,117.28,30200.0,94.2907,94.3389,94.2746,94.3067,30200.0
2014-07-08 13:40:00,117.25,117.32,117.17,117.23,21100.0,94.2826,94.3389,94.2183,94.2665,21100.0
2014-07-08 13:50:00,117.24,117.33,117.23,117.33,30600.0,94.2746,94.3469,94.2665,94.3469,30600.0
2014-07-08 14:00:00,117.33,117.35,117.19,117.22,49600.0,94.3469,94.363,94.2344,94.2585,49600.0
2014-07-08 14:10:00,117.22,117.32,117.22,117.3,27300.0,94.2585,94.3389,94.2585,94.3228,27300.0
2014-07-08 14:20:00,117.29,117.34,117.27,117.32,24700.0,94.3148,94.355,94.2987,94.3389,24700.0
2014-07-08 14:30:00,117.32,117.34,117.25,117.27,34200.0,94.3389,94.355,94.2826,94.2987,34200.0
2014-07-08 14:40:00,117.28,117.38,117.26,117.38,52300.0,94.3067,94.3872,94.2907,94.3872,52300.0
2014-07-08 14:50:00,117.39,117.65,117.39,117.62,62300.0,94.3952,94.6043,94.3952,94.5801,62300.0
2014-07-08 15:00:00,117.62,117.62,117.35,117.35,58200.0,94.5801,94.5801,94.363,94.363,58200.0
2014-07-08 15:10:00,117.34,117.44,117.31,117.43,45900.0,94.355,94.4354,94.3309,94.4274,45900.0
2014-07-08 15:20:00,117.44,117.46,117.34,117.34,47700.0,94.4354,94.4515,94.355,94.355,47700.0
2014-07-08 15:30:00,117.34,117.45,117.25,117.4,114000.0,94.355,94.4434,94.2826,94.4032,114000.0
2014-07-08 15:40:00,117.41,117.45,117.34,117.43,75500.0,94.4113,94.4434,94.355,94.4274,75500.0
2014-07-08 15:50:00,117.43,117.5,117.36,117.47,188200.0,94.4274,94.4836,94.3711,94.4595,188200.0
2014-07-09 09:30:00,117.21,117.55,117.11,117.52,93200.0,94.5342,94.8084,94.4535,94.7842,93200.0
2014-07-09 09:40:00,117.51,117.51,117.21,117.3,68300.0,94.7762,94.7762,94.5342,94.6068,68300.0
2014-07-09 09:50:00,117.32,117.36,117.24,117.25,64900.0,94.6229,94.6552,94.5584,94.5665,64900.0
2014-07-09 10:00:00,117.27,117.39,117.17,117.39,46500.0,94.5826,94.6794,94.5019,94.6794,46500.0
2014-07-09 10:10:00,117.38,117.42,117.13,117.13,27400.0,94.6713,94.7036,94.4697,94.4697,27400.0
2014-07-09 10:20:00,117.11,117.24,117.11,117.23,24400.0,94.4535,94.5584,94.4535,94.5503,24400.0
2014-07-09 10:30:00,117.24,117.5,117.24,117.46,37400.0,94.5584,94.7681,94.5584,94.7358,37400.0
2014-07-09 10:40:00,117.43,117.62,117.41,117.55,40400.0,94.7116,94.8649,94.6955,94.8084,40400.0
2014-07-09 10:50:00,117.54,117.69,117.49,117.67,43300.0,94.8004,94.9213,94.76,94.9052,43300.0
2014-07-09 11:00:00,117.67,117.78,117.67,117.78,38500.0,94.9052,94.9939,94.9052,94.9939,38500.0
2014-07-09 11:10:00,117.78,117.83,117.76,117.78,37000.0,94.9939,95.0343,94.9778,94.9939,37000.0
2014-07-09 11:20:00,117.77,117.78,117.63,117.65,39400.0,94.9859,94.9939,94.8729,94.8891,39400.0
2014-07-09 11:30:00,117.65,117.65,117.56,117.64,25400.0,94.8891,94.8891,94.8165,94.881,25400.0
2014-07-09 11:40:00,117.63,117.67,117.6,117.66,27900.0,94.8729,94.9052,94.8487,94.8971,27900.0
2014-07-09 11:50:00,117.66,117.66,117.52,117.55,31900.0,94.8971,94.8971,94.7842,94.8084,31900.0
2014-07-09 12:00:00,117.54,117.62,117.53,117.62,17500.0,94.8004,94.8649,94.7923,94.8649,17500.0
2014-07-09 12:10:00,117.63,117.64,117.53,117.61,25200.0,94.8729,94.881,94.7923,94.8568,25200.0
2014-07-09 12:20:00,117.6,117.68,117.6,117.68,18200.0,94.8487,94.9133,94.8487,94.9133,18200.0
2014-07-09 12:30:00,117.69,117.7,117.61,117.64,19100.0,94.9213,94.9294,94.8568,94.881,19100.0
2014-07-09 12:40:00,117.62,117.65,117.57,117.6,23300.0,94.8649,94.8891,94.8246,94.8487,23300.0
2014-07-09 12:50:00,117.58,117.67,117.58,117.67,26300.0,94.8326,94.9052,94.8326,94.9052,26300.0
2014-07-09 13:00:00,117.67,117.75,117.67,117.71,28200.0,94.9052,94.9697,94.9052,94.9375,28200.0
2014-07-09 13:10:00,117.7,117.7,117.61,117.62,23500.0,94.9294,94.9294,94.8568,94.8649,23500.0
2014-07-09 13:20:00,117.62,117.64,117.55,117.56,18400.0,94.8649,94.881,94.8084,94.8165,18400.0
2014-07-09 13:30:00,117.56,117.67,117.5,117.67,49700.0,94.8165,94.9052,94.7681,94.9052,49700.0
2014-07-09 13:40:00,117.67,117.67,117.62,117.62,40200.0,94.9052,94.9052,94.8649,94.8649,40200.0
2014-07-09 13:50:00,117.62,117.69,117.59,117.68,36600.0,94.8649,94.9213,94.8407,94.9133,36600.0
2014-07-09 14:00:00,117.67,117.76,117.54,117.71,92000.0,94.9052,94.9778,94.8004,94.9375,92000.0
2014-07-09 14:10:00,117.71,117.93,117.69,117.91,33500.0,94.9375,95.1149,94.9213,95.0988,33500.0
2014-07-09 14:20:00,117.9,117.98,117.89,117.92,47400.0,95.0907,95.1552,95.0826,95.1068,47400.0
2014-07-09 14:30:00,117.92,117.93,117.84,117.9,35100.0,95.1068,95.1149,95.0423,95.0907,35100.0
2014-07-09 14:40:00,117.88,117.94,117.85,117.89,63400.0,95.0746,95.123,95.0504,95.0826,63400.0
2014-07-09 14:50:00,117.89,117.92,117.85,117.9,58400.0,95.0826,95.1068,95.0504,95.0907,58400.0
2014-07-09 15:00:00,117.9,117.96,117.89,117.96,62600.0,95.0907,95.1391,95.0826,95.1391,62600.0
2014-07-09 15:10:00,117.95,117.99,117.91,117.91,51100.0,95.131,95.1633,95.0988,95.0988,51100.0
2014-07-09 15:20:00,117.9,117.92,117.78,117.8,98200.0,95.0907,95.1068,94.9939,95.0101,98200.0
2014-07-09 15:30:00,117.79,117.96,117.79,117.96,74200.0,95.002,95.1391,95.002,95.1391,74200.0
2014-07-09 15:40:00,117.96,117.97,117.77,117.79,85600.0,95.1391,95.1472,94.9859,95.002,85600.0
2014-07-09 15:50:00,117.79,117.92,117.74,117.92,143600.0,95.002,95.1068,94.9617,95.1068,143600.0
2014-07-10 09:30:00,117.69,118.3,117.49,118.23,158600.0,94.9213,95.4133,94.76,95.3569,158600.0
2014-07-10 09:40:00,118.23,118.23,117.78,118.01,74500.0,95.3569,95.3569,94.9939,95.1794,74500.0
2014-07-10 09:50:00,117.98,118.48,117.98,118.45,80000.0,95.1552,95.5585,95.1552,95.5343,80000.0
2014-07-10 10:00:00,118.45,118.49,118.23,118.38,57000.0,95.5343,95.5666,95.3569,95.4778,57000.0
2014-07-10 10:10:00,118.35,118.45,118.2,118.26,57300.0,95.4537,95.5343,95.3327,95.3811,57300.0
2014-07-10 10:20:00,118.24,118.35,118.13,118.26,40800.0,95.3649,95.4537,95.2762,95.3811,40800.0
2014-07-10 10:30:00,118.29,118.35,118.23,118.33,60000.0,95.4053,95.4537,95.3569,95.4375,60000.0
2014-07-10 10:40:00,118.34,118.55,118.33,118.48,55500.0,95.4456,95.615,95.4375,95.5585,55500.0
2014-07-10 10:50:00,118.48,118.63,118.4,118.63,38700.0,95.5585,95.6795,95.494,95.6795,38700.0
2014-07-10 11:00:00,118.63,118.64,118.52,118.6,41800.0,95.6795,95.6875,95.5908,95.6553,41800.0
2014-07-10 11:10:00,118.6,118.61,118.46,118.59,31300.0,95.6553,95.6634,95.5424,95.6472,31300.0
2014-07-10 11:20:00,118.59,118.6,118.32,118.44,46800.0,95.6472,95.6553,95.4295,95.5262,46800.0
2014-07-10 11:30:00,118.43,118.5,118.36,118.37,34300.0,95.5182,95.5746,95.4617,95.4698,34300.0
2014-07-10 11:40:00,118.36,118.43,118.32,118.35,37000.0,95.4617,95.5182,95.4295,95.4537,37000.0
2014-07-10 11:50:00,118.35,118.4,118.23,118.33,79400.0,95.4537,95.494,95.3569,95.4375,79400.0
2014-07-10 12:00:00,118.31,118.32,118.24,118.25,23200.0,95.4214,95.4295,95.3649,95.373,23200.0
2014-07-10 12:10:00,118.26,118.28,118.25,118.26,21900.0,95.3811,95.3972,95.373,95.3811,21900.0
2014-07-10 12:20:00,118.27,118.36,118.24,118.26,29000.0,95.3891,95.4617,95.3649,95.3811,29000.0
2014-07-10 12:30:00,118.27,118.3,118.22,118.26,29000.0,95.3891,95.4133,95.3488,95.3811,29000.0
2014-07-10 12:40:00,118.25,118.29,118.24,118.26,42800.0,95.373,95.4053,95.3649,95.3811,42800.0
2014-07-10 12:50:00,118.26,118.28,118.24,118.26,30900.0,95.3811,95.3972,95.3649,95.3811,30900.0
2014-07-10 13:00:00,118.25,118.27,118.05,118.1,35100.0,95.373,95.3891,95.2117,95.252,35100.0
2014-07-10 13:10:00,118.1,118.1,118.04,118.06,15500.0,95.252,95.252,95.2036,95.2198,15500.0
2014-07-10 13:20:00,118.06,118.19,118.04,118.19,32700.0,95.2198,95.3246,95.2036,95.3246,32700.0
2014-07-10 13:30:00,118.19,118.19,118.13,118.19,19700.0,95.3246,95.3246,95.2762,95.3246,19700.0
2014-07-10 13:40:00,118.19,118.25,118.17,118.21,22700.0,95.3246,95.373,95.3085,95.3407,22700.0
2014-07-10 13:50:00,118.21,118.25,118.14,118.25,22400.0,95.3407,95.373,95.2843,95.373,22400.0
2014-07-10 14:00:00,118.26,118.29,118.21,118.28,22600.0,95.3811,95.4053,95.3407,95.3972,22600.0
2014-07-10 14:10:00,118.28,118.3,118.2,118.27,33200.0,95.3972,95.4133,95.3327,95.3891,33200.0
2014-07-10 14:20:00,118.28,118.39,118.26,118.37,32400.0,95.3972,95.4859,95.3811,95.4698,32400.0
2014-07-10 14:30:00,118.37,118.39,118.14,118.25,37800.0,95.4698,95.4859,95.2843,95.373,37800.0
2014-07-10 14:40:00,118.25,118.36,118.2,118.35,41100.0,95.373,95.4617,95.3327,95.4537,41100.0
2014-07-10 14:50:00,118.34,118.41,118.33,118.41,34200.0,95.4456,95.502,95.4375,95.502,34200.0
2014-07-10 15:00:00,118.41,118.5,118.39,118.47,55000.0,95.502,95.5746,95.4859,95.5504,55000.0
2014-07-10 15:10:00,118.46,118.47,118.25,118.31,38800.0,95.5424,95.5504,95.373,95.4214,38800.0
2014-07-10 15:20:00,118.29,118.33,118.21,118.32,45400.0,95.4053,95.4375,95.3407,95.4295,45400.0
2014-07-10 15:30:00,118.33,118.33,118.21,118.21,43900.0,95.4375,95.4375,95.3407,95.3407,43900.0
2014-07-10 15:40:00,118.22,118.23,118.14,118.17,99600.0,95.3488,95.3569,95.2843,95.3085,99600.0
2014-07-10 15:50:00,118.17,118.18,118.04,118.09,124700.0,95.3085,95.3165,95.2036,95.244,124700.0
2014-07-11 09:30:00,118.14,118.25,117.36,118.06,65000.0,95.2843,95.373,94.6552,95.2198,65000.0
2014-07-11 09:40:00,118.04,118.06,117.51,117.58,26500.0,95.2036,95.2198,94.7762,94.8326,26500.0
2014-07-11 09:50:00,117.57,117.63,117.18,117.34,47600.0,94.8246,94.8729,94.51,94.639,47600.0
2014-07-11 10:00:00,117.34,117.38,117.13,117.26,26800.0,94.639,94.6713,94.4697,94.5745,26800.0
2014-07-11 10:10:00,117.29,117.4,117.16,117.33,44200.0,94.5987,94.6874,94.4939,94.631,44200.0
2014-07-11 10:20:00,117.31,117.58,117.22,117.53,73000.0,94.6149,94.8326,94.5423,94.7923,73000.0
2014-07-11 10:30:00,117.54,117.57,117.23,117.33,35500.0,94.8004,94.8246,94.5503,94.631,35500.0
2014-07-11 10:40:00,117.34,117.35,117.24,117.26,30400.0,94.639,94.6471,94.5584,94.5745,30400.0
2014-07-11 10:50:00,117.24,117.43,117.17,117.19,43900.0,94.5584,94.7116,94.5019,94.5181,43900.0
2014-07-11 11:00:00,117.19,117.35,117.09,117.28,50700.0,94.5181,94.6471,94.4374,94.5907,50700.0
2014-07-11 11:10:00,117.26,117.38,117.26,117.35,20200.0,94.5745,94.6713,94.5745,94.6471,20200.0
2014-07-11 11:20:00,117.35,117.35,117.15,117.22,33300.0,94.6471,94.6471,94.4858,94.5423,33300.0
2014-07-11 11:30:00,117.22,117.37,117.22,117.35,27300.0,94.5423,94.6632,94.5423,94.6471,27300.0
2014-07-11 11:40:00,117.35,117.41,117.29,117.36,25600.0,94.6471,94.6955,94.5987,94.6552,25600.0
2014-07-11 11:50:00,117.35,117.45,117.31,117.38,14300.0,94.6471,94.7278,94.6149,94.6713,14300.0
2014-07-11 12:00:00,117.38,117.54,117.37,117.47,12700.0,94.6713,94.8004,94.6632,94.7439,12700.0
2014-07-11 12:10:00,117.46,117.54,117.41,117.5,16100.0,94.7358,94.8004,94.6955,94.7681,16100.0
2014-07-11 12:20:00,117.47,117.6,117.45,117.59,20700.0,94.7439,94.8487,94.7278,94.8407,20700.0
2014-07-11 12:30:00,117.59,117.63,117.53,117.53,15900.0,94.8407,94.8729,94.7923,94.7923,15900.0
2014-07-11 12:40:00,117.56,117.69,117.55,117.69,10000.0,94.8165,94.9213,94.8084,94.9213,10000.0
2014-07-11 12:50:00,117.69,117.76,117.66,117.75,16800.0,94.9213,94.9778,94.8971,94.9697,16800.0
2014-07-11 13:00:00,117.74,117.75,117.66,117.68,16500.0,94.9617,94.9697,94.8971,94.9133,16500.0
2014-07-11 13:10:00,117.66,117.7,117.52,117.59,16500.0,94.8971,94.9294,94.7842,94.8407,16500.0
2014-07-11 13:20:00,117.59,117.69,117.57,117.6,14800.0,94.8407,94.9213,94.8246,94.8487,14800.0
2014-07-11 13:30:00,117.63,117.7,117.58,117.68,12700.0,94.8729,94.9294,94.8326,94.9133,12700.0
2014-07-11 13:40:00,117.7,117.74,117.56,117.59,13700.0,94.9294,94.9617,94.8165,94.8407,13700.0
2014-07-11 13:50:00,117.6,117.77,117.6,117.71,18600.0,94.8487,94.9859,94.8487,94.9375,18600.0
2014-07-11 14:00:00,117.71,117.95,117.7,117.92,27800.0,94.9375,95.131,94.9294,95.1068,27800.0
2014-07-11 14:10:00,117.91,117.93,117.73,117.78,20300.0,95.0988,95.1149,94.9536,94.9939,20300.0
2014-07-11 14:20:00,117.78,117.92,117.78,117.92,16100.0,94.9939,95.1068,94.9939,95.1068,16100.0
2014-07-11 14:30:00,117.92,117.95,117.81,117.86,14600.0,95.1068,95.131,95.0181,95.0584,14600.0
2014-07-11 14:40:00,117.85,117.93,117.81,117.84,22300.0,95.0504,95.1149,95.0181,95.0423,22300.0
2014-07-11 14:50:00,117.85,117.96,117.85,117.96,35500.0,95.0504,95.1391,95.0504,95.1391,35500.0
2014-07-11 15:00:00,117.96,118.1,117.9,118.09,34500.0,95.1391,95.252,95.0907,95.244,34500.0
2014-07-11 15:10:00,118.08,118.11,117.9,117.9,22900.0,95.2359,95.2601,95.0907,95.0907,22900.0
2014-07-11 15:20:00,117.89,118.09,117.89,118.07,32700.0,95.0826,95.244,95.0826,95.2278,32700.0
2014-07-11 15:30:00,118.06,118.18,118.06,118.1,50300.0,95.2198,95.3165,95.2198,95.252,50300.0
2014-07-11 15:40:00,118.09,118.1,117.95,117.99,98700.0,95.244,95.252,95.131,95.1633,98700.0
2014-07-11 15:50:00,118.0,118.08,117.97,118.01,150200.0,95.1714,95.2359,95.1472,95.1794,150200.0
2014-07-14 09:30:00,118.21,118.49,118.06,118.41,70800.0,95.3407,95.5666,95.2198,95.502,70800.0
2014-07-14 09:40:00,118.42,118.48,118.19,118.21,26100.0,95.5101,95.5585,95.3246,95.3407,26100.0
2014-07-14 09:50:00,118.24,118.41,118.13,118.25,23300.0,95.3649,95.502,95.2762,95.373,23300.0
2014-07-14 10:00:00,118.26,118.26,118.0,118.01,39700.0,95.3811,95.3811,95.1714,95.1794,39700.0
2014-07-14 10:10:00,117.99,118.01,117.9,117.92,30200.0,95.1633,95.1794,95.0907,95.1068,30200.0
2014-07-14 10:20:00,117.92,117.97,117.81,117.85,32000.0,95.1068,95.1472,95.0181,95.0504,32000.0
2014-07-14 10:30:00,117.84,117.96,117.8,117.87,21600.0,95.0423,95.1391,95.0101,95.0665,21600.0
2014-07-14 10:40:00,117.88,117.94,117.81,117.83,20800.0,95.0746,95.123,95.0181,95.0343,20800.0
2014-07-14 10:50:00,117.83,117.95,117.8,117.8,23400.0,95.0343,95.131,95.0101,95.0101,23400.0
2014-07-14 11:00:00,117.81,117.87,117.74,117.77,34900.0,95.0181,95.0665,94.9617,94.9859,34900.0
2014-07-14 11:10:00,117.77,117.81,117.75,117.77,17600.0,94.9859,95.0181,94.9697,94.9859,17600.0
2014-07-14 11:20:00,117.78,117.84,117.76,117.77,23900.0,94.9939,95.0423,94.9778,94.9859,23900.0
2014-07-14 11:30:00,117.77,117.79,117.62,117.7,40100.0,94.9859,95.002,94.8649,94.9294,40100.0
2014-07-14 11:40:00,117.71,117.72,117.63,117.69,23300.0,94.9375,94.9455,94.8729,94.9213,23300.0
2014-07-14 11:50:00,117.69,117.69,117.6,117.6,15200.0,94.9213,94.9213,94.8487,94.8487,15200.0
2014-07-14 12:00:00,117.61,117.69,117.6,117.63,13000.0,94.8568,94.9213,94.8487,94.8729,13000.0
2014-07-14 12:10:00,117.63,117.68,117.59,117.6,17900.0,94.8729,94.9133,94.8407,94.8487,17900.0
2014-07-14 12:20:00,117.61,117.78,117.61,117.78,21400.0,94.8568,94.9939,94.8568,94.9939,21400.0
2014-07-14 12:30:00,117.78,117.88,117.78,117.85,35600.0,94.9939,95.0746,94.9939,95.0504,35600.0
2014-07-14 12:40:00,117.86,117.88,117.7,117.73,21300.0,95.0584,95.0746,94.9294,94.9536,21300.0
2014-07-14 12:50:00,117.73,117.83,117.71,117.81,13100.0,94.9536,95.0343,94.9375,95.0181,13100.0
2014-07-14 13:00:00,117.81,117.82,117.71,117.8,26600.0,95.0181,95.0262,94.9375,95.0101,26600.0
2014-07-14 13:10:00,117.8,117.8,117.76,117.8,19600.0,95.0101,95.0101,94.9778,95.0101,19600.0
2014-07-14 13:20:00,117.79,117.92,117.78,117.9,18600.0,95.002,95.1068,94.9939,95.0907,18600.0
2014-07-14 13:30:00,117.92,117.96,117.78,117.81,26400.0,95.1068,95.1391,94.9939,95.0181,26400.0
2014-07-14 13:40:00,117.81,117.87,117.77,117.77,12100.0,95.0181,95.0665,94.9859,94.9859,12100.0
2014-07-14 13:50:00,117.77,117.78,117.67,117.77,37200.0,94.9859,94.9939,94.9052,94.9859,37200.0
2014-07-14 14:00:00,117.78,117.81,117.77,117.79,16200.0,94.9939,95.0181,94.9859,95.002,16200.0
2014-07-14 14:10:00,117.78,117.79,117.57,117.6,38500.0,94.9939,95.002,94.8246,94.8487,38500.0
2014-07-14 14:20:00,117.59,117.59,117.5,117.5,17500.0,94.8407,94.8407,94.7681,94.7681,17500.0
2014-07-14 14:30:00,117.51,117.58,117.46,117.55,36600.0,94.7762,94.8326,94.7358,94.8084,36600.0
2014-07-14 14:40:00,117.55,117.58,117.48,117.52,21700.0,94.8084,94.8326,94.752,94.7842,21700.0
2014-07-14 14:50:00,117.52,117.59,117.48,117.49,46400.0,94.7842,94.8407,94.752,94.76,46400.0
2014-07-14 15:00:00,117.5,117.5,117.46,117.47,31900.0,94.7681,94.7681,94.7358,94.7439,31900.0
2014-07-14 15:10:00,117.48,117.51,117.4,117.4,30100.0,94.752,94.7762,94.6874,94.6874,30100.0
2014-07-14 15:20:00,117.4,117.48,117.36,117.44,40700.0,94.6874,94.752,94.6552,94.7197,40700.0
2014-07-14 15:30:00,117.43,117.44,117.3,117.37,74100.0,94.7116,94.7197,94.6068,94.6632,74100.0
2014-07-14 15:40:00,117.37,117.43,117.36,117.36,88700.0,94.6632,94.7116,94.6552,94.6552,88700.0
2014-07-14 15:50:00,117.37,117.39,117.3,117.36,159400.0,94.6632,94.6794,94.6068,94.6552,159400.0
2014-07-15 09:30:00,118.16,118.25,117.78,117.9,163800.0,95.3004,95.373,94.9939,95.0907,163800.0
2014-07-15 09:40:00,117.96,118.1,117.86,117.9,63000.0,95.1391,95.252,95.0584,95.0907,63000.0
2014-07-15 09:50:00,117.85,117.92,117.54,117.66,79300.0,95.0504,95.1068,94.8004,94.8971,79300.0
2014-07-15 10:00:00,117.68,117.76,117.45,117.49,66300.0,94.9133,94.9778,94.7278,94.76,66300.0
2014-07-15 10:10:00,117.48,117.51,117.18,117.41,60500.0,94.752,94.7762,94.51,94.6955,60500.0
2014-07-15 10:20:00,117.4,117.65,117.39,117.63,35400.0,94.6874,94.8891,94.6794,94.8729,35400.0
2014-07-15 10:30:00,117.63,117.83,117.58,117.78,70900.0,94.8729,95.0343,94.8326,94.9939,70900.0
2014-07-15 10:40:00,117.76,117.87,117.58,117.59,38100.0,94.9778,95.0665,94.8326,94.8407,38100.0
2014-07-15 10:50:00,117.59,117.82,117.58,117.73,42700.0,94.8407,95.0262,94.8326,94.9536,42700.0
2014-07-15 11:00:00,117.73,117.76,117.56,117.57,52700.0,94.9536,94.9778,94.8165,94.8246,52700.0
2014-07-15 11:10:00,117.57,117.61,117.47,117.58,71100.0,94.8246,94.8568,94.7439,94.8326,71100.0
2014-07-15 11:20:00,117.58,117.59,117.47,117.49,44900.0,94.8326,94.8407,94.7439,94.76,44900.0
2014-07-15 11:30:00,117.48,117.64,117.42,117.64,27700.0,94.752,94.881,94.7036,94.881,27700.0
2014-07-15 11:40:00,117.66,117.66,117.53,117.58,26900.0,94.8971,94.8971,94.7923,94.8326,26900.0
2014-07-15 11:50:00,117.58,117.68,117.42,117.45,37800.0,94.8326,94.9133,94.7036,94.7278,37800.0
2014-07-15 12:00:00,117.46,117.52,117.38,117.42,56200.0,94.7358,94.7842,94.6713,94.7036,56200.0
2014-07-15 12:10:00,117.43,117.65,117.39,117.59,16500.0,94.7116,94.8891,94.6794,94.8407,16500.0
2014-07-15 12:20:00,117.59,117.65,117.55,117.64,25300.0,94.8407,94.8891,94.8084,94.881,25300.0
2014-07-15 12:30:00,117.62,117.63,117.46,117.54,20800.0,94.8649,94.8729,94.7358,94.8004,20800.0
2014-07-15 12:40:00,117.55,117.6,117.48,117.51,23800.0,94.8084,94.8487,94.752,94.7762,23800.0
2014-07-15 12:50:00,117.52,117.55,117.45,117.5,18100.0,94.7842,94.8084,94.7278,94.7681,18100.0
2014-07-15 13:00:00,117.5,117.61,117.39,117.51,84800.0,94.7681,94.8568,94.6794,94.7762,84800.0
2014-07-15 13:10:00,117.52,117.84,117.52,117.78,35700.0,94.7842,95.0423,94.7842,94.9939,35700.0
2014-07-15 13:20:00,117.79,117.83,117.65,117.69,37200.0,95.002,95.0343,94.8891,94.9213,37200.0
2014-07-15 13:30:00,117.7,117.7,117.53,117.58,52000.0,94.9294,94.9294,94.7923,94.8326,52000.0
2014-07-15 13:40:00,117.58,117.59,117.55,117.56,23200.0,94.8326,94.8407,94.8084,94.8165,23200.0
2014-07-15 13:50:00,117.55,117.59,117.46,117.5,30100.0,94.8084,94.8407,94.7358,94.7681,30100.0
2014-07-15 14:00:00,117.51,117.62,117.49,117.56,23800.0,94.7762,94.8649,94.76,94.8165,23800.0
2014-07-15 14:10:00,117.55,117.71,117.55,117.61,37800.0,94.8084,94.9375,94.8084,94.8568,37800.0
2014-07-15 14:20:00,117.62,117.63,117.53,117.57,23600.0,94.8649,94.8729,94.7923,94.8246,23600.0
2014-07-15 14:30:00,117.57,117.62,117.5,117.53,22000.0,94.8246,94.8649,94.7681,94.7923,22000.0
2014-07-15 14:40:00,117.52,117.57,117.47,117.48,39200.0,94.7842,94.8246,94.7439,94.752,39200.0
2014-07-15 14:50:00,117.5,117.73,117.5,117.72,30400.0,94.7681,94.9536,94.7681,94.9455,30400.0
2014-07-15 15:00:00,117.71,117.74,117.57,117.64,45700.0,94.9375,94.9617,94.8246,94.881,45700.0
2014-07-15 15:10:00,117.64,117.64,117.52,117.55,46200.0,94.881,94.881,94.7842,94.8084,46200.0
2014-07-15 15:20:00,117.55,117.57,117.46,117.52,45300.0,94.8084,94.8246,94.7358,94.7842,45300.0
2014-07-15 15:30:00,117.52,117.65,117.5,117.65,55100.0,94.7842,94.8891,94.7681,94.8891,55100.0
2014-07-15 15:40:00,117.64,117.79,117.64,117.72,80400.0,94.881,95.002,94.881,94.9455,80400.0
2014-07-15 15:50:00,117.73,117.85,117.71,117.81,191400.0,94.9536,95.0504,94.9375,95.0181,191400.0
2014-07-16 09:30:00,118.09,118.44,117.89,118.18,83100.0,95.244,95.5262,95.0826,95.3165,83100.0
2014-07-16 09:40:00,118.15,118.23,118.01,118.08,39500.0,95.2923,95.3569,95.1794,95.2359,39500.0
2014-07-16 09:50:00,118.05,118.05,117.81,117.98,24300.0,95.2117,95.2117,95.0181,95.1552,24300.0
2014-07-16 10:00:00,118.01,118.27,117.97,118.26,32200.0,95.1794,95.3891,95.1472,95.3811,32200.0
2014-07-16 10:10:00,118.26,118.26,117.9,118.0,59700.0,95.3811,95.3811,95.0907,95.1714,59700.0
2014-07-16 10:20:00,117.92,117.99,117.87,117.94,31500.0,95.1068,95.1633,95.0665,95.123,31500.0
2014-07-16 10:30:00,117.94,118.12,117.93,118.0,21800.0,95.123,95.2681,95.1149,95.1714,21800.0
2014-07-16 10:40:00,118.01,118.23,118.01,118.06,36300.0,95.1794,95.3569,95.1794,95.2198,36300.0
2014-07-16 10:50:00,118.01,118.1,117.97,118.03,18900.0,95.1794,95.252,95.1472,95.1956,18900.0
2014-07-16 11:00:00,118.02,118.11,117.98,118.07,16000.0,95.1875,95.2601,95.1552,95.2278,16000.0
2014-07-16 11:10:00,118.07,118.18,117.97,117.97,19800.0,95.2278,95.3165,95.1472,95.1472,19800.0
2014-07-16 11:20:00,117.97,118.15,117.94,118.12,15800.0,95.1472,95.2923,95.123,95.2681,15800.0
2014-07-16 11:30:00,118.11,118.18,118.0,118.02,16700.0,95.2601,95.3165,95.1714,95.1875,16700.0
2014-07-16 11:40:00,118.01,118.04,117.93,118.0,22600.0,95.1794,95.2036,95.1149,95.1714,22600.0
2014-07-16 11:50:00,118.0,118.08,118.0,118.05,18000.0,95.1714,95.2359,95.1714,95.2117,18000.0
2014-07-16 12:00:00,118.04,118.05,117.91,117.99,28800.0,95.2036,95.2117,95.0988,95.1633,28800.0
2014-07-16 12:10:00,117.97,118.06,117.97,118.0,18900.0,95.1472,95.2198,95.1472,95.1714,18900.0
2014-07-16 12:20:00,118.0,118.09,118.0,118.06,14900.0,95.1714,95.244,95.1714,95.2198,14900.0
2014-07-16 12:30:00,118.06,118.17,118.03,118.17,14100.0,95.2198,95.3085,95.1956,95.3085,14100.0
2014-07-16 12:40:00,118.15,118.16,118.08,118.08,11800.0,95.2923,95.3004,95.2359,95.2359,11800.0
2014-07-16 12:50:00,118.1,118.17,118.09,118.16,17800.0,95.252,95.3085,95.244,95.3004,17800.0
2014-07-16 13:00:00,118.17,118.2,118.16,118.16,11200.0,95.3085,95.3327,95.3004,95.3004,11200.0
2014-07-16 13:10:00,118.17,118.25,118.17,118.23,16500.0,95.3085,95.373,95.3085,95.3569,16500.0
2014-07-16 13:20:00,118.23,118.25,118.21,118.21,17200.0,95.3569,95.373,95.3407,95.3407,17200.0
2014-07-16 13:30:00,118.21,118.27,118.2,118.21,11500.0,95.3407,95.3891,95.3327,95.3407,11500.0
2014-07-16 13:40:00,118.22,118.28,118.2,118.22,18800.0,95.3488,95.3972,95.3327,95.3488,18800.0
2014-07-16 13:50:00,118.23,118.27,118.19,118.19,19900.0,95.3569,95.3891,95.3246,95.3246,19900.0
2014-07-16 14:00:00,118.19,118.19,118.01,118.04,12900.0,95.3246,95.3246,95.1794,95.2036,12900.0
2014-07-16 14:10:00,118.03,118.06,118.0,118.01,20700.0,95.1956,95.2198,95.1714,95.1794,20700.0
2014-07-16 14:20:00,118.01,118.01,117.91,117.91,12900.0,95.1794,95.1794,95.0988,95.0988,12900.0
2014-07-16 14:30:00,117.9,117.91,117.78,117.78,20900.0,95.0907,95.0988,94.9939,94.9939,20900.0
2014-07-16 14:40:00,117.78,117.83,117.75,117.79,19300.0,94.9939,95.0343,94.9697,95.002,19300.0
2014-07-16 14:50:00,117.79,117.8,117.73,117.79,15200.0,95.002,95.0101,94.9536,95.002,15200.0
2014-07-16 15:00:00,117.78,117.79,117.72,117.75,17100.0,94.9939,95.002,94.9455,94.9697,17100.0
2014-07-16 15:10:00,117.75,117.81,117.75,117.79,31200.0,94.9697,95.0181,94.9697,95.002,31200.0
2014-07-16 15:20:00,117.8,117.86,117.78,117.83,23100.0,95.0101,95.0584,94.9939,95.0343,23100.0
2014-07-16 15:30:00,117.82,117.84,117.71,117.73,38500.0,95.0262,95.0423,94.9375,94.9536,38500.0
2014-07-16 15:40:00,117.72,117.75,117.66,117.71,49500.0,94.9455,94.9697,94.8971,94.9375,49500.0
2014-07-16 15:50:00,117.71,117.89,117.71,117.84,183400.0,94.9375,95.0826,94.9375,95.0423,183400.0
2014-07-17 09:30:00,117.35,117.54,117.12,117.26,47300.0,94.6471,94.8004,94.4616,94.5745,47300.0
2014-07-17 09:40:00,117.34,117.4,117.02,117.37,32700.0,94.639,94.6874,94.381,94.6632,32700.0
2014-07-17 09:50:00,117.37,117.42,117.21,117.31,19000.0,94.6632,94.7036,94.5342,94.6149,19000.0
2014-07-17 10:00:00,117.32,117.32,117.04,117.11,26700.0,94.6229,94.6229,94.3971,94.4535,26700.0
2014-07-17 10:10:00,117.1,117.22,117.05,117.2,26900.0,94.4455,94.5423,94.4052,94.5261,26900.0
2014-07-17 10:20:00,117.18,117.22,117.08,117.17,31300.0,94.51,94.5423,94.4293,94.5019,31300.0
2014-07-17 10:30:00,117.18,117.31,117.15,117.2,21900.0,94.51,94.6149,94.4858,94.5261,21900.0
2014-07-17 10:40:00,117.21,117.27,117.15,117.21,26800.0,94.5342,94.5826,94.4858,94.5342,26800.0
2014-07-17 10:50:00,117.21,117.25,117.16,117.17,20100.0,94.5342,94.5665,94.4939,94.5019,20100.0
2014-07-17 11:00:00,117.19,117.39,117.14,117.24,20000.0,94.5181,94.6794,94.4777,94.5584,20000.0
2014-07-17 11:10:00,117.23,117.26,117.05,117.15,35300.0,94.5503,94.5745,94.4052,94.4858,35300.0
2014-07-17 11:20:00,117.15,117.21,116.88,116.91,38400.0,94.4858,94.5342,94.268,94.2922,38400.0
2014-07-17 11:30:00,116.9,116.98,116.81,116.87,25500.0,94.2842,94.3487,94.2116,94.26,25500.0
2014-07-17 11:40:00,116.9,116.92,116.78,116.89,20400.0,94.2842,94.3003,94.1874,94.2761,20400.0
2014-07-17 11:50:00,116.88,116.89,116.71,116.73,21700.0,94.268,94.2761,94.1309,94.1471,21700.0
2014-07-17 12:00:00,116.74,116.79,116.58,116.77,21100.0,94.1551,94.1955,94.0261,94.1793,21100.0
2014-07-17 12:10:00,116.77,116.88,116.76,116.77,11100.0,94.1793,94.268,94.1713,94.1793,11100.0
2014-07-17 12:20:00,116.78,116.93,116.71,116.93,17900.0,94.1874,94.3084,94.1309,94.3084,17900.0
2014-07-17 12:30:00,116.95,117.09,116.93,117.01,18400.0,94.3245,94.4374,94.3084,94.3729,18400.0
2014-07-17 12:40:00,117.03,117.04,116.89,116.89,21300.0,94.389,94.3971,94.2761,94.2761,21300.0
2014-07-17 12:50:00,116.91,116.96,116.86,116.95,9400.0,94.2922,94.3326,94.2519,94.3245,9400.0
2014-07-17 13:00:00,116.94,117.06,116.94,117.01,11000.0,94.3164,94.4132,94.3164,94.3729,11000.0
2014-07-17 13:10:00,117.05,117.24,117.05,117.08,15800.0,94.4052,94.5584,94.4052,94.4293,15800.0
2014-07-17 13:20:00,117.08,117.09,116.99,116.99,13600.0,94.4293,94.4374,94.3568,94.3568,13600.0
2014-07-17 13:30:00,117.02,117.07,116.81,116.82,12100.0,94.381,94.4213,94.2116,94.2196,12100.0
2014-07-17 13:40:00,116.8,116.92,116.78,116.9,15100.0,94.2035,94.3003,94.1874,94.2842,15100.0
2014-07-17 13:50:00,116.9,116.93,116.82,116.87,9500.0,94.2842,94.3084,94.2196,94.26,9500.0
2014-07-17 14:00:00,116.87,116.88,116.76,116.78,17400.0,94.26,94.268,94.1713,94.1874,17400.0
2014-07-17 14:10:00,116.79,116.95,116.79,116.82,13500.0,94.1955,94.3245,94.1955,94.2196,13500.0
2014-07-17 14:20:00,116.82,116.85,116.74,116.78,15100.0,94.2196,94.2438,94.1551,94.1874,15100.0
2014-07-17 14:30:00,116.78,116.93,116.78,116.92,9400.0,94.1874,94.3084,94.1874,94.3003,9400.0
2014-07-17 14:40:00,116.94,117.0,116.78,116.81,18400.0,94.3164,94.3648,94.1874,94.2116,18400.0
2014-07-17 14:50:00,116.8,116.97,116.77,116.93,33100.0,94.2035,94.3406,94.1793,94.3084,33100.0
2014-07-17 15:00:00,116.93,116.98,116.83,116.85,51000.0,94.3084,94.3487,94.2277,94.2438,51000.0
2014-07-17 15:10:00,116.86,116.97,116.75,116.76,41600.0,94.2519,94.3406,94.1632,94.1713,41600.0
2014-07-17 15:20:00,116.74,116.88,116.72,116.75,32700.0,94.1551,94.268,94.139,94.1632,32700.0
2014-07-17 15:30:00,116.73,116.82,116.67,116.72,59100.0,94.1471,94.2196,94.0987,94.139,59100.0
2014-07-17 15:40:00,116.72,116.79,116.6,116.79,58700.0,94.139,94.1955,94.0422,94.1955,58700.0
2014-07-17 15:50:00,116.8,116.9,116.74,116.79,140300.0,94.2035,94.2842,94.1551,94.1955,140300.0
2014-07-18 09:30:00,117.32,117.34,116.68,116.77,266000.0,94.6229,94.639,94.1067,94.1793,266000.0
2014-07-18 09:40:00,116.76,117.14,116.61,117.12,29500.0,94.1713,94.4777,94.0503,94.4616,29500.0
2014-07-18 09:50:00,117.09,117.18,116.91,116.93,30800.0,94.4374,94.51,94.2922,94.3084,30800.0
2014-07-18 10:00:00,116.96,117.08,116.87,116.89,56100.0,94.3326,94.4293,94.26,94.2761,56100.0
2014-07-18 10:10:00,116.91,117.06,116.81,116.94,40900.0,94.2922,94.4132,94.2116,94.3164,40900.0
2014-07-18 10:20:00,116.95,116.95,116.61,116.78,158800.0,94.3245,94.3245,94.0503,94.1874,158800.0
2014-07-18 10:30:00,116.78,117.02,116.75,116.87,42200.0,94.1874,94.381,94.1632,94.26,42200.0
2014-07-18 10:40:00,116.84,117.02,116.8,116.95,26300.0,94.2358,94.381,94.2035,94.3245,26300.0
2014-07-18 10:50:00,116.95,117.12,116.95,117.1,44400.0,94.3245,94.4616,94.3245,94.4455,44400.0
2014-07-18 11:00:00,117.09,117.23,117.07,117.19,50300.0,94.4374,94.5503,94.4213,94.5181,50300.0
2014-07-18 11:10:00,117.18,117.28,117.16,117.19,22000.0,94.51,94.5907,94.4939,94.5181,22000.0
2014-07-18 11:20:00,117.2,117.26,117.18,117.22,15800.0,94.5261,94.5745,94.51,94.5423,15800.0
2014-07-18 11:30:00,117.22,117.35,117.17,117.31,27700.0,94.5423,94.6471,94.5019,94.6149,27700.0
2014-07-18 11:40:00,117.32,117.44,117.28,117.44,26000.0,94.6229,94.7197,94.5907,94.7197,26000.0
2014-07-18 11:50:00,117.44,117.48,117.34,117.34,23800.0,94.7197,94.752,94.639,94.639,23800.0
2014-07-18 12:00:00,117.35,117.42,117.32,117.4,22400.0,94.6471,94.7036,94.6229,94.6874,22400.0
2014-07-18 12:10:00,117.38,117.46,117.36,117.41,16800.0,94.6713,94.7358,94.6552,94.6955,16800.0
2014-07-18 12:20:00,117.42,117.44,117.32,117.36,25500.0,94.7036,94.7197,94.6229,94.6552,25500.0
2014-07-18 12:30:00,117.37,117.4,117.28,117.29,17800.0,94.6632,94.6874,94.5907,94.5987,17800.0
2014-07-18 12:40:00,117.31,117.39,117.27,117.38,26700.0,94.6149,94.6794,94.5826,94.6713,26700.0
2014-07-18 12:50:00,117.37,117.42,117.36,117.36,11200.0,94.6632,94.7036,94.6552,94.6552,11200.0
2014-07-18 13:00:00,117.37,117.4,117.25,117.26,18800.0,94.6632,94.6874,94.5665,94.5745,18800.0
2014-07-18 13:10:00,117.27,117.31,117.18,117.18,23300.0,94.5826,94.6149,94.51,94.51,23300.0
2014-07-18 13:20:00,117.18,117.22,117.16,117.21,34600.0,94.51,94.5423,94.4939,94.5342,34600.0
2014-07-18 13:30:00,117.21,117.33,117.21,117.32,17200.0,94.5342,94.631,94.5342,94.6229,17200.0
2014-07-18 13:40:00,117.33,117.42,117.33,117.33,19300.0,94.631,94.7036,94.631,94.631,19300.0
2014-07-18 13:50:00,117.33,117.4,117.31,117.38,19500.0,94.631,94.6874,94.6149,94.6713,19500.0
2014-07-18 14:00:00,117.38,117.41,117.3,117.32,18400.0,94.6713,94.6955,94.6068,94.6229,18400.0
2014-07-18 14:10:00,117.33,117.43,117.33,117.43,25100.0,94.631,94.7116,94.631,94.7116,25100.0
2014-07-18 14:20:00,117.43,117.55,117.43,117.48,25000.0,94.7116,94.8084,94.7116,94.752,25000.0
2014-07-18 14:30:00,117.48,117.49,117.36,117.38,31500.0,94.752,94.76,94.6552,94.6713,31500.0
2014-07-18 14:40:00,117.39,117.53,117.39,117.47,59900.0,94.6794,94.7923,94.6794,94.7439,59900.0
2014-07-18 14:50:00,117.46,117.59,117.46,117.5,23900.0,94.7358,94.8407,94.7358,94.7681,23900.0
2014-07-18 15:00:00,117.49,117.61,117.43,117.61,28700.0,94.76,94.8568,94.7116,94.8568,28700.0
2014-07-18 15:10:00,117.61,117.65,117.57,117.65,23000.0,94.8568,94.8891,94.8246,94.8891,23000.0
2014-07-18 15:20:00,117.65,117.68,117.59,117.67,38200.0,94.8891,94.9133,94.8407,94.9052,38200.0
2014-07-18 15:30:00,117.66,117.72,117.63,117.67,39200.0,94.8971,94.9455,94.8729,94.9052,39200.0
2014-07-18 15:40:00,117.67,117.72,117.59,117.61,58500.0,94.9052,94.9455,94.8407,94.8568,58500.0
2014-07-18 15:50:00,117.62,117.8,117.62,117.7,220000.0,94.8649,95.0101,94.8649,94.9294,220000.0
2014-07-21 09:30:00,117.43,117.89,117.09,117.89,50600.0,94.7116,95.0826,94.4374,95.0826,50600.0
2014-07-21 09:40:00,117.91,117.91,117.36,117.4,21100.0,95.0988,95.0988,94.6552,94.6874,21100.0
2014-07-21 09:50:00,117.42,117.53,117.27,117.31,41300.0,94.7036,94.7923,94.5826,94.6149,41300.0
2014-07-21 10:00:00,117.31,117.42,117.15,117.2,77600.0,94.6149,94.7036,94.4858,94.5261,77600.0
2014-07-21 10:10:00,117.19,117.19,116.98,117.02,40700.0,94.5181,94.5181,94.3487,94.381,40700.0
2014-07-21 10:20:00,117.04,117.1,116.93,117.02,42500.0,94.3971,94.4455,94.3084,94.381,42500.0
2014-07-21 10:30:00,117.01,117.07,116.93,117.01,19900.0,94.3729,94.4213,94.3084,94.3729,19900.0
2014-07-21 10:40:00,117.01,117.06,116.93,117.02,26400.0,94.3729,94.4132,94.3084,94.381,26400.0
2014-07-21 10:50:00,117.02,117.02,116.93,116.95,19700.0,94.381,94.381,94.3084,94.3245,19700.0
2014-07-21 11:00:00,116.95,117.03,116.91,116.97,24700.0,94.3245,94.389,94.2922,94.3406,24700.0
2014-07-21 11:10:00,116.96,117.01,116.94,116.97,19600.0,94.3326,94.3729,94.3164,94.3406,19600.0
2014-07-21 11:20:00,116.97,116.98,116.9,116.94,15100.0,94.3406,94.3487,94.2842,94.3164,15100.0
2014-07-21 11:30:00,116.94,116.99,116.9,116.96,13900.0,94.3164,94.3568,94.2842,94.3326,13900.0
2014-07-21 11:40:00,116.97,116.98,116.9,116.95,18000.0,94.3406,94.3487,94.2842,94.3245,18000.0
2014-07-21 11:50:00,116.94,117.22,116.94,117.19,27900.0,94.3164,94.5423,94.3164,94.5181,27900.0
2014-07-21 12:00:00,117.19,117.2,117.06,117.15,17700.0,94.5181,94.5261,94.4132,94.4858,17700.0
2014-07-21 12:10:00,117.17,117.2,117.08,117.12,12000.0,94.5019,94.5261,94.4293,94.4616,12000.0
2014-07-21 12:20:00,117.14,117.14,117.04,117.11,14900.0,94.4777,94.4777,94.3971,94.4535,14900.0
2014-07-21 12:30:00,117.1,117.21,117.08,117.16,9800.0,94.4455,94.5342,94.4293,94.4939,9800.0
2014-07-21 12:40:00,117.19,117.23,117.16,117.23,12000.0,94.5181,94.5503,94.4939,94.5503,12000.0
2014-07-21 12:50:00,117.22,117.25,117.11,117.14,13700.0,94.5423,94.5665,94.4535,94.4777,13700.0
2014-07-21 13:00:00,117.14,117.18,117.1,117.17,9400.0,94.4777,94.51,94.4455,94.5019,9400.0
2014-07-21 13:10:00,117.18,117.22,117.05,117.07,14100.0,94.51,94.5423,94.4052,94.4213,14100.0
2014-07-21 13:20:00,117.07,117.15,117.02,117.13,13600.0,94.4213,94.4858,94.381,94.4697,13600.0
2014-07-21 13:30:00,117.12,117.14,117.04,117.09,16500.0,94.4616,94.4777,94.3971,94.4374,16500.0
2014-07-21 13:40:00,117.09,117.15,117.05,117.14,17500.0,94.4374,94.4858,94.4052,94.4777,17500.0
2014-07-21 13:50:00,117.14,117.14,117.01,117.02,14000.0,94.4777,94.4777,94.3729,94.381,14000.0
2014-07-21 14:00:00,117.03,117.05,116.93,116.96,21800.0,94.389,94.4052,94.3084,94.3326,21800.0
2014-07-21 14:10:00,116.95,116.98,116.89,116.91,21800.0,94.3245,94.3487,94.2761,94.2922,21800.0
2014-07-21 14:20:00,116.91,116.95,116.86,116.94,22300.0,94.2922,94.3245,94.2519,94.3164,22300.0
2014-07-21 14:30:00,116.93,116.96,116.9,116.95,18600.0,94.3084,94.3326,94.2842,94.3245,18600.0
2014-07-21 14:40:00,116.94,117.06,116.91,117.01,25800.0,94.3164,94.4132,94.2922,94.3729,25800.0
2014-07-21 14:50:00,117.01,117.05,116.94,116.97,21600.0,94.3729,94.4052,94.3164,94.3406,21600.0
2014-07-21 15:00:00,116.97,117.02,116.93,116.99,27100.0,94.3406,94.381,94.3084,94.3568,27100.0
2014-07-21 15:10:00,117.0,117.01,116.94,116.99,27300.0,94.3648,94.3729,94.3164,94.3568,27300.0
2014-07-21 15:20:00,116.99,117.13,116.99,117.05,36700.0,94.3568,94.4697,94.3568,94.4052,36700.0
2014-07-21 15:30:00,117.05,117.12,117.04,117.09,38200.0,94.4052,94.4616,94.3971,94.4374,38200.0
2014-07-21 15:40:00,117.08,117.12,117.06,117.09,52700.0,94.4293,94.4616,94.4132,94.4374,52700.0
2014-07-21 15:50:00,117.1,117.14,117.01,117.05,72600.0,94.4455,94.4777,94.3729,94.4052,72600.0
2014-07-22 09:30:00,117.28,117.59,117.1,117.29,49400.0,94.5907,94.8407,94.4455,94.5987,49400.0
2014-07-22 09:40:00,117.37,117.5,117.13,117.27,37900.0,94.6632,94.7681,94.4697,94.5826,37900.0
2014-07-22 09:50:00,117.34,117.58,117.3,117.55,27100.0,94.639,94.8326,94.6068,94.8084,27100.0
2014-07-22 10:00:00,117.57,117.63,117.26,117.35,31900.0,94.8246,94.8729,94.5745,94.6471,31900.0
2014-07-22 10:10:00,117.37,117.6,117.37,117.48,30800.0,94.6632,94.8487,94.6632,94.752,30800.0
2014-07-22 10:20:00,117.5,117.61,117.5,117.55,29100.0,94.7681,94.8568,94.7681,94.8084,29100.0
2014-07-22 10:30:00,117.56,117.7,117.55,117.69,34300.0,94.8165,94.9294,94.8084,94.9213,34300.0
2014-07-22 10:40:00,117.7,117.77,117.6,117.69,27700.0,94.9294,94.9859,94.8487,94.9213,27700.0
2014-07-22 10:50:00,117.7,117.71,117.59,117.67,29700.0,94.9294,94.9375,94.8407,94.9052,29700.0
2014-07-22 11:00:00,117.68,117.8,117.63,117.68,31800.0,94.9133,95.0101,94.8729,94.9133,31800.0
2014-07-22 11:10:00,117.69,117.78,117.69,117.74,15900.0,94.9213,94.9939,94.9213,94.9617,15900.0
2014-07-22 11:20:00,117.73,117.73,117.61,117.71,93600.0,94.9536,94.9536,94.8568,94.9375,93600.0
2014-07-22 11:30:00,117.7,117.72,117.59,117.72,41400.0,94.9294,94.9455,94.8407,94.9455,41400.0
2014-07-22 11:40:00,117.72,117.87,117.72,117.84,23400.0,94.9455,95.0665,94.9455,95.0423,23400.0
2014-07-22 11:50:00,117.85,117.89,117.79,117.89,62300.0,95.0504,95.0826,95.002,95.0826,62300.0
2014-07-22 12:00:00,117.9,118.01,117.89,117.95,32300.0,95.0907,95.1794,95.0826,95.131,32300.0
2014-07-22 12:10:00,117.95,118.0,117.92,117.93,22100.0,95.131,95.1714,95.1068,95.1149,22100.0
2014-07-22 12:20:00,117.95,117.98,117.92,117.95,18500.0,95.131,95.1552,95.1068,95.131,18500.0
2014-07-22 12:30:00,117.94,117.99,117.93,117.96,16400.0,95.123,95.1633,95.1149,95.1391,16400.0
2014-07-22 12:40:00,117.95,118.0,117.94,117.96,26700.0,95.131,95.1714,95.123,95.1391,26700.0
2014-07-22 12:50:00,117.98,118.01,117.94,117.99,19600.0,95.1552,95.1794,95.123,95.1633,19600.0
2014-07-22 13:00:00,118.0,118.04,117.97,117.99,30700.0,95.1714,95.2036,95.1472,95.1633,30700.0
2014-07-22 13:10:00,117.98,118.01,117.93,117.98,28700.0,95.1552,95.1794,95.1149,95.1552,28700.0
2014-07-22 13:20:00,117.97,118.02,117.95,118.0,33200.0,95.1472,95.1875,95.131,95.1714,33200.0
2014-07-22 13:30:00,118.0,118.04,118.0,118.02,31500.0,95.1714,95.2036,95.1714,95.1875,31500.0
2014-07-22 13:40:00,118.02,118.03,117.96,118.0,28300.0,95.1875,95.1956,95.1391,95.1714,28300.0
2014-07-22 13:50:00,117.99,118.01,117.93,117.94,29700.0,95.1633,95.1794,95.1149,95.123,29700.0
2014-07-22 14:00:00,117.94,117.97,117.92,117.95,25900.0,95.123,95.1472,95.1068,95.131,25900.0
2014-07-22 14:10:00,117.95,117.99,117.92,117.98,28100.0,95.131,95.1633,95.1068,95.1552,28100.0
2014-07-22 14:20:00,117.98,118.01,117.93,117.97,28200.0,95.1552,95.1794,95.1149,95.1472,28200.0
2014-07-22 14:30:00,117.96,118.0,117.95,117.99,31700.0,95.1391,95.1714,95.131,95.1633,31700.0
2014-07-22 14:40:00,117.99,118.0,117.79,117.81,49500.0,95.1633,95.1714,95.002,95.0181,49500.0
2014-07-22 14:50:00,117.81,117.82,117.72,117.73,24000.0,95.0181,95.0262,94.9455,94.9536,24000.0
2014-07-22 15:00:00,117.74,117.74,117.67,117.7,31900.0,94.9617,94.9617,94.9052,94.9294,31900.0
2014-07-22 15:10:00,117.7,117.75,117.68,117.72,31800.0,94.9294,94.9697,94.9133,94.9455,31800.0
2014-07-22 15:20:00,117.73,117.73,117.64,117.69,32600.0,94.9536,94.9536,94.881,94.9213,32600.0
2014-07-22 15:30:00,117.69,117.7,117.55,117.56,48700.0,94.9213,94.9294,94.8084,94.8165,48700.0
2014-07-22 15:40:00,117.56,117.59,117.54,117.58,48600.0,94.8165,94.8407,94.8004,94.8326,48600.0
2014-07-22 15:50:00,117.58,117.59,117.48,117.54,125000.0,94.8326,94.8407,94.752,94.8004,125000.0
2014-07-23 09:30:00,117.41,117.75,117.27,117.64,46100.0,94.6955,94.9697,94.5826,94.881,46100.0
2014-07-23 09:40:00,117.63,117.76,117.44,117.58,48300.0,94.8729,94.9778,94.7197,94.8326,48300.0
2014-07-23 09:50:00,117.58,117.63,117.32,117.36,27600.0,94.8326,94.8729,94.6229,94.6552,27600.0
2014-07-23 10:00:00,117.35,117.52,117.31,117.48,42600.0,94.6471,94.7842,94.6149,94.752,42600.0
2014-07-23 10:10:00,117.47,117.68,117.47,117.56,26200.0,94.7439,94.9133,94.7439,94.8165,26200.0
2014-07-23 10:20:00,117.58,117.64,117.44,117.47,17800.0,94.8326,94.881,94.7197,94.7439,17800.0
2014-07-23 10:30:00,117.49,117.62,117.48,117.58,20900.0,94.76,94.8649,94.752,94.8326,20900.0
2014-07-23 10:40:00,117.59,117.61,117.44,117.44,18700.0,94.8407,94.8568,94.7197,94.7197,18700.0
2014-07-23 10:50:00,117.43,117.51,117.43,117.48,16800.0,94.7116,94.7762,94.7116,94.752,16800.0
2014-07-23 11:00:00,117.5,117.55,117.44,117.5,26900.0,94.7681,94.8084,94.7197,94.7681,26900.0
2014-07-23 11:10:00,117.51,117.55,117.45,117.47,33300.0,94.7762,94.8084,94.7278,94.7439,33300.0
2014-07-23 11:20:00,117.48,117.57,117.36,117.36,23200.0,94.752,94.8246,94.6552,94.6552,23200.0
2014-07-23 11:30:00,117.37,117.57,117.37,117.56,20100.0,94.6632,94.8246,94.6632,94.8165,20100.0
2014-07-23 11:40:00,117.57,117.57,117.5,117.55,11800.0,94.8246,94.8246,94.7681,94.8084,11800.0
2014-07-23 11:50:00,117.56,117.62,117.52,117.61,19200.0,94.8165,94.8649,94.7842,94.8568,19200.0
2014-07-23 12:00:00,117.6,117.63,117.52,117.56,10600.0,94.8487,94.8729,94.7842,94.8165,10600.0
2014-07-23 12:10:00,117.55,117.62,117.53,117.58,12100.0,94.8084,94.8649,94.7923,94.8326,12100.0
2014-07-23 12:20:00,117.58,117.61,117.41,117.41,10100.0,94.8326,94.8568,94.6955,94.6955,10100.0
2014-07-23 12:30:00,117.41,117.49,117.35,117.41,23000.0,94.6955,94.76,94.6471,94.6955,23000.0
2014-07-23 12:40:00,117.4,117.43,117.3,117.33,10300.0,94.6874,94.7116,94.6068,94.631,10300.0
2014-07-23 12:50:00,117.32,117.44,117.32,117.42,11800.0,94.6229,94.7197,94.6229,94.7036,11800.0
2014-07-23 13:00:00,117.45,117.47,117.39,117.47,11300.0,94.7278,94.7439,94.6794,94.7439,11300.0
2014-07-23 13:10:00,117.48,117.59,117.45,117.57,7900.0,94.752,94.8407,94.7278,94.8246,7900.0
2014-07-23 13:20:00,117.57,117.65,117.54,117.61,11800.0,94.8246,94.8891,94.8004,94.8568,11800.0
2014-07-23 13:30:00,117.61,117.67,117.58,117.66,9000.0,94.8568,94.9052,94.8326,94.8971,9000.0
2014-07-23 13:40:00,117.65,117.73,117.65,117.72,9700.0,94.8891,94.9536,94.8891,94.9455,9700.0
2014-07-23 13:50:00,117.72,117.72,117.66,117.68,20100.0,94.9455,94.9455,94.8971,94.9133,20100.0
2014-07-23 14:00:00,117.68,117.7,117.61,117.68,11600.0,94.9133,94.9294,94.8568,94.9133,11600.0
2014-07-23 14:10:00,117.67,117.69,117.6,117.64,13200.0,94.9052,94.9213,94.8487,94.881,13200.0
2014-07-23 14:20:00,117.65,117.67,117.62,117.66,10300.0,94.8891,94.9052,94.8649,94.8971,10300.0
2014-07-23 14:30:00,117.66,117.69,117.59,117.61,60300.0,94.8971,94.9213,94.8407,94.8568,60300.0
2014-07-23 14:40:00,117.61,117.62,117.58,117.59,15500.0,94.8568,94.8649,94.8326,94.8407,15500.0
2014-07-23 14:50:00,117.59,117.6,117.49,117.55,34700.0,94.8407,94.8487,94.76,94.8084,34700.0
2014-07-23 15:00:00,117.54,117.57,117.51,117.53,28500.0,94.8004,94.8246,94.7762,94.7923,28500.0
2014-07-23 15:10:00,117.55,117.56,117.5,117.53,27200.0,94.8084,94.8165,94.7681,94.7923,27200.0
2014-07-23 15:20:00,117.53,117.61,117.5,117.59,33200.0,94.7923,94.8568,94.7681,94.8407,33200.0
2014-07-23 15:30:00,117.61,117.72,117.58,117.71,42900.0,94.8568,94.9455,94.8326,94.9375,42900.0
2014-07-23 15:40:00,117.71,117.72,117.65,117.65,29900.0,94.9375,94.9455,94.8891,94.8891,29900.0
2014-07-23 15:50:00,117.65,117.7,117.59,117.6,63400.0,94.8891,94.9294,94.8407,94.8487,63400.0
2014-07-24 09:30:00,117.5,118.04,117.46,117.46,47500.0,94.7681,95.2036,94.7358,94.7358,47500.0
2014-07-24 09:40:00,117.58,118.0,117.58,117.89,20500.0,94.8326,95.1714,94.8326,95.0826,20500.0
2014-07-24 09:50:00,117.85,117.87,117.67,117.71,18600.0,95.0504,95.0665,94.9052,94.9375,18600.0
2014-07-24 10:00:00,117.71,117.91,117.55,117.91,42800.0,94.9375,95.0988,94.8084,95.0988,42800.0
2014-07-24 10:10:00,117.92,118.05,117.88,118.02,38400.0,95.1068,95.2117,95.0746,95.1875,38400.0
2014-07-24 10:20:00,118.01,118.22,118.0,118.22,30000.0,95.1794,95.3488,95.1714,95.3488,30000.0
2014-07-24 10:30:00,118.23,118.27,118.04,118.08,24300.0,95.3569,95.3891,95.2036,95.2359,24300.0
2014-07-24 10:40:00,118.09,118.2,118.08,118.11,22500.0,95.244,95.3327,95.2359,95.2601,22500.0
2014-07-24 10:50:00,118.1,118.16,118.05,118.13,41400.0,95.252,95.3004,95.2117,95.2762,41400.0
2014-07-24 11:00:00,118.12,118.18,118.11,118.12,16500.0,95.2681,95.3165,95.2601,95.2681,16500.0
2014-07-24 11:10:00,118.13,118.16,118.09,118.09,10400.0,95.2762,95.3004,95.244,95.244,10400.0
2014-07-24 11:20:00,118.09,118.15,117.99,118.0,18500.0,95.244,95.2923,95.1633,95.1714,18500.0
2014-07-24 11:30:00,117.98,118.01,117.9,117.95,13400.0,95.1552,95.1794,95.0907,95.131,13400.0
2014-07-24 11:40:00,117.96,117.99,117.93,117.96,12500.0,95.1391,95.1633,95.1149,95.1391,12500.0
2014-07-24 11:50:00,117.98,117.98,117.86,117.9,16800.0,95.1552,95.1552,95.0584,95.0907,16800.0
2014-07-24 12:00:00,117.9,118.0,117.9,117.94,20700.0,95.0907,95.1714,95.0907,95.123,20700.0
2014-07-24 12:10:00,117.93,117.93,117.77,117.77,13500.0,95.1149,95.1149,94.9859,94.9859,13500.0
2014-07-24 12:20:00,117.76,117.81,117.72,117.81,16900.0,94.9778,95.0181,94.9455,95.0181,16900.0
2014-07-24 12:30:00,117.8,117.86,117.79,117.86,7300.0,95.0101,95.0584,95.002,95.0584,7300.0
2014-07-24 12:40:00,117.86,117.86,117.8,117.83,15600.0,95.0584,95.0584,95.0101,95.0343,15600.0
2014-07-24 12:50:00,117.83,117.92,117.83,117.89,34500.0,95.0343,95.1068,95.0343,95.0826,34500.0
2014-07-24 13:00:00,117.89,117.93,117.82,117.87,19000.0,95.0826,95.1149,95.0262,95.0665,19000.0
2014-07-24 13:10:00,117.88,117.95,117.88,117.92,13700.0,95.0746,95.131,95.0746,95.1068,13700.0
2014-07-24 13:20:00,117.92,118.06,117.91,118.04,10400.0,95.1068,95.2198,95.0988,95.2036,10400.0
2014-07-24 13:30:00,118.04,118.11,118.01,118.11,9700.0,95.2036,95.2601,95.1794,95.2601,9700.0
2014-07-24 13:40:00,118.1,118.16,118.1,118.13,18100.0,95.252,95.3004,95.252,95.2762,18100.0
2014-07-24 13:50:00,118.12,118.2,118.12,118.18,21900.0,95.2681,95.3327,95.2681,95.3165,21900.0
2014-07-24 14:00:00,118.18,118.19,118.11,118.13,14300.0,95.3165,95.3246,95.2601,95.2762,14300.0
2014-07-24 14:10:00,118.12,118.13,118.01,118.02,18200.0,95.2681,95.2762,95.1794,95.1875,18200.0
2014-07-24 14:20:00,118.02,118.14,118.0,118.07,29900.0,95.1875,95.2843,95.1714,95.2278,29900.0
2014-07-24 14:30:00,118.06,118.08,117.94,117.98,22600.0,95.2198,95.2359,95.123,95.1552,22600.0
2014-07-24 14:40:00,117.98,118.04,117.98,118.03,17000.0,95.1552,95.2036,95.1552,95.1956,17000.0
2014-07-24 14:50:00,118.05,118.08,117.97,117.97,18800.0,95.2117,95.2359,95.1472,95.1472,18800.0
2014-07-24 15:00:00,117.96,118.05,117.93,118.03,21000.0,95.1391,95.2117,95.1149,95.1956,21000.0
2014-07-24 15:10:00,118.05,118.13,118.04,118.13,24600.0,95.2117,95.2762,95.2036,95.2762,24600.0
2014-07-24 15:20:00,118.13,118.23,118.12,118.17,68600.0,95.2762,95.3569,95.2681,95.3085,68600.0
2014-07-24 15:30:00,118.18,118.21,118.08,118.18,57400.0,95.3165,95.3407,95.2359,95.3165,57400.0
2014-07-24 15:40:00,118.18,118.26,118.18,118.26,49800.0,95.3165,95.3811,95.3165,95.3811,49800.0
2014-07-24 15:50:00,118.26,118.28,118.12,118.14,86000.0,95.3811,95.3972,95.2681,95.2843,86000.0
2014-07-25 09:30:00,117.96,118.03,117.38,117.42,65900.0,95.1391,95.1956,94.6713,94.7036,65900.0
2014-07-25 09:40:00,117.43,117.54,117.31,117.41,29800.0,94.7116,94.8004,94.6149,94.6955,29800.0
2014-07-25 09:50:00,117.42,117.64,117.23,117.29,33000.0,94.7036,94.881,94.5503,94.5987,33000.0
2014-07-25 10:00:00,117.28,117.32,117.2,117.2,29900.0,94.5907,94.6229,94.5261,94.5261,29900.0
2014-07-25 10:10:00,117.21,117.4,117.19,117.34,59300.0,94.5342,94.6874,94.5181,94.639,59300.0
2014-07-25 10:20:00,117.33,117.46,117.29,117.39,28100.0,94.631,94.7358,94.5987,94.6794,28100.0
2014-07-25 10:30:00,117.39,117.45,117.36,117.36,20100.0,94.6794,94.7278,94.6552,94.6552,20100.0
2014-07-25 10:40:00,117.37,117.47,117.33,117.47,20700.0,94.6632,94.7439,94.631,94.7439,20700.0
2014-07-25 10:50:00,117.47,117.49,117.38,117.41,28900.0,94.7439,94.76,94.6713,94.6955,28900.0
2014-07-25 11:00:00,117.42,117.42,117.3,117.41,26800.0,94.7036,94.7036,94.6068,94.6955,26800.0
2014-07-25 11:10:00,117.41,117.44,117.35,117.42,24700.0,94.6955,94.7197,94.6471,94.7036,24700.0
2014-07-25 11:20:00,117.44,117.56,117.24,117.53,56400.0,94.7197,94.8165,94.5584,94.7923,56400.0
2014-07-25 11:30:00,117.5,117.56,117.42,117.45,46100.0,94.7681,94.8165,94.7036,94.7278,46100.0
2014-07-25 11:40:00,117.46,117.57,117.42,117.53,37700.0,94.7358,94.8246,94.7036,94.7923,37700.0
2014-07-25 11:50:00,117.5,117.51,117.44,117.46,15900.0,94.7681,94.7762,94.7197,94.7358,15900.0
2014-07-25 12:00:00,117.44,117.51,117.42,117.5,15000.0,94.7197,94.7762,94.7036,94.7681,15000.0
2014-07-25 12:10:00,117.49,117.54,117.47,117.47,10700.0,94.76,94.8004,94.7439,94.7439,10700.0
2014-07-25 12:20:00,117.47,117.48,117.41,117.45,18700.0,94.7439,94.752,94.6955,94.7278,18700.0
2014-07-25 12:30:00,117.45,117.49,117.4,117.4,9600.0,94.7278,94.76,94.6874,94.6874,9600.0
2014-07-25 12:40:00,117.41,117.44,117.31,117.4,15200.0,94.6955,94.7197,94.6149,94.6874,15200.0
2014-07-25 12:50:00,117.42,117.43,117.36,117.42,8100.0,94.7036,94.7116,94.6552,94.7036,8100.0
2014-07-25 13:00:00,117.41,117.42,117.34,117.41,16400.0,94.6955,94.7036,94.639,94.6955,16400.0
2014-07-25 13:10:00,117.41,117.42,117.29,117.29,19500.0,94.6955,94.7036,94.5987,94.5987,19500.0
2014-07-25 13:20:00,117.28,117.31,117.24,117.27,11100.0,94.5907,94.6149,94.5584,94.5826,11100.0
2014-07-25 13:30:00,117.28,117.28,117.12,117.16,29300.0,94.5907,94.5907,94.4616,94.4939,29300.0
2014-07-25 13:40:00,117.18,117.23,117.15,117.19,11100.0,94.51,94.5503,94.4858,94.5181,11100.0
2014-07-25 13:50:00,117.2,117.2,117.13,117.14,11100.0,94.5261,94.5261,94.4697,94.4777,11100.0
2014-07-25 14:00:00,117.15,117.16,117.07,117.11,21800.0,94.4858,94.4939,94.4213,94.4535,21800.0
2014-07-25 14:10:00,117.12,117.23,117.07,117.23,19700.0,94.4616,94.5503,94.4213,94.5503,19700.0
2014-07-25 14:20:00,117.23,117.41,117.23,117.37,31000.0,94.5503,94.6955,94.5503,94.6632,31000.0
2014-07-25 14:30:00,117.38,117.38,117.27,117.3,12400.0,94.6713,94.6713,94.5826,94.6068,12400.0
2014-07-25 14:40:00,117.3,117.37,117.25,117.36,30200.0,94.6068,94.6632,94.5665,94.6552,30200.0
2014-07-25 14:50:00,117.37,117.37,117.25,117.37,22300.0,94.6632,94.6632,94.5665,94.6632,22300.0
2014-07-25 15:00:00,117.36,117.38,117.3,117.34,35300.0,94.6552,94.6713,94.6068,94.639,35300.0
2014-07-25 15:10:00,117.34,117.38,117.3,117.34,26000.0,94.639,94.6713,94.6068,94.639,26000.0
2014-07-25 15:20:00,117.34,117.41,117.28,117.3,26100.0,94.639,94.6955,94.5907,94.6068,26100.0
2014-07-25 15:30:00,117.3,117.35,117.26,117.34,40900.0,94.6068,94.6471,94.5745,94.639,40900.0
2014-07-25 15:40:00,117.34,117.49,117.34,117.49,51100.0,94.639,94.76,94.639,94.76,51100.0
2014-07-25 15:50:00,117.49,117.61,117.47,117.55,156700.0,94.76,94.8568,94.7439,94.8084,156700.0
2014-07-28 09:30:00,117.44,117.55,117.25,117.37,37400.0,94.7197,94.8084,94.5665,94.6632,37400.0
2014-07-28 09:40:00,117.27,117.36,117.12,117.19,36300.0,94.5826,94.6552,94.4616,94.5181,36300.0
2014-07-28 09:50:00,117.22,117.22,117.0,117.01,28400.0,94.5423,94.5423,94.3648,94.3729,28400.0
2014-07-28 10:00:00,117.01,117.05,116.81,116.94,57100.0,94.3729,94.4052,94.2116,94.3164,57100.0
2014-07-28 10:10:00,116.91,117.14,116.91,117.02,31600.0,94.2922,94.4777,94.2922,94.381,31600.0
2014-07-28 10:20:00,116.99,117.25,116.97,117.23,24600.0,94.3568,94.5665,94.3406,94.5503,24600.0
2014-07-28 10:30:00,117.23,117.27,117.06,117.27,30800.0,94.5503,94.5826,94.4132,94.5826,30800.0
2014-07-28 10:40:00,117.25,117.53,117.23,117.43,33100.0,94.5665,94.7923,94.5503,94.7116,33100.0
2014-07-28 10:50:00,117.43,117.6,117.43,117.48,23600.0,94.7116,94.8487,94.7116,94.752,23600.0
2014-07-28 11:00:00,117.48,117.61,117.47,117.54,20800.0,94.752,94.8568,94.7439,94.8004,20800.0
2014-07-28 11:10:00,117.55,117.66,117.55,117.6,30000.0,94.8084,94.8971,94.8084,94.8487,30000.0
2014-07-28 11:20:00,117.6,117.63,117.36,117.43,35100.0,94.8487,94.8729,94.6552,94.7116,35100.0
2014-07-28 11:30:00,117.45,117.53,117.44,117.51,23200.0,94.7278,94.7923,94.7197,94.7762,23200.0
2014-07-28 11:40:00,117.51,117.52,117.37,117.39,28700.0,94.7762,94.7842,94.6632,94.6794,28700.0
2014-07-28 11:50:00,117.39,117.43,117.32,117.39,20700.0,94.6794,94.7116,94.6229,94.6794,20700.0
2014-07-28 12:00:00,117.38,117.4,117.35,117.4,14800.0,94.6713,94.6874,94.6471,94.6874,14800.0
2014-07-28 12:10:00,117.4,117.42,117.32,117.34,11900.0,94.6874,94.7036,94.6229,94.639,11900.0
2014-07-28 12:20:00,117.36,117.41,117.31,117.34,27500.0,94.6552,94.6955,94.6149,94.639,27500.0
2014-07-28 12:30:00,117.36,117.38,117.26,117.33,9300.0,94.6552,94.6713,94.5745,94.631,9300.0
2014-07-28 12:40:00,117.33,117.34,117.28,117.31,10300.0,94.631,94.639,94.5907,94.6149,10300.0
2014-07-28 12:50:00,117.31,117.31,117.24,117.3,11700.0,94.6149,94.6149,94.5584,94.6068,11700.0
2014-07-28 13:00:00,117.29,117.33,117.18,117.2,21300.0,94.5987,94.631,94.51,94.5261,21300.0
2014-07-28 13:10:00,117.19,117.31,117.18,117.3,13600.0,94.5181,94.6149,94.51,94.6068,13600.0
2014-07-28 13:20:00,117.27,117.37,117.26,117.36,14900.0,94.5826,94.6632,94.5745,94.6552,14900.0
2014-07-28 13:30:00,117.35,117.54,117.31,117.52,25000.0,94.6471,94.8004,94.6149,94.7842,25000.0
2014-07-28 13:40:00,117.51,117.54,117.43,117.45,20300.0,94.7762,94.8004,94.7116,94.7278,20300.0
2014-07-28 13:50:00,117.46,117.46,117.34,117.42,17200.0,94.7358,94.7358,94.639,94.7036,17200.0
2014-07-28 14:00:00,117.43,117.43,117.36,117.38,12300.0,94.7116,94.7116,94.6552,94.6713,12300.0
2014-07-28 14:10:00,117.37,117.45,117.31,117.32,18200.0,94.6632,94.7278,94.6149,94.6229,18200.0
2014-07-28 14:20:00,117.32,117.34,117.28,117.3,15700.0,94.6229,94.639,94.5907,94.6068,15700.0
2014-07-28 14:30:00,117.3,117.31,117.2,117.23,16600.0,94.6068,94.6149,94.5261,94.5503,16600.0
2014-07-28 14:40:00,117.23,117.23,117.13,117.22,20000.0,94.5503,94.5503,94.4697,94.5423,20000.0
2014-07-28 14:50:00,117.23,117.3,117.16,117.28,21900.0,94.5503,94.6068,94.4939,94.5907,21900.0
2014-07-28 15:00:00,117.28,117.32,117.14,117.14,27700.0,94.5907,94.6229,94.4777,94.4777,27700.0
2014-07-28 15:10:00,117.15,117.28,117.15,117.28,30900.0,94.4858,94.5907,94.4858,94.5907,30900.0
2014-07-28 15:20:00,117.28,117.29,117.14,117.14,46500.0,94.5907,94.5987,94.4777,94.4777,46500.0
2014-07-28 15:30:00,117.15,117.18,117.04,117.08,50300.0,94.4858,94.51,94.3971,94.4293,50300.0
2014-07-28 15:40:00,117.08,117.2,117.07,117.11,67600.0,94.4293,94.5261,94.4213,94.4535,67600.0
2014-07-28 15:50:00,117.11,117.15,117.09,117.12,62100.0,94.4535,94.4858,94.4374,94.4616,62100.0
2014-07-29 09:30:00,119.05,119.27,118.6,118.89,188400.0,96.0182,96.1957,95.6553,95.8892,188400.0
2014-07-29 09:40:00,118.88,118.99,118.53,118.69,90700.0,95.8811,95.9698,95.5988,95.7279,90700.0
2014-07-29 09:50:00,118.69,118.92,118.62,118.79,64000.0,95.7279,95.9134,95.6714,95.8085,64000.0
2014-07-29 10:00:00,118.77,118.95,118.69,118.9,62500.0,95.7924,95.9376,95.7279,95.8972,62500.0
2014-07-29 10:10:00,118.92,118.98,118.81,118.86,46100.0,95.9134,95.9618,95.8247,95.865,46100.0
2014-07-29 10:20:00,118.87,118.95,118.75,118.81,64400.0,95.873,95.9376,95.7763,95.8247,64400.0
2014-07-29 10:30:00,118.8,118.91,118.79,118.91,24300.0,95.8166,95.9053,95.8085,95.9053,24300.0
2014-07-29 10:40:00,118.91,119.09,118.84,119.08,55600.0,95.9053,96.0505,95.8489,96.0424,55600.0
2014-07-29 10:50:00,119.09,119.09,118.98,119.07,38700.0,96.0505,96.0505,95.9618,96.0344,38700.0
2014-07-29 11:00:00,119.08,119.12,118.82,118.83,49100.0,96.0424,96.0747,95.8327,95.8408,49100.0
2014-07-29 11:10:00,118.84,118.93,118.73,118.9,42400.0,95.8489,95.9214,95.7601,95.8972,42400.0
2014-07-29 11:20:00,118.89,119.05,118.87,118.94,39200.0,95.8892,96.0182,95.873,95.9295,39200.0
2014-07-29 11:30:00,118.94,119.02,118.85,118.95,53200.0,95.9295,95.994,95.8569,95.9376,53200.0
2014-07-29 11:40:00,118.96,119.04,118.93,118.96,32900.0,95.9456,96.0102,95.9214,95.9456,32900.0
2014-07-29 11:50:00,118.95,119.04,118.93,118.99,44900.0,95.9376,96.0102,95.9214,95.9698,44900.0
2014-07-29 12:00:00,118.96,119.04,118.92,119.02,44600.0,95.9456,96.0102,95.9134,95.994,44600.0
2014-07-29 12:10:00,119.02,119.27,119.01,119.21,34400.0,95.994,96.1957,95.986,96.1473,34400.0
2014-07-29 12:20:00,119.24,119.43,119.2,119.41,31900.0,96.1715,96.3247,96.1392,96.3086,31900.0
2014-07-29 12:30:00,119.44,119.5,119.33,119.44,39200.0,96.3328,96.3812,96.2441,96.3328,39200.0
2014-07-29 12:40:00,119.45,119.5,119.38,119.42,31300.0,96.3408,96.3812,96.2844,96.3166,31300.0
2014-07-29 12:50:00,119.43,119.55,119.4,119.52,37600.0,96.3247,96.4215,96.3005,96.3973,37600.0
2014-07-29 13:00:00,119.52,119.58,119.47,119.58,62800.0,96.3973,96.4457,96.357,96.4457,62800.0
2014-07-29 13:10:00,119.58,119.6,119.35,119.37,66200.0,96.4457,96.4618,96.2602,96.2763,66200.0
2014-07-29 13:20:00,119.37,119.54,119.37,119.54,37200.0,96.2763,96.4134,96.2763,96.4134,37200.0
2014-07-29 13:30:00,119.53,119.54,119.42,119.42,26100.0,96.4054,96.4134,96.3166,96.3166,26100.0
2014-07-29 13:40:00,119.43,119.54,119.42,119.51,35600.0,96.3247,96.4134,96.3166,96.3892,35600.0
2014-07-29 13:50:00,119.51,119.51,119.46,119.48,29300.0,96.3892,96.3892,96.3489,96.365,29300.0
2014-07-29 14:00:00,119.47,119.48,119.22,119.26,53500.0,96.357,96.365,96.1553,96.1876,53500.0
2014-07-29 14:10:00,119.26,119.32,119.2,119.2,32700.0,96.1876,96.236,96.1392,96.1392,32700.0
2014-07-29 14:20:00,119.2,119.24,118.91,119.02,52200.0,96.1392,96.1715,95.9053,95.994,52200.0
2014-07-29 14:30:00,119.02,119.15,119.02,119.1,82600.0,95.994,96.0989,95.994,96.0586,82600.0
2014-07-29 14:40:00,119.1,119.14,119.04,119.14,48400.0,96.0586,96.0908,96.0102,96.0908,48400.0
2014-07-29 14:50:00,119.14,119.14,119.04,119.09,30100.0,96.0908,96.0908,96.0102,96.0505,30100.0
2014-07-29 15:00:00,119.08,119.13,118.99,119.09,38100.0,96.0424,96.0827,95.9698,96.0505,38100.0
2014-07-29 15:10:00,119.1,119.14,119.07,119.14,42000.0,96.0586,96.0908,96.0344,96.0908,42000.0
2014-07-29 15:20:00,119.14,119.17,119.07,119.1,59500.0,96.0908,96.115,96.0344,96.0586,59500.0
2014-07-29 15:30:00,119.09,119.12,118.98,119.0,65500.0,96.0505,96.0747,95.9618,95.9779,65500.0
2014-07-29 15:40:00,119.0,119.09,118.89,119.08,70900.0,95.9779,96.0505,95.8892,96.0424,70900.0
2014-07-29 15:50:00,119.07,119.07,118.9,118.9,155300.0,96.0344,96.0344,95.8972,95.8972,155300.0
2014-07-30 09:30:00,118.79,119.07,117.94,118.01,110100.0,95.8085,96.0344,95.123,95.1794,110100.0
2014-07-30 09:40:00,117.93,118.14,117.78,118.07,94500.0,95.1149,95.2843,94.9939,95.2278,94500.0
2014-07-30 09:50:00,118.08,118.15,117.7,117.7,50200.0,95.2359,95.2923,94.9294,94.9294,50200.0
2014-07-30 10:00:00,117.72,117.85,117.64,117.75,61100.0,94.9455,95.0504,94.881,94.9697,61100.0
2014-07-30 10:10:00,117.71,117.8,117.63,117.73,60900.0,94.9375,95.0101,94.8729,94.9536,60900.0
2014-07-30 10:20:00,117.73,117.87,117.73,117.86,67400.0,94.9536,95.0665,94.9536,95.0584,67400.0
2014-07-30 10:30:00,117.87,117.89,117.66,117.66,45600.0,95.0665,95.0826,94.8971,94.8971,45600.0
2014-07-30 10:40:00,117.66,117.66,117.44,117.54,45300.0,94.8971,94.8971,94.7197,94.8004,45300.0
2014-07-30 10:50:00,117.55,117.66,117.51,117.61,40500.0,94.8084,94.8971,94.7762,94.8568,40500.0
2014-07-30 11:00:00,117.6,117.89,117.6,117.85,55600.0,94.8487,95.0826,94.8487,95.0504,55600.0
2014-07-30 11:10:00,117.82,118.0,117.82,117.97,31000.0,95.0262,95.1714,95.0262,95.1472,31000.0
2014-07-30 11:20:00,117.97,118.09,117.96,118.06,30600.0,95.1472,95.244,95.1391,95.2198,30600.0
2014-07-30 11:30:00,118.05,118.08,117.98,117.98,17400.0,95.2117,95.2359,95.1552,95.1552,17400.0
2014-07-30 11:40:00,117.99,118.06,117.96,117.98,19500.0,95.1633,95.2198,95.1391,95.1552,19500.0
2014-07-30 11:50:00,117.99,118.01,117.93,117.97,19300.0,95.1633,95.1794,95.1149,95.1472,19300.0
2014-07-30 12:00:00,117.99,118.05,117.94,117.95,27000.0,95.1633,95.2117,95.123,95.131,27000.0
2014-07-30 12:10:00,117.96,118.08,117.92,118.01,18900.0,95.1391,95.2359,95.1068,95.1794,18900.0
2014-07-30 12:20:00,118.01,118.15,118.0,118.07,32400.0,95.1794,95.2923,95.1714,95.2278,32400.0
2014-07-30 12:30:00,118.06,118.26,118.02,118.23,18800.0,95.2198,95.3811,95.1875,95.3569,18800.0
2014-07-30 12:40:00,118.23,118.27,118.2,118.26,14100.0,95.3569,95.3891,95.3327,95.3811,14100.0
2014-07-30 12:50:00,118.26,118.31,118.25,118.3,11800.0,95.3811,95.4214,95.373,95.4133,11800.0
2014-07-30 13:00:00,118.31,118.31,118.08,118.09,13300.0,95.4214,95.4214,95.2359,95.244,13300.0
2014-07-30 13:10:00,118.09,118.12,117.98,117.98,14700.0,95.244,95.2681,95.1552,95.1552,14700.0
2014-07-30 13:20:00,117.97,118.06,117.91,117.97,19700.0,95.1472,95.2198,95.0988,95.1472,19700.0
2014-07-30 13:30:00,117.97,118.22,117.84,118.11,54500.0,95.1472,95.3488,95.0423,95.2601,54500.0
2014-07-30 13:40:00,118.13,118.46,118.13,118.32,44900.0,95.2762,95.5424,95.2762,95.4295,44900.0
2014-07-30 13:50:00,118.33,118.4,118.31,118.37,20600.0,95.4375,95.494,95.4214,95.4698,20600.0
2014-07-30 14:00:00,118.31,118.55,118.19,118.47,55000.0,95.4214,95.615,95.3246,95.5504,55000.0
2014-07-30 14:10:00,118.4,118.49,118.35,118.43,71900.0,95.494,95.5666,95.4537,95.5182,71900.0
2014-07-30 14:20:00,118.43,118.46,118.32,118.39,31700.0,95.5182,95.5424,95.4295,95.4859,31700.0
2014-07-30 14:30:00,118.39,118.4,118.31,118.34,27800.0,95.4859,95.494,95.4214,95.4456,27800.0
2014-07-30 14:40:00,118.35,118.48,118.3,118.32,43200.0,95.4537,95.5585,95.4133,95.4295,43200.0
2014-07-30 14:50:00,118.32,118.48,118.32,118.41,45800.0,95.4295,95.5585,95.4295,95.502,45800.0
2014-07-30 15:00:00,118.42,118.44,118.31,118.39,32700.0,95.5101,95.5262,95.4214,95.4859,32700.0
2014-07-30 15:10:00,118.4,118.54,118.37,118.5,31000.0,95.494,95.6069,95.4698,95.5746,31000.0
2014-07-30 15:20:00,118.49,118.54,118.43,118.43,29200.0,95.5666,95.6069,95.5182,95.5182,29200.0
2014-07-30 15:30:00,118.42,118.45,118.29,118.33,57400.0,95.5101,95.5343,95.4053,95.4375,57400.0
2014-07-30 15:40:00,118.33,118.36,118.26,118.33,51400.0,95.4375,95.4617,95.3811,95.4375,51400.0
2014-07-30 15:50:00,118.33,118.33,118.12,118.17,146700.0,95.4375,95.4375,95.2681,95.3085,146700.0
2014-07-31 09:30:00,117.54,117.87,117.28,117.31,49400.0,94.8004,95.0665,94.5907,94.6149,49400.0
2014-07-31 09:40:00,117.31,117.8,117.28,117.77,34400.0,94.6149,95.0101,94.5907,94.9859,34400.0
2014-07-31 09:50:00,117.77,117.77,117.48,117.53,28400.0,94.9859,94.9859,94.752,94.7923,28400.0
2014-07-31 10:00:00,117.55,117.63,117.49,117.56,43900.0,94.8084,94.8729,94.76,94.8165,43900.0
2014-07-31 10:10:00,117.55,117.66,117.5,117.65,34700.0,94.8084,94.8971,94.7681,94.8891,34700.0
2014-07-31 10:20:00,117.65,118.29,117.64,118.29,153200.0,94.8891,95.4053,94.881,95.4053,153200.0
2014-07-31 10:30:00,118.28,118.34,117.95,118.03,73600.0,95.3972,95.4456,95.131,95.1956,73600.0
2014-07-31 10:40:00,118.03,118.12,118.0,118.04,22300.0,95.1956,95.2681,95.1714,95.2036,22300.0
2014-07-31 10:50:00,118.02,118.07,117.79,117.84,33700.0,95.1875,95.2278,95.002,95.0423,33700.0
2014-07-31 11:00:00,117.83,118.02,117.83,117.95,19400.0,95.0343,95.1875,95.0343,95.131,19400.0
2014-07-31 11:10:00,117.97,118.02,117.84,117.97,39400.0,95.1472,95.1875,95.0423,95.1472,39400.0
2014-07-31 11:20:00,117.96,118.1,117.93,117.99,28600.0,95.1391,95.252,95.1149,95.1633,28600.0
2014-07-31 11:30:00,118.0,118.21,117.91,118.21,37000.0,95.1714,95.3407,95.0988,95.3407,37000.0
2014-07-31 11:40:00,118.22,118.33,118.14,118.3,66100.0,95.3488,95.4375,95.2843,95.4133,66100.0
2014-07-31 11:50:00,118.28,118.31,118.05,118.07,49600.0,95.3972,95.4214,95.2117,95.2278,49600.0
2014-07-31 12:00:00,118.03,118.06,117.94,118.01,27800.0,95.1956,95.2198,95.123,95.1794,27800.0
2014-07-31 12:10:00,117.99,117.99,117.79,117.86,25700.0,95.1633,95.1633,95.002,95.0584,25700.0
2014-07-31 12:20:00,117.87,118.07,117.84,118.02,35800.0,95.0665,95.2278,95.0423,95.1875,35800.0
2014-07-31 12:30:00,118.02,118.09,118.0,118.0,21300.0,95.1875,95.244,95.1714,95.1714,21300.0
2014-07-31 12:40:00,118.01,118.08,118.0,118.04,18800.0,95.1794,95.2359,95.1714,95.2036,18800.0
2014-07-31 12:50:00,118.04,118.08,118.0,118.04,35800.0,95.2036,95.2359,95.1714,95.2036,35800.0
2014-07-31 13:00:00,118.02,118.04,117.99,118.0,33000.0,95.1875,95.2036,95.1633,95.1714,33000.0
2014-07-31 13:10:00,117.98,117.99,117.79,117.83,18400.0,95.1552,95.1633,95.002,95.0343,18400.0
2014-07-31 13:20:00,117.83,117.85,117.7,117.85,19700.0,95.0343,95.0504,94.9294,95.0504,19700.0
2014-07-31 13:30:00,117.86,117.87,117.78,117.8,21800.0,95.0584,95.0665,94.9939,95.0101,21800.0
2014-07-31 13:40:00,117.79,117.8,117.65,117.74,24300.0,95.002,95.0101,94.8891,94.9617,24300.0
2014-07-31 13:50:00,117.74,117.75,117.62,117.66,36600.0,94.9617,94.9697,94.8649,94.8971,36600.0
2014-07-31 14:00:00,117.66,117.79,117.66,117.7,31400.0,94.8971,95.002,94.8971,94.9294,31400.0
2014-07-31 14:10:00,117.71,117.78,117.65,117.73,25500.0,94.9375,94.9939,94.8891,94.9536,25500.0
2014-07-31 14:20:00,117.72,117.85,117.67,117.85,24500.0,94.9455,95.0504,94.9052,95.0504,24500.0
2014-07-31 14:30:00,117.86,117.87,117.72,117.74,28800.0,95.0584,95.0665,94.9455,94.9617,28800.0
2014-07-31 14:40:00,117.75,117.76,117.56,117.59,30400.0,94.9697,94.9778,94.8165,94.8407,30400.0
2014-07-31 14:50:00,117.59,117.66,117.42,117.44,41700.0,94.8407,94.8971,94.7036,94.7197,41700.0
2014-07-31 15:00:00,117.43,117.69,117.39,117.66,51200.0,94.7116,94.9213,94.6794,94.8971,51200.0
2014-07-31 15:10:00,117.66,117.66,117.54,117.63,76300.0,94.8971,94.8971,94.8004,94.8729,76300.0
2014-07-31 15:20:00,117.64,117.73,117.57,117.72,76000.0,94.881,94.9536,94.8246,94.9455,76000.0
2014-07-31 15:30:00,117.71,117.84,117.66,117.8,101600.0,94.9375,95.0423,94.8971,95.0101,101600.0
2014-07-31 15:40:00,117.8,117.8,117.63,117.77,114900.0,95.0101,95.0101,94.8729,94.9859,114900.0
2014-07-31 15:50:00,117.77,117.77,117.54,117.54,238700.0,94.9859,94.9859,94.8004,94.8004,238700.0
2014-08-01 09:30:00,117.56,118.01,117.46,117.78,68600.0,94.8165,95.1794,94.7358,94.9939,68600.0
2014-08-01 09:40:00,117.73,117.82,117.52,117.57,37200.0,94.9536,95.0262,94.7842,94.8246,37200.0
2014-08-01 09:50:00,117.58,117.82,117.52,117.73,39300.0,94.8326,95.0262,94.7842,94.9536,39300.0
2014-08-01 10:00:00,117.75,117.88,117.68,117.85,49200.0,94.9697,95.0746,94.9133,95.0504,49200.0
2014-08-01 10:10:00,117.85,117.96,117.71,117.73,83800.0,95.0504,95.1391,94.9375,94.9536,83800.0
2014-08-01 10:20:00,117.71,118.07,117.71,118.02,58100.0,94.9375,95.2278,94.9375,95.1875,58100.0
2014-08-01 10:30:00,118.02,118.23,117.96,118.23,39400.0,95.1875,95.3569,95.1391,95.3569,39400.0
2014-08-01 10:40:00,118.22,118.24,118.06,118.08,25900.0,95.3488,95.3649,95.2198,95.2359,25900.0
2014-08-01 10:50:00,118.08,118.2,118.02,118.05,20900.0,95.2359,95.3327,95.1875,95.2117,20900.0
2014-08-01 11:00:00,118.02,118.07,117.9,117.92,22400.0,95.1875,95.2278,95.0907,95.1068,22400.0
2014-08-01 11:10:00,117.91,118.09,117.87,118.03,35700.0,95.0988,95.244,95.0665,95.1956,35700.0
2014-08-01 11:20:00,118.05,118.15,117.96,118.15,38400.0,95.2117,95.2923,95.1391,95.2923,38400.0
2014-08-01 11:30:00,118.12,118.17,117.95,117.96,34000.0,95.2681,95.3085,95.131,95.1391,34000.0
2014-08-01 11:40:00,117.97,117.99,117.88,117.94,29500.0,95.1472,95.1633,95.0746,95.123,29500.0
2014-08-01 11:50:00,117.92,117.94,117.8,117.85,36600.0,95.1068,95.123,95.0101,95.0504,36600.0
2014-08-01 12:00:00,117.87,117.98,117.82,117.89,24300.0,95.0665,95.1552,95.0262,95.0826,24300.0
2014-08-01 12:10:00,117.87,117.96,117.8,117.94,23500.0,95.0665,95.1391,95.0101,95.123,23500.0
2014-08-01 12:20:00,117.94,117.95,117.79,117.9,54300.0,95.123,95.131,95.002,95.0907,54300.0
2014-08-01 12:30:00,117.91,118.05,117.88,117.95,27400.0,95.0988,95.2117,95.0746,95.131,27400.0
2014-08-01 12:40:00,117.94,118.03,117.94,117.98,46400.0,95.123,95.1956,95.123,95.1552,46400.0
2014-08-01 12:50:00,117.98,118.1,117.97,118.03,34300.0,95.1552,95.252,95.1472,95.1956,34300.0
2014-08-01 13:00:00,118.0,118.07,117.98,118.04,26700.0,95.1714,95.2278,95.1552,95.2036,26700.0
2014-08-01 13:10:00,118.04,118.08,117.94,118.05,29900.0,95.2036,95.2359,95.123,95.2117,29900.0
2014-08-01 13:20:00,118.05,118.25,117.99,118.25,34600.0,95.2117,95.373,95.1633,95.373,34600.0
2014-08-01 13:30:00,118.26,118.33,118.12,118.31,59900.0,95.3811,95.4375,95.2681,95.4214,59900.0
2014-08-01 13:40:00,118.28,118.33,118.11,118.11,66100.0,95.3972,95.4375,95.2601,95.2601,66100.0
2014-08-01 13:50:00,118.11,118.14,118.04,118.07,50500.0,95.2601,95.2843,95.2036,95.2278,50500.0
2014-08-01 14:00:00,118.1,118.12,117.97,118.04,33600.0,95.252,95.2681,95.1472,95.2036,33600.0
2014-08-01 14:10:00,118.02,118.12,118.01,118.06,41900.0,95.1875,95.2681,95.1794,95.2198,41900.0
2014-08-01 14:20:00,118.05,118.07,117.89,117.93,27900.0,95.2117,95.2278,95.0826,95.1149,27900.0
2014-08-01 14:30:00,117.94,118.02,117.92,118.0,52400.0,95.123,95.1875,95.1068,95.1714,52400.0
2014-08-01 14:40:00,118.0,118.0,117.9,117.9,24500.0,95.1714,95.1714,95.0907,95.0907,24500.0
2014-08-01 14:50:00,117.89,117.96,117.88,117.93,19500.0,95.0826,95.1391,95.0746,95.1149,19500.0
2014-08-01 15:00:00,117.92,117.95,117.82,117.84,32700.0,95.1068,95.131,95.0262,95.0423,32700.0
2014-08-01 15:10:00,117.85,117.99,117.82,117.97,35500.0,95.0504,95.1633,95.0262,95.1472,35500.0
2014-08-01 15:20:00,118.0,118.04,117.89,117.9,41900.0,95.1714,95.2036,95.0826,95.0907,41900.0
2014-08-01 15:30:00,117.9,117.95,117.84,117.93,39200.0,95.0907,95.131,95.0423,95.1149,39200.0
2014-08-01 15:40:00,117.94,117.97,117.85,117.89,61300.0,95.123,95.1472,95.0504,95.0826,61300.0
2014-08-01 15:50:00,117.89,118.02,117.81,117.89,120100.0,95.0826,95.1875,95.0181,95.0826,120100.0
2014-08-04 09:30:00,117.55,117.67,117.11,117.58,139000.0,94.8084,94.9052,94.4535,94.8326,139000.0
2014-08-04 09:40:00,117.55,118.07,117.45,117.93,74500.0,94.8084,95.2278,94.7278,95.1149,74500.0
2014-08-04 09:50:00,117.96,118.06,117.84,117.99,32900.0,95.1391,95.2198,95.0423,95.1633,32900.0
2014-08-04 10:00:00,117.96,118.08,117.85,118.06,36200.0,95.1391,95.2359,95.0504,95.2198,36200.0
2014-08-04 10:10:00,118.07,118.17,117.88,117.92,37700.0,95.2278,95.3085,95.0746,95.1068,37700.0
2014-08-04 10:20:00,117.92,118.04,117.8,117.84,42200.0,95.1068,95.2036,95.0101,95.0423,42200.0
2014-08-04 10:30:00,117.83,117.84,117.62,117.75,25800.0,95.0343,95.0423,94.8649,94.9697,25800.0
2014-08-04 10:40:00,117.75,117.82,117.67,117.75,33200.0,94.9697,95.0262,94.9052,94.9697,33200.0
2014-08-04 10:50:00,117.74,117.83,117.55,117.58,20600.0,94.9617,95.0343,94.8084,94.8326,20600.0
2014-08-04 11:00:00,117.57,117.63,117.46,117.61,43800.0,94.8246,94.8729,94.7358,94.8568,43800.0
2014-08-04 11:10:00,117.64,117.73,117.55,117.55,62100.0,94.881,94.9536,94.8084,94.8084,62100.0
2014-08-04 11:20:00,117.55,117.66,117.55,117.59,14200.0,94.8084,94.8971,94.8084,94.8407,14200.0
2014-08-04 11:30:00,117.59,117.65,117.55,117.55,18500.0,94.8407,94.8891,94.8084,94.8084,18500.0
2014-08-04 11:40:00,117.57,117.6,117.39,117.42,34800.0,94.8246,94.8487,94.6794,94.7036,34800.0
2014-08-04 11:50:00,117.42,117.57,117.42,117.57,20100.0,94.7036,94.8246,94.7036,94.8246,20100.0
2014-08-04 12:00:00,117.54,117.61,117.53,117.56,24100.0,94.8004,94.8568,94.7923,94.8165,24100.0
2014-08-04 12:10:00,117.59,117.67,117.59,117.66,28600.0,94.8407,94.9052,94.8407,94.8971,28600.0
2014-08-04 12:20:00,117.66,117.73,117.64,117.7,42600.0,94.8971,94.9536,94.881,94.9294,42600.0
2014-08-04 12:30:00,117.71,117.75,117.66,117.71,17100.0,94.9375,94.9697,94.8971,94.9375,17100.0
2014-08-04 12:40:00,117.71,117.8,117.65,117.66,11900.0,94.9375,95.0101,94.8891,94.8971,11900.0
2014-08-04 12:50:00,117.66,117.72,117.66,117.68,11600.0,94.8971,94.9455,94.8971,94.9133,11600.0
2014-08-04 13:00:00,117.68,117.82,117.68,117.78,16400.0,94.9133,95.0262,94.9133,94.9939,16400.0
2014-08-04 13:10:00,117.78,117.8,117.69,117.72,11600.0,94.9939,95.0101,94.9213,94.9455,11600.0
2014-08-04 13:20:00,117.74,117.92,117.71,117.9,13100.0,94.9617,95.1068,94.9375,95.0907,13100.0
2014-08-04 13:30:00,117.9,118.05,117.9,117.99,17600.0,95.0907,95.2117,95.0907,95.1633,17600.0
2014-08-04 13:40:00,117.98,118.16,117.96,118.13,27400.0,95.1552,95.3004,95.1391,95.2762,27400.0
2014-08-04 13:50:00,118.13,118.14,118.04,118.07,17400.0,95.2762,95.2843,95.2036,95.2278,17400.0
2014-08-04 14:00:00,118.08,118.13,118.0,118.0,18800.0,95.2359,95.2762,95.1714,95.1714,18800.0
2014-08-04 14:10:00,118.01,118.04,117.9,117.91,10900.0,95.1794,95.2036,95.0907,95.0988,10900.0
2014-08-04 14:20:00,117.91,117.99,117.86,117.98,22800.0,95.0988,95.1633,95.0584,95.1552,22800.0
2014-08-04 14:30:00,117.99,118.09,117.95,118.04,23500.0,95.1633,95.244,95.131,95.2036,23500.0
2014-08-04 14:40:00,118.06,118.23,118.05,118.21,19900.0,95.2198,95.3569,95.2117,95.3407,19900.0
2014-08-04 14:50:00,118.24,118.3,118.22,118.23,19900.0,95.3649,95.4133,95.3488,95.3569,19900.0
2014-08-04 15:00:00,118.23,118.26,118.17,118.17,19500.0,95.3569,95.3811,95.3085,95.3085,19500.0
2014-08-04 15:10:00,118.18,118.37,118.17,118.37,34200.0,95.3165,95.4698,95.3085,95.4698,34200.0
2014-08-04 15:20:00,118.37,118.38,118.24,118.31,26400.0,95.4698,95.4778,95.3649,95.4214,26400.0
2014-08-04 15:30:00,118.29,118.34,118.25,118.32,33200.0,95.4053,95.4456,95.373,95.4295,33200.0
2014-08-04 15:40:00,118.32,118.38,118.28,118.28,46700.0,95.4295,95.4778,95.3972,95.3972,46700.0
2014-08-04 15:50:00,118.28,118.35,118.15,118.15,113300.0,95.3972,95.4537,95.2923,95.2923,113300.0
2014-08-05 09:30:00,117.5,117.99,117.29,117.53,50600.0,94.7681,95.1633,94.5987,94.7923,50600.0
2014-08-05 09:40:00,117.59,117.73,117.41,117.43,28200.0,94.8407,94.9536,94.6955,94.7116,28200.0
2014-08-05 09:50:00,117.42,117.61,117.4,117.6,38000.0,94.7036,94.8568,94.6874,94.8487,38000.0
2014-08-05 10:00:00,117.63,117.76,117.51,117.66,37600.0,94.8729,94.9778,94.7762,94.8971,37600.0
2014-08-05 10:10:00,117.67,117.81,117.54,117.8,39400.0,94.9052,95.0181,94.8004,95.0101,39400.0
2014-08-05 10:20:00,117.82,118.08,117.81,118.07,21400.0,95.0262,95.2359,95.0181,95.2278,21400.0
2014-08-05 10:30:00,118.06,118.17,118.01,118.14,29800.0,95.2198,95.3085,95.1794,95.2843,29800.0
2014-08-05 10:40:00,118.16,118.2,118.04,118.04,30300.0,95.3004,95.3327,95.2036,95.2036,30300.0
2014-08-05 10:50:00,118.06,118.07,117.85,117.89,22300.0,95.2198,95.2278,95.0504,95.0826,22300.0
2014-08-05 11:00:00,117.9,117.91,117.75,117.75,26000.0,95.0907,95.0988,94.9697,94.9697,26000.0
2014-08-05 11:10:00,117.75,117.91,117.71,117.87,29800.0,94.9697,95.0988,94.9375,95.0665,29800.0
2014-08-05 11:20:00,117.86,117.95,117.76,117.77,35400.0,95.0584,95.131,94.9778,94.9859,35400.0
2014-08-05 11:30:00,117.77,117.86,117.67,117.67,23700.0,94.9859,95.0584,94.9052,94.9052,23700.0
2014-08-05 11:40:00,117.7,117.75,117.64,117.67,24200.0,94.9294,94.9697,94.881,94.9052,24200.0
2014-08-05 11:50:00,117.65,117.95,117.65,117.75,23700.0,94.8891,95.131,94.8891,94.9697,23700.0
2014-08-05 12:00:00,117.77,117.99,117.75,117.94,21200.0,94.9859,95.1633,94.9697,95.123,21200.0
2014-08-05 12:10:00,117.98,118.04,117.9,118.0,15900.0,95.1552,95.2036,95.0907,95.1714,15900.0
2014-08-05 12:20:00,118.0,118.06,117.86,117.97,13500.0,95.1714,95.2198,95.0584,95.1472,13500.0
2014-08-05 12:30:00,117.96,118.02,117.86,117.88,24400.0,95.1391,95.1875,95.0584,95.0746,24400.0
2014-08-05 12:40:00,117.88,117.93,117.81,117.87,17400.0,95.0746,95.1149,95.0181,95.0665,17400.0
2014-08-05 12:50:00,117.87,117.89,117.78,117.8,8000.0,95.0665,95.0826,94.9939,95.0101,8000.0
2014-08-05 13:00:00,117.81,117.85,117.77,117.8,17000.0,95.0181,95.0504,94.9859,95.0101,17000.0
2014-08-05 13:10:00,117.81,117.86,117.77,117.8,17600.0,95.0181,95.0584,94.9859,95.0101,17600.0
2014-08-05 13:20:00,117.83,117.92,117.77,117.87,24700.0,95.0343,95.1068,94.9859,95.0665,24700.0
2014-08-05 13:30:00,117.9,117.91,117.62,117.62,53800.0,95.0907,95.0988,94.8649,94.8649,53800.0
2014-08-05 13:40:00,117.63,117.69,117.47,117.5,44500.0,94.8729,94.9213,94.7439,94.7681,44500.0
2014-08-05 13:50:00,117.49,117.64,117.48,117.55,32500.0,94.76,94.881,94.752,94.8084,32500.0
2014-08-05 14:00:00,117.55,117.63,117.45,117.48,48000.0,94.8084,94.8729,94.7278,94.752,48000.0
2014-08-05 14:10:00,117.49,117.59,117.46,117.47,18800.0,94.76,94.8407,94.7358,94.7439,18800.0
2014-08-05 14:20:00,117.52,117.57,117.32,117.43,32400.0,94.7842,94.8246,94.6229,94.7116,32400.0
2014-08-05 14:30:00,117.42,117.5,117.3,117.31,21600.0,94.7036,94.7681,94.6068,94.6149,21600.0
2014-08-05 14:40:00,117.32,117.52,117.32,117.52,31100.0,94.6229,94.7842,94.6229,94.7842,31100.0
2014-08-05 14:50:00,117.5,117.54,117.47,117.48,32800.0,94.7681,94.8004,94.7439,94.752,32800.0
2014-08-05 15:00:00,117.49,117.63,117.48,117.6,50300.0,94.76,94.8729,94.752,94.8487,50300.0
2014-08-05 15:10:00,117.6,117.64,117.52,117.62,32900.0,94.8487,94.881,94.7842,94.8649,32900.0
2014-08-05 15:20:00,117.6,117.77,117.6,117.72,68900.0,94.8487,94.9859,94.8487,94.9455,68900.0
2014-08-05 15:30:00,117.73,118.0,117.73,117.92,60300.0,94.9536,95.1714,94.9536,95.1068,60300.0
2014-08-05 15:40:00,117.92,118.09,117.89,118.03,81000.0,95.1068,95.244,95.0826,95.1956,81000.0
2014-08-05 15:50:00,118.02,118.15,117.95,118.06,174500.0,95.1875,95.2923,95.131,95.2198,174500.0
2014-08-06 09:30:00,117.93,119.52,117.8,118.87,217500.0,95.1149,96.3973,95.0101,95.873,217500.0
2014-08-06 09:40:00,118.88,119.05,118.8,118.96,101800.0,95.8811,96.0182,95.8166,95.9456,101800.0
2014-08-06 09:50:00,118.98,119.21,118.71,118.8,54900.0,95.9618,96.1473,95.744,95.8166,54900.0
2014-08-06 10:00:00,118.84,118.95,118.77,118.85,70600.0,95.8489,95.9376,95.7924,95.8569,70600.0
2014-08-06 10:10:00,118.88,118.92,118.8,118.83,52600.0,95.8811,95.9134,95.8166,95.8408,52600.0
2014-08-06 10:20:00,118.84,118.99,118.79,118.99,75600.0,95.8489,95.9698,95.8085,95.9698,75600.0
2014-08-06 10:30:00,118.99,119.21,118.99,119.21,46000.0,95.9698,96.1473,95.9698,96.1473,46000.0
2014-08-06 10:40:00,119.21,119.25,119.12,119.23,30900.0,96.1473,96.1795,96.0747,96.1634,30900.0
2014-08-06 10:50:00,119.24,119.39,119.16,119.39,34200.0,96.1715,96.2924,96.1069,96.2924,34200.0
2014-08-06 11:00:00,119.4,119.41,119.26,119.26,29700.0,96.3005,96.3086,96.1876,96.1876,29700.0
2014-08-06 11:10:00,119.28,119.33,119.21,119.26,24300.0,96.2037,96.2441,96.1473,96.1876,24300.0
2014-08-06 11:20:00,119.25,119.32,119.22,119.29,30000.0,96.1795,96.236,96.1553,96.2118,30000.0
2014-08-06 11:30:00,119.28,119.34,119.18,119.25,63800.0,96.2037,96.2521,96.1231,96.1795,63800.0
2014-08-06 11:40:00,119.26,119.43,119.25,119.43,27500.0,96.1876,96.3247,96.1795,96.3247,27500.0
2014-08-06 11:50:00,119.42,119.57,119.41,119.53,59000.0,96.3166,96.4376,96.3086,96.4054,59000.0
2014-08-06 12:00:00,119.53,119.6,119.48,119.48,24200.0,96.4054,96.4618,96.365,96.365,24200.0
2014-08-06 12:10:00,119.48,119.54,119.25,119.25,44300.0,96.365,96.4134,96.1795,96.1795,44300.0
2014-08-06 12:20:00,119.24,119.37,119.21,119.27,36800.0,96.1715,96.2763,96.1473,96.1957,36800.0
2014-08-06 12:30:00,119.28,119.5,119.26,119.48,27300.0,96.2037,96.3812,96.1876,96.365,27300.0
2014-08-06 12:40:00,119.48,119.5,119.3,119.3,32000.0,96.365,96.3812,96.2199,96.2199,32000.0
2014-08-06 12:50:00,119.3,119.35,119.18,119.19,38100.0,96.2199,96.2602,96.1231,96.1311,38100.0
2014-08-06 13:00:00,119.19,119.21,119.1,119.17,41800.0,96.1311,96.1473,96.0586,96.115,41800.0
2014-08-06 13:10:00,119.17,119.34,119.16,119.23,28200.0,96.115,96.2521,96.1069,96.1634,28200.0
2014-08-06 13:20:00,119.23,119.4,119.22,119.37,24200.0,96.1634,96.3005,96.1553,96.2763,24200.0
2014-08-06 13:30:00,119.37,119.37,119.27,119.36,30300.0,96.2763,96.2763,96.1957,96.2683,30300.0
2014-08-06 13:40:00,119.38,119.43,119.35,119.36,36500.0,96.2844,96.3247,96.2602,96.2683,36500.0
2014-08-06 13:50:00,119.37,119.45,119.37,119.37,35300.0,96.2763,96.3408,96.2763,96.2763,35300.0
2014-08-06 14:00:00,119.37,119.5,119.35,119.47,37600.0,96.2763,96.3812,96.2602,96.357,37600.0
2014-08-06 14:10:00,119.48,119.66,119.47,119.58,56200.0,96.365,96.5102,96.357,96.4457,56200.0
2014-08-06 14:20:00,119.57,119.57,119.44,119.5,40100.0,96.4376,96.4376,96.3328,96.3812,40100.0
2014-08-06 14:30:00,119.51,119.55,119.37,119.42,33700.0,96.3892,96.4215,96.2763,96.3166,33700.0
2014-08-06 14:40:00,119.43,119.65,119.41,119.65,40300.0,96.3247,96.5021,96.3086,96.5021,40300.0
2014-08-06 14:50:00,119.64,119.83,119.61,119.83,75100.0,96.4941,96.6473,96.4699,96.6473,75100.0
2014-08-06 15:00:00,119.81,119.97,119.81,119.96,84000.0,96.6312,96.7602,96.6312,96.7522,84000.0
2014-08-06 15:10:00,119.96,119.97,119.76,119.8,64400.0,96.7522,96.7602,96.5909,96.6231,64400.0
2014-08-06 15:20:00,119.81,119.81,119.56,119.6,108000.0,96.6312,96.6312,96.4296,96.4618,108000.0
2014-08-06 15:30:00,119.59,119.66,119.55,119.58,85700.0,96.4538,96.5102,96.4215,96.4457,85700.0
2014-08-06 15:40:00,119.58,119.6,119.44,119.48,97400.0,96.4457,96.4618,96.3328,96.365,97400.0
2014-08-06 15:50:00,119.49,119.61,119.49,119.58,219400.0,96.3731,96.4699,96.3731,96.4457,219400.0
2014-08-07 09:30:00,118.22,119.0,117.95,118.16,201200.0,95.3488,95.9779,95.131,95.3004,201200.0
2014-08-07 09:40:00,118.19,118.48,118.04,118.12,92000.0,95.3246,95.5585,95.2036,95.2681,92000.0
2014-08-07 09:50:00,118.15,118.28,118.11,118.27,57200.0,95.2923,95.3972,95.2601,95.3891,57200.0
2014-08-07 10:00:00,118.29,118.32,118.1,118.3,63500.0,95.4053,95.4295,95.252,95.4133,63500.0
2014-08-07 10:10:00,118.28,118.31,118.22,118.25,92600.0,95.3972,95.4214,95.3488,95.373,92600.0
2014-08-07 10:20:00,118.25,118.26,118.02,118.21,97000.0,95.373,95.3811,95.1875,95.3407,97000.0
2014-08-07 10:30:00,118.2,118.46,118.19,118.33,78300.0,95.3327,95.5424,95.3246,95.4375,78300.0
2014-08-07 10:40:00,118.31,118.31,118.18,118.21,126300.0,95.4214,95.4214,95.3165,95.3407,126300.0
2014-08-07 10:50:00,118.2,118.23,118.02,118.02,55100.0,95.3327,95.3569,95.1875,95.1875,55100.0
2014-08-07 11:00:00,118.02,118.03,117.56,117.57,98300.0,95.1875,95.1956,94.8165,94.8246,98300.0
2014-08-07 11:10:00,117.59,117.73,117.47,117.73,69300.0,94.8407,94.9536,94.7439,94.9536,69300.0
2014-08-07 11:20:00,117.7,118.09,117.68,118.07,118900.0,94.9294,95.244,94.9133,95.2278,118900.0
2014-08-07 11:30:00,118.07,118.41,118.07,118.24,86000.0,95.2278,95.502,95.2278,95.3649,86000.0
2014-08-07 11:40:00,118.24,118.24,117.81,117.93,44700.0,95.3649,95.3649,95.0181,95.1149,44700.0
2014-08-07 11:50:00,117.93,117.99,117.73,117.96,30900.0,95.1149,95.1633,94.9536,95.1391,30900.0
2014-08-07 12:00:00,117.94,118.16,117.83,118.15,32200.0,95.123,95.3004,95.0343,95.2923,32200.0
2014-08-07 12:10:00,118.14,118.14,117.8,117.8,21100.0,95.2843,95.2843,95.0101,95.0101,21100.0
2014-08-07 12:20:00,117.84,118.03,117.79,117.94,25800.0,95.0423,95.1956,95.002,95.123,25800.0
2014-08-07 12:30:00,117.92,118.0,117.85,117.99,23900.0,95.1068,95.1714,95.0504,95.1633,23900.0
2014-08-07 12:40:00,117.99,118.02,117.89,117.99,23700.0,95.1633,95.1875,95.0826,95.1633,23700.0
2014-08-07 12:50:00,117.99,118.07,117.93,118.07,25700.0,95.1633,95.2278,95.1149,95.2278,25700.0
2014-08-07 13:00:00,118.06,118.31,118.06,118.31,41900.0,95.2198,95.4214,95.2198,95.4214,41900.0
2014-08-07 13:10:00,118.31,118.38,118.24,118.28,40400.0,95.4214,95.4778,95.3649,95.3972,40400.0
2014-08-07 13:20:00,118.29,118.46,118.24,118.46,17700.0,95.4053,95.5424,95.3649,95.5424,17700.0
2014-08-07 13:30:00,118.48,118.5,118.43,118.44,29300.0,95.5585,95.5746,95.5182,95.5262,29300.0
2014-08-07 13:40:00,118.45,118.49,118.37,118.49,48900.0,95.5343,95.5666,95.4698,95.5666,48900.0
2014-08-07 13:50:00,118.49,118.49,118.33,118.34,21500.0,95.5666,95.5666,95.4375,95.4456,21500.0
2014-08-07 14:00:00,118.34,118.34,118.1,118.15,28700.0,95.4456,95.4456,95.252,95.2923,28700.0
2014-08-07 14:10:00,118.15,118.16,117.93,117.98,27300.0,95.2923,95.3004,95.1149,95.1552,27300.0
2014-08-07 14:20:00,117.99,118.08,117.96,117.99,21500.0,95.1633,95.2359,95.1391,95.1633,21500.0
2014-08-07 14:30:00,117.99,118.09,117.96,118.07,22600.0,95.1633,95.244,95.1391,95.2278,22600.0
2014-08-07 14:40:00,118.04,118.1,118.0,118.02,17100.0,95.2036,95.252,95.1714,95.1875,17100.0
2014-08-07 14:50:00,118.02,118.09,117.9,117.92,30800.0,95.1875,95.244,95.0907,95.1068,30800.0
2014-08-07 15:00:00,117.89,117.97,117.67,117.74,40700.0,95.0826,95.1472,94.9052,94.9617,40700.0
2014-08-07 15:10:00,117.76,117.84,117.71,117.82,30900.0,94.9778,95.0423,94.9375,95.0262,30900.0
2014-08-07 15:20:00,117.81,117.81,117.7,117.75,50900.0,95.0181,95.0181,94.9294,94.9697,50900.0
2014-08-07 15:30:00,117.74,117.91,117.73,117.87,43900.0,94.9617,95.0988,94.9536,95.0665,43900.0
2014-08-07 15:40:00,117.89,117.91,117.71,117.71,70500.0,95.0826,95.0988,94.9375,94.9375,70500.0
2014-08-07 15:50:00,117.71,117.85,117.68,117.8,163200.0,94.9375,95.0504,94.9133,95.0101,163200.0
2014-08-08 09:30:00,117.96,118.29,117.81,118.25,59000.0,95.1391,95.4053,95.0181,95.373,59000.0
2014-08-08 09:40:00,118.25,118.29,118.02,118.17,50900.0,95.373,95.4053,95.1875,95.3085,50900.0
2014-08-08 09:50:00,118.18,118.48,118.16,118.33,50200.0,95.3165,95.5585,95.3004,95.4375,50200.0
2014-08-08 10:00:00,118.31,118.56,118.2,118.52,41500.0,95.4214,95.623,95.3327,95.5908,41500.0
2014-08-08 10:10:00,118.52,118.55,118.2,118.34,55100.0,95.5908,95.615,95.3327,95.4456,55100.0
2014-08-08 10:20:00,118.33,118.4,118.11,118.11,29600.0,95.4375,95.494,95.2601,95.2601,29600.0
2014-08-08 10:30:00,118.1,118.5,118.09,118.47,88400.0,95.252,95.5746,95.244,95.5504,88400.0
2014-08-08 10:40:00,118.48,118.75,118.48,118.71,26800.0,95.5585,95.7763,95.5585,95.744,26800.0
2014-08-08 10:50:00,118.69,118.69,118.56,118.64,14200.0,95.7279,95.7279,95.623,95.6875,14200.0
2014-08-08 11:00:00,118.64,118.86,118.59,118.68,45700.0,95.6875,95.865,95.6472,95.7198,45700.0
2014-08-08 11:10:00,118.69,118.95,118.62,118.94,160000.0,95.7279,95.9376,95.6714,95.9295,160000.0
2014-08-08 11:20:00,118.94,118.94,118.7,118.72,48600.0,95.9295,95.9295,95.7359,95.7521,48600.0
2014-08-08 11:30:00,118.73,118.99,118.73,118.98,50800.0,95.7601,95.9698,95.7601,95.9618,50800.0
2014-08-08 11:40:00,118.98,119.12,118.88,118.99,114900.0,95.9618,96.0747,95.8811,95.9698,114900.0
2014-08-08 11:50:00,118.96,119.07,118.87,119.06,61900.0,95.9456,96.0344,95.873,96.0263,61900.0
2014-08-08 12:00:00,119.06,119.06,118.79,118.79,15500.0,96.0263,96.0263,95.8085,95.8085,15500.0
2014-08-08 12:10:00,118.78,118.81,118.67,118.69,18400.0,95.8005,95.8247,95.7117,95.7279,18400.0
2014-08-08 12:20:00,118.71,118.8,118.7,118.74,17300.0,95.744,95.8166,95.7359,95.7682,17300.0
2014-08-08 12:30:00,118.78,118.89,118.76,118.87,22800.0,95.8005,95.8892,95.7843,95.873,22800.0
2014-08-08 12:40:00,118.89,118.92,118.83,118.84,13100.0,95.8892,95.9134,95.8408,95.8489,13100.0
2014-08-08 12:50:00,118.83,118.86,118.77,118.8,22700.0,95.8408,95.865,95.7924,95.8166,22700.0
2014-08-08 13:00:00,118.81,118.92,118.77,118.92,13000.0,95.8247,95.9134,95.7924,95.9134,13000.0
2014-08-08 13:10:00,118.95,119.23,118.91,119.22,41000.0,95.9376,96.1634,95.9053,96.1553,41000.0
2014-08-08 13:20:00,119.24,119.39,119.22,119.34,17800.0,96.1715,96.2924,96.1553,96.2521,17800.0
2014-08-08 13:30:00,119.34,119.35,119.22,119.3,28800.0,96.2521,96.2602,96.1553,96.2199,28800.0
2014-08-08 13:40:00,119.3,119.39,119.29,119.32,25500.0,96.2199,96.2924,96.2118,96.236,25500.0
2014-08-08 13:50:00,119.35,119.35,119.21,119.23,42900.0,96.2602,96.2602,96.1473,96.1634,42900.0
2014-08-08 14:00:00,119.23,119.4,119.18,119.37,55200.0,96.1634,96.3005,96.1231,96.2763,55200.0
2014-08-08 14:10:00,119.37,119.37,119.26,119.26,24500.0,96.2763,96.2763,96.1876,96.1876,24500.0
2014-08-08 14:20:00,119.27,119.36,119.25,119.34,30600.0,96.1957,96.2683,96.1795,96.2521,30600.0
2014-08-08 14:30:00,119.35,119.37,119.31,119.35,34600.0,96.2602,96.2763,96.2279,96.2602,34600.0
2014-08-08 14:40:00,119.34,119.36,119.28,119.29,33100.0,96.2521,96.2683,96.2037,96.2118,33100.0
2014-08-08 14:50:00,119.3,119.36,119.2,119.21,23900.0,96.2199,96.2683,96.1392,96.1473,23900.0
2014-08-08 15:00:00,119.2,119.24,119.12,119.15,32900.0,96.1392,96.1715,96.0747,96.0989,32900.0
2014-08-08 15:10:00,119.15,119.26,119.14,119.19,25000.0,96.0989,96.1876,96.0908,96.1311,25000.0
2014-08-08 15:20:00,119.19,119.36,119.18,119.35,32800.0,96.1311,96.2683,96.1231,96.2602,32800.0
2014-08-08 15:30:00,119.35,119.36,119.26,119.32,56600.0,96.2602,96.2683,96.1876,96.236,56600.0
2014-08-08 15:40:00,119.31,119.35,119.26,119.27,67300.0,96.2279,96.2602,96.1876,96.1957,67300.0
2014-08-08 15:50:00,119.28,119.39,119.09,119.15,276700.0,96.2037,96.2924,96.0505,96.0989,276700.0
2014-08-11 09:30:00,119.4,119.4,118.7,119.02,57000.0,96.3005,96.3005,95.7359,95.994,57000.0
2014-08-11 09:40:00,119.09,119.29,118.98,119.27,33800.0,96.0505,96.2118,95.9618,96.1957,33800.0
2014-08-11 09:50:00,119.27,119.5,119.15,119.32,58500.0,96.1957,96.3812,96.0989,96.236,58500.0
2014-08-11 10:00:00,119.32,119.39,119.26,119.3,20500.0,96.236,96.2924,96.1876,96.2199,20500.0
2014-08-11 10:10:00,119.32,119.39,119.23,119.23,18500.0,96.236,96.2924,96.1634,96.1634,18500.0
2014-08-11 10:20:00,119.22,119.22,119.02,119.07,14200.0,96.1553,96.1553,95.994,96.0344,14200.0
2014-08-11 10:30:00,119.08,119.2,119.02,119.18,17500.0,96.0424,96.1392,95.994,96.1231,17500.0
2014-08-11 10:40:00,119.16,119.16,119.03,119.07,21800.0,96.1069,96.1069,96.0021,96.0344,21800.0
2014-08-11 10:50:00,119.09,119.09,118.86,119.02,29700.0,96.0505,96.0505,95.865,95.994,29700.0
2014-08-11 11:00:00,119.01,119.11,118.99,119.11,18000.0,95.986,96.0666,95.9698,96.0666,18000.0
2014-08-11 11:10:00,119.11,119.14,118.99,119.08,22800.0,96.0666,96.0908,95.9698,96.0424,22800.0
2014-08-11 11:20:00,119.08,119.13,118.88,118.94,37500.0,96.0424,96.0827,95.8811,95.9295,37500.0
2014-08-11 11:30:00,118.93,118.96,118.81,118.84,28300.0,95.9214,95.9456,95.8247,95.8489,28300.0
2014-08-11 11:40:00,118.84,119.12,118.84,119.08,18700.0,95.8489,96.0747,95.8489,96.0424,18700.0
2014-08-11 11:50:00,119.08,119.15,119.06,119.14,22300.0,96.0424,96.0989,96.0263,96.0908,22300.0
2014-08-11 12:00:00,119.15,119.24,119.04,119.16,48200.0,96.0989,96.1715,96.0102,96.1069,48200.0
2014-08-11 12:10:00,119.16,119.29,119.12,119.28,8400.0,96.1069,96.2118,96.0747,96.2037,8400.0
2014-08-11 12:20:00,119.28,119.41,119.28,119.41,17300.0,96.2037,96.3086,96.2037,96.3086,17300.0
2014-08-11 12:30:00,119.4,119.45,119.35,119.45,12700.0,96.3005,96.3408,96.2602,96.3408,12700.0
2014-08-11 12:40:00,119.45,119.5,119.44,119.45,9900.0,96.3408,96.3812,96.3328,96.3408,9900.0
2014-08-11 12:50:00,119.46,119.5,119.43,119.43,11500.0,96.3489,96.3812,96.3247,96.3247,11500.0
2014-08-11 13:00:00,119.45,119.51,119.45,119.49,13000.0,96.3408,96.3892,96.3408,96.3731,13000.0
2014-08-11 13:10:00,119.47,119.51,119.46,119.49,9600.0,96.357,96.3892,96.3489,96.3731,9600.0
2014-08-11 13:20:00,119.49,119.51,119.38,119.39,9500.0,96.3731,96.3892,96.2844,96.2924,9500.0
2014-08-11 13:30:00,119.39,119.45,119.39,119.43,8100.0,96.2924,96.3408,96.2924,96.3247,8100.0
2014-08-11 13:40:00,119.42,119.45,119.38,119.42,11400.0,96.3166,96.3408,96.2844,96.3166,11400.0
2014-08-11 13:50:00,119.42,119.44,119.24,119.29,16300.0,96.3166,96.3328,96.1715,96.2118,16300.0
2014-08-11 14:00:00,119.29,119.29,119.19,119.27,13300.0,96.2118,96.2118,96.1311,96.1957,13300.0
2014-08-11 14:10:00,119.25,119.38,119.21,119.34,10700.0,96.1795,96.2844,96.1473,96.2521,10700.0
2014-08-11 14:20:00,119.35,119.37,119.23,119.31,12700.0,96.2602,96.2763,96.1634,96.2279,12700.0
2014-08-11 14:30:00,119.3,119.42,119.24,119.38,15900.0,96.2199,96.3166,96.1715,96.2844,15900.0
2014-08-11 14:40:00,119.38,119.5,119.38,119.46,21900.0,96.2844,96.3812,96.2844,96.3489,21900.0
2014-08-11 14:50:00,119.41,119.43,119.31,119.32,11400.0,96.3086,96.3247,96.2279,96.236,11400.0
2014-08-11 15:00:00,119.32,119.41,119.32,119.36,14000.0,96.236,96.3086,96.236,96.2683,14000.0
2014-08-11 15:10:00,119.35,119.4,119.28,119.31,16900.0,96.2602,96.3005,96.2037,96.2279,16900.0
2014-08-11 15:20:00,119.29,119.33,119.17,119.18,34100.0,96.2118,96.2441,96.115,96.1231,34100.0
2014-08-11 15:30:00,119.18,119.3,119.17,119.3,24100.0,96.1231,96.2199,96.115,96.2199,24100.0
2014-08-11 15:40:00,119.3,119.3,119.1,119.11,31800.0,96.2199,96.2199,96.0586,96.0666,31800.0
2014-08-11 15:50:00,119.12,119.26,119.12,119.18,91400.0,96.0747,96.1876,96.0747,96.1231,91400.0
2014-08-12 09:30:00,118.77,118.99,118.55,118.87,36000.0,95.7924,95.9698,95.615,95.873,36000.0
2014-08-12 09:40:00,119.0,119.25,118.79,119.25,20000.0,95.9779,96.1795,95.8085,96.1795,20000.0
2014-08-12 09:50:00,119.19,119.19,118.91,118.96,13900.0,96.1311,96.1311,95.9053,95.9456,13900.0
2014-08-12 10:00:00,118.96,119.05,118.71,118.72,15100.0,95.9456,96.0182,95.744,95.7521,15100.0
2014-08-12 10:10:00,118.72,119.1,118.7,119.1,16300.0,95.7521,96.0586,95.7359,96.0586,16300.0
2014-08-12 10:20:00,119.1,119.24,119.07,119.17,57700.0,96.0586,96.1715,96.0344,96.115,57700.0
2014-08-12 10:30:00,119.19,119.27,119.17,119.19,28600.0,96.1311,96.1957,96.115,96.1311,28600.0
2014-08-12 10:40:00,119.2,119.23,119.03,119.07,26200.0,96.1392,96.1634,96.0021,96.0344,26200.0
2014-08-12 10:50:00,119.07,119.22,119.07,119.19,18000.0,96.0344,96.1553,96.0344,96.1311,18000.0
2014-08-12 11:00:00,119.18,119.18,118.91,118.92,25400.0,96.1231,96.1231,95.9053,95.9134,25400.0
2014-08-12 11:10:00,118.92,119.0,118.87,118.89,18300.0,95.9134,95.9779,95.873,95.8892,18300.0
2014-08-12 11:20:00,118.91,118.98,118.86,118.98,22900.0,95.9053,95.9618,95.865,95.9618,22900.0
2014-08-12 11:30:00,119.0,119.0,118.87,118.91,19200.0,95.9779,95.9779,95.873,95.9053,19200.0
2014-08-12 11:40:00,118.9,118.96,118.86,118.94,12000.0,95.8972,95.9456,95.865,95.9295,12000.0
2014-08-12 11:50:00,118.92,118.95,118.79,118.91,11500.0,95.9134,95.9376,95.8085,95.9053,11500.0
2014-08-12 12:00:00,118.9,118.9,118.81,118.89,11200.0,95.8972,95.8972,95.8247,95.8892,11200.0
2014-08-12 12:10:00,118.91,119.0,118.89,118.98,16100.0,95.9053,95.9779,95.8892,95.9618,16100.0
2014-08-12 12:20:00,118.99,119.0,118.92,118.98,14100.0,95.9698,95.9779,95.9134,95.9618,14100.0
2014-08-12 12:30:00,118.98,119.12,118.98,119.11,13500.0,95.9618,96.0747,95.9618,96.0666,13500.0
2014-08-12 12:40:00,119.11,119.23,119.11,119.14,13100.0,96.0666,96.1634,96.0666,96.0908,13100.0
2014-08-12 12:50:00,119.13,119.18,119.08,119.09,9500.0,96.0827,96.1231,96.0424,96.0505,9500.0
2014-08-12 13:00:00,119.1,119.21,119.09,119.19,9000.0,96.0586,96.1473,96.0505,96.1311,9000.0
2014-08-12 13:10:00,119.21,119.24,119.11,119.15,8600.0,96.1473,96.1715,96.0666,96.0989,8600.0
2014-08-12 13:20:00,119.13,119.13,119.02,119.03,17900.0,96.0827,96.0827,95.994,96.0021,17900.0
2014-08-12 13:30:00,119.03,119.07,118.96,119.02,16100.0,96.0021,96.0344,95.9456,95.994,16100.0
2014-08-12 13:40:00,119.04,119.04,118.92,119.0,10900.0,96.0102,96.0102,95.9134,95.9779,10900.0
2014-08-12 13:50:00,118.99,119.04,118.91,118.95,10800.0,95.9698,96.0102,95.9053,95.9376,10800.0
2014-08-12 14:00:00,118.96,118.99,118.86,118.86,15800.0,95.9456,95.9698,95.865,95.865,15800.0
2014-08-12 14:10:00,118.86,118.91,118.8,118.89,23800.0,95.865,95.9053,95.8166,95.8892,23800.0
2014-08-12 14:20:00,118.89,118.93,118.8,118.86,18500.0,95.8892,95.9214,95.8166,95.865,18500.0
2014-08-12 14:30:00,118.84,118.9,118.76,118.89,13200.0,95.8489,95.8972,95.7843,95.8892,13200.0
2014-08-12 14:40:00,118.89,118.95,118.85,118.85,15100.0,95.8892,95.9376,95.8569,95.8569,15100.0
2014-08-12 14:50:00,118.85,118.94,118.82,118.87,24100.0,95.8569,95.9295,95.8327,95.873,24100.0
2014-08-12 15:00:00,118.88,118.95,118.8,118.93,18400.0,95.8811,95.9376,95.8166,95.9214,18400.0
2014-08-12 15:10:00,118.94,118.95,118.85,118.85,27500.0,95.9295,95.9376,95.8569,95.8569,27500.0
2014-08-12 15:20:00,118.85,118.97,118.76,118.87,39200.0,95.8569,95.9537,95.7843,95.873,39200.0
2014-08-12 15:30:00,118.86,119.0,118.84,119.0,32300.0,95.865,95.9779,95.8489,95.9779,32300.0
2014-08-12 15:40:00,119.0,119.09,118.98,119.04,46000.0,95.9779,96.0505,95.9618,96.0102,46000.0
2014-08-12 15:50:00,119.04,119.06,118.99,119.02,74700.0,96.0102,96.0263,95.9698,95.994,74700.0
2014-08-13 09:30:00,119.02,119.06,118.54,118.71,67300.0,95.994,96.0263,95.6069,95.744,67300.0
2014-08-13 09:40:00,118.7,118.93,118.6,118.61,53000.0,95.7359,95.9214,95.6553,95.6634,53000.0
2014-08-13 09:50:00,118.64,118.64,118.34,118.55,41700.0,95.6875,95.6875,95.4456,95.615,41700.0
2014-08-13 10:00:00,118.54,118.61,118.45,118.46,23100.0,95.6069,95.6634,95.5343,95.5424,23100.0
2014-08-13 10:10:00,118.49,118.49,118.35,118.39,34200.0,95.5666,95.5666,95.4537,95.4859,34200.0
2014-08-13 10:20:00,118.39,118.52,118.37,118.49,22600.0,95.4859,95.5908,95.4698,95.5666,22600.0
2014-08-13 10:30:00,118.47,118.48,118.27,118.42,21300.0,95.5504,95.5585,95.3891,95.5101,21300.0
2014-08-13 10:40:00,118.42,118.73,118.42,118.73,14200.0,95.5101,95.7601,95.5101,95.7601,14200.0
2014-08-13 10:50:00,118.73,118.92,118.72,118.92,15300.0,95.7601,95.9134,95.7521,95.9134,15300.0
2014-08-13 11:00:00,118.92,119.0,118.8,118.97,21200.0,95.9134,95.9779,95.8166,95.9537,21200.0
2014-08-13 11:10:00,118.97,119.09,118.95,119.06,17400.0,95.9537,96.0505,95.9376,96.0263,17400.0
2014-08-13 11:20:00,119.07,119.07,118.98,119.03,7900.0,96.0344,96.0344,95.9618,96.0021,7900.0
2014-08-13 11:30:00,119.03,119.1,118.99,118.99,13300.0,96.0021,96.0586,95.9698,95.9698,13300.0
2014-08-13 11:40:00,118.96,119.05,118.91,119.02,5700.0,95.9456,96.0182,95.9053,95.994,5700.0
2014-08-13 11:50:00,119.02,119.03,118.95,119.03,7000.0,95.994,96.0021,95.9376,96.0021,7000.0
2014-08-13 12:00:00,119.03,119.06,118.89,118.91,9200.0,96.0021,96.0263,95.8892,95.9053,9200.0
2014-08-13 12:10:00,118.9,118.96,118.88,118.89,5200.0,95.8972,95.9456,95.8811,95.8892,5200.0
2014-08-13 12:20:00,118.89,118.92,118.85,118.89,7100.0,95.8892,95.9134,95.8569,95.8892,7100.0
2014-08-13 12:30:00,118.89,118.94,118.85,118.87,8900.0,95.8892,95.9295,95.8569,95.873,8900.0
2014-08-13 12:40:00,118.86,118.91,118.81,118.91,19700.0,95.865,95.9053,95.8247,95.9053,19700.0
2014-08-13 12:50:00,118.9,118.96,118.89,118.96,7300.0,95.8972,95.9456,95.8892,95.9456,7300.0
2014-08-13 13:00:00,118.96,118.96,118.87,118.87,8400.0,95.9456,95.9456,95.873,95.873,8400.0
2014-08-13 13:10:00,118.88,118.9,118.79,118.83,11300.0,95.8811,95.8972,95.8085,95.8408,11300.0
2014-08-13 13:20:00,118.79,118.8,118.74,118.77,6800.0,95.8085,95.8166,95.7682,95.7924,6800.0
2014-08-13 13:30:00,118.76,118.88,118.74,118.86,10100.0,95.7843,95.8811,95.7682,95.865,10100.0
2014-08-13 13:40:00,118.88,118.94,118.67,118.67,71300.0,95.8811,95.9295,95.7117,95.7117,71300.0
2014-08-13 13:50:00,118.67,118.68,118.48,118.48,58300.0,95.7117,95.7198,95.5585,95.5585,58300.0
2014-08-13 14:00:00,118.5,118.51,118.32,118.36,44000.0,95.5746,95.5827,95.4295,95.4617,44000.0
2014-08-13 14:10:00,118.36,118.42,118.32,118.36,36700.0,95.4617,95.5101,95.4295,95.4617,36700.0
2014-08-13 14:20:00,118.36,118.36,118.25,118.3,30400.0,95.4617,95.4617,95.373,95.4133,30400.0
2014-08-13 14:30:00,118.3,118.43,118.29,118.32,24500.0,95.4133,95.5182,95.4053,95.4295,24500.0
2014-08-13 14:40:00,118.32,118.39,118.28,118.35,45500.0,95.4295,95.4859,95.3972,95.4537,45500.0
2014-08-13 14:50:00,118.36,118.4,118.27,118.39,38700.0,95.4617,95.494,95.3891,95.4859,38700.0
2014-08-13 15:00:00,118.37,118.4,118.29,118.38,30300.0,95.4698,95.494,95.4053,95.4778,30300.0
2014-08-13 15:10:00,118.39,118.44,118.35,118.42,30000.0,95.4859,95.5262,95.4537,95.5101,30000.0
2014-08-13 15:20:00,118.43,118.56,118.41,118.52,27900.0,95.5182,95.623,95.502,95.5908,27900.0
2014-08-13 15:30:00,118.52,118.53,118.41,118.41,34200.0,95.5908,95.5988,95.502,95.502,34200.0
2014-08-13 15:40:00,118.41,118.49,118.4,118.47,48300.0,95.502,95.5666,95.494,95.5504,48300.0
2014-08-13 15:50:00,118.48,118.63,118.48,118.63,118500.0,95.5585,95.6795,95.5585,95.6795,118500.0
2014-08-14 09:30:00,118.51,118.63,118.31,118.58,54000.0,95.5827,95.6795,95.4214,95.6392,54000.0
2014-08-14 09:40:00,118.57,118.68,118.49,118.67,32200.0,95.6311,95.7198,95.5666,95.7117,32200.0
2014-08-14 09:50:00,118.67,118.75,118.55,118.65,17700.0,95.7117,95.7763,95.615,95.6956,17700.0
2014-08-14 10:00:00,118.65,118.72,118.56,118.59,43600.0,95.6956,95.7521,95.623,95.6472,43600.0
2014-08-14 10:10:00,118.58,118.7,118.58,118.67,22700.0,95.6392,95.7359,95.6392,95.7117,22700.0
2014-08-14 10:20:00,118.67,118.74,118.66,118.68,17200.0,95.7117,95.7682,95.7037,95.7198,17200.0
2014-08-14 10:30:00,118.69,118.77,118.68,118.72,19300.0,95.7279,95.7924,95.7198,95.7521,19300.0
2014-08-14 10:40:00,118.74,118.74,118.64,118.71,22800.0,95.7682,95.7682,95.6875,95.744,22800.0
2014-08-14 10:50:00,118.7,118.7,118.56,118.59,15700.0,95.7359,95.7359,95.623,95.6472,15700.0
2014-08-14 11:00:00,118.57,118.78,118.57,118.78,18800.0,95.6311,95.8005,95.6311,95.8005,18800.0
2014-08-14 11:10:00,118.77,118.89,118.73,118.86,41000.0,95.7924,95.8892,95.7601,95.865,41000.0
2014-08-14 11:20:00,118.88,118.9,118.8,118.82,22800.0,95.8811,95.8972,95.8166,95.8327,22800.0
2014-08-14 11:30:00,118.82,118.99,118.82,118.96,20100.0,95.8327,95.9698,95.8327,95.9456,20100.0
2014-08-14 11:40:00,118.97,119.09,118.95,119.03,30300.0,95.9537,96.0505,95.9376,96.0021,30300.0
2014-08-14 11:50:00,119.04,119.1,119.01,119.1,9100.0,96.0102,96.0586,95.986,96.0586,9100.0
2014-08-14 12:00:00,119.11,119.14,118.92,118.92,22100.0,96.0666,96.0908,95.9134,95.9134,22100.0
2014-08-14 12:10:00,118.94,119.04,118.94,119.02,11100.0,95.9295,96.0102,95.9295,95.994,11100.0
2014-08-14 12:20:00,119.01,119.01,118.86,118.86,8600.0,95.986,95.986,95.865,95.865,8600.0
2014-08-14 12:30:00,118.86,118.9,118.83,118.85,13500.0,95.865,95.8972,95.8408,95.8569,13500.0
2014-08-14 12:40:00,118.85,118.92,118.85,118.91,8700.0,95.8569,95.9134,95.8569,95.9053,8700.0
2014-08-14 12:50:00,118.94,119.04,118.94,118.96,12500.0,95.9295,96.0102,95.9295,95.9456,12500.0
2014-08-14 13:00:00,118.97,119.04,118.94,118.94,13700.0,95.9537,96.0102,95.9295,95.9295,13700.0
2014-08-14 13:10:00,118.95,119.05,118.9,119.04,20400.0,95.9376,96.0182,95.8972,96.0102,20400.0
2014-08-14 13:20:00,119.03,119.09,119.01,119.06,9400.0,96.0021,96.0505,95.986,96.0263,9400.0
2014-08-14 13:30:00,119.08,119.09,119.04,119.04,10600.0,96.0424,96.0505,96.0102,96.0102,10600.0
2014-08-14 13:40:00,119.05,119.09,119.02,119.08,13300.0,96.0182,96.0505,95.994,96.0424,13300.0
2014-08-14 13:50:00,119.07,119.09,119.02,119.04,6000.0,96.0344,96.0505,95.994,96.0102,6000.0
2014-08-14 14:00:00,119.05,119.09,118.96,119.03,16600.0,96.0182,96.0505,95.9456,96.0021,16600.0
2014-08-14 14:10:00,119.07,119.09,119.02,119.07,10500.0,96.0344,96.0505,95.994,96.0344,10500.0
2014-08-14 14:20:00,119.07,119.1,119.0,119.06,16600.0,96.0344,96.0586,95.9779,96.0263,16600.0
2014-08-14 14:30:00,119.07,119.17,119.07,119.14,14800.0,96.0344,96.115,96.0344,96.0908,14800.0
2014-08-14 14:40:00,119.13,119.19,119.13,119.19,11800.0,96.0827,96.1311,96.0827,96.1311,11800.0
2014-08-14 14:50:00,119.2,119.25,119.19,119.23,12500.0,96.1392,96.1795,96.1311,96.1634,12500.0
2014-08-14 15:00:00,119.23,119.25,119.19,119.22,9400.0,96.1634,96.1795,96.1311,96.1553,9400.0
2014-08-14 15:10:00,119.23,119.25,119.19,119.24,14000.0,96.1634,96.1795,96.1311,96.1715,14000.0
2014-08-14 15:20:00,119.24,119.26,119.2,119.24,13700.0,96.1715,96.1876,96.1392,96.1715,13700.0
2014-08-14 15:30:00,119.23,119.27,119.21,119.23,22700.0,96.1634,96.1957,96.1473,96.1634,22700.0
2014-08-14 15:40:00,119.23,119.24,119.16,119.2,26500.0,96.1634,96.1715,96.1069,96.1392,26500.0
2014-08-14 15:50:00,119.21,119.26,119.17,119.26,81200.0,96.1473,96.1876,96.115,96.1876,81200.0
2014-08-15 09:30:00,119.91,119.95,119.35,119.55,389500.0,96.7118,96.7441,96.2602,96.4215,389500.0
2014-08-15 09:40:00,119.55,119.72,119.4,119.47,35000.0,96.4215,96.5586,96.3005,96.357,35000.0
2014-08-15 09:50:00,119.51,119.52,119.28,119.3,24400.0,96.3892,96.3973,96.2037,96.2199,24400.0
2014-08-15 10:00:00,119.27,119.43,119.16,119.28,30900.0,96.1957,96.3247,96.1069,96.2037,30900.0
2014-08-15 10:10:00,119.27,119.28,119.19,119.25,21700.0,96.1957,96.2037,96.1311,96.1795,21700.0
2014-08-15 10:20:00,119.26,119.29,119.15,119.16,20500.0,96.1876,96.2118,96.0989,96.1069,20500.0
2014-08-15 10:30:00,119.17,119.23,119.09,119.09,21100.0,96.115,96.1634,96.0505,96.0505,21100.0
2014-08-15 10:40:00,119.09,119.09,118.79,118.88,39800.0,96.0505,96.0505,95.8085,95.8811,39800.0
2014-08-15 10:50:00,118.83,118.94,118.48,118.92,53500.0,95.8408,95.9295,95.5585,95.9134,53500.0
2014-08-15 11:00:00,118.91,118.96,118.69,118.84,23300.0,95.9053,95.9456,95.7279,95.8489,23300.0
2014-08-15 11:10:00,118.85,119.05,118.8,118.8,15600.0,95.8569,96.0182,95.8166,95.8166,15600.0
2014-08-15 11:20:00,118.8,118.83,118.65,118.72,14400.0,95.8166,95.8408,95.6956,95.7521,14400.0
2014-08-15 11:30:00,118.71,118.81,118.65,118.74,16400.0,95.744,95.8247,95.6956,95.7682,16400.0
2014-08-15 11:40:00,118.82,118.82,118.64,118.64,19100.0,95.8327,95.8327,95.6875,95.6875,19100.0
2014-08-15 11:50:00,118.64,118.64,118.2,118.25,75700.0,95.6875,95.6875,95.3327,95.373,75700.0
2014-08-15 12:00:00,118.24,118.35,118.16,118.33,21900.0,95.3649,95.4537,95.3004,95.4375,21900.0
2014-08-15 12:10:00,118.33,118.35,118.2,118.29,54100.0,95.4375,95.4537,95.3327,95.4053,54100.0
2014-08-15 12:20:00,118.27,118.33,118.21,118.33,59900.0,95.3891,95.4375,95.3407,95.4375,59900.0
2014-08-15 12:30:00,118.36,118.41,118.3,118.35,28100.0,95.4617,95.502,95.4133,95.4537,28100.0
2014-08-15 12:40:00,118.35,118.36,118.29,118.29,46700.0,95.4537,95.4617,95.4053,95.4053,46700.0
2014-08-15 12:50:00,118.29,118.3,118.22,118.22,16300.0,95.4053,95.4133,95.3488,95.3488,16300.0
2014-08-15 13:00:00,118.25,118.3,118.16,118.29,16300.0,95.373,95.4133,95.3004,95.4053,16300.0
2014-08-15 13:10:00,118.29,118.3,118.24,118.25,13500.0,95.4053,95.4133,95.3649,95.373,13500.0
2014-08-15 13:20:00,118.25,118.29,118.1,118.11,21400.0,95.373,95.4053,95.252,95.2601,21400.0
2014-08-15 13:30:00,118.1,118.13,117.92,118.01,40100.0,95.252,95.2762,95.1068,95.1794,40100.0
2014-08-15 13:40:00,118.0,118.11,117.95,117.96,17600.0,95.1714,95.2601,95.131,95.1391,17600.0
2014-08-15 13:50:00,117.95,117.98,117.78,117.82,31900.0,95.131,95.1552,94.9939,95.0262,31900.0
2014-08-15 14:00:00,117.84,118.05,117.84,118.04,23800.0,95.0423,95.2117,95.0423,95.2036,23800.0
2014-08-15 14:10:00,118.01,118.14,117.97,118.12,16300.0,95.1794,95.2843,95.1472,95.2681,16300.0
2014-08-15 14:20:00,118.11,118.22,118.09,118.2,19500.0,95.2601,95.3488,95.244,95.3327,19500.0
2014-08-15 14:30:00,118.2,118.33,118.2,118.25,13800.0,95.3327,95.4375,95.3327,95.373,13800.0
2014-08-15 14:40:00,118.24,118.41,118.23,118.4,19200.0,95.3649,95.502,95.3569,95.494,19200.0
2014-08-15 14:50:00,118.4,118.4,118.31,118.34,10800.0,95.494,95.494,95.4214,95.4456,10800.0
2014-08-15 15:00:00,118.35,118.38,118.27,118.36,19900.0,95.4537,95.4778,95.3891,95.4617,19900.0
2014-08-15 15:10:00,118.34,118.36,118.25,118.28,14400.0,95.4456,95.4617,95.373,95.3972,14400.0
2014-08-15 15:20:00,118.27,118.32,118.26,118.29,15500.0,95.3891,95.4295,95.3811,95.4053,15500.0
2014-08-15 15:30:00,118.29,118.4,118.29,118.29,37900.0,95.4053,95.494,95.4053,95.4053,37900.0
2014-08-15 15:40:00,118.3,118.38,118.28,118.35,39900.0,95.4133,95.4778,95.3972,95.4537,39900.0
2014-08-15 15:50:00,118.35,118.62,118.35,118.57,160000.0,95.4537,95.6714,95.4537,95.6311,160000.0
2014-08-18 09:30:00,119.07,119.32,118.98,119.11,60400.0,96.0344,96.236,95.9618,96.0666,60400.0
2014-08-18 09:40:00,119.1,119.3,118.95,119.21,31700.0,96.0586,96.2199,95.9376,96.1473,31700.0
2014-08-18 09:50:00,119.22,119.29,119.05,119.18,19400.0,96.1553,96.2118,96.0182,96.1231,19400.0
2014-08-18 10:00:00,119.19,119.32,119.19,119.23,28100.0,96.1311,96.236,96.1311,96.1634,28100.0
2014-08-18 10:10:00,119.24,119.34,119.17,119.3,19900.0,96.1715,96.2521,96.115,96.2199,19900.0
2014-08-18 10:20:00,119.31,119.39,119.23,119.3,15900.0,96.2279,96.2924,96.1634,96.2199,15900.0
2014-08-18 10:30:00,119.31,119.35,119.26,119.33,12200.0,96.2279,96.2602,96.1876,96.2441,12200.0
2014-08-18 10:40:00,119.33,119.34,119.17,119.27,22400.0,96.2441,96.2521,96.115,96.1957,22400.0
2014-08-18 10:50:00,119.27,119.33,119.22,119.25,11900.0,96.1957,96.2441,96.1553,96.1795,11900.0
2014-08-18 11:00:00,119.25,119.43,119.24,119.41,22300.0,96.1795,96.3247,96.1715,96.3086,22300.0
2014-08-18 11:10:00,119.41,119.49,119.4,119.46,13100.0,96.3086,96.3731,96.3005,96.3489,13100.0
2014-08-18 11:20:00,119.47,119.53,119.45,119.48,23800.0,96.357,96.4054,96.3408,96.365,23800.0
2014-08-18 11:30:00,119.51,119.52,119.38,119.41,23300.0,96.3892,96.3973,96.2844,96.3086,23300.0
2014-08-18 11:40:00,119.4,119.46,119.38,119.46,11900.0,96.3005,96.3489,96.2844,96.3489,11900.0
2014-08-18 11:50:00,119.47,119.51,118.99,119.4,42900.0,96.357,96.3892,95.9698,96.3005,42900.0
2014-08-18 12:00:00,119.42,119.54,119.4,119.53,15700.0,96.3166,96.4134,96.3005,96.4054,15700.0
2014-08-18 12:10:00,119.54,119.54,119.42,119.52,18100.0,96.4134,96.4134,96.3166,96.3973,18100.0
2014-08-18 12:20:00,119.48,119.56,119.44,119.55,7500.0,96.365,96.4296,96.3328,96.4215,7500.0
2014-08-18 12:30:00,119.51,119.57,119.51,119.53,8300.0,96.3892,96.4376,96.3892,96.4054,8300.0
2014-08-18 12:40:00,119.56,119.59,119.5,119.5,9900.0,96.4296,96.4538,96.3812,96.3812,9900.0
2014-08-18 12:50:00,119.5,119.59,119.49,119.55,15400.0,96.3812,96.4538,96.3731,96.4215,15400.0
2014-08-18 13:00:00,119.57,119.64,119.49,119.53,33200.0,96.4376,96.4941,96.3731,96.4054,33200.0
2014-08-18 13:10:00,119.55,119.66,119.52,119.66,12200.0,96.4215,96.5102,96.3973,96.5102,12200.0
2014-08-18 13:20:00,119.67,119.68,119.52,119.59,15900.0,96.5183,96.5263,96.3973,96.4538,15900.0
2014-08-18 13:30:00,119.58,119.6,119.49,119.52,25300.0,96.4457,96.4618,96.3731,96.3973,25300.0
2014-08-18 13:40:00,119.53,119.6,119.51,119.51,12900.0,96.4054,96.4618,96.3892,96.3892,12900.0
2014-08-18 13:50:00,119.53,119.59,119.53,119.56,18600.0,96.4054,96.4538,96.4054,96.4296,18600.0
2014-08-18 14:00:00,119.56,119.57,119.46,119.52,17000.0,96.4296,96.4376,96.3489,96.3973,17000.0
2014-08-18 14:10:00,119.54,119.58,119.5,119.55,18900.0,96.4134,96.4457,96.3812,96.4215,18900.0
2014-08-18 14:20:00,119.56,119.56,119.49,119.52,12300.0,96.4296,96.4296,96.3731,96.3973,12300.0
2014-08-18 14:30:00,119.54,119.58,119.51,119.53,14600.0,96.4134,96.4457,96.3892,96.4054,14600.0
2014-08-18 14:40:00,119.54,119.57,119.49,119.5,15600.0,96.4134,96.4376,96.3731,96.3812,15600.0
2014-08-18 14:50:00,119.51,119.55,119.48,119.52,19000.0,96.3892,96.4215,96.365,96.3973,19000.0
2014-08-18 15:00:00,119.53,119.59,119.52,119.58,21300.0,96.4054,96.4538,96.3973,96.4457,21300.0
2014-08-18 15:10:00,119.58,119.58,119.53,119.56,15300.0,96.4457,96.4457,96.4054,96.4296,15300.0
2014-08-18 15:20:00,119.55,119.58,119.53,119.54,25100.0,96.4215,96.4457,96.4054,96.4134,25100.0
2014-08-18 15:30:00,119.53,119.57,119.47,119.47,30700.0,96.4054,96.4376,96.357,96.357,30700.0
2014-08-18 15:40:00,119.46,119.5,119.44,119.46,28700.0,96.3489,96.3812,96.3328,96.3489,28700.0
2014-08-18 15:50:00,119.46,119.5,119.38,119.46,133000.0,96.3489,96.3812,96.2844,96.3489,133000.0
2014-08-19 09:30:00,119.38,119.8,119.24,119.79,116200.0,96.2844,96.6231,96.1715,96.6151,116200.0
2014-08-19 09:40:00,119.73,119.94,119.55,119.77,140300.0,96.5667,96.736,96.4215,96.5989,140300.0
2014-08-19 09:50:00,119.77,119.84,119.66,119.82,23200.0,96.5989,96.6554,96.5102,96.6393,23200.0
2014-08-19 10:00:00,119.82,119.9,119.67,119.81,30400.0,96.6393,96.7038,96.5183,96.6312,30400.0
2014-08-19 10:10:00,119.82,119.86,119.75,119.81,23400.0,96.6393,96.6715,96.5828,96.6312,23400.0
2014-08-19 10:20:00,119.81,119.88,119.79,119.83,19900.0,96.6312,96.6877,96.6151,96.6473,19900.0
2014-08-19 10:30:00,119.83,119.92,119.78,119.91,28000.0,96.6473,96.7199,96.607,96.7118,28000.0
2014-08-19 10:40:00,119.93,119.98,119.88,119.97,19600.0,96.728,96.7683,96.6877,96.7602,19600.0
2014-08-19 10:50:00,119.98,120.14,119.97,120.13,64300.0,96.7683,96.8974,96.7602,96.8893,64300.0
2014-08-19 11:00:00,120.14,120.25,120.12,120.2,21900.0,96.8974,96.9861,96.8812,96.9457,21900.0
2014-08-19 11:10:00,120.18,120.25,120.17,120.21,17200.0,96.9296,96.9861,96.9215,96.9538,17200.0
2014-08-19 11:20:00,120.22,120.35,120.17,120.33,42700.0,96.9619,97.0667,96.9215,97.0506,42700.0
2014-08-19 11:30:00,120.34,120.36,120.21,120.23,31200.0,97.0587,97.0748,96.9538,96.9699,31200.0
2014-08-19 11:40:00,120.27,120.27,120.17,120.21,32700.0,97.0022,97.0022,96.9215,96.9538,32700.0
2014-08-19 11:50:00,120.23,120.24,120.18,120.19,19400.0,96.9699,96.978,96.9296,96.9377,19400.0
2014-08-19 12:00:00,120.2,120.2,120.13,120.15,40300.0,96.9457,96.9457,96.8893,96.9054,40300.0
2014-08-19 12:10:00,120.16,120.19,120.14,120.15,15800.0,96.9135,96.9377,96.8974,96.9054,15800.0
2014-08-19 12:20:00,120.14,120.22,120.11,120.22,30700.0,96.8974,96.9619,96.8732,96.9619,30700.0
2014-08-19 12:30:00,120.24,120.35,120.24,120.31,15800.0,96.978,97.0667,96.978,97.0345,15800.0
2014-08-19 12:40:00,120.33,120.35,120.28,120.33,12400.0,97.0506,97.0667,97.0103,97.0506,12400.0
2014-08-19 12:50:00,120.34,120.47,120.31,120.47,16000.0,97.0587,97.1635,97.0345,97.1635,16000.0
2014-08-19 13:00:00,120.45,120.62,120.44,120.56,30900.0,97.1474,97.2845,97.1393,97.2361,30900.0
2014-08-19 13:10:00,120.55,120.55,120.35,120.4,19700.0,97.228,97.228,97.0667,97.1071,19700.0
2014-08-19 13:20:00,120.41,120.5,120.39,120.43,14700.0,97.1151,97.1877,97.099,97.1312,14700.0
2014-08-19 13:30:00,120.44,120.48,120.36,120.41,14800.0,97.1393,97.1716,97.0748,97.1151,14800.0
2014-08-19 13:40:00,120.4,120.44,120.37,120.42,17700.0,97.1071,97.1393,97.0829,97.1232,17700.0
2014-08-19 13:50:00,120.41,120.51,120.37,120.51,25900.0,97.1151,97.1958,97.0829,97.1958,25900.0
2014-08-19 14:00:00,120.5,120.7,120.5,120.63,32600.0,97.1877,97.349,97.1877,97.2926,32600.0
2014-08-19 14:10:00,120.6,120.69,120.6,120.61,14200.0,97.2684,97.3409,97.2684,97.2764,14200.0
2014-08-19 14:20:00,120.61,120.75,120.59,120.68,46200.0,97.2764,97.3893,97.2603,97.3329,46200.0
2014-08-19 14:30:00,120.68,120.74,120.62,120.7,16700.0,97.3329,97.3813,97.2845,97.349,16700.0
2014-08-19 14:40:00,120.7,120.75,120.68,120.73,13000.0,97.349,97.3893,97.3329,97.3732,13000.0
2014-08-19 14:50:00,120.74,120.74,120.64,120.66,44800.0,97.3813,97.3813,97.3006,97.3168,44800.0
2014-08-19 15:00:00,120.65,120.7,120.62,120.62,20900.0,97.3087,97.349,97.2845,97.2845,20900.0
2014-08-19 15:10:00,120.61,120.61,120.49,120.52,31100.0,97.2764,97.2764,97.1796,97.2038,31100.0
2014-08-19 15:20:00,120.52,120.56,120.49,120.53,32700.0,97.2038,97.2361,97.1796,97.2119,32700.0
2014-08-19 15:30:00,120.53,120.65,120.53,120.63,34400.0,97.2119,97.3087,97.2119,97.2926,34400.0
2014-08-19 15:40:00,120.62,120.63,120.56,120.6,30900.0,97.2845,97.2926,97.2361,97.2684,30900.0
2014-08-19 15:50:00,120.59,120.64,120.52,120.61,117300.0,97.2603,97.3006,97.2038,97.2764,117300.0
2014-08-20 09:30:00,120.45,120.72,120.09,120.31,61800.0,97.1474,97.3651,96.857,97.0345,61800.0
2014-08-20 09:40:00,120.31,120.41,120.21,120.31,33500.0,97.0345,97.1151,96.9538,97.0345,33500.0
2014-08-20 09:50:00,120.3,120.66,120.28,120.61,27600.0,97.0264,97.3168,97.0103,97.2764,27600.0
2014-08-20 10:00:00,120.63,120.73,120.47,120.72,37600.0,97.2926,97.3732,97.1635,97.3651,37600.0
2014-08-20 10:10:00,120.73,120.75,120.6,120.68,42500.0,97.3732,97.3893,97.2684,97.3329,42500.0
2014-08-20 10:20:00,120.68,120.77,120.63,120.64,37600.0,97.3329,97.4055,97.2926,97.3006,37600.0
2014-08-20 10:30:00,120.64,120.7,120.58,120.63,40600.0,97.3006,97.349,97.2522,97.2926,40600.0
2014-08-20 10:40:00,120.64,120.9,120.63,120.88,31700.0,97.3006,97.5103,97.2926,97.4942,31700.0
2014-08-20 10:50:00,120.88,120.92,120.82,120.88,17000.0,97.4942,97.5265,97.4458,97.4942,17000.0
2014-08-20 11:00:00,120.89,120.95,120.85,120.89,29100.0,97.5023,97.5506,97.47,97.5023,29100.0
2014-08-20 11:10:00,120.89,121.06,120.88,120.98,58600.0,97.5023,97.6394,97.4942,97.5748,58600.0
2014-08-20 11:20:00,120.97,121.11,120.93,121.1,17600.0,97.5668,97.6797,97.5345,97.6716,17600.0
2014-08-20 11:30:00,121.12,121.12,121.04,121.04,13000.0,97.6878,97.6878,97.6232,97.6232,13000.0
2014-08-20 11:40:00,121.08,121.09,120.99,121.06,16000.0,97.6555,97.6636,97.5829,97.6394,16000.0
2014-08-20 11:50:00,121.05,121.05,120.95,120.97,9900.0,97.6313,97.6313,97.5506,97.5668,9900.0
2014-08-20 12:00:00,120.98,120.98,120.85,120.93,22700.0,97.5748,97.5748,97.47,97.5345,22700.0
2014-08-20 12:10:00,120.92,120.92,120.82,120.83,13500.0,97.5265,97.5265,97.4458,97.4539,13500.0
2014-08-20 12:20:00,120.85,120.95,120.84,120.94,9700.0,97.47,97.5506,97.4619,97.5426,9700.0
2014-08-20 12:30:00,120.97,120.97,120.87,120.91,17300.0,97.5668,97.5668,97.4861,97.5184,17300.0
2014-08-20 12:40:00,120.9,120.98,120.89,120.98,13700.0,97.5103,97.5748,97.5023,97.5748,13700.0
2014-08-20 12:50:00,120.97,120.97,120.84,120.87,11800.0,97.5668,97.5668,97.4619,97.4861,11800.0
2014-08-20 13:00:00,120.85,121.03,120.84,121.03,11300.0,97.47,97.6152,97.4619,97.6152,11300.0
2014-08-20 13:10:00,121.01,121.13,121.01,121.11,16100.0,97.599,97.6958,97.599,97.6797,16100.0
2014-08-20 13:20:00,121.1,121.12,121.03,121.11,16600.0,97.6716,97.6878,97.6152,97.6797,16600.0
2014-08-20 13:30:00,121.12,121.14,121.06,121.11,7100.0,97.6878,97.7039,97.6394,97.6797,7100.0
2014-08-20 13:40:00,121.11,121.18,121.05,121.07,15700.0,97.6797,97.7362,97.6313,97.6474,15700.0
2014-08-20 13:50:00,121.07,121.16,121.06,121.11,11300.0,97.6474,97.72,97.6394,97.6797,11300.0
2014-08-20 14:00:00,121.06,121.11,120.77,120.87,49300.0,97.6394,97.6797,97.4055,97.4861,49300.0
2014-08-20 14:10:00,120.9,120.94,120.68,120.77,14800.0,97.5103,97.5426,97.3329,97.4055,14800.0
2014-08-20 14:20:00,120.81,121.02,120.81,120.97,19100.0,97.4377,97.6071,97.4377,97.5668,19100.0
2014-08-20 14:30:00,120.98,121.12,120.97,121.11,10800.0,97.5748,97.6878,97.5668,97.6797,10800.0
2014-08-20 14:40:00,121.1,121.12,121.0,121.09,20400.0,97.6716,97.6878,97.591,97.6636,20400.0
2014-08-20 14:50:00,121.09,121.14,121.04,121.09,10700.0,97.6636,97.7039,97.6232,97.6636,10700.0
2014-08-20 15:00:00,121.09,121.19,121.09,121.15,14900.0,97.6636,97.7442,97.6636,97.712,14900.0
2014-08-20 15:10:00,121.14,121.2,121.12,121.15,30400.0,97.7039,97.7523,97.6878,97.712,30400.0
2014-08-20 15:20:00,121.13,121.23,121.12,121.17,26000.0,97.6958,97.7765,97.6878,97.7281,26000.0
2014-08-20 15:30:00,121.18,121.18,121.11,121.14,19400.0,97.7362,97.7362,97.6797,97.7039,19400.0
2014-08-20 15:40:00,121.13,121.13,120.99,121.0,53800.0,97.6958,97.6958,97.5829,97.591,53800.0
2014-08-20 15:50:00,121.01,121.01,120.89,120.92,106400.0,97.599,97.599,97.5023,97.5265,106400.0
2014-08-21 09:30:00,120.75,121.05,120.72,120.92,56600.0,97.3893,97.6313,97.3651,97.5265,56600.0
2014-08-21 09:40:00,120.92,120.99,120.73,120.89,44300.0,97.5265,97.5829,97.3732,97.5023,44300.0
2014-08-21 09:50:00,120.86,121.06,120.8,121.01,130400.0,97.4781,97.6394,97.4297,97.599,130400.0
2014-08-21 10:00:00,121.02,121.15,120.97,121.0,42900.0,97.6071,97.712,97.5668,97.591,42900.0
2014-08-21 10:10:00,121.01,121.3,120.98,121.3,24700.0,97.599,97.8329,97.5748,97.8329,24700.0
2014-08-21 10:20:00,121.3,121.37,121.18,121.2,28600.0,97.8329,97.8894,97.7362,97.7523,28600.0
2014-08-21 10:30:00,121.18,121.3,121.1,121.3,22800.0,97.7362,97.8329,97.6716,97.8329,22800.0
2014-08-21 10:40:00,121.3,121.48,121.28,121.45,27900.0,97.8329,97.9781,97.8168,97.9539,27900.0
2014-08-21 10:50:00,121.46,121.84,121.44,121.73,59100.0,97.962,98.2685,97.9458,98.1797,59100.0
2014-08-21 11:00:00,121.73,121.85,121.73,121.77,38400.0,98.1797,98.2765,98.1797,98.212,38400.0
2014-08-21 11:10:00,121.76,121.8,121.74,121.75,17900.0,98.2039,98.2362,98.1878,98.1959,17900.0
2014-08-21 11:20:00,121.75,121.8,121.66,121.7,38100.0,98.1959,98.2362,98.1233,98.1555,38100.0
2014-08-21 11:30:00,121.7,121.75,121.58,121.64,16700.0,98.1555,98.1959,98.0588,98.1072,16700.0
2014-08-21 11:40:00,121.65,121.8,121.65,121.67,12200.0,98.1152,98.2362,98.1152,98.1314,12200.0
2014-08-21 11:50:00,121.69,121.69,121.5,121.52,12500.0,98.1475,98.1475,97.9942,98.0104,12500.0
2014-08-21 12:00:00,121.52,121.59,121.48,121.49,21000.0,98.0104,98.0668,97.9781,97.9862,21000.0
2014-08-21 12:10:00,121.47,121.52,121.4,121.47,12700.0,97.97,98.0104,97.9136,97.97,12700.0
2014-08-21 12:20:00,121.44,121.45,121.33,121.37,15600.0,97.9458,97.9539,97.8571,97.8894,15600.0
2014-08-21 12:30:00,121.38,121.46,121.36,121.46,8400.0,97.8975,97.962,97.8813,97.962,8400.0
2014-08-21 12:40:00,121.46,121.62,121.43,121.62,12400.0,97.962,98.091,97.9378,98.091,12400.0
2014-08-21 12:50:00,121.63,121.65,121.54,121.6,11400.0,98.0991,98.1152,98.0265,98.0749,11400.0
2014-08-21 13:00:00,121.59,121.59,121.54,121.59,13100.0,98.0668,98.0668,98.0265,98.0668,13100.0
2014-08-21 13:10:00,121.6,121.67,121.56,121.66,11900.0,98.0749,98.1314,98.0426,98.1233,11900.0
2014-08-21 13:20:00,121.68,121.73,121.65,121.73,10800.0,98.1394,98.1797,98.1152,98.1797,10800.0
2014-08-21 13:30:00,121.72,121.73,121.64,121.69,11200.0,98.1717,98.1797,98.1072,98.1475,11200.0
2014-08-21 13:40:00,121.7,121.71,121.65,121.66,11400.0,98.1555,98.1636,98.1152,98.1233,11400.0
2014-08-21 13:50:00,121.68,121.73,121.64,121.73,20300.0,98.1394,98.1797,98.1072,98.1797,20300.0
2014-08-21 14:00:00,121.73,121.78,121.71,121.77,15800.0,98.1797,98.2201,98.1636,98.212,15800.0
2014-08-21 14:10:00,121.75,121.76,121.6,121.68,19000.0,98.1959,98.2039,98.0749,98.1394,19000.0
2014-08-21 14:20:00,121.67,121.71,121.66,121.68,11100.0,98.1314,98.1636,98.1233,98.1394,11100.0
2014-08-21 14:30:00,121.69,121.77,121.68,121.73,13700.0,98.1475,98.212,98.1394,98.1797,13700.0
2014-08-21 14:40:00,121.72,121.74,121.69,121.72,15200.0,98.1717,98.1878,98.1475,98.1717,15200.0
2014-08-21 14:50:00,121.72,121.8,121.71,121.8,17100.0,98.1717,98.2362,98.1636,98.2362,17100.0
2014-08-21 15:00:00,121.8,121.88,121.77,121.77,36700.0,98.2362,98.3007,98.212,98.212,36700.0
2014-08-21 15:10:00,121.77,121.81,121.73,121.75,42400.0,98.212,98.2443,98.1797,98.1959,42400.0
2014-08-21 15:20:00,121.73,121.79,121.71,121.79,30500.0,98.1797,98.2281,98.1636,98.2281,30500.0
2014-08-21 15:30:00,121.78,121.88,121.73,121.78,66300.0,98.2201,98.3007,98.1797,98.2201,66300.0
2014-08-21 15:40:00,121.77,121.78,121.71,121.74,40400.0,98.212,98.2201,98.1636,98.1878,40400.0
2014-08-21 15:50:00,121.74,121.74,121.51,121.63,123500.0,98.1878,98.1878,98.0023,98.0991,123500.0
2014-08-22 09:30:00,121.87,121.99,121.62,121.92,86000.0,98.2927,98.3894,98.091,98.333,86000.0
2014-08-22 09:40:00,121.9,121.96,121.79,121.96,30000.0,98.3169,98.3652,98.2281,98.3652,30000.0
2014-08-22 09:50:00,121.95,122.05,121.89,122.04,25000.0,98.3572,98.4378,98.3088,98.4298,25000.0
2014-08-22 10:00:00,122.05,122.06,121.81,121.9,37400.0,98.4378,98.4459,98.2443,98.3169,37400.0
2014-08-22 10:10:00,121.85,121.92,121.74,121.89,43300.0,98.2765,98.333,98.1878,98.3088,43300.0
2014-08-22 10:20:00,121.87,121.87,121.7,121.71,45300.0,98.2927,98.2927,98.1555,98.1636,45300.0
2014-08-22 10:30:00,121.71,121.85,121.52,121.6,23400.0,98.1636,98.2765,98.0104,98.0749,23400.0
2014-08-22 10:40:00,121.61,121.65,121.4,121.47,68800.0,98.083,98.1152,97.9136,97.97,68800.0
2014-08-22 10:50:00,121.47,121.51,121.35,121.4,41300.0,97.97,98.0023,97.8733,97.9136,41300.0
2014-08-22 11:00:00,121.37,121.48,121.25,121.44,24700.0,97.8894,97.9781,97.7926,97.9458,24700.0
2014-08-22 11:10:00,121.43,121.49,121.34,121.43,28200.0,97.9378,97.9862,97.8652,97.9378,28200.0
2014-08-22 11:20:00,121.43,121.52,121.32,121.36,32600.0,97.9378,98.0104,97.8491,97.8813,32600.0
2014-08-22 11:30:00,121.37,121.4,121.28,121.39,16700.0,97.8894,97.9136,97.8168,97.9055,16700.0
2014-08-22 11:40:00,121.38,121.43,121.23,121.25,33100.0,97.8975,97.9378,97.7765,97.7926,33100.0
2014-08-22 11:50:00,121.25,121.48,121.25,121.38,17300.0,97.7926,97.9781,97.7926,97.8975,17300.0
2014-08-22 12:00:00,121.38,121.41,121.27,121.32,13800.0,97.8975,97.9217,97.8087,97.8491,13800.0
2014-08-22 12:10:00,121.33,121.34,121.23,121.27,10400.0,97.8571,97.8652,97.7765,97.8087,10400.0
2014-08-22 12:20:00,121.3,121.43,121.27,121.41,17100.0,97.8329,97.9378,97.8087,97.9217,17100.0
2014-08-22 12:30:00,121.4,121.48,121.39,121.46,16400.0,97.9136,97.9781,97.9055,97.962,16400.0
2014-08-22 12:40:00,121.45,121.49,121.4,121.43,13900.0,97.9539,97.9862,97.9136,97.9378,13900.0
2014-08-22 12:50:00,121.43,121.53,121.41,121.51,14300.0,97.9378,98.0184,97.9217,98.0023,14300.0
2014-08-22 13:00:00,121.5,121.61,121.46,121.52,30800.0,97.9942,98.083,97.962,98.0104,30800.0
2014-08-22 13:10:00,121.52,121.69,121.52,121.6,15700.0,98.0104,98.1475,98.0104,98.0749,15700.0
2014-08-22 13:20:00,121.61,121.73,121.6,121.67,20100.0,98.083,98.1797,98.0749,98.1314,20100.0
2014-08-22 13:30:00,121.66,121.73,121.65,121.67,11400.0,98.1233,98.1797,98.1152,98.1314,11400.0
2014-08-22 13:40:00,121.65,121.75,121.64,121.67,13600.0,98.1152,98.1959,98.1072,98.1314,13600.0
2014-08-22 13:50:00,121.68,121.7,121.52,121.53,14500.0,98.1394,98.1555,98.0104,98.0184,14500.0
2014-08-22 14:00:00,121.53,121.55,121.41,121.47,18700.0,98.0184,98.0346,97.9217,97.97,18700.0
2014-08-22 14:10:00,121.49,121.52,121.39,121.42,15000.0,97.9862,98.0104,97.9055,97.9297,15000.0
2014-08-22 14:20:00,121.41,121.41,121.32,121.33,19900.0,97.9217,97.9217,97.8491,97.8571,19900.0
2014-08-22 14:30:00,121.33,121.35,121.2,121.2,19300.0,97.8571,97.8733,97.7523,97.7523,19300.0
2014-08-22 14:40:00,121.2,121.38,121.15,121.24,18600.0,97.7523,97.8975,97.712,97.7845,18600.0
2014-08-22 14:50:00,121.24,121.39,121.23,121.35,19800.0,97.7845,97.9055,97.7765,97.8733,19800.0
2014-08-22 15:00:00,121.36,121.56,121.36,121.55,24700.0,97.8813,98.0426,97.8813,98.0346,24700.0
2014-08-22 15:10:00,121.55,121.57,121.5,121.5,27100.0,98.0346,98.0507,97.9942,97.9942,27100.0
2014-08-22 15:20:00,121.51,121.51,121.39,121.4,18600.0,98.0023,98.0023,97.9055,97.9136,18600.0
2014-08-22 15:30:00,121.4,121.4,121.21,121.22,31000.0,97.9136,97.9136,97.7603,97.7684,31000.0
2014-08-22 15:40:00,121.22,121.31,121.19,121.27,35000.0,97.7684,97.841,97.7442,97.8087,35000.0
2014-08-22 15:50:00,121.28,121.37,121.26,121.29,69900.0,97.8168,97.8894,97.8007,97.8249,69900.0
2014-08-25 09:30:00,121.79,122.0,121.64,121.85,60100.0,98.2281,98.3975,98.1072,98.2765,60100.0
2014-08-25 09:40:00,121.85,121.93,121.76,121.77,35600.0,98.2765,98.3411,98.2039,98.212,35600.0
2014-08-25 09:50:00,121.78,121.79,121.65,121.77,22600.0,98.2201,98.2281,98.1152,98.212,22600.0
2014-08-25 10:00:00,121.75,121.8,121.67,121.8,15300.0,98.1959,98.2362,98.1314,98.2362,15300.0
2014-08-25 10:10:00,121.8,121.83,121.69,121.69,15900.0,98.2362,98.2604,98.1475,98.1475,15900.0
2014-08-25 10:20:00,121.69,121.7,121.56,121.61,13600.0,98.1475,98.1555,98.0426,98.083,13600.0
2014-08-25 10:30:00,121.61,121.74,121.53,121.53,21300.0,98.083,98.1878,98.0184,98.0184,21300.0
2014-08-25 10:40:00,121.54,121.58,121.48,121.57,15800.0,98.0265,98.0588,97.9781,98.0507,15800.0
2014-08-25 10:50:00,121.56,121.64,121.51,121.6,15400.0,98.0426,98.1072,98.0023,98.0749,15400.0
2014-08-25 11:00:00,121.6,121.68,121.58,121.68,19700.0,98.0749,98.1394,98.0588,98.1394,19700.0
2014-08-25 11:10:00,121.69,121.75,121.66,121.73,7200.0,98.1475,98.1959,98.1233,98.1797,7200.0
2014-08-25 11:20:00,121.73,121.75,121.69,121.72,11900.0,98.1797,98.1959,98.1475,98.1717,11900.0
2014-08-25 11:30:00,121.72,121.75,121.64,121.65,17500.0,98.1717,98.1959,98.1072,98.1152,17500.0
2014-08-25 11:40:00,121.65,121.69,121.57,121.57,6100.0,98.1152,98.1475,98.0507,98.0507,6100.0
2014-08-25 11:50:00,121.58,121.61,121.57,121.58,15800.0,98.0588,98.083,98.0507,98.0588,15800.0
2014-08-25 12:00:00,121.58,121.61,121.5,121.51,29100.0,98.0588,98.083,97.9942,98.0023,29100.0
2014-08-25 12:10:00,121.5,121.5,121.38,121.45,17100.0,97.9942,97.9942,97.8975,97.9539,17100.0
2014-08-25 12:20:00,121.46,121.47,121.27,121.4,20000.0,97.962,97.97,97.8087,97.9136,20000.0
2014-08-25 12:30:00,121.4,121.41,121.25,121.3,22800.0,97.9136,97.9217,97.7926,97.8329,22800.0
2014-08-25 12:40:00,121.3,121.37,121.27,121.27,13900.0,97.8329,97.8894,97.8087,97.8087,13900.0
2014-08-25 12:50:00,121.27,121.39,121.22,121.38,34300.0,97.8087,97.9055,97.7684,97.8975,34300.0
2014-08-25 13:00:00,121.38,121.43,121.16,121.19,35000.0,97.8975,97.9378,97.72,97.7442,35000.0
2014-08-25 13:10:00,121.23,121.25,121.15,121.2,6100.0,97.7765,97.7926,97.712,97.7523,6100.0
2014-08-25 13:20:00,121.22,121.3,121.19,121.29,6500.0,97.7684,97.8329,97.7442,97.8249,6500.0
2014-08-25 13:30:00,121.27,121.31,121.22,121.23,7700.0,97.8087,97.841,97.7684,97.7765,7700.0
2014-08-25 13:40:00,121.21,121.28,121.2,121.22,8400.0,97.7603,97.8168,97.7523,97.7684,8400.0
2014-08-25 13:50:00,121.22,121.28,121.21,121.25,7600.0,97.7684,97.8168,97.7603,97.7926,7600.0
2014-08-25 14:00:00,121.25,121.29,121.21,121.28,9500.0,97.7926,97.8249,97.7603,97.8168,9500.0
2014-08-25 14:10:00,121.27,121.29,121.24,121.28,9400.0,97.8087,97.8249,97.7845,97.8168,9400.0
2014-08-25 14:20:00,121.27,121.28,121.18,121.22,12700.0,97.8087,97.8168,97.7362,97.7684,12700.0
2014-08-25 14:30:00,121.21,121.23,121.18,121.19,9200.0,97.7603,97.7765,97.7362,97.7442,9200.0
2014-08-25 14:40:00,121.18,121.24,121.12,121.17,28900.0,97.7362,97.7845,97.6878,97.7281,28900.0
2014-08-25 14:50:00,121.18,121.27,121.18,121.24,9500.0,97.7362,97.8087,97.7362,97.7845,9500.0
2014-08-25 15:00:00,121.25,121.26,121.2,121.22,22200.0,97.7926,97.8007,97.7523,97.7684,22200.0
2014-08-25 15:10:00,121.23,121.27,121.23,121.27,14400.0,97.7765,97.8087,97.7765,97.8087,14400.0
2014-08-25 15:20:00,121.27,121.28,121.24,121.26,14000.0,97.8087,97.8168,97.7845,97.8007,14000.0
2014-08-25 15:30:00,121.27,121.33,121.25,121.29,46400.0,97.8087,97.8571,97.7926,97.8249,46400.0
2014-08-25 15:40:00,121.29,121.33,121.19,121.3,57400.0,97.8249,97.8571,97.7442,97.8329,57400.0
2014-08-25 15:50:00,121.28,121.44,121.27,121.39,66100.0,97.8168,97.9458,97.8087,97.9055,66100.0
2014-08-26 09:30:00,121.43,121.5,121.11,121.26,35500.0,97.9378,97.9942,97.6797,97.8007,35500.0
2014-08-26 09:40:00,121.22,121.4,121.12,121.16,20300.0,97.7684,97.9136,97.6878,97.72,20300.0
2014-08-26 09:50:00,121.17,121.31,121.02,121.02,21400.0,97.7281,97.841,97.6071,97.6071,21400.0
2014-08-26 10:00:00,121.01,121.12,120.92,121.06,51200.0,97.599,97.6878,97.5265,97.6394,51200.0
2014-08-26 10:10:00,121.07,121.07,120.86,120.91,33700.0,97.6474,97.6474,97.4781,97.5184,33700.0
2014-08-26 10:20:00,120.91,121.12,120.91,121.12,24600.0,97.5184,97.6878,97.5184,97.6878,24600.0
2014-08-26 10:30:00,121.12,121.13,121.04,121.07,20800.0,97.6878,97.6958,97.6232,97.6474,20800.0
2014-08-26 10:40:00,121.08,121.18,121.01,121.14,23200.0,97.6555,97.7362,97.599,97.7039,23200.0
2014-08-26 10:50:00,121.14,121.19,121.04,121.08,28900.0,97.7039,97.7442,97.6232,97.6555,28900.0
2014-08-26 11:00:00,121.08,121.2,121.06,121.2,14400.0,97.6555,97.7523,97.6394,97.7523,14400.0
2014-08-26 11:10:00,121.19,121.23,121.18,121.23,25700.0,97.7442,97.7765,97.7362,97.7765,25700.0
2014-08-26 11:20:00,121.23,121.38,121.23,121.38,23100.0,97.7765,97.8975,97.7765,97.8975,23100.0
2014-08-26 11:30:00,121.38,121.38,121.35,121.38,14500.0,97.8975,97.8975,97.8733,97.8975,14500.0
2014-08-26 11:40:00,121.37,121.48,121.36,121.48,21700.0,97.8894,97.9781,97.8813,97.9781,21700.0
2014-08-26 11:50:00,121.48,121.57,121.36,121.36,23800.0,97.9781,98.0507,97.8813,97.8813,23800.0
2014-08-26 12:00:00,121.36,121.49,121.34,121.34,17100.0,97.8813,97.9862,97.8652,97.8652,17100.0
2014-08-26 12:10:00,121.33,121.42,121.33,121.4,39400.0,97.8571,97.9297,97.8571,97.9136,39400.0
2014-08-26 12:20:00,121.41,121.47,121.37,121.38,18900.0,97.9217,97.97,97.8894,97.8975,18900.0
2014-08-26 12:30:00,121.39,121.4,121.32,121.39,34200.0,97.9055,97.9136,97.8491,97.9055,34200.0
2014-08-26 12:40:00,121.37,121.43,121.36,121.39,11600.0,97.8894,97.9378,97.8813,97.9055,11600.0
2014-08-26 12:50:00,121.42,121.43,121.36,121.43,15400.0,97.9297,97.9378,97.8813,97.9378,15400.0
2014-08-26 13:00:00,121.43,121.53,121.4,121.44,15700.0,97.9378,98.0184,97.9136,97.9458,15700.0
2014-08-26 13:10:00,121.41,121.43,121.34,121.43,12900.0,97.9217,97.9378,97.8652,97.9378,12900.0
2014-08-26 13:20:00,121.41,121.59,121.39,121.56,12100.0,97.9217,98.0668,97.9055,98.0426,12100.0
2014-08-26 13:30:00,121.56,121.58,121.49,121.52,9500.0,98.0426,98.0588,97.9862,98.0104,9500.0
2014-08-26 13:40:00,121.5,121.51,121.38,121.39,6600.0,97.9942,98.0023,97.8975,97.9055,6600.0
2014-08-26 13:50:00,121.4,121.4,121.3,121.35,11100.0,97.9136,97.9136,97.8329,97.8733,11100.0
2014-08-26 14:00:00,121.36,121.44,121.36,121.39,16300.0,97.8813,97.9458,97.8813,97.9055,16300.0
2014-08-26 14:10:00,121.38,121.42,121.35,121.4,12200.0,97.8975,97.9297,97.8733,97.9136,12200.0
2014-08-26 14:20:00,121.4,121.45,121.34,121.4,23800.0,97.9136,97.9539,97.8652,97.9136,23800.0
2014-08-26 14:30:00,121.39,121.45,121.36,121.41,100800.0,97.9055,97.9539,97.8813,97.9217,100800.0
2014-08-26 14:40:00,121.41,121.42,121.39,121.4,21700.0,97.9217,97.9297,97.9055,97.9136,21700.0
2014-08-26 14:50:00,121.4,121.44,121.32,121.37,126600.0,97.9136,97.9458,97.8491,97.8894,126600.0
2014-08-26 15:00:00,121.37,121.42,121.19,121.21,34000.0,97.8894,97.9297,97.7442,97.7603,34000.0
2014-08-26 15:10:00,121.2,121.28,121.16,121.17,20100.0,97.7523,97.8168,97.72,97.7281,20100.0
2014-08-26 15:20:00,121.18,121.2,121.09,121.12,21900.0,97.7362,97.7523,97.6636,97.6878,21900.0
2014-08-26 15:30:00,121.11,121.16,121.06,121.12,20600.0,97.6797,97.72,97.6394,97.6878,20600.0
2014-08-26 15:40:00,121.11,121.2,121.1,121.19,23900.0,97.6797,97.7523,97.6716,97.7442,23900.0
2014-08-26 15:50:00,121.2,121.2,121.07,121.09,77300.0,97.7523,97.7523,97.6474,97.6636,77300.0
2014-08-27 09:30:00,121.58,121.58,121.1,121.5,35600.0,98.0588,98.0588,97.6716,97.9942,35600.0
2014-08-27 09:40:00,121.46,121.49,121.1,121.14,26300.0,97.962,97.9862,97.6716,97.7039,26300.0
2014-08-27 09:50:00,121.19,121.25,121.04,121.07,18500.0,97.7442,97.7926,97.6232,97.6474,18500.0
2014-08-27 10:00:00,121.1,121.28,121.09,121.23,17600.0,97.6716,97.8168,97.6636,97.7765,17600.0
2014-08-27 10:10:00,121.25,121.25,120.95,120.95,26900.0,97.7926,97.7926,97.5506,97.5506,26900.0
2014-08-27 10:20:00,120.94,121.13,120.83,120.96,37100.0,97.5426,97.6958,97.4539,97.5587,37100.0
2014-08-27 10:30:00,120.98,120.98,120.85,120.9,25700.0,97.5748,97.5748,97.47,97.5103,25700.0
2014-08-27 10:40:00,120.9,121.0,120.86,121.0,18100.0,97.5103,97.591,97.4781,97.591,18100.0
2014-08-27 10:50:00,121.0,121.15,120.99,121.15,18100.0,97.591,97.712,97.5829,97.712,18100.0
2014-08-27 11:00:00,121.15,121.25,121.15,121.18,9900.0,97.712,97.7926,97.712,97.7362,9900.0
2014-08-27 11:10:00,121.18,121.18,121.12,121.16,10500.0,97.7362,97.7362,97.6878,97.72,10500.0
2014-08-27 11:20:00,121.16,121.16,121.09,121.13,9500.0,97.72,97.72,97.6636,97.6958,9500.0
2014-08-27 11:30:00,121.12,121.21,121.07,121.21,8800.0,97.6878,97.7603,97.6474,97.7603,8800.0
2014-08-27 11:40:00,121.22,121.26,121.12,121.12,15200.0,97.7684,97.8007,97.6878,97.6878,15200.0
2014-08-27 11:50:00,121.14,121.22,121.09,121.11,14100.0,97.7039,97.7684,97.6636,97.6797,14100.0
2014-08-27 12:00:00,121.1,121.14,121.05,121.13,9600.0,97.6716,97.7039,97.6313,97.6958,9600.0
2014-08-27 12:10:00,121.14,121.15,121.1,121.13,5700.0,97.7039,97.712,97.6716,97.6958,5700.0
2014-08-27 12:20:00,121.16,121.16,121.08,121.09,7700.0,97.72,97.72,97.6555,97.6636,7700.0
2014-08-27 12:30:00,121.09,121.12,121.07,121.07,6100.0,97.6636,97.6878,97.6474,97.6474,6100.0
2014-08-27 12:40:00,121.09,121.12,121.06,121.12,6800.0,97.6636,97.6878,97.6394,97.6878,6800.0
2014-08-27 12:50:00,121.13,121.14,121.02,121.05,18400.0,97.6958,97.7039,97.6071,97.6313,18400.0
2014-08-27 13:00:00,121.04,121.15,121.03,121.15,9800.0,97.6232,97.712,97.6152,97.712,9800.0
2014-08-27 13:10:00,121.16,121.2,121.15,121.17,8400.0,97.72,97.7523,97.712,97.7281,8400.0
2014-08-27 13:20:00,121.18,121.24,121.17,121.23,13000.0,97.7362,97.7845,97.7281,97.7765,13000.0
2014-08-27 13:30:00,121.23,121.28,121.2,121.22,10000.0,97.7765,97.8168,97.7523,97.7684,10000.0
2014-08-27 13:40:00,121.22,121.27,121.13,121.14,8100.0,97.7684,97.8087,97.6958,97.7039,8100.0
2014-08-27 13:50:00,121.14,121.15,121.06,121.1,12200.0,97.7039,97.712,97.6394,97.6716,12200.0
2014-08-27 14:00:00,121.12,121.2,121.1,121.19,7800.0,97.6878,97.7523,97.6716,97.7442,7800.0
2014-08-27 14:10:00,121.19,121.2,121.13,121.14,7400.0,97.7442,97.7523,97.6958,97.7039,7400.0
2014-08-27 14:20:00,121.15,121.2,121.15,121.18,8100.0,97.712,97.7523,97.712,97.7362,8100.0
2014-08-27 14:30:00,121.18,121.19,121.1,121.14,25600.0,97.7362,97.7442,97.6716,97.7039,25600.0
2014-08-27 14:40:00,121.15,121.16,121.09,121.12,10400.0,97.712,97.72,97.6636,97.6878,10400.0
2014-08-27 14:50:00,121.13,121.17,121.03,121.04,24600.0,97.6958,97.7281,97.6152,97.6232,24600.0
2014-08-27 15:00:00,121.05,121.18,121.04,121.14,18700.0,97.6313,97.7362,97.6232,97.7039,18700.0
2014-08-27 15:10:00,121.13,121.15,121.0,121.1,44800.0,97.6958,97.712,97.591,97.6716,44800.0
2014-08-27 15:20:00,121.08,121.23,121.06,121.11,32900.0,97.6555,97.7765,97.6394,97.6797,32900.0
2014-08-27 15:30:00,121.13,121.18,121.12,121.17,20600.0,97.6958,97.7362,97.6878,97.7281,20600.0
2014-08-27 15:40:00,121.17,121.22,121.06,121.07,40600.0,97.7281,97.7684,97.6394,97.6474,40600.0
2014-08-27 15:50:00,121.08,121.25,121.08,121.23,97400.0,97.6555,97.7926,97.6555,97.7765,97400.0
2014-08-28 09:30:00,121.01,121.25,120.83,120.88,40000.0,97.599,97.7926,97.4539,97.4942,40000.0
2014-08-28 09:40:00,120.86,120.95,120.7,120.9,12900.0,97.4781,97.5506,97.349,97.5103,12900.0
2014-08-28 09:50:00,120.93,121.13,120.9,121.03,9600.0,97.5345,97.6958,97.5103,97.6152,9600.0
2014-08-28 10:00:00,121.03,121.09,120.92,121.08,5000.0,97.6152,97.6636,97.5265,97.6555,5000.0
2014-08-28 10:10:00,121.05,121.05,120.83,120.89,12300.0,97.6313,97.6313,97.4539,97.5023,12300.0
2014-08-28 10:20:00,120.9,120.96,120.8,120.89,17300.0,97.5103,97.5587,97.4297,97.5023,17300.0
2014-08-28 10:30:00,120.88,120.97,120.85,120.89,12000.0,97.4942,97.5668,97.47,97.5023,12000.0
2014-08-28 10:40:00,120.87,121.03,120.86,120.98,15400.0,97.4861,97.6152,97.4781,97.5748,15400.0
2014-08-28 10:50:00,120.97,120.97,120.86,120.91,6100.0,97.5668,97.5668,97.4781,97.5184,6100.0
2014-08-28 11:00:00,120.93,120.97,120.91,120.91,10700.0,97.5345,97.5668,97.5184,97.5184,10700.0
2014-08-28 11:10:00,120.91,120.92,120.84,120.91,13000.0,97.5184,97.5265,97.4619,97.5184,13000.0
2014-08-28 11:20:00,120.9,120.96,120.85,120.94,7300.0,97.5103,97.5587,97.47,97.5426,7300.0
2014-08-28 11:30:00,120.95,120.97,120.87,120.95,17500.0,97.5506,97.5668,97.4861,97.5506,17500.0
2014-08-28 11:40:00,120.94,120.96,120.85,120.88,15200.0,97.5426,97.5587,97.47,97.4942,15200.0
2014-08-28 11:50:00,120.89,120.93,120.87,120.87,6600.0,97.5023,97.5345,97.4861,97.4861,6600.0
2014-08-28 12:00:00,120.85,120.86,120.76,120.79,12700.0,97.47,97.4781,97.3974,97.4216,12700.0
2014-08-28 12:10:00,120.79,120.88,120.77,120.86,20300.0,97.4216,97.4942,97.4055,97.4781,20300.0
2014-08-28 12:20:00,120.84,121.06,120.84,121.06,12200.0,97.4619,97.6394,97.4619,97.6394,12200.0
2014-08-28 12:30:00,121.07,121.07,120.95,120.97,17000.0,97.6474,97.6474,97.5506,97.5668,17000.0
2014-08-28 12:40:00,120.98,121.01,120.86,120.97,28800.0,97.5748,97.599,97.4781,97.5668,28800.0
2014-08-28 12:50:00,120.94,120.98,120.89,120.97,6300.0,97.5426,97.5748,97.5023,97.5668,6300.0
2014-08-28 13:00:00,120.95,121.12,120.95,121.1,8100.0,97.5506,97.6878,97.5506,97.6716,8100.0
2014-08-28 13:10:00,121.09,121.1,121.0,121.07,17100.0,97.6636,97.6716,97.591,97.6474,17100.0
2014-08-28 13:20:00,121.06,121.08,120.97,121.0,34600.0,97.6394,97.6555,97.5668,97.591,34600.0
2014-08-28 13:30:00,121.0,121.0,120.88,120.91,12900.0,97.591,97.591,97.4942,97.5184,12900.0
2014-08-28 13:40:00,120.92,121.08,120.92,121.08,12700.0,97.5265,97.6555,97.5265,97.6555,12700.0
2014-08-28 13:50:00,121.08,121.09,121.02,121.02,11200.0,97.6555,97.6636,97.6071,97.6071,11200.0
2014-08-28 14:00:00,121.02,121.09,121.01,121.09,19300.0,97.6071,97.6636,97.599,97.6636,19300.0
2014-08-28 14:10:00,121.08,121.08,120.96,120.99,31700.0,97.6555,97.6555,97.5587,97.5829,31700.0
2014-08-28 14:20:00,120.99,121.0,120.9,120.96,10400.0,97.5829,97.591,97.5103,97.5587,10400.0
2014-08-28 14:30:00,120.95,120.98,120.93,120.97,6500.0,97.5506,97.5748,97.5345,97.5668,6500.0
2014-08-28 14:40:00,120.98,121.03,120.96,120.97,7600.0,97.5748,97.6152,97.5587,97.5668,7600.0
2014-08-28 14:50:00,120.98,121.02,120.97,121.01,7900.0,97.5748,97.6071,97.5668,97.599,7900.0
2014-08-28 15:00:00,121.0,121.02,120.96,120.99,6900.0,97.591,97.6071,97.5587,97.5829,6900.0
2014-08-28 15:10:00,120.98,121.04,120.98,121.01,8800.0,97.5748,97.6232,97.5748,97.599,8800.0
2014-08-28 15:20:00,121.01,121.05,120.98,121.0,19800.0,97.599,97.6313,97.5748,97.591,19800.0
2014-08-28 15:30:00,121.0,121.03,120.99,121.01,10300.0,97.591,97.6152,97.5829,97.599,10300.0
2014-08-28 15:40:00,121.01,121.02,120.93,120.93,16500.0,97.599,97.6071,97.5345,97.5345,16500.0
2014-08-28 15:50:00,120.94,121.0,120.88,120.98,49100.0,97.5426,97.591,97.4942,97.5748,49100.0
2014-08-29 09:30:00,121.68,121.68,120.91,120.91,60400.0,98.1394,98.1394,97.5184,97.5184,60400.0
2014-08-29 09:40:00,120.92,121.01,120.76,120.9,38600.0,97.5265,97.599,97.3974,97.5103,38600.0
2014-08-29 09:50:00,120.79,121.21,120.79,120.89,67000.0,97.4216,97.7603,97.4216,97.5023,67000.0
2014-08-29 10:00:00,120.9,120.96,120.79,120.87,19000.0,97.5103,97.5587,97.4216,97.4861,19000.0
2014-08-29 10:10:00,120.84,120.92,120.79,120.79,10600.0,97.4619,97.5265,97.4216,97.4216,10600.0
2014-08-29 10:20:00,120.8,120.81,120.66,120.66,22500.0,97.4297,97.4377,97.3168,97.3168,22500.0
2014-08-29 10:30:00,120.66,120.81,120.58,120.74,16700.0,97.3168,97.4377,97.2522,97.3813,16700.0
2014-08-29 10:40:00,120.75,120.91,120.75,120.9,7000.0,97.3893,97.5184,97.3893,97.5103,7000.0
2014-08-29 10:50:00,120.92,121.0,120.9,121.0,21300.0,97.5265,97.591,97.5103,97.591,21300.0
2014-08-29 11:00:00,121.01,121.06,120.94,121.0,29200.0,97.599,97.6394,97.5426,97.591,29200.0
2014-08-29 11:10:00,121.01,121.1,120.96,120.99,17700.0,97.599,97.6716,97.5587,97.5829,17700.0
2014-08-29 11:20:00,121.0,121.04,120.96,121.03,10000.0,97.591,97.6232,97.5587,97.6152,10000.0
2014-08-29 11:30:00,120.98,121.08,120.98,121.07,11400.0,97.5748,97.6555,97.5748,97.6474,11400.0
2014-08-29 11:40:00,121.1,121.13,120.99,121.11,7000.0,97.6716,97.6958,97.5829,97.6797,7000.0
2014-08-29 11:50:00,121.11,121.12,121.06,121.06,9200.0,97.6797,97.6878,97.6394,97.6394,9200.0
2014-08-29 12:00:00,121.07,121.17,120.96,120.98,13100.0,97.6474,97.7281,97.5587,97.5748,13100.0
2014-08-29 12:10:00,120.99,121.0,120.93,120.96,4500.0,97.5829,97.591,97.5345,97.5587,4500.0
2014-08-29 12:20:00,120.97,120.99,120.91,120.96,5000.0,97.5668,97.5829,97.5184,97.5587,5000.0
2014-08-29 12:30:00,120.93,120.99,120.93,120.96,5000.0,97.5345,97.5829,97.5345,97.5587,5000.0
2014-08-29 12:40:00,120.95,120.99,120.89,120.89,10300.0,97.5506,97.5829,97.5023,97.5023,10300.0
2014-08-29 12:50:00,120.9,120.91,120.86,120.86,18700.0,97.5103,97.5184,97.4781,97.4781,18700.0
2014-08-29 13:00:00,120.87,120.89,120.76,120.88,20600.0,97.4861,97.5023,97.3974,97.4942,20600.0
2014-08-29 13:10:00,120.87,120.92,120.87,120.92,3100.0,97.4861,97.5265,97.4861,97.5265,3100.0
2014-08-29 13:20:00,120.88,120.92,120.87,120.9,3600.0,97.4942,97.5265,97.4861,97.5103,3600.0
2014-08-29 13:30:00,120.9,120.92,120.84,120.92,7900.0,97.5103,97.5265,97.4619,97.5265,7900.0
2014-08-29 13:40:00,120.92,120.95,120.89,120.92,4500.0,97.5265,97.5506,97.5023,97.5265,4500.0
2014-08-29 13:50:00,120.94,120.99,120.92,120.97,5600.0,97.5426,97.5829,97.5265,97.5668,5600.0
2014-08-29 14:00:00,120.95,121.02,120.93,120.99,8500.0,97.5506,97.6071,97.5345,97.5829,8500.0
2014-08-29 14:10:00,121.0,121.01,120.94,120.94,4600.0,97.591,97.599,97.5426,97.5426,4600.0
2014-08-29 14:20:00,120.95,121.0,120.93,121.0,7900.0,97.5506,97.591,97.5345,97.591,7900.0
2014-08-29 14:30:00,120.99,121.0,120.94,120.98,10900.0,97.5829,97.591,97.5426,97.5748,10900.0
2014-08-29 14:40:00,120.95,120.96,120.91,120.92,10900.0,97.5506,97.5587,97.5184,97.5265,10900.0
2014-08-29 14:50:00,120.91,120.93,120.86,120.87,7000.0,97.5184,97.5345,97.4781,97.4861,7000.0
2014-08-29 15:00:00,120.86,120.92,120.83,120.87,10300.0,97.4781,97.5265,97.4539,97.4861,10300.0
2014-08-29 15:10:00,120.89,120.97,120.88,120.95,8800.0,97.5023,97.5668,97.4942,97.5506,8800.0
2014-08-29 15:20:00,120.96,120.97,120.92,120.93,9500.0,97.5587,97.5668,97.5265,97.5345,9500.0
2014-08-29 15:30:00,120.92,121.0,120.89,120.98,20000.0,97.5265,97.591,97.5023,97.5748,20000.0
2014-08-29 15:40:00,120.99,121.09,120.98,121.07,31000.0,97.5829,97.6636,97.5748,97.6474,31000.0
2014-08-29 15:50:00,121.08,121.14,121.01,121.07,80200.0,97.6555,97.7039,97.599,97.6474,80200.0
2014-09-02 09:30:00,121.0,121.48,120.98,121.31,57000.0,97.591,97.9781,97.5748,97.841,57000.0
2014-09-02 09:40:00,121.26,121.28,120.98,121.17,23800.0,97.8007,97.8168,97.5748,97.7281,23800.0
2014-09-02 09:50:00,121.17,121.33,121.13,121.22,33700.0,97.7281,97.8571,97.6958,97.7684,33700.0
2014-09-02 10:00:00,121.22,121.31,121.11,121.26,45700.0,97.7684,97.841,97.6797,97.8007,45700.0
2014-09-02 10:10:00,121.25,121.33,121.15,121.23,32900.0,97.7926,97.8571,97.712,97.7765,32900.0
2014-09-02 10:20:00,121.24,121.35,121.23,121.34,33900.0,97.7845,97.8733,97.7765,97.8652,33900.0
2014-09-02 10:30:00,121.36,121.44,121.31,121.43,26100.0,97.8813,97.9458,97.841,97.9378,26100.0
2014-09-02 10:40:00,121.44,121.44,121.29,121.34,21900.0,97.9458,97.9458,97.8249,97.8652,21900.0
2014-09-02 10:50:00,121.34,121.36,121.23,121.35,20200.0,97.8652,97.8813,97.7765,97.8733,20200.0
2014-09-02 11:00:00,121.32,121.33,121.23,121.27,9500.0,97.8491,97.8571,97.7765,97.8087,9500.0
2014-09-02 11:10:00,121.26,121.26,121.09,121.1,11400.0,97.8007,97.8007,97.6636,97.6716,11400.0
2014-09-02 11:20:00,121.13,121.17,121.09,121.11,11300.0,97.6958,97.7281,97.6636,97.6797,11300.0
2014-09-02 11:30:00,121.11,121.15,121.08,121.08,11400.0,97.6797,97.712,97.6555,97.6555,11400.0
2014-09-02 11:40:00,121.07,121.1,120.98,120.99,16800.0,97.6474,97.6716,97.5748,97.5829,16800.0
2014-09-02 11:50:00,120.98,121.03,120.9,121.0,13000.0,97.5748,97.6152,97.5103,97.591,13000.0
2014-09-02 12:00:00,120.99,121.09,120.98,121.09,11300.0,97.5829,97.6636,97.5748,97.6636,11300.0
2014-09-02 12:10:00,121.07,121.09,120.99,121.0,24200.0,97.6474,97.6636,97.5829,97.591,24200.0
2014-09-02 12:20:00,121.02,121.05,121.0,121.0,8200.0,97.6071,97.6313,97.591,97.591,8200.0
2014-09-02 12:30:00,121.0,121.02,120.92,120.98,33300.0,97.591,97.6071,97.5265,97.5748,33300.0
2014-09-02 12:40:00,120.98,121.09,120.98,121.07,38100.0,97.5748,97.6636,97.5748,97.6474,38100.0
2014-09-02 12:50:00,121.07,121.19,121.03,121.15,23100.0,97.6474,97.7442,97.6152,97.712,23100.0
2014-09-02 13:00:00,121.17,121.33,121.13,121.3,84300.0,97.7281,97.8571,97.6958,97.8329,84300.0
2014-09-02 13:10:00,121.3,121.49,121.3,121.42,25700.0,97.8329,97.9862,97.8329,97.9297,25700.0
2014-09-02 13:20:00,121.43,121.43,121.27,121.33,43200.0,97.9378,97.9378,97.8087,97.8571,43200.0
2014-09-02 13:30:00,121.33,121.38,121.22,121.38,10600.0,97.8571,97.8975,97.7684,97.8975,10600.0
2014-09-02 13:40:00,121.37,121.42,121.31,121.41,34700.0,97.8894,97.9297,97.841,97.9217,34700.0
2014-09-02 13:50:00,121.41,121.43,121.37,121.42,27000.0,97.9217,97.9378,97.8894,97.9297,27000.0
2014-09-02 14:00:00,121.42,121.49,121.41,121.49,27800.0,97.9297,97.9862,97.9217,97.9862,27800.0
2014-09-02 14:10:00,121.49,121.57,121.47,121.57,25800.0,97.9862,98.0507,97.97,98.0507,25800.0
2014-09-02 14:20:00,121.56,121.57,121.5,121.53,22600.0,98.0426,98.0507,97.9942,98.0184,22600.0
2014-09-02 14:30:00,121.53,121.61,121.53,121.6,15200.0,98.0184,98.083,98.0184,98.0749,15200.0
2014-09-02 14:40:00,121.59,121.59,121.51,121.51,21700.0,98.0668,98.0668,98.0023,98.0023,21700.0
2014-09-02 14:50:00,121.51,121.53,121.46,121.47,13000.0,98.0023,98.0184,97.962,97.97,13000.0
2014-09-02 15:00:00,121.49,121.55,121.48,121.52,22400.0,97.9862,98.0346,97.9781,98.0104,22400.0
2014-09-02 15:10:00,121.53,121.57,121.49,121.55,21900.0,98.0184,98.0507,97.9862,98.0346,21900.0
2014-09-02 15:20:00,121.55,121.63,121.55,121.61,41400.0,98.0346,98.0991,98.0346,98.083,41400.0
2014-09-02 15:30:00,121.6,121.6,121.47,121.47,28300.0,98.0749,98.0749,97.97,97.97,28300.0
2014-09-02 15:40:00,121.48,121.61,121.43,121.54,41600.0,97.9781,98.083,97.9378,98.0265,41600.0
2014-09-02 15:50:00,121.55,121.63,121.47,121.56,104900.0,98.0346,98.0991,97.97,98.0426,104900.0
2014-09-03 09:30:00,121.7,121.94,121.32,121.37,143600.0,98.1555,98.3491,97.8491,97.8894,143600.0
2014-09-03 09:40:00,121.35,121.65,121.3,121.52,96600.0,97.8733,98.1152,97.8329,98.0104,96600.0
2014-09-03 09:50:00,121.55,121.75,121.55,121.61,87500.0,98.0346,98.1959,98.0346,98.083,87500.0
2014-09-03 10:00:00,121.62,121.64,121.48,121.54,84900.0,98.091,98.1072,97.9781,98.0265,84900.0
2014-09-03 10:10:00,121.55,121.58,121.37,121.39,31300.0,98.0346,98.0588,97.8894,97.9055,31300.0
2014-09-03 10:20:00,121.39,121.5,121.27,121.44,60100.0,97.9055,97.9942,97.8087,97.9458,60100.0
2014-09-03 10:30:00,121.43,121.54,121.41,121.52,21900.0,97.9378,98.0265,97.9217,98.0104,21900.0
2014-09-03 10:40:00,121.53,121.59,121.41,121.42,29100.0,98.0184,98.0668,97.9217,97.9297,29100.0
2014-09-03 10:50:00,121.42,121.49,121.41,121.46,13300.0,97.9297,97.9862,97.9217,97.962,13300.0
2014-09-03 11:00:00,121.47,121.48,121.31,121.34,21700.0,97.97,97.9781,97.841,97.8652,21700.0
2014-09-03 11:10:00,121.34,121.36,121.28,121.34,30300.0,97.8652,97.8813,97.8168,97.8652,30300.0
2014-09-03 11:20:00,121.34,121.4,121.26,121.26,16300.0,97.8652,97.9136,97.8007,97.8007,16300.0
2014-09-03 11:30:00,121.28,121.38,121.22,121.22,23000.0,97.8168,97.8975,97.7684,97.7684,23000.0
2014-09-03 11:40:00,121.22,121.32,121.14,121.2,86300.0,97.7684,97.8491,97.7039,97.7523,86300.0
2014-09-03 11:50:00,121.2,121.23,121.15,121.15,40300.0,97.7523,97.7765,97.712,97.712,40300.0
2014-09-03 12:00:00,121.16,121.37,121.11,121.36,53300.0,97.72,97.8894,97.6797,97.8813,53300.0
2014-09-03 12:10:00,121.37,121.37,121.21,121.24,14400.0,97.8894,97.8894,97.7603,97.7845,14400.0
2014-09-03 12:20:00,121.24,121.32,121.22,121.31,19100.0,97.7845,97.8491,97.7684,97.841,19100.0
2014-09-03 12:30:00,121.3,121.39,121.3,121.37,16900.0,97.8329,97.9055,97.8329,97.8894,16900.0
2014-09-03 12:40:00,121.36,121.39,121.3,121.34,22500.0,97.8813,97.9055,97.8329,97.8652,22500.0
2014-09-03 12:50:00,121.32,121.34,121.25,121.26,13200.0,97.8491,97.8652,97.7926,97.8007,13200.0
2014-09-03 13:00:00,121.26,121.37,121.24,121.33,22200.0,97.8007,97.8894,97.7845,97.8571,22200.0
2014-09-03 13:10:00,121.32,121.35,121.22,121.23,17300.0,97.8491,97.8733,97.7684,97.7765,17300.0
2014-09-03 13:20:00,121.23,121.35,121.2,121.35,20700.0,97.7765,97.8733,97.7523,97.8733,20700.0
2014-09-03 13:30:00,121.34,121.48,121.34,121.34,53100.0,97.8652,97.9781,97.8652,97.8652,53100.0
2014-09-03 13:40:00,121.34,121.38,121.28,121.3,40400.0,97.8652,97.8975,97.8168,97.8329,40400.0
2014-09-03 13:50:00,121.3,121.33,121.23,121.27,16500.0,97.8329,97.8571,97.7765,97.8087,16500.0
2014-09-03 14:00:00,121.26,121.34,121.25,121.28,20800.0,97.8007,97.8652,97.7926,97.8168,20800.0
2014-09-03 14:10:00,121.26,121.36,121.25,121.26,17600.0,97.8007,97.8813,97.7926,97.8007,17600.0
2014-09-03 14:20:00,121.25,121.29,121.21,121.23,13000.0,97.7926,97.8249,97.7603,97.7765,13000.0
2014-09-03 14:30:00,121.23,121.32,121.23,121.31,14100.0,97.7765,97.8491,97.7765,97.841,14100.0
2014-09-03 14:40:00,121.32,121.33,121.25,121.26,29800.0,97.8491,97.8571,97.7926,97.8007,29800.0
2014-09-03 14:50:00,121.26,121.26,121.21,121.21,28100.0,97.8007,97.8007,97.7603,97.7603,28100.0
2014-09-03 15:00:00,121.23,121.32,121.18,121.32,111500.0,97.7765,97.8491,97.7362,97.8491,111500.0
2014-09-03 15:10:00,121.33,121.34,121.25,121.34,30900.0,97.8571,97.8652,97.7926,97.8652,30900.0
2014-09-03 15:20:00,121.32,121.33,121.22,121.23,24200.0,97.8491,97.8571,97.7684,97.7765,24200.0
2014-09-03 15:30:00,121.23,121.29,121.22,121.27,23400.0,97.7765,97.8249,97.7684,97.8087,23400.0
2014-09-03 15:40:00,121.27,121.36,121.27,121.33,36800.0,97.8087,97.8813,97.8087,97.8571,36800.0
2014-09-03 15:50:00,121.33,121.48,121.31,121.34,82300.0,97.8571,97.9781,97.841,97.8652,82300.0
2014-09-04 09:30:00,123.0,123.8,122.56,123.69,499000.0,99.204,99.8493,98.8492,99.7606,499000.0
2014-09-04 09:40:00,123.7,123.74,123.56,123.7,136500.0,99.7686,99.8009,99.6557,99.7686,136500.0
2014-09-04 09:50:00,123.7,124.25,123.67,124.15,241400.0,99.7686,100.2122,99.7444,100.1316,241400.0
2014-09-04 10:00:00,124.16,124.32,123.92,124.23,148300.0,100.1396,100.2687,99.9461,100.1961,148300.0
2014-09-04 10:10:00,124.27,124.37,124.17,124.25,118500.0,100.2283,100.309,100.1477,100.2122,118500.0
2014-09-04 10:20:00,124.25,124.38,124.07,124.32,134300.0,100.2122,100.3171,100.067,100.2687,134300.0
2014-09-04 10:30:00,124.31,124.43,124.25,124.38,104600.0,100.2606,100.3574,100.2122,100.3171,104600.0
2014-09-04 10:40:00,124.39,124.5,124.35,124.46,96900.0,100.3251,100.4139,100.2929,100.3816,96900.0
2014-09-04 10:50:00,124.48,124.64,124.44,124.52,87100.0,100.3977,100.5268,100.3655,100.43,87100.0
2014-09-04 11:00:00,124.51,124.76,124.44,124.76,90600.0,100.4219,100.6236,100.3655,100.6236,90600.0
2014-09-04 11:10:00,124.77,124.95,124.74,124.92,69900.0,100.6316,100.7768,100.6074,100.7526,69900.0
2014-09-04 11:20:00,124.92,124.92,124.55,124.57,94500.0,100.7526,100.7526,100.4542,100.4703,94500.0
2014-09-04 11:30:00,124.55,124.63,124.45,124.5,86800.0,100.4542,100.5187,100.3735,100.4139,86800.0
2014-09-04 11:40:00,124.5,124.51,124.27,124.31,121100.0,100.4139,100.4219,100.2283,100.2606,121100.0
2014-09-04 11:50:00,124.3,124.31,124.19,124.28,62200.0,100.2525,100.2606,100.1638,100.2364,62200.0
2014-09-04 12:00:00,124.28,124.44,124.23,124.43,54600.0,100.2364,100.3655,100.1961,100.3574,54600.0
2014-09-04 12:10:00,124.43,124.58,124.38,124.58,41500.0,100.3574,100.4784,100.3171,100.4784,41500.0
2014-09-04 12:20:00,124.56,124.71,124.54,124.71,41700.0,100.4622,100.5832,100.4461,100.5832,41700.0
2014-09-04 12:30:00,124.73,124.8,124.7,124.75,47900.0,100.5994,100.6558,100.5752,100.6155,47900.0
2014-09-04 12:40:00,124.75,124.8,124.7,124.77,40200.0,100.6155,100.6558,100.5752,100.6316,40200.0
2014-09-04 12:50:00,124.77,124.78,124.56,124.59,49400.0,100.6316,100.6397,100.4622,100.4864,49400.0
2014-09-04 13:00:00,124.59,124.77,124.55,124.77,34900.0,100.4864,100.6316,100.4542,100.6316,34900.0
2014-09-04 13:10:00,124.77,124.79,124.69,124.78,33300.0,100.6316,100.6477,100.5671,100.6397,33300.0
2014-09-04 13:20:00,124.78,124.83,124.64,124.79,43000.0,100.6397,100.68,100.5268,100.6477,43000.0
2014-09-04 13:30:00,124.79,124.91,124.72,124.73,57500.0,100.6477,100.7445,100.5913,100.5994,57500.0
2014-09-04 13:40:00,124.73,124.83,124.72,124.82,33200.0,100.5994,100.68,100.5913,100.6719,33200.0
2014-09-04 13:50:00,124.81,124.83,124.74,124.78,25500.0,100.6639,100.68,100.6074,100.6397,25500.0
2014-09-04 14:00:00,124.79,124.89,124.76,124.85,32700.0,100.6477,100.7284,100.6236,100.6961,32700.0
2014-09-04 14:10:00,124.82,124.84,124.73,124.76,38600.0,100.6719,100.6881,100.5994,100.6236,38600.0
2014-09-04 14:20:00,124.77,124.85,124.74,124.85,45500.0,100.6316,100.6961,100.6074,100.6961,45500.0
2014-09-04 14:30:00,124.83,124.95,124.75,124.88,88300.0,100.68,100.7768,100.6155,100.7203,88300.0
2014-09-04 14:40:00,124.89,124.92,124.73,124.81,49400.0,100.7284,100.7526,100.5994,100.6639,49400.0
2014-09-04 14:50:00,124.8,124.81,124.64,124.75,71500.0,100.6558,100.6639,100.5268,100.6155,71500.0
2014-09-04 15:00:00,124.75,124.78,124.53,124.59,89800.0,100.6155,100.6397,100.438,100.4864,89800.0
2014-09-04 15:10:00,124.59,124.6,124.33,124.42,106200.0,100.4864,100.4945,100.2767,100.3493,106200.0
2014-09-04 15:20:00,124.42,124.85,124.41,124.85,96800.0,100.3493,100.6961,100.3413,100.6961,96800.0
2014-09-04 15:30:00,124.84,124.85,124.66,124.67,89500.0,100.6881,100.6961,100.5429,100.551,89500.0
2014-09-04 15:40:00,124.67,124.91,124.59,124.91,109800.0,100.551,100.7445,100.4864,100.7445,109800.0
2014-09-04 15:50:00,124.91,125.17,124.91,125.14,297500.0,100.7445,100.9542,100.7445,100.93,297500.0
2014-09-05 09:30:00,125.17,125.32,124.71,125.01,130200.0,100.9542,101.0752,100.5832,100.8252,130200.0
2014-09-05 09:40:00,124.97,125.33,124.96,125.3,94200.0,100.7929,101.0833,100.7849,101.0591,94200.0
2014-09-05 09:50:00,125.29,125.73,125.21,125.73,59100.0,101.051,101.4059,100.9865,101.4059,59100.0
2014-09-05 10:00:00,125.73,125.88,125.62,125.85,60600.0,101.4059,101.5269,101.3172,101.5027,60600.0
2014-09-05 10:10:00,125.86,125.9,125.58,125.77,74800.0,101.5107,101.543,101.2849,101.4382,74800.0
2014-09-05 10:20:00,125.76,125.78,125.48,125.52,50100.0,101.4301,101.4462,101.2043,101.2365,50100.0
2014-09-05 10:30:00,125.51,125.6,125.32,125.6,53300.0,101.2285,101.301,101.0752,101.301,53300.0
2014-09-05 10:40:00,125.56,125.76,125.53,125.68,48600.0,101.2688,101.4301,101.2446,101.3656,48600.0
2014-09-05 10:50:00,125.66,125.78,125.6,125.67,30700.0,101.3494,101.4462,101.301,101.3575,30700.0
2014-09-05 11:00:00,125.67,125.83,125.65,125.77,33700.0,101.3575,101.4865,101.3414,101.4382,33700.0
2014-09-05 11:10:00,125.79,125.81,125.7,125.71,37300.0,101.4543,101.4704,101.3817,101.3898,37300.0
2014-09-05 11:20:00,125.71,125.88,125.7,125.81,26400.0,101.3898,101.5269,101.3817,101.4704,26400.0
2014-09-05 11:30:00,125.82,125.85,125.58,125.74,45900.0,101.4785,101.5027,101.2849,101.414,45900.0
2014-09-05 11:40:00,125.73,125.88,125.73,125.82,54600.0,101.4059,101.5269,101.4059,101.4785,54600.0
2014-09-05 11:50:00,125.81,125.94,125.79,125.84,40300.0,101.4704,101.5753,101.4543,101.4946,40300.0
2014-09-05 12:00:00,125.84,126.14,125.84,126.11,65300.0,101.4946,101.7366,101.4946,101.7124,65300.0
2014-09-05 12:10:00,126.1,126.17,126.0,126.07,33100.0,101.7043,101.7608,101.6237,101.6801,33100.0
2014-09-05 12:20:00,126.07,126.17,126.03,126.17,22300.0,101.6801,101.7608,101.6479,101.7608,22300.0
2014-09-05 12:30:00,126.17,126.48,126.16,126.42,75500.0,101.7608,102.0108,101.7527,101.9624,75500.0
2014-09-05 12:40:00,126.41,126.5,126.37,126.45,36500.0,101.9543,102.0269,101.9221,101.9866,36500.0
2014-09-05 12:50:00,126.44,126.44,126.3,126.3,19200.0,101.9785,101.9785,101.8656,101.8656,19200.0
2014-09-05 13:00:00,126.3,126.55,126.27,126.55,33600.0,101.8656,102.0673,101.8414,102.0673,33600.0
2014-09-05 13:10:00,126.55,126.57,126.48,126.55,29900.0,102.0673,102.0834,102.0108,102.0673,29900.0
2014-09-05 13:20:00,126.54,126.65,126.52,126.63,50100.0,102.0592,102.1479,102.0431,102.1318,50100.0
2014-09-05 13:30:00,126.64,126.68,126.58,126.64,29800.0,102.1398,102.1721,102.0914,102.1398,29800.0
2014-09-05 13:40:00,126.64,126.65,126.46,126.48,30700.0,102.1398,102.1479,101.9947,102.0108,30700.0
2014-09-05 13:50:00,126.47,126.63,126.46,126.63,40200.0,102.0027,102.1318,101.9947,102.1318,40200.0
2014-09-05 14:00:00,126.62,126.87,126.59,126.83,64500.0,102.1237,102.3253,102.0995,102.2931,64500.0
2014-09-05 14:10:00,126.84,126.85,126.65,126.7,52200.0,102.3011,102.3092,102.1479,102.1882,52200.0
2014-09-05 14:20:00,126.7,126.77,126.65,126.73,39300.0,102.1882,102.2447,102.1479,102.2124,39300.0
2014-09-05 14:30:00,126.73,126.77,126.67,126.67,50800.0,102.2124,102.2447,102.164,102.164,50800.0
2014-09-05 14:40:00,126.65,126.67,126.46,126.5,59700.0,102.1479,102.164,101.9947,102.0269,59700.0
2014-09-05 14:50:00,126.5,126.54,126.44,126.54,64500.0,102.0269,102.0592,101.9785,102.0592,64500.0
2014-09-05 15:00:00,126.55,126.73,126.52,126.72,64800.0,102.0673,102.2124,102.0431,102.2044,64800.0
2014-09-05 15:10:00,126.71,126.87,126.69,126.72,47200.0,102.1963,102.3253,102.1802,102.2044,47200.0
2014-09-05 15:20:00,126.72,126.72,126.58,126.59,63600.0,102.2044,102.2044,102.0914,102.0995,63600.0
2014-09-05 15:30:00,126.59,126.62,126.54,126.58,89900.0,102.0995,102.1237,102.0592,102.0914,89900.0
2014-09-05 15:40:00,126.58,126.68,126.58,126.65,131300.0,102.0914,102.1721,102.0914,102.1479,131300.0
2014-09-05 15:50:00,126.66,127.03,126.66,127.01,344100.0,102.156,102.4544,102.156,102.4383,344100.0
2014-09-08 09:30:00,127.05,127.29,126.91,127.27,125600.0,102.4705,102.6641,102.3576,102.648,125600.0
2014-09-08 09:40:00,127.27,127.32,126.94,127.04,64700.0,102.648,102.6883,102.3818,102.4625,64700.0
2014-09-08 09:50:00,127.03,127.1,126.73,126.87,51300.0,102.4544,102.5108,102.2124,102.3253,51300.0
2014-09-08 10:00:00,126.85,126.86,126.72,126.77,59900.0,102.3092,102.3173,102.2044,102.2447,59900.0
2014-09-08 10:10:00,126.77,126.8,126.59,126.64,82200.0,102.2447,102.2689,102.0995,102.1398,82200.0
2014-09-08 10:20:00,126.64,126.67,126.47,126.49,77000.0,102.1398,102.164,102.0027,102.0189,77000.0
2014-09-08 10:30:00,126.47,126.59,126.45,126.5,57100.0,102.0027,102.0995,101.9866,102.0269,57100.0
2014-09-08 10:40:00,126.5,126.57,126.46,126.49,32500.0,102.0269,102.0834,101.9947,102.0189,32500.0
2014-09-08 10:50:00,126.5,126.59,126.46,126.57,32200.0,102.0269,102.0995,101.9947,102.0834,32200.0
2014-09-08 11:00:00,126.56,126.69,126.56,126.64,26500.0,102.0753,102.1802,102.0753,102.1398,26500.0
2014-09-08 11:10:00,126.61,126.62,126.5,126.58,16700.0,102.1156,102.1237,102.0269,102.0914,16700.0
2014-09-08 11:20:00,126.6,126.61,126.56,126.57,12900.0,102.1076,102.1156,102.0753,102.0834,12900.0
2014-09-08 11:30:00,126.58,126.64,126.56,126.61,19800.0,102.0914,102.1398,102.0753,102.1156,19800.0
2014-09-08 11:40:00,126.59,126.64,126.58,126.61,20600.0,102.0995,102.1398,102.0914,102.1156,20600.0
2014-09-08 11:50:00,126.61,126.63,126.56,126.61,58300.0,102.1156,102.1318,102.0753,102.1156,58300.0
2014-09-08 12:00:00,126.6,126.61,126.53,126.57,28200.0,102.1076,102.1156,102.0511,102.0834,28200.0
2014-09-08 12:10:00,126.57,126.58,126.53,126.55,19600.0,102.0834,102.0914,102.0511,102.0673,19600.0
2014-09-08 12:20:00,126.54,126.58,126.49,126.58,31200.0,102.0592,102.0914,102.0189,102.0914,31200.0
2014-09-08 12:30:00,126.58,126.6,126.52,126.56,20300.0,102.0914,102.1076,102.0431,102.0753,20300.0
2014-09-08 12:40:00,126.56,126.57,126.53,126.53,13100.0,102.0753,102.0834,102.0511,102.0511,13100.0
2014-09-08 12:50:00,126.55,126.64,126.55,126.62,27000.0,102.0673,102.1398,102.0673,102.1237,27000.0
2014-09-08 13:00:00,126.61,126.68,126.53,126.57,26700.0,102.1156,102.1721,102.0511,102.0834,26700.0
2014-09-08 13:10:00,126.59,126.6,126.47,126.47,24500.0,102.0995,102.1076,102.0027,102.0027,24500.0
2014-09-08 13:20:00,126.47,126.6,126.45,126.48,70200.0,102.0027,102.1076,101.9866,102.0108,70200.0
2014-09-08 13:30:00,126.45,126.52,126.45,126.5,28500.0,101.9866,102.0431,101.9866,102.0269,28500.0
2014-09-08 13:40:00,126.49,126.53,126.45,126.5,34500.0,102.0189,102.0511,101.9866,102.0269,34500.0
2014-09-08 13:50:00,126.48,126.5,126.42,126.44,44600.0,102.0108,102.0269,101.9624,101.9785,44600.0
2014-09-08 14:00:00,126.4,126.42,126.36,126.36,13900.0,101.9463,101.9624,101.914,101.914,13900.0
2014-09-08 14:10:00,126.37,126.4,126.29,126.37,31600.0,101.9221,101.9463,101.8576,101.9221,31600.0
2014-09-08 14:20:00,126.37,126.4,126.32,126.36,17500.0,101.9221,101.9463,101.8818,101.914,17500.0
2014-09-08 14:30:00,126.36,126.38,126.3,126.32,24300.0,101.914,101.9301,101.8656,101.8818,24300.0
2014-09-08 14:40:00,126.3,126.32,126.27,126.28,25500.0,101.8656,101.8818,101.8414,101.8495,25500.0
2014-09-08 14:50:00,126.28,126.39,126.26,126.36,18200.0,101.8495,101.9382,101.8334,101.914,18200.0
2014-09-08 15:00:00,126.34,126.41,126.33,126.38,16300.0,101.8979,101.9543,101.8898,101.9301,16300.0
2014-09-08 15:10:00,126.38,126.41,126.35,126.41,18300.0,101.9301,101.9543,101.9059,101.9543,18300.0
2014-09-08 15:20:00,126.41,126.43,126.35,126.4,16500.0,101.9543,101.9705,101.9059,101.9463,16500.0
2014-09-08 15:30:00,126.4,126.43,126.38,126.42,28300.0,101.9463,101.9705,101.9301,101.9624,28300.0
2014-09-08 15:40:00,126.41,126.41,126.3,126.34,52100.0,101.9543,101.9543,101.8656,101.8979,52100.0
2014-09-08 15:50:00,126.34,126.65,126.34,126.6,258400.0,101.8979,102.1479,101.8979,102.1076,258400.0
2014-09-09 09:30:00,126.14,126.36,125.74,126.23,61500.0,101.7366,101.914,101.414,101.8092,61500.0
2014-09-09 09:40:00,126.22,126.23,125.9,125.99,58000.0,101.8011,101.8092,101.543,101.6156,58000.0
2014-09-09 09:50:00,125.94,126.0,125.84,125.9,27800.0,101.5753,101.6237,101.4946,101.543,27800.0
2014-09-09 10:00:00,125.9,125.98,125.8,125.98,38400.0,101.543,101.6075,101.4624,101.6075,38400.0
2014-09-09 10:10:00,125.97,126.04,125.88,125.95,22400.0,101.5995,101.6559,101.5269,101.5833,22400.0
2014-09-09 10:20:00,125.95,126.16,125.93,126.13,24100.0,101.5833,101.7527,101.5672,101.7285,24100.0
2014-09-09 10:30:00,126.09,126.14,125.99,126.08,6000.0,101.6962,101.7366,101.6156,101.6882,6000.0
2014-09-09 10:40:00,126.08,126.15,125.98,126.09,9400.0,101.6882,101.7446,101.6075,101.6962,9400.0
2014-09-09 10:50:00,126.14,126.15,126.02,126.03,8000.0,101.7366,101.7446,101.6398,101.6479,8000.0
2014-09-09 11:00:00,126.07,126.23,126.05,126.23,34900.0,101.6801,101.8092,101.664,101.8092,34900.0
2014-09-09 11:10:00,126.23,126.29,126.14,126.19,18900.0,101.8092,101.8576,101.7366,101.7769,18900.0
2014-09-09 11:20:00,126.16,126.22,126.09,126.14,18300.0,101.7527,101.8011,101.6962,101.7366,18300.0
2014-09-09 11:30:00,126.13,126.16,126.08,126.09,27000.0,101.7285,101.7527,101.6882,101.6962,27000.0
2014-09-09 11:40:00,126.11,126.12,126.04,126.11,117100.0,101.7124,101.7204,101.6559,101.7124,117100.0
2014-09-09 11:50:00,126.11,126.13,125.95,126.11,186700.0,101.7124,101.7285,101.5833,101.7124,186700.0
2014-09-09 12:00:00,126.08,126.16,126.03,126.16,12400.0,101.6882,101.7527,101.6479,101.7527,12400.0
2014-09-09 12:10:00,126.16,126.18,126.05,126.13,9200.0,101.7527,101.7688,101.664,101.7285,9200.0
2014-09-09 12:20:00,126.12,126.24,126.12,126.16,7200.0,101.7204,101.8172,101.7204,101.7527,7200.0
2014-09-09 12:30:00,126.17,126.27,126.17,126.2,9400.0,101.7608,101.8414,101.7608,101.785,9400.0
2014-09-09 12:40:00,126.2,126.34,126.2,126.21,8400.0,101.785,101.8979,101.785,101.793,8400.0
2014-09-09 12:50:00,126.23,126.27,126.14,126.15,11700.0,101.8092,101.8414,101.7366,101.7446,11700.0
2014-09-09 13:00:00,126.13,126.2,126.12,126.16,11400.0,101.7285,101.785,101.7204,101.7527,11400.0
2014-09-09 13:10:00,126.17,126.23,126.13,126.19,16300.0,101.7608,101.8092,101.7285,101.7769,16300.0
2014-09-09 13:20:00,126.19,126.23,126.1,126.22,9000.0,101.7769,101.8092,101.7043,101.8011,9000.0
2014-09-09 13:30:00,126.19,126.33,126.19,126.3,12800.0,101.7769,101.8898,101.7769,101.8656,12800.0
2014-09-09 13:40:00,126.33,126.49,126.29,126.44,19100.0,101.8898,102.0189,101.8576,101.9785,19100.0
2014-09-09 13:50:00,126.44,126.47,126.34,126.34,14700.0,101.9785,102.0027,101.8979,101.8979,14700.0
2014-09-09 14:00:00,126.35,126.43,126.3,126.31,14000.0,101.9059,101.9705,101.8656,101.8737,14000.0
2014-09-09 14:10:00,126.31,126.35,126.19,126.25,14700.0,101.8737,101.9059,101.7769,101.8253,14700.0
2014-09-09 14:20:00,126.25,126.26,126.05,126.12,27400.0,101.8253,101.8334,101.664,101.7204,27400.0
2014-09-09 14:30:00,126.12,126.16,126.01,126.14,25400.0,101.7204,101.7527,101.6317,101.7366,25400.0
2014-09-09 14:40:00,126.17,126.21,126.09,126.15,16100.0,101.7608,101.793,101.6962,101.7446,16100.0
2014-09-09 14:50:00,126.13,126.22,126.06,126.15,18800.0,101.7285,101.8011,101.6721,101.7446,18800.0
2014-09-09 15:00:00,126.13,126.15,126.01,126.04,25100.0,101.7285,101.7446,101.6317,101.6559,25100.0
2014-09-09 15:10:00,126.05,126.09,125.96,126.05,25100.0,101.664,101.6962,101.5914,101.664,25100.0
2014-09-09 15:20:00,126.07,126.07,125.95,126.04,34700.0,101.6801,101.6801,101.5833,101.6559,34700.0
2014-09-09 15:30:00,126.03,126.06,125.97,126.01,34300.0,101.6479,101.6721,101.5995,101.6317,34300.0
2014-09-09 15:40:00,125.99,126.07,125.99,126.05,34600.0,101.6156,101.6801,101.6156,101.664,34600.0
2014-09-09 15:50:00,126.05,126.12,126.0,126.11,80400.0,101.664,101.7204,101.6237,101.7124,80400.0
2014-09-10 09:30:00,126.36,126.49,126.03,126.48,36400.0,101.914,102.0189,101.6479,102.0108,36400.0
2014-09-10 09:40:00,126.44,126.49,126.3,126.49,16900.0,101.9785,102.0189,101.8656,102.0189,16900.0
2014-09-10 09:50:00,126.46,126.47,126.16,126.16,10300.0,101.9947,102.0027,101.7527,101.7527,10300.0
2014-09-10 10:00:00,126.19,126.35,126.12,126.19,37300.0,101.7769,101.9059,101.7204,101.7769,37300.0
2014-09-10 10:10:00,126.19,126.2,125.94,126.02,27000.0,101.7769,101.785,101.5753,101.6398,27000.0
2014-09-10 10:20:00,126.0,126.23,125.96,126.21,21900.0,101.6237,101.8092,101.5914,101.793,21900.0
2014-09-10 10:30:00,126.18,126.18,125.91,126.01,16600.0,101.7688,101.7688,101.5511,101.6317,16600.0
2014-09-10 10:40:00,126.01,126.11,125.98,126.03,19900.0,101.6317,101.7124,101.6075,101.6479,19900.0
2014-09-10 10:50:00,126.05,126.13,126.01,126.1,14000.0,101.664,101.7285,101.6317,101.7043,14000.0
2014-09-10 11:00:00,126.1,126.14,126.03,126.03,16100.0,101.7043,101.7366,101.6479,101.6479,16100.0
2014-09-10 11:10:00,126.05,126.13,126.01,126.05,31800.0,101.664,101.7285,101.6317,101.664,31800.0
2014-09-10 11:20:00,126.05,126.08,126.0,126.06,22800.0,101.664,101.6882,101.6237,101.6721,22800.0
2014-09-10 11:30:00,126.05,126.07,125.98,126.06,31300.0,101.664,101.6801,101.6075,101.6721,31300.0
2014-09-10 11:40:00,126.06,126.06,125.95,125.96,14700.0,101.6721,101.6721,101.5833,101.5914,14700.0
2014-09-10 11:50:00,125.96,126.07,125.96,126.05,27700.0,101.5914,101.6801,101.5914,101.664,27700.0
2014-09-10 12:00:00,126.05,126.06,125.94,125.94,11600.0,101.664,101.6721,101.5753,101.5753,11600.0
2014-09-10 12:10:00,125.93,125.97,125.87,125.91,9700.0,101.5672,101.5995,101.5188,101.5511,9700.0
2014-09-10 12:20:00,125.94,126.07,125.93,125.96,7200.0,101.5753,101.6801,101.5672,101.5914,7200.0
2014-09-10 12:30:00,125.97,126.0,125.89,126.0,8700.0,101.5995,101.6237,101.5349,101.6237,8700.0
2014-09-10 12:40:00,125.98,126.01,125.92,126.01,12900.0,101.6075,101.6317,101.5591,101.6317,12900.0
2014-09-10 12:50:00,125.99,126.02,125.94,125.97,5900.0,101.6156,101.6398,101.5753,101.5995,5900.0
2014-09-10 13:00:00,125.98,126.05,125.93,126.01,6600.0,101.6075,101.664,101.5672,101.6317,6600.0
2014-09-10 13:10:00,126.02,126.11,126.01,126.11,7400.0,101.6398,101.7124,101.6317,101.7124,7400.0
2014-09-10 13:20:00,126.09,126.19,126.02,126.18,9600.0,101.6962,101.7769,101.6398,101.7688,9600.0
2014-09-10 13:30:00,126.18,126.18,126.07,126.11,12000.0,101.7688,101.7688,101.6801,101.7124,12000.0
2014-09-10 13:40:00,126.09,126.16,126.08,126.15,8900.0,101.6962,101.7527,101.6882,101.7446,8900.0
2014-09-10 13:50:00,126.14,126.39,126.14,126.35,19900.0,101.7366,101.9382,101.7366,101.9059,19900.0
2014-09-10 14:00:00,126.37,126.38,126.25,126.25,11900.0,101.9221,101.9301,101.8253,101.8253,11900.0
2014-09-10 14:10:00,126.25,126.36,126.22,126.29,13800.0,101.8253,101.914,101.8011,101.8576,13800.0
2014-09-10 14:20:00,126.27,126.32,126.23,126.26,9300.0,101.8414,101.8818,101.8092,101.8334,9300.0
2014-09-10 14:30:00,126.24,126.25,126.04,126.04,14000.0,101.8172,101.8253,101.6559,101.6559,14000.0
2014-09-10 14:40:00,126.04,126.19,126.04,126.14,11100.0,101.6559,101.7769,101.6559,101.7366,11100.0
2014-09-10 14:50:00,126.17,126.18,126.07,126.14,12700.0,101.7608,101.7688,101.6801,101.7366,12700.0
2014-09-10 15:00:00,126.14,126.36,126.13,126.36,16900.0,101.7366,101.914,101.7285,101.914,16900.0
2014-09-10 15:10:00,126.35,126.35,126.21,126.25,16200.0,101.9059,101.9059,101.793,101.8253,16200.0
2014-09-10 15:20:00,126.24,126.3,126.2,126.21,16400.0,101.8172,101.8656,101.785,101.793,16400.0
2014-09-10 15:30:00,126.22,126.27,126.14,126.15,19300.0,101.8011,101.8414,101.7366,101.7446,19300.0
2014-09-10 15:40:00,126.14,126.15,126.02,126.03,37100.0,101.7366,101.7446,101.6398,101.6479,37100.0
2014-09-10 15:50:00,126.05,126.18,126.01,126.16,93900.0,101.664,101.7688,101.6317,101.7527,93900.0
2014-09-11 09:30:00,126.16,126.53,125.83,126.17,62600.0,101.7527,102.0511,101.4865,101.7608,62600.0
2014-09-11 09:40:00,126.25,126.36,126.16,126.25,22200.0,101.8253,101.914,101.7527,101.8253,22200.0
2014-09-11 09:50:00,126.21,126.29,126.14,126.23,18700.0,101.793,101.8576,101.7366,101.8092,18700.0
2014-09-11 10:00:00,126.21,126.22,126.07,126.2,19100.0,101.793,101.8011,101.6801,101.785,19100.0
2014-09-11 10:10:00,126.21,126.21,126.04,126.2,16200.0,101.793,101.793,101.6559,101.785,16200.0
2014-09-11 10:20:00,126.18,126.34,126.09,126.16,27900.0,101.7688,101.8979,101.6962,101.7527,27900.0
2014-09-11 10:30:00,126.16,126.2,126.02,126.08,24100.0,101.7527,101.785,101.6398,101.6882,24100.0
2014-09-11 10:40:00,126.06,126.07,125.95,125.97,24400.0,101.6721,101.6801,101.5833,101.5995,24400.0
2014-09-11 10:50:00,125.94,125.99,125.82,125.91,35000.0,101.5753,101.6156,101.4785,101.5511,35000.0
2014-09-11 11:00:00,125.95,125.99,125.9,125.99,26000.0,101.5833,101.6156,101.543,101.6156,26000.0
2014-09-11 11:10:00,125.97,126.06,125.92,126.05,15700.0,101.5995,101.6721,101.5591,101.664,15700.0
2014-09-11 11:20:00,126.05,126.08,125.87,125.88,31600.0,101.664,101.6882,101.5188,101.5269,31600.0
2014-09-11 11:30:00,125.91,126.02,125.88,125.9,20200.0,101.5511,101.6398,101.5269,101.543,20200.0
2014-09-11 11:40:00,125.9,126.0,125.87,125.97,40100.0,101.543,101.6237,101.5188,101.5995,40100.0
2014-09-11 11:50:00,125.98,126.01,125.9,125.94,25400.0,101.6075,101.6317,101.543,101.5753,25400.0
2014-09-11 12:00:00,125.92,126.0,125.86,125.9,17900.0,101.5591,101.6237,101.5107,101.543,17900.0
2014-09-11 12:10:00,125.87,125.95,125.86,125.89,11600.0,101.5188,101.5833,101.5107,101.5349,11600.0
2014-09-11 12:20:00,125.89,125.94,125.83,125.94,23500.0,101.5349,101.5753,101.4865,101.5753,23500.0
2014-09-11 12:30:00,125.92,125.97,125.88,125.91,51600.0,101.5591,101.5995,101.5269,101.5511,51600.0
2014-09-11 12:40:00,125.93,125.95,125.9,125.9,11700.0,101.5672,101.5833,101.543,101.543,11700.0
2014-09-11 12:50:00,125.92,125.94,125.84,125.87,18600.0,101.5591,101.5753,101.4946,101.5188,18600.0
2014-09-11 13:00:00,125.87,125.9,125.84,125.86,19200.0,101.5188,101.543,101.4946,101.5107,19200.0
2014-09-11 13:10:00,125.84,125.88,125.81,125.86,16400.0,101.4946,101.5269,101.4704,101.5107,16400.0
2014-09-11 13:20:00,125.85,125.85,125.64,125.71,43600.0,101.5027,101.5027,101.3333,101.3898,43600.0
2014-09-11 13:30:00,125.69,125.81,125.68,125.75,35000.0,101.3736,101.4704,101.3656,101.422,35000.0
2014-09-11 13:40:00,125.75,125.82,125.71,125.73,21900.0,101.422,101.4785,101.3898,101.4059,21900.0
2014-09-11 13:50:00,125.74,125.77,125.7,125.74,33100.0,101.414,101.4382,101.3817,101.414,33100.0
2014-09-11 14:00:00,125.75,125.96,125.75,125.95,20900.0,101.422,101.5914,101.422,101.5833,20900.0
2014-09-11 14:10:00,125.96,126.06,125.93,125.98,14900.0,101.5914,101.6721,101.5672,101.6075,14900.0
2014-09-11 14:20:00,125.97,126.04,125.91,125.97,13100.0,101.5995,101.6559,101.5511,101.5995,13100.0
2014-09-11 14:30:00,125.96,126.08,125.94,125.97,17900.0,101.5914,101.6882,101.5753,101.5995,17900.0
2014-09-11 14:40:00,125.99,126.01,125.87,125.9,30800.0,101.6156,101.6317,101.5188,101.543,30800.0
2014-09-11 14:50:00,125.9,125.93,125.85,125.93,25300.0,101.543,101.5672,101.5027,101.5672,25300.0
2014-09-11 15:00:00,125.93,125.96,125.88,125.9,30200.0,101.5672,101.5914,101.5269,101.543,30200.0
2014-09-11 15:10:00,125.88,125.93,125.88,125.88,28600.0,101.5269,101.5672,101.5269,101.5269,28600.0
2014-09-11 15:20:00,125.88,125.92,125.82,125.87,44100.0,101.5269,101.5591,101.4785,101.5188,44100.0
2014-09-11 15:30:00,125.89,125.92,125.85,125.92,57300.0,101.5349,101.5591,101.5027,101.5591,57300.0
2014-09-11 15:40:00,125.92,125.98,125.89,125.95,45500.0,101.5591,101.6075,101.5349,101.5833,45500.0
2014-09-11 15:50:00,125.95,126.02,125.91,125.94,97100.0,101.5833,101.6398,101.5511,101.5753,97100.0
2014-09-12 09:30:00,126.25,126.25,125.76,125.86,60300.0,101.8253,101.8253,101.4301,101.5107,60300.0
2014-09-12 09:40:00,125.85,125.88,125.59,125.65,32400.0,101.5027,101.5269,101.293,101.3414,32400.0
2014-09-12 09:50:00,125.63,125.65,125.36,125.37,35000.0,101.3252,101.3414,101.1075,101.1155,35000.0
2014-09-12 10:00:00,125.39,125.58,125.25,125.57,38300.0,101.1317,101.2849,101.0188,101.2768,38300.0
2014-09-12 10:10:00,125.6,125.82,125.52,125.78,32600.0,101.301,101.4785,101.2365,101.4462,32600.0
2014-09-12 10:20:00,125.79,125.84,125.55,125.58,21600.0,101.4543,101.4946,101.2607,101.2849,21600.0
2014-09-12 10:30:00,125.58,125.7,125.53,125.58,15200.0,101.2849,101.3817,101.2446,101.2849,15200.0
2014-09-12 10:40:00,125.61,125.72,125.52,125.59,14900.0,101.3091,101.3978,101.2365,101.293,14900.0
2014-09-12 10:50:00,125.61,125.81,125.61,125.75,16900.0,101.3091,101.4704,101.3091,101.422,16900.0
2014-09-12 11:00:00,125.75,125.8,125.55,125.55,6400.0,101.422,101.4624,101.2607,101.2607,6400.0
2014-09-12 11:10:00,125.56,125.58,125.43,125.49,11300.0,101.2688,101.2849,101.1639,101.2123,11300.0
2014-09-12 11:20:00,125.49,125.61,125.42,125.54,16200.0,101.2123,101.3091,101.1559,101.2527,16200.0
2014-09-12 11:30:00,125.52,125.54,125.45,125.48,6200.0,101.2365,101.2527,101.1801,101.2043,6200.0
2014-09-12 11:40:00,125.47,125.54,125.45,125.45,8400.0,101.1962,101.2527,101.1801,101.1801,8400.0
2014-09-12 11:50:00,125.45,125.5,125.37,125.46,8500.0,101.1801,101.2204,101.1155,101.1881,8500.0
2014-09-12 12:00:00,125.45,125.47,125.33,125.4,17400.0,101.1801,101.1962,101.0833,101.1397,17400.0
2014-09-12 12:10:00,125.4,125.52,125.4,125.44,6700.0,101.1397,101.2365,101.1397,101.172,6700.0
2014-09-12 12:20:00,125.42,125.45,125.37,125.45,11100.0,101.1559,101.1801,101.1155,101.1801,11100.0
2014-09-12 12:30:00,125.46,125.46,125.31,125.33,12000.0,101.1881,101.1881,101.0671,101.0833,12000.0
2014-09-12 12:40:00,125.34,125.41,125.34,125.41,7800.0,101.0913,101.1478,101.0913,101.1478,7800.0
2014-09-12 12:50:00,125.38,125.45,125.34,125.41,9500.0,101.1236,101.1801,101.0913,101.1478,9500.0
2014-09-12 13:00:00,125.41,125.45,125.32,125.36,8400.0,101.1478,101.1801,101.0752,101.1075,8400.0
2014-09-12 13:10:00,125.36,125.36,125.21,125.26,10600.0,101.1075,101.1075,100.9865,101.0268,10600.0
2014-09-12 13:20:00,125.25,125.3,125.18,125.25,20700.0,101.0188,101.0591,100.9623,101.0188,20700.0
2014-09-12 13:30:00,125.25,125.25,125.1,125.1,13300.0,101.0188,101.0188,100.8978,100.8978,13300.0
2014-09-12 13:40:00,125.13,125.21,125.08,125.17,11900.0,100.922,100.9865,100.8816,100.9542,11900.0
2014-09-12 13:50:00,125.14,125.24,125.13,125.22,7500.0,100.93,101.0107,100.922,100.9946,7500.0
2014-09-12 14:00:00,125.2,125.22,125.15,125.18,21300.0,100.9784,100.9946,100.9381,100.9623,21300.0
2014-09-12 14:10:00,125.19,125.31,125.17,125.28,15700.0,100.9704,101.0671,100.9542,101.043,15700.0
2014-09-12 14:20:00,125.31,125.31,125.19,125.24,9500.0,101.0671,101.0671,100.9704,101.0107,9500.0
2014-09-12 14:30:00,125.2,125.25,125.09,125.12,14400.0,100.9784,101.0188,100.8897,100.9139,14400.0
2014-09-12 14:40:00,125.11,125.17,125.02,125.1,64300.0,100.9058,100.9542,100.8333,100.8978,64300.0
2014-09-12 14:50:00,125.15,125.2,125.09,125.1,49900.0,100.9381,100.9784,100.8897,100.8978,49900.0
2014-09-12 15:00:00,125.11,125.18,125.04,125.17,31500.0,100.9058,100.9623,100.8494,100.9542,31500.0
2014-09-12 15:10:00,125.15,125.19,125.12,125.16,45600.0,100.9381,100.9704,100.9139,100.9462,45600.0
2014-09-12 15:20:00,125.18,125.18,125.08,125.12,44400.0,100.9623,100.9623,100.8816,100.9139,44400.0
2014-09-12 15:30:00,125.11,125.17,125.08,125.12,40800.0,100.9058,100.9542,100.8816,100.9139,40800.0
2014-09-12 15:40:00,125.13,125.22,125.11,125.18,117100.0,100.922,100.9946,100.9058,100.9623,117100.0
2014-09-12 15:50:00,125.17,125.39,125.09,125.38,111000.0,100.9542,101.1317,100.8897,101.1236,111000.0
2014-09-15 09:30:00,125.57,126.53,125.5,125.77,95000.0,101.2768,102.0511,101.2204,101.4382,95000.0
2014-09-15 09:40:00,125.78,126.01,125.68,125.87,26500.0,101.4462,101.6317,101.3656,101.5188,26500.0
2014-09-15 09:50:00,125.88,126.0,125.77,125.78,33100.0,101.5269,101.6237,101.4382,101.4462,33100.0
2014-09-15 10:00:00,125.78,125.85,125.68,125.7,24000.0,101.4462,101.5027,101.3656,101.3817,24000.0
2014-09-15 10:10:00,125.68,125.73,125.59,125.68,17400.0,101.3656,101.4059,101.293,101.3656,17400.0
2014-09-15 10:20:00,125.65,125.86,125.61,125.8,108300.0,101.3414,101.5107,101.3091,101.4624,108300.0
2014-09-15 10:30:00,125.82,125.89,125.79,125.87,64600.0,101.4785,101.5349,101.4543,101.5188,64600.0
2014-09-15 10:40:00,125.87,125.87,125.79,125.82,74200.0,101.5188,101.5188,101.4543,101.4785,74200.0
2014-09-15 10:50:00,125.82,125.9,125.81,125.88,25700.0,101.4785,101.543,101.4704,101.5269,25700.0
2014-09-15 11:00:00,125.87,125.92,125.78,125.85,34300.0,101.5188,101.5591,101.4462,101.5027,34300.0
2014-09-15 11:10:00,125.84,125.87,125.74,125.77,35800.0,101.4946,101.5188,101.414,101.4382,35800.0
2014-09-15 11:20:00,125.75,125.81,125.75,125.78,17200.0,101.422,101.4704,101.422,101.4462,17200.0
2014-09-15 11:30:00,125.74,125.84,125.74,125.82,12700.0,101.414,101.4946,101.414,101.4785,12700.0
2014-09-15 11:40:00,125.81,125.81,125.73,125.79,9700.0,101.4704,101.4704,101.4059,101.4543,9700.0
2014-09-15 11:50:00,125.79,125.8,125.64,125.7,42700.0,101.4543,101.4624,101.3333,101.3817,42700.0
2014-09-15 12:00:00,125.71,125.79,125.71,125.76,18100.0,101.3898,101.4543,101.3898,101.4301,18100.0
2014-09-15 12:10:00,125.74,125.78,125.7,125.76,23600.0,101.414,101.4462,101.3817,101.4301,23600.0
2014-09-15 12:20:00,125.75,125.88,125.72,125.86,15600.0,101.422,101.5269,101.3978,101.5107,15600.0
2014-09-15 12:30:00,125.87,125.87,125.77,125.77,14700.0,101.5188,101.5188,101.4382,101.4382,14700.0
2014-09-15 12:40:00,125.77,125.83,125.77,125.83,9800.0,101.4382,101.4865,101.4382,101.4865,9800.0
2014-09-15 12:50:00,125.81,125.83,125.8,125.8,9100.0,101.4704,101.4865,101.4624,101.4624,9100.0
2014-09-15 13:00:00,125.79,125.84,125.76,125.79,15900.0,101.4543,101.4946,101.4301,101.4543,15900.0
2014-09-15 13:10:00,125.78,125.87,125.78,125.81,9600.0,101.4462,101.5188,101.4462,101.4704,9600.0
2014-09-15 13:20:00,125.8,125.8,125.76,125.76,25600.0,101.4624,101.4624,101.4301,101.4301,25600.0
2014-09-15 13:30:00,125.75,125.81,125.75,125.78,15600.0,101.422,101.4704,101.422,101.4462,15600.0
2014-09-15 13:40:00,125.8,125.8,125.75,125.75,10900.0,101.4624,101.4624,101.422,101.422,10900.0
2014-09-15 13:50:00,125.76,125.8,125.74,125.77,13800.0,101.4301,101.4624,101.414,101.4382,13800.0
2014-09-15 14:00:00,125.76,125.82,125.75,125.8,12000.0,101.4301,101.4785,101.422,101.4624,12000.0
2014-09-15 14:10:00,125.79,125.79,125.72,125.77,16400.0,101.4543,101.4543,101.3978,101.4382,16400.0
2014-09-15 14:20:00,125.77,125.86,125.77,125.83,20000.0,101.4382,101.5107,101.4382,101.4865,20000.0
2014-09-15 14:30:00,125.83,125.86,125.8,125.8,29600.0,101.4865,101.5107,101.4624,101.4624,29600.0
2014-09-15 14:40:00,125.8,125.8,125.67,125.67,16000.0,101.4624,101.4624,101.3575,101.3575,16000.0
2014-09-15 14:50:00,125.69,125.73,125.68,125.7,27500.0,101.3736,101.4059,101.3656,101.3817,27500.0
2014-09-15 15:00:00,125.7,125.73,125.67,125.7,32700.0,101.3817,101.4059,101.3575,101.3817,32700.0
2014-09-15 15:10:00,125.71,125.71,125.63,125.67,27000.0,101.3898,101.3898,101.3252,101.3575,27000.0
2014-09-15 15:20:00,125.66,125.7,125.63,125.68,27000.0,101.3494,101.3817,101.3252,101.3656,27000.0
2014-09-15 15:30:00,125.68,125.71,125.62,125.64,39300.0,101.3656,101.3898,101.3172,101.3333,39300.0
2014-09-15 15:40:00,125.64,125.64,125.47,125.48,39600.0,101.3333,101.3333,101.1962,101.2043,39600.0
2014-09-15 15:50:00,125.49,125.75,125.45,125.72,110100.0,101.2123,101.422,101.1801,101.3978,110100.0
2014-09-16 09:30:00,125.6,126.07,125.52,125.58,65800.0,101.301,101.6801,101.2365,101.2849,65800.0
2014-09-16 09:40:00,125.55,126.15,125.55,126.15,38200.0,101.2607,101.7446,101.2607,101.7446,38200.0
2014-09-16 09:50:00,126.18,126.39,126.1,126.24,26800.0,101.7688,101.9382,101.7043,101.8172,26800.0
2014-09-16 10:00:00,126.27,126.41,125.97,125.97,45900.0,101.8414,101.9543,101.5995,101.5995,45900.0
2014-09-16 10:10:00,126.0,126.19,125.99,126.08,47800.0,101.6237,101.7769,101.6156,101.6882,47800.0
2014-09-16 10:20:00,126.05,126.15,125.95,125.99,24400.0,101.664,101.7446,101.5833,101.6156,24400.0
2014-09-16 10:30:00,126.0,126.0,125.86,125.93,14500.0,101.6237,101.6237,101.5107,101.5672,14500.0
2014-09-16 10:40:00,125.9,126.03,125.9,126.02,12000.0,101.543,101.6479,101.543,101.6398,12000.0
2014-09-16 10:50:00,126.01,126.08,125.95,126.01,23100.0,101.6317,101.6882,101.5833,101.6317,23100.0
2014-09-16 11:00:00,125.97,126.03,125.96,126.03,18700.0,101.5995,101.6479,101.5914,101.6479,18700.0
2014-09-16 11:10:00,126.03,126.07,125.96,126.0,30900.0,101.6479,101.6801,101.5914,101.6237,30900.0
2014-09-16 11:20:00,126.0,126.47,126.0,126.45,35600.0,101.6237,102.0027,101.6237,101.9866,35600.0
2014-09-16 11:30:00,126.46,126.53,126.34,126.34,39600.0,101.9947,102.0511,101.8979,101.8979,39600.0
2014-09-16 11:40:00,126.33,126.42,126.28,126.4,31200.0,101.8898,101.9624,101.8495,101.9463,31200.0
2014-09-16 11:50:00,126.41,126.51,126.38,126.46,30100.0,101.9543,102.035,101.9301,101.9947,30100.0
2014-09-16 12:00:00,126.48,126.48,126.35,126.37,29900.0,102.0108,102.0108,101.9059,101.9221,29900.0
2014-09-16 12:10:00,126.37,126.37,126.32,126.33,27000.0,101.9221,101.9221,101.8818,101.8898,27000.0
2014-09-16 12:20:00,126.34,126.51,126.33,126.5,24800.0,101.8979,102.035,101.8898,102.0269,24800.0
2014-09-16 12:30:00,126.48,126.51,126.43,126.48,39500.0,102.0108,102.035,101.9705,102.0108,39500.0
2014-09-16 12:40:00,126.47,126.51,126.38,126.41,37000.0,102.0027,102.035,101.9301,101.9543,37000.0
2014-09-16 12:50:00,126.42,126.44,126.37,126.39,14500.0,101.9624,101.9785,101.9221,101.9382,14500.0
2014-09-16 13:00:00,126.4,126.59,126.4,126.59,54100.0,101.9463,102.0995,101.9463,102.0995,54100.0
2014-09-16 13:10:00,126.59,126.68,126.57,126.66,34500.0,102.0995,102.1721,102.0834,102.156,34500.0
2014-09-16 13:20:00,126.64,126.79,126.63,126.75,37800.0,102.1398,102.2608,102.1318,102.2286,37800.0
2014-09-16 13:30:00,126.75,126.77,126.68,126.75,26100.0,102.2286,102.2447,102.1721,102.2286,26100.0
2014-09-16 13:40:00,126.76,126.77,126.67,126.68,13100.0,102.2366,102.2447,102.164,102.1721,13100.0
2014-09-16 13:50:00,126.66,126.68,126.56,126.57,15800.0,102.156,102.1721,102.0753,102.0834,15800.0
2014-09-16 14:00:00,126.57,126.68,126.5,126.51,35100.0,102.0834,102.1721,102.0269,102.035,35100.0
2014-09-16 14:10:00,126.51,126.56,126.45,126.45,21900.0,102.035,102.0753,101.9866,101.9866,21900.0
2014-09-16 14:20:00,126.45,126.64,126.45,126.64,25600.0,101.9866,102.1398,101.9866,102.1398,25600.0
2014-09-16 14:30:00,126.64,126.72,126.56,126.59,28300.0,102.1398,102.2044,102.0753,102.0995,28300.0
2014-09-16 14:40:00,126.56,126.61,126.49,126.51,16300.0,102.0753,102.1156,102.0189,102.035,16300.0
2014-09-16 14:50:00,126.5,126.51,126.41,126.41,26200.0,102.0269,102.035,101.9543,101.9543,26200.0
2014-09-16 15:00:00,126.41,126.47,126.38,126.42,35600.0,101.9543,102.0027,101.9301,101.9624,35600.0
2014-09-16 15:10:00,126.43,126.43,126.32,126.39,24700.0,101.9705,101.9705,101.8818,101.9382,24700.0
2014-09-16 15:20:00,126.38,126.39,126.21,126.23,20500.0,101.9301,101.9382,101.793,101.8092,20500.0
2014-09-16 15:30:00,126.24,126.28,126.12,126.22,61500.0,101.8172,101.8495,101.7204,101.8011,61500.0
2014-09-16 15:40:00,126.23,126.41,126.22,126.36,29800.0,101.8092,101.9543,101.8011,101.914,29800.0
2014-09-16 15:50:00,126.36,126.51,126.36,126.4,138500.0,101.914,102.035,101.914,101.9463,138500.0
2014-09-17 09:30:00,126.03,126.56,125.86,125.94,62900.0,101.6479,102.0753,101.5107,101.5753,62900.0
2014-09-17 09:40:00,125.94,126.02,125.74,125.81,36700.0,101.5753,101.6398,101.414,101.4704,36700.0
2014-09-17 09:50:00,125.81,125.97,125.81,125.97,26900.0,101.4704,101.5995,101.4704,101.5995,26900.0
2014-09-17 10:00:00,125.96,126.03,125.85,125.9,36200.0,101.5914,101.6479,101.5027,101.543,36200.0
2014-09-17 10:10:00,125.9,126.0,125.79,126.0,19400.0,101.543,101.6237,101.4543,101.6237,19400.0
2014-09-17 10:20:00,126.0,126.0,125.86,125.96,12700.0,101.6237,101.6237,101.5107,101.5914,12700.0
2014-09-17 10:30:00,125.96,126.02,125.85,126.01,16900.0,101.5914,101.6398,101.5027,101.6317,16900.0
2014-09-17 10:40:00,126.02,126.07,125.95,126.0,20700.0,101.6398,101.6801,101.5833,101.6237,20700.0
2014-09-17 10:50:00,126.0,126.05,125.97,125.98,68400.0,101.6237,101.664,101.5995,101.6075,68400.0
2014-09-17 11:00:00,125.97,126.01,125.93,125.93,6800.0,101.5995,101.6317,101.5672,101.5672,6800.0
2014-09-17 11:10:00,125.93,125.96,125.91,125.93,14400.0,101.5672,101.5914,101.5511,101.5672,14400.0
2014-09-17 11:20:00,125.91,126.02,125.9,126.02,16300.0,101.5511,101.6398,101.543,101.6398,16300.0
2014-09-17 11:30:00,126.03,126.05,125.95,126.02,14900.0,101.6479,101.664,101.5833,101.6398,14900.0
2014-09-17 11:40:00,126.03,126.03,125.96,126.02,34900.0,101.6479,101.6479,101.5914,101.6398,34900.0
2014-09-17 11:50:00,126.02,126.07,125.99,125.99,17900.0,101.6398,101.6801,101.6156,101.6156,17900.0
2014-09-17 12:00:00,126.0,126.06,126.0,126.01,11000.0,101.6237,101.6721,101.6237,101.6317,11000.0
2014-09-17 12:10:00,126.02,126.04,125.99,126.01,10400.0,101.6398,101.6559,101.6156,101.6317,10400.0
2014-09-17 12:20:00,126.0,126.0,125.88,125.96,10000.0,101.6237,101.6237,101.5269,101.5914,10000.0
2014-09-17 12:30:00,125.97,126.03,125.96,125.97,21200.0,101.5995,101.6479,101.5914,101.5995,21200.0
2014-09-17 12:40:00,126.0,126.03,125.96,126.0,10500.0,101.6237,101.6479,101.5914,101.6237,10500.0
2014-09-17 12:50:00,126.01,126.04,125.98,126.01,16800.0,101.6317,101.6559,101.6075,101.6317,16800.0
2014-09-17 13:00:00,126.01,126.02,125.99,126.02,7600.0,101.6317,101.6398,101.6156,101.6398,7600.0
2014-09-17 13:10:00,126.0,126.05,125.99,126.02,18200.0,101.6237,101.664,101.6156,101.6398,18200.0
2014-09-17 13:20:00,126.01,126.05,125.99,126.0,47800.0,101.6317,101.664,101.6156,101.6237,47800.0
2014-09-17 13:30:00,126.0,126.04,125.94,125.98,12700.0,101.6237,101.6559,101.5753,101.6075,12700.0
2014-09-17 13:40:00,126.0,126.04,125.98,125.99,22500.0,101.6237,101.6559,101.6075,101.6156,22500.0
2014-09-17 13:50:00,125.98,126.11,125.96,126.11,20000.0,101.6075,101.7124,101.5914,101.7124,20000.0
2014-09-17 14:00:00,126.13,126.34,125.67,125.97,96300.0,101.7285,101.8979,101.3575,101.5995,96300.0
2014-09-17 14:10:00,125.97,126.17,125.95,126.08,36800.0,101.5995,101.7608,101.5833,101.6882,36800.0
2014-09-17 14:20:00,126.08,126.3,126.04,126.27,25500.0,101.6882,101.8656,101.6559,101.8414,25500.0
2014-09-17 14:30:00,126.27,126.27,126.05,126.08,27200.0,101.8414,101.8414,101.664,101.6882,27200.0
2014-09-17 14:40:00,126.07,126.15,125.99,126.07,29100.0,101.6801,101.7446,101.6156,101.6801,29100.0
2014-09-17 14:50:00,126.06,126.23,126.06,126.2,28400.0,101.6721,101.8092,101.6721,101.785,28400.0
2014-09-17 15:00:00,126.19,126.34,126.16,126.28,24400.0,101.7769,101.8979,101.7527,101.8495,24400.0
2014-09-17 15:10:00,126.27,126.27,126.17,126.17,38500.0,101.8414,101.8414,101.7608,101.7608,38500.0
2014-09-17 15:20:00,126.17,126.17,125.94,126.02,59800.0,101.7608,101.7608,101.5753,101.6398,59800.0
2014-09-17 15:30:00,126.02,126.04,125.8,125.82,59200.0,101.6398,101.6559,101.4624,101.4785,59200.0
2014-09-17 15:40:00,125.82,125.94,125.78,125.88,95500.0,101.4785,101.5753,101.4462,101.5269,95500.0
2014-09-17 15:50:00,125.88,126.04,125.88,126.01,107400.0,101.5269,101.6559,101.5269,101.6317,107400.0
2014-09-18 09:30:00,126.21,126.8,126.21,126.63,103600.0,101.793,102.2689,101.793,102.1318,103600.0
2014-09-18 09:40:00,126.64,126.64,126.38,126.4,75600.0,102.1398,102.1398,101.9301,101.9463,75600.0
2014-09-18 09:50:00,126.4,126.44,126.29,126.39,27800.0,101.9463,101.9785,101.8576,101.9382,27800.0
2014-09-18 10:00:00,126.35,126.46,126.3,126.37,25300.0,101.9059,101.9947,101.8656,101.9221,25300.0
2014-09-18 10:10:00,126.38,126.44,126.24,126.38,21700.0,101.9301,101.9785,101.8172,101.9301,21700.0
2014-09-18 10:20:00,126.4,126.41,126.28,126.36,17400.0,101.9463,101.9543,101.8495,101.914,17400.0
2014-09-18 10:30:00,126.35,126.44,126.3,126.37,19100.0,101.9059,101.9785,101.8656,101.9221,19100.0
2014-09-18 10:40:00,126.38,126.44,126.36,126.39,21600.0,101.9301,101.9785,101.914,101.9382,21600.0
2014-09-18 10:50:00,126.38,126.39,126.2,126.2,20700.0,101.9301,101.9382,101.785,101.785,20700.0
2014-09-18 11:00:00,126.21,126.25,125.96,126.02,30800.0,101.793,101.8253,101.5914,101.6398,30800.0
2014-09-18 11:10:00,126.08,126.15,126.07,126.09,12400.0,101.6882,101.7446,101.6801,101.6962,12400.0
2014-09-18 11:20:00,126.08,126.1,125.99,126.0,18100.0,101.6882,101.7043,101.6156,101.6237,18100.0
2014-09-18 11:30:00,126.0,126.15,125.99,126.14,21600.0,101.6237,101.7446,101.6156,101.7366,21600.0
2014-09-18 11:40:00,126.13,126.15,126.03,126.07,12100.0,101.7285,101.7446,101.6479,101.6801,12100.0
2014-09-18 11:50:00,126.02,126.14,126.0,126.13,13100.0,101.6398,101.7366,101.6237,101.7285,13100.0
2014-09-18 12:00:00,126.12,126.16,126.06,126.06,8400.0,101.7204,101.7527,101.6721,101.6721,8400.0
2014-09-18 12:10:00,126.04,126.04,125.98,126.0,15900.0,101.6559,101.6559,101.6075,101.6237,15900.0
2014-09-18 12:20:00,125.99,126.01,125.98,125.99,8800.0,101.6156,101.6317,101.6075,101.6156,8800.0
2014-09-18 12:30:00,125.98,126.05,125.97,126.01,17600.0,101.6075,101.664,101.5995,101.6317,17600.0
2014-09-18 12:40:00,126.01,126.08,125.99,126.07,12800.0,101.6317,101.6882,101.6156,101.6801,12800.0
2014-09-18 12:50:00,126.07,126.09,126.0,126.06,26200.0,101.6801,101.6962,101.6237,101.6721,26200.0
2014-09-18 13:00:00,126.06,126.08,125.98,126.01,22300.0,101.6721,101.6882,101.6075,101.6317,22300.0
2014-09-18 13:10:00,126.03,126.09,126.0,126.06,9100.0,101.6479,101.6962,101.6237,101.6721,9100.0
2014-09-18 13:20:00,126.07,126.11,126.03,126.07,18600.0,101.6801,101.7124,101.6479,101.6801,18600.0
2014-09-18 13:30:00,126.06,126.06,125.96,126.04,9000.0,101.6721,101.6721,101.5914,101.6559,9000.0
2014-09-18 13:40:00,126.05,126.07,125.98,125.99,7900.0,101.664,101.6801,101.6075,101.6156,7900.0
2014-09-18 13:50:00,126.01,126.12,125.96,126.12,16900.0,101.6317,101.7204,101.5914,101.7204,16900.0
2014-09-18 14:00:00,126.13,126.19,126.07,126.11,13400.0,101.7285,101.7769,101.6801,101.7124,13400.0
2014-09-18 14:10:00,126.1,126.18,126.1,126.16,20700.0,101.7043,101.7688,101.7043,101.7527,20700.0
2014-09-18 14:20:00,126.13,126.15,126.06,126.1,13400.0,101.7285,101.7446,101.6721,101.7043,13400.0
2014-09-18 14:30:00,126.12,126.17,126.1,126.16,18300.0,101.7204,101.7608,101.7043,101.7527,18300.0
2014-09-18 14:40:00,126.16,126.2,126.11,126.17,15500.0,101.7527,101.785,101.7124,101.7608,15500.0
2014-09-18 14:50:00,126.16,126.22,126.15,126.2,29200.0,101.7527,101.8011,101.7446,101.785,29200.0
2014-09-18 15:00:00,126.21,126.25,126.19,126.23,44500.0,101.793,101.8253,101.7769,101.8092,44500.0
2014-09-18 15:10:00,126.23,126.25,126.14,126.18,48400.0,101.8092,101.8253,101.7366,101.7688,48400.0
2014-09-18 15:20:00,126.19,126.23,126.17,126.19,27400.0,101.7769,101.8092,101.7608,101.7769,27400.0
2014-09-18 15:30:00,126.19,126.39,126.19,126.39,42600.0,101.7769,101.9382,101.7769,101.9382,42600.0
2014-09-18 15:40:00,126.38,126.38,126.28,126.36,38800.0,101.9301,101.9301,101.8495,101.914,38800.0
2014-09-18 15:50:00,126.36,126.5,126.36,126.48,116600.0,101.914,102.0269,101.914,102.0108,116600.0
2014-09-19 09:30:00,127.29,127.29,126.57,126.76,892400.0,102.6641,102.6641,102.0834,102.2366,892400.0
2014-09-19 09:40:00,126.77,127.12,126.66,127.1,38100.0,102.2447,102.527,102.156,102.5108,38100.0
2014-09-19 09:50:00,127.09,127.09,126.78,126.9,26700.0,102.5028,102.5028,102.2528,102.3495,26700.0
2014-09-19 10:00:00,126.87,126.89,126.66,126.8,25900.0,102.3253,102.3415,102.156,102.2689,25900.0
2014-09-19 10:10:00,126.81,126.96,126.79,126.85,36300.0,102.277,102.3979,102.2608,102.3092,36300.0
2014-09-19 10:20:00,126.88,126.88,126.52,126.63,79200.0,102.3334,102.3334,102.0431,102.1318,79200.0
2014-09-19 10:30:00,126.68,126.97,126.62,126.9,26100.0,102.1721,102.406,102.1237,102.3495,26100.0
2014-09-19 10:40:00,126.88,127.07,126.8,127.07,18100.0,102.3334,102.4867,102.2689,102.4867,18100.0
2014-09-19 10:50:00,127.07,127.2,127.06,127.08,26900.0,102.4867,102.5915,102.4786,102.4947,26900.0
2014-09-19 11:00:00,127.05,127.18,127.05,127.1,23900.0,102.4705,102.5754,102.4705,102.5108,23900.0
2014-09-19 11:10:00,127.09,127.2,127.09,127.16,17300.0,102.5028,102.5915,102.5028,102.5592,17300.0
2014-09-19 11:20:00,127.16,127.22,127.07,127.07,16100.0,102.5592,102.6076,102.4867,102.4867,16100.0
2014-09-19 11:30:00,127.05,127.12,126.95,127.09,27200.0,102.4705,102.527,102.3899,102.5028,27200.0
2014-09-19 11:40:00,127.09,127.24,127.05,127.15,36200.0,102.5028,102.6238,102.4705,102.5512,36200.0
2014-09-19 11:50:00,127.15,127.25,127.13,127.24,24000.0,102.5512,102.6318,102.535,102.6238,24000.0
2014-09-19 12:00:00,127.22,127.23,126.94,126.99,15200.0,102.6076,102.6157,102.3818,102.4221,15200.0
2014-09-19 12:10:00,126.98,126.99,126.75,126.81,16100.0,102.4141,102.4221,102.2286,102.277,16100.0
2014-09-19 12:20:00,126.81,126.89,126.77,126.85,12100.0,102.277,102.3415,102.2447,102.3092,12100.0
2014-09-19 12:30:00,126.82,127.06,126.72,127.0,24900.0,102.285,102.4786,102.2044,102.4302,24900.0
2014-09-19 12:40:00,126.98,127.05,126.97,127.02,16900.0,102.4141,102.4705,102.406,102.4463,16900.0
2014-09-19 12:50:00,127.01,127.05,126.87,126.9,31500.0,102.4383,102.4705,102.3253,102.3495,31500.0
2014-09-19 13:00:00,126.9,127.0,126.86,126.91,32700.0,102.3495,102.4302,102.3173,102.3576,32700.0
2014-09-19 13:10:00,126.91,126.93,126.8,126.92,36300.0,102.3576,102.3737,102.2689,102.3657,36300.0
2014-09-19 13:20:00,126.92,127.07,126.89,126.98,11900.0,102.3657,102.4867,102.3415,102.4141,11900.0
2014-09-19 13:30:00,126.98,127.0,126.88,126.95,38300.0,102.4141,102.4302,102.3334,102.3899,38300.0
2014-09-19 13:40:00,126.92,126.97,126.81,126.85,23800.0,102.3657,102.406,102.277,102.3092,23800.0
2014-09-19 13:50:00,126.87,126.94,126.76,126.78,13600.0,102.3253,102.3818,102.2366,102.2528,13600.0
2014-09-19 14:00:00,126.78,126.8,126.7,126.7,26000.0,102.2528,102.2689,102.1882,102.1882,26000.0
2014-09-19 14:10:00,126.69,126.72,126.58,126.62,21800.0,102.1802,102.2044,102.0914,102.1237,21800.0
2014-09-19 14:20:00,126.62,126.73,126.62,126.72,14300.0,102.1237,102.2124,102.1237,102.2044,14300.0
2014-09-19 14:30:00,126.72,126.77,126.68,126.71,13400.0,102.2044,102.2447,102.1721,102.1963,13400.0
2014-09-19 14:40:00,126.7,126.72,126.63,126.65,15800.0,102.1882,102.2044,102.1318,102.1479,15800.0
2014-09-19 14:50:00,126.67,126.77,126.61,126.77,28400.0,102.164,102.2447,102.1156,102.2447,28400.0
2014-09-19 15:00:00,126.79,126.86,126.76,126.79,29700.0,102.2608,102.3173,102.2366,102.2608,29700.0
2014-09-19 15:10:00,126.8,126.84,126.74,126.76,28400.0,102.2689,102.3011,102.2205,102.2366,28400.0
2014-09-19 15:20:00,126.75,126.75,126.63,126.64,36000.0,102.2286,102.2286,102.1318,102.1398,36000.0
2014-09-19 15:30:00,126.64,126.72,126.62,126.71,33200.0,102.1398,102.2044,102.1237,102.1963,33200.0
2014-09-19 15:40:00,126.71,126.89,126.67,126.89,47600.0,102.1963,102.3415,102.164,102.3415,47600.0
2014-09-19 15:50:00,126.9,126.9,126.47,126.52,202000.0,102.3495,102.3495,102.0027,102.0431,202000.0
2014-09-22 09:30:00,126.37,126.49,125.78,125.85,72500.0,101.9221,102.0189,101.4462,101.5027,72500.0
2014-09-22 09:40:00,125.85,126.06,125.81,125.96,44100.0,101.5027,101.6721,101.4704,101.5914,44100.0
2014-09-22 09:50:00,125.95,126.08,125.92,125.92,30700.0,101.5833,101.6882,101.5591,101.5591,30700.0
2014-09-22 10:00:00,125.91,126.45,125.87,126.45,45000.0,101.5511,101.9866,101.5188,101.9866,45000.0
2014-09-22 10:10:00,126.47,126.5,126.18,126.2,18700.0,102.0027,102.0269,101.7688,101.785,18700.0
2014-09-22 10:20:00,126.25,126.28,126.07,126.13,19800.0,101.8253,101.8495,101.6801,101.7285,19800.0
2014-09-22 10:30:00,126.11,126.11,125.91,126.02,33200.0,101.7124,101.7124,101.5511,101.6398,33200.0
2014-09-22 10:40:00,126.01,126.03,125.88,125.9,26000.0,101.6317,101.6479,101.5269,101.543,26000.0
2014-09-22 10:50:00,125.9,125.93,125.85,125.91,35200.0,101.543,101.5672,101.5027,101.5511,35200.0
2014-09-22 11:00:00,125.91,125.95,125.77,125.77,43700.0,101.5511,101.5833,101.4382,101.4382,43700.0
2014-09-22 11:10:00,125.8,125.87,125.77,125.83,27800.0,101.4624,101.5188,101.4382,101.4865,27800.0
2014-09-22 11:20:00,125.8,125.81,125.74,125.77,31400.0,101.4624,101.4704,101.414,101.4382,31400.0
2014-09-22 11:30:00,125.76,125.82,125.71,125.75,27200.0,101.4301,101.4785,101.3898,101.422,27200.0
2014-09-22 11:40:00,125.74,125.8,125.72,125.73,17900.0,101.414,101.4624,101.3978,101.4059,17900.0
2014-09-22 11:50:00,125.78,125.8,125.7,125.77,15900.0,101.4462,101.4624,101.3817,101.4382,15900.0
2014-09-22 12:00:00,125.77,125.79,125.71,125.76,13100.0,101.4382,101.4543,101.3898,101.4301,13100.0
2014-09-22 12:10:00,125.75,125.84,125.69,125.83,19600.0,101.422,101.4946,101.3736,101.4865,19600.0
2014-09-22 12:20:00,125.84,125.88,125.75,125.78,18500.0,101.4946,101.5269,101.422,101.4462,18500.0
2014-09-22 12:30:00,125.76,125.91,125.76,125.91,13100.0,101.4301,101.5511,101.4301,101.5511,13100.0
2014-09-22 12:40:00,125.89,125.95,125.83,125.92,18200.0,101.5349,101.5833,101.4865,101.5591,18200.0
2014-09-22 12:50:00,125.93,125.94,125.86,125.9,29400.0,101.5672,101.5753,101.5107,101.543,29400.0
2014-09-22 13:00:00,125.89,126.0,125.84,125.99,13500.0,101.5349,101.6237,101.4946,101.6156,13500.0
2014-09-22 13:10:00,125.98,125.99,125.86,125.92,11200.0,101.6075,101.6156,101.5107,101.5591,11200.0
2014-09-22 13:20:00,125.92,126.0,125.89,125.97,43400.0,101.5591,101.6237,101.5349,101.5995,43400.0
2014-09-22 13:30:00,125.96,126.01,125.92,125.93,19000.0,101.5914,101.6317,101.5591,101.5672,19000.0
2014-09-22 13:40:00,125.93,125.95,125.86,125.88,7800.0,101.5672,101.5833,101.5107,101.5269,7800.0
2014-09-22 13:50:00,125.89,125.91,125.76,125.77,18700.0,101.5349,101.5511,101.4301,101.4382,18700.0
2014-09-22 14:00:00,125.77,125.86,125.77,125.77,18100.0,101.4382,101.5107,101.4382,101.4382,18100.0
2014-09-22 14:10:00,125.77,125.8,125.73,125.77,15900.0,101.4382,101.4624,101.4059,101.4382,15900.0
2014-09-22 14:20:00,125.78,125.82,125.65,125.68,30900.0,101.4462,101.4785,101.3414,101.3656,30900.0
2014-09-22 14:30:00,125.68,125.72,125.58,125.71,35900.0,101.3656,101.3978,101.2849,101.3898,35900.0
2014-09-22 14:40:00,125.72,125.74,125.64,125.68,16200.0,101.3978,101.414,101.3333,101.3656,16200.0
2014-09-22 14:50:00,125.69,125.76,125.68,125.72,19200.0,101.3736,101.4301,101.3656,101.3978,19200.0
2014-09-22 15:00:00,125.73,125.8,125.63,125.66,53600.0,101.4059,101.4624,101.3252,101.3494,53600.0
2014-09-22 15:10:00,125.66,125.67,125.62,125.66,35500.0,101.3494,101.3575,101.3172,101.3494,35500.0
2014-09-22 15:20:00,125.68,125.81,125.66,125.77,24600.0,101.3656,101.4704,101.3494,101.4382,24600.0
2014-09-22 15:30:00,125.8,125.8,125.71,125.76,28900.0,101.4624,101.4624,101.3898,101.4301,28900.0
2014-09-22 15:40:00,125.75,125.89,125.75,125.88,36700.0,101.422,101.5349,101.422,101.5269,36700.0
2014-09-22 15:50:00,125.89,125.9,125.75,125.84,92300.0,101.5349,101.543,101.422,101.4946,92300.0
2014-09-23 09:30:00,125.96,125.99,125.53,125.83,67700.0,101.5914,101.6156,101.2446,101.4865,67700.0
2014-09-23 09:40:00,125.82,125.96,125.57,125.64,12100.0,101.4785,101.5914,101.2768,101.3333,12100.0
2014-09-23 09:50:00,125.63,125.67,125.33,125.4,41100.0,101.3252,101.3575,101.0833,101.1397,41100.0
2014-09-23 10:00:00,125.4,125.52,125.23,125.3,69600.0,101.1397,101.2365,101.0026,101.0591,69600.0
2014-09-23 10:10:00,125.3,125.56,125.22,125.46,42700.0,101.0591,101.2688,100.9946,101.1881,42700.0
2014-09-23 10:20:00,125.44,125.68,125.44,125.53,31600.0,101.172,101.3656,101.172,101.2446,31600.0
2014-09-23 10:30:00,125.52,125.53,125.38,125.49,45400.0,101.2365,101.2446,101.1236,101.2123,45400.0
2014-09-23 10:40:00,125.49,125.53,125.37,125.37,24300.0,101.2123,101.2446,101.1155,101.1155,24300.0
2014-09-23 10:50:00,125.41,125.5,125.39,125.48,36600.0,101.1478,101.2204,101.1317,101.2043,36600.0
2014-09-23 11:00:00,125.48,125.54,125.43,125.5,22800.0,101.2043,101.2527,101.1639,101.2204,22800.0
2014-09-23 11:10:00,125.52,125.53,125.42,125.48,14200.0,101.2365,101.2446,101.1559,101.2043,14200.0
2014-09-23 11:20:00,125.47,125.65,125.47,125.53,21800.0,101.1962,101.3414,101.1962,101.2446,21800.0
2014-09-23 11:30:00,125.54,125.71,125.54,125.68,20300.0,101.2527,101.3898,101.2527,101.3656,20300.0
2014-09-23 11:40:00,125.71,125.82,125.61,125.75,21300.0,101.3898,101.4785,101.3091,101.422,21300.0
2014-09-23 11:50:00,125.78,125.78,125.57,125.58,10700.0,101.4462,101.4462,101.2768,101.2849,10700.0
2014-09-23 12:00:00,125.57,125.59,125.5,125.51,13300.0,101.2768,101.293,101.2204,101.2285,13300.0
2014-09-23 12:10:00,125.53,125.53,125.47,125.52,10500.0,101.2446,101.2446,101.1962,101.2365,10500.0
2014-09-23 12:20:00,125.49,125.53,125.47,125.51,15100.0,101.2123,101.2446,101.1962,101.2285,15100.0
2014-09-23 12:30:00,125.51,125.51,125.34,125.41,24400.0,101.2285,101.2285,101.0913,101.1478,24400.0
2014-09-23 12:40:00,125.4,125.44,125.33,125.33,21100.0,101.1397,101.172,101.0833,101.0833,21100.0
2014-09-23 12:50:00,125.34,125.36,125.28,125.29,17400.0,101.0913,101.1075,101.043,101.051,17400.0
2014-09-23 13:00:00,125.3,125.3,125.22,125.26,29700.0,101.0591,101.0591,100.9946,101.0268,29700.0
2014-09-23 13:10:00,125.25,125.34,125.21,125.34,31900.0,101.0188,101.0913,100.9865,101.0913,31900.0
2014-09-23 13:20:00,125.34,125.44,125.34,125.36,17300.0,101.0913,101.172,101.0913,101.1075,17300.0
2014-09-23 13:30:00,125.35,125.47,125.35,125.44,14000.0,101.0994,101.1962,101.0994,101.172,14000.0
2014-09-23 13:40:00,125.43,125.55,125.43,125.47,15600.0,101.1639,101.2607,101.1639,101.1962,15600.0
2014-09-23 13:50:00,125.48,125.5,125.26,125.28,24500.0,101.2043,101.2204,101.0268,101.043,24500.0
2014-09-23 14:00:00,125.27,125.35,125.23,125.27,15700.0,101.0349,101.0994,101.0026,101.0349,15700.0
2014-09-23 14:10:00,125.26,125.31,125.25,125.25,13600.0,101.0268,101.0671,101.0188,101.0188,13600.0
2014-09-23 14:20:00,125.26,125.33,125.22,125.28,24500.0,101.0268,101.0833,100.9946,101.043,24500.0
2014-09-23 14:30:00,125.29,125.37,125.25,125.37,21700.0,101.051,101.1155,101.0188,101.1155,21700.0
2014-09-23 14:40:00,125.36,125.36,125.25,125.26,20000.0,101.1075,101.1075,101.0188,101.0268,20000.0
2014-09-23 14:50:00,125.26,125.39,125.25,125.36,33800.0,101.0268,101.1317,101.0188,101.1075,33800.0
2014-09-23 15:00:00,125.35,125.4,125.28,125.3,26900.0,101.0994,101.1397,101.043,101.0591,26900.0
2014-09-23 15:10:00,125.31,125.33,125.28,125.31,29000.0,101.0671,101.0833,101.043,101.0671,29000.0
2014-09-23 15:20:00,125.29,125.35,125.23,125.34,37100.0,101.051,101.0994,101.0026,101.0913,37100.0
2014-09-23 15:30:00,125.35,125.58,125.31,125.56,36300.0,101.0994,101.2849,101.0671,101.2688,36300.0
2014-09-23 15:40:00,125.58,125.62,125.43,125.47,45800.0,101.2849,101.3172,101.1639,101.1962,45800.0
2014-09-23 15:50:00,125.46,125.52,125.33,125.5,182200.0,101.1881,101.2365,101.0833,101.2204,182200.0
2014-09-24 09:30:00,125.76,126.47,125.58,126.38,57200.0,101.4301,102.0027,101.2849,101.9301,57200.0
2014-09-24 09:40:00,126.38,126.48,126.14,126.34,30000.0,101.9301,102.0108,101.7366,101.8979,30000.0
2014-09-24 09:50:00,126.32,126.72,126.31,126.42,44400.0,101.8818,102.2044,101.8737,101.9624,44400.0
2014-09-24 10:00:00,126.43,126.6,126.21,126.36,35100.0,101.9705,102.1076,101.793,101.914,35100.0
2014-09-24 10:10:00,126.37,126.47,126.22,126.37,16000.0,101.9221,102.0027,101.8011,101.9221,16000.0
2014-09-24 10:20:00,126.36,126.4,126.24,126.3,26300.0,101.914,101.9463,101.8172,101.8656,26300.0
2014-09-24 10:30:00,126.3,126.45,126.25,126.45,21000.0,101.8656,101.9866,101.8253,101.9866,21000.0
2014-09-24 10:40:00,126.42,126.63,126.41,126.6,24400.0,101.9624,102.1318,101.9543,102.1076,24400.0
2014-09-24 10:50:00,126.61,126.62,126.44,126.5,27600.0,102.1156,102.1237,101.9785,102.0269,27600.0
2014-09-24 11:00:00,126.5,126.8,126.47,126.8,16100.0,102.0269,102.2689,102.0027,102.2689,16100.0
2014-09-24 11:10:00,126.8,126.98,126.8,126.91,26800.0,102.2689,102.4141,102.2689,102.3576,26800.0
2014-09-24 11:20:00,126.91,127.29,126.91,127.28,55900.0,102.3576,102.6641,102.3576,102.656,55900.0
2014-09-24 11:30:00,127.28,127.35,127.23,127.27,47600.0,102.656,102.7125,102.6157,102.648,47600.0
2014-09-24 11:40:00,127.27,127.4,127.25,127.32,35400.0,102.648,102.7528,102.6318,102.6883,35400.0
2014-09-24 11:50:00,127.32,127.43,127.31,127.42,30100.0,102.6883,102.777,102.6802,102.7689,30100.0
2014-09-24 12:00:00,127.42,127.46,127.39,127.41,25000.0,102.7689,102.8012,102.7447,102.7609,25000.0
2014-09-24 12:10:00,127.42,127.55,127.32,127.34,55500.0,102.7689,102.8738,102.6883,102.7044,55500.0
2014-09-24 12:20:00,127.33,127.5,127.28,127.48,20700.0,102.6964,102.8335,102.656,102.8173,20700.0
2014-09-24 12:30:00,127.49,127.52,127.3,127.4,23800.0,102.8254,102.8496,102.6722,102.7528,23800.0
2014-09-24 12:40:00,127.4,127.52,127.38,127.5,34300.0,102.7528,102.8496,102.7367,102.8335,34300.0
2014-09-24 12:50:00,127.49,127.49,127.41,127.48,23500.0,102.8254,102.8254,102.7609,102.8173,23500.0
2014-09-24 13:00:00,127.47,127.5,127.32,127.36,25000.0,102.8093,102.8335,102.6883,102.7205,25000.0
2014-09-24 13:10:00,127.36,127.41,127.31,127.36,23100.0,102.7205,102.7609,102.6802,102.7205,23100.0
2014-09-24 13:20:00,127.35,127.37,127.29,127.3,21400.0,102.7125,102.7286,102.6641,102.6722,21400.0
2014-09-24 13:30:00,127.3,127.4,127.29,127.33,33400.0,102.6722,102.7528,102.6641,102.6964,33400.0
2014-09-24 13:40:00,127.33,127.46,127.3,127.45,51900.0,102.6964,102.8012,102.6722,102.7931,51900.0
2014-09-24 13:50:00,127.45,127.5,127.4,127.42,24500.0,102.7931,102.8335,102.7528,102.7689,24500.0
2014-09-24 14:00:00,127.42,127.45,127.35,127.45,26900.0,102.7689,102.7931,102.7125,102.7931,26900.0
2014-09-24 14:10:00,127.45,127.49,127.41,127.45,20600.0,102.7931,102.8254,102.7609,102.7931,20600.0
2014-09-24 14:20:00,127.46,127.54,127.41,127.54,43900.0,102.8012,102.8657,102.7609,102.8657,43900.0
2014-09-24 14:30:00,127.54,127.56,127.5,127.54,28800.0,102.8657,102.8819,102.8335,102.8657,28800.0
2014-09-24 14:40:00,127.55,127.59,127.51,127.54,34800.0,102.8738,102.9061,102.8415,102.8657,34800.0
2014-09-24 14:50:00,127.54,127.56,127.41,127.42,59600.0,102.8657,102.8819,102.7609,102.7689,59600.0
2014-09-24 15:00:00,127.42,127.52,127.42,127.45,46700.0,102.7689,102.8496,102.7689,102.7931,46700.0
2014-09-24 15:10:00,127.46,127.55,127.43,127.51,44600.0,102.8012,102.8738,102.777,102.8415,44600.0
2014-09-24 15:20:00,127.51,127.6,127.46,127.53,67600.0,102.8415,102.9141,102.8012,102.8577,67600.0
2014-09-24 15:30:00,127.53,127.69,127.53,127.57,111400.0,102.8577,102.9867,102.8577,102.8899,111400.0
2014-09-24 15:40:00,127.58,127.66,127.5,127.66,84300.0,102.898,102.9625,102.8335,102.9625,84300.0
2014-09-24 15:50:00,127.66,127.78,127.59,127.62,163700.0,102.9625,103.0593,102.9061,102.9302,163700.0
2014-09-25 09:30:00,127.45,127.55,127.02,127.08,68800.0,102.7931,102.8738,102.4463,102.4947,68800.0
2014-09-25 09:40:00,127.07,127.07,126.51,126.78,48900.0,102.4867,102.4867,102.035,102.2528,48900.0
2014-09-25 09:50:00,126.79,126.87,126.56,126.59,45600.0,102.2608,102.3253,102.0753,102.0995,45600.0
2014-09-25 10:00:00,126.62,126.79,126.56,126.76,31000.0,102.1237,102.2608,102.0753,102.2366,31000.0
2014-09-25 10:10:00,126.73,126.8,126.45,126.55,40900.0,102.2124,102.2689,101.9866,102.0673,40900.0
2014-09-25 10:20:00,126.55,126.63,126.38,126.46,41100.0,102.0673,102.1318,101.9301,101.9947,41100.0
2014-09-25 10:30:00,126.44,126.57,126.38,126.46,31000.0,101.9785,102.0834,101.9301,101.9947,31000.0
2014-09-25 10:40:00,126.46,126.46,126.26,126.39,46400.0,101.9947,101.9947,101.8334,101.9382,46400.0
2014-09-25 10:50:00,126.36,126.43,126.33,126.36,18500.0,101.914,101.9705,101.8898,101.914,18500.0
2014-09-25 11:00:00,126.34,126.36,126.09,126.17,76200.0,101.8979,101.914,101.6962,101.7608,76200.0
2014-09-25 11:10:00,126.15,126.18,126.04,126.05,26200.0,101.7446,101.7688,101.6559,101.664,26200.0
2014-09-25 11:20:00,126.06,126.13,126.03,126.13,29500.0,101.6721,101.7285,101.6479,101.7285,29500.0
2014-09-25 11:30:00,126.13,126.13,125.98,126.07,37200.0,101.7285,101.7285,101.6075,101.6801,37200.0
2014-09-25 11:40:00,126.05,126.05,125.91,125.93,29000.0,101.664,101.664,101.5511,101.5672,29000.0
2014-09-25 11:50:00,125.96,126.0,125.93,125.96,23100.0,101.5914,101.6237,101.5672,101.5914,23100.0
2014-09-25 12:00:00,125.94,126.04,125.9,125.97,26800.0,101.5753,101.6559,101.543,101.5995,26800.0
2014-09-25 12:10:00,125.97,125.98,125.88,125.92,13900.0,101.5995,101.6075,101.5269,101.5591,13900.0
2014-09-25 12:20:00,125.93,126.0,125.77,125.8,39800.0,101.5672,101.6237,101.4382,101.4624,39800.0
2014-09-25 12:30:00,125.79,125.96,125.76,125.93,18800.0,101.4543,101.5914,101.4301,101.5672,18800.0
2014-09-25 12:40:00,125.95,125.97,125.89,125.96,22800.0,101.5833,101.5995,101.5349,101.5914,22800.0
2014-09-25 12:50:00,125.96,126.11,125.9,126.1,33600.0,101.5914,101.7124,101.543,101.7043,33600.0
2014-09-25 13:00:00,126.11,126.18,125.98,126.0,44400.0,101.7124,101.7688,101.6075,101.6237,44400.0
2014-09-25 13:10:00,125.97,126.12,125.97,126.1,14700.0,101.5995,101.7204,101.5995,101.7043,14700.0
2014-09-25 13:20:00,126.12,126.12,125.93,125.98,15800.0,101.7204,101.7204,101.5672,101.6075,15800.0
2014-09-25 13:30:00,125.96,125.97,125.84,125.86,9200.0,101.5914,101.5995,101.4946,101.5107,9200.0
2014-09-25 13:40:00,125.86,125.87,125.7,125.7,24900.0,101.5107,101.5188,101.3817,101.3817,24900.0
2014-09-25 13:50:00,125.71,125.77,125.6,125.76,43000.0,101.3898,101.4382,101.301,101.4301,43000.0
2014-09-25 14:00:00,125.73,125.84,125.7,125.8,44200.0,101.4059,101.4946,101.3817,101.4624,44200.0
2014-09-25 14:10:00,125.81,125.88,125.73,125.86,40900.0,101.4704,101.5269,101.4059,101.5107,40900.0
2014-09-25 14:20:00,125.86,125.87,125.75,125.76,20300.0,101.5107,101.5188,101.422,101.4301,20300.0
2014-09-25 14:30:00,125.77,125.87,125.72,125.87,25000.0,101.4382,101.5188,101.3978,101.5188,25000.0
2014-09-25 14:40:00,125.87,126.11,125.87,126.08,21700.0,101.5188,101.7124,101.5188,101.6882,21700.0
2014-09-25 14:50:00,126.09,126.16,126.0,126.03,22100.0,101.6962,101.7527,101.6237,101.6479,22100.0
2014-09-25 15:00:00,126.02,126.04,125.95,125.98,16800.0,101.6398,101.6559,101.5833,101.6075,16800.0
2014-09-25 15:10:00,125.98,125.98,125.86,125.89,19500.0,101.6075,101.6075,101.5107,101.5349,19500.0
2014-09-25 15:20:00,125.88,125.89,125.75,125.8,29300.0,101.5269,101.5349,101.422,101.4624,29300.0
2014-09-25 15:30:00,125.79,126.04,125.76,126.03,34200.0,101.4543,101.6559,101.4301,101.6479,34200.0
2014-09-25 15:40:00,126.04,126.08,125.95,126.07,38900.0,101.6559,101.6882,101.5833,101.6801,38900.0
2014-09-25 15:50:00,126.05,126.06,125.65,125.66,172700.0,101.664,101.6721,101.3414,101.3494,172700.0
2014-09-26 09:30:00,125.54,125.59,125.22,125.22,84700.0,101.2527,101.293,100.9946,100.9946,84700.0
2014-09-26 09:40:00,125.23,125.25,124.73,124.83,86000.0,101.0026,101.0188,100.5994,100.68,86000.0
2014-09-26 09:50:00,124.88,125.39,124.88,125.2,75000.0,100.7203,101.1317,100.7203,100.9784,75000.0
2014-09-26 10:00:00,125.2,125.22,125.07,125.08,55900.0,100.9784,100.9946,100.8736,100.8816,55900.0
2014-09-26 10:10:00,125.13,125.2,124.83,124.83,65400.0,100.922,100.9784,100.68,100.68,65400.0
2014-09-26 10:20:00,124.84,125.02,124.83,124.88,49400.0,100.6881,100.8333,100.68,100.7203,49400.0
2014-09-26 10:30:00,124.9,124.98,124.69,124.83,61900.0,100.7365,100.801,100.5671,100.68,61900.0
2014-09-26 10:40:00,124.83,124.96,124.82,124.83,28100.0,100.68,100.7849,100.6719,100.68,28100.0
2014-09-26 10:50:00,124.8,124.95,124.75,124.88,20700.0,100.6558,100.7768,100.6155,100.7203,20700.0
2014-09-26 11:00:00,124.9,124.92,124.74,124.8,39200.0,100.7365,100.7526,100.6074,100.6558,39200.0
2014-09-26 11:10:00,124.8,124.85,124.7,124.73,29200.0,100.6558,100.6961,100.5752,100.5994,29200.0
2014-09-26 11:20:00,124.73,124.78,124.58,124.63,33400.0,100.5994,100.6397,100.4784,100.5187,33400.0
2014-09-26 11:30:00,124.66,124.67,124.53,124.64,34600.0,100.5429,100.551,100.438,100.5268,34600.0
2014-09-26 11:40:00,124.63,124.64,124.38,124.47,41700.0,100.5187,100.5268,100.3171,100.3897,41700.0
2014-09-26 11:50:00,124.51,124.77,124.5,124.74,27700.0,100.4219,100.6316,100.4139,100.6074,27700.0
2014-09-26 12:00:00,124.73,124.8,124.71,124.71,23800.0,100.5994,100.6558,100.5832,100.5832,23800.0
2014-09-26 12:10:00,124.7,124.8,124.7,124.76,22800.0,100.5752,100.6558,100.5752,100.6236,22800.0
2014-09-26 12:20:00,124.76,124.83,124.75,124.76,19700.0,100.6236,100.68,100.6155,100.6236,19700.0
2014-09-26 12:30:00,124.78,124.81,124.72,124.74,21100.0,100.6397,100.6639,100.5913,100.6074,21100.0
2014-09-26 12:40:00,124.76,124.78,124.72,124.76,15400.0,100.6236,100.6397,100.5913,100.6236,15400.0
2014-09-26 12:50:00,124.76,124.77,124.59,124.65,25500.0,100.6236,100.6316,100.4864,100.5348,25500.0
2014-09-26 13:00:00,124.66,124.68,124.5,124.55,38600.0,100.5429,100.559,100.4139,100.4542,38600.0
2014-09-26 13:10:00,124.55,124.77,124.54,124.77,29700.0,100.4542,100.6316,100.4461,100.6316,29700.0
2014-09-26 13:20:00,124.76,124.85,124.75,124.8,26600.0,100.6236,100.6961,100.6155,100.6558,26600.0
2014-09-26 13:30:00,124.8,124.8,124.69,124.76,18100.0,100.6558,100.6558,100.5671,100.6236,18100.0
2014-09-26 13:40:00,124.76,124.78,124.71,124.77,16400.0,100.6236,100.6397,100.5832,100.6316,16400.0
2014-09-26 13:50:00,124.78,124.82,124.76,124.8,24800.0,100.6397,100.6719,100.6236,100.6558,24800.0
2014-09-26 14:00:00,124.8,124.97,124.8,124.95,50500.0,100.6558,100.7929,100.6558,100.7768,50500.0
2014-09-26 14:10:00,124.95,125.08,124.91,125.08,61200.0,100.7768,100.8816,100.7445,100.8816,61200.0
2014-09-26 14:20:00,125.08,125.37,125.07,125.33,62300.0,100.8816,101.1155,100.8736,101.0833,62300.0
2014-09-26 14:30:00,125.31,125.57,125.29,125.55,30100.0,101.0671,101.2768,101.051,101.2607,30100.0
2014-09-26 14:40:00,125.55,125.64,125.52,125.63,21400.0,101.2607,101.3333,101.2365,101.3252,21400.0
2014-09-26 14:50:00,125.62,125.67,125.55,125.6,31400.0,101.3172,101.3575,101.2607,101.301,31400.0
2014-09-26 15:00:00,125.59,125.59,125.41,125.41,24200.0,101.293,101.293,101.1478,101.1478,24200.0
2014-09-26 15:10:00,125.41,125.54,125.33,125.33,29300.0,101.1478,101.2527,101.0833,101.0833,29300.0
2014-09-26 15:20:00,125.34,125.51,125.34,125.4,33500.0,101.0913,101.2285,101.0913,101.1397,33500.0
2014-09-26 15:30:00,125.42,125.43,125.31,125.4,29900.0,101.1559,101.1639,101.0671,101.1397,29900.0
2014-09-26 15:40:00,125.41,125.41,125.31,125.34,49000.0,101.1478,101.1478,101.0671,101.0913,49000.0
2014-09-26 15:50:00,125.35,125.57,125.34,125.52,146500.0,101.0994,101.2768,101.0913,101.2365,146500.0
2014-09-29 09:30:00,125.03,125.46,125.0,125.06,48800.0,100.8413,101.1881,100.8171,100.8655,48800.0
2014-09-29 09:40:00,125.06,125.26,124.95,125.17,23300.0,100.8655,101.0268,100.7768,100.9542,23300.0
2014-09-29 09:50:00,125.17,125.36,125.04,125.33,21000.0,100.9542,101.1075,100.8494,101.0833,21000.0
2014-09-29 10:00:00,125.29,125.44,125.19,125.35,47700.0,101.051,101.172,100.9704,101.0994,47700.0
2014-09-29 10:10:00,125.37,125.44,125.21,125.34,9800.0,101.1155,101.172,100.9865,101.0913,9800.0
2014-09-29 10:20:00,125.36,125.4,125.1,125.1,18600.0,101.1075,101.1397,100.8978,100.8978,18600.0
2014-09-29 10:30:00,125.1,125.24,125.08,125.19,10700.0,100.8978,101.0107,100.8816,100.9704,10700.0
2014-09-29 10:40:00,125.19,125.24,125.09,125.15,34100.0,100.9704,101.0107,100.8897,100.9381,34100.0
2014-09-29 10:50:00,125.2,125.21,125.1,125.1,16000.0,100.9784,100.9865,100.8978,100.8978,16000.0
2014-09-29 11:00:00,125.09,125.11,124.95,125.01,32300.0,100.8897,100.9058,100.7768,100.8252,32300.0
2014-09-29 11:10:00,125.0,125.26,124.96,125.22,24400.0,100.8171,101.0268,100.7849,100.9946,24400.0
2014-09-29 11:20:00,125.25,125.27,125.17,125.23,19400.0,101.0188,101.0349,100.9542,101.0026,19400.0
2014-09-29 11:30:00,125.23,125.24,125.08,125.1,14700.0,101.0026,101.0107,100.8816,100.8978,14700.0
2014-09-29 11:40:00,125.11,125.15,125.03,125.06,11900.0,100.9058,100.9381,100.8413,100.8655,11900.0
2014-09-29 11:50:00,125.07,125.13,125.06,125.1,15600.0,100.8736,100.922,100.8655,100.8978,15600.0
2014-09-29 12:00:00,125.09,125.11,124.96,124.96,24300.0,100.8897,100.9058,100.7849,100.7849,24300.0
2014-09-29 12:10:00,124.98,125.05,124.92,125.01,19600.0,100.801,100.8574,100.7526,100.8252,19600.0
2014-09-29 12:20:00,125.01,125.03,124.93,125.0,16300.0,100.8252,100.8413,100.7607,100.8171,16300.0
2014-09-29 12:30:00,124.99,125.01,124.86,124.87,15800.0,100.8091,100.8252,100.7042,100.7123,15800.0
2014-09-29 12:40:00,124.91,124.95,124.87,124.94,11300.0,100.7445,100.7768,100.7123,100.7687,11300.0
2014-09-29 12:50:00,124.93,125.01,124.89,124.9,12200.0,100.7607,100.8252,100.7284,100.7365,12200.0
2014-09-29 13:00:00,124.91,124.94,124.84,124.93,14000.0,100.7445,100.7687,100.6881,100.7607,14000.0
2014-09-29 13:10:00,124.94,124.96,124.86,124.92,16500.0,100.7687,100.7849,100.7042,100.7526,16500.0
2014-09-29 13:20:00,124.93,124.99,124.92,124.99,11500.0,100.7607,100.8091,100.7526,100.8091,11500.0
2014-09-29 13:30:00,125.0,125.08,124.97,125.01,13300.0,100.8171,100.8816,100.7929,100.8252,13300.0
2014-09-29 13:40:00,125.01,125.07,124.92,124.92,10700.0,100.8252,100.8736,100.7526,100.7526,10700.0
2014-09-29 13:50:00,124.92,124.97,124.92,124.93,10000.0,100.7526,100.7929,100.7526,100.7607,10000.0
2014-09-29 14:00:00,124.94,125.01,124.84,124.89,28200.0,100.7687,100.8252,100.6881,100.7284,28200.0
2014-09-29 14:10:00,124.91,124.97,124.87,124.87,13200.0,100.7445,100.7929,100.7123,100.7123,13200.0
2014-09-29 14:20:00,124.89,124.9,124.78,124.83,15200.0,100.7284,100.7365,100.6397,100.68,15200.0
2014-09-29 14:30:00,124.8,124.95,124.79,124.95,11200.0,100.6558,100.7768,100.6477,100.7768,11200.0
2014-09-29 14:40:00,124.95,125.17,124.88,125.17,15300.0,100.7768,100.9542,100.7203,100.9542,15300.0
2014-09-29 14:50:00,125.17,125.25,125.08,125.24,21400.0,100.9542,101.0188,100.8816,101.0107,21400.0
2014-09-29 15:00:00,125.23,125.33,125.22,125.27,14500.0,101.0026,101.0833,100.9946,101.0349,14500.0
2014-09-29 15:10:00,125.25,125.56,125.25,125.54,24400.0,101.0188,101.2688,101.0188,101.2527,24400.0
2014-09-29 15:20:00,125.55,125.6,125.47,125.49,53800.0,101.2607,101.301,101.1962,101.2123,53800.0
2014-09-29 15:30:00,125.5,125.53,125.42,125.52,26200.0,101.2204,101.2446,101.1559,101.2365,26200.0
2014-09-29 15:40:00,125.51,125.54,125.34,125.51,34100.0,101.2285,101.2527,101.0913,101.2285,34100.0
2014-09-29 15:50:00,125.51,125.51,125.27,125.33,79500.0,101.2285,101.2285,101.0349,101.0833,79500.0
2014-09-30 09:30:00,124.86,125.25,124.82,124.93,63600.0,100.7042,101.0188,100.6719,100.7607,63600.0
2014-09-30 09:40:00,124.96,125.06,124.91,125.03,59100.0,100.7849,100.8655,100.7445,100.8413,59100.0
2014-09-30 09:50:00,125.03,125.03,124.86,124.99,27100.0,100.8413,100.8413,100.7042,100.8091,27100.0
2014-09-30 10:00:00,124.97,125.0,124.78,124.79,21000.0,100.7929,100.8171,100.6397,100.6477,21000.0
2014-09-30 10:10:00,124.82,125.0,124.77,124.95,17900.0,100.6719,100.8171,100.6316,100.7768,17900.0
2014-09-30 10:20:00,124.98,125.05,124.84,124.84,17200.0,100.801,100.8574,100.6881,100.6881,17200.0
2014-09-30 10:30:00,124.86,125.02,124.86,124.98,15900.0,100.7042,100.8333,100.7042,100.801,15900.0
2014-09-30 10:40:00,124.98,125.04,124.94,125.02,26500.0,100.801,100.8494,100.7687,100.8333,26500.0
2014-09-30 10:50:00,125.01,125.13,124.97,125.13,17500.0,100.8252,100.922,100.7929,100.922,17500.0
2014-09-30 11:00:00,125.09,125.18,125.05,125.12,28800.0,100.8897,100.9623,100.8574,100.9139,28800.0
2014-09-30 11:10:00,125.11,125.16,125.06,125.09,35000.0,100.9058,100.9462,100.8655,100.8897,35000.0
2014-09-30 11:20:00,125.08,125.34,125.08,125.29,32000.0,100.8816,101.0913,100.8816,101.051,32000.0
2014-09-30 11:30:00,125.31,125.34,125.19,125.26,40400.0,101.0671,101.0913,100.9704,101.0268,40400.0
2014-09-30 11:40:00,125.25,125.28,125.17,125.27,12800.0,101.0188,101.043,100.9542,101.0349,12800.0
2014-09-30 11:50:00,125.27,125.34,125.24,125.28,17000.0,101.0349,101.0913,101.0107,101.043,17000.0
2014-09-30 12:00:00,125.29,125.33,125.22,125.33,30200.0,101.051,101.0833,100.9946,101.0833,30200.0
2014-09-30 12:10:00,125.33,125.46,125.32,125.44,16200.0,101.0833,101.1881,101.0752,101.172,16200.0
2014-09-30 12:20:00,125.45,125.47,125.31,125.37,13600.0,101.1801,101.1962,101.0671,101.1155,13600.0
2014-09-30 12:30:00,125.39,125.39,125.14,125.14,14800.0,101.1317,101.1317,100.93,100.93,14800.0
2014-09-30 12:40:00,125.13,125.29,125.12,125.25,8200.0,100.922,101.051,100.9139,101.0188,8200.0
2014-09-30 12:50:00,125.25,125.28,125.17,125.19,11100.0,101.0188,101.043,100.9542,100.9704,11100.0
2014-09-30 13:00:00,125.18,125.39,125.18,125.34,12400.0,100.9623,101.1317,100.9623,101.0913,12400.0
2014-09-30 13:10:00,125.33,125.33,125.23,125.26,16000.0,101.0833,101.0833,101.0026,101.0268,16000.0
2014-09-30 13:20:00,125.25,125.34,125.13,125.15,18400.0,101.0188,101.0913,100.922,100.9381,18400.0
2014-09-30 13:30:00,125.15,125.21,125.13,125.2,13900.0,100.9381,100.9865,100.922,100.9784,13900.0
2014-09-30 13:40:00,125.22,125.22,125.06,125.06,14200.0,100.9946,100.9946,100.8655,100.8655,14200.0
2014-09-30 13:50:00,125.05,125.19,125.01,125.17,77300.0,100.8574,100.9704,100.8252,100.9542,77300.0
2014-09-30 14:00:00,125.19,125.31,125.16,125.24,19400.0,100.9704,101.0671,100.9462,101.0107,19400.0
2014-09-30 14:10:00,125.26,125.31,125.21,125.22,25200.0,101.0268,101.0671,100.9865,100.9946,25200.0
2014-09-30 14:20:00,125.22,125.29,125.12,125.26,17900.0,100.9946,101.051,100.9139,101.0268,17900.0
2014-09-30 14:30:00,125.26,125.32,125.23,125.3,25500.0,101.0268,101.0752,101.0026,101.0591,25500.0
2014-09-30 14:40:00,125.27,125.32,125.22,125.29,17500.0,101.0349,101.0752,100.9946,101.051,17500.0
2014-09-30 14:50:00,125.31,125.42,125.29,125.29,30200.0,101.0671,101.1559,101.051,101.051,30200.0
2014-09-30 15:00:00,125.29,125.31,125.22,125.3,15600.0,101.051,101.0671,100.9946,101.0591,15600.0
2014-09-30 15:10:00,125.3,125.35,125.26,125.29,23400.0,101.0591,101.0994,101.0268,101.051,23400.0
2014-09-30 15:20:00,125.29,125.39,125.27,125.33,37200.0,101.051,101.1317,101.0349,101.0833,37200.0
2014-09-30 15:30:00,125.34,125.59,125.32,125.47,58400.0,101.0913,101.293,101.0752,101.1962,58400.0
2014-09-30 15:40:00,125.47,125.6,125.44,125.56,40500.0,101.1962,101.301,101.172,101.2688,40500.0
2014-09-30 15:50:00,125.56,125.59,125.31,125.32,139500.0,101.2688,101.293,101.0671,101.0752,139500.0
2014-10-01 09:30:00,125.17,125.68,125.05,125.13,39200.0,100.9542,101.3656,100.8574,100.922,39200.0
2014-10-01 09:40:00,125.24,125.33,125.06,125.16,28900.0,101.0107,101.0833,100.8655,100.9462,28900.0
2014-10-01 09:50:00,125.13,125.33,125.06,125.32,33600.0,100.922,101.0833,100.8655,101.0752,33600.0
2014-10-01 10:00:00,125.3,125.33,124.94,125.09,46800.0,101.0591,101.0833,100.7687,100.8897,46800.0
2014-10-01 10:10:00,125.09,125.16,125.03,125.11,51000.0,100.8897,100.9462,100.8413,100.9058,51000.0
2014-10-01 10:20:00,125.08,125.19,125.07,125.08,37100.0,100.8816,100.9704,100.8736,100.8816,37100.0
2014-10-01 10:30:00,125.08,125.11,125.01,125.06,43900.0,100.8816,100.9058,100.8252,100.8655,43900.0
2014-10-01 10:40:00,125.05,125.21,125.03,125.14,22300.0,100.8574,100.9865,100.8413,100.93,22300.0
2014-10-01 10:50:00,125.18,125.3,125.11,125.23,27000.0,100.9623,101.0591,100.9058,101.0026,27000.0
2014-10-01 11:00:00,125.23,125.36,125.21,125.35,19700.0,101.0026,101.1075,100.9865,101.0994,19700.0
2014-10-01 11:10:00,125.32,125.36,125.24,125.29,16400.0,101.0752,101.1075,101.0107,101.051,16400.0
2014-10-01 11:20:00,125.28,125.32,125.09,125.13,10300.0,101.043,101.0752,100.8897,100.922,10300.0
2014-10-01 11:30:00,125.13,125.17,125.09,125.12,9300.0,100.922,100.9542,100.8897,100.9139,9300.0
2014-10-01 11:40:00,125.13,125.18,124.97,125.0,18500.0,100.922,100.9623,100.7929,100.8171,18500.0
2014-10-01 11:50:00,124.98,125.08,124.96,125.07,4900.0,100.801,100.8816,100.7849,100.8736,4900.0
2014-10-01 12:00:00,125.09,125.11,124.96,125.05,20400.0,100.8897,100.9058,100.7849,100.8574,20400.0
2014-10-01 12:10:00,125.08,125.08,124.95,125.0,15300.0,100.8816,100.8816,100.7768,100.8171,15300.0
2014-10-01 12:20:00,124.97,125.04,124.93,124.99,17200.0,100.7929,100.8494,100.7607,100.8091,17200.0
2014-10-01 12:30:00,124.95,124.98,124.83,124.87,16800.0,100.7768,100.801,100.68,100.7123,16800.0
2014-10-01 12:40:00,124.84,124.91,124.7,124.72,24600.0,100.6881,100.7445,100.5752,100.5913,24600.0
2014-10-01 12:50:00,124.74,124.81,124.65,124.68,33000.0,100.6074,100.6639,100.5348,100.559,33000.0
2014-10-01 13:00:00,124.7,124.8,124.65,124.67,11900.0,100.5752,100.6558,100.5348,100.551,11900.0
2014-10-01 13:10:00,124.69,124.72,124.6,124.61,21700.0,100.5671,100.5913,100.4945,100.5026,21700.0
2014-10-01 13:20:00,124.63,124.72,124.56,124.64,11100.0,100.5187,100.5913,100.4622,100.5268,11100.0
2014-10-01 13:30:00,124.64,124.64,124.51,124.58,12700.0,100.5268,100.5268,100.4219,100.4784,12700.0
2014-10-01 13:40:00,124.58,124.64,124.51,124.53,12200.0,100.4784,100.5268,100.4219,100.438,12200.0
2014-10-01 13:50:00,124.55,124.6,124.45,124.48,16500.0,100.4542,100.4945,100.3735,100.3977,16500.0
2014-10-01 14:00:00,124.52,124.71,124.51,124.69,16100.0,100.43,100.5832,100.4219,100.5671,16100.0
2014-10-01 14:10:00,124.69,124.8,124.67,124.79,19400.0,100.5671,100.6558,100.551,100.6477,19400.0
2014-10-01 14:20:00,124.78,124.78,124.64,124.66,19600.0,100.6397,100.6397,100.5268,100.5429,19600.0
2014-10-01 14:30:00,124.66,124.74,124.55,124.73,21100.0,100.5429,100.6074,100.4542,100.5994,21100.0
2014-10-01 14:40:00,124.71,124.76,124.64,124.69,9000.0,100.5832,100.6236,100.5268,100.5671,9000.0
2014-10-01 14:50:00,124.7,124.71,124.54,124.56,14500.0,100.5752,100.5832,100.4461,100.4622,14500.0
2014-10-01 15:00:00,124.57,124.65,124.53,124.55,24100.0,100.4703,100.5348,100.438,100.4542,24100.0
2014-10-01 15:10:00,124.54,124.79,124.54,124.74,28800.0,100.4461,100.6477,100.4461,100.6074,28800.0
2014-10-01 15:20:00,124.72,124.78,124.57,124.75,33900.0,100.5913,100.6397,100.4703,100.6155,33900.0
2014-10-01 15:30:00,124.74,124.83,124.62,124.79,27200.0,100.6074,100.68,100.5106,100.6477,27200.0
2014-10-01 15:40:00,124.78,125.02,124.77,124.98,50000.0,100.6397,100.8333,100.6316,100.801,50000.0
2014-10-01 15:50:00,124.98,125.0,124.75,124.79,98800.0,100.801,100.8171,100.6155,100.6477,98800.0
2014-10-02 09:30:00,124.99,125.09,124.82,124.93,39700.0,100.8091,100.8897,100.6719,100.7607,39700.0
2014-10-02 09:40:00,124.98,125.28,124.83,125.07,18500.0,100.801,101.043,100.68,100.8736,18500.0
2014-10-02 09:50:00,125.1,125.28,125.07,125.22,10800.0,100.8978,101.043,100.8736,100.9946,10800.0
2014-10-02 10:00:00,125.23,125.48,125.11,125.46,15500.0,101.0026,101.2043,100.9058,101.1881,15500.0
2014-10-02 10:10:00,125.47,125.63,125.3,125.57,24800.0,101.1962,101.3252,101.0591,101.2768,24800.0
2014-10-02 10:20:00,125.58,125.85,125.58,125.83,23600.0,101.2849,101.5027,101.2849,101.4865,23600.0
2014-10-02 10:30:00,125.79,125.81,125.58,125.63,36400.0,101.4543,101.4704,101.2849,101.3252,36400.0
2014-10-02 10:40:00,125.64,125.66,125.46,125.63,14200.0,101.3333,101.3494,101.1881,101.3252,14200.0
2014-10-02 10:50:00,125.62,125.7,125.61,125.62,59400.0,101.3172,101.3817,101.3091,101.3172,59400.0
2014-10-02 11:00:00,125.64,125.75,125.61,125.73,28700.0,101.3333,101.422,101.3091,101.4059,28700.0
2014-10-02 11:10:00,125.73,125.76,125.66,125.68,12600.0,101.4059,101.4301,101.3494,101.3656,12600.0
2014-10-02 11:20:00,125.68,125.78,125.67,125.73,57700.0,101.3656,101.4462,101.3575,101.4059,57700.0
2014-10-02 11:30:00,125.73,125.73,125.62,125.64,34500.0,101.4059,101.4059,101.3172,101.3333,34500.0
2014-10-02 11:40:00,125.67,125.67,125.45,125.54,53900.0,101.3575,101.3575,101.1801,101.2527,53900.0
2014-10-02 11:50:00,125.51,125.65,125.42,125.55,52900.0,101.2285,101.3414,101.1559,101.2607,52900.0
2014-10-02 12:00:00,125.56,125.59,125.42,125.51,20000.0,101.2688,101.293,101.1559,101.2285,20000.0
2014-10-02 12:10:00,125.51,125.51,125.41,125.47,12500.0,101.2285,101.2285,101.1478,101.1962,12500.0
2014-10-02 12:20:00,125.48,125.52,125.44,125.5,14600.0,101.2043,101.2365,101.172,101.2204,14600.0
2014-10-02 12:30:00,125.51,125.58,125.49,125.52,24600.0,101.2285,101.2849,101.2123,101.2365,24600.0
2014-10-02 12:40:00,125.5,125.58,125.5,125.53,17300.0,101.2204,101.2849,101.2204,101.2446,17300.0
2014-10-02 12:50:00,125.53,125.74,125.53,125.71,29300.0,101.2446,101.414,101.2446,101.3898,29300.0
2014-10-02 13:00:00,125.71,125.75,125.65,125.66,16200.0,101.3898,101.422,101.3414,101.3494,16200.0
2014-10-02 13:10:00,125.67,125.68,125.57,125.68,21100.0,101.3575,101.3656,101.2768,101.3656,21100.0
2014-10-02 13:20:00,125.67,125.81,125.62,125.81,27800.0,101.3575,101.4704,101.3172,101.4704,27800.0
2014-10-02 13:30:00,125.8,125.83,125.74,125.78,24000.0,101.4624,101.4865,101.414,101.4462,24000.0
2014-10-02 13:40:00,125.77,125.78,125.69,125.78,12300.0,101.4382,101.4462,101.3736,101.4462,12300.0
2014-10-02 13:50:00,125.78,125.95,125.76,125.89,22500.0,101.4462,101.5833,101.4301,101.5349,22500.0
2014-10-02 14:00:00,125.88,126.06,125.85,126.01,22200.0,101.5269,101.6721,101.5027,101.6317,22200.0
2014-10-02 14:10:00,126.01,126.08,125.82,125.86,14900.0,101.6317,101.6882,101.4785,101.5107,14900.0
2014-10-02 14:20:00,125.87,126.01,125.84,126.01,24900.0,101.5188,101.6317,101.4946,101.6317,24900.0
2014-10-02 14:30:00,125.95,126.01,125.84,125.88,17900.0,101.5833,101.6317,101.4946,101.5269,17900.0
2014-10-02 14:40:00,125.87,126.11,125.83,125.99,38900.0,101.5188,101.7124,101.4865,101.6156,38900.0
2014-10-02 14:50:00,126.0,126.21,125.98,125.99,39600.0,101.6237,101.793,101.6075,101.6156,39600.0
2014-10-02 15:00:00,125.98,126.07,125.91,126.06,28000.0,101.6075,101.6801,101.5511,101.6721,28000.0
2014-10-02 15:10:00,126.05,126.15,125.91,125.91,45800.0,101.664,101.7446,101.5511,101.5511,45800.0
2014-10-02 15:20:00,125.93,125.99,125.84,125.99,57700.0,101.5672,101.6156,101.4946,101.6156,57700.0
2014-10-02 15:30:00,125.97,125.98,125.77,125.95,56500.0,101.5995,101.6075,101.4382,101.5833,56500.0
2014-10-02 15:40:00,125.95,125.95,125.69,125.84,65100.0,101.5833,101.5833,101.3736,101.4946,65100.0
2014-10-02 15:50:00,125.86,125.95,125.72,125.78,85200.0,101.5107,101.5833,101.3978,101.4462,85200.0
2014-10-03 09:30:00,126.2,126.8,126.01,126.55,83200.0,101.785,102.2689,101.6317,102.0673,83200.0
2014-10-03 09:40:00,126.5,126.95,126.42,126.85,39400.0,102.0269,102.3899,101.9624,102.3092,39400.0
2014-10-03 09:50:00,126.87,126.9,126.73,126.86,19400.0,102.3253,102.3495,102.2124,102.3173,19400.0
2014-10-03 10:00:00,126.85,127.22,126.82,127.21,35800.0,102.3092,102.6076,102.285,102.5996,35800.0
2014-10-03 10:10:00,127.21,127.45,127.18,127.42,73900.0,102.5996,102.7931,102.5754,102.7689,73900.0
2014-10-03 10:20:00,127.43,127.65,127.42,127.6,80000.0,102.777,102.9544,102.7689,102.9141,80000.0
2014-10-03 10:30:00,127.59,127.64,127.14,127.27,100800.0,102.9061,102.9464,102.5431,102.648,100800.0
2014-10-03 10:40:00,127.24,127.24,127.08,127.12,22600.0,102.6238,102.6238,102.4947,102.527,22600.0
2014-10-03 10:50:00,127.15,127.18,126.94,126.96,29000.0,102.5512,102.5754,102.3818,102.3979,29000.0
2014-10-03 11:00:00,126.95,127.1,126.94,127.07,17400.0,102.3899,102.5108,102.3818,102.4867,17400.0
2014-10-03 11:10:00,127.08,127.09,126.84,126.92,22000.0,102.4947,102.5028,102.3011,102.3657,22000.0
2014-10-03 11:20:00,126.92,126.97,126.83,126.96,10100.0,102.3657,102.406,102.2931,102.3979,10100.0
2014-10-03 11:30:00,126.96,126.96,126.86,126.94,14600.0,102.3979,102.3979,102.3173,102.3818,14600.0
2014-10-03 11:40:00,126.94,126.98,126.8,126.82,19300.0,102.3818,102.4141,102.2689,102.285,19300.0
2014-10-03 11:50:00,126.83,126.84,126.64,126.64,23100.0,102.2931,102.3011,102.1398,102.1398,23100.0
2014-10-03 12:00:00,126.64,126.86,126.58,126.86,41000.0,102.1398,102.3173,102.0914,102.3173,41000.0
2014-10-03 12:10:00,126.87,127.04,126.86,126.97,28300.0,102.3253,102.4625,102.3173,102.406,28300.0
2014-10-03 12:20:00,126.96,127.02,126.92,127.0,30500.0,102.3979,102.4463,102.3657,102.4302,30500.0
2014-10-03 12:30:00,127.01,127.24,127.0,127.17,29100.0,102.4383,102.6238,102.4302,102.5673,29100.0
2014-10-03 12:40:00,127.17,127.2,127.14,127.18,16500.0,102.5673,102.5915,102.5431,102.5754,16500.0
2014-10-03 12:50:00,127.17,127.18,127.08,127.09,8400.0,102.5673,102.5754,102.4947,102.5028,8400.0
2014-10-03 13:00:00,127.06,127.1,127.01,127.06,7800.0,102.4786,102.5108,102.4383,102.4786,7800.0
2014-10-03 13:10:00,127.08,127.14,126.96,126.96,9400.0,102.4947,102.5431,102.3979,102.3979,9400.0
2014-10-03 13:20:00,126.97,127.04,126.94,126.98,10200.0,102.406,102.4625,102.3818,102.4141,10200.0
2014-10-03 13:30:00,126.98,126.99,126.8,126.86,16700.0,102.4141,102.4221,102.2689,102.3173,16700.0
2014-10-03 13:40:00,126.86,126.91,126.85,126.89,9700.0,102.3173,102.3576,102.3092,102.3415,9700.0
2014-10-03 13:50:00,126.89,127.02,126.88,126.94,14000.0,102.3415,102.4463,102.3334,102.3818,14000.0
2014-10-03 14:00:00,126.94,127.0,126.91,126.96,25000.0,102.3818,102.4302,102.3576,102.3979,25000.0
2014-10-03 14:10:00,126.98,127.11,126.98,127.11,16100.0,102.4141,102.5189,102.4141,102.5189,16100.0
2014-10-03 14:20:00,127.12,127.17,127.1,127.13,17500.0,102.527,102.5673,102.5108,102.535,17500.0
2014-10-03 14:30:00,127.12,127.15,127.07,127.11,12100.0,102.527,102.5512,102.4867,102.5189,12100.0
2014-10-03 14:40:00,127.11,127.15,127.1,127.13,16000.0,102.5189,102.5512,102.5108,102.535,16000.0
2014-10-03 14:50:00,127.12,127.13,127.07,127.1,12800.0,102.527,102.535,102.4867,102.5108,12800.0
2014-10-03 15:00:00,127.11,127.22,127.1,127.15,58700.0,102.5189,102.6076,102.5108,102.5512,58700.0
2014-10-03 15:10:00,127.16,127.24,127.1,127.1,17900.0,102.5592,102.6238,102.5108,102.5108,17900.0
2014-10-03 15:20:00,127.09,127.22,127.09,127.18,26800.0,102.5028,102.6076,102.5028,102.5754,26800.0
2014-10-03 15:30:00,127.18,127.2,127.11,127.12,30100.0,102.5754,102.5915,102.5189,102.527,30100.0
2014-10-03 15:40:00,127.11,127.18,127.02,127.18,64200.0,102.5189,102.5754,102.4463,102.5754,64200.0
2014-10-03 15:50:00,127.19,127.2,127.01,127.08,126900.0,102.5834,102.5915,102.4383,102.4947,126900.0
2014-10-06 09:30:00,127.56,127.67,127.11,127.24,76200.0,102.8819,102.9706,102.5189,102.6238,76200.0
2014-10-06 09:40:00,127.27,127.45,127.01,127.4,87000.0,102.648,102.7931,102.4383,102.7528,87000.0
2014-10-06 09:50:00,127.45,127.45,126.86,126.88,70100.0,102.7931,102.7931,102.3173,102.3334,70100.0
2014-10-06 10:00:00,126.88,127.0,126.84,126.94,52000.0,102.3334,102.4302,102.3011,102.3818,52000.0
2014-10-06 10:10:00,126.92,127.01,126.9,126.96,35800.0,102.3657,102.4383,102.3495,102.3979,35800.0
2014-10-06 10:20:00,126.93,126.99,126.75,126.75,53300.0,102.3737,102.4221,102.2286,102.2286,53300.0
2014-10-06 10:30:00,126.76,126.8,126.61,126.69,48800.0,102.2366,102.2689,102.1156,102.1802,48800.0
2014-10-06 10:40:00,126.69,126.8,126.56,126.57,33800.0,102.1802,102.2689,102.0753,102.0834,33800.0
2014-10-06 10:50:00,126.57,126.59,126.36,126.47,64400.0,102.0834,102.0995,101.914,102.0027,64400.0
2014-10-06 11:00:00,126.47,126.53,126.44,126.5,48000.0,102.0027,102.0511,101.9785,102.0269,48000.0
2014-10-06 11:10:00,126.52,126.58,126.44,126.5,41700.0,102.0431,102.0914,101.9785,102.0269,41700.0
2014-10-06 11:20:00,126.5,126.53,126.37,126.47,41900.0,102.0269,102.0511,101.9221,102.0027,41900.0
2014-10-06 11:30:00,126.47,126.67,126.47,126.59,30000.0,102.0027,102.164,102.0027,102.0995,30000.0
2014-10-06 11:40:00,126.6,126.62,126.08,126.14,39000.0,102.1076,102.1237,101.6882,101.7366,39000.0
2014-10-06 11:50:00,126.15,126.2,126.09,126.17,25800.0,101.7446,101.785,101.6962,101.7608,25800.0
2014-10-06 12:00:00,126.16,126.24,126.15,126.2,23100.0,101.7527,101.8172,101.7446,101.785,23100.0
2014-10-06 12:10:00,126.2,126.22,126.1,126.19,24300.0,101.785,101.8011,101.7043,101.7769,24300.0
2014-10-06 12:20:00,126.19,126.29,126.14,126.17,30700.0,101.7769,101.8576,101.7366,101.7608,30700.0
2014-10-06 12:30:00,126.17,126.25,126.14,126.2,12600.0,101.7608,101.8253,101.7366,101.785,12600.0
2014-10-06 12:40:00,126.21,126.24,126.03,126.09,16600.0,101.793,101.8172,101.6479,101.6962,16600.0
2014-10-06 12:50:00,126.09,126.15,126.05,126.13,13800.0,101.6962,101.7446,101.664,101.7285,13800.0
2014-10-06 13:00:00,126.1,126.22,126.06,126.22,25000.0,101.7043,101.8011,101.6721,101.8011,25000.0
2014-10-06 13:10:00,126.2,126.52,126.2,126.51,26500.0,101.785,102.0431,101.785,102.035,26500.0
2014-10-06 13:20:00,126.5,126.57,126.47,126.57,28000.0,102.0269,102.0834,102.0027,102.0834,28000.0
2014-10-06 13:30:00,126.59,126.59,126.27,126.29,16100.0,102.0995,102.0995,101.8414,101.8576,16100.0
2014-10-06 13:40:00,126.31,126.31,126.2,126.2,24200.0,101.8737,101.8737,101.785,101.785,24200.0
2014-10-06 13:50:00,126.2,126.29,126.14,126.19,19200.0,101.785,101.8576,101.7366,101.7769,19200.0
2014-10-06 14:00:00,126.2,126.23,126.08,126.09,16700.0,101.785,101.8092,101.6882,101.6962,16700.0
2014-10-06 14:10:00,126.09,126.13,126.02,126.06,46700.0,101.6962,101.7285,101.6398,101.6721,46700.0
2014-10-06 14:20:00,126.08,126.39,126.08,126.39,45500.0,101.6882,101.9382,101.6882,101.9382,45500.0
2014-10-06 14:30:00,126.37,126.52,126.36,126.38,28600.0,101.9221,102.0431,101.914,101.9301,28600.0
2014-10-06 14:40:00,126.4,126.44,126.31,126.42,23000.0,101.9463,101.9785,101.8737,101.9624,23000.0
2014-10-06 14:50:00,126.41,126.42,126.16,126.19,32600.0,101.9543,101.9624,101.7527,101.7769,32600.0
2014-10-06 15:00:00,126.18,126.2,125.93,126.01,68000.0,101.7688,101.785,101.5672,101.6317,68000.0
2014-10-06 15:10:00,126.02,126.21,126.02,126.21,34800.0,101.6398,101.793,101.6398,101.793,34800.0
2014-10-06 15:20:00,126.19,126.38,126.15,126.34,39200.0,101.7769,101.9301,101.7446,101.8979,39200.0
2014-10-06 15:30:00,126.33,126.33,126.18,126.27,37200.0,101.8898,101.8898,101.7688,101.8414,37200.0
2014-10-06 15:40:00,126.27,126.29,126.1,126.11,48800.0,101.8414,101.8576,101.7043,101.7124,48800.0
2014-10-06 15:50:00,126.11,126.26,126.04,126.22,92300.0,101.7124,101.8334,101.6559,101.8011,92300.0
2014-10-07 09:30:00,125.35,125.7,124.97,125.01,105500.0,101.0994,101.3817,100.7929,100.8252,105500.0
2014-10-07 09:40:00,125.04,125.14,124.75,125.11,60500.0,100.8494,100.93,100.6155,100.9058,60500.0
2014-10-07 09:50:00,125.11,125.37,125.08,125.33,101100.0,100.9058,101.1155,100.8816,101.0833,101100.0
2014-10-07 10:00:00,125.35,125.5,125.13,125.29,56900.0,101.0994,101.2204,100.922,101.051,56900.0
2014-10-07 10:10:00,125.29,125.39,125.09,125.23,47400.0,101.051,101.1317,100.8897,101.0026,47400.0
2014-10-07 10:20:00,125.26,125.28,125.04,125.17,95200.0,101.0268,101.043,100.8494,100.9542,95200.0
2014-10-07 10:30:00,125.17,125.5,125.15,125.35,87100.0,100.9542,101.2204,100.9381,101.0994,87100.0
2014-10-07 10:40:00,125.35,125.7,125.35,125.65,36300.0,101.0994,101.3817,101.0994,101.3414,36300.0
2014-10-07 10:50:00,125.63,125.83,125.4,125.4,69200.0,101.3252,101.4865,101.1397,101.1397,69200.0
2014-10-07 11:00:00,125.42,125.47,125.15,125.21,49400.0,101.1559,101.1962,100.9381,100.9865,49400.0
2014-10-07 11:10:00,125.2,125.29,125.05,125.05,14100.0,100.9784,101.051,100.8574,100.8574,14100.0
2014-10-07 11:20:00,125.05,125.06,124.9,124.93,23100.0,100.8574,100.8655,100.7365,100.7607,23100.0
2014-10-07 11:30:00,124.9,125.01,124.85,124.89,26300.0,100.7365,100.8252,100.6961,100.7284,26300.0
2014-10-07 11:40:00,124.89,125.0,124.85,124.93,22600.0,100.7284,100.8171,100.6961,100.7607,22600.0
2014-10-07 11:50:00,124.89,125.05,124.85,124.93,28100.0,100.7284,100.8574,100.6961,100.7607,28100.0
2014-10-07 12:00:00,124.92,125.05,124.87,125.02,25200.0,100.7526,100.8574,100.7123,100.8333,25200.0
2014-10-07 12:10:00,125.02,125.21,125.02,125.18,17800.0,100.8333,100.9865,100.8333,100.9623,17800.0
2014-10-07 12:20:00,125.18,125.26,125.14,125.18,20700.0,100.9623,101.0268,100.93,100.9623,20700.0
2014-10-07 12:30:00,125.18,125.24,125.17,125.21,40100.0,100.9623,101.0107,100.9542,100.9865,40100.0
2014-10-07 12:40:00,125.19,125.28,125.05,125.05,17800.0,100.9704,101.043,100.8574,100.8574,17800.0
2014-10-07 12:50:00,125.05,125.1,125.02,125.05,15700.0,100.8574,100.8978,100.8333,100.8574,15700.0
2014-10-07 13:00:00,125.04,125.14,124.93,125.02,35600.0,100.8494,100.93,100.7607,100.8333,35600.0
2014-10-07 13:10:00,125.04,125.3,125.03,125.23,26400.0,100.8494,101.0591,100.8413,101.0026,26400.0
2014-10-07 13:20:00,125.23,125.42,125.23,125.35,20200.0,101.0026,101.1559,101.0026,101.0994,20200.0
2014-10-07 13:30:00,125.35,125.44,125.33,125.36,20900.0,101.0994,101.172,101.0833,101.1075,20900.0
2014-10-07 13:40:00,125.37,125.42,125.29,125.3,15500.0,101.1155,101.1559,101.051,101.0591,15500.0
2014-10-07 13:50:00,125.31,125.49,125.26,125.46,22800.0,101.0671,101.2123,101.0268,101.1881,22800.0
2014-10-07 14:00:00,125.48,125.49,125.33,125.39,29000.0,101.2043,101.2123,101.0833,101.1317,29000.0
2014-10-07 14:10:00,125.38,125.4,125.29,125.35,36500.0,101.1236,101.1397,101.051,101.0994,36500.0
2014-10-07 14:20:00,125.35,125.35,125.19,125.19,39500.0,101.0994,101.0994,100.9704,100.9704,39500.0
2014-10-07 14:30:00,125.19,125.24,124.92,124.92,64700.0,100.9704,101.0107,100.7526,100.7526,64700.0
2014-10-07 14:40:00,124.97,125.04,124.9,125.0,58500.0,100.7929,100.8494,100.7365,100.8171,58500.0
2014-10-07 14:50:00,125.0,125.12,124.96,125.08,44900.0,100.8171,100.9139,100.7849,100.8816,44900.0
2014-10-07 15:00:00,125.07,125.08,124.91,124.99,43200.0,100.8736,100.8816,100.7445,100.8091,43200.0
2014-10-07 15:10:00,124.99,125.15,124.98,125.0,47100.0,100.8091,100.9381,100.801,100.8171,47100.0
2014-10-07 15:20:00,125.0,125.03,124.87,125.01,39000.0,100.8171,100.8413,100.7123,100.8252,39000.0
2014-10-07 15:30:00,125.01,125.26,125.01,125.2,102600.0,100.8252,101.0268,100.8252,100.9784,102600.0
2014-10-07 15:40:00,125.19,125.43,125.16,125.39,96600.0,100.9704,101.1639,100.9462,101.1317,96600.0
2014-10-07 15:50:00,125.38,125.39,125.25,125.29,205200.0,101.1236,101.1317,101.0188,101.051,205200.0
2014-10-08 09:30:00,128.2,128.95,127.16,127.96,359100.0,103.398,104.0029,102.5592,103.2045,359100.0
2014-10-08 09:40:00,127.94,127.95,127.25,127.5,144300.0,103.1883,103.1964,102.6318,102.8335,144300.0
2014-10-08 09:50:00,127.51,127.62,127.16,127.54,148400.0,102.8415,102.9302,102.5592,102.8657,148400.0
2014-10-08 10:00:00,127.55,127.85,127.36,127.45,147700.0,102.8738,103.1158,102.7205,102.7931,147700.0
2014-10-08 10:10:00,127.45,127.65,127.36,127.46,129800.0,102.7931,102.9544,102.7205,102.8012,129800.0
2014-10-08 10:20:00,127.46,128.24,127.46,128.15,194600.0,102.8012,103.4303,102.8012,103.3577,194600.0
2014-10-08 10:30:00,128.14,128.3,127.92,127.97,96000.0,103.3496,103.4787,103.1722,103.2125,96000.0
2014-10-08 10:40:00,127.97,128.14,127.28,127.79,88500.0,103.2125,103.3496,102.656,103.0674,88500.0
2014-10-08 10:50:00,127.82,128.11,127.68,127.96,69800.0,103.0916,103.3255,102.9786,103.2045,69800.0
2014-10-08 11:00:00,127.91,128.32,127.78,128.16,71100.0,103.1641,103.4948,103.0593,103.3658,71100.0
2014-10-08 11:10:00,128.18,128.18,127.83,128.01,53300.0,103.3819,103.3819,103.0996,103.2448,53300.0
2014-10-08 11:20:00,128.0,128.07,127.91,127.91,55000.0,103.2367,103.2932,103.1641,103.1641,55000.0
2014-10-08 11:30:00,127.9,128.11,127.9,128.04,69300.0,103.1561,103.3255,103.1561,103.269,69300.0
2014-10-08 11:40:00,128.04,128.06,127.93,128.02,35800.0,103.269,103.2851,103.1803,103.2529,35800.0
2014-10-08 11:50:00,128.02,128.08,127.89,128.03,69400.0,103.2529,103.3013,103.148,103.2609,69400.0
2014-10-08 12:00:00,128.0,128.06,127.72,127.95,54600.0,103.2367,103.2851,103.0109,103.1964,54600.0
2014-10-08 12:10:00,127.96,128.0,127.61,127.81,58000.0,103.2045,103.2367,102.9222,103.0835,58000.0
2014-10-08 12:20:00,127.79,127.97,127.73,127.81,24500.0,103.0674,103.2125,103.019,103.0835,24500.0
2014-10-08 12:30:00,127.81,127.85,127.58,127.6,42200.0,103.0835,103.1158,102.898,102.9141,42200.0
2014-10-08 12:40:00,127.65,127.67,127.49,127.67,41300.0,102.9544,102.9706,102.8254,102.9706,41300.0
2014-10-08 12:50:00,127.67,127.82,127.56,127.57,27400.0,102.9706,103.0916,102.8819,102.8899,27400.0
2014-10-08 13:00:00,127.57,127.72,127.46,127.47,20200.0,102.8899,103.0109,102.8012,102.8093,20200.0
2014-10-08 13:10:00,127.47,127.72,127.46,127.52,29700.0,102.8093,103.0109,102.8012,102.8496,29700.0
2014-10-08 13:20:00,127.51,127.65,127.45,127.52,34400.0,102.8415,102.9544,102.7931,102.8496,34400.0
2014-10-08 13:30:00,127.51,127.52,127.33,127.5,25900.0,102.8415,102.8496,102.6964,102.8335,25900.0
2014-10-08 13:40:00,127.48,127.92,127.48,127.88,38000.0,102.8173,103.1722,102.8173,103.1399,38000.0
2014-10-08 13:50:00,127.86,127.88,127.52,127.76,48400.0,103.1238,103.1399,102.8496,103.0432,48400.0
2014-10-08 14:00:00,127.75,128.05,127.72,127.9,58200.0,103.0351,103.2771,103.0109,103.1561,58200.0
2014-10-08 14:10:00,127.92,128.24,127.91,128.24,75000.0,103.1722,103.4303,103.1641,103.4303,75000.0
2014-10-08 14:20:00,128.24,128.3,128.16,128.18,71200.0,103.4303,103.4787,103.3658,103.3819,71200.0
2014-10-08 14:30:00,128.18,128.35,128.15,128.16,70800.0,103.3819,103.519,103.3577,103.3658,70800.0
2014-10-08 14:40:00,128.19,128.55,128.19,128.44,121300.0,103.39,103.6803,103.39,103.5916,121300.0
2014-10-08 14:50:00,128.44,128.54,128.35,128.51,91400.0,103.5916,103.6723,103.519,103.6481,91400.0
2014-10-08 15:00:00,128.51,128.74,128.48,128.73,121700.0,103.6481,103.8336,103.6239,103.8255,121700.0
2014-10-08 15:10:00,128.71,128.75,128.57,128.73,58100.0,103.8094,103.8416,103.6965,103.8255,58100.0
2014-10-08 15:20:00,128.74,128.85,128.63,128.85,68600.0,103.8336,103.9223,103.7449,103.9223,68600.0
2014-10-08 15:30:00,128.84,128.87,128.72,128.75,129300.0,103.9142,103.9384,103.8174,103.8416,129300.0
2014-10-08 15:40:00,128.74,128.77,128.51,128.65,168100.0,103.8336,103.8578,103.6481,103.761,168100.0
2014-10-08 15:50:00,128.65,128.78,128.54,128.73,287600.0,103.761,103.8658,103.6723,103.8255,287600.0
2014-10-09 09:30:00,128.22,129.38,128.21,129.38,139900.0,103.4142,104.3498,103.4061,104.3498,139900.0
2014-10-09 09:40:00,129.44,130.27,129.22,130.17,136200.0,104.3981,105.0676,104.2207,104.9869,136200.0
2014-10-09 09:50:00,130.15,130.23,129.71,129.84,84500.0,104.9708,105.0353,104.6159,104.7208,84500.0
2014-10-09 10:00:00,129.84,130.54,129.79,130.38,103700.0,104.7208,105.2853,104.6804,105.1563,103700.0
2014-10-09 10:10:00,130.37,130.56,130.11,130.54,97000.0,105.1482,105.3015,104.9385,105.2853,97000.0
2014-10-09 10:20:00,130.54,130.67,130.33,130.67,75700.0,105.2853,105.3902,105.116,105.3902,75700.0
2014-10-09 10:30:00,130.67,130.74,130.35,130.37,130900.0,105.3902,105.4466,105.1321,105.1482,130900.0
2014-10-09 10:40:00,130.36,130.4,130.13,130.29,89100.0,105.1402,105.1724,104.9547,105.0837,89100.0
2014-10-09 10:50:00,130.3,130.42,130.11,130.34,67700.0,105.0918,105.1886,104.9385,105.124,67700.0
2014-10-09 11:00:00,130.36,130.41,130.03,130.18,29800.0,105.1402,105.1805,104.874,104.995,29800.0
2014-10-09 11:10:00,130.15,130.31,130.1,130.12,24400.0,104.9708,105.0998,104.9305,104.9466,24400.0
2014-10-09 11:20:00,130.14,130.18,130.06,130.08,38700.0,104.9627,104.995,104.8982,104.9143,38700.0
2014-10-09 11:30:00,130.1,130.23,130.06,130.09,27400.0,104.9305,105.0353,104.8982,104.9224,27400.0
2014-10-09 11:40:00,130.13,130.14,129.34,129.4,100400.0,104.9547,104.9627,104.3175,104.3659,100400.0
2014-10-09 11:50:00,129.4,129.42,129.06,129.13,39400.0,104.3659,104.382,104.0917,104.1481,39400.0
2014-10-09 12:00:00,129.09,129.39,129.07,129.17,30200.0,104.1159,104.3578,104.0997,104.1804,30200.0
2014-10-09 12:10:00,129.17,129.43,129.12,129.43,51000.0,104.1804,104.3901,104.1401,104.3901,51000.0
2014-10-09 12:20:00,129.44,129.62,129.18,129.19,82500.0,104.3981,104.5433,104.1884,104.1965,82500.0
2014-10-09 12:30:00,129.19,129.28,129.03,129.09,59900.0,104.1965,104.2691,104.0675,104.1159,59900.0
2014-10-09 12:40:00,129.09,129.12,128.8,128.88,31600.0,104.1159,104.1401,103.882,103.9465,31600.0
2014-10-09 12:50:00,128.88,128.89,128.62,128.76,44700.0,103.9465,103.9546,103.7368,103.8497,44700.0
2014-10-09 13:00:00,128.76,128.76,128.36,128.37,29500.0,103.8497,103.8497,103.5271,103.5352,29500.0
2014-10-09 13:10:00,128.37,128.88,128.21,128.88,48400.0,103.5352,103.9465,103.4061,103.9465,48400.0
2014-10-09 13:20:00,128.89,129.14,128.68,128.68,47000.0,103.9546,104.1562,103.7852,103.7852,47000.0
2014-10-09 13:30:00,128.7,129.04,128.59,129.04,29800.0,103.8013,104.0755,103.7126,104.0755,29800.0
2014-10-09 13:40:00,129.0,129.16,128.87,128.91,35100.0,104.0433,104.1723,103.9384,103.9707,35100.0
2014-10-09 13:50:00,128.92,128.93,128.67,128.89,33800.0,103.9787,103.9868,103.7771,103.9546,33800.0
2014-10-09 14:00:00,128.87,128.87,128.57,128.61,27100.0,103.9384,103.9384,103.6965,103.7287,27100.0
2014-10-09 14:10:00,128.59,128.61,128.33,128.4,25100.0,103.7126,103.7287,103.5029,103.5593,25100.0
2014-10-09 14:20:00,128.4,128.47,128.3,128.41,27000.0,103.5593,103.6158,103.4787,103.5674,27000.0
2014-10-09 14:30:00,128.38,128.51,128.19,128.49,25700.0,103.5432,103.6481,103.39,103.6319,25700.0
2014-10-09 14:40:00,128.48,128.5,128.32,128.4,24800.0,103.6239,103.64,103.4948,103.5593,24800.0
2014-10-09 14:50:00,128.39,128.42,128.2,128.26,31600.0,103.5513,103.5755,103.398,103.4464,31600.0
2014-10-09 15:00:00,128.26,128.39,128.19,128.21,36900.0,103.4464,103.5513,103.39,103.4061,36900.0
2014-10-09 15:10:00,128.22,128.58,128.22,128.51,26500.0,103.4142,103.7045,103.4142,103.6481,26500.0
2014-10-09 15:20:00,128.5,128.52,128.29,128.32,85600.0,103.64,103.6561,103.4706,103.4948,85600.0
2014-10-09 15:30:00,128.32,128.65,128.3,128.59,93600.0,103.4948,103.761,103.4787,103.7126,93600.0
2014-10-09 15:40:00,128.59,128.65,128.36,128.39,61900.0,103.7126,103.761,103.5271,103.5513,61900.0
2014-10-09 15:50:00,128.37,128.66,128.34,128.4,103000.0,103.5352,103.769,103.511,103.5593,103000.0
2014-10-10 09:30:00,128.26,129.9,128.26,129.84,180500.0,103.4464,104.7692,103.4464,104.7208,180500.0
2014-10-10 09:40:00,129.79,130.25,129.72,130.1,87700.0,104.6804,105.0514,104.624,104.9305,87700.0
2014-10-10 09:50:00,130.09,130.42,130.08,130.41,78100.0,104.9224,105.1886,104.9143,105.1805,78100.0
2014-10-10 10:00:00,130.41,130.67,130.29,130.56,74500.0,105.1805,105.3902,105.0837,105.3015,74500.0
2014-10-10 10:10:00,130.53,130.68,130.5,130.64,94200.0,105.2773,105.3983,105.2531,105.366,94200.0
2014-10-10 10:20:00,130.61,131.41,130.52,131.23,144800.0,105.3418,105.987,105.2692,105.8418,144800.0
2014-10-10 10:30:00,131.2,131.21,130.39,130.65,152100.0,105.8177,105.8257,105.1644,105.3741,152100.0
2014-10-10 10:40:00,130.62,130.9,130.5,130.88,34400.0,105.3499,105.5757,105.2531,105.5596,34400.0
2014-10-10 10:50:00,130.86,131.0,130.65,130.73,52900.0,105.5434,105.6563,105.3741,105.4386,52900.0
2014-10-10 11:00:00,130.72,130.86,130.61,130.77,38800.0,105.4305,105.5434,105.3418,105.4708,38800.0
2014-10-10 11:10:00,130.78,130.86,130.73,130.84,55000.0,105.4789,105.5434,105.4386,105.5273,55000.0
2014-10-10 11:20:00,130.88,131.04,130.8,131.01,45900.0,105.5596,105.6886,105.495,105.6644,45900.0
2014-10-10 11:30:00,130.98,131.01,130.7,130.7,45000.0,105.6402,105.6644,105.4144,105.4144,45000.0
2014-10-10 11:40:00,130.7,130.88,130.61,130.86,40900.0,105.4144,105.5596,105.3418,105.5434,40900.0
2014-10-10 11:50:00,130.89,131.11,130.86,131.05,57200.0,105.5676,105.7451,105.5434,105.6967,57200.0
2014-10-10 12:00:00,131.05,131.36,130.75,130.75,118700.0,105.6967,105.9467,105.4547,105.4547,118700.0
2014-10-10 12:10:00,130.76,130.89,130.7,130.71,35100.0,105.4628,105.5676,105.4144,105.4224,35100.0
2014-10-10 12:20:00,130.77,130.92,130.7,130.87,29600.0,105.4708,105.5918,105.4144,105.5515,29600.0
2014-10-10 12:30:00,130.85,130.92,130.54,130.57,123200.0,105.5354,105.5918,105.2853,105.3095,123200.0
2014-10-10 12:40:00,130.57,130.58,130.43,130.44,72700.0,105.3095,105.3176,105.1966,105.2047,72700.0
2014-10-10 12:50:00,130.48,130.5,130.06,130.15,89700.0,105.2369,105.2531,104.8982,104.9708,89700.0
2014-10-10 13:00:00,130.14,130.15,129.75,129.87,105700.0,104.9627,104.9708,104.6482,104.745,105700.0
2014-10-10 13:10:00,129.89,129.93,129.83,129.93,80500.0,104.7611,104.7933,104.7127,104.7933,80500.0
2014-10-10 13:20:00,129.93,129.98,129.73,129.74,41700.0,104.7933,104.8337,104.632,104.6401,41700.0
2014-10-10 13:30:00,129.77,129.95,129.76,129.89,38800.0,104.6643,104.8095,104.6562,104.7611,38800.0
2014-10-10 13:40:00,129.87,129.96,129.75,129.84,22700.0,104.745,104.8175,104.6482,104.7208,22700.0
2014-10-10 13:50:00,129.81,129.81,129.51,129.7,79600.0,104.6966,104.6966,104.4546,104.6078,79600.0
2014-10-10 14:00:00,129.7,129.74,129.29,129.38,68800.0,104.6078,104.6401,104.2772,104.3498,68800.0
2014-10-10 14:10:00,129.35,129.37,129.12,129.13,55800.0,104.3256,104.3417,104.1401,104.1481,55800.0
2014-10-10 14:20:00,129.16,129.31,129.14,129.28,28400.0,104.1723,104.2933,104.1562,104.2691,28400.0
2014-10-10 14:30:00,129.29,129.46,129.27,129.46,27300.0,104.2772,104.4143,104.261,104.4143,27300.0
2014-10-10 14:40:00,129.47,129.74,129.43,129.69,61900.0,104.4223,104.6401,104.3901,104.5998,61900.0
2014-10-10 14:50:00,129.67,129.77,129.43,129.53,36600.0,104.5836,104.6643,104.3901,104.4707,36600.0
2014-10-10 15:00:00,129.52,129.54,129.3,129.33,20900.0,104.4627,104.4788,104.2852,104.3094,20900.0
2014-10-10 15:10:00,129.33,129.53,129.25,129.33,36500.0,104.3094,104.4707,104.2449,104.3094,36500.0
2014-10-10 15:20:00,129.35,129.41,129.23,129.33,29800.0,104.3256,104.3739,104.2288,104.3094,29800.0
2014-10-10 15:30:00,129.34,129.45,129.2,129.32,111000.0,104.3175,104.4062,104.2046,104.3014,111000.0
2014-10-10 15:40:00,129.31,129.36,129.0,129.03,70000.0,104.2933,104.3336,104.0433,104.0675,70000.0
2014-10-10 15:50:00,129.01,129.13,128.89,128.9,175000.0,104.0513,104.1481,103.9546,103.9626,175000.0
2014-10-13 09:30:00,128.53,128.84,127.5,127.6,122900.0,103.6642,103.9142,102.8335,102.9141,122900.0
2014-10-13 09:40:00,127.62,128.23,127.5,128.0,109400.0,102.9302,103.4222,102.8335,103.2367,109400.0
2014-10-13 09:50:00,128.0,128.07,127.51,127.81,56100.0,103.2367,103.2932,102.8415,103.0835,56100.0
2014-10-13 10:00:00,127.83,128.0,127.73,127.86,35700.0,103.0996,103.2367,103.019,103.1238,35700.0
2014-10-13 10:10:00,127.83,128.03,127.77,127.95,57500.0,103.0996,103.2609,103.0512,103.1964,57500.0
2014-10-13 10:20:00,127.98,128.12,127.88,127.9,38500.0,103.2206,103.3335,103.1399,103.1561,38500.0
2014-10-13 10:30:00,127.92,128.1,127.89,128.03,47700.0,103.1722,103.3174,103.148,103.2609,47700.0
2014-10-13 10:40:00,128.02,128.04,127.76,127.92,47100.0,103.2529,103.269,103.0432,103.1722,47100.0
2014-10-13 10:50:00,127.89,128.16,127.89,128.08,62300.0,103.148,103.3658,103.148,103.3013,62300.0
2014-10-13 11:00:00,128.09,128.33,128.07,128.22,53400.0,103.3093,103.5029,103.2932,103.4142,53400.0
2014-10-13 11:10:00,128.2,128.32,128.04,128.06,43800.0,103.398,103.4948,103.269,103.2851,43800.0
2014-10-13 11:20:00,128.08,128.11,127.88,127.95,24700.0,103.3013,103.3255,103.1399,103.1964,24700.0
2014-10-13 11:30:00,127.99,128.12,127.76,127.89,28100.0,103.2287,103.3335,103.0432,103.148,28100.0
2014-10-13 11:40:00,127.9,128.0,127.79,127.95,17400.0,103.1561,103.2367,103.0674,103.1964,17400.0
2014-10-13 11:50:00,127.99,128.1,127.95,128.06,42600.0,103.2287,103.3174,103.1964,103.2851,42600.0
2014-10-13 12:00:00,128.06,128.11,127.92,128.02,35400.0,103.2851,103.3255,103.1722,103.2529,35400.0
2014-10-13 12:10:00,128.02,128.19,127.99,128.17,29900.0,103.2529,103.39,103.2287,103.3738,29900.0
2014-10-13 12:20:00,128.18,128.3,128.05,128.28,44100.0,103.3819,103.4787,103.2771,103.4626,44100.0
2014-10-13 12:30:00,128.28,128.45,128.22,128.34,54800.0,103.4626,103.5997,103.4142,103.511,54800.0
2014-10-13 12:40:00,128.35,128.49,128.33,128.37,40400.0,103.519,103.6319,103.5029,103.5352,40400.0
2014-10-13 12:50:00,128.36,128.43,128.3,128.32,21300.0,103.5271,103.5835,103.4787,103.4948,21300.0
2014-10-13 13:00:00,128.33,128.49,128.25,128.32,35400.0,103.5029,103.6319,103.4384,103.4948,35400.0
2014-10-13 13:10:00,128.3,128.36,128.17,128.23,33200.0,103.4787,103.5271,103.3738,103.4222,33200.0
2014-10-13 13:20:00,128.25,128.5,128.24,128.49,28300.0,103.4384,103.64,103.4303,103.6319,28300.0
2014-10-13 13:30:00,128.49,128.49,128.29,128.39,33100.0,103.6319,103.6319,103.4706,103.5513,33100.0
2014-10-13 13:40:00,128.4,128.41,128.27,128.31,34200.0,103.5593,103.5674,103.4545,103.4868,34200.0
2014-10-13 13:50:00,128.29,128.4,128.28,128.39,27800.0,103.4706,103.5593,103.4626,103.5513,27800.0
2014-10-13 14:00:00,128.37,128.6,128.32,128.54,41600.0,103.5352,103.7207,103.4948,103.6723,41600.0
2014-10-13 14:10:00,128.54,128.62,128.4,128.4,39500.0,103.6723,103.7368,103.5593,103.5593,39500.0
2014-10-13 14:20:00,128.4,128.52,128.37,128.4,37000.0,103.5593,103.6561,103.5352,103.5593,37000.0
2014-10-13 14:30:00,128.39,128.45,128.34,128.37,39600.0,103.5513,103.5997,103.511,103.5352,39600.0
2014-10-13 14:40:00,128.37,128.42,128.19,128.21,35100.0,103.5352,103.5755,103.39,103.4061,35100.0
2014-10-13 14:50:00,128.2,128.33,128.2,128.24,35900.0,103.398,103.5029,103.398,103.4303,35900.0
2014-10-13 15:00:00,128.23,128.28,128.03,128.05,58900.0,103.4222,103.4626,103.2609,103.2771,58900.0
2014-10-13 15:10:00,128.05,128.09,127.81,127.83,45100.0,103.2771,103.3093,103.0835,103.0996,45100.0
2014-10-13 15:20:00,127.83,128.0,127.82,127.97,35500.0,103.0996,103.2367,103.0916,103.2125,35500.0
2014-10-13 15:30:00,127.96,127.96,127.29,127.34,91100.0,103.2045,103.2045,102.6641,102.7044,91100.0
2014-10-13 15:40:00,127.34,127.57,127.15,127.2,82200.0,102.7044,102.8899,102.5512,102.5915,82200.0
2014-10-13 15:50:00,127.18,127.26,126.89,126.97,207300.0,102.5754,102.6399,102.3415,102.406,207300.0
2014-10-14 09:30:00,127.5,127.98,126.4,126.43,204000.0,102.8335,103.2206,101.9463,101.9705,204000.0
2014-10-14 09:40:00,126.46,126.85,126.18,126.18,122500.0,101.9947,102.3092,101.7688,101.7688,122500.0
2014-10-14 09:50:00,126.14,126.18,125.88,126.0,115600.0,101.7366,101.7688,101.5269,101.6237,115600.0
2014-10-14 10:00:00,125.95,126.15,125.88,126.05,205400.0,101.5833,101.7446,101.5269,101.664,205400.0
2014-10-14 10:10:00,126.05,126.1,125.67,125.72,105500.0,101.664,101.7043,101.3575,101.3978,105500.0
2014-10-14 10:20:00,125.7,126.65,125.67,126.02,249700.0,101.3817,102.1479,101.3575,101.6398,249700.0
2014-10-14 10:30:00,126.02,126.06,125.75,126.0,148600.0,101.6398,101.6721,101.422,101.6237,148600.0
2014-10-14 10:40:00,126.0,126.03,125.73,125.87,103800.0,101.6237,101.6479,101.4059,101.5188,103800.0
2014-10-14 10:50:00,125.89,126.0,125.73,125.82,68300.0,101.5349,101.6237,101.4059,101.4785,68300.0
2014-10-14 11:00:00,125.84,125.87,125.58,125.64,104200.0,101.4946,101.5188,101.2849,101.3333,104200.0
2014-10-14 11:10:00,125.65,125.69,125.42,125.51,106200.0,101.3414,101.3736,101.1559,101.2285,106200.0
2014-10-14 11:20:00,125.5,125.61,125.27,125.33,144300.0,101.2204,101.3091,101.0349,101.0833,144300.0
2014-10-14 11:30:00,125.34,125.61,125.28,125.56,79000.0,101.0913,101.3091,101.043,101.2688,79000.0
2014-10-14 11:40:00,125.55,125.95,125.55,125.94,52600.0,101.2607,101.5833,101.2607,101.5753,52600.0
2014-10-14 11:50:00,125.93,126.11,125.82,126.09,55300.0,101.5672,101.7124,101.4785,101.6962,55300.0
2014-10-14 12:00:00,126.09,126.2,125.88,126.03,48100.0,101.6962,101.785,101.5269,101.6479,48100.0
2014-10-14 12:10:00,126.03,126.15,125.95,126.1,35700.0,101.6479,101.7446,101.5833,101.7043,35700.0
2014-10-14 12:20:00,126.11,126.17,126.04,126.12,29300.0,101.7124,101.7608,101.6559,101.7204,29300.0
2014-10-14 12:30:00,126.12,126.13,125.91,126.0,35100.0,101.7204,101.7285,101.5511,101.6237,35100.0
2014-10-14 12:40:00,125.98,126.02,125.91,125.94,48000.0,101.6075,101.6398,101.5511,101.5753,48000.0
2014-10-14 12:50:00,125.94,126.01,125.84,125.98,36200.0,101.5753,101.6317,101.4946,101.6075,36200.0
2014-10-14 13:00:00,126.01,126.01,125.85,125.89,27600.0,101.6317,101.6317,101.5027,101.5349,27600.0
2014-10-14 13:10:00,125.9,125.9,125.7,125.8,37800.0,101.543,101.543,101.3817,101.4624,37800.0
2014-10-14 13:20:00,125.78,125.84,125.6,125.61,27900.0,101.4462,101.4946,101.301,101.3091,27900.0
2014-10-14 13:30:00,125.59,125.72,125.53,125.69,22600.0,101.293,101.3978,101.2446,101.3736,22600.0
2014-10-14 13:40:00,125.69,125.86,125.61,125.82,18500.0,101.3736,101.5107,101.3091,101.4785,18500.0
2014-10-14 13:50:00,125.84,126.06,125.84,126.06,33200.0,101.4946,101.6721,101.4946,101.6721,33200.0
2014-10-14 14:00:00,126.07,126.07,125.79,125.83,50700.0,101.6801,101.6801,101.4543,101.4865,50700.0
2014-10-14 14:10:00,125.82,126.03,125.82,125.95,36700.0,101.4785,101.6479,101.4785,101.5833,36700.0
2014-10-14 14:20:00,125.95,125.98,125.73,125.89,34800.0,101.5833,101.6075,101.4059,101.5349,34800.0
2014-10-14 14:30:00,125.91,126.09,125.91,126.09,51600.0,101.5511,101.6962,101.5511,101.6962,51600.0
2014-10-14 14:40:00,126.07,126.13,125.97,126.11,81100.0,101.6801,101.7285,101.5995,101.7124,81100.0
2014-10-14 14:50:00,126.12,126.21,126.01,126.16,42700.0,101.7204,101.793,101.6317,101.7527,42700.0
2014-10-14 15:00:00,126.19,126.29,126.1,126.19,49600.0,101.7769,101.8576,101.7043,101.7769,49600.0
2014-10-14 15:10:00,126.21,126.27,126.1,126.1,61600.0,101.793,101.8414,101.7043,101.7043,61600.0
2014-10-14 15:20:00,126.12,126.12,125.93,126.05,136400.0,101.7204,101.7204,101.5672,101.664,136400.0
2014-10-14 15:30:00,126.04,126.31,125.91,126.31,105300.0,101.6559,101.8737,101.5511,101.8737,105300.0
2014-10-14 15:40:00,126.33,126.44,126.22,126.33,134700.0,101.8898,101.9785,101.8011,101.8898,134700.0
2014-10-14 15:50:00,126.33,126.41,126.03,126.26,186700.0,101.8898,101.9543,101.6479,101.8334,186700.0
2014-10-15 09:30:00,125.1,125.32,124.05,124.16,133200.0,100.8978,101.0752,100.0509,100.1396,133200.0
2014-10-15 09:40:00,124.16,125.09,124.16,124.7,70200.0,100.1396,100.8897,100.1396,100.5752,70200.0
2014-10-15 09:50:00,124.69,124.95,124.33,124.9,60800.0,100.5671,100.7768,100.2767,100.7365,60800.0
2014-10-15 10:00:00,124.9,125.37,124.78,124.8,48600.0,100.7365,101.1155,100.6397,100.6558,48600.0
2014-10-15 10:10:00,124.75,125.14,124.63,124.83,32400.0,100.6155,100.93,100.5187,100.68,32400.0
2014-10-15 10:20:00,124.75,124.97,124.5,124.82,46200.0,100.6155,100.7929,100.4139,100.6719,46200.0
2014-10-15 10:30:00,124.89,124.89,124.51,124.7,63100.0,100.7284,100.7284,100.4219,100.5752,63100.0
2014-10-15 10:40:00,124.7,124.79,124.41,124.62,54800.0,100.5752,100.6477,100.3413,100.5106,54800.0
2014-10-15 10:50:00,124.68,125.3,124.66,125.26,85200.0,100.559,101.0591,100.5429,101.0268,85200.0
2014-10-15 11:00:00,125.25,125.69,125.06,125.6,64700.0,101.0188,101.3736,100.8655,101.301,64700.0
2014-10-15 11:10:00,125.57,125.7,125.19,125.23,42700.0,101.2768,101.3817,100.9704,101.0026,42700.0
2014-10-15 11:20:00,125.23,125.29,125.11,125.25,39300.0,101.0026,101.051,100.9058,101.0188,39300.0
2014-10-15 11:30:00,125.25,125.35,125.12,125.29,76100.0,101.0188,101.0994,100.9139,101.051,76100.0
2014-10-15 11:40:00,125.26,125.26,125.0,125.0,27000.0,101.0268,101.0268,100.8171,100.8171,27000.0
2014-10-15 11:50:00,125.02,125.24,124.95,125.1,40700.0,100.8333,101.0107,100.7768,100.8978,40700.0
2014-10-15 12:00:00,125.09,125.13,124.98,125.08,29600.0,100.8897,100.922,100.801,100.8816,29600.0
2014-10-15 12:10:00,125.06,125.09,124.74,124.81,56100.0,100.8655,100.8897,100.6074,100.6639,56100.0
2014-10-15 12:20:00,124.82,125.13,124.82,124.93,22500.0,100.6719,100.922,100.6719,100.7607,22500.0
2014-10-15 12:30:00,124.96,125.0,124.79,124.85,17600.0,100.7849,100.8171,100.6477,100.6961,17600.0
2014-10-15 12:40:00,124.84,124.95,124.59,124.68,647000.0,100.6881,100.7768,100.4864,100.559,647000.0
2014-10-15 12:50:00,124.66,124.69,124.14,124.21,58100.0,100.5429,100.5671,100.1235,100.18,58100.0
2014-10-15 13:00:00,124.22,124.37,124.15,124.33,38400.0,100.188,100.309,100.1316,100.2767,38400.0
2014-10-15 13:10:00,124.34,124.53,124.11,124.12,48400.0,100.2848,100.438,100.0993,100.1074,48400.0
2014-10-15 13:20:00,124.13,124.14,123.45,123.6,118800.0,100.1154,100.1235,99.567,99.688,118800.0
2014-10-15 13:30:00,123.59,123.85,123.57,123.84,54200.0,99.6799,99.8896,99.6638,99.8815,54200.0
2014-10-15 13:40:00,123.83,123.97,123.76,123.97,35300.0,99.8735,99.9864,99.817,99.9864,35300.0
2014-10-15 13:50:00,123.97,124.16,123.69,123.76,79000.0,99.9864,100.1396,99.7606,99.817,79000.0
2014-10-15 14:00:00,123.77,123.79,123.47,123.63,46300.0,99.8251,99.8412,99.5831,99.7122,46300.0
2014-10-15 14:10:00,123.63,124.13,123.63,124.02,32300.0,99.7122,100.1154,99.7122,100.0267,32300.0
2014-10-15 14:20:00,124.07,124.07,123.72,123.84,33000.0,100.067,100.067,99.7848,99.8815,33000.0
2014-10-15 14:30:00,123.84,124.29,123.78,124.25,46100.0,99.8815,100.2445,99.8331,100.2122,46100.0
2014-10-15 14:40:00,124.27,124.36,123.87,124.02,30400.0,100.2283,100.3009,99.9057,100.0267,30400.0
2014-10-15 14:50:00,123.98,124.22,123.9,124.17,33600.0,99.9945,100.188,99.9299,100.1477,33600.0
2014-10-15 15:00:00,124.21,124.25,123.92,123.99,64400.0,100.18,100.2122,99.9461,100.0025,64400.0
2014-10-15 15:10:00,124.0,124.48,123.28,123.54,117400.0,100.0106,100.3977,99.4299,99.6396,117400.0
2014-10-15 15:20:00,123.55,124.12,123.4,124.09,71700.0,99.6476,100.1074,99.5267,100.0832,71700.0
2014-10-15 15:30:00,124.11,124.45,123.97,124.32,111800.0,100.0993,100.3735,99.9864,100.2687,111800.0
2014-10-15 15:40:00,124.35,124.53,124.08,124.14,122600.0,100.2929,100.438,100.0751,100.1235,122600.0
2014-10-15 15:50:00,124.18,124.56,124.09,124.31,258900.0,100.1558,100.4622,100.0832,100.2606,258900.0
2014-10-16 09:30:00,122.68,122.89,122.05,122.25,173300.0,98.946,99.1153,98.4378,98.5991,173300.0
2014-10-16 09:40:00,122.29,123.0,122.26,122.51,87000.0,98.6314,99.204,98.6072,98.8088,87000.0
2014-10-16 09:50:00,122.51,122.99,122.5,122.92,84500.0,98.8088,99.196,98.8008,99.1395,84500.0
2014-10-16 10:00:00,122.93,123.12,122.74,122.9,53400.0,99.1476,99.3008,98.9943,99.1234,53400.0
2014-10-16 10:10:00,122.85,122.88,122.25,122.52,55300.0,99.0831,99.1073,98.5991,98.8169,55300.0
2014-10-16 10:20:00,122.54,123.46,122.48,122.96,113200.0,98.833,99.5751,98.7846,99.1718,113200.0
2014-10-16 10:30:00,122.96,123.36,122.86,123.29,98700.0,99.1718,99.4944,99.0911,99.4379,98700.0
2014-10-16 10:40:00,123.26,123.85,123.08,123.78,38200.0,99.4137,99.8896,99.2686,99.8331,38200.0
2014-10-16 10:50:00,123.76,123.85,123.34,123.41,84600.0,99.817,99.8896,99.4783,99.5347,84600.0
2014-10-16 11:00:00,123.39,123.5,122.94,123.1,77100.0,99.5186,99.6073,99.1557,99.2847,77100.0
2014-10-16 11:10:00,123.1,123.47,123.09,123.26,47700.0,99.2847,99.5831,99.2766,99.4137,47700.0
2014-10-16 11:20:00,123.24,123.37,123.21,123.26,48400.0,99.3976,99.5025,99.3734,99.4137,48400.0
2014-10-16 11:30:00,123.29,123.68,123.27,123.43,57300.0,99.4379,99.7525,99.4218,99.5509,57300.0
2014-10-16 11:40:00,123.43,123.6,123.31,123.34,55700.0,99.5509,99.688,99.4541,99.4783,55700.0
2014-10-16 11:50:00,123.39,123.39,123.12,123.19,37700.0,99.5186,99.5186,99.3008,99.3573,37700.0
2014-10-16 12:00:00,123.11,123.43,122.99,123.43,38800.0,99.2928,99.5509,99.196,99.5509,38800.0
2014-10-16 12:10:00,123.44,123.53,123.31,123.45,105400.0,99.5589,99.6315,99.4541,99.567,105400.0
2014-10-16 12:20:00,123.44,123.46,123.12,123.13,45500.0,99.5589,99.5751,99.3008,99.3089,45500.0
2014-10-16 12:30:00,123.13,123.17,122.89,123.03,60000.0,99.3089,99.3412,99.1153,99.2282,60000.0
2014-10-16 12:40:00,123.02,123.24,123.02,123.11,51700.0,99.2202,99.3976,99.2202,99.2928,51700.0
2014-10-16 12:50:00,123.13,123.35,123.06,123.27,60100.0,99.3089,99.4863,99.2524,99.4218,60100.0
2014-10-16 13:00:00,123.23,123.5,123.22,123.44,43100.0,99.3896,99.6073,99.3815,99.5589,43100.0
2014-10-16 13:10:00,123.44,123.47,123.21,123.28,42900.0,99.5589,99.5831,99.3734,99.4299,42900.0
2014-10-16 13:20:00,123.27,123.49,123.25,123.42,35100.0,99.4218,99.5993,99.4057,99.5428,35100.0
2014-10-16 13:30:00,123.43,123.52,123.35,123.47,44600.0,99.5509,99.6234,99.4863,99.5831,44600.0
2014-10-16 13:40:00,123.46,123.54,123.32,123.42,46900.0,99.5751,99.6396,99.4621,99.5428,46900.0
2014-10-16 13:50:00,123.42,123.49,123.19,123.23,56300.0,99.5428,99.5993,99.3573,99.3896,56300.0
2014-10-16 14:00:00,123.27,123.53,123.25,123.39,56700.0,99.4218,99.6315,99.4057,99.5186,56700.0
2014-10-16 14:10:00,123.4,123.46,123.17,123.33,45200.0,99.5267,99.5751,99.3412,99.4702,45200.0
2014-10-16 14:20:00,123.32,123.47,123.14,123.31,54300.0,99.4621,99.5831,99.317,99.4541,54300.0
2014-10-16 14:30:00,123.36,123.54,123.26,123.48,33000.0,99.4944,99.6396,99.4137,99.5912,33000.0
2014-10-16 14:40:00,123.5,123.5,123.19,123.19,45100.0,99.6073,99.6073,99.3573,99.3573,45100.0
2014-10-16 14:50:00,123.16,123.42,123.14,123.22,37000.0,99.3331,99.5428,99.317,99.3815,37000.0
2014-10-16 15:00:00,123.19,123.37,123.01,123.25,62300.0,99.3573,99.5025,99.2121,99.4057,62300.0
2014-10-16 15:10:00,123.25,123.44,123.24,123.37,51300.0,99.4057,99.5589,99.3976,99.5025,51300.0
2014-10-16 15:20:00,123.38,123.45,123.21,123.35,80900.0,99.5105,99.567,99.3734,99.4863,80900.0
2014-10-16 15:30:00,123.35,123.39,123.01,123.06,129900.0,99.4863,99.5186,99.2121,99.2524,129900.0
2014-10-16 15:40:00,123.06,123.28,123.04,123.17,97200.0,99.2524,99.4299,99.2363,99.3412,97200.0
2014-10-16 15:50:00,123.18,123.32,122.91,122.95,374900.0,99.3492,99.4621,99.1315,99.1637,374900.0
2014-10-17 09:30:00,123.77,124.2,123.18,124.17,349400.0,99.8251,100.1719,99.3492,100.1477,349400.0
2014-10-17 09:40:00,124.2,124.37,123.97,124.35,115300.0,100.1719,100.309,99.9864,100.2929,115300.0
2014-10-17 09:50:00,124.29,124.51,124.03,124.06,90400.0,100.2445,100.4219,100.0348,100.059,90400.0
2014-10-17 10:00:00,124.08,124.4,123.91,124.21,120700.0,100.0751,100.3332,99.938,100.18,120700.0
2014-10-17 10:10:00,124.2,124.76,124.07,124.76,109400.0,100.1719,100.6236,100.067,100.6236,109400.0
2014-10-17 10:20:00,124.76,125.05,124.64,124.98,188700.0,100.6236,100.8574,100.5268,100.801,188700.0
2014-10-17 10:30:00,125.03,125.05,124.75,124.79,59600.0,100.8413,100.8574,100.6155,100.6477,59600.0
2014-10-17 10:40:00,124.77,124.88,124.64,124.71,68400.0,100.6316,100.7203,100.5268,100.5832,68400.0
2014-10-17 10:50:00,124.71,124.9,124.65,124.9,54600.0,100.5832,100.7365,100.5348,100.7365,54600.0
2014-10-17 11:00:00,124.88,125.22,124.8,125.22,101300.0,100.7203,100.9946,100.6558,100.9946,101300.0
2014-10-17 11:10:00,125.21,125.75,125.21,125.64,78600.0,100.9865,101.422,100.9865,101.3333,78600.0
2014-10-17 11:20:00,125.65,125.66,125.3,125.4,48500.0,101.3414,101.3494,101.0591,101.1397,48500.0
2014-10-17 11:30:00,125.4,125.51,125.27,125.35,44100.0,101.1397,101.2285,101.0349,101.0994,44100.0
2014-10-17 11:40:00,125.37,125.39,125.29,125.34,27200.0,101.1155,101.1317,101.051,101.0913,27200.0
2014-10-17 11:50:00,125.34,125.38,124.95,124.98,68100.0,101.0913,101.1236,100.7768,100.801,68100.0
2014-10-17 12:00:00,124.99,125.32,124.99,125.29,35200.0,100.8091,101.0752,100.8091,101.051,35200.0
2014-10-17 12:10:00,125.28,125.29,125.07,125.07,54300.0,101.043,101.051,100.8736,100.8736,54300.0
2014-10-17 12:20:00,125.09,125.14,124.95,125.04,41400.0,100.8897,100.93,100.7768,100.8494,41400.0
2014-10-17 12:30:00,125.04,125.08,124.94,125.0,41300.0,100.8494,100.8816,100.7687,100.8171,41300.0
2014-10-17 12:40:00,125.01,125.02,124.86,124.91,28700.0,100.8252,100.8333,100.7042,100.7445,28700.0
2014-10-17 12:50:00,124.9,124.98,124.77,124.92,22800.0,100.7365,100.801,100.6316,100.7526,22800.0
2014-10-17 13:00:00,124.93,125.11,124.93,124.99,24900.0,100.7607,100.9058,100.7607,100.8091,24900.0
2014-10-17 13:10:00,124.99,124.99,124.78,124.83,45600.0,100.8091,100.8091,100.6397,100.68,45600.0
2014-10-17 13:20:00,124.85,124.87,124.7,124.7,19800.0,100.6961,100.7123,100.5752,100.5752,19800.0
2014-10-17 13:30:00,124.69,124.84,124.61,124.8,44200.0,100.5671,100.6881,100.5026,100.6558,44200.0
2014-10-17 13:40:00,124.83,124.83,124.61,124.65,35600.0,100.68,100.68,100.5026,100.5348,35600.0
2014-10-17 13:50:00,124.63,124.7,124.55,124.67,14700.0,100.5187,100.5752,100.4542,100.551,14700.0
2014-10-17 14:00:00,124.64,124.79,124.55,124.59,31200.0,100.5268,100.6477,100.4542,100.4864,31200.0
2014-10-17 14:10:00,124.62,124.68,124.52,124.54,20600.0,100.5106,100.559,100.43,100.4461,20600.0
2014-10-17 14:20:00,124.56,124.71,124.53,124.66,24400.0,100.4622,100.5832,100.438,100.5429,24400.0
2014-10-17 14:30:00,124.67,124.75,124.55,124.68,23000.0,100.551,100.6155,100.4542,100.559,23000.0
2014-10-17 14:40:00,124.69,124.75,124.63,124.64,39600.0,100.5671,100.6155,100.5187,100.5268,39600.0
2014-10-17 14:50:00,124.63,124.72,124.61,124.7,26200.0,100.5187,100.5913,100.5026,100.5752,26200.0
2014-10-17 15:00:00,124.72,124.73,124.5,124.66,34300.0,100.5913,100.5994,100.4139,100.5429,34300.0
2014-10-17 15:10:00,124.67,124.95,124.65,124.87,49600.0,100.551,100.7768,100.5348,100.7123,49600.0
2014-10-17 15:20:00,124.87,124.93,124.71,124.81,94800.0,100.7123,100.7607,100.5832,100.6639,94800.0
2014-10-17 15:30:00,124.82,124.91,124.74,124.79,78000.0,100.6719,100.7445,100.6074,100.6477,78000.0
2014-10-17 15:40:00,124.81,125.02,124.8,124.96,76100.0,100.6639,100.8333,100.6558,100.7849,76100.0
2014-10-17 15:50:00,124.96,124.98,124.59,124.64,179700.0,100.7849,100.801,100.4864,100.5268,179700.0
2014-10-20 09:30:00,124.83,125.73,124.65,125.73,99200.0,100.68,101.4059,100.5348,101.4059,99200.0
2014-10-20 09:40:00,125.65,125.76,125.45,125.76,87500.0,101.3414,101.4301,101.1801,101.4301,87500.0
2014-10-20 09:50:00,125.73,126.3,125.72,126.2,106800.0,101.4059,101.8656,101.3978,101.785,106800.0
2014-10-20 10:00:00,126.22,126.25,125.92,125.99,75700.0,101.8011,101.8253,101.5591,101.6156,75700.0
2014-10-20 10:10:00,125.97,126.07,125.88,125.89,38300.0,101.5995,101.6801,101.5269,101.5349,38300.0
2014-10-20 10:20:00,125.94,126.05,125.92,125.96,44100.0,101.5753,101.664,101.5591,101.5914,44100.0
2014-10-20 10:30:00,125.95,126.24,125.95,126.21,37600.0,101.5833,101.8172,101.5833,101.793,37600.0
2014-10-20 10:40:00,126.21,126.33,126.0,126.03,39100.0,101.793,101.8898,101.6237,101.6479,39100.0
2014-10-20 10:50:00,126.03,126.1,125.95,126.04,73300.0,101.6479,101.7043,101.5833,101.6559,73300.0
2014-10-20 11:00:00,126.03,126.34,126.01,126.32,42800.0,101.6479,101.8979,101.6317,101.8818,42800.0
2014-10-20 11:10:00,126.33,126.5,126.26,126.47,23200.0,101.8898,102.0269,101.8334,102.0027,23200.0
2014-10-20 11:20:00,126.47,126.69,126.46,126.66,58300.0,102.0027,102.1802,101.9947,102.156,58300.0
2014-10-20 11:30:00,126.65,126.67,126.46,126.5,50300.0,102.1479,102.164,101.9947,102.0269,50300.0
2014-10-20 11:40:00,126.49,126.78,126.48,126.78,19200.0,102.0189,102.2528,102.0108,102.2528,19200.0
2014-10-20 11:50:00,126.79,126.82,126.7,126.77,17600.0,102.2608,102.285,102.1882,102.2447,17600.0
2014-10-20 12:00:00,126.78,127.11,126.77,127.09,37700.0,102.2528,102.5189,102.2447,102.5028,37700.0
2014-10-20 12:10:00,127.08,127.29,127.08,127.24,66400.0,102.4947,102.6641,102.4947,102.6238,66400.0
2014-10-20 12:20:00,127.25,127.31,127.22,127.25,32100.0,102.6318,102.6802,102.6076,102.6318,32100.0
2014-10-20 12:30:00,127.26,127.29,127.23,127.26,38300.0,102.6399,102.6641,102.6157,102.6399,38300.0
2014-10-20 12:40:00,127.24,127.32,127.22,127.27,47600.0,102.6238,102.6883,102.6076,102.648,47600.0
2014-10-20 12:50:00,127.26,127.36,127.25,127.31,21500.0,102.6399,102.7205,102.6318,102.6802,21500.0
2014-10-20 13:00:00,127.32,127.38,127.29,127.37,22800.0,102.6883,102.7367,102.6641,102.7286,22800.0
2014-10-20 13:10:00,127.36,127.49,127.32,127.46,22800.0,102.7205,102.8254,102.6883,102.8012,22800.0
2014-10-20 13:20:00,127.43,127.54,127.37,127.48,17500.0,102.777,102.8657,102.7286,102.8173,17500.0
2014-10-20 13:30:00,127.48,127.57,127.48,127.52,32200.0,102.8173,102.8899,102.8173,102.8496,32200.0
2014-10-20 13:40:00,127.52,127.63,127.51,127.61,115100.0,102.8496,102.9383,102.8415,102.9222,115100.0
2014-10-20 13:50:00,127.61,127.73,127.59,127.7,88700.0,102.9222,103.019,102.9061,102.9948,88700.0
2014-10-20 14:00:00,127.69,128.16,127.69,128.15,148800.0,102.9867,103.3658,102.9867,103.3577,148800.0
2014-10-20 14:10:00,128.15,128.4,128.15,128.26,109800.0,103.3577,103.5593,103.3577,103.4464,109800.0
2014-10-20 14:20:00,128.27,128.33,128.13,128.17,109800.0,103.4545,103.5029,103.3416,103.3738,109800.0
2014-10-20 14:30:00,128.17,128.27,128.14,128.22,42600.0,103.3738,103.4545,103.3496,103.4142,42600.0
2014-10-20 14:40:00,128.21,128.26,128.08,128.11,36900.0,103.4061,103.4464,103.3013,103.3255,36900.0
2014-10-20 14:50:00,128.11,128.21,128.04,128.2,58700.0,103.3255,103.4061,103.269,103.398,58700.0
2014-10-20 15:00:00,128.19,128.33,128.19,128.29,137300.0,103.39,103.5029,103.39,103.4706,137300.0
2014-10-20 15:10:00,128.29,128.4,128.19,128.32,91700.0,103.4706,103.5593,103.39,103.4948,91700.0
2014-10-20 15:20:00,128.32,128.56,128.28,128.56,104400.0,103.4948,103.6884,103.4626,103.6884,104400.0
2014-10-20 15:30:00,128.57,128.87,128.55,128.81,202000.0,103.6965,103.9384,103.6803,103.89,202000.0
2014-10-20 15:40:00,128.81,128.82,128.56,128.56,113500.0,103.89,103.8981,103.6884,103.6884,113500.0
2014-10-20 15:50:00,128.57,128.61,128.37,128.42,235000.0,103.6965,103.7287,103.5352,103.5755,235000.0
2014-10-21 09:30:00,128.94,129.1,128.17,128.71,114300.0,103.9949,104.1239,103.3738,103.8094,114300.0
2014-10-21 09:40:00,128.7,128.99,128.44,128.89,47100.0,103.8013,104.0352,103.5916,103.9546,47100.0
2014-10-21 09:50:00,128.99,129.12,128.65,128.7,30600.0,104.0352,104.1401,103.761,103.8013,30600.0
2014-10-21 10:00:00,128.67,129.06,128.65,128.94,47500.0,103.7771,104.0917,103.761,103.9949,47500.0
2014-10-21 10:10:00,128.92,129.36,128.82,129.05,59900.0,103.9787,104.3336,103.8981,104.0836,59900.0
2014-10-21 10:20:00,129.04,129.14,128.96,129.11,28800.0,104.0755,104.1562,104.011,104.132,28800.0
2014-10-21 10:30:00,129.11,129.31,129.11,129.22,30300.0,104.132,104.2933,104.132,104.2207,30300.0
2014-10-21 10:40:00,129.23,129.67,129.22,129.66,40800.0,104.2288,104.5836,104.2207,104.5756,40800.0
2014-10-21 10:50:00,129.67,129.9,129.58,129.83,68700.0,104.5836,104.7692,104.5111,104.7127,68700.0
2014-10-21 11:00:00,129.82,129.94,129.67,129.91,27000.0,104.7046,104.8014,104.5836,104.7772,27000.0
2014-10-21 11:10:00,129.9,130.0,129.88,129.98,22800.0,104.7692,104.8498,104.753,104.8337,22800.0
2014-10-21 11:20:00,129.98,130.29,129.97,130.23,68400.0,104.8337,105.0837,104.8256,105.0353,68400.0
2014-10-21 11:30:00,130.27,130.47,130.27,130.34,19800.0,105.0676,105.2289,105.0676,105.124,19800.0
2014-10-21 11:40:00,130.32,130.36,130.17,130.2,23100.0,105.1079,105.1402,104.9869,105.0111,23100.0
2014-10-21 11:50:00,130.22,130.45,130.17,130.39,26400.0,105.0272,105.2127,104.9869,105.1644,26400.0
2014-10-21 12:00:00,130.39,130.46,130.3,130.37,25300.0,105.1644,105.2208,105.0918,105.1482,25300.0
2014-10-21 12:10:00,130.38,130.49,130.32,130.38,32300.0,105.1563,105.245,105.1079,105.1563,32300.0
2014-10-21 12:20:00,130.38,130.45,130.34,130.41,31700.0,105.1563,105.2127,105.124,105.1805,31700.0
2014-10-21 12:30:00,130.42,130.49,130.41,130.46,19100.0,105.1886,105.245,105.1805,105.2208,19100.0
2014-10-21 12:40:00,130.45,130.5,130.39,130.46,22200.0,105.2127,105.2531,105.1644,105.2208,22200.0
2014-10-21 12:50:00,130.46,130.49,130.23,130.25,27100.0,105.2208,105.245,105.0353,105.0514,27100.0
2014-10-21 13:00:00,130.25,130.37,130.25,130.33,18900.0,105.0514,105.1482,105.0514,105.116,18900.0
2014-10-21 13:10:00,130.34,130.4,130.17,130.21,35100.0,105.124,105.1724,104.9869,105.0192,35100.0
2014-10-21 13:20:00,130.25,130.43,130.24,130.42,17200.0,105.0514,105.1966,105.0434,105.1886,17200.0
2014-10-21 13:30:00,130.44,130.65,130.44,130.62,38900.0,105.2047,105.3741,105.2047,105.3499,38900.0
2014-10-21 13:40:00,130.59,130.59,130.43,130.53,18100.0,105.3257,105.3257,105.1966,105.2773,18100.0
2014-10-21 13:50:00,130.54,130.6,130.49,130.55,28600.0,105.2853,105.3337,105.245,105.2934,28600.0
2014-10-21 14:00:00,130.54,130.56,130.45,130.47,60300.0,105.2853,105.3015,105.2127,105.2289,60300.0
2014-10-21 14:10:00,130.47,130.47,130.26,130.27,43500.0,105.2289,105.2289,105.0595,105.0676,43500.0
2014-10-21 14:20:00,130.29,130.3,130.08,130.17,49400.0,105.0837,105.0918,104.9143,104.9869,49400.0
2014-10-21 14:30:00,130.17,130.28,130.06,130.27,43600.0,104.9869,105.0756,104.8982,105.0676,43600.0
2014-10-21 14:40:00,130.28,130.33,130.05,130.07,32300.0,105.0756,105.116,104.8901,104.9063,32300.0
2014-10-21 14:50:00,130.08,130.09,129.99,130.04,29100.0,104.9143,104.9224,104.8417,104.8821,29100.0
2014-10-21 15:00:00,130.03,130.14,130.02,130.05,27200.0,104.874,104.9627,104.8659,104.8901,27200.0
2014-10-21 15:10:00,130.06,130.19,130.05,130.15,36500.0,104.8982,105.003,104.8901,104.9708,36500.0
2014-10-21 15:20:00,130.15,130.33,130.15,130.33,38800.0,104.9708,105.116,104.9708,105.116,38800.0
2014-10-21 15:30:00,130.32,130.32,130.1,130.16,46500.0,105.1079,105.1079,104.9305,104.9789,46500.0
2014-10-21 15:40:00,130.17,130.28,130.13,130.28,57700.0,104.9869,105.0756,104.9547,105.0756,57700.0
2014-10-21 15:50:00,130.26,130.29,130.12,130.28,124100.0,105.0595,105.0837,104.9466,105.0756,124100.0
2014-10-22 09:30:00,130.48,131.17,130.37,130.69,162200.0,105.2369,105.7935,105.1482,105.4063,162200.0
2014-10-22 09:40:00,130.69,130.8,130.35,130.61,35800.0,105.4063,105.495,105.1321,105.3418,35800.0
2014-10-22 09:50:00,130.66,131.09,130.65,130.97,29800.0,105.3821,105.7289,105.3741,105.6321,29800.0
2014-10-22 10:00:00,130.99,131.01,130.69,130.77,54200.0,105.6483,105.6644,105.4063,105.4708,54200.0
2014-10-22 10:10:00,130.79,130.87,130.59,130.63,23400.0,105.487,105.5515,105.3257,105.3579,23400.0
2014-10-22 10:20:00,130.65,130.82,130.62,130.67,36900.0,105.3741,105.5112,105.3499,105.3902,36900.0
2014-10-22 10:30:00,130.67,130.79,130.58,130.64,55300.0,105.3902,105.487,105.3176,105.366,55300.0
2014-10-22 10:40:00,130.62,130.67,130.4,130.61,20000.0,105.3499,105.3902,105.1724,105.3418,20000.0
2014-10-22 10:50:00,130.6,130.82,130.57,130.63,22500.0,105.3337,105.5112,105.3095,105.3579,22500.0
2014-10-22 11:00:00,130.63,130.89,130.62,130.74,30300.0,105.3579,105.5676,105.3499,105.4466,30300.0
2014-10-22 11:10:00,130.74,131.15,130.74,131.11,25300.0,105.4466,105.7773,105.4466,105.7451,25300.0
2014-10-22 11:20:00,131.13,131.38,131.13,131.21,29900.0,105.7612,105.9628,105.7612,105.8257,29900.0
2014-10-22 11:30:00,131.22,131.23,131.06,131.19,23800.0,105.8338,105.8418,105.7047,105.8096,23800.0
2014-10-22 11:40:00,131.21,131.34,131.11,131.26,27600.0,105.8257,105.9306,105.7451,105.866,27600.0
2014-10-22 11:50:00,131.26,131.41,131.26,131.41,21000.0,105.866,105.987,105.866,105.987,21000.0
2014-10-22 12:00:00,131.42,131.59,131.33,131.36,28800.0,105.9951,106.1322,105.9225,105.9467,28800.0
2014-10-22 12:10:00,131.36,131.36,130.95,131.0,26800.0,105.9467,105.9467,105.616,105.6563,26800.0
2014-10-22 12:20:00,130.99,131.22,130.98,131.22,23000.0,105.6483,105.8338,105.6402,105.8338,23000.0
2014-10-22 12:30:00,131.22,131.26,130.98,131.08,18000.0,105.8338,105.866,105.6402,105.7209,18000.0
2014-10-22 12:40:00,131.07,131.28,131.03,131.03,32300.0,105.7128,105.8822,105.6805,105.6805,32300.0
2014-10-22 12:50:00,131.02,131.09,130.92,131.0,31800.0,105.6725,105.7289,105.5918,105.6563,31800.0
2014-10-22 13:00:00,131.02,131.26,131.02,131.25,21500.0,105.6725,105.866,105.6725,105.858,21500.0
2014-10-22 13:10:00,131.25,131.25,130.98,131.15,17600.0,105.858,105.858,105.6402,105.7773,17600.0
2014-10-22 13:20:00,131.11,131.16,130.89,131.01,28400.0,105.7451,105.7854,105.5676,105.6644,28400.0
2014-10-22 13:30:00,130.98,131.03,130.81,130.87,15400.0,105.6402,105.6805,105.5031,105.5515,15400.0
2014-10-22 13:40:00,130.9,131.0,130.88,130.92,19700.0,105.5757,105.6563,105.5596,105.5918,19700.0
2014-10-22 13:50:00,130.91,130.94,130.75,130.8,26800.0,105.5838,105.608,105.4547,105.495,26800.0
2014-10-22 14:00:00,130.75,130.92,130.73,130.8,42200.0,105.4547,105.5918,105.4386,105.495,42200.0
2014-10-22 14:10:00,130.8,130.8,130.6,130.68,34200.0,105.495,105.495,105.3337,105.3983,34200.0
2014-10-22 14:20:00,130.69,130.79,130.57,130.74,30700.0,105.4063,105.487,105.3095,105.4466,30700.0
2014-10-22 14:30:00,130.71,130.93,130.68,130.86,30500.0,105.4224,105.5999,105.3983,105.5434,30500.0
2014-10-22 14:40:00,130.86,131.07,130.82,130.94,25400.0,105.5434,105.7128,105.5112,105.608,25400.0
2014-10-22 14:50:00,130.91,131.05,130.83,131.05,26500.0,105.5838,105.6967,105.5192,105.6967,26500.0
2014-10-22 15:00:00,131.03,131.05,130.85,130.98,24100.0,105.6805,105.6967,105.5354,105.6402,24100.0
2014-10-22 15:10:00,130.95,131.05,130.8,130.89,27800.0,105.616,105.6967,105.495,105.5676,27800.0
2014-10-22 15:20:00,130.88,131.0,130.86,130.97,30100.0,105.5596,105.6563,105.5434,105.6321,30100.0
2014-10-22 15:30:00,130.96,130.96,130.64,130.66,53700.0,105.6241,105.6241,105.366,105.3821,53700.0
2014-10-22 15:40:00,130.67,130.7,130.47,130.48,66600.0,105.3902,105.4144,105.2289,105.2369,66600.0
2014-10-22 15:50:00,130.46,130.72,130.32,130.54,181900.0,105.2208,105.4305,105.1079,105.2853,181900.0
2014-10-23 09:30:00,131.03,131.48,130.88,131.01,74700.0,105.6805,106.0435,105.5596,105.6644,74700.0
2014-10-23 09:40:00,131.02,131.19,130.73,131.11,38400.0,105.6725,105.8096,105.4386,105.7451,38400.0
2014-10-23 09:50:00,131.17,131.19,130.96,131.07,24100.0,105.7935,105.8096,105.6241,105.7128,24100.0
2014-10-23 10:00:00,131.0,131.36,130.96,131.24,32800.0,105.6563,105.9467,105.6241,105.8499,32800.0
2014-10-23 10:10:00,131.23,131.39,131.13,131.13,45400.0,105.8418,105.9709,105.7612,105.7612,45400.0
2014-10-23 10:20:00,131.15,131.15,130.87,130.88,35000.0,105.7773,105.7773,105.5515,105.5596,35000.0
2014-10-23 10:30:00,130.87,130.9,130.58,130.6,47900.0,105.5515,105.5757,105.3176,105.3337,47900.0
2014-10-23 10:40:00,130.61,130.8,130.35,130.68,44600.0,105.3418,105.495,105.1321,105.3983,44600.0
2014-10-23 10:50:00,130.68,131.05,130.68,130.99,39300.0,105.3983,105.6967,105.3983,105.6483,39300.0
2014-10-23 11:00:00,131.05,131.05,130.87,130.88,22800.0,105.6967,105.6967,105.5515,105.5596,22800.0
2014-10-23 11:10:00,130.88,131.01,130.8,130.82,37700.0,105.5596,105.6644,105.495,105.5112,37700.0
2014-10-23 11:20:00,130.8,130.84,130.6,130.65,22800.0,105.495,105.5273,105.3337,105.3741,22800.0
2014-10-23 11:30:00,130.65,130.99,130.63,130.8,22700.0,105.3741,105.6483,105.3579,105.495,22700.0
2014-10-23 11:40:00,130.78,130.88,130.69,130.85,29100.0,105.4789,105.5596,105.4063,105.5354,29100.0
2014-10-23 11:50:00,130.86,130.88,130.69,130.74,42700.0,105.5434,105.5596,105.4063,105.4466,42700.0
2014-10-23 12:00:00,130.72,130.8,130.57,130.64,22800.0,105.4305,105.495,105.3095,105.366,22800.0
2014-10-23 12:10:00,130.65,130.66,130.45,130.5,25600.0,105.3741,105.3821,105.2127,105.2531,25600.0
2014-10-23 12:20:00,130.51,130.74,130.44,130.68,23000.0,105.2611,105.4466,105.2047,105.3983,23000.0
2014-10-23 12:30:00,130.68,130.74,130.55,130.56,14700.0,105.3983,105.4466,105.2934,105.3015,14700.0
2014-10-23 12:40:00,130.57,130.63,130.55,130.63,15700.0,105.3095,105.3579,105.2934,105.3579,15700.0
2014-10-23 12:50:00,130.62,130.64,130.47,130.51,17400.0,105.3499,105.366,105.2289,105.2611,17400.0
2014-10-23 13:00:00,130.5,130.59,130.49,130.56,14200.0,105.2531,105.3257,105.245,105.3015,14200.0
2014-10-23 13:10:00,130.55,130.65,130.5,130.6,10200.0,105.2934,105.3741,105.2531,105.3337,10200.0
2014-10-23 13:20:00,130.62,130.75,130.56,130.71,20300.0,105.3499,105.4547,105.3015,105.4224,20300.0
2014-10-23 13:30:00,130.75,130.96,130.71,130.85,42100.0,105.4547,105.6241,105.4224,105.5354,42100.0
2014-10-23 13:40:00,130.84,130.89,130.8,130.85,17600.0,105.5273,105.5676,105.495,105.5354,17600.0
2014-10-23 13:50:00,130.84,130.84,130.59,130.59,18200.0,105.5273,105.5273,105.3257,105.3257,18200.0
2014-10-23 14:00:00,130.62,130.88,130.59,130.83,28800.0,105.3499,105.5596,105.3257,105.5192,28800.0
2014-10-23 14:10:00,130.82,130.9,130.77,130.81,25300.0,105.5112,105.5757,105.4708,105.5031,25300.0
2014-10-23 14:20:00,130.81,131.02,130.78,131.01,27200.0,105.5031,105.6725,105.4789,105.6644,27200.0
2014-10-23 14:30:00,130.99,131.15,130.98,131.13,31600.0,105.6483,105.7773,105.6402,105.7612,31600.0
2014-10-23 14:40:00,131.12,131.14,130.98,131.01,22000.0,105.7531,105.7693,105.6402,105.6644,22000.0
2014-10-23 14:50:00,131.0,131.08,130.6,130.88,33100.0,105.6563,105.7209,105.3337,105.5596,33100.0
2014-10-23 15:00:00,130.86,130.86,130.58,130.61,31000.0,105.5434,105.5434,105.3176,105.3418,31000.0
2014-10-23 15:10:00,130.62,130.83,130.58,130.63,32400.0,105.3499,105.5192,105.3176,105.3579,32400.0
2014-10-23 15:20:00,130.64,130.74,130.51,130.58,36900.0,105.366,105.4466,105.2611,105.3176,36900.0
2014-10-23 15:30:00,130.56,130.85,130.54,130.71,45700.0,105.3015,105.5354,105.2853,105.4224,45700.0
2014-10-23 15:40:00,130.72,130.76,130.6,130.7,41000.0,105.4305,105.4628,105.3337,105.4144,41000.0
2014-10-23 15:50:00,130.71,130.77,130.43,130.6,79600.0,105.4224,105.4708,105.1966,105.3337,79600.0
2014-10-24 09:30:00,128.75,129.6,128.56,129.57,449300.0,103.8416,104.5272,103.6884,104.503,449300.0
2014-10-24 09:40:00,129.5,129.74,129.35,129.52,90100.0,104.4465,104.6401,104.3256,104.4627,90100.0
2014-10-24 09:50:00,129.5,129.76,129.28,129.3,63800.0,104.4465,104.6562,104.2691,104.2852,63800.0
2014-10-24 10:00:00,129.35,129.58,129.14,129.29,36400.0,104.3256,104.5111,104.1562,104.2772,36400.0
2014-10-24 10:10:00,129.3,129.56,129.15,129.27,37900.0,104.2852,104.4949,104.1642,104.261,37900.0
2014-10-24 10:20:00,129.33,129.41,129.17,129.27,54300.0,104.3094,104.3739,104.1804,104.261,54300.0
2014-10-24 10:30:00,129.28,129.47,129.24,129.45,34600.0,104.2691,104.4223,104.2368,104.4062,34600.0
2014-10-24 10:40:00,129.46,129.52,129.38,129.51,37300.0,104.4143,104.4627,104.3498,104.4546,37300.0
2014-10-24 10:50:00,129.49,129.6,129.46,129.53,23300.0,104.4385,104.5272,104.4143,104.4707,23300.0
2014-10-24 11:00:00,129.51,129.52,129.14,129.3,57400.0,104.4546,104.4627,104.1562,104.2852,57400.0
2014-10-24 11:10:00,129.31,129.88,129.29,129.86,70000.0,104.2933,104.753,104.2772,104.7369,70000.0
2014-10-24 11:20:00,129.85,129.87,129.65,129.69,45300.0,104.7288,104.745,104.5675,104.5998,45300.0
2014-10-24 11:30:00,129.68,129.89,129.62,129.83,27200.0,104.5917,104.7611,104.5433,104.7127,27200.0
2014-10-24 11:40:00,129.83,130.12,129.81,130.04,87200.0,104.7127,104.9466,104.6966,104.8821,87200.0
2014-10-24 11:50:00,130.05,130.07,129.93,129.95,29700.0,104.8901,104.9063,104.7933,104.8095,29700.0
2014-10-24 12:00:00,129.95,130.03,129.92,129.98,19300.0,104.8095,104.874,104.7853,104.8337,19300.0
2014-10-24 12:10:00,129.99,129.99,129.77,129.93,41100.0,104.8417,104.8417,104.6643,104.7933,41100.0
2014-10-24 12:20:00,129.95,129.96,129.82,129.93,17800.0,104.8095,104.8175,104.7046,104.7933,17800.0
2014-10-24 12:30:00,129.94,130.0,129.87,129.97,18300.0,104.8014,104.8498,104.745,104.8256,18300.0
2014-10-24 12:40:00,129.95,129.97,129.8,129.96,17000.0,104.8095,104.8256,104.6885,104.8175,17000.0
2014-10-24 12:50:00,129.97,129.98,129.79,129.83,22000.0,104.8256,104.8337,104.6804,104.7127,22000.0
2014-10-24 13:00:00,129.85,129.88,129.69,129.82,29100.0,104.7288,104.753,104.5998,104.7046,29100.0
2014-10-24 13:10:00,129.82,129.84,129.66,129.69,15900.0,104.7046,104.7208,104.5756,104.5998,15900.0
2014-10-24 13:20:00,129.69,129.72,129.63,129.72,23400.0,104.5998,104.624,104.5514,104.624,23400.0
2014-10-24 13:30:00,129.71,129.91,129.71,129.9,25800.0,104.6159,104.7772,104.6159,104.7692,25800.0
2014-10-24 13:40:00,129.93,130.0,129.91,129.99,24400.0,104.7933,104.8498,104.7772,104.8417,24400.0
2014-10-24 13:50:00,130.0,130.0,129.87,129.9,27000.0,104.8498,104.8498,104.745,104.7692,27000.0
2014-10-24 14:00:00,129.93,130.09,129.83,130.09,29400.0,104.7933,104.9224,104.7127,104.9224,29400.0
2014-10-24 14:10:00,130.08,130.11,130.0,130.06,22800.0,104.9143,104.9385,104.8498,104.8982,22800.0
2014-10-24 14:20:00,130.06,130.21,130.06,130.11,30200.0,104.8982,105.0192,104.8982,104.9385,30200.0
2014-10-24 14:30:00,130.12,130.19,130.06,130.13,25000.0,104.9466,105.003,104.8982,104.9547,25000.0
2014-10-24 14:40:00,130.11,130.18,130.03,130.12,44900.0,104.9385,104.995,104.874,104.9466,44900.0
2014-10-24 14:50:00,130.12,130.2,130.1,130.1,28400.0,104.9466,105.0111,104.9305,104.9305,28400.0
2014-10-24 15:00:00,130.08,130.09,129.96,130.03,37700.0,104.9143,104.9224,104.8175,104.874,37700.0
2014-10-24 15:10:00,130.04,130.17,129.99,130.17,34600.0,104.8821,104.9869,104.8417,104.9869,34600.0
2014-10-24 15:20:00,130.17,130.22,130.1,130.11,29000.0,104.9869,105.0272,104.9305,104.9385,29000.0
2014-10-24 15:30:00,130.13,130.23,130.05,130.23,42100.0,104.9547,105.0353,104.8901,105.0353,42100.0
2014-10-24 15:40:00,130.22,130.41,130.2,130.35,69500.0,105.0272,105.1805,105.0111,105.1321,69500.0
2014-10-24 15:50:00,130.37,130.54,130.34,130.4,163600.0,105.1482,105.2853,105.124,105.1724,163600.0
2014-10-27 09:30:00,129.24,130.65,129.24,130.61,179300.0,104.2368,105.3741,104.2368,105.3418,179300.0
2014-10-27 09:40:00,130.63,130.96,130.55,130.87,34800.0,105.3579,105.6241,105.2934,105.5515,34800.0
2014-10-27 09:50:00,130.91,130.97,130.41,130.61,30600.0,105.5838,105.6321,105.1805,105.3418,30600.0
2014-10-27 10:00:00,130.55,130.58,130.22,130.48,24100.0,105.2934,105.3176,105.0272,105.2369,24100.0
2014-10-27 10:10:00,130.59,130.85,130.57,130.85,44800.0,105.3257,105.5354,105.3095,105.5354,44800.0
2014-10-27 10:20:00,130.81,130.96,130.68,130.84,41100.0,105.5031,105.6241,105.3983,105.5273,41100.0
2014-10-27 10:30:00,130.82,130.9,130.7,130.87,70600.0,105.5112,105.5757,105.4144,105.5515,70600.0
2014-10-27 10:40:00,130.89,131.23,130.84,131.12,93300.0,105.5676,105.8418,105.5273,105.7531,93300.0
2014-10-27 10:50:00,131.12,131.13,130.92,131.0,28300.0,105.7531,105.7612,105.5918,105.6563,28300.0
2014-10-27 11:00:00,131.0,131.09,130.85,131.06,37400.0,105.6563,105.7289,105.5354,105.7047,37400.0
2014-10-27 11:10:00,131.09,131.26,131.06,131.18,29100.0,105.7289,105.866,105.7047,105.8015,29100.0
2014-10-27 11:20:00,131.19,131.19,130.97,131.02,28100.0,105.8096,105.8096,105.6321,105.6725,28100.0
2014-10-27 11:30:00,131.02,131.15,130.73,130.84,30300.0,105.6725,105.7773,105.4386,105.5273,30300.0
2014-10-27 11:40:00,130.81,130.98,130.7,130.7,24600.0,105.5031,105.6402,105.4144,105.4144,24600.0
2014-10-27 11:50:00,130.71,130.74,130.66,130.72,14400.0,105.4224,105.4466,105.3821,105.4305,14400.0
2014-10-27 12:00:00,130.71,130.9,130.71,130.88,17300.0,105.4224,105.5757,105.4224,105.5596,17300.0
2014-10-27 12:10:00,130.87,130.89,130.7,130.7,16700.0,105.5515,105.5676,105.4144,105.4144,16700.0
2014-10-27 12:20:00,130.73,130.79,130.68,130.75,10200.0,105.4386,105.487,105.3983,105.4547,10200.0
2014-10-27 12:30:00,130.72,130.78,130.61,130.77,10000.0,105.4305,105.4789,105.3418,105.4708,10000.0
2014-10-27 12:40:00,130.76,130.91,130.65,130.71,20900.0,105.4628,105.5838,105.3741,105.4224,20900.0
2014-10-27 12:50:00,130.71,130.74,130.66,130.72,8800.0,105.4224,105.4466,105.3821,105.4305,8800.0
2014-10-27 13:00:00,130.73,130.86,130.7,130.83,14100.0,105.4386,105.5434,105.4144,105.5192,14100.0
2014-10-27 13:10:00,130.84,130.94,130.8,130.89,22500.0,105.5273,105.608,105.495,105.5676,22500.0
2014-10-27 13:20:00,130.86,130.86,130.64,130.68,21400.0,105.5434,105.5434,105.366,105.3983,21400.0
2014-10-27 13:30:00,130.7,130.74,130.57,130.7,15900.0,105.4144,105.4466,105.3095,105.4144,15900.0
2014-10-27 13:40:00,130.7,130.74,130.61,130.67,12100.0,105.4144,105.4466,105.3418,105.3902,12100.0
2014-10-27 13:50:00,130.66,130.66,130.54,130.57,14000.0,105.3821,105.3821,105.2853,105.3095,14000.0
2014-10-27 14:00:00,130.56,130.63,130.5,130.61,16700.0,105.3015,105.3579,105.2531,105.3418,16700.0
2014-10-27 14:10:00,130.62,130.88,130.56,130.84,32000.0,105.3499,105.5596,105.3015,105.5273,32000.0
2014-10-27 14:20:00,130.85,130.85,130.6,130.67,14400.0,105.5354,105.5354,105.3337,105.3902,14400.0
2014-10-27 14:30:00,130.68,130.85,130.58,130.84,13800.0,105.3983,105.5354,105.3176,105.5273,13800.0
2014-10-27 14:40:00,130.82,130.88,130.82,130.83,18500.0,105.5112,105.5596,105.5112,105.5192,18500.0
2014-10-27 14:50:00,130.83,130.87,130.6,130.67,21400.0,105.5192,105.5515,105.3337,105.3902,21400.0
2014-10-27 15:00:00,130.73,130.87,130.65,130.65,21500.0,105.4386,105.5515,105.3741,105.3741,21500.0
2014-10-27 15:10:00,130.62,130.8,130.58,130.79,27800.0,105.3499,105.495,105.3176,105.487,27800.0
2014-10-27 15:20:00,130.78,130.79,130.52,130.52,35700.0,105.4789,105.487,105.2692,105.2692,35700.0
2014-10-27 15:30:00,130.52,130.78,130.52,130.74,24900.0,105.2692,105.4789,105.2692,105.4466,24900.0
2014-10-27 15:40:00,130.73,130.9,130.69,130.87,30200.0,105.4386,105.5757,105.4063,105.5515,30200.0
2014-10-27 15:50:00,130.86,131.04,130.83,130.9,116300.0,105.5434,105.6886,105.5192,105.5757,116300.0
2014-10-28 09:30:00,130.97,131.5,130.76,131.34,94700.0,105.6321,106.0596,105.4628,105.9306,94700.0
2014-10-28 09:40:00,131.37,131.4,130.91,131.03,47500.0,105.9548,105.979,105.5838,105.6805,47500.0
2014-10-28 09:50:00,131.0,131.12,130.55,130.55,19000.0,105.6563,105.7531,105.2934,105.2934,19000.0
2014-10-28 10:00:00,130.64,130.86,130.5,130.59,25600.0,105.366,105.5434,105.2531,105.3257,25600.0
2014-10-28 10:10:00,130.63,130.73,130.47,130.64,33200.0,105.3579,105.4386,105.2289,105.366,33200.0
2014-10-28 10:20:00,130.59,130.82,130.46,130.76,29800.0,105.3257,105.5112,105.2208,105.4628,29800.0
2014-10-28 10:30:00,130.75,130.79,130.52,130.59,32400.0,105.4547,105.487,105.2692,105.3257,32400.0
2014-10-28 10:40:00,130.6,130.64,130.45,130.53,38100.0,105.3337,105.366,105.2127,105.2773,38100.0
2014-10-28 10:50:00,130.53,130.55,130.42,130.48,17500.0,105.2773,105.2934,105.1886,105.2369,17500.0
2014-10-28 11:00:00,130.5,130.63,130.46,130.53,12300.0,105.2531,105.3579,105.2208,105.2773,12300.0
2014-10-28 11:10:00,130.51,130.63,130.45,130.63,24400.0,105.2611,105.3579,105.2127,105.3579,24400.0
2014-10-28 11:20:00,130.65,130.66,130.53,130.57,12100.0,105.3741,105.3821,105.2773,105.3095,12100.0
2014-10-28 11:30:00,130.55,130.58,130.39,130.53,23300.0,105.2934,105.3176,105.1644,105.2773,23300.0
2014-10-28 11:40:00,130.53,130.59,130.46,130.47,15100.0,105.2773,105.3257,105.2208,105.2289,15100.0
2014-10-28 11:50:00,130.45,130.47,130.23,130.23,20500.0,105.2127,105.2289,105.0353,105.0353,20500.0
2014-10-28 12:00:00,130.24,130.41,130.16,130.39,27300.0,105.0434,105.1805,104.9789,105.1644,27300.0
2014-10-28 12:10:00,130.41,130.5,130.38,130.42,13700.0,105.1805,105.2531,105.1563,105.1886,13700.0
2014-10-28 12:20:00,130.43,130.56,130.43,130.43,11700.0,105.1966,105.3015,105.1966,105.1966,11700.0
2014-10-28 12:30:00,130.44,130.44,130.3,130.34,17900.0,105.2047,105.2047,105.0918,105.124,17900.0
2014-10-28 12:40:00,130.36,130.41,130.31,130.36,8200.0,105.1402,105.1805,105.0998,105.1402,8200.0
2014-10-28 12:50:00,130.36,130.44,130.36,130.42,8300.0,105.1402,105.2047,105.1402,105.1886,8300.0
2014-10-28 13:00:00,130.43,130.45,130.38,130.39,15200.0,105.1966,105.2127,105.1563,105.1644,15200.0
2014-10-28 13:10:00,130.4,130.51,130.39,130.48,7300.0,105.1724,105.2611,105.1644,105.2369,7300.0
2014-10-28 13:20:00,130.47,130.48,130.39,130.43,8400.0,105.2289,105.2369,105.1644,105.1966,8400.0
2014-10-28 13:30:00,130.44,130.51,130.44,130.5,18200.0,105.2047,105.2611,105.2047,105.2531,18200.0
2014-10-28 13:40:00,130.5,130.59,130.49,130.58,16100.0,105.2531,105.3257,105.245,105.3176,16100.0
2014-10-28 13:50:00,130.56,130.59,130.49,130.52,12400.0,105.3015,105.3257,105.245,105.2692,12400.0
2014-10-28 14:00:00,130.53,130.56,130.44,130.51,20200.0,105.2773,105.3015,105.2047,105.2611,20200.0
2014-10-28 14:10:00,130.49,130.51,130.39,130.39,21800.0,105.245,105.2611,105.1644,105.1644,21800.0
2014-10-28 14:20:00,130.4,130.6,130.4,130.6,18400.0,105.1724,105.3337,105.1724,105.3337,18400.0
2014-10-28 14:30:00,130.65,130.73,130.65,130.7,12600.0,105.3741,105.4386,105.3741,105.4144,12600.0
2014-10-28 14:40:00,130.7,130.71,130.57,130.59,16100.0,105.4144,105.4224,105.3095,105.3257,16100.0
2014-10-28 14:50:00,130.6,130.73,130.6,130.64,21600.0,105.3337,105.4386,105.3337,105.366,21600.0
2014-10-28 15:00:00,130.64,130.95,130.61,130.87,56100.0,105.366,105.616,105.3418,105.5515,56100.0
2014-10-28 15:10:00,130.86,130.97,130.79,130.97,43200.0,105.5434,105.6321,105.487,105.6321,43200.0
2014-10-28 15:20:00,130.97,130.97,130.84,130.9,41900.0,105.6321,105.6321,105.5273,105.5757,41900.0
2014-10-28 15:30:00,130.89,130.97,130.83,130.89,47200.0,105.5676,105.6321,105.5192,105.5676,47200.0
2014-10-28 15:40:00,130.9,130.93,130.8,130.82,37600.0,105.5757,105.5999,105.495,105.5112,37600.0
2014-10-28 15:50:00,130.81,131.09,130.81,131.06,99000.0,105.5031,105.7289,105.5031,105.7047,99000.0
2014-10-29 09:30:00,131.22,131.83,131.03,131.63,94100.0,105.8338,106.3258,105.6805,106.1645,94100.0
2014-10-29 09:40:00,131.62,131.88,131.45,131.88,19000.0,106.1564,106.3661,106.0193,106.3661,19000.0
2014-10-29 09:50:00,131.84,131.85,131.37,131.58,18400.0,106.3338,106.3419,105.9548,106.1241,18400.0
2014-10-29 10:00:00,131.59,131.76,131.46,131.46,22500.0,106.1322,106.2693,106.0274,106.0274,22500.0
2014-10-29 10:10:00,131.49,131.6,131.35,131.43,40700.0,106.0515,106.1403,105.9386,106.0032,40700.0
2014-10-29 10:20:00,131.4,131.5,131.35,131.35,28100.0,105.979,106.0596,105.9386,105.9386,28100.0
2014-10-29 10:30:00,131.38,131.65,131.28,131.65,36000.0,105.9628,106.1806,105.8822,106.1806,36000.0
2014-10-29 10:40:00,131.67,131.68,131.5,131.57,16900.0,106.1967,106.2048,106.0596,106.1161,16900.0
2014-10-29 10:50:00,131.57,131.72,131.47,131.71,19100.0,106.1161,106.237,106.0354,106.229,19100.0
2014-10-29 11:00:00,131.71,131.75,131.45,131.6,43000.0,106.229,106.2612,106.0193,106.1403,43000.0
2014-10-29 11:10:00,131.55,131.55,131.31,131.46,14500.0,106.0999,106.0999,105.9064,106.0274,14500.0
2014-10-29 11:20:00,131.45,131.69,131.45,131.51,17000.0,106.0193,106.2129,106.0193,106.0677,17000.0
2014-10-29 11:30:00,131.54,131.62,131.44,131.52,12100.0,106.0919,106.1564,106.0112,106.0757,12100.0
2014-10-29 11:40:00,131.5,131.58,131.5,131.57,9700.0,106.0596,106.1241,106.0596,106.1161,9700.0
2014-10-29 11:50:00,131.57,131.65,131.56,131.63,11300.0,106.1161,106.1806,106.108,106.1645,11300.0
2014-10-29 12:00:00,131.63,131.69,131.43,131.55,13500.0,106.1645,106.2129,106.0032,106.0999,13500.0
2014-10-29 12:10:00,131.54,131.71,131.5,131.67,23800.0,106.0919,106.229,106.0596,106.1967,23800.0
2014-10-29 12:20:00,131.67,131.67,131.31,131.35,34500.0,106.1967,106.1967,105.9064,105.9386,34500.0
2014-10-29 12:30:00,131.35,131.44,131.32,131.38,14400.0,105.9386,106.0112,105.9144,105.9628,14400.0
2014-10-29 12:40:00,131.37,131.51,131.37,131.49,12100.0,105.9548,106.0677,105.9548,106.0515,12100.0
2014-10-29 12:50:00,131.49,131.51,131.39,131.42,15700.0,106.0515,106.0677,105.9709,105.9951,15700.0
2014-10-29 13:00:00,131.44,131.53,131.41,131.53,12400.0,106.0112,106.0838,105.987,106.0838,12400.0
2014-10-29 13:10:00,131.49,131.59,131.43,131.55,12800.0,106.0515,106.1322,106.0032,106.0999,12800.0
2014-10-29 13:20:00,131.56,131.71,131.56,131.71,10800.0,106.108,106.229,106.108,106.229,10800.0
2014-10-29 13:30:00,131.71,131.72,131.57,131.63,18400.0,106.229,106.237,106.1161,106.1645,18400.0
2014-10-29 13:40:00,131.63,131.68,131.61,131.65,16000.0,106.1645,106.2048,106.1483,106.1806,16000.0
2014-10-29 13:50:00,131.63,131.74,131.6,131.72,20200.0,106.1645,106.2532,106.1403,106.237,20200.0
2014-10-29 14:00:00,131.7,131.71,131.12,131.35,82100.0,106.2209,106.229,105.7531,105.9386,82100.0
2014-10-29 14:10:00,131.36,131.45,130.93,131.11,42300.0,105.9467,106.0193,105.5999,105.7451,42300.0
2014-10-29 14:20:00,131.14,131.51,131.12,131.4,45000.0,105.7693,106.0677,105.7531,105.979,45000.0
2014-10-29 14:30:00,131.41,131.52,131.28,131.38,22100.0,105.987,106.0757,105.8822,105.9628,22100.0
2014-10-29 14:40:00,131.38,131.56,131.19,131.29,22800.0,105.9628,106.108,105.8096,105.8902,22800.0
2014-10-29 14:50:00,131.28,131.4,131.13,131.36,26300.0,105.8822,105.979,105.7612,105.9467,26300.0
2014-10-29 15:00:00,131.32,131.43,131.13,131.16,37200.0,105.9144,106.0032,105.7612,105.7854,37200.0
2014-10-29 15:10:00,131.17,131.51,131.08,131.51,38200.0,105.7935,106.0677,105.7209,106.0677,38200.0
2014-10-29 15:20:00,131.49,131.66,131.41,131.65,58900.0,106.0515,106.1887,105.987,106.1806,58900.0
2014-10-29 15:30:00,131.69,131.95,131.69,131.92,97800.0,106.2129,106.4226,106.2129,106.3984,97800.0
2014-10-29 15:40:00,131.93,132.0,131.87,131.89,76400.0,106.4064,106.4629,106.358,106.3742,76400.0
2014-10-29 15:50:00,131.89,131.98,131.79,131.93,133300.0,106.3742,106.4467,106.2935,106.4064,133300.0
2014-10-30 09:30:00,131.5,131.83,131.33,131.62,51800.0,106.0596,106.3258,105.9225,106.1564,51800.0
2014-10-30 09:40:00,131.5,131.95,131.5,131.95,22500.0,106.0596,106.4226,106.0596,106.4226,22500.0
2014-10-30 09:50:00,131.98,132.3,131.91,132.06,78000.0,106.4467,106.7048,106.3903,106.5113,78000.0
2014-10-30 10:00:00,132.05,132.13,131.87,132.04,21800.0,106.5032,106.5677,106.358,106.4951,21800.0
2014-10-30 10:10:00,132.08,132.08,131.8,132.07,17200.0,106.5274,106.5274,106.3016,106.5193,17200.0
2014-10-30 10:20:00,132.03,132.03,131.86,132.03,12300.0,106.4871,106.4871,106.35,106.4871,12300.0
2014-10-30 10:30:00,132.02,132.05,131.81,131.86,13500.0,106.479,106.5032,106.3096,106.35,13500.0
2014-10-30 10:40:00,131.86,131.93,131.81,131.83,6600.0,106.35,106.4064,106.3096,106.3258,6600.0
2014-10-30 10:50:00,131.78,132.05,131.76,132.05,11200.0,106.2854,106.5032,106.2693,106.5032,11200.0
2014-10-30 11:00:00,132.04,132.1,131.98,132.04,13500.0,106.4951,106.5435,106.4467,106.4951,13500.0
2014-10-30 11:10:00,132.04,132.29,132.02,132.25,25100.0,106.4951,106.6968,106.479,106.6645,25100.0
2014-10-30 11:20:00,132.25,132.5,132.24,132.5,51900.0,106.6645,106.8661,106.6564,106.8661,51900.0
2014-10-30 11:30:00,132.5,132.58,132.4,132.52,26100.0,106.8661,106.9307,106.7855,106.8823,26100.0
2014-10-30 11:40:00,132.52,132.6,132.5,132.57,21800.0,106.8823,106.9468,106.8661,106.9226,21800.0
2014-10-30 11:50:00,132.55,132.57,132.49,132.52,9500.0,106.9065,106.9226,106.8581,106.8823,9500.0
2014-10-30 12:00:00,132.53,132.58,132.45,132.51,8200.0,106.8903,106.9307,106.8258,106.8742,8200.0
2014-10-30 12:10:00,132.53,132.56,132.45,132.52,12700.0,106.8903,106.9145,106.8258,106.8823,12700.0
2014-10-30 12:20:00,132.54,132.68,132.53,132.64,24100.0,106.8984,107.0113,106.8903,106.9791,24100.0
2014-10-30 12:30:00,132.64,132.88,132.64,132.77,25600.0,106.9791,107.1726,106.9791,107.0839,25600.0
2014-10-30 12:40:00,132.76,132.92,132.73,132.88,13300.0,107.0758,107.2049,107.0517,107.1726,13300.0
2014-10-30 12:50:00,132.88,132.91,132.83,132.91,15500.0,107.1726,107.1968,107.1323,107.1968,15500.0
2014-10-30 13:00:00,132.92,132.94,132.7,132.78,29400.0,107.2049,107.221,107.0275,107.092,29400.0
2014-10-30 13:10:00,132.78,133.11,132.77,133.0,28600.0,107.092,107.3581,107.0839,107.2694,28600.0
2014-10-30 13:20:00,133.0,133.19,132.97,133.19,29900.0,107.2694,107.4227,107.2452,107.4227,29900.0
2014-10-30 13:30:00,133.18,133.21,133.06,133.13,12500.0,107.4146,107.4388,107.3178,107.3743,12500.0
2014-10-30 13:40:00,133.11,133.15,133.04,133.07,14800.0,107.3581,107.3904,107.3017,107.3259,14800.0
2014-10-30 13:50:00,133.06,133.25,133.06,133.12,19100.0,107.3178,107.4711,107.3178,107.3662,19100.0
2014-10-30 14:00:00,133.16,133.28,133.11,133.28,19200.0,107.3985,107.4952,107.3581,107.4952,19200.0
2014-10-30 14:10:00,133.24,133.31,132.97,132.98,23700.0,107.463,107.5194,107.2452,107.2533,23700.0
2014-10-30 14:20:00,133.0,133.1,132.89,133.03,15100.0,107.2694,107.3501,107.1807,107.2936,15100.0
2014-10-30 14:30:00,133.02,133.06,132.86,132.89,14400.0,107.2855,107.3178,107.1565,107.1807,14400.0
2014-10-30 14:40:00,132.9,133.02,132.78,132.78,20300.0,107.1888,107.2855,107.092,107.092,20300.0
2014-10-30 14:50:00,132.81,132.81,132.45,132.46,28200.0,107.1162,107.1162,106.8258,106.8339,28200.0
2014-10-30 15:00:00,132.46,132.7,132.42,132.6,22600.0,106.8339,107.0275,106.8016,106.9468,22600.0
2014-10-30 15:10:00,132.57,132.71,132.56,132.68,16600.0,106.9226,107.0355,106.9145,107.0113,16600.0
2014-10-30 15:20:00,132.69,132.77,132.64,132.66,19600.0,107.0194,107.0839,106.9791,106.9952,19600.0
2014-10-30 15:30:00,132.7,132.79,132.63,132.64,44300.0,107.0275,107.1,106.971,106.9791,44300.0
2014-10-30 15:40:00,132.68,132.82,132.62,132.75,40500.0,107.0113,107.1242,106.9629,107.0678,40500.0
2014-10-30 15:50:00,132.76,133.05,132.76,133.0,86200.0,107.0758,107.3097,107.0758,107.2694,86200.0
2014-10-31 09:30:00,134.45,134.5,133.52,134.42,224700.0,108.4389,108.4792,107.6888,108.4147,224700.0
2014-10-31 09:40:00,134.43,134.49,133.8,134.03,103200.0,108.4228,108.4712,107.9146,108.1002,103200.0
2014-10-31 09:50:00,133.95,134.0,133.79,133.96,38200.0,108.0356,108.076,107.9066,108.0437,38200.0
2014-10-31 10:00:00,133.97,134.03,133.6,133.6,43900.0,108.0518,108.1002,107.7533,107.7533,43900.0
2014-10-31 10:10:00,133.59,133.69,133.42,133.54,34900.0,107.7453,107.8259,107.6082,107.7049,34900.0
2014-10-31 10:20:00,133.55,133.57,133.16,133.21,75500.0,107.713,107.7291,107.3985,107.4388,75500.0
2014-10-31 10:30:00,133.24,133.27,133.1,133.11,53000.0,107.463,107.4872,107.3501,107.3581,53000.0
2014-10-31 10:40:00,133.1,133.44,133.06,133.42,30800.0,107.3501,107.6243,107.3178,107.6082,30800.0
2014-10-31 10:50:00,133.44,133.6,133.35,133.51,13400.0,107.6243,107.7533,107.5517,107.6808,13400.0
2014-10-31 11:00:00,133.52,133.69,133.4,133.63,23200.0,107.6888,107.8259,107.592,107.7775,23200.0
2014-10-31 11:10:00,133.6,133.77,133.47,133.55,24500.0,107.7533,107.8905,107.6485,107.713,24500.0
2014-10-31 11:20:00,133.52,133.52,133.23,133.25,28900.0,107.6888,107.6888,107.4549,107.4711,28900.0
2014-10-31 11:30:00,133.28,133.36,133.25,133.27,26600.0,107.4952,107.5598,107.4711,107.4872,26600.0
2014-10-31 11:40:00,133.28,133.28,133.04,133.05,22700.0,107.4952,107.4952,107.3017,107.3097,22700.0
2014-10-31 11:50:00,133.07,133.07,132.81,132.82,28200.0,107.3259,107.3259,107.1162,107.1242,28200.0
2014-10-31 12:00:00,132.8,132.86,132.78,132.78,16500.0,107.1081,107.1565,107.092,107.092,16500.0
2014-10-31 12:10:00,132.78,132.86,132.71,132.8,19800.0,107.092,107.1565,107.0355,107.1081,19800.0
2014-10-31 12:20:00,132.81,132.95,132.77,132.87,12800.0,107.1162,107.2291,107.0839,107.1646,12800.0
2014-10-31 12:30:00,132.9,133.16,132.9,133.15,15600.0,107.1888,107.3985,107.1888,107.3904,15600.0
2014-10-31 12:40:00,133.12,133.17,133.04,133.17,9000.0,107.3662,107.4065,107.3017,107.4065,9000.0
2014-10-31 12:50:00,133.15,133.32,133.12,133.3,23600.0,107.3904,107.5275,107.3662,107.5114,23600.0
2014-10-31 13:00:00,133.31,133.37,133.22,133.36,22700.0,107.5194,107.5678,107.4469,107.5598,22700.0
2014-10-31 13:10:00,133.35,133.35,133.22,133.32,45700.0,107.5517,107.5517,107.4469,107.5275,45700.0
2014-10-31 13:20:00,133.33,133.49,133.29,133.33,23300.0,107.5356,107.6646,107.5033,107.5356,23300.0
2014-10-31 13:30:00,133.34,133.42,133.31,133.4,24000.0,107.5436,107.6082,107.5194,107.592,24000.0
2014-10-31 13:40:00,133.4,133.42,133.32,133.39,15800.0,107.592,107.6082,107.5275,107.584,15800.0
2014-10-31 13:50:00,133.36,133.38,133.21,133.27,24300.0,107.5598,107.5759,107.4388,107.4872,24300.0
2014-10-31 14:00:00,133.29,133.39,133.26,133.35,20200.0,107.5033,107.584,107.4791,107.5517,20200.0
2014-10-31 14:10:00,133.36,133.43,133.28,133.34,25400.0,107.5598,107.6162,107.4952,107.5436,25400.0
2014-10-31 14:20:00,133.33,133.38,132.98,132.98,41000.0,107.5356,107.5759,107.2533,107.2533,41000.0
2014-10-31 14:30:00,132.99,133.05,132.96,133.03,13200.0,107.2614,107.3097,107.2372,107.2936,13200.0
2014-10-31 14:40:00,133.04,133.12,132.98,132.99,17000.0,107.3017,107.3662,107.2533,107.2614,17000.0
2014-10-31 14:50:00,133.0,133.06,132.94,133.04,25800.0,107.2694,107.3178,107.221,107.3017,25800.0
2014-10-31 15:00:00,133.03,133.03,132.92,132.94,29400.0,107.2936,107.2936,107.2049,107.221,29400.0
2014-10-31 15:10:00,132.92,132.93,132.84,132.87,35400.0,107.2049,107.213,107.1404,107.1646,35400.0
2014-10-31 15:20:00,132.86,132.95,132.74,132.92,48400.0,107.1565,107.2291,107.0597,107.2049,48400.0
2014-10-31 15:30:00,132.93,133.0,132.9,132.91,43000.0,107.213,107.2694,107.1888,107.1968,43000.0
2014-10-31 15:40:00,132.9,133.17,132.9,133.17,63400.0,107.1888,107.4065,107.1888,107.4065,63400.0
2014-10-31 15:50:00,133.19,133.45,133.15,133.32,242500.0,107.4227,107.6324,107.3904,107.5275,242500.0
2014-11-03 09:30:00,133.82,133.98,133.37,133.62,103900.0,107.9308,108.0598,107.5678,107.7695,103900.0
2014-11-03 09:40:00,133.68,133.87,133.47,133.72,52900.0,107.8179,107.9711,107.6485,107.8501,52900.0
2014-11-03 09:50:00,133.76,133.88,133.55,133.73,26800.0,107.8824,107.9792,107.713,107.8582,26800.0
2014-11-03 10:00:00,133.75,133.86,133.61,133.8,25000.0,107.8743,107.963,107.7614,107.9146,25000.0
2014-11-03 10:10:00,133.74,133.84,133.68,133.68,28700.0,107.8663,107.9469,107.8179,107.8179,28700.0
2014-11-03 10:20:00,133.7,133.82,133.7,133.74,33600.0,107.834,107.9308,107.834,107.8663,33600.0
2014-11-03 10:30:00,133.74,133.8,133.63,133.68,36100.0,107.8663,107.9146,107.7775,107.8179,36100.0
2014-11-03 10:40:00,133.69,133.69,133.56,133.59,24100.0,107.8259,107.8259,107.7211,107.7453,24100.0
2014-11-03 10:50:00,133.6,133.75,133.57,133.73,26500.0,107.7533,107.8743,107.7291,107.8582,26500.0
2014-11-03 11:00:00,133.75,133.83,133.71,133.81,18800.0,107.8743,107.9388,107.8421,107.9227,18800.0
2014-11-03 11:10:00,133.8,134.0,133.74,133.86,67400.0,107.9146,108.076,107.8663,107.963,67400.0
2014-11-03 11:20:00,133.85,133.99,133.76,133.85,13800.0,107.955,108.0679,107.8824,107.955,13800.0
2014-11-03 11:30:00,133.84,133.94,133.81,133.87,27600.0,107.9469,108.0276,107.9227,107.9711,27600.0
2014-11-03 11:40:00,133.86,134.0,133.84,133.99,28600.0,107.963,108.076,107.9469,108.0679,28600.0
2014-11-03 11:50:00,133.99,134.0,133.92,133.98,27000.0,108.0679,108.076,108.0114,108.0598,27000.0
2014-11-03 12:00:00,133.99,134.0,133.84,133.87,23400.0,108.0679,108.076,107.9469,107.9711,23400.0
2014-11-03 12:10:00,133.9,134.0,133.82,133.96,30700.0,107.9953,108.076,107.9308,108.0437,30700.0
2014-11-03 12:20:00,133.95,134.0,133.83,133.91,18900.0,108.0356,108.076,107.9388,108.0034,18900.0
2014-11-03 12:30:00,133.92,134.0,133.92,133.98,17200.0,108.0114,108.076,108.0114,108.0598,17200.0
2014-11-03 12:40:00,133.98,134.0,133.91,133.92,29000.0,108.0598,108.076,108.0034,108.0114,29000.0
2014-11-03 12:50:00,133.94,133.99,133.91,133.92,37800.0,108.0276,108.0679,108.0034,108.0114,37800.0
2014-11-03 13:00:00,133.91,134.0,133.9,133.92,67600.0,108.0034,108.076,107.9953,108.0114,67600.0
2014-11-03 13:10:00,133.93,134.0,133.9,134.0,44300.0,108.0195,108.076,107.9953,108.076,44300.0
2014-11-03 13:20:00,133.99,134.0,133.87,133.96,23200.0,108.0679,108.076,107.9711,108.0437,23200.0
2014-11-03 13:30:00,133.94,134.0,133.91,133.97,15100.0,108.0276,108.076,108.0034,108.0518,15100.0
2014-11-03 13:40:00,133.99,134.0,133.91,133.91,23300.0,108.0679,108.076,108.0034,108.0034,23300.0
2014-11-03 13:50:00,133.92,134.0,133.91,134.0,19100.0,108.0114,108.076,108.0034,108.076,19100.0
2014-11-03 14:00:00,133.99,134.0,133.95,133.99,29800.0,108.0679,108.076,108.0356,108.0679,29800.0
2014-11-03 14:10:00,133.98,134.0,133.95,133.99,25700.0,108.0598,108.076,108.0356,108.0679,25700.0
2014-11-03 14:20:00,133.98,134.0,133.93,133.96,32300.0,108.0598,108.076,108.0195,108.0437,32300.0
2014-11-03 14:30:00,133.94,133.97,133.89,133.97,24300.0,108.0276,108.0518,107.9872,108.0518,24300.0
2014-11-03 14:40:00,133.96,134.0,133.94,134.0,41300.0,108.0437,108.076,108.0276,108.076,41300.0
2014-11-03 14:50:00,133.99,134.0,133.96,134.0,59900.0,108.0679,108.076,108.0437,108.076,59900.0
2014-11-03 15:00:00,133.99,134.0,133.97,133.97,26400.0,108.0679,108.076,108.0518,108.0518,26400.0
2014-11-03 15:10:00,133.98,134.01,133.94,133.94,58000.0,108.0598,108.084,108.0276,108.0276,58000.0
2014-11-03 15:20:00,133.95,133.97,133.81,133.81,39400.0,108.0356,108.0518,107.9227,107.9227,39400.0
2014-11-03 15:30:00,133.84,134.0,133.83,133.99,41100.0,107.9469,108.076,107.9388,108.0679,41100.0
2014-11-03 15:40:00,133.99,134.17,133.99,134.1,78000.0,108.0679,108.2131,108.0679,108.1566,78000.0
2014-11-03 15:50:00,134.1,134.29,134.1,134.28,171300.0,108.1566,108.3098,108.1566,108.3018,171300.0
2014-11-04 09:30:00,134.61,134.65,133.99,134.61,94600.0,108.5679,108.6002,108.0679,108.5679,94600.0
2014-11-04 09:40:00,134.57,134.78,134.29,134.48,25900.0,108.5357,108.7051,108.3098,108.4631,25900.0
2014-11-04 09:50:00,134.55,134.93,134.55,134.77,22100.0,108.5195,108.826,108.5195,108.697,22100.0
2014-11-04 10:00:00,134.76,135.23,134.76,135.2,36800.0,108.6889,109.068,108.6889,109.0438,36800.0
2014-11-04 10:10:00,135.24,135.25,134.95,134.99,29100.0,109.0761,109.0841,108.8422,108.8744,29100.0
2014-11-04 10:20:00,134.99,135.49,134.99,135.16,38300.0,108.8744,109.2777,108.8744,109.0115,38300.0
2014-11-04 10:30:00,135.15,135.22,135.04,135.09,30400.0,109.0035,109.0599,108.9148,108.9551,30400.0
2014-11-04 10:40:00,135.14,135.28,135.12,135.23,27400.0,108.9954,109.1083,108.9793,109.068,27400.0
2014-11-04 10:50:00,135.17,135.27,135.01,135.05,21600.0,109.0196,109.1003,108.8906,108.9228,21600.0
2014-11-04 11:00:00,135.01,135.01,134.84,134.96,28700.0,108.8906,108.8906,108.7534,108.8502,28700.0
2014-11-04 11:10:00,134.96,135.21,134.9,135.11,34900.0,108.8502,109.0519,108.8018,108.9712,34900.0
2014-11-04 11:20:00,135.11,135.31,135.05,135.3,20800.0,108.9712,109.1325,108.9228,109.1245,20800.0
2014-11-04 11:30:00,135.3,135.33,135.01,135.03,17000.0,109.1245,109.1486,108.8906,108.9067,17000.0
2014-11-04 11:40:00,135.01,135.12,134.93,135.12,15400.0,108.8906,108.9793,108.826,108.9793,15400.0
2014-11-04 11:50:00,135.13,135.15,134.96,135.02,15200.0,108.9873,109.0035,108.8502,108.8986,15200.0
2014-11-04 12:00:00,135.03,135.16,135.03,135.04,16600.0,108.9067,109.0115,108.9067,108.9148,16600.0
2014-11-04 12:10:00,135.02,135.25,135.02,135.18,16800.0,108.8986,109.0841,108.8986,109.0277,16800.0
2014-11-04 12:20:00,135.18,135.3,135.06,135.22,12300.0,109.0277,109.1245,108.9309,109.0599,12300.0
2014-11-04 12:30:00,135.24,135.25,135.05,135.06,9500.0,109.0761,109.0841,108.9228,108.9309,9500.0
2014-11-04 12:40:00,135.04,135.39,135.04,135.33,21800.0,108.9148,109.197,108.9148,109.1486,21800.0
2014-11-04 12:50:00,135.31,135.49,135.25,135.25,21200.0,109.1325,109.2777,109.0841,109.0841,21200.0
2014-11-04 13:00:00,135.25,135.94,135.25,135.7,873000.0,109.0841,109.6406,109.0841,109.4471,873000.0
2014-11-04 13:10:00,135.69,135.91,135.67,135.83,50400.0,109.439,109.6164,109.4229,109.5519,50400.0
2014-11-04 13:20:00,135.84,135.89,135.75,135.86,25800.0,109.56,109.6003,109.4874,109.5761,25800.0
2014-11-04 13:30:00,135.86,135.88,135.76,135.82,41800.0,109.5761,109.5922,109.4955,109.5439,41800.0
2014-11-04 13:40:00,135.82,135.83,135.76,135.79,30500.0,109.5439,109.5519,109.4955,109.5197,30500.0
2014-11-04 13:50:00,135.78,135.97,135.78,135.92,24900.0,109.5116,109.6648,109.5116,109.6245,24900.0
2014-11-04 14:00:00,135.93,136.36,135.86,136.27,108200.0,109.6326,109.9794,109.5761,109.9068,108200.0
2014-11-04 14:10:00,136.27,136.3,136.15,136.26,54200.0,109.9068,109.931,109.81,109.8987,54200.0
2014-11-04 14:20:00,136.26,136.34,136.23,136.24,37700.0,109.8987,109.9633,109.8745,109.8826,37700.0
2014-11-04 14:30:00,136.23,136.39,136.22,136.27,61100.0,109.8745,110.0036,109.8665,109.9068,61100.0
2014-11-04 14:40:00,136.27,136.36,136.19,136.33,43700.0,109.9068,109.9794,109.8423,109.9552,43700.0
2014-11-04 14:50:00,136.3,136.35,136.21,136.33,38500.0,109.931,109.9713,109.8584,109.9552,38500.0
2014-11-04 15:00:00,136.33,136.36,136.21,136.33,31500.0,109.9552,109.9794,109.8584,109.9552,31500.0
2014-11-04 15:10:00,136.34,136.58,136.34,136.58,61200.0,109.9633,110.1568,109.9633,110.1568,61200.0
2014-11-04 15:20:00,136.56,136.66,136.48,136.52,50800.0,110.1407,110.2213,110.0762,110.1084,50800.0
2014-11-04 15:30:00,136.51,136.66,136.46,136.46,60000.0,110.1004,110.2213,110.06,110.06,60000.0
2014-11-04 15:40:00,136.45,136.57,136.44,136.51,62400.0,110.052,110.1488,110.0439,110.1004,62400.0
2014-11-04 15:50:00,136.51,136.72,136.48,136.55,110500.0,110.1004,110.2697,110.0762,110.1326,110500.0
2014-11-05 09:30:00,137.49,137.81,137.32,137.79,85800.0,110.8908,111.1489,110.7537,111.1327,85800.0
2014-11-05 09:40:00,137.73,137.79,137.4,137.63,76200.0,111.0843,111.1327,110.8182,111.0037,76200.0
2014-11-05 09:50:00,137.61,137.74,137.14,137.16,96700.0,110.9876,111.0924,110.6085,110.6246,96700.0
2014-11-05 10:00:00,137.14,137.14,136.88,137.09,35900.0,110.6085,110.6085,110.3988,110.5682,35900.0
2014-11-05 10:10:00,137.12,137.15,136.87,136.94,34800.0,110.5923,110.6165,110.3907,110.4472,34800.0
2014-11-05 10:20:00,136.94,136.99,136.72,136.78,53700.0,110.4472,110.4875,110.2697,110.3181,53700.0
2014-11-05 10:30:00,136.8,136.81,136.31,136.33,75000.0,110.3343,110.3423,109.9391,109.9552,75000.0
2014-11-05 10:40:00,136.33,136.39,136.17,136.25,73300.0,109.9552,110.0036,109.8261,109.8907,73300.0
2014-11-05 10:50:00,136.23,136.59,136.2,136.58,24200.0,109.8745,110.1649,109.8503,110.1568,24200.0
2014-11-05 11:00:00,136.59,136.71,136.59,136.6,24800.0,110.1649,110.2617,110.1649,110.173,24800.0
2014-11-05 11:10:00,136.63,136.75,136.56,136.68,19300.0,110.1971,110.2939,110.1407,110.2375,19300.0
2014-11-05 11:20:00,136.67,136.78,136.45,136.74,31800.0,110.2294,110.3181,110.052,110.2859,31800.0
2014-11-05 11:30:00,136.73,136.92,136.64,136.77,40800.0,110.2778,110.431,110.2052,110.3101,40800.0
2014-11-05 11:40:00,136.76,136.92,136.76,136.87,37800.0,110.302,110.431,110.302,110.3907,37800.0
2014-11-05 11:50:00,136.86,136.86,136.62,136.72,32400.0,110.3826,110.3826,110.1891,110.2697,32400.0
2014-11-05 12:00:00,136.72,136.89,136.72,136.8,30500.0,110.2697,110.4068,110.2697,110.3343,30500.0
2014-11-05 12:10:00,136.8,136.8,136.64,136.66,17700.0,110.3343,110.3343,110.2052,110.2213,17700.0
2014-11-05 12:20:00,136.66,136.66,136.5,136.51,36700.0,110.2213,110.2213,110.0923,110.1004,36700.0
2014-11-05 12:30:00,136.53,136.59,136.5,136.53,12100.0,110.1165,110.1649,110.0923,110.1165,12100.0
2014-11-05 12:40:00,136.53,136.62,136.49,136.59,19000.0,110.1165,110.1891,110.0842,110.1649,19000.0
2014-11-05 12:50:00,136.62,136.66,136.6,136.62,8300.0,110.1891,110.2213,110.173,110.1891,8300.0
2014-11-05 13:00:00,136.61,136.67,136.54,136.64,8100.0,110.181,110.2294,110.1246,110.2052,8100.0
2014-11-05 13:10:00,136.65,136.7,136.6,136.6,14200.0,110.2133,110.2536,110.173,110.173,14200.0
2014-11-05 13:20:00,136.61,136.63,136.55,136.6,17900.0,110.181,110.1971,110.1326,110.173,17900.0
2014-11-05 13:30:00,136.59,136.59,136.2,136.2,19600.0,110.1649,110.1649,109.8503,109.8503,19600.0
2014-11-05 13:40:00,136.19,136.31,136.03,136.31,39900.0,109.8423,109.9391,109.7132,109.9391,39900.0
2014-11-05 13:50:00,136.3,136.37,136.18,136.3,26100.0,109.931,109.9874,109.8342,109.931,26100.0
2014-11-05 14:00:00,136.3,136.39,136.27,136.27,24400.0,109.931,110.0036,109.9068,109.9068,24400.0
2014-11-05 14:10:00,136.26,136.42,136.24,136.41,20300.0,109.8987,110.0278,109.8826,110.0197,20300.0
2014-11-05 14:20:00,136.41,136.44,136.35,136.35,25500.0,110.0197,110.0439,109.9713,109.9713,25500.0
2014-11-05 14:30:00,136.36,136.4,136.24,136.32,29700.0,109.9794,110.0116,109.8826,109.9471,29700.0
2014-11-05 14:40:00,136.32,136.36,136.22,136.22,29200.0,109.9471,109.9794,109.8665,109.8665,29200.0
2014-11-05 14:50:00,136.22,136.37,136.18,136.37,24000.0,109.8665,109.9874,109.8342,109.9874,24000.0
2014-11-05 15:00:00,136.44,136.52,136.42,136.43,24900.0,110.0439,110.1084,110.0278,110.0358,24900.0
2014-11-05 15:10:00,136.43,136.43,136.24,136.24,29600.0,110.0358,110.0358,109.8826,109.8826,29600.0
2014-11-05 15:20:00,136.24,136.24,136.14,136.21,38500.0,109.8826,109.8826,109.8019,109.8584,38500.0
2014-11-05 15:30:00,136.2,136.44,136.18,136.22,45400.0,109.8503,110.0439,109.8342,109.8665,45400.0
2014-11-05 15:40:00,136.22,136.27,136.17,136.24,72900.0,109.8665,109.9068,109.8261,109.8826,72900.0
2014-11-05 15:50:00,136.24,136.51,136.21,136.5,266600.0,109.8826,110.1004,109.8584,110.0923,266600.0
2014-11-06 09:30:00,137.39,137.67,136.84,136.84,96200.0,110.8101,111.0359,110.3665,110.3665,96200.0
2014-11-06 09:40:00,136.84,137.43,136.77,137.4,48400.0,110.3665,110.8424,110.3101,110.8182,48400.0
2014-11-06 09:50:00,137.4,137.42,137.3,137.36,17200.0,110.8182,110.8343,110.7375,110.7859,17200.0
2014-11-06 10:00:00,137.4,137.42,137.13,137.13,23600.0,110.8182,110.8343,110.6004,110.6004,23600.0
2014-11-06 10:10:00,137.16,137.16,136.76,136.88,38100.0,110.6246,110.6246,110.302,110.3988,38100.0
2014-11-06 10:20:00,136.86,137.11,136.83,136.83,32000.0,110.3826,110.5843,110.3585,110.3585,32000.0
2014-11-06 10:30:00,136.85,137.13,136.6,137.13,38300.0,110.3746,110.6004,110.173,110.6004,38300.0
2014-11-06 10:40:00,137.1,137.16,137.01,137.15,21000.0,110.5762,110.6246,110.5036,110.6165,21000.0
2014-11-06 10:50:00,137.14,137.17,136.94,136.99,29500.0,110.6085,110.6327,110.4472,110.4875,29500.0
2014-11-06 11:00:00,136.98,137.28,136.95,137.27,25800.0,110.4794,110.7214,110.4552,110.7133,25800.0
2014-11-06 11:10:00,137.27,137.4,137.16,137.4,31100.0,110.7133,110.8182,110.6246,110.8182,31100.0
2014-11-06 11:20:00,137.39,137.43,137.31,137.37,39000.0,110.8101,110.8424,110.7456,110.794,39000.0
2014-11-06 11:30:00,137.37,137.37,137.22,137.27,22100.0,110.794,110.794,110.673,110.7133,22100.0
2014-11-06 11:40:00,137.27,137.31,137.14,137.18,33200.0,110.7133,110.7456,110.6085,110.6407,33200.0
2014-11-06 11:50:00,137.16,137.19,137.0,137.05,14800.0,110.6246,110.6488,110.4956,110.5359,14800.0
2014-11-06 12:00:00,137.05,137.06,136.87,136.91,19100.0,110.5359,110.544,110.3907,110.423,19100.0
2014-11-06 12:10:00,136.91,137.05,136.91,136.98,17600.0,110.423,110.5359,110.423,110.4794,17600.0
2014-11-06 12:20:00,136.97,137.01,136.9,136.91,15800.0,110.4714,110.5036,110.4149,110.423,15800.0
2014-11-06 12:30:00,136.92,137.15,136.92,137.07,17700.0,110.431,110.6165,110.431,110.552,17700.0
2014-11-06 12:40:00,137.07,137.15,137.04,137.11,16400.0,110.552,110.6165,110.5278,110.5843,16400.0
2014-11-06 12:50:00,137.11,137.14,137.07,137.11,12700.0,110.5843,110.6085,110.552,110.5843,12700.0
2014-11-06 13:00:00,137.11,137.15,137.02,137.06,15500.0,110.5843,110.6165,110.5117,110.544,15500.0
2014-11-06 13:10:00,137.06,137.08,137.04,137.07,12100.0,110.544,110.5601,110.5278,110.552,12100.0
2014-11-06 13:20:00,137.06,137.1,137.03,137.03,15400.0,110.544,110.5762,110.5198,110.5198,15400.0
2014-11-06 13:30:00,137.02,137.09,137.01,137.09,16100.0,110.5117,110.5682,110.5036,110.5682,16100.0
2014-11-06 13:40:00,137.09,137.13,137.01,137.01,20400.0,110.5682,110.6004,110.5036,110.5036,20400.0
2014-11-06 13:50:00,137.04,137.1,136.97,137.06,21900.0,110.5278,110.5762,110.4714,110.544,21900.0
2014-11-06 14:00:00,137.07,137.13,137.03,137.12,39800.0,110.552,110.6004,110.5198,110.5923,39800.0
2014-11-06 14:10:00,137.12,137.12,137.02,137.06,16800.0,110.5923,110.5923,110.5117,110.544,16800.0
2014-11-06 14:20:00,137.06,137.12,137.03,137.04,14200.0,110.544,110.5923,110.5198,110.5278,14200.0
2014-11-06 14:30:00,137.05,137.08,136.95,136.96,21200.0,110.5359,110.5601,110.4552,110.4633,21200.0
2014-11-06 14:40:00,136.97,137.0,136.96,136.97,13800.0,110.4714,110.4956,110.4633,110.4714,13800.0
2014-11-06 14:50:00,136.96,136.98,136.75,136.86,43100.0,110.4633,110.4794,110.2939,110.3826,43100.0
2014-11-06 15:00:00,136.87,136.91,136.62,136.77,45700.0,110.3907,110.423,110.1891,110.3101,45700.0
2014-11-06 15:10:00,136.77,136.83,136.7,136.81,32100.0,110.3101,110.3585,110.2536,110.3423,32100.0
2014-11-06 15:20:00,136.8,136.81,136.7,136.75,30000.0,110.3343,110.3423,110.2536,110.2939,30000.0
2014-11-06 15:30:00,136.75,136.81,136.75,136.79,34900.0,110.2939,110.3423,110.2939,110.3262,34900.0
2014-11-06 15:40:00,136.79,137.05,136.77,137.04,49500.0,110.3262,110.5359,110.3101,110.5278,49500.0
2014-11-06 15:50:00,137.12,137.2,136.86,137.08,193200.0,110.5923,110.6569,110.3826,110.5601,193200.0
2014-11-07 09:30:00,137.05,137.22,136.65,136.9,75500.0,110.5359,110.673,110.2133,110.4149,75500.0
2014-11-07 09:40:00,136.88,136.88,136.52,136.64,22700.0,110.3988,110.3988,110.1084,110.2052,22700.0
2014-11-07 09:50:00,136.62,136.9,136.61,136.9,22800.0,110.1891,110.4149,110.181,110.4149,22800.0
2014-11-07 10:00:00,136.88,136.94,136.71,136.9,29300.0,110.3988,110.4472,110.2617,110.4149,29300.0
2014-11-07 10:10:00,136.93,137.0,136.81,136.95,27600.0,110.4391,110.4956,110.3423,110.4552,27600.0
2014-11-07 10:20:00,136.96,136.98,136.81,136.97,18700.0,110.4633,110.4794,110.3423,110.4714,18700.0
2014-11-07 10:30:00,136.96,136.99,136.81,136.98,20800.0,110.4633,110.4875,110.3423,110.4794,20800.0
2014-11-07 10:40:00,136.97,137.18,136.89,137.1,22700.0,110.4714,110.6407,110.4068,110.5762,22700.0
2014-11-07 10:50:00,137.12,137.25,137.08,137.17,66000.0,110.5923,110.6972,110.5601,110.6327,66000.0
2014-11-07 11:00:00,137.17,137.23,137.01,137.05,69200.0,110.6327,110.6811,110.5036,110.5359,69200.0
2014-11-07 11:10:00,137.05,137.17,137.02,137.15,99500.0,110.5359,110.6327,110.5117,110.6165,99500.0
2014-11-07 11:20:00,137.16,137.91,137.13,137.89,54300.0,110.6246,111.2295,110.6004,111.2134,54300.0
2014-11-07 11:30:00,137.9,137.9,137.46,137.47,25800.0,111.2214,111.2214,110.8666,110.8746,25800.0
2014-11-07 11:40:00,137.48,137.5,137.19,137.19,18500.0,110.8827,110.8988,110.6488,110.6488,18500.0
2014-11-07 11:50:00,137.18,137.41,137.17,137.38,17400.0,110.6407,110.8262,110.6327,110.802,17400.0
2014-11-07 12:00:00,137.37,137.45,137.25,137.4,15200.0,110.794,110.8585,110.6972,110.8182,15200.0
2014-11-07 12:10:00,137.39,137.47,137.26,137.45,15700.0,110.8101,110.8746,110.7053,110.8585,15700.0
2014-11-07 12:20:00,137.46,137.53,137.4,137.44,28100.0,110.8666,110.923,110.8182,110.8504,28100.0
2014-11-07 12:30:00,137.43,137.49,137.36,137.43,8800.0,110.8424,110.8908,110.7859,110.8424,8800.0
2014-11-07 12:40:00,137.45,137.48,137.36,137.36,10300.0,110.8585,110.8827,110.7859,110.7859,10300.0
2014-11-07 12:50:00,137.37,137.37,137.26,137.31,15600.0,110.794,110.794,110.7053,110.7456,15600.0
2014-11-07 13:00:00,137.32,137.5,137.29,137.5,16000.0,110.7537,110.8988,110.7295,110.8988,16000.0
2014-11-07 13:10:00,137.51,137.53,137.44,137.44,18500.0,110.9069,110.923,110.8504,110.8504,18500.0
2014-11-07 13:20:00,137.42,137.5,137.4,137.44,10200.0,110.8343,110.8988,110.8182,110.8504,10200.0
2014-11-07 13:30:00,137.43,137.45,137.3,137.31,14300.0,110.8424,110.8585,110.7375,110.7456,14300.0
2014-11-07 13:40:00,137.31,137.45,137.3,137.4,11000.0,110.7456,110.8585,110.7375,110.8182,11000.0
2014-11-07 13:50:00,137.4,137.5,137.36,137.38,18300.0,110.8182,110.8988,110.7859,110.802,18300.0
2014-11-07 14:00:00,137.41,137.55,137.4,137.53,11200.0,110.8262,110.9392,110.8182,110.923,11200.0
2014-11-07 14:10:00,137.47,137.69,137.45,137.69,55400.0,110.8746,111.0521,110.8585,111.0521,55400.0
2014-11-07 14:20:00,137.68,137.69,137.43,137.51,10200.0,111.044,111.0521,110.8424,110.9069,10200.0
2014-11-07 14:30:00,137.52,137.63,137.52,137.63,14600.0,110.915,111.0037,110.915,111.0037,14600.0
2014-11-07 14:40:00,137.65,137.72,137.62,137.69,14300.0,111.0198,111.0763,110.9956,111.0521,14300.0
2014-11-07 14:50:00,137.69,137.7,137.59,137.61,15400.0,111.0521,111.0601,110.9714,110.9876,15400.0
2014-11-07 15:00:00,137.61,137.61,137.51,137.54,16200.0,110.9876,110.9876,110.9069,110.9311,16200.0
2014-11-07 15:10:00,137.51,137.54,137.32,137.42,15300.0,110.9069,110.9311,110.7537,110.8343,15300.0
2014-11-07 15:20:00,137.43,137.44,137.32,137.34,17800.0,110.8424,110.8504,110.7537,110.7698,17800.0
2014-11-07 15:30:00,137.35,137.49,137.34,137.43,29100.0,110.7779,110.8908,110.7698,110.8424,29100.0
2014-11-07 15:40:00,137.44,137.68,137.44,137.64,46200.0,110.8504,111.044,110.8504,111.0117,46200.0
2014-11-07 15:50:00,137.65,137.74,137.56,137.71,130500.0,111.0198,111.0924,110.9472,111.0682,130500.0
2014-11-10 09:30:00,137.85,137.89,136.65,136.65,79300.0,111.1811,111.2134,110.2133,110.2133,79300.0
2014-11-10 09:40:00,136.63,136.68,136.41,136.44,57300.0,110.1971,110.2375,110.0197,110.0439,57300.0
2014-11-10 09:50:00,136.43,136.54,135.98,136.52,82200.0,110.0358,110.1246,109.6729,110.1084,82200.0
2014-11-10 10:00:00,136.51,137.0,136.39,136.99,84200.0,110.1004,110.4956,110.0036,110.4875,84200.0
2014-11-10 10:10:00,137.01,137.29,136.92,137.03,47000.0,110.5036,110.7295,110.431,110.5198,47000.0
2014-11-10 10:20:00,137.03,137.05,136.92,137.0,44500.0,110.5198,110.5359,110.431,110.4956,44500.0
2014-11-10 10:30:00,137.01,137.15,136.91,137.1,47400.0,110.5036,110.6165,110.423,110.5762,47400.0
2014-11-10 10:40:00,137.12,137.51,137.12,137.43,34100.0,110.5923,110.9069,110.5923,110.8424,34100.0
2014-11-10 10:50:00,137.46,137.49,137.27,137.33,30200.0,110.8666,110.8908,110.7133,110.7617,30200.0
2014-11-10 11:00:00,137.33,137.36,137.11,137.27,44800.0,110.7617,110.7859,110.5843,110.7133,44800.0
2014-11-10 11:10:00,137.32,137.33,137.17,137.17,27900.0,110.7537,110.7617,110.6327,110.6327,27900.0
2014-11-10 11:20:00,137.19,137.22,137.06,137.18,42500.0,110.6488,110.673,110.544,110.6407,42500.0
2014-11-10 11:30:00,137.2,137.66,137.2,137.66,32600.0,110.6569,111.0279,110.6569,111.0279,32600.0
2014-11-10 11:40:00,137.66,137.68,137.47,137.52,30500.0,111.0279,111.044,110.8746,110.915,30500.0
2014-11-10 11:50:00,137.54,137.58,137.4,137.47,11800.0,110.9311,110.9634,110.8182,110.8746,11800.0
2014-11-10 12:00:00,137.5,137.61,137.41,137.54,24200.0,110.8988,110.9876,110.8262,110.9311,24200.0
2014-11-10 12:10:00,137.53,137.55,137.4,137.52,17700.0,110.923,110.9392,110.8182,110.915,17700.0
2014-11-10 12:20:00,137.51,137.53,137.41,137.44,18100.0,110.9069,110.923,110.8262,110.8504,18100.0
2014-11-10 12:30:00,137.45,137.45,137.21,137.21,20700.0,110.8585,110.8585,110.6649,110.6649,20700.0
2014-11-10 12:40:00,137.28,137.49,137.27,137.35,12100.0,110.7214,110.8908,110.7133,110.7779,12100.0
2014-11-10 12:50:00,137.35,137.37,137.17,137.23,22500.0,110.7779,110.794,110.6327,110.6811,22500.0
2014-11-10 13:00:00,137.25,137.25,137.06,137.08,23000.0,110.6972,110.6972,110.544,110.5601,23000.0
2014-11-10 13:10:00,137.1,137.28,137.03,137.22,25600.0,110.5762,110.7214,110.5198,110.673,25600.0
2014-11-10 13:20:00,137.24,137.28,137.12,137.23,12000.0,110.6891,110.7214,110.5923,110.6811,12000.0
2014-11-10 13:30:00,137.25,137.32,137.21,137.25,16000.0,110.6972,110.7537,110.6649,110.6972,16000.0
2014-11-10 13:40:00,137.24,137.28,137.13,137.25,15800.0,110.6891,110.7214,110.6004,110.6972,15800.0
2014-11-10 13:50:00,137.26,137.27,137.09,137.17,26700.0,110.7053,110.7133,110.5682,110.6327,26700.0
2014-11-10 14:00:00,137.17,137.43,137.17,137.4,33900.0,110.6327,110.8424,110.6327,110.8182,33900.0
2014-11-10 14:10:00,137.39,137.48,137.28,137.3,27000.0,110.8101,110.8827,110.7214,110.7375,27000.0
2014-11-10 14:20:00,137.3,137.5,137.3,137.46,18900.0,110.7375,110.8988,110.7375,110.8666,18900.0
2014-11-10 14:30:00,137.45,137.46,137.34,137.34,20400.0,110.8585,110.8666,110.7698,110.7698,20400.0
2014-11-10 14:40:00,137.35,137.51,137.34,137.49,11700.0,110.7779,110.9069,110.7698,110.8908,11700.0
2014-11-10 14:50:00,137.49,137.64,137.45,137.54,27100.0,110.8908,111.0117,110.8585,110.9311,27100.0
2014-11-10 15:00:00,137.52,137.6,137.43,137.51,31500.0,110.915,110.9795,110.8424,110.9069,31500.0
2014-11-10 15:10:00,137.53,137.6,137.5,137.54,22400.0,110.923,110.9795,110.8988,110.9311,22400.0
2014-11-10 15:20:00,137.53,137.69,137.48,137.48,28200.0,110.923,111.0521,110.8827,110.8827,28200.0
2014-11-10 15:30:00,137.48,137.48,137.3,137.4,43700.0,110.8827,110.8827,110.7375,110.8182,43700.0
2014-11-10 15:40:00,137.39,137.58,137.38,137.54,105300.0,110.8101,110.9634,110.802,110.9311,105300.0
2014-11-10 15:50:00,137.54,137.71,137.53,137.7,150900.0,110.9311,111.0682,110.923,111.0601,150900.0
2014-11-11 09:30:00,137.78,137.95,137.39,137.68,51400.0,111.1247,111.2618,110.8101,111.044,51400.0
2014-11-11 09:40:00,137.63,137.7,137.22,137.24,74800.0,111.0037,111.0601,110.673,110.6891,74800.0
2014-11-11 09:50:00,137.24,137.26,137.03,137.12,50700.0,110.6891,110.7053,110.5198,110.5923,50700.0
2014-11-11 10:00:00,137.09,137.1,136.81,136.99,22700.0,110.5682,110.5762,110.3423,110.4875,22700.0
2014-11-11 10:10:00,136.95,137.18,136.87,137.17,28800.0,110.4552,110.6407,110.3907,110.6327,28800.0
2014-11-11 10:20:00,137.13,137.45,137.13,137.35,22600.0,110.6004,110.8585,110.6004,110.7779,22600.0
2014-11-11 10:30:00,137.4,137.51,137.25,137.28,26200.0,110.8182,110.9069,110.6972,110.7214,26200.0
2014-11-11 10:40:00,137.3,137.32,137.15,137.3,23400.0,110.7375,110.7537,110.6165,110.7375,23400.0
2014-11-11 10:50:00,137.3,137.32,137.19,137.23,21800.0,110.7375,110.7537,110.6488,110.6811,21800.0
2014-11-11 11:00:00,137.27,137.55,137.25,137.55,26400.0,110.7133,110.9392,110.6972,110.9392,26400.0
2014-11-11 11:10:00,137.55,137.63,137.49,137.53,20400.0,110.9392,111.0037,110.8908,110.923,20400.0
2014-11-11 11:20:00,137.54,137.64,137.45,137.59,14100.0,110.9311,111.0117,110.8585,110.9714,14100.0
2014-11-11 11:30:00,137.59,137.66,137.49,137.52,17900.0,110.9714,111.0279,110.8908,110.915,17900.0
2014-11-11 11:40:00,137.51,137.51,137.37,137.39,19800.0,110.9069,110.9069,110.794,110.8101,19800.0
2014-11-11 11:50:00,137.39,137.44,137.29,137.37,13900.0,110.8101,110.8504,110.7295,110.794,13900.0
2014-11-11 12:00:00,137.39,137.41,137.28,137.36,18200.0,110.8101,110.8262,110.7214,110.7859,18200.0
2014-11-11 12:10:00,137.35,137.41,137.25,137.31,28100.0,110.7779,110.8262,110.6972,110.7456,28100.0
2014-11-11 12:20:00,137.31,137.34,137.23,137.29,12100.0,110.7456,110.7698,110.6811,110.7295,12100.0
2014-11-11 12:30:00,137.29,137.33,137.14,137.19,17100.0,110.7295,110.7617,110.6085,110.6488,17100.0
2014-11-11 12:40:00,137.16,137.25,137.16,137.2,13300.0,110.6246,110.6972,110.6246,110.6569,13300.0
2014-11-11 12:50:00,137.17,137.19,137.09,137.1,12800.0,110.6327,110.6488,110.5682,110.5762,12800.0
2014-11-11 13:00:00,137.11,137.11,136.86,136.92,21700.0,110.5843,110.5843,110.3826,110.431,21700.0
2014-11-11 13:10:00,136.92,137.02,136.86,136.99,19100.0,110.431,110.5117,110.3826,110.4875,19100.0
2014-11-11 13:20:00,136.96,137.13,136.9,137.12,17500.0,110.4633,110.6004,110.4149,110.5923,17500.0
2014-11-11 13:30:00,137.14,137.2,137.08,137.13,19200.0,110.6085,110.6569,110.5601,110.6004,19200.0
2014-11-11 13:40:00,137.15,137.18,136.93,137.02,67300.0,110.6165,110.6407,110.4391,110.5117,67300.0
2014-11-11 13:50:00,137.0,137.06,136.97,137.0,23500.0,110.4956,110.544,110.4714,110.4956,23500.0
2014-11-11 14:00:00,137.0,137.06,136.92,136.95,25200.0,110.4956,110.544,110.431,110.4552,25200.0
2014-11-11 14:10:00,136.92,137.08,136.92,136.97,12200.0,110.431,110.5601,110.431,110.4714,12200.0
2014-11-11 14:20:00,136.96,137.01,136.8,136.84,35900.0,110.4633,110.5036,110.3343,110.3665,35900.0
2014-11-11 14:30:00,136.84,136.85,136.72,136.76,77800.0,110.3665,110.3746,110.2697,110.302,77800.0
2014-11-11 14:40:00,136.76,136.8,136.66,136.75,24500.0,110.302,110.3343,110.2213,110.2939,24500.0
2014-11-11 14:50:00,136.74,136.78,136.68,136.78,22400.0,110.2859,110.3181,110.2375,110.3181,22400.0
2014-11-11 15:00:00,136.79,136.83,136.72,136.79,27100.0,110.3262,110.3585,110.2697,110.3262,27100.0
2014-11-11 15:10:00,136.77,136.77,136.69,136.72,31100.0,110.3101,110.3101,110.2455,110.2697,31100.0
2014-11-11 15:20:00,136.73,136.8,136.69,136.77,26500.0,110.2778,110.3343,110.2455,110.3101,26500.0
2014-11-11 15:30:00,136.77,136.93,136.75,136.93,29200.0,110.3101,110.4391,110.2939,110.4391,29200.0
2014-11-11 15:40:00,136.96,137.03,136.96,136.97,43900.0,110.4633,110.5198,110.4633,110.4714,43900.0
2014-11-11 15:50:00,136.97,137.07,136.92,137.05,82500.0,110.4714,110.552,110.431,110.5359,82500.0
2014-11-12 09:30:00,136.7,136.92,136.47,136.74,71500.0,110.5395,110.7174,110.3535,110.5719,71500.0
2014-11-12 09:40:00,136.76,137.34,136.69,137.3,54900.0,110.588,111.057,110.5314,111.0247,54900.0
2014-11-12 09:50:00,137.31,137.33,136.92,136.92,32700.0,111.0328,111.0489,110.7174,110.7174,32700.0
2014-11-12 10:00:00,136.94,136.99,136.75,136.75,35100.0,110.7336,110.774,110.5799,110.5799,35100.0
2014-11-12 10:10:00,136.73,136.77,136.39,136.4,55500.0,110.5638,110.5961,110.2888,110.2969,55500.0
2014-11-12 10:20:00,136.41,136.56,136.24,136.48,47400.0,110.305,110.4263,110.1675,110.3616,47400.0
2014-11-12 10:30:00,136.46,136.49,136.18,136.35,37700.0,110.3454,110.3697,110.119,110.2565,37700.0
2014-11-12 10:40:00,136.37,136.38,136.15,136.24,41100.0,110.2727,110.2807,110.0948,110.1675,41100.0
2014-11-12 10:50:00,136.18,136.48,136.18,136.35,25100.0,110.119,110.3616,110.119,110.2565,25100.0
2014-11-12 11:00:00,136.35,136.65,136.33,136.62,27300.0,110.2565,110.4991,110.2403,110.4748,27300.0
2014-11-12 11:10:00,136.63,136.72,136.3,136.3,32700.0,110.4829,110.5557,110.2161,110.2161,32700.0
2014-11-12 11:20:00,136.3,136.77,136.3,136.61,23900.0,110.2161,110.5961,110.2161,110.4667,23900.0
2014-11-12 11:30:00,136.67,136.96,136.65,136.8,25700.0,110.5152,110.7497,110.4991,110.6204,25700.0
2014-11-12 11:40:00,136.79,137.02,136.76,136.82,27800.0,110.6123,110.7983,110.588,110.6365,27800.0
2014-11-12 11:50:00,136.82,136.95,136.8,136.91,21900.0,110.6365,110.7417,110.6204,110.7093,21900.0
2014-11-12 12:00:00,136.93,137.12,136.88,136.89,29000.0,110.7255,110.8791,110.6851,110.6931,29000.0
2014-11-12 12:10:00,136.9,137.06,136.82,136.89,20400.0,110.7012,110.8306,110.6365,110.6931,20400.0
2014-11-12 12:20:00,136.92,137.01,136.88,136.92,15600.0,110.7174,110.7902,110.6851,110.7174,15600.0
2014-11-12 12:30:00,136.93,136.93,136.72,136.78,23000.0,110.7255,110.7255,110.5557,110.6042,23000.0
2014-11-12 12:40:00,136.78,136.97,136.74,136.92,15400.0,110.6042,110.7578,110.5719,110.7174,15400.0
2014-11-12 12:50:00,136.94,137.04,136.87,136.87,38000.0,110.7336,110.8144,110.677,110.677,38000.0
2014-11-12 13:00:00,136.89,137.15,136.89,137.02,11300.0,110.6931,110.9034,110.6931,110.7983,11300.0
2014-11-12 13:10:00,137.03,137.09,136.96,136.99,21500.0,110.8064,110.8549,110.7497,110.774,21500.0
2014-11-12 13:20:00,136.98,137.15,136.93,137.09,15500.0,110.7659,110.9034,110.7255,110.8549,15500.0
2014-11-12 13:30:00,137.1,137.16,137.0,137.01,18900.0,110.863,110.9115,110.7821,110.7902,18900.0
2014-11-12 13:40:00,137.01,137.25,137.0,137.06,25900.0,110.7902,110.9843,110.7821,110.8306,25900.0
2014-11-12 13:50:00,137.05,137.06,136.84,136.9,22400.0,110.8225,110.8306,110.6527,110.7012,22400.0
2014-11-12 14:00:00,136.91,137.07,136.78,137.07,16600.0,110.7093,110.8387,110.6042,110.8387,16600.0
2014-11-12 14:10:00,137.08,137.15,136.97,137.03,21000.0,110.8468,110.9034,110.7578,110.8064,21000.0
2014-11-12 14:20:00,137.03,137.12,136.96,137.03,12900.0,110.8064,110.8791,110.7497,110.8064,12900.0
2014-11-12 14:30:00,137.03,137.12,136.89,136.92,17000.0,110.8064,110.8791,110.6931,110.7174,17000.0
2014-11-12 14:40:00,136.98,137.04,136.92,137.0,20600.0,110.7659,110.8144,110.7174,110.7821,20600.0
2014-11-12 14:50:00,137.01,137.01,136.85,136.86,23400.0,110.7902,110.7902,110.6608,110.6689,23400.0
2014-11-12 15:00:00,136.87,137.04,136.8,136.96,36000.0,110.677,110.8144,110.6204,110.7497,36000.0
2014-11-12 15:10:00,136.96,137.07,136.92,137.06,31800.0,110.7497,110.8387,110.7174,110.8306,31800.0
2014-11-12 15:20:00,137.05,137.1,136.91,137.07,38800.0,110.8225,110.863,110.7093,110.8387,38800.0
2014-11-12 15:30:00,137.08,137.2,137.04,137.11,36500.0,110.8468,110.9438,110.8144,110.871,36500.0
2014-11-12 15:40:00,137.09,137.19,137.05,137.14,46000.0,110.8549,110.9357,110.8225,110.8953,46000.0
2014-11-12 15:50:00,137.15,137.35,136.82,136.9,252900.0,110.9034,111.0651,110.6365,110.7012,252900.0
2014-11-13 09:30:00,137.64,138.19,137.41,137.75,89100.0,111.2996,111.7444,111.1136,111.3886,89100.0
2014-11-13 09:40:00,137.69,138.2,137.69,137.88,48300.0,111.34,111.7524,111.34,111.4937,48300.0
2014-11-13 09:50:00,137.85,138.06,137.45,137.56,74300.0,111.4694,111.6392,111.146,111.2349,74300.0
2014-11-13 10:00:00,137.48,137.69,137.48,137.6,41500.0,111.1702,111.34,111.1702,111.2673,41500.0
2014-11-13 10:10:00,137.61,137.78,137.34,137.75,47800.0,111.2754,111.4128,111.057,111.3886,47800.0
2014-11-13 10:20:00,137.73,137.89,137.56,137.85,30500.0,111.3724,111.5018,111.2349,111.4694,30500.0
2014-11-13 10:30:00,137.87,137.95,137.79,137.91,41400.0,111.4856,111.5503,111.4209,111.5179,41400.0
2014-11-13 10:40:00,137.9,138.08,137.89,138.05,34800.0,111.5099,111.6554,111.5018,111.6312,34800.0
2014-11-13 10:50:00,138.03,138.18,138.03,138.09,30400.0,111.615,111.7363,111.615,111.6635,30400.0
2014-11-13 11:00:00,138.09,138.32,138.06,138.1,34500.0,111.6635,111.8495,111.6392,111.6716,34500.0
2014-11-13 11:10:00,138.1,138.15,137.82,137.82,35800.0,111.6716,111.712,111.4452,111.4452,35800.0
2014-11-13 11:20:00,137.82,138.09,137.82,138.07,28800.0,111.4452,111.6635,111.4452,111.6473,28800.0
2014-11-13 11:30:00,138.08,138.09,137.77,137.77,24800.0,111.6554,111.6635,111.4047,111.4047,24800.0
2014-11-13 11:40:00,137.76,137.9,137.64,137.85,20500.0,111.3967,111.5099,111.2996,111.4694,20500.0
2014-11-13 11:50:00,137.84,137.93,137.8,137.8,17600.0,111.4613,111.5341,111.429,111.429,17600.0
2014-11-13 12:00:00,137.79,137.94,137.66,137.94,25000.0,111.4209,111.5422,111.3158,111.5422,25000.0
2014-11-13 12:10:00,137.96,138.17,137.91,138.15,22600.0,111.5584,111.7282,111.5179,111.712,22600.0
2014-11-13 12:20:00,138.16,138.24,138.1,138.22,18700.0,111.7201,111.7848,111.6716,111.7686,18700.0
2014-11-13 12:30:00,138.22,138.3,138.09,138.17,34700.0,111.7686,111.8333,111.6635,111.7282,34700.0
2014-11-13 12:40:00,138.16,138.16,137.83,137.85,27900.0,111.7201,111.7201,111.4533,111.4694,27900.0
2014-11-13 12:50:00,137.83,137.99,137.75,137.89,25500.0,111.4533,111.5826,111.3886,111.5018,25500.0
2014-11-13 13:00:00,137.87,138.02,137.82,137.82,17900.0,111.4856,111.6069,111.4452,111.4452,17900.0
2014-11-13 13:10:00,137.81,137.91,137.75,137.88,18900.0,111.4371,111.5179,111.3886,111.4937,18900.0
2014-11-13 13:20:00,137.88,137.88,137.55,137.63,25100.0,111.4937,111.4937,111.2268,111.2915,25100.0
2014-11-13 13:30:00,137.64,137.64,137.53,137.62,15600.0,111.2996,111.2996,111.2107,111.2834,15600.0
2014-11-13 13:40:00,137.61,137.86,137.57,137.84,18800.0,111.2754,111.4775,111.243,111.4613,18800.0
2014-11-13 13:50:00,137.85,138.04,137.83,137.89,20000.0,111.4694,111.6231,111.4533,111.5018,20000.0
2014-11-13 14:00:00,137.87,138.0,137.85,137.97,18200.0,111.4856,111.5907,111.4694,111.5665,18200.0
2014-11-13 14:10:00,137.97,138.0,137.76,137.83,28400.0,111.5665,111.5907,111.3967,111.4533,28400.0
2014-11-13 14:20:00,137.85,138.04,137.8,138.04,19000.0,111.4694,111.6231,111.429,111.6231,19000.0
2014-11-13 14:30:00,138.04,138.21,137.99,138.18,39300.0,111.6231,111.7605,111.5826,111.7363,39300.0
2014-11-13 14:40:00,138.16,138.57,138.16,138.57,55500.0,111.7201,112.0516,111.7201,112.0516,55500.0
2014-11-13 14:50:00,138.56,138.57,138.35,138.39,40000.0,112.0436,112.0516,111.8737,111.9061,40000.0
2014-11-13 15:00:00,138.4,138.63,138.35,138.57,58600.0,111.9142,112.1002,111.8737,112.0516,58600.0
2014-11-13 15:10:00,138.57,138.57,138.39,138.5,52600.0,112.0516,112.0516,111.9061,111.995,52600.0
2014-11-13 15:20:00,138.49,138.63,138.38,138.5,150500.0,111.987,112.1002,111.898,111.995,150500.0
2014-11-13 15:30:00,138.52,138.62,138.36,138.55,100700.0,112.0112,112.0921,111.8818,112.0355,100700.0
2014-11-13 15:40:00,138.54,138.67,138.52,138.57,74800.0,112.0274,112.1325,112.0112,112.0516,74800.0
2014-11-13 15:50:00,138.61,138.76,138.49,138.7,155700.0,112.084,112.2053,111.987,112.1568,155700.0
2014-11-14 09:30:00,138.93,138.93,138.19,138.48,76300.0,112.3427,112.3427,111.7444,111.9789,76300.0
2014-11-14 09:40:00,138.47,138.68,138.1,138.27,21500.0,111.9708,112.1406,111.6716,111.8091,21500.0
2014-11-14 09:50:00,138.23,138.41,138.1,138.33,14500.0,111.7767,111.9223,111.6716,111.8576,14500.0
2014-11-14 10:00:00,138.31,138.44,138.22,138.32,17500.0,111.8414,111.9465,111.7686,111.8495,17500.0
2014-11-14 10:10:00,138.38,138.47,138.26,138.41,24600.0,111.898,111.9708,111.801,111.9223,24600.0
2014-11-14 10:20:00,138.37,138.49,138.29,138.35,16300.0,111.8899,111.987,111.8252,111.8737,16300.0
2014-11-14 10:30:00,138.33,138.39,138.2,138.36,25000.0,111.8576,111.9061,111.7524,111.8818,25000.0
2014-11-14 10:40:00,138.39,138.84,138.38,138.79,40300.0,111.9061,112.27,111.898,112.2295,40300.0
2014-11-14 10:50:00,138.79,138.89,138.73,138.85,24200.0,112.2295,112.3104,112.181,112.2781,24200.0
2014-11-14 11:00:00,138.87,138.92,138.68,138.69,19200.0,112.2942,112.3347,112.1406,112.1487,19200.0
2014-11-14 11:10:00,138.68,138.72,138.55,138.69,16600.0,112.1406,112.1729,112.0355,112.1487,16600.0
2014-11-14 11:20:00,138.69,138.73,138.56,138.66,20300.0,112.1487,112.181,112.0436,112.1244,20300.0
2014-11-14 11:30:00,138.65,138.77,138.58,138.75,17800.0,112.1163,112.2134,112.0597,112.1972,17800.0
2014-11-14 11:40:00,138.76,138.82,138.55,138.55,14800.0,112.2053,112.2538,112.0355,112.0355,14800.0
2014-11-14 11:50:00,138.58,138.58,138.49,138.57,10700.0,112.0597,112.0597,111.987,112.0516,10700.0
2014-11-14 12:00:00,138.58,138.69,138.56,138.6,13100.0,112.0597,112.1487,112.0436,112.0759,13100.0
2014-11-14 12:10:00,138.6,138.6,138.35,138.41,12100.0,112.0759,112.0759,111.8737,111.9223,12100.0
2014-11-14 12:20:00,138.43,138.64,138.41,138.51,11700.0,111.9384,112.1082,111.9223,112.0031,11700.0
2014-11-14 12:30:00,138.51,138.71,138.51,138.67,21300.0,112.0031,112.1648,112.0031,112.1325,21300.0
2014-11-14 12:40:00,138.66,138.67,138.5,138.53,8900.0,112.1244,112.1325,111.995,112.0193,8900.0
2014-11-14 12:50:00,138.55,138.71,138.55,138.58,21200.0,112.0355,112.1648,112.0355,112.0597,21200.0
2014-11-14 13:00:00,138.57,138.61,138.48,138.49,12600.0,112.0516,112.084,111.9789,111.987,12600.0
2014-11-14 13:10:00,138.48,138.48,138.3,138.31,18000.0,111.9789,111.9789,111.8333,111.8414,18000.0
2014-11-14 13:20:00,138.3,138.37,138.26,138.3,20700.0,111.8333,111.8899,111.801,111.8333,20700.0
2014-11-14 13:30:00,138.32,138.33,138.11,138.23,14800.0,111.8495,111.8576,111.6797,111.7767,14800.0
2014-11-14 13:40:00,138.21,138.3,138.19,138.23,14200.0,111.7605,111.8333,111.7444,111.7767,14200.0
2014-11-14 13:50:00,138.22,138.34,138.1,138.1,15600.0,111.7686,111.8657,111.6716,111.6716,15600.0
2014-11-14 14:00:00,138.1,138.36,138.07,138.35,15400.0,111.6716,111.8818,111.6473,111.8737,15400.0
2014-11-14 14:10:00,138.35,138.42,138.29,138.39,11700.0,111.8737,111.9303,111.8252,111.9061,11700.0
2014-11-14 14:20:00,138.42,138.42,138.18,138.2,13100.0,111.9303,111.9303,111.7363,111.7524,13100.0
2014-11-14 14:30:00,138.21,138.29,138.18,138.26,14000.0,111.7605,111.8252,111.7363,111.801,14000.0
2014-11-14 14:40:00,138.23,138.36,138.23,138.33,15400.0,111.7767,111.8818,111.7767,111.8576,15400.0
2014-11-14 14:50:00,138.36,138.39,138.34,138.38,34600.0,111.8818,111.9061,111.8657,111.898,34600.0
2014-11-14 15:00:00,138.37,138.42,138.37,138.4,19300.0,111.8899,111.9303,111.8899,111.9142,19300.0
2014-11-14 15:10:00,138.4,138.42,138.38,138.41,33800.0,111.9142,111.9303,111.898,111.9223,33800.0
2014-11-14 15:20:00,138.4,138.42,138.38,138.4,54500.0,111.9142,111.9303,111.898,111.9142,54500.0
2014-11-14 15:30:00,138.41,138.42,138.37,138.39,84600.0,111.9223,111.9303,111.8899,111.9061,84600.0
2014-11-14 15:40:00,138.37,138.37,138.1,138.12,40200.0,111.8899,111.8899,111.6716,111.6878,40200.0
2014-11-14 15:50:00,138.21,138.5,138.11,138.46,281200.0,111.7605,111.995,111.6797,111.9627,281200.0
2014-11-17 09:30:00,137.21,138.49,137.21,138.42,72700.0,110.9519,111.987,110.9519,111.9303,72700.0
2014-11-17 09:40:00,138.4,138.4,137.75,137.94,28000.0,111.9142,111.9142,111.3886,111.5422,28000.0
2014-11-17 09:50:00,137.99,138.07,137.76,137.87,15900.0,111.5826,111.6473,111.3967,111.4856,15900.0
2014-11-17 10:00:00,137.84,138.0,137.66,137.69,30100.0,111.4613,111.5907,111.3158,111.34,30100.0
2014-11-17 10:10:00,137.7,137.86,137.69,137.77,28900.0,111.3481,111.4775,111.34,111.4047,28900.0
2014-11-17 10:20:00,137.76,137.98,137.69,137.69,19600.0,111.3967,111.5746,111.34,111.34,19600.0
2014-11-17 10:30:00,137.69,137.87,137.59,137.85,22400.0,111.34,111.4856,111.2592,111.4694,22400.0
2014-11-17 10:40:00,137.79,137.83,137.57,137.72,21400.0,111.4209,111.4533,111.243,111.3643,21400.0
2014-11-17 10:50:00,137.71,137.85,137.66,137.8,18900.0,111.3562,111.4694,111.3158,111.429,18900.0
2014-11-17 11:00:00,137.79,137.95,137.71,137.85,23900.0,111.4209,111.5503,111.3562,111.4694,23900.0
2014-11-17 11:10:00,137.86,138.2,137.82,138.16,16000.0,111.4775,111.7524,111.4452,111.7201,16000.0
2014-11-17 11:20:00,138.2,138.2,138.0,138.04,14800.0,111.7524,111.7524,111.5907,111.6231,14800.0
2014-11-17 11:30:00,137.98,138.03,137.86,137.96,15700.0,111.5746,111.615,111.4775,111.5584,15700.0
2014-11-17 11:40:00,137.95,137.99,137.86,137.97,15900.0,111.5503,111.5826,111.4775,111.5665,15900.0
2014-11-17 11:50:00,137.95,138.03,137.9,137.9,13200.0,111.5503,111.615,111.5099,111.5099,13200.0
2014-11-17 12:00:00,137.93,138.03,137.92,137.95,8700.0,111.5341,111.615,111.526,111.5503,8700.0
2014-11-17 12:10:00,137.92,138.15,137.9,138.12,17300.0,111.526,111.712,111.5099,111.6878,17300.0
2014-11-17 12:20:00,138.1,138.13,138.01,138.04,13100.0,111.6716,111.6958,111.5988,111.6231,13100.0
2014-11-17 12:30:00,138.03,138.16,138.03,138.13,8800.0,111.615,111.7201,111.615,111.6958,8800.0
2014-11-17 12:40:00,138.14,138.25,138.11,138.14,12500.0,111.7039,111.7929,111.6797,111.7039,12500.0
2014-11-17 12:50:00,138.13,138.14,137.93,137.96,9400.0,111.6958,111.7039,111.5341,111.5584,9400.0
2014-11-17 13:00:00,137.95,138.08,137.95,137.98,13100.0,111.5503,111.6554,111.5503,111.5746,13100.0
2014-11-17 13:10:00,137.96,138.04,137.93,138.04,10300.0,111.5584,111.6231,111.5341,111.6231,10300.0
2014-11-17 13:20:00,138.02,138.14,138.01,138.04,14100.0,111.6069,111.7039,111.5988,111.6231,14100.0
2014-11-17 13:30:00,138.08,138.1,138.0,138.05,14700.0,111.6554,111.6716,111.5907,111.6312,14700.0
2014-11-17 13:40:00,138.09,138.12,138.06,138.08,6100.0,111.6635,111.6878,111.6392,111.6554,6100.0
2014-11-17 13:50:00,138.06,138.2,138.04,138.2,13200.0,111.6392,111.7524,111.6231,111.7524,13200.0
2014-11-17 14:00:00,138.2,138.2,138.01,138.05,18000.0,111.7524,111.7524,111.5988,111.6312,18000.0
2014-11-17 14:10:00,138.09,138.13,138.01,138.13,25500.0,111.6635,111.6958,111.5988,111.6958,25500.0
2014-11-17 14:20:00,138.12,138.12,137.99,138.04,8100.0,111.6878,111.6878,111.5826,111.6231,8100.0
2014-11-17 14:30:00,138.03,138.14,138.03,138.1,12800.0,111.615,111.7039,111.615,111.6716,12800.0
2014-11-17 14:40:00,138.1,138.13,138.02,138.02,19700.0,111.6716,111.6958,111.6069,111.6069,19700.0
2014-11-17 14:50:00,138.02,138.1,137.97,138.02,22300.0,111.6069,111.6716,111.5665,111.6069,22300.0
2014-11-17 15:00:00,138.03,138.25,138.03,138.25,32900.0,111.615,111.7929,111.615,111.7929,32900.0
2014-11-17 15:10:00,138.22,138.31,138.16,138.28,25300.0,111.7686,111.8414,111.7201,111.8171,25300.0
2014-11-17 15:20:00,138.28,138.34,138.24,138.32,32800.0,111.8171,111.8657,111.7848,111.8495,32800.0
2014-11-17 15:30:00,138.32,138.39,138.25,138.32,28600.0,111.8495,111.9061,111.7929,111.8495,28600.0
2014-11-17 15:40:00,138.32,138.39,138.26,138.36,35800.0,111.8495,111.9061,111.801,111.8818,35800.0
2014-11-17 15:50:00,138.34,138.5,138.31,138.47,117100.0,111.8657,111.995,111.8414,111.9708,117100.0
2014-11-18 09:30:00,138.48,138.58,138.04,138.26,57300.0,111.9789,112.0597,111.6231,111.801,57300.0
2014-11-18 09:40:00,138.36,138.42,138.13,138.37,33700.0,111.8818,111.9303,111.6958,111.8899,33700.0
2014-11-18 09:50:00,138.43,138.84,138.41,138.78,23600.0,111.9384,112.27,111.9223,112.2215,23600.0
2014-11-18 10:00:00,138.79,138.91,138.69,138.77,14600.0,112.2295,112.3266,112.1487,112.2134,14600.0
2014-11-18 10:10:00,138.77,138.78,138.6,138.68,24000.0,112.2134,112.2215,112.0759,112.1406,24000.0
2014-11-18 10:20:00,138.65,138.85,138.61,138.81,13900.0,112.1163,112.2781,112.084,112.2457,13900.0
2014-11-18 10:30:00,138.81,139.23,138.81,139.22,38800.0,112.2457,112.5853,112.2457,112.5772,38800.0
2014-11-18 10:40:00,139.21,139.21,138.99,139.08,63800.0,112.5692,112.5692,112.3913,112.464,63800.0
2014-11-18 10:50:00,139.12,139.34,139.03,139.29,114500.0,112.4964,112.6743,112.4236,112.6339,114500.0
2014-11-18 11:00:00,139.28,139.3,138.94,139.0,29100.0,112.6258,112.6419,112.3508,112.3994,29100.0
2014-11-18 11:10:00,138.97,138.99,138.87,138.92,17300.0,112.3751,112.3913,112.2942,112.3347,17300.0
2014-11-18 11:20:00,138.93,138.93,138.72,138.73,64500.0,112.3427,112.3427,112.1729,112.181,64500.0
2014-11-18 11:30:00,138.74,139.04,138.73,138.99,45900.0,112.1891,112.4317,112.181,112.3913,45900.0
2014-11-18 11:40:00,139.04,139.11,139.0,139.01,9600.0,112.4317,112.4883,112.3994,112.4074,9600.0
2014-11-18 11:50:00,139.01,139.19,139.01,139.13,9300.0,112.4074,112.553,112.4074,112.5045,9300.0
2014-11-18 12:00:00,139.12,139.16,138.86,138.93,34700.0,112.4964,112.5287,112.2861,112.3427,34700.0
2014-11-18 12:10:00,138.92,138.97,138.85,138.95,11900.0,112.3347,112.3751,112.2781,112.3589,11900.0
2014-11-18 12:20:00,138.92,138.96,138.76,138.83,11800.0,112.3347,112.367,112.2053,112.2619,11800.0
2014-11-18 12:30:00,138.85,138.98,138.83,138.87,7100.0,112.2781,112.3832,112.2619,112.2942,7100.0
2014-11-18 12:40:00,138.88,138.91,138.79,138.88,9000.0,112.3023,112.3266,112.2295,112.3023,9000.0
2014-11-18 12:50:00,138.9,139.0,138.86,138.93,53400.0,112.3185,112.3994,112.2861,112.3427,53400.0
2014-11-18 13:00:00,138.89,138.92,138.84,138.85,10000.0,112.3104,112.3347,112.27,112.2781,10000.0
2014-11-18 13:10:00,138.84,138.97,138.84,138.97,7100.0,112.27,112.3751,112.27,112.3751,7100.0
2014-11-18 13:20:00,138.94,139.06,138.89,139.01,12000.0,112.3508,112.4479,112.3104,112.4074,12000.0
2014-11-18 13:30:00,138.99,139.0,138.85,138.87,19900.0,112.3913,112.3994,112.2781,112.2942,19900.0
2014-11-18 13:40:00,138.87,138.94,138.83,138.83,14100.0,112.2942,112.3508,112.2619,112.2619,14100.0
2014-11-18 13:50:00,138.9,139.04,138.88,139.0,20200.0,112.3185,112.4317,112.3023,112.3994,20200.0
2014-11-18 14:00:00,138.99,139.2,138.99,139.2,15400.0,112.3913,112.5611,112.3913,112.5611,15400.0
2014-11-18 14:10:00,139.18,139.32,139.17,139.22,19900.0,112.5449,112.6581,112.5368,112.5772,19900.0
2014-11-18 14:20:00,139.22,139.23,139.03,139.03,41600.0,112.5772,112.5853,112.4236,112.4236,41600.0
2014-11-18 14:30:00,139.02,139.16,139.01,139.1,13200.0,112.4155,112.5287,112.4074,112.4802,13200.0
2014-11-18 14:40:00,139.08,139.15,139.04,139.08,14800.0,112.464,112.5206,112.4317,112.464,14800.0
2014-11-18 14:50:00,139.06,139.11,139.04,139.08,24000.0,112.4479,112.4883,112.4317,112.464,24000.0
2014-11-18 15:00:00,139.08,139.19,139.02,139.18,17900.0,112.464,112.553,112.4155,112.5449,17900.0
2014-11-18 15:10:00,139.16,139.22,139.11,139.13,18800.0,112.5287,112.5772,112.4883,112.5045,18800.0
2014-11-18 15:20:00,139.12,139.2,139.03,139.18,39200.0,112.4964,112.5611,112.4236,112.5449,39200.0
2014-11-18 15:30:00,139.2,139.24,139.12,139.18,28900.0,112.5611,112.5934,112.4964,112.5449,28900.0
2014-11-18 15:40:00,139.18,139.27,139.11,139.14,38200.0,112.5449,112.6177,112.4883,112.5126,38200.0
2014-11-18 15:50:00,139.12,139.25,139.05,139.22,86100.0,112.4964,112.6015,112.4398,112.5772,86100.0
2014-11-19 09:30:00,139.09,139.77,139.09,139.44,54300.0,112.4721,113.022,112.4721,112.7551,54300.0
2014-11-19 09:40:00,139.46,139.64,139.22,139.37,33300.0,112.7713,112.9169,112.5772,112.6985,33300.0
2014-11-19 09:50:00,139.43,139.65,139.3,139.48,13500.0,112.7471,112.925,112.6419,112.7875,13500.0
2014-11-19 10:00:00,139.43,139.6,139.34,139.55,23200.0,112.7471,112.8845,112.6743,112.8441,23200.0
2014-11-19 10:10:00,139.59,139.7,139.51,139.67,24300.0,112.8764,112.9654,112.8118,112.9411,24300.0
2014-11-19 10:20:00,139.66,139.74,139.51,139.57,35100.0,112.933,112.9977,112.8118,112.8603,35100.0
2014-11-19 10:30:00,139.57,139.63,139.51,139.52,16700.0,112.8603,112.9088,112.8118,112.8198,16700.0
2014-11-19 10:40:00,139.55,139.66,139.47,139.52,32100.0,112.8441,112.933,112.7794,112.8198,32100.0
2014-11-19 10:50:00,139.51,139.56,139.45,139.48,16300.0,112.8118,112.8522,112.7632,112.7875,16300.0
2014-11-19 11:00:00,139.49,139.77,139.36,139.77,23700.0,112.7956,113.022,112.6905,113.022,23700.0
2014-11-19 11:10:00,139.77,139.87,139.73,139.73,19300.0,113.022,113.1029,112.9897,112.9897,19300.0
2014-11-19 11:20:00,139.7,139.9,139.68,139.79,16600.0,112.9654,113.1271,112.9492,113.0382,16600.0
2014-11-19 11:30:00,139.79,140.04,139.79,140.02,25400.0,113.0382,113.2403,113.0382,113.2242,25400.0
2014-11-19 11:40:00,140.02,140.15,139.85,139.9,52800.0,113.2242,113.3293,113.0867,113.1271,52800.0
2014-11-19 11:50:00,139.9,139.9,139.79,139.82,12000.0,113.1271,113.1271,113.0382,113.0624,12000.0
2014-11-19 12:00:00,139.84,139.95,139.79,139.82,20500.0,113.0786,113.1675,113.0382,113.0624,20500.0
2014-11-19 12:10:00,139.83,139.86,139.66,139.75,37600.0,113.0705,113.0948,112.933,113.0058,37600.0
2014-11-19 12:20:00,139.75,139.9,139.74,139.89,12200.0,113.0058,113.1271,112.9977,113.119,12200.0
2014-11-19 12:30:00,139.91,139.95,139.79,139.83,8700.0,113.1352,113.1675,113.0382,113.0705,8700.0
2014-11-19 12:40:00,139.8,139.82,139.7,139.8,14300.0,113.0463,113.0624,112.9654,113.0463,14300.0
2014-11-19 12:50:00,139.74,139.86,139.73,139.79,15400.0,112.9977,113.0948,112.9897,113.0382,15400.0
2014-11-19 13:00:00,139.81,139.81,139.69,139.73,13400.0,113.0543,113.0543,112.9573,112.9897,13400.0
2014-11-19 13:10:00,139.72,139.8,139.64,139.65,14200.0,112.9816,113.0463,112.9169,112.925,14200.0
2014-11-19 13:20:00,139.65,139.81,139.63,139.75,9700.0,112.925,113.0543,112.9088,113.0058,9700.0
2014-11-19 13:30:00,139.71,139.86,139.68,139.77,18100.0,112.9735,113.0948,112.9492,113.022,18100.0
2014-11-19 13:40:00,139.75,139.8,139.69,139.71,14800.0,113.0058,113.0463,112.9573,112.9735,14800.0
2014-11-19 13:50:00,139.67,139.81,139.66,139.67,9000.0,112.9411,113.0543,112.933,112.9411,9000.0
2014-11-19 14:00:00,139.7,139.87,139.62,139.83,36200.0,112.9654,113.1029,112.9007,113.0705,36200.0
2014-11-19 14:10:00,139.83,139.88,139.73,139.76,13300.0,113.0705,113.1109,112.9897,113.0139,13300.0
2014-11-19 14:20:00,139.79,139.82,139.52,139.67,14900.0,113.0382,113.0624,112.8198,112.9411,14900.0
2014-11-19 14:30:00,139.66,139.7,139.44,139.6,20700.0,112.933,112.9654,112.7551,112.8845,20700.0
2014-11-19 14:40:00,139.55,139.59,139.41,139.58,11300.0,112.8441,112.8764,112.7309,112.8684,11300.0
2014-11-19 14:50:00,139.58,139.81,139.52,139.74,11800.0,112.8684,113.0543,112.8198,112.9977,11800.0
2014-11-19 15:00:00,139.73,139.74,139.53,139.68,31500.0,112.9897,112.9977,112.8279,112.9492,31500.0
2014-11-19 15:10:00,139.68,139.86,139.64,139.81,19300.0,112.9492,113.0948,112.9169,113.0543,19300.0
2014-11-19 15:20:00,139.81,139.93,139.81,139.9,15700.0,113.0543,113.1514,113.0543,113.1271,15700.0
2014-11-19 15:30:00,139.91,139.93,139.78,139.83,30200.0,113.1352,113.1514,113.0301,113.0705,30200.0
2014-11-19 15:40:00,139.81,139.98,139.7,139.93,40600.0,113.0543,113.1918,112.9654,113.1514,40600.0
2014-11-19 15:50:00,140.05,140.1,139.93,140.01,94100.0,113.2484,113.2888,113.1514,113.2161,94100.0
2014-11-20 09:30:00,139.06,139.98,139.06,139.58,65100.0,112.4479,113.1918,112.4479,112.8684,65100.0
2014-11-20 09:40:00,139.51,139.69,139.43,139.54,17200.0,112.8118,112.9573,112.7471,112.836,17200.0
2014-11-20 09:50:00,139.53,139.56,139.31,139.51,18000.0,112.8279,112.8522,112.65,112.8118,18000.0
2014-11-20 10:00:00,139.51,139.69,139.5,139.54,15500.0,112.8118,112.9573,112.8037,112.836,15500.0
2014-11-20 10:10:00,139.53,139.57,139.32,139.39,20500.0,112.8279,112.8603,112.6581,112.7147,20500.0
2014-11-20 10:20:00,139.4,139.66,139.34,139.62,24000.0,112.7228,112.933,112.6743,112.9007,24000.0
2014-11-20 10:30:00,139.63,139.83,139.59,139.79,25300.0,112.9088,113.0705,112.8764,113.0382,25300.0
2014-11-20 10:40:00,139.79,139.87,139.69,139.84,22100.0,113.0382,113.1029,112.9573,113.0786,22100.0
2014-11-20 10:50:00,139.85,139.98,139.78,139.91,21800.0,113.0867,113.1918,113.0301,113.1352,21800.0
2014-11-20 11:00:00,139.93,140.01,139.74,139.76,19600.0,113.1514,113.2161,112.9977,113.0139,19600.0
2014-11-20 11:10:00,139.77,139.87,139.73,139.78,10400.0,113.022,113.1029,112.9897,113.0301,10400.0
2014-11-20 11:20:00,139.73,139.8,139.61,139.61,16000.0,112.9897,113.0463,112.8926,112.8926,16000.0
2014-11-20 11:30:00,139.6,139.71,139.59,139.64,16300.0,112.8845,112.9735,112.8764,112.9169,16300.0
2014-11-20 11:40:00,139.63,139.89,139.63,139.81,15300.0,112.9088,113.119,112.9088,113.0543,15300.0
2014-11-20 11:50:00,139.82,139.92,139.65,139.68,11800.0,113.0624,113.1433,112.925,112.9492,11800.0
2014-11-20 12:00:00,139.68,139.71,139.47,139.53,22100.0,112.9492,112.9735,112.7794,112.8279,22100.0
2014-11-20 12:10:00,139.55,139.55,139.33,139.43,19500.0,112.8441,112.8441,112.6662,112.7471,19500.0
2014-11-20 12:20:00,139.45,139.56,139.42,139.47,19600.0,112.7632,112.8522,112.739,112.7794,19600.0
2014-11-20 12:30:00,139.46,139.51,139.41,139.47,20900.0,112.7713,112.8118,112.7309,112.7794,20900.0
2014-11-20 12:40:00,139.46,139.56,139.41,139.54,18500.0,112.7713,112.8522,112.7309,112.836,18500.0
2014-11-20 12:50:00,139.56,139.56,139.42,139.42,14700.0,112.8522,112.8522,112.739,112.739,14700.0
2014-11-20 13:00:00,139.42,139.45,139.32,139.34,23600.0,112.739,112.7632,112.6581,112.6743,23600.0
2014-11-20 13:10:00,139.35,139.63,139.35,139.63,12800.0,112.6824,112.9088,112.6824,112.9088,12800.0
2014-11-20 13:20:00,139.62,139.72,139.6,139.69,12600.0,112.9007,112.9816,112.8845,112.9573,12600.0
2014-11-20 13:30:00,139.69,139.69,139.3,139.3,29600.0,112.9573,112.9573,112.6419,112.6419,29600.0
2014-11-20 13:40:00,139.3,139.33,139.12,139.16,44000.0,112.6419,112.6662,112.4964,112.5287,44000.0
2014-11-20 13:50:00,139.17,139.4,139.16,139.38,16000.0,112.5368,112.7228,112.5287,112.7066,16000.0
2014-11-20 14:00:00,139.38,139.49,139.27,139.39,21400.0,112.7066,112.7956,112.6177,112.7147,21400.0
2014-11-20 14:10:00,139.41,139.43,139.22,139.23,15400.0,112.7309,112.7471,112.5772,112.5853,15400.0
2014-11-20 14:20:00,139.24,139.31,139.07,139.25,46700.0,112.5934,112.65,112.456,112.6015,46700.0
2014-11-20 14:30:00,139.25,139.34,139.22,139.27,41100.0,112.6015,112.6743,112.5772,112.6177,41100.0
2014-11-20 14:40:00,139.27,139.32,139.1,139.16,51800.0,112.6177,112.6581,112.4802,112.5287,51800.0
2014-11-20 14:50:00,139.14,139.26,139.08,139.08,24600.0,112.5126,112.6096,112.464,112.464,24600.0
2014-11-20 15:00:00,139.09,139.16,139.02,139.11,26700.0,112.4721,112.5287,112.4155,112.4883,26700.0
2014-11-20 15:10:00,139.11,139.15,139.04,139.15,28200.0,112.4883,112.5206,112.4317,112.5206,28200.0
2014-11-20 15:20:00,139.17,139.26,139.1,139.17,36800.0,112.5368,112.6096,112.4802,112.5368,36800.0
2014-11-20 15:30:00,139.19,139.25,139.11,139.18,40000.0,112.553,112.6015,112.4883,112.5449,40000.0
2014-11-20 15:40:00,139.18,139.2,139.11,139.13,58400.0,112.5449,112.5611,112.4883,112.5045,58400.0
2014-11-20 15:50:00,139.14,139.28,139.14,139.26,97300.0,112.5126,112.6258,112.5126,112.6096,97300.0
2014-11-21 09:30:00,140.8,140.83,139.81,140.31,282200.0,113.8549,113.8791,113.0543,113.4587,282200.0
2014-11-21 09:40:00,140.41,140.59,140.26,140.59,61500.0,113.5395,113.6851,113.4182,113.6851,61500.0
2014-11-21 09:50:00,140.56,140.58,140.18,140.18,28300.0,113.6608,113.677,113.3535,113.3535,28300.0
2014-11-21 10:00:00,140.19,140.25,139.95,140.0,35700.0,113.3616,113.4101,113.1675,113.208,35700.0
2014-11-21 10:10:00,140.0,140.44,139.95,140.41,36400.0,113.208,113.5638,113.1675,113.5395,36400.0
2014-11-21 10:20:00,140.42,140.5,140.29,140.39,26800.0,113.5476,113.6123,113.4425,113.5233,26800.0
2014-11-21 10:30:00,140.4,140.53,140.28,140.49,31400.0,113.5314,113.6366,113.4344,113.6042,31400.0
2014-11-21 10:40:00,140.46,140.46,140.27,140.4,33600.0,113.5799,113.5799,113.4263,113.5314,33600.0
2014-11-21 10:50:00,140.41,140.45,140.24,140.25,22900.0,113.5395,113.5719,113.4021,113.4101,22900.0
2014-11-21 11:00:00,140.25,140.25,139.99,140.03,31700.0,113.4101,113.4101,113.1999,113.2322,31700.0
2014-11-21 11:10:00,140.03,140.06,139.86,140.0,31600.0,113.2322,113.2565,113.0948,113.208,31600.0
2014-11-21 11:20:00,140.02,140.05,139.98,139.99,9200.0,113.2242,113.2484,113.1918,113.1999,9200.0
2014-11-21 11:30:00,140.0,140.01,139.8,139.81,19900.0,113.208,113.2161,113.0463,113.0543,19900.0
2014-11-21 11:40:00,139.82,140.01,139.81,140.0,20500.0,113.0624,113.2161,113.0543,113.208,20500.0
2014-11-21 11:50:00,140.02,140.06,139.94,139.94,17200.0,113.2242,113.2565,113.1595,113.1595,17200.0
2014-11-21 12:00:00,139.94,140.03,139.92,140.01,13300.0,113.1595,113.2322,113.1433,113.2161,13300.0
2014-11-21 12:10:00,140.01,140.02,139.8,139.86,12300.0,113.2161,113.2242,113.0463,113.0948,12300.0
2014-11-21 12:20:00,139.84,139.93,139.76,139.76,20000.0,113.0786,113.1514,113.0139,113.0139,20000.0
2014-11-21 12:30:00,139.76,139.9,139.76,139.83,15700.0,113.0139,113.1271,113.0139,113.0705,15700.0
2014-11-21 12:40:00,139.85,139.89,139.8,139.8,9800.0,113.0867,113.119,113.0463,113.0463,9800.0
2014-11-21 12:50:00,139.79,139.79,139.53,139.58,23700.0,113.0382,113.0382,112.8279,112.8684,23700.0
2014-11-21 13:00:00,139.58,139.63,139.47,139.53,15300.0,112.8684,112.9088,112.7794,112.8279,15300.0
2014-11-21 13:10:00,139.55,139.56,139.38,139.39,21300.0,112.8441,112.8522,112.7066,112.7147,21300.0
2014-11-21 13:20:00,139.39,139.4,139.28,139.28,30600.0,112.7147,112.7228,112.6258,112.6258,30600.0
2014-11-21 13:30:00,139.26,139.43,139.23,139.35,22500.0,112.6096,112.7471,112.5853,112.6824,22500.0
2014-11-21 13:40:00,139.35,139.62,139.34,139.62,24700.0,112.6824,112.9007,112.6743,112.9007,24700.0
2014-11-21 13:50:00,139.64,139.85,139.64,139.72,17000.0,112.9169,113.0867,112.9169,112.9816,17000.0
2014-11-21 14:00:00,139.74,139.86,139.71,139.73,22900.0,112.9977,113.0948,112.9735,112.9897,22900.0
2014-11-21 14:10:00,139.76,139.78,139.56,139.57,17200.0,113.0139,113.0301,112.8522,112.8603,17200.0
2014-11-21 14:20:00,139.54,139.54,139.33,139.33,16800.0,112.836,112.836,112.6662,112.6662,16800.0
2014-11-21 14:30:00,139.34,139.47,139.29,139.43,28000.0,112.6743,112.7794,112.6339,112.7471,28000.0
2014-11-21 14:40:00,139.44,139.64,139.43,139.63,14800.0,112.7551,112.9169,112.7471,112.9088,14800.0
2014-11-21 14:50:00,139.65,139.72,139.56,139.62,15500.0,112.925,112.9816,112.8522,112.9007,15500.0
2014-11-21 15:00:00,139.61,139.63,139.56,139.62,29100.0,112.8926,112.9088,112.8522,112.9007,29100.0
2014-11-21 15:10:00,139.64,139.72,139.63,139.67,14600.0,112.9169,112.9816,112.9088,112.9411,14600.0
2014-11-21 15:20:00,139.68,139.71,139.59,139.69,15500.0,112.9492,112.9735,112.8764,112.9573,15500.0
2014-11-21 15:30:00,139.68,139.74,139.62,139.64,41900.0,112.9492,112.9977,112.9007,112.9169,41900.0
2014-11-21 15:40:00,139.64,139.76,139.55,139.55,40500.0,112.9169,113.0139,112.8441,112.8441,40500.0
2014-11-21 15:50:00,139.68,139.73,139.52,139.71,155700.0,112.9492,112.9897,112.8198,112.9735,155700.0
2014-11-24 09:30:00,139.33,139.91,139.19,139.29,97500.0,112.6662,113.1352,112.553,112.6339,97500.0
2014-11-24 09:40:00,139.29,139.84,139.29,139.76,54800.0,112.6339,113.0786,112.6339,113.0139,54800.0
2014-11-24 09:50:00,139.76,139.89,139.69,139.8,36700.0,113.0139,113.119,112.9573,113.0463,36700.0
2014-11-24 10:00:00,139.85,139.99,139.77,139.83,28300.0,113.0867,113.1999,113.022,113.0705,28300.0
2014-11-24 10:10:00,139.85,139.94,139.79,139.85,20500.0,113.0867,113.1595,113.0382,113.0867,20500.0
2014-11-24 10:20:00,139.89,139.89,139.51,139.62,28400.0,113.119,113.119,112.8118,112.9007,28400.0
2014-11-24 10:30:00,139.63,139.63,139.34,139.37,32900.0,112.9088,112.9088,112.6743,112.6985,32900.0
2014-11-24 10:40:00,139.37,139.48,139.36,139.44,20700.0,112.6985,112.7875,112.6905,112.7551,20700.0
2014-11-24 10:50:00,139.44,139.5,139.38,139.49,18900.0,112.7551,112.8037,112.7066,112.7956,18900.0
2014-11-24 11:00:00,139.49,139.49,139.32,139.37,25000.0,112.7956,112.7956,112.6581,112.6985,25000.0
2014-11-24 11:10:00,139.36,139.38,139.25,139.25,25700.0,112.6905,112.7066,112.6015,112.6015,25700.0
2014-11-24 11:20:00,139.27,139.32,139.21,139.27,17000.0,112.6177,112.6581,112.5692,112.6177,17000.0
2014-11-24 11:30:00,139.27,139.49,139.27,139.44,29000.0,112.6177,112.7956,112.6177,112.7551,29000.0
2014-11-24 11:40:00,139.44,139.51,139.39,139.41,23400.0,112.7551,112.8118,112.7147,112.7309,23400.0
2014-11-24 11:50:00,139.41,139.44,139.26,139.3,19300.0,112.7309,112.7551,112.6096,112.6419,19300.0
2014-11-24 12:00:00,139.27,139.47,139.27,139.42,20300.0,112.6177,112.7794,112.6177,112.739,20300.0
2014-11-24 12:10:00,139.42,139.42,139.3,139.32,12400.0,112.739,112.739,112.6419,112.6581,12400.0
2014-11-24 12:20:00,139.31,139.43,139.26,139.34,17000.0,112.65,112.7471,112.6096,112.6743,17000.0
2014-11-24 12:30:00,139.35,139.43,139.32,139.37,13300.0,112.6824,112.7471,112.6581,112.6985,13300.0
2014-11-24 12:40:00,139.39,139.48,139.34,139.47,11400.0,112.7147,112.7875,112.6743,112.7794,11400.0
2014-11-24 12:50:00,139.49,139.58,139.36,139.42,23300.0,112.7956,112.8684,112.6905,112.739,23300.0
2014-11-24 13:00:00,139.43,139.54,139.36,139.53,10800.0,112.7471,112.836,112.6905,112.8279,10800.0
2014-11-24 13:10:00,139.55,139.61,139.48,139.55,13100.0,112.8441,112.8926,112.7875,112.8441,13100.0
2014-11-24 13:20:00,139.54,139.66,139.54,139.63,9300.0,112.836,112.933,112.836,112.9088,9300.0
2014-11-24 13:30:00,139.61,139.64,139.56,139.58,18100.0,112.8926,112.9169,112.8522,112.8684,18100.0
2014-11-24 13:40:00,139.58,139.68,139.56,139.68,13000.0,112.8684,112.9492,112.8522,112.9492,13000.0
2014-11-24 13:50:00,139.67,139.7,139.58,139.61,19300.0,112.9411,112.9654,112.8684,112.8926,19300.0
2014-11-24 14:00:00,139.64,139.69,139.59,139.59,23800.0,112.9169,112.9573,112.8764,112.8764,23800.0
2014-11-24 14:10:00,139.61,139.73,139.59,139.67,14000.0,112.8926,112.9897,112.8764,112.9411,14000.0
2014-11-24 14:20:00,139.68,139.76,139.64,139.74,12600.0,112.9492,113.0139,112.9169,112.9977,12600.0
2014-11-24 14:30:00,139.74,139.74,139.64,139.69,18300.0,112.9977,112.9977,112.9169,112.9573,18300.0
2014-11-24 14:40:00,139.69,139.85,139.65,139.85,29300.0,112.9573,113.0867,112.925,113.0867,29300.0
2014-11-24 14:50:00,139.86,139.86,139.66,139.66,41800.0,113.0948,113.0948,112.933,112.933,41800.0
2014-11-24 15:00:00,139.66,139.68,139.56,139.57,17300.0,112.933,112.9492,112.8522,112.8603,17300.0
2014-11-24 15:10:00,139.56,139.59,139.4,139.43,26600.0,112.8522,112.8764,112.7228,112.7471,26600.0
2014-11-24 15:20:00,139.43,139.55,139.43,139.49,31000.0,112.7471,112.8441,112.7471,112.7956,31000.0
2014-11-24 15:30:00,139.5,139.69,139.49,139.64,34600.0,112.8037,112.9573,112.7956,112.9169,34600.0
2014-11-24 15:40:00,139.65,139.69,139.52,139.61,40300.0,112.925,112.9573,112.8198,112.8926,40300.0
2014-11-24 15:50:00,139.61,139.82,139.61,139.8,101300.0,112.8926,113.0624,112.8926,113.0463,101300.0
2014-11-25 09:30:00,140.1,140.35,139.53,140.3,56900.0,113.2888,113.491,112.8279,113.4506,56900.0
2014-11-25 09:40:00,140.3,140.3,139.99,140.1,18200.0,113.4506,113.4506,113.1999,113.2888,18200.0
2014-11-25 09:50:00,140.13,140.13,139.85,139.93,23900.0,113.3131,113.3131,113.0867,113.1514,23900.0
2014-11-25 10:00:00,139.9,139.93,139.4,139.49,26600.0,113.1271,113.1514,112.7228,112.7956,26600.0
2014-11-25 10:10:00,139.5,139.5,139.33,139.37,20400.0,112.8037,112.8037,112.6662,112.6985,20400.0
2014-11-25 10:20:00,139.34,139.59,139.31,139.59,16400.0,112.6743,112.8764,112.65,112.8764,16400.0
2014-11-25 10:30:00,139.55,139.66,139.44,139.49,25400.0,112.8441,112.933,112.7551,112.7956,25400.0
2014-11-25 10:40:00,139.48,139.52,139.4,139.52,20200.0,112.7875,112.8198,112.7228,112.8198,20200.0
2014-11-25 10:50:00,139.56,139.6,139.28,139.29,28400.0,112.8522,112.8845,112.6258,112.6339,28400.0
2014-11-25 11:00:00,139.28,139.45,139.17,139.2,37000.0,112.6258,112.7632,112.5368,112.5611,37000.0
2014-11-25 11:10:00,139.22,139.26,139.01,139.06,32100.0,112.5772,112.6096,112.4074,112.4479,32100.0
2014-11-25 11:20:00,139.05,139.19,139.05,139.05,20600.0,112.4398,112.553,112.4398,112.4398,20600.0
2014-11-25 11:30:00,139.03,139.36,139.0,139.26,56500.0,112.4236,112.6905,112.3994,112.6096,56500.0
2014-11-25 11:40:00,139.22,139.23,139.05,139.08,40600.0,112.5772,112.5853,112.4398,112.464,40600.0
2014-11-25 11:50:00,139.08,139.08,138.74,139.0,52800.0,112.464,112.464,112.1891,112.3994,52800.0
2014-11-25 12:00:00,139.02,139.26,138.98,139.26,18000.0,112.4155,112.6096,112.3832,112.6096,18000.0
2014-11-25 12:10:00,139.25,139.25,138.91,138.97,27100.0,112.6015,112.6015,112.3266,112.3751,27100.0
2014-11-25 12:20:00,138.97,139.08,138.95,139.01,14700.0,112.3751,112.464,112.3589,112.4074,14700.0
2014-11-25 12:30:00,139.01,139.03,138.93,139.01,15900.0,112.4074,112.4236,112.3427,112.4074,15900.0
2014-11-25 12:40:00,139.01,139.11,138.95,139.07,16800.0,112.4074,112.4883,112.3589,112.456,16800.0
2014-11-25 12:50:00,139.09,139.15,138.98,139.0,25800.0,112.4721,112.5206,112.3832,112.3994,25800.0
2014-11-25 13:00:00,139.01,139.03,138.89,138.92,12800.0,112.4074,112.4236,112.3104,112.3347,12800.0
2014-11-25 13:10:00,138.93,138.98,138.87,138.95,16500.0,112.3427,112.3832,112.2942,112.3589,16500.0
2014-11-25 13:20:00,138.93,138.97,138.91,138.94,14200.0,112.3427,112.3751,112.3266,112.3508,14200.0
2014-11-25 13:30:00,138.95,138.99,138.91,138.91,14800.0,112.3589,112.3913,112.3266,112.3266,14800.0
2014-11-25 13:40:00,138.91,138.94,138.87,138.9,22700.0,112.3266,112.3508,112.2942,112.3185,22700.0
2014-11-25 13:50:00,138.89,139.05,138.84,139.05,15100.0,112.3104,112.4398,112.27,112.4398,15100.0
2014-11-25 14:00:00,139.06,139.09,138.93,138.94,25700.0,112.4479,112.4721,112.3427,112.3508,25700.0
2014-11-25 14:10:00,138.95,139.02,138.93,138.94,20400.0,112.3589,112.4155,112.3427,112.3508,20400.0
2014-11-25 14:20:00,138.94,139.01,138.93,138.98,18900.0,112.3508,112.4074,112.3427,112.3832,18900.0
2014-11-25 14:30:00,138.99,139.02,138.96,138.99,20100.0,112.3913,112.4155,112.367,112.3913,20100.0
2014-11-25 14:40:00,139.01,139.02,138.99,139.0,21100.0,112.4074,112.4155,112.3913,112.3994,21100.0
2014-11-25 14:50:00,139.0,139.02,138.98,139.0,35700.0,112.3994,112.4155,112.3832,112.3994,35700.0
2014-11-25 15:00:00,139.0,139.01,138.98,139.0,37800.0,112.3994,112.4074,112.3832,112.3994,37800.0
2014-11-25 15:10:00,139.0,139.01,138.97,139.0,35400.0,112.3994,112.4074,112.3751,112.3994,35400.0
2014-11-25 15:20:00,139.0,139.01,138.95,138.96,28400.0,112.3994,112.4074,112.3589,112.367,28400.0
2014-11-25 15:30:00,138.97,139.0,138.93,138.98,28100.0,112.3751,112.3994,112.3427,112.3832,28100.0
2014-11-25 15:40:00,138.98,139.06,138.92,139.04,50000.0,112.3832,112.4479,112.3347,112.4317,50000.0
2014-11-25 15:50:00,139.04,139.08,138.81,138.86,180100.0,112.4317,112.464,112.2457,112.2861,180100.0
2014-11-26 09:30:00,139.5,140.88,139.04,140.35,158400.0,112.8037,113.9196,112.4317,113.491,158400.0
2014-11-26 09:40:00,140.31,140.4,139.91,139.95,44900.0,113.4587,113.5314,113.1352,113.1675,44900.0
2014-11-26 09:50:00,139.97,140.04,139.64,139.64,27000.0,113.1837,113.2403,112.9169,112.9169,27000.0
2014-11-26 10:00:00,139.64,139.72,139.46,139.63,24600.0,112.9169,112.9816,112.7713,112.9088,24600.0
2014-11-26 10:10:00,139.65,139.68,139.46,139.46,22900.0,112.925,112.9492,112.7713,112.7713,22900.0
2014-11-26 10:20:00,139.46,139.52,139.41,139.5,13900.0,112.7713,112.8198,112.7309,112.8037,13900.0
2014-11-26 10:30:00,139.52,139.79,139.52,139.73,16300.0,112.8198,113.0382,112.8198,112.9897,16300.0
2014-11-26 10:40:00,139.72,139.97,139.71,139.96,28200.0,112.9816,113.1837,112.9735,113.1756,28200.0
2014-11-26 10:50:00,139.96,139.99,139.68,139.72,41200.0,113.1756,113.1999,112.9492,112.9816,41200.0
2014-11-26 11:00:00,139.74,139.79,139.71,139.76,22500.0,112.9977,113.0382,112.9735,113.0139,22500.0
2014-11-26 11:10:00,139.72,139.74,139.4,139.42,26200.0,112.9816,112.9977,112.7228,112.739,26200.0
2014-11-26 11:20:00,139.44,139.49,139.36,139.47,17800.0,112.7551,112.7956,112.6905,112.7794,17800.0
2014-11-26 11:30:00,139.43,139.45,139.2,139.2,19700.0,112.7471,112.7632,112.5611,112.5611,19700.0
2014-11-26 11:40:00,139.22,139.33,139.21,139.24,18400.0,112.5772,112.6662,112.5692,112.5934,18400.0
2014-11-26 11:50:00,139.25,139.25,139.16,139.16,24000.0,112.6015,112.6015,112.5287,112.5287,24000.0
2014-11-26 12:00:00,139.15,139.39,139.14,139.39,16600.0,112.5206,112.7147,112.5126,112.7147,16600.0
2014-11-26 12:10:00,139.4,139.46,139.33,139.37,14800.0,112.7228,112.7713,112.6662,112.6985,14800.0
2014-11-26 12:20:00,139.36,139.48,139.35,139.4,13800.0,112.6905,112.7875,112.6824,112.7228,13800.0
2014-11-26 12:30:00,139.4,139.45,139.4,139.43,21900.0,112.7228,112.7632,112.7228,112.7471,21900.0
2014-11-26 12:40:00,139.44,139.47,139.38,139.4,11800.0,112.7551,112.7794,112.7066,112.7228,11800.0
2014-11-26 12:50:00,139.4,139.45,139.38,139.42,13200.0,112.7228,112.7632,112.7066,112.739,13200.0
2014-11-26 13:00:00,139.43,139.48,139.4,139.42,15600.0,112.7471,112.7875,112.7228,112.739,15600.0
2014-11-26 13:10:00,139.41,139.41,139.3,139.3,12500.0,112.7309,112.7309,112.6419,112.6419,12500.0
2014-11-26 13:20:00,139.3,139.36,139.28,139.28,11400.0,112.6419,112.6905,112.6258,112.6258,11400.0
2014-11-26 13:30:00,139.3,139.38,139.29,139.32,10400.0,112.6419,112.7066,112.6339,112.6581,10400.0
2014-11-26 13:40:00,139.34,139.39,139.3,139.37,18200.0,112.6743,112.7147,112.6419,112.6985,18200.0
2014-11-26 13:50:00,139.38,139.46,139.35,139.45,12500.0,112.7066,112.7713,112.6824,112.7632,12500.0
2014-11-26 14:00:00,139.47,139.5,139.41,139.42,12400.0,112.7794,112.8037,112.7309,112.739,12400.0
2014-11-26 14:10:00,139.41,139.59,139.41,139.58,19400.0,112.7309,112.8764,112.7309,112.8684,19400.0
2014-11-26 14:20:00,139.59,139.59,139.46,139.48,16800.0,112.8764,112.8764,112.7713,112.7875,16800.0
2014-11-26 14:30:00,139.48,139.51,139.39,139.4,9600.0,112.7875,112.8118,112.7147,112.7228,9600.0
2014-11-26 14:40:00,139.39,139.39,139.21,139.25,39100.0,112.7147,112.7147,112.5692,112.6015,39100.0
2014-11-26 14:50:00,139.25,139.32,139.23,139.27,66200.0,112.6015,112.6581,112.5853,112.6177,66200.0
2014-11-26 15:00:00,139.26,139.41,139.26,139.33,26800.0,112.6096,112.7309,112.6096,112.6662,26800.0
2014-11-26 15:10:00,139.34,139.42,139.32,139.42,24100.0,112.6743,112.739,112.6581,112.739,24100.0
2014-11-26 15:20:00,139.43,139.52,139.42,139.43,20000.0,112.7471,112.8198,112.739,112.7471,20000.0
2014-11-26 15:30:00,139.42,139.48,139.3,139.35,111200.0,112.739,112.7875,112.6419,112.6824,111200.0
2014-11-26 15:40:00,139.35,139.5,139.32,139.5,27400.0,112.6824,112.8037,112.6581,112.8037,27400.0
2014-11-26 15:50:00,139.5,139.87,139.5,139.75,206900.0,112.8037,113.1029,112.8037,113.0058,206900.0
2014-11-28 09:30:00,141.3,141.83,140.3,141.6,118200.0,114.2592,114.6878,113.4506,114.5018,118200.0
2014-11-28 09:40:00,141.56,142.16,141.46,141.9,57900.0,114.4694,114.9546,114.3886,114.7444,57900.0
2014-11-28 09:50:00,141.9,142.53,141.9,142.29,46500.0,114.7444,115.2538,114.7444,115.0597,46500.0
2014-11-28 10:00:00,142.27,142.68,142.24,142.61,50000.0,115.0436,115.3751,115.0193,115.3185,50000.0
2014-11-28 10:10:00,142.64,142.76,142.58,142.65,42500.0,115.3428,115.4398,115.2942,115.3508,42500.0
2014-11-28 10:20:00,142.69,142.78,142.54,142.75,33600.0,115.3832,115.456,115.2619,115.4317,33600.0
2014-11-28 10:30:00,142.74,142.84,142.49,142.81,41300.0,115.4236,115.5045,115.2215,115.4802,41300.0
2014-11-28 10:40:00,142.83,142.88,142.76,142.78,30300.0,115.4964,115.5368,115.4398,115.456,30300.0
2014-11-28 10:50:00,142.81,142.88,142.76,142.78,29200.0,115.4802,115.5368,115.4398,115.456,29200.0
2014-11-28 11:00:00,142.76,142.85,142.76,142.81,28900.0,115.4398,115.5126,115.4398,115.4802,28900.0
2014-11-28 11:10:00,142.8,142.97,142.8,142.94,34300.0,115.4721,115.6096,115.4721,115.5853,34300.0
2014-11-28 11:20:00,142.93,142.94,142.67,142.69,26100.0,115.5773,115.5853,115.367,115.3832,26100.0
2014-11-28 11:30:00,142.69,142.79,142.64,142.72,29900.0,115.3832,115.4641,115.3428,115.4074,29900.0
2014-11-28 11:40:00,142.72,142.73,142.57,142.65,30700.0,115.4074,115.4155,115.2862,115.3508,30700.0
2014-11-28 11:50:00,142.63,142.95,142.63,142.92,28700.0,115.3347,115.5934,115.3347,115.5692,28700.0
2014-11-28 12:00:00,142.92,142.93,142.64,142.64,43900.0,115.5692,115.5773,115.3428,115.3428,43900.0
2014-11-28 12:10:00,142.63,142.66,142.54,142.57,25700.0,115.3347,115.3589,115.2619,115.2862,25700.0
2014-11-28 12:20:00,142.56,142.56,142.37,142.39,54400.0,115.2781,115.2781,115.1244,115.1406,54400.0
2014-11-28 12:30:00,142.39,142.4,142.09,142.11,42800.0,115.1406,115.1487,114.898,114.9142,42800.0
2014-11-28 12:40:00,142.12,142.13,141.89,141.97,62500.0,114.9223,114.9304,114.7363,114.801,62500.0
2014-11-28 12:50:00,141.96,142.13,141.88,142.12,74000.0,114.7929,114.9304,114.7282,114.9223,74000.0
2014-12-01 09:30:00,143.32,143.32,142.01,142.02,111500.0,115.8926,115.8926,114.8333,114.8414,111500.0
2014-12-01 09:40:00,142.0,142.05,141.27,141.49,57900.0,114.8252,114.8657,114.2349,114.4128,57900.0
2014-12-01 09:50:00,141.47,142.44,141.47,142.08,59300.0,114.3967,115.181,114.3967,114.8899,59300.0
2014-12-01 10:00:00,142.07,142.37,142.04,142.33,38100.0,114.8818,115.1244,114.8576,115.0921,38100.0
2014-12-01 10:10:00,142.26,142.81,142.24,142.64,50600.0,115.0355,115.4802,115.0193,115.3428,50600.0
2014-12-01 10:20:00,142.65,143.13,142.65,143.07,56000.0,115.3508,115.739,115.3508,115.6905,56000.0
2014-12-01 10:30:00,143.08,143.13,142.53,142.57,32400.0,115.6986,115.739,115.2538,115.2862,32400.0
2014-12-01 10:40:00,142.58,143.09,142.49,142.99,31100.0,115.2942,115.7066,115.2215,115.6258,31100.0
2014-12-01 10:50:00,142.98,143.03,142.7,142.81,48600.0,115.6177,115.6581,115.3913,115.4802,48600.0
2014-12-01 11:00:00,142.75,142.97,142.59,142.8,23300.0,115.4317,115.6096,115.3023,115.4721,23300.0
2014-12-01 11:10:00,142.69,143.03,142.56,142.94,37100.0,115.3832,115.6581,115.2781,115.5853,37100.0
2014-12-01 11:20:00,142.94,142.96,142.53,142.57,45800.0,115.5853,115.6015,115.2538,115.2862,45800.0
2014-12-01 11:30:00,142.63,142.71,142.43,142.43,33000.0,115.3347,115.3994,115.1729,115.1729,33000.0
2014-12-01 11:40:00,142.43,142.71,142.41,142.68,27100.0,115.1729,115.3994,115.1568,115.3751,27100.0
2014-12-01 11:50:00,142.66,142.72,142.49,142.57,18500.0,115.3589,115.4074,115.2215,115.2862,18500.0
2014-12-01 12:00:00,142.56,142.63,142.44,142.49,21500.0,115.2781,115.3347,115.181,115.2215,21500.0
2014-12-01 12:10:00,142.52,142.62,142.48,142.52,19700.0,115.2457,115.3266,115.2134,115.2457,19700.0
2014-12-01 12:20:00,142.54,142.61,142.38,142.39,31800.0,115.2619,115.3185,115.1325,115.1406,31800.0
2014-12-01 12:30:00,142.41,142.51,142.33,142.34,17200.0,115.1568,115.2376,115.0921,115.1002,17200.0
2014-12-01 12:40:00,142.33,142.35,142.17,142.18,38800.0,115.0921,115.1083,114.9627,114.9708,38800.0
2014-12-01 12:50:00,142.22,142.38,142.09,142.38,33900.0,115.0031,115.1325,114.898,115.1325,33900.0
2014-12-01 13:00:00,142.35,142.56,142.24,142.24,15400.0,115.1083,115.2781,115.0193,115.0193,15400.0
2014-12-01 13:10:00,142.23,142.34,142.19,142.27,17300.0,115.0112,115.1002,114.9789,115.0436,17300.0
2014-12-01 13:20:00,142.28,142.35,142.18,142.21,17400.0,115.0517,115.1083,114.9708,114.995,17400.0
2014-12-01 13:30:00,142.22,142.32,142.22,142.25,16300.0,115.0031,115.084,115.0031,115.0274,16300.0
2014-12-01 13:40:00,142.26,142.56,142.25,142.42,27500.0,115.0355,115.2781,115.0274,115.1649,27500.0
2014-12-01 13:50:00,142.4,142.42,142.15,142.15,21200.0,115.1487,115.1649,114.9465,114.9465,21200.0
2014-12-01 14:00:00,142.15,142.19,142.1,142.16,20700.0,114.9465,114.9789,114.9061,114.9546,20700.0
2014-12-01 14:10:00,142.16,142.16,142.05,142.07,27700.0,114.9546,114.9546,114.8657,114.8818,27700.0
2014-12-01 14:20:00,142.05,142.1,142.0,142.03,27700.0,114.8657,114.9061,114.8252,114.8495,27700.0
2014-12-01 14:30:00,142.03,142.05,141.86,141.92,38900.0,114.8495,114.8657,114.712,114.7605,38900.0
2014-12-01 14:40:00,141.92,141.92,141.72,141.89,49300.0,114.7605,114.7605,114.5988,114.7363,49300.0
2014-12-01 14:50:00,141.88,141.91,141.74,141.79,25300.0,114.7282,114.7525,114.615,114.6554,25300.0
2014-12-01 15:00:00,141.79,141.98,141.78,141.86,23600.0,114.6554,114.8091,114.6473,114.712,23600.0
2014-12-01 15:10:00,141.86,142.02,141.86,141.96,24400.0,114.712,114.8414,114.712,114.7929,24400.0
2014-12-01 15:20:00,141.97,142.05,141.87,141.88,21300.0,114.801,114.8657,114.7201,114.7282,21300.0
2014-12-01 15:30:00,141.89,141.94,141.81,141.86,39500.0,114.7363,114.7767,114.6716,114.712,39500.0
2014-12-01 15:40:00,141.87,141.87,141.76,141.81,32600.0,114.7201,114.7201,114.6312,114.6716,32600.0
2014-12-01 15:50:00,141.8,142.05,141.76,141.98,108400.0,114.6635,114.8657,114.6312,114.8091,108400.0
2014-12-02 09:30:00,142.43,143.35,142.11,142.95,85600.0,115.1729,115.9169,114.9142,115.5934,85600.0
2014-12-02 09:40:00,142.98,143.0,142.65,142.7,34800.0,115.6177,115.6339,115.3508,115.3913,34800.0
2014-12-02 09:50:00,142.66,142.87,142.54,142.67,22400.0,115.3589,115.5287,115.2619,115.367,22400.0
2014-12-02 10:00:00,142.63,142.71,142.44,142.5,29700.0,115.3347,115.3994,115.181,115.2296,29700.0
2014-12-02 10:10:00,142.48,142.57,142.31,142.47,24300.0,115.2134,115.2862,115.0759,115.2053,24300.0
2014-12-02 10:20:00,142.5,142.69,142.23,142.23,26300.0,115.2296,115.3832,115.0112,115.0112,26300.0
2014-12-02 10:30:00,142.25,142.26,142.04,142.16,38900.0,115.0274,115.0355,114.8576,114.9546,38900.0
2014-12-02 10:40:00,142.18,142.23,141.92,141.94,34200.0,114.9708,115.0112,114.7605,114.7767,34200.0
2014-12-02 10:50:00,141.94,141.98,141.76,141.82,32500.0,114.7767,114.8091,114.6312,114.6797,32500.0
2014-12-02 11:00:00,141.82,142.15,141.8,142.1,37000.0,114.6797,114.9465,114.6635,114.9061,37000.0
2014-12-02 11:10:00,142.11,142.34,142.11,142.31,38000.0,114.9142,115.1002,114.9142,115.0759,38000.0
2014-12-02 11:20:00,142.33,142.62,142.3,142.55,47400.0,115.0921,115.3266,115.0678,115.27,47400.0
2014-12-02 11:30:00,142.53,142.59,142.34,142.59,23800.0,115.2538,115.3023,115.1002,115.3023,23800.0
2014-12-02 11:40:00,142.6,142.75,142.39,142.55,19200.0,115.3104,115.4317,115.1406,115.27,19200.0
2014-12-02 11:50:00,142.57,142.64,142.4,142.54,16500.0,115.2862,115.3428,115.1487,115.2619,16500.0
2014-12-02 12:00:00,142.52,142.68,142.38,142.66,27000.0,115.2457,115.3751,115.1325,115.3589,27000.0
2014-12-02 12:10:00,142.67,142.74,142.21,142.23,23800.0,115.367,115.4236,114.995,115.0112,23800.0
2014-12-02 12:20:00,142.22,142.38,142.22,142.32,15700.0,115.0031,115.1325,115.0031,115.084,15700.0
2014-12-02 12:30:00,142.32,142.37,142.16,142.29,13000.0,115.084,115.1244,114.9546,115.0597,13000.0
2014-12-02 12:40:00,142.31,142.33,142.17,142.27,9500.0,115.0759,115.0921,114.9627,115.0436,9500.0
2014-12-02 12:50:00,142.27,142.27,142.11,142.15,7700.0,115.0436,115.0436,114.9142,114.9465,7700.0
2014-12-02 13:00:00,142.12,142.27,142.12,142.24,12700.0,114.9223,115.0436,114.9223,115.0193,12700.0
2014-12-02 13:10:00,142.24,142.39,142.2,142.39,19800.0,115.0193,115.1406,114.987,115.1406,19800.0
2014-12-02 13:20:00,142.41,142.62,142.3,142.62,13400.0,115.1568,115.3266,115.0678,115.3266,13400.0
2014-12-02 13:30:00,142.58,142.62,142.52,142.56,13300.0,115.2942,115.3266,115.2457,115.2781,13300.0
2014-12-02 13:40:00,142.58,142.64,142.5,142.61,20800.0,115.2942,115.3428,115.2296,115.3185,20800.0
2014-12-02 13:50:00,142.6,142.69,142.54,142.65,13600.0,115.3104,115.3832,115.2619,115.3508,13600.0
2014-12-02 14:00:00,142.65,142.91,142.63,142.91,37000.0,115.3508,115.5611,115.3347,115.5611,37000.0
2014-12-02 14:10:00,142.9,142.93,142.83,142.89,29800.0,115.553,115.5773,115.4964,115.5449,29800.0
2014-12-02 14:20:00,142.9,142.92,142.81,142.83,10600.0,115.553,115.5692,115.4802,115.4964,10600.0
2014-12-02 14:30:00,142.84,142.84,142.66,142.7,22900.0,115.5045,115.5045,115.3589,115.3913,22900.0
2014-12-02 14:40:00,142.69,142.98,142.69,142.94,15900.0,115.3832,115.6177,115.3832,115.5853,15900.0
2014-12-02 14:50:00,142.95,143.04,142.88,143.02,26600.0,115.5934,115.6662,115.5368,115.65,26600.0
2014-12-02 15:00:00,143.02,143.02,142.92,142.99,28000.0,115.65,115.65,115.5692,115.6258,28000.0
2014-12-02 15:10:00,142.98,143.0,142.89,142.91,43300.0,115.6177,115.6339,115.5449,115.5611,43300.0
2014-12-02 15:20:00,142.91,143.04,142.91,143.03,40900.0,115.5611,115.6662,115.5611,115.6581,40900.0
2014-12-02 15:30:00,143.03,143.03,142.76,142.77,37700.0,115.6581,115.6581,115.4398,115.4479,37700.0
2014-12-02 15:40:00,142.77,142.87,142.7,142.71,39700.0,115.4479,115.5287,115.3913,115.3994,39700.0
2014-12-02 15:50:00,142.72,143.09,142.72,143.06,118700.0,115.4074,115.7066,115.4074,115.6824,118700.0
2014-12-03 09:30:00,142.98,143.3,141.98,142.06,97800.0,115.6177,115.8765,114.8091,114.8738,97800.0
2014-12-03 09:40:00,142.07,142.68,142.04,142.45,76100.0,114.8818,115.3751,114.8576,115.1891,76100.0
2014-12-03 09:50:00,142.45,142.54,142.1,142.2,49800.0,115.1891,115.2619,114.9061,114.987,49800.0
2014-12-03 10:00:00,142.17,142.6,142.08,142.59,48000.0,114.9627,115.3104,114.8899,115.3023,48000.0
2014-12-03 10:10:00,142.6,142.67,142.39,142.44,33800.0,115.3104,115.367,115.1406,115.181,33800.0
2014-12-03 10:20:00,142.47,142.69,142.47,142.5,27900.0,115.2053,115.3832,115.2053,115.2296,27900.0
2014-12-03 10:30:00,142.5,142.63,142.47,142.49,29600.0,115.2296,115.3347,115.2053,115.2215,29600.0
2014-12-03 10:40:00,142.5,142.61,142.29,142.38,23100.0,115.2296,115.3185,115.0597,115.1325,23100.0
2014-12-03 10:50:00,142.37,142.49,142.35,142.42,35000.0,115.1244,115.2215,115.1083,115.1649,35000.0
2014-12-03 11:00:00,142.41,142.51,142.27,142.43,25000.0,115.1568,115.2376,115.0436,115.1729,25000.0
2014-12-03 11:10:00,142.45,142.5,142.21,142.33,25100.0,115.1891,115.2296,114.995,115.0921,25100.0
2014-12-03 11:20:00,142.34,142.55,142.32,142.55,20500.0,115.1002,115.27,115.084,115.27,20500.0
2014-12-03 11:30:00,142.56,142.67,142.38,142.5,72100.0,115.2781,115.367,115.1325,115.2296,72100.0
2014-12-03 11:40:00,142.47,142.57,142.43,142.57,21100.0,115.2053,115.2862,115.1729,115.2862,21100.0
2014-12-03 11:50:00,142.53,142.77,142.46,142.77,22600.0,115.2538,115.4479,115.1972,115.4479,22600.0
2014-12-03 12:00:00,142.74,142.74,142.28,142.32,29300.0,115.4236,115.4236,115.0517,115.084,29300.0
2014-12-03 12:10:00,142.31,142.56,142.31,142.45,22600.0,115.0759,115.2781,115.0759,115.1891,22600.0
2014-12-03 12:20:00,142.48,142.61,142.41,142.47,17700.0,115.2134,115.3185,115.1568,115.2053,17700.0
2014-12-03 12:30:00,142.47,142.7,142.47,142.7,14400.0,115.2053,115.3913,115.2053,115.3913,14400.0
2014-12-03 12:40:00,142.67,142.83,142.65,142.75,19800.0,115.367,115.4964,115.3508,115.4317,19800.0
2014-12-03 12:50:00,142.74,142.96,142.74,142.9,21000.0,115.4236,115.6015,115.4236,115.553,21000.0
2014-12-03 13:00:00,142.92,142.96,142.7,142.72,20100.0,115.5692,115.6015,115.3913,115.4074,20100.0
2014-12-03 13:10:00,142.68,142.7,142.5,142.55,12700.0,115.3751,115.3913,115.2296,115.27,12700.0
2014-12-03 13:20:00,142.52,142.65,142.51,142.62,10900.0,115.2457,115.3508,115.2376,115.3266,10900.0
2014-12-03 13:30:00,142.64,142.71,142.58,142.63,9100.0,115.3428,115.3994,115.2942,115.3347,9100.0
2014-12-03 13:40:00,142.63,142.68,142.62,142.65,9500.0,115.3347,115.3751,115.3266,115.3508,9500.0
2014-12-03 13:50:00,142.66,142.83,142.66,142.83,13500.0,115.3589,115.4964,115.3589,115.4964,13500.0
2014-12-03 14:00:00,142.82,142.83,142.6,142.74,14300.0,115.4883,115.4964,115.3104,115.4236,14300.0
2014-12-03 14:10:00,142.76,142.82,142.72,142.8,11500.0,115.4398,115.4883,115.4074,115.4721,11500.0
2014-12-03 14:20:00,142.8,142.86,142.69,142.7,12100.0,115.4721,115.5207,115.3832,115.3913,12100.0
2014-12-03 14:30:00,142.69,142.71,142.6,142.63,28300.0,115.3832,115.3994,115.3104,115.3347,28300.0
2014-12-03 14:40:00,142.63,142.64,142.44,142.45,18300.0,115.3347,115.3428,115.181,115.1891,18300.0
2014-12-03 14:50:00,142.44,142.45,142.29,142.33,41400.0,115.181,115.1891,115.0597,115.0921,41400.0
2014-12-03 15:00:00,142.34,142.54,142.32,142.52,94600.0,115.1002,115.2619,115.084,115.2457,94600.0
2014-12-03 15:10:00,142.52,142.6,142.48,142.56,17200.0,115.2457,115.3104,115.2134,115.2781,17200.0
2014-12-03 15:20:00,142.57,142.57,142.45,142.52,26100.0,115.2862,115.2862,115.1891,115.2457,26100.0
2014-12-03 15:30:00,142.54,142.66,142.5,142.63,40700.0,115.2619,115.3589,115.2296,115.3347,40700.0
2014-12-03 15:40:00,142.64,142.72,142.59,142.6,45300.0,115.3428,115.4074,115.3023,115.3104,45300.0
2014-12-03 15:50:00,142.61,142.75,142.61,142.68,104700.0,115.3185,115.4317,115.3185,115.3751,104700.0
2014-12-04 09:30:00,143.49,143.49,142.51,143.33,91700.0,116.0301,116.0301,115.2376,115.9007,91700.0
2014-12-04 09:40:00,143.26,143.3,142.75,142.88,32800.0,115.8441,115.8765,115.4317,115.5368,32800.0
2014-12-04 09:50:00,142.91,142.94,142.53,142.59,49000.0,115.5611,115.5853,115.2538,115.3023,49000.0
2014-12-04 10:00:00,142.58,142.77,142.57,142.72,32700.0,115.2942,115.4479,115.2862,115.4074,32700.0
2014-12-04 10:10:00,142.73,142.83,142.63,142.66,20000.0,115.4155,115.4964,115.3347,115.3589,20000.0
2014-12-04 10:20:00,142.62,142.69,142.26,142.26,38600.0,115.3266,115.3832,115.0355,115.0355,38600.0
2014-12-04 10:30:00,142.26,142.35,142.02,142.06,40900.0,115.0355,115.1083,114.8414,114.8738,40900.0
2014-12-04 10:40:00,142.07,142.28,142.02,142.1,70800.0,114.8818,115.0517,114.8414,114.9061,70800.0
2014-12-04 10:50:00,142.07,142.41,142.07,142.32,22700.0,114.8818,115.1568,114.8818,115.084,22700.0
2014-12-04 11:00:00,142.31,142.4,142.17,142.33,15700.0,115.0759,115.1487,114.9627,115.0921,15700.0
2014-12-04 11:10:00,142.32,142.53,142.29,142.46,27400.0,115.084,115.2538,115.0597,115.1972,27400.0
2014-12-04 11:20:00,142.48,142.57,142.39,142.39,13000.0,115.2134,115.2862,115.1406,115.1406,13000.0
2014-12-04 11:30:00,142.42,142.49,142.34,142.44,14500.0,115.1649,115.2215,115.1002,115.181,14500.0
2014-12-04 11:40:00,142.43,142.53,142.36,142.49,10700.0,115.1729,115.2538,115.1163,115.2215,10700.0
2014-12-04 11:50:00,142.53,142.8,142.46,142.77,16700.0,115.2538,115.4721,115.1972,115.4479,16700.0
2014-12-04 12:00:00,142.77,142.97,142.71,142.91,11600.0,115.4479,115.6096,115.3994,115.5611,11600.0
2014-12-04 12:10:00,142.86,143.06,142.86,143.03,19500.0,115.5207,115.6824,115.5207,115.6581,19500.0
2014-12-04 12:20:00,143.05,143.06,142.93,143.06,16800.0,115.6743,115.6824,115.5773,115.6824,16800.0
2014-12-04 12:30:00,143.04,143.3,142.97,143.18,18800.0,115.6662,115.8765,115.6096,115.7794,18800.0
2014-12-04 12:40:00,143.16,143.3,143.16,143.22,13300.0,115.7632,115.8765,115.7632,115.8118,13300.0
2014-12-04 12:50:00,143.21,143.22,143.07,143.11,12600.0,115.8037,115.8118,115.6905,115.7228,12600.0
2014-12-04 13:00:00,143.11,143.16,142.94,143.1,25500.0,115.7228,115.7632,115.5853,115.7147,25500.0
2014-12-04 13:10:00,143.07,143.08,142.92,143.06,16800.0,115.6905,115.6986,115.5692,115.6824,16800.0
2014-12-04 13:20:00,143.03,143.06,142.96,142.99,10900.0,115.6581,115.6824,115.6015,115.6258,10900.0
2014-12-04 13:30:00,142.99,143.0,142.87,142.87,28400.0,115.6258,115.6339,115.5287,115.5287,28400.0
2014-12-04 13:40:00,142.87,142.94,142.86,142.91,9100.0,115.5287,115.5853,115.5207,115.5611,9100.0
2014-12-04 13:50:00,142.93,143.0,142.89,142.97,10600.0,115.5773,115.6339,115.5449,115.6096,10600.0
2014-12-04 14:00:00,142.98,143.22,142.98,143.22,20000.0,115.6177,115.8118,115.6177,115.8118,20000.0
2014-12-04 14:10:00,143.24,143.31,143.21,143.22,10200.0,115.8279,115.8845,115.8037,115.8118,10200.0
2014-12-04 14:20:00,143.21,143.22,143.03,143.12,12500.0,115.8037,115.8118,115.6581,115.7309,12500.0
2014-12-04 14:30:00,143.11,143.12,142.9,142.9,11900.0,115.7228,115.7309,115.553,115.553,11900.0
2014-12-04 14:40:00,142.88,142.9,142.76,142.79,15000.0,115.5368,115.553,115.4398,115.4641,15000.0
2014-12-04 14:50:00,142.8,142.95,142.76,142.86,14300.0,115.4721,115.5934,115.4398,115.5207,14300.0
2014-12-04 15:00:00,142.89,143.07,142.88,142.95,14500.0,115.5449,115.6905,115.5368,115.5934,14500.0
2014-12-04 15:10:00,142.95,142.97,142.86,142.88,16700.0,115.5934,115.6096,115.5207,115.5368,16700.0
2014-12-04 15:20:00,142.87,142.88,142.69,142.73,21900.0,115.5287,115.5368,115.3832,115.4155,21900.0
2014-12-04 15:30:00,142.72,142.77,142.65,142.73,26700.0,115.4074,115.4479,115.3508,115.4155,26700.0
2014-12-04 15:40:00,142.71,142.88,142.71,142.88,31500.0,115.3994,115.5368,115.3994,115.5368,31500.0
2014-12-04 15:50:00,142.88,143.06,142.87,143.01,88600.0,115.5368,115.6824,115.5287,115.642,88600.0
2014-12-05 09:30:00,143.18,143.3,142.57,142.67,64500.0,115.7794,115.8765,115.2862,115.367,64500.0
2014-12-05 09:40:00,142.7,142.94,142.5,142.57,28700.0,115.3913,115.5853,115.2296,115.2862,28700.0
2014-12-05 09:50:00,142.62,142.62,142.2,142.23,22500.0,115.3266,115.3266,114.987,115.0112,22500.0
2014-12-05 10:00:00,142.24,142.29,141.96,142.21,43000.0,115.0193,115.0597,114.7929,114.995,43000.0
2014-12-05 10:10:00,142.21,142.5,142.19,142.43,15700.0,114.995,115.2296,114.9789,115.1729,15700.0
2014-12-05 10:20:00,142.5,142.51,142.25,142.25,17700.0,115.2296,115.2376,115.0274,115.0274,17700.0
2014-12-05 10:30:00,142.25,142.31,142.12,142.18,25800.0,115.0274,115.0759,114.9223,114.9708,25800.0
2014-12-05 10:40:00,142.18,142.2,142.05,142.13,17700.0,114.9708,114.987,114.8657,114.9304,17700.0
2014-12-05 10:50:00,142.14,142.25,142.11,142.24,19100.0,114.9384,115.0274,114.9142,115.0193,19100.0
2014-12-05 11:00:00,142.24,142.38,142.23,142.36,20800.0,115.0193,115.1325,115.0112,115.1163,20800.0
2014-12-05 11:10:00,142.36,142.43,142.28,142.36,13100.0,115.1163,115.1729,115.0517,115.1163,13100.0
2014-12-05 11:20:00,142.4,142.42,142.25,142.27,12300.0,115.1487,115.1649,115.0274,115.0436,12300.0
2014-12-05 11:30:00,142.26,142.27,142.11,142.19,17300.0,115.0355,115.0436,114.9142,114.9789,17300.0
2014-12-05 11:40:00,142.19,142.41,142.18,142.41,8900.0,114.9789,115.1568,114.9708,115.1568,8900.0
2014-12-05 11:50:00,142.41,142.43,142.34,142.4,7200.0,115.1568,115.1729,115.1002,115.1487,7200.0
2014-12-05 12:00:00,142.4,142.53,142.4,142.4,18600.0,115.1487,115.2538,115.1487,115.1487,18600.0
2014-12-05 12:10:00,142.41,142.46,142.39,142.41,19400.0,115.1568,115.1972,115.1406,115.1568,19400.0
2014-12-05 12:20:00,142.43,142.45,142.38,142.4,13900.0,115.1729,115.1891,115.1325,115.1487,13900.0
2014-12-05 12:30:00,142.43,142.46,142.31,142.36,21400.0,115.1729,115.1972,115.0759,115.1163,21400.0
2014-12-05 12:40:00,142.36,142.45,142.3,142.41,11200.0,115.1163,115.1891,115.0678,115.1568,11200.0
2014-12-05 12:50:00,142.42,142.43,142.32,142.41,6300.0,115.1649,115.1729,115.084,115.1568,6300.0
2014-12-05 13:00:00,142.41,142.44,142.34,142.38,8700.0,115.1568,115.181,115.1002,115.1325,8700.0
2014-12-05 13:10:00,142.38,142.4,142.29,142.29,7800.0,115.1325,115.1487,115.0597,115.0597,7800.0
2014-12-05 13:20:00,142.28,142.3,142.19,142.25,11900.0,115.0517,115.0678,114.9789,115.0274,11900.0
2014-12-05 13:30:00,142.28,142.49,142.26,142.46,13200.0,115.0517,115.2215,115.0355,115.1972,13200.0
2014-12-05 13:40:00,142.45,142.58,142.44,142.53,10900.0,115.1891,115.2942,115.181,115.2538,10900.0
2014-12-05 13:50:00,142.54,142.7,142.48,142.68,33100.0,115.2619,115.3913,115.2134,115.3751,33100.0
2014-12-05 14:00:00,142.68,142.73,142.62,142.72,11700.0,115.3751,115.4155,115.3266,115.4074,11700.0
2014-12-05 14:10:00,142.7,142.73,142.61,142.64,15000.0,115.3913,115.4155,115.3185,115.3428,15000.0
2014-12-05 14:20:00,142.62,142.74,142.62,142.71,19000.0,115.3266,115.4236,115.3266,115.3994,19000.0
2014-12-05 14:30:00,142.73,142.84,142.73,142.82,17800.0,115.4155,115.5045,115.4155,115.4883,17800.0
2014-12-05 14:40:00,142.79,142.89,142.79,142.86,11500.0,115.4641,115.5449,115.4641,115.5207,11500.0
2014-12-05 14:50:00,142.87,142.95,142.84,142.95,12700.0,115.5287,115.5934,115.5045,115.5934,12700.0
2014-12-05 15:00:00,142.92,143.04,142.89,143.03,24700.0,115.5692,115.6662,115.5449,115.6581,24700.0
2014-12-05 15:10:00,143.02,143.07,142.99,143.06,14000.0,115.65,115.6905,115.6258,115.6824,14000.0
2014-12-05 15:20:00,143.05,143.1,142.99,143.03,23200.0,115.6743,115.7147,115.6258,115.6581,23200.0
2014-12-05 15:30:00,143.01,143.04,142.95,143.0,29400.0,115.642,115.6662,115.5934,115.6339,29400.0
2014-12-05 15:40:00,143.0,143.09,142.97,143.01,39300.0,115.6339,115.7066,115.6096,115.642,39300.0
2014-12-05 15:50:00,143.02,143.31,143.02,143.24,73400.0,115.65,115.8845,115.65,115.8279,73400.0
2014-12-08 09:30:00,143.05,143.05,142.61,142.61,111300.0,115.6743,115.6743,115.3185,115.3185,111300.0
2014-12-08 09:40:00,142.61,142.72,142.32,142.53,67800.0,115.3185,115.4074,115.084,115.2538,67800.0
2014-12-08 09:50:00,142.53,142.59,142.33,142.39,23700.0,115.2538,115.3023,115.0921,115.1406,23700.0
2014-12-08 10:00:00,142.34,142.64,142.22,142.61,32500.0,115.1002,115.3428,115.0031,115.3185,32500.0
2014-12-08 10:10:00,142.61,142.72,142.44,142.49,15000.0,115.3185,115.4074,115.181,115.2215,15000.0
2014-12-08 10:20:00,142.51,142.51,142.3,142.41,23800.0,115.2376,115.2376,115.0678,115.1568,23800.0
2014-12-08 10:30:00,142.41,142.53,142.39,142.44,18200.0,115.1568,115.2538,115.1406,115.181,18200.0
2014-12-08 10:40:00,142.43,142.84,142.43,142.83,13500.0,115.1729,115.5045,115.1729,115.4964,13500.0
2014-12-08 10:50:00,142.82,143.0,142.82,142.94,21100.0,115.4883,115.6339,115.4883,115.5853,21100.0
2014-12-08 11:00:00,142.93,143.02,142.8,143.0,33900.0,115.5773,115.65,115.4721,115.6339,33900.0
2014-12-08 11:10:00,143.0,143.05,142.95,143.03,28300.0,115.6339,115.6743,115.5934,115.6581,28300.0
2014-12-08 11:20:00,143.02,143.05,142.78,142.78,34400.0,115.65,115.6743,115.456,115.456,34400.0
2014-12-08 11:30:00,142.82,142.98,142.82,142.98,16300.0,115.4883,115.6177,115.4883,115.6177,16300.0
2014-12-08 11:40:00,142.96,143.05,142.94,143.02,21500.0,115.6015,115.6743,115.5853,115.65,21500.0
2014-12-08 11:50:00,143.01,143.05,142.98,143.0,59300.0,115.642,115.6743,115.6177,115.6339,59300.0
2014-12-08 12:00:00,143.0,143.01,142.87,142.94,17100.0,115.6339,115.642,115.5287,115.5853,17100.0
2014-12-08 12:10:00,142.93,142.95,142.47,142.64,28000.0,115.5773,115.5934,115.2053,115.3428,28000.0
2014-12-08 12:20:00,142.65,142.65,142.41,142.53,23200.0,115.3508,115.3508,115.1568,115.2538,23200.0
2014-12-08 12:30:00,142.53,142.67,142.48,142.64,29900.0,115.2538,115.367,115.2134,115.3428,29900.0
2014-12-08 12:40:00,142.65,142.71,142.54,142.61,18100.0,115.3508,115.3994,115.2619,115.3185,18100.0
2014-12-08 12:50:00,142.59,142.65,142.54,142.55,12600.0,115.3023,115.3508,115.2619,115.27,12600.0
2014-12-08 13:00:00,142.58,142.66,142.57,142.58,20100.0,115.2942,115.3589,115.2862,115.2942,20100.0
2014-12-08 13:10:00,142.6,142.76,142.58,142.72,11100.0,115.3104,115.4398,115.2942,115.4074,11100.0
2014-12-08 13:20:00,142.71,142.72,142.54,142.68,24900.0,115.3994,115.4074,115.2619,115.3751,24900.0
2014-12-08 13:30:00,142.64,142.67,142.37,142.42,30400.0,115.3428,115.367,115.1244,115.1649,30400.0
2014-12-08 13:40:00,142.4,142.4,142.2,142.27,36500.0,115.1487,115.1487,114.987,115.0436,36500.0
2014-12-08 13:50:00,142.28,142.41,142.26,142.35,27600.0,115.0517,115.1568,115.0355,115.1083,27600.0
2014-12-08 14:00:00,142.34,142.34,142.1,142.19,41500.0,115.1002,115.1002,114.9061,114.9789,41500.0
2014-12-08 14:10:00,142.21,142.28,142.16,142.26,25800.0,114.995,115.0517,114.9546,115.0355,25800.0
2014-12-08 14:20:00,142.25,142.35,142.2,142.27,43500.0,115.0274,115.1083,114.987,115.0436,43500.0
2014-12-08 14:30:00,142.28,142.36,142.23,142.31,23300.0,115.0517,115.1163,115.0112,115.0759,23300.0
2014-12-08 14:40:00,142.31,142.35,142.24,142.25,36100.0,115.0759,115.1083,115.0193,115.0274,36100.0
2014-12-08 14:50:00,142.25,142.35,142.21,142.27,19300.0,115.0274,115.1083,114.995,115.0436,19300.0
2014-12-08 15:00:00,142.27,142.42,142.21,142.37,24900.0,115.0436,115.1649,114.995,115.1244,24900.0
2014-12-08 15:10:00,142.37,142.44,142.31,142.32,37100.0,115.1244,115.181,115.0759,115.084,37100.0
2014-12-08 15:20:00,142.32,142.42,142.27,142.32,29100.0,115.084,115.1649,115.0436,115.084,29100.0
2014-12-08 15:30:00,142.34,142.34,142.2,142.21,32800.0,115.1002,115.1002,114.987,114.995,32800.0
2014-12-08 15:40:00,142.21,142.3,142.11,142.11,48800.0,114.995,115.0678,114.9142,114.9142,48800.0
2014-12-08 15:50:00,142.1,142.38,141.95,142.33,112100.0,114.9061,115.1325,114.7848,115.0921,112100.0
2014-12-09 09:30:00,142.13,143.04,142.12,142.36,109200.0,114.9304,115.6662,114.9223,115.1163,109200.0
2014-12-09 09:40:00,142.4,142.55,141.77,142.02,57700.0,115.1487,115.27,114.6393,114.8414,57700.0
2014-12-09 09:50:00,142.01,142.01,141.77,141.93,36600.0,114.8333,114.8333,114.6393,114.7686,36600.0
2014-12-09 10:00:00,141.87,141.93,141.7,141.84,65000.0,114.7201,114.7686,114.5826,114.6959,65000.0
2014-12-09 10:10:00,141.86,141.95,141.83,141.9,37500.0,114.712,114.7848,114.6878,114.7444,37500.0
2014-12-09 10:20:00,141.9,141.97,141.62,141.66,36500.0,114.7444,114.801,114.518,114.5503,36500.0
2014-12-09 10:30:00,141.66,141.67,141.18,141.22,55800.0,114.5503,114.5584,114.1622,114.1945,55800.0
2014-12-09 10:40:00,141.22,141.5,141.22,141.45,55700.0,114.1945,114.4209,114.1945,114.3805,55700.0
2014-12-09 10:50:00,141.43,141.54,141.31,141.36,46100.0,114.3643,114.4533,114.2673,114.3077,46100.0
2014-12-09 11:00:00,141.36,141.42,140.88,140.92,41100.0,114.3077,114.3562,113.9196,113.9519,41100.0
2014-12-09 11:10:00,140.92,141.36,140.92,141.3,36700.0,113.9519,114.3077,113.9519,114.2592,36700.0
2014-12-09 11:20:00,141.3,141.93,141.29,141.93,41000.0,114.2592,114.7686,114.2511,114.7686,41000.0
2014-12-09 11:30:00,141.88,142.26,141.84,142.26,36900.0,114.7282,115.0355,114.6959,115.0355,36900.0
2014-12-09 11:40:00,142.23,142.34,141.96,142.12,49200.0,115.0112,115.1002,114.7929,114.9223,49200.0
2014-12-09 11:50:00,142.13,142.38,142.12,142.32,26800.0,114.9304,115.1325,114.9223,115.084,26800.0
2014-12-09 12:00:00,142.31,142.33,142.06,142.32,19600.0,115.0759,115.0921,114.8738,115.084,19600.0
2014-12-09 12:10:00,142.3,142.37,142.21,142.29,18700.0,115.0678,115.1244,114.995,115.0597,18700.0
2014-12-09 12:20:00,142.27,142.59,142.25,142.57,19000.0,115.0436,115.3023,115.0274,115.2862,19000.0
2014-12-09 12:30:00,142.54,142.6,142.4,142.57,34900.0,115.2619,115.3104,115.1487,115.2862,34900.0
2014-12-09 12:40:00,142.58,142.58,142.38,142.45,23500.0,115.2942,115.2942,115.1325,115.1891,23500.0
2014-12-09 12:50:00,142.45,142.57,142.4,142.45,23700.0,115.1891,115.2862,115.1487,115.1891,23700.0
2014-12-09 13:00:00,142.44,142.44,142.29,142.38,20200.0,115.181,115.181,115.0597,115.1325,20200.0
2014-12-09 13:10:00,142.41,142.56,142.37,142.56,28900.0,115.1568,115.2781,115.1244,115.2781,28900.0
2014-12-09 13:20:00,142.55,142.78,142.51,142.77,14600.0,115.27,115.456,115.2376,115.4479,14600.0
2014-12-09 13:30:00,142.76,142.87,142.69,142.8,18400.0,115.4398,115.5287,115.3832,115.4721,18400.0
2014-12-09 13:40:00,142.82,142.84,142.7,142.75,24100.0,115.4883,115.5045,115.3913,115.4317,24100.0
2014-12-09 13:50:00,142.73,142.77,142.55,142.57,23100.0,115.4155,115.4479,115.27,115.2862,23100.0
2014-12-09 14:00:00,142.59,142.76,142.57,142.75,17800.0,115.3023,115.4398,115.2862,115.4317,17800.0
2014-12-09 14:10:00,142.76,142.77,142.43,142.5,19300.0,115.4398,115.4479,115.1729,115.2296,19300.0
2014-12-09 14:20:00,142.5,142.75,142.5,142.58,20700.0,115.2296,115.4317,115.2296,115.2942,20700.0
2014-12-09 14:30:00,142.58,142.59,142.32,142.53,31600.0,115.2942,115.3023,115.084,115.2538,31600.0
2014-12-09 14:40:00,142.53,142.73,142.47,142.69,19000.0,115.2538,115.4155,115.2053,115.3832,19000.0
2014-12-09 14:50:00,142.68,142.7,142.52,142.69,18700.0,115.3751,115.3913,115.2457,115.3832,18700.0
2014-12-09 15:00:00,142.69,142.77,142.53,142.6,29500.0,115.3832,115.4479,115.2538,115.3104,29500.0
2014-12-09 15:10:00,142.6,142.74,142.57,142.74,37300.0,115.3104,115.4236,115.2862,115.4236,37300.0
2014-12-09 15:20:00,142.73,142.82,142.7,142.78,71500.0,115.4155,115.4883,115.3913,115.456,71500.0
2014-12-09 15:30:00,142.79,142.9,142.72,142.81,106400.0,115.4641,115.553,115.4074,115.4802,106400.0
2014-12-09 15:40:00,142.81,142.98,142.78,142.96,68400.0,115.4802,115.6177,115.456,115.6015,68400.0
2014-12-09 15:50:00,142.98,143.13,142.8,142.99,200500.0,115.6177,115.739,115.4721,115.6258,200500.0
2014-12-10 09:30:00,144.94,146.82,144.5,144.78,406600.0,117.2026,118.7228,116.8468,117.0732,406600.0
2014-12-10 09:40:00,144.78,145.4,144.0,144.61,172900.0,117.0732,117.5746,116.4425,116.9358,172900.0
2014-12-10 09:50:00,144.73,145.25,144.36,144.41,103400.0,117.0328,117.4533,116.7336,116.774,103400.0
2014-12-10 10:00:00,144.4,145.0,144.28,144.65,126900.0,116.7659,117.2511,116.6689,116.9681,126900.0
2014-12-10 10:10:00,144.64,145.1,144.43,144.89,104000.0,116.96,117.332,116.7902,117.1622,104000.0
2014-12-10 10:20:00,144.94,144.97,143.74,144.31,162200.0,117.2026,117.2269,116.2323,116.6932,162200.0
2014-12-10 10:30:00,144.31,144.39,143.91,144.34,77400.0,116.6932,116.7579,116.3697,116.7174,77400.0
2014-12-10 10:40:00,144.34,144.62,144.13,144.32,58500.0,116.7174,116.9438,116.5476,116.7013,58500.0
2014-12-10 10:50:00,144.32,144.86,144.28,144.74,95100.0,116.7013,117.1379,116.6689,117.0409,95100.0
2014-12-10 11:00:00,144.76,144.8,144.31,144.63,49900.0,117.0571,117.0894,116.6932,116.9519,49900.0
2014-12-10 11:10:00,144.61,144.75,144.5,144.7,46600.0,116.9358,117.049,116.8468,117.0085,46600.0
2014-12-10 11:20:00,144.72,144.75,143.84,143.84,54800.0,117.0247,117.049,116.3131,116.3131,54800.0
2014-12-10 11:30:00,143.86,144.1,142.74,142.89,161900.0,116.3293,116.5234,115.4236,115.5449,161900.0
2014-12-10 11:40:00,142.91,143.97,142.56,143.87,121700.0,115.5611,116.4182,115.2781,116.3374,121700.0
2014-12-10 11:50:00,143.82,143.9,143.26,143.5,52100.0,116.2969,116.3616,115.8441,116.0382,52100.0
2014-12-10 12:00:00,143.47,143.78,143.33,143.55,36900.0,116.0139,116.2646,115.9007,116.0786,36900.0
2014-12-10 12:10:00,143.54,143.72,142.6,142.6,65500.0,116.0705,116.2161,115.3104,115.3104,65500.0
2014-12-10 12:20:00,142.64,142.85,142.03,142.17,99900.0,115.3428,115.5126,114.8495,114.9627,99900.0
2014-12-10 12:30:00,142.16,142.16,141.58,141.67,105500.0,114.9546,114.9546,114.4856,114.5584,105500.0
2014-12-10 12:40:00,141.67,142.29,141.63,142.04,67600.0,114.5584,115.0597,114.526,114.8576,67600.0
2014-12-10 12:50:00,142.03,142.7,141.89,142.66,76700.0,114.8495,115.3913,114.7363,115.3589,76700.0
2014-12-10 13:00:00,142.63,142.77,142.11,142.16,81200.0,115.3347,115.4479,114.9142,114.9546,81200.0
2014-12-10 13:10:00,142.18,142.71,142.17,142.61,51600.0,114.9708,115.3994,114.9627,115.3185,51600.0
2014-12-10 13:20:00,142.58,142.61,142.29,142.48,30300.0,115.2942,115.3185,115.0597,115.2134,30300.0
2014-12-10 13:30:00,142.49,142.52,142.25,142.45,46400.0,115.2215,115.2457,115.0274,115.1891,46400.0
2014-12-10 13:40:00,142.41,142.47,142.11,142.11,38300.0,115.1568,115.2053,114.9142,114.9142,38300.0
2014-12-10 13:50:00,142.08,142.12,141.09,141.09,117800.0,114.8899,114.9223,114.0894,114.0894,117800.0
2014-12-10 14:00:00,141.12,141.79,141.09,141.62,83300.0,114.1136,114.6554,114.0894,114.518,83300.0
2014-12-10 14:10:00,141.61,141.61,141.3,141.31,56300.0,114.5099,114.5099,114.2592,114.2673,56300.0
2014-12-10 14:20:00,141.3,141.33,140.26,140.44,96600.0,114.2592,114.2835,113.4182,113.5638,96600.0
2014-12-10 14:30:00,140.44,140.6,140.16,140.19,59100.0,113.5638,113.6932,113.3374,113.3616,59100.0
2014-12-10 14:40:00,140.19,140.27,139.66,139.88,160000.0,113.3616,113.4263,112.933,113.1109,160000.0
2014-12-10 14:50:00,139.88,140.16,139.4,139.46,150500.0,113.1109,113.3374,112.7228,112.7713,150500.0
2014-12-10 15:00:00,139.47,140.49,139.45,140.48,86700.0,112.7794,113.6042,112.7632,113.5961,86700.0
2014-12-10 15:10:00,140.5,141.21,140.5,141.01,95500.0,113.6123,114.1864,113.6123,114.0247,95500.0
2014-12-10 15:20:00,141.03,141.32,140.88,140.99,105500.0,114.0409,114.2754,113.9196,114.0085,105500.0
2014-12-10 15:30:00,141.0,141.0,140.63,140.78,83200.0,114.0166,114.0166,113.7174,113.8387,83200.0
2014-12-10 15:40:00,140.76,140.76,140.05,140.17,113100.0,113.8225,113.8225,113.2484,113.3454,113100.0
2014-12-10 15:50:00,140.16,140.57,140.16,140.25,204700.0,113.3374,113.6689,113.3374,113.4101,204700.0
2014-12-11 09:30:00,141.09,142.68,140.67,142.55,210800.0,114.0894,115.3751,113.7498,115.27,210800.0
2014-12-11 09:40:00,142.55,142.55,141.46,141.72,102400.0,115.27,115.27,114.3886,114.5988,102400.0
2014-12-11 09:50:00,141.68,142.18,141.56,141.56,86600.0,114.5665,114.9708,114.4694,114.4694,86600.0
2014-12-11 10:00:00,141.57,141.89,141.28,141.85,63700.0,114.4775,114.7363,114.243,114.7039,63700.0
2014-12-11 10:10:00,141.78,141.92,141.48,141.84,64800.0,114.6473,114.7605,114.4048,114.6959,64800.0
2014-12-11 10:20:00,141.8,142.36,141.8,142.05,95400.0,114.6635,115.1163,114.6635,114.8657,95400.0
2014-12-11 10:30:00,142.08,142.2,142.01,142.15,79000.0,114.8899,114.987,114.8333,114.9465,79000.0
2014-12-11 10:40:00,142.13,142.28,142.08,142.21,48800.0,114.9304,115.0517,114.8899,114.995,48800.0
2014-12-11 10:50:00,142.23,142.23,141.81,141.96,34600.0,115.0112,115.0112,114.6716,114.7929,34600.0
2014-12-11 11:00:00,141.97,142.01,141.63,141.98,55600.0,114.801,114.8333,114.526,114.8091,55600.0
2014-12-11 11:10:00,142.01,142.16,141.74,141.97,39100.0,114.8333,114.9546,114.615,114.801,39100.0
2014-12-11 11:20:00,141.97,141.99,141.52,141.52,43700.0,114.801,114.8172,114.4371,114.4371,43700.0
2014-12-11 11:30:00,141.52,141.82,141.51,141.55,44800.0,114.4371,114.6797,114.429,114.4614,44800.0
2014-12-11 11:40:00,141.53,141.64,141.47,141.49,46500.0,114.4452,114.5341,114.3967,114.4128,46500.0
2014-12-11 11:50:00,141.5,141.74,141.41,141.67,34400.0,114.4209,114.615,114.3481,114.5584,34400.0
2014-12-11 12:00:00,141.69,141.73,141.5,141.5,34600.0,114.5746,114.6069,114.4209,114.4209,34600.0
2014-12-11 12:10:00,141.52,141.54,141.15,141.46,40700.0,114.4371,114.4533,114.1379,114.3886,40700.0
2014-12-11 12:20:00,141.47,141.54,141.31,141.35,24600.0,114.3967,114.4533,114.2673,114.2996,24600.0
2014-12-11 12:30:00,141.36,141.52,141.33,141.46,21600.0,114.3077,114.4371,114.2835,114.3886,21600.0
2014-12-11 12:40:00,141.43,141.62,141.36,141.56,25400.0,114.3643,114.518,114.3077,114.4694,25400.0
2014-12-11 12:50:00,141.58,141.68,141.51,141.57,17700.0,114.4856,114.5665,114.429,114.4775,17700.0
2014-12-11 13:00:00,141.62,141.86,141.61,141.8,22800.0,114.518,114.712,114.5099,114.6635,22800.0
2014-12-11 13:10:00,141.78,141.79,141.64,141.67,19100.0,114.6473,114.6554,114.5341,114.5584,19100.0
2014-12-11 13:20:00,141.67,141.69,141.53,141.64,15000.0,114.5584,114.5746,114.4452,114.5341,15000.0
2014-12-11 13:30:00,141.65,141.94,141.62,141.94,22300.0,114.5422,114.7767,114.518,114.7767,22300.0
2014-12-11 13:40:00,141.95,142.09,141.93,141.95,51200.0,114.7848,114.898,114.7686,114.7848,51200.0
2014-12-11 13:50:00,141.93,142.05,141.79,141.79,25800.0,114.7686,114.8657,114.6554,114.6554,25800.0
2014-12-11 14:00:00,141.77,141.81,141.54,141.72,19900.0,114.6393,114.6716,114.4533,114.5988,19900.0
2014-12-11 14:10:00,141.73,141.79,141.63,141.65,13500.0,114.6069,114.6554,114.526,114.5422,13500.0
2014-12-11 14:20:00,141.67,141.95,141.65,141.67,20500.0,114.5584,114.7848,114.5422,114.5584,20500.0
2014-12-11 14:30:00,141.68,141.71,141.53,141.61,21200.0,114.5665,114.5907,114.4452,114.5099,21200.0
2014-12-11 14:40:00,141.66,141.78,141.33,141.35,20500.0,114.5503,114.6473,114.2835,114.2996,20500.0
2014-12-11 14:50:00,141.31,141.51,141.3,141.33,26100.0,114.2673,114.429,114.2592,114.2835,26100.0
2014-12-11 15:00:00,141.33,141.65,141.32,141.6,38300.0,114.2835,114.5422,114.2754,114.5018,38300.0
2014-12-11 15:10:00,141.61,142.01,141.6,141.95,30900.0,114.5099,114.8333,114.5018,114.7848,30900.0
2014-12-11 15:20:00,142.0,142.25,141.86,141.92,42100.0,114.8252,115.0274,114.712,114.7605,42100.0
2014-12-11 15:30:00,141.92,142.02,141.55,141.84,56100.0,114.7605,114.8414,114.4614,114.6959,56100.0
2014-12-11 15:40:00,141.8,142.02,141.44,141.47,71500.0,114.6635,114.8414,114.3724,114.3967,71500.0
2014-12-11 15:50:00,141.44,141.53,141.08,141.41,116500.0,114.3724,114.4452,114.0813,114.3481,116500.0
2014-12-12 09:30:00,139.99,140.48,139.36,140.03,181400.0,113.1999,113.5961,112.6905,113.2322,181400.0
2014-12-12 09:40:00,139.99,140.32,139.87,140.08,64800.0,113.1999,113.4667,113.1029,113.2727,64800.0
2014-12-12 09:50:00,140.16,140.97,140.12,140.92,82500.0,113.3374,113.9923,113.305,113.9519,82500.0
2014-12-12 10:00:00,140.88,141.36,140.43,140.5,82000.0,113.9196,114.3077,113.5557,113.6123,82000.0
2014-12-12 10:10:00,140.47,140.48,139.95,140.25,65000.0,113.588,113.5961,113.1675,113.4101,65000.0
2014-12-12 10:20:00,140.25,140.25,139.7,139.85,41900.0,113.4101,113.4101,112.9654,113.0867,41900.0
2014-12-12 10:30:00,139.86,140.04,139.76,139.76,38000.0,113.0948,113.2403,113.0139,113.0139,38000.0
2014-12-12 10:40:00,139.79,139.92,139.68,139.71,59700.0,113.0382,113.1433,112.9492,112.9735,59700.0
2014-12-12 10:50:00,139.75,139.75,139.07,139.13,98400.0,113.0058,113.0058,112.456,112.5045,98400.0
2014-12-12 11:00:00,139.08,139.3,139.01,139.05,94900.0,112.464,112.6419,112.4074,112.4398,94900.0
2014-12-12 11:10:00,139.05,139.17,138.84,138.87,80900.0,112.4398,112.5368,112.27,112.2942,80900.0
2014-12-12 11:20:00,138.86,139.09,138.51,138.53,59100.0,112.2861,112.4721,112.0031,112.0193,59100.0
2014-12-12 11:30:00,138.54,138.9,138.49,138.84,46400.0,112.0274,112.3185,111.987,112.27,46400.0
2014-12-12 11:40:00,138.86,138.97,138.73,138.97,50000.0,112.2861,112.3751,112.181,112.3751,50000.0
2014-12-12 11:50:00,138.93,139.1,138.6,138.62,63300.0,112.3427,112.4802,112.0759,112.0921,63300.0
2014-12-12 12:00:00,138.64,138.73,138.44,138.56,60800.0,112.1082,112.181,111.9465,112.0436,60800.0
2014-12-12 12:10:00,138.55,138.62,138.34,138.53,104400.0,112.0355,112.0921,111.8657,112.0193,104400.0
2014-12-12 12:20:00,138.55,139.22,138.5,139.17,91500.0,112.0355,112.5772,111.995,112.5368,91500.0
2014-12-12 12:30:00,139.18,139.35,139.11,139.13,30800.0,112.5449,112.6824,112.4883,112.5045,30800.0
2014-12-12 12:40:00,139.11,139.12,138.66,138.74,75500.0,112.4883,112.4964,112.1244,112.1891,75500.0
2014-12-12 12:50:00,138.74,138.78,138.56,138.68,61400.0,112.1891,112.2215,112.0436,112.1406,61400.0
2014-12-12 13:00:00,138.7,138.74,138.6,138.68,63000.0,112.1568,112.1891,112.0759,112.1406,63000.0
2014-12-12 13:10:00,138.69,138.71,138.62,138.67,48200.0,112.1487,112.1648,112.0921,112.1325,48200.0
2014-12-12 13:20:00,138.67,138.99,138.65,138.98,36700.0,112.1325,112.3913,112.1163,112.3832,36700.0
2014-12-12 13:30:00,138.99,139.05,138.73,138.84,51700.0,112.3913,112.4398,112.181,112.27,51700.0
2014-12-12 13:40:00,138.84,138.89,138.73,138.84,49200.0,112.27,112.3104,112.181,112.27,49200.0
2014-12-12 13:50:00,138.81,139.09,138.79,139.02,67300.0,112.2457,112.4721,112.2295,112.4155,67300.0
2014-12-12 14:00:00,139.04,139.06,138.81,138.84,41200.0,112.4317,112.4479,112.2457,112.27,41200.0
2014-12-12 14:10:00,138.84,138.85,138.7,138.75,27200.0,112.27,112.2781,112.1568,112.1972,27200.0
2014-12-12 14:20:00,138.76,138.93,138.71,138.82,45200.0,112.2053,112.3427,112.1648,112.2538,45200.0
2014-12-12 14:30:00,138.84,138.9,138.63,138.65,64200.0,112.27,112.3185,112.1002,112.1163,64200.0
2014-12-12 14:40:00,138.7,138.72,138.56,138.58,48100.0,112.1568,112.1729,112.0436,112.0597,48100.0
2014-12-12 14:50:00,138.59,138.71,138.42,138.7,69600.0,112.0678,112.1648,111.9303,112.1568,69600.0
2014-12-12 15:00:00,138.71,138.86,138.67,138.75,53100.0,112.1648,112.2861,112.1325,112.1972,53100.0
2014-12-12 15:10:00,138.75,138.81,138.63,138.64,59700.0,112.1972,112.2457,112.1002,112.1082,59700.0
2014-12-12 15:20:00,138.65,138.8,138.55,138.61,80400.0,112.1163,112.2376,112.0355,112.084,80400.0
2014-12-12 15:30:00,138.61,138.61,138.35,138.36,142300.0,112.084,112.084,111.8737,111.8818,142300.0
2014-12-12 15:40:00,138.35,138.38,138.21,138.22,156600.0,111.8737,111.898,111.7605,111.7686,156600.0
2014-12-12 15:50:00,138.21,138.21,137.83,137.83,292900.0,111.7605,111.7605,111.4533,111.4533,292900.0
2014-12-15 09:30:00,138.65,139.5,138.4,138.99,106000.0,112.1163,112.8037,111.9142,112.3913,106000.0
2014-12-15 09:40:00,138.99,139.19,138.5,138.71,101000.0,112.3913,112.553,111.995,112.1648,101000.0
2014-12-15 09:50:00,138.72,139.45,138.71,139.38,50400.0,112.1729,112.7632,112.1648,112.7066,50400.0
2014-12-15 10:00:00,139.37,139.44,138.83,139.03,54600.0,112.6985,112.7551,112.2619,112.4236,54600.0
2014-12-15 10:10:00,139.1,139.49,139.07,139.27,53100.0,112.4802,112.7956,112.456,112.6177,53100.0
2014-12-15 10:20:00,139.27,139.35,138.66,138.86,61700.0,112.6177,112.6824,112.1244,112.2861,61700.0
2014-12-15 10:30:00,138.86,139.07,138.6,138.61,55500.0,112.2861,112.456,112.0759,112.084,55500.0
2014-12-15 10:40:00,138.67,138.69,138.29,138.45,31200.0,112.1325,112.1487,111.8252,111.9546,31200.0
2014-12-15 10:50:00,138.51,139.02,138.48,138.6,42700.0,112.0031,112.4155,111.9789,112.0759,42700.0
2014-12-15 11:00:00,138.58,138.59,137.92,138.16,61400.0,112.0597,112.0678,111.526,111.7201,61400.0
2014-12-15 11:10:00,138.16,138.26,137.82,137.86,61300.0,111.7201,111.801,111.4452,111.4775,61300.0
2014-12-15 11:20:00,137.83,137.99,137.38,137.66,89500.0,111.4533,111.5826,111.0894,111.3158,89500.0
2014-12-15 11:30:00,137.65,138.02,137.55,137.65,50100.0,111.3077,111.6069,111.2268,111.3077,50100.0
2014-12-15 11:40:00,137.7,137.83,137.51,137.68,38300.0,111.3481,111.4533,111.1945,111.332,38300.0
2014-12-15 11:50:00,137.68,137.72,137.06,137.25,53200.0,111.332,111.3643,110.8306,110.9843,53200.0
2014-12-15 12:00:00,137.32,138.03,137.32,137.89,33100.0,111.0409,111.615,111.0409,111.5018,33100.0
2014-12-15 12:10:00,137.86,137.9,137.53,137.6,22700.0,111.4775,111.5099,111.2107,111.2673,22700.0
2014-12-15 12:20:00,137.65,137.96,137.58,137.79,27400.0,111.3077,111.5584,111.2511,111.4209,27400.0
2014-12-15 12:30:00,137.84,138.19,137.59,138.18,32200.0,111.4613,111.7444,111.2592,111.7363,32200.0
2014-12-15 12:40:00,138.11,138.23,137.92,138.08,35700.0,111.6797,111.7767,111.526,111.6554,35700.0
2014-12-15 12:50:00,138.12,138.53,138.07,138.38,47900.0,111.6878,112.0193,111.6473,111.898,47900.0
2014-12-15 13:00:00,138.36,138.5,138.11,138.19,26700.0,111.8818,111.995,111.6797,111.7444,26700.0
2014-12-15 13:10:00,138.14,138.27,137.9,137.91,24800.0,111.7039,111.8091,111.5099,111.5179,24800.0
2014-12-15 13:20:00,137.94,138.21,137.89,137.91,28400.0,111.5422,111.7605,111.5018,111.5179,28400.0
2014-12-15 13:30:00,137.92,138.35,137.85,138.24,33100.0,111.526,111.8737,111.4694,111.7848,33100.0
2014-12-15 13:40:00,138.2,138.35,138.1,138.12,35100.0,111.7524,111.8737,111.6716,111.6878,35100.0
2014-12-15 13:50:00,138.14,138.46,138.11,138.29,33300.0,111.7039,111.9627,111.6797,111.8252,33300.0
2014-12-15 14:00:00,138.28,138.43,138.16,138.32,28800.0,111.8171,111.9384,111.7201,111.8495,28800.0
2014-12-15 14:10:00,138.38,138.49,138.26,138.48,22600.0,111.898,111.987,111.801,111.9789,22600.0
2014-12-15 14:20:00,138.45,139.14,138.43,138.93,52100.0,111.9546,112.5126,111.9384,112.3427,52100.0
2014-12-15 14:30:00,138.95,139.16,138.68,138.94,42200.0,112.3589,112.5287,112.1406,112.3508,42200.0
2014-12-15 14:40:00,138.96,139.02,138.45,138.53,35900.0,112.367,112.4155,111.9546,112.0193,35900.0
2014-12-15 14:50:00,138.5,138.53,138.21,138.3,44300.0,111.995,112.0193,111.7605,111.8333,44300.0
2014-12-15 15:00:00,138.3,138.63,138.25,138.56,41400.0,111.8333,112.1002,111.7929,112.0436,41400.0
2014-12-15 15:10:00,138.56,138.78,138.51,138.52,34300.0,112.0436,112.2215,112.0031,112.0112,34300.0
2014-12-15 15:20:00,138.52,138.53,138.25,138.25,66700.0,112.0112,112.0193,111.7929,111.7929,66700.0
2014-12-15 15:30:00,138.31,138.78,138.23,138.68,78800.0,111.8414,112.2215,111.7767,112.1406,78800.0
2014-12-15 15:40:00,138.69,138.7,138.39,138.49,65400.0,112.1487,112.1568,111.9061,111.987,65400.0
2014-12-15 15:50:00,138.47,138.66,138.13,138.17,179500.0,111.9708,112.1244,111.6958,111.7282,179500.0
2014-12-16 09:30:00,138.53,138.99,137.61,137.84,117600.0,112.0193,112.3913,111.2754,111.4613,117600.0
2014-12-16 09:40:00,137.91,138.15,137.65,137.78,68200.0,111.5179,111.712,111.3077,111.4128,68200.0
2014-12-16 09:50:00,137.75,137.9,136.9,136.98,105300.0,111.3886,111.5099,110.7012,110.7659,105300.0
2014-12-16 10:00:00,136.98,137.51,136.8,136.87,62200.0,110.7659,111.1945,110.6204,110.677,62200.0
2014-12-16 10:10:00,136.8,137.63,136.55,137.54,64400.0,110.6204,111.2915,110.4182,111.2188,64400.0
2014-12-16 10:20:00,137.52,138.06,137.49,138.0,52800.0,111.2026,111.6392,111.1783,111.5907,52800.0
2014-12-16 10:30:00,137.96,138.03,137.71,137.95,41200.0,111.5584,111.615,111.3562,111.5503,41200.0
2014-12-16 10:40:00,137.98,138.33,137.78,138.13,69300.0,111.5746,111.8576,111.4128,111.6958,69300.0
2014-12-16 10:50:00,138.11,138.28,138.07,138.16,90200.0,111.6797,111.8171,111.6473,111.7201,90200.0
2014-12-16 11:00:00,138.17,138.21,137.9,137.93,69600.0,111.7282,111.7605,111.5099,111.5341,69600.0
2014-12-16 11:10:00,137.9,138.33,137.86,138.33,40000.0,111.5099,111.8576,111.4775,111.8576,40000.0
2014-12-16 11:20:00,138.33,139.11,138.33,138.9,52600.0,111.8576,112.4883,111.8576,112.3185,52600.0
2014-12-16 11:30:00,138.86,139.3,138.76,138.85,40600.0,112.2861,112.6419,112.2053,112.2781,40600.0
2014-12-16 11:40:00,138.84,139.0,138.73,138.89,27500.0,112.27,112.3994,112.181,112.3104,27500.0
2014-12-16 11:50:00,138.91,139.07,138.8,138.92,37900.0,112.3266,112.456,112.2376,112.3347,37900.0
2014-12-16 12:00:00,138.94,139.19,138.92,139.08,53800.0,112.3508,112.553,112.3347,112.464,53800.0
2014-12-16 12:10:00,139.1,139.23,138.94,139.03,30700.0,112.4802,112.5853,112.3508,112.4236,30700.0
2014-12-16 12:20:00,139.01,139.11,138.76,138.93,24400.0,112.4074,112.4883,112.2053,112.3427,24400.0
2014-12-16 12:30:00,138.93,139.2,138.88,138.93,38200.0,112.3427,112.5611,112.3023,112.3427,38200.0
2014-12-16 12:40:00,138.91,138.99,138.34,138.42,35100.0,112.3266,112.3913,111.8657,111.9303,35100.0
2014-12-16 12:50:00,138.43,138.55,138.32,138.38,31200.0,111.9384,112.0355,111.8495,111.898,31200.0
2014-12-16 13:00:00,138.4,138.54,138.2,138.25,38200.0,111.9142,112.0274,111.7524,111.7929,38200.0
2014-12-16 13:10:00,138.22,138.26,137.81,137.82,72200.0,111.7686,111.801,111.4371,111.4452,72200.0
2014-12-16 13:20:00,137.81,137.92,137.69,137.88,24400.0,111.4371,111.526,111.34,111.4937,24400.0
2014-12-16 13:30:00,137.88,138.22,137.69,138.01,37600.0,111.4937,111.7686,111.34,111.5988,37600.0
2014-12-16 13:40:00,138.02,138.39,138.02,138.25,33900.0,111.6069,111.9061,111.6069,111.7929,33900.0
2014-12-16 13:50:00,138.31,138.58,138.29,138.29,19600.0,111.8414,112.0597,111.8252,111.8252,19600.0
2014-12-16 14:00:00,138.27,138.53,138.14,138.49,54600.0,111.8091,112.0193,111.7039,111.987,54600.0
2014-12-16 14:10:00,138.49,138.57,138.08,138.25,35500.0,111.987,112.0516,111.6554,111.7929,35500.0
2014-12-16 14:20:00,138.28,138.44,138.25,138.3,18800.0,111.8171,111.9465,111.7929,111.8333,18800.0
2014-12-16 14:30:00,138.3,138.41,138.14,138.24,24100.0,111.8333,111.9223,111.7039,111.7848,24100.0
2014-12-16 14:40:00,138.23,138.37,138.19,138.2,17400.0,111.7767,111.8899,111.7444,111.7524,17400.0
2014-12-16 14:50:00,138.17,138.21,137.94,138.19,27900.0,111.7282,111.7605,111.5422,111.7444,27900.0
2014-12-16 15:00:00,138.14,138.39,137.99,138.27,46200.0,111.7039,111.9061,111.5826,111.8091,46200.0
2014-12-16 15:10:00,138.27,138.3,138.08,138.28,28600.0,111.8091,111.8333,111.6554,111.8171,28600.0
2014-12-16 15:20:00,138.26,138.27,137.83,137.92,55200.0,111.801,111.8091,111.4533,111.526,55200.0
2014-12-16 15:30:00,137.92,138.2,137.8,137.83,62400.0,111.526,111.7524,111.429,111.4533,62400.0
2014-12-16 15:40:00,137.84,137.94,137.55,137.75,74000.0,111.4613,111.5422,111.2268,111.3886,74000.0
2014-12-16 15:50:00,137.73,137.74,137.31,137.31,159200.0,111.3724,111.3805,111.0328,111.0328,159200.0
2014-12-17 09:30:00,137.31,138.19,137.31,137.84,74500.0,111.0328,111.7444,111.0328,111.4613,74500.0
2014-12-17 09:40:00,137.76,138.44,137.59,137.63,42100.0,111.3967,111.9465,111.2592,111.2915,42100.0
2014-12-17 09:50:00,137.63,137.84,137.6,137.82,46200.0,111.2915,111.4613,111.2673,111.4452,46200.0
2014-12-17 10:00:00,137.77,137.88,137.29,137.39,42500.0,111.4047,111.4937,111.0166,111.0975,42500.0
2014-12-17 10:10:00,137.44,137.49,136.89,137.15,54800.0,111.1379,111.1783,110.6931,110.9034,54800.0
2014-12-17 10:20:00,137.14,137.33,137.11,137.22,33700.0,110.8953,111.0489,110.871,110.96,33700.0
2014-12-17 10:30:00,137.23,137.41,137.12,137.38,29700.0,110.9681,111.1136,110.8791,111.0894,29700.0
2014-12-17 10:40:00,137.38,137.4,136.93,137.13,63000.0,111.0894,111.1055,110.7255,110.8872,63000.0
2014-12-17 10:50:00,137.14,137.3,136.79,136.79,28500.0,110.8953,111.0247,110.6123,110.6123,28500.0
2014-12-17 11:00:00,136.78,137.13,136.78,136.96,22700.0,110.6042,110.8872,110.6042,110.7497,22700.0
2014-12-17 11:10:00,136.98,137.32,136.96,137.23,21600.0,110.7659,111.0409,110.7497,110.9681,21600.0
2014-12-17 11:20:00,137.26,137.76,137.17,137.76,32000.0,110.9923,111.3967,110.9196,111.3967,32000.0
2014-12-17 11:30:00,137.75,137.94,137.48,137.87,40300.0,111.3886,111.5422,111.1702,111.4856,40300.0
2014-12-17 11:40:00,137.87,138.18,137.86,138.1,28300.0,111.4856,111.7363,111.4775,111.6716,28300.0
2014-12-17 11:50:00,138.13,138.29,137.96,138.19,24600.0,111.6958,111.8252,111.5584,111.7444,24600.0
2014-12-17 12:00:00,138.16,138.29,138.04,138.23,31800.0,111.7201,111.8252,111.6231,111.7767,31800.0
2014-12-17 12:10:00,138.26,138.26,137.83,137.86,24300.0,111.801,111.801,111.4533,111.4775,24300.0
2014-12-17 12:20:00,137.89,137.9,137.48,137.48,30400.0,111.5018,111.5099,111.1702,111.1702,30400.0
2014-12-17 12:30:00,137.47,137.86,137.47,137.62,17300.0,111.1622,111.4775,111.1622,111.2834,17300.0
2014-12-17 12:40:00,137.57,137.63,137.39,137.55,21000.0,111.243,111.2915,111.0975,111.2268,21000.0
2014-12-17 12:50:00,137.54,137.95,137.54,137.93,18000.0,111.2188,111.5503,111.2188,111.5341,18000.0
2014-12-17 13:00:00,137.92,138.02,137.82,137.91,14500.0,111.526,111.6069,111.4452,111.5179,14500.0
2014-12-17 13:10:00,137.87,138.0,137.8,138.0,19900.0,111.4856,111.5907,111.429,111.5907,19900.0
2014-12-17 13:20:00,137.99,137.99,137.78,137.84,13600.0,111.5826,111.5826,111.4128,111.4613,13600.0
2014-12-17 13:30:00,137.85,137.96,137.79,137.94,13500.0,111.4694,111.5584,111.4209,111.5422,13500.0
2014-12-17 13:40:00,137.94,138.07,137.83,137.93,19400.0,111.5422,111.6473,111.4533,111.5341,19400.0
2014-12-17 13:50:00,137.94,138.21,137.82,138.21,20600.0,111.5422,111.7605,111.4452,111.7605,20600.0
2014-12-17 14:00:00,138.16,139.16,138.1,138.81,92400.0,111.7201,112.5287,111.6716,112.2457,92400.0
2014-12-17 14:10:00,138.74,139.2,138.73,138.99,104900.0,112.1891,112.5611,112.181,112.3913,104900.0
2014-12-17 14:20:00,138.96,139.19,138.74,139.09,165800.0,112.367,112.553,112.1891,112.4721,165800.0
2014-12-17 14:30:00,139.1,139.45,138.77,139.35,116800.0,112.4802,112.7632,112.2134,112.6824,116800.0
2014-12-17 14:40:00,139.29,139.3,138.47,138.71,95700.0,112.6339,112.6419,111.9708,112.1648,95700.0
2014-12-17 14:50:00,138.7,139.06,138.57,138.75,41400.0,112.1568,112.4479,112.0516,112.1972,41400.0
2014-12-17 15:00:00,138.78,138.78,138.25,138.46,56500.0,112.2215,112.2215,111.7929,111.9627,56500.0
2014-12-17 15:10:00,138.46,138.98,138.4,138.95,43300.0,111.9627,112.3832,111.9142,112.3589,43300.0
2014-12-17 15:20:00,138.98,139.38,138.77,139.35,37800.0,112.3832,112.7066,112.2134,112.6824,37800.0
2014-12-17 15:30:00,139.34,139.45,139.14,139.39,65500.0,112.6743,112.7632,112.5126,112.7147,65500.0
2014-12-17 15:40:00,139.38,139.55,139.32,139.45,75900.0,112.7066,112.8441,112.6581,112.7632,75900.0
2014-12-17 15:50:00,139.48,139.62,139.18,139.33,159500.0,112.7875,112.9007,112.5449,112.6662,159500.0
2014-12-18 09:30:00,140.18,140.53,139.29,139.85,125300.0,113.3535,113.6366,112.6339,113.0867,125300.0
2014-12-18 09:40:00,139.78,140.04,139.54,139.66,44900.0,113.0301,113.2403,112.836,112.933,44900.0
2014-12-18 09:50:00,139.6,140.06,139.47,140.06,34900.0,112.8845,113.2565,112.7794,113.2565,34900.0
2014-12-18 10:00:00,140.1,140.24,139.69,140.07,116800.0,113.2888,113.4021,112.9573,113.2646,116800.0
2014-12-18 10:10:00,140.07,140.25,139.91,140.07,86300.0,113.2646,113.4101,113.1352,113.2646,86300.0
2014-12-18 10:20:00,140.09,140.44,140.09,140.34,55400.0,113.2808,113.5638,113.2808,113.4829,55400.0
2014-12-18 10:30:00,140.33,140.73,140.32,140.71,84600.0,113.4748,113.7983,113.4667,113.7821,84600.0
2014-12-18 10:40:00,140.71,140.77,140.48,140.6,86600.0,113.7821,113.8306,113.5961,113.6932,86600.0
2014-12-18 10:50:00,140.56,140.59,140.48,140.54,37100.0,113.6608,113.6851,113.5961,113.6446,37100.0
2014-12-18 11:00:00,140.49,140.52,139.95,139.98,48200.0,113.6042,113.6285,113.1675,113.1918,48200.0
2014-12-18 11:10:00,139.99,140.02,139.79,139.98,34300.0,113.1999,113.2242,113.0382,113.1918,34300.0
2014-12-18 11:20:00,139.99,140.47,139.96,140.21,38700.0,113.1999,113.588,113.1756,113.3778,38700.0
2014-12-18 11:30:00,140.22,140.28,140.13,140.21,27700.0,113.3859,113.4344,113.3131,113.3778,27700.0
2014-12-18 11:40:00,140.18,140.46,140.16,140.44,28200.0,113.3535,113.5799,113.3374,113.5638,28200.0
2014-12-18 11:50:00,140.46,140.79,140.42,140.78,36700.0,113.5799,113.8468,113.5476,113.8387,36700.0
2014-12-18 12:00:00,140.78,140.95,140.69,140.79,29000.0,113.8387,113.9762,113.7659,113.8468,29000.0
2014-12-18 12:10:00,140.75,140.86,140.59,140.75,17600.0,113.8145,113.9034,113.6851,113.8145,17600.0
2014-12-18 12:20:00,140.75,140.76,140.56,140.63,14100.0,113.8145,113.8225,113.6608,113.7174,14100.0
2014-12-18 12:30:00,140.63,140.98,140.62,140.93,31400.0,113.7174,114.0004,113.7093,113.96,31400.0
2014-12-18 12:40:00,140.93,141.17,140.9,141.15,38200.0,113.96,114.1541,113.9357,114.1379,38200.0
2014-12-18 12:50:00,141.13,141.28,141.13,141.26,31800.0,114.1217,114.243,114.1217,114.2269,31800.0
2014-12-18 13:00:00,141.25,141.3,140.97,141.01,81100.0,114.2188,114.2592,113.9923,114.0247,81100.0
2014-12-18 13:10:00,141.03,141.04,140.6,140.79,51600.0,114.0409,114.049,113.6932,113.8468,51600.0
2014-12-18 13:20:00,140.8,141.12,140.8,141.08,42500.0,113.8549,114.1136,113.8549,114.0813,42500.0
2014-12-18 13:30:00,141.04,141.04,140.88,140.95,37200.0,114.049,114.049,113.9196,113.9762,37200.0
2014-12-18 13:40:00,140.95,141.0,140.86,140.93,21900.0,113.9762,114.0166,113.9034,113.96,21900.0
2014-12-18 13:50:00,140.97,140.97,140.82,140.89,29600.0,113.9923,113.9923,113.8711,113.9277,29600.0
2014-12-18 14:00:00,140.9,140.94,140.7,140.76,22400.0,113.9357,113.9681,113.774,113.8225,22400.0
2014-12-18 14:10:00,140.76,141.08,140.75,141.02,38900.0,113.8225,114.0813,113.8145,114.0328,38900.0
2014-12-18 14:20:00,141.0,141.22,140.96,141.02,63000.0,114.0166,114.1945,113.9843,114.0328,63000.0
2014-12-18 14:30:00,141.03,141.17,140.92,141.11,35800.0,114.0409,114.1541,113.9519,114.1056,35800.0
2014-12-18 14:40:00,141.08,141.18,140.92,140.94,26800.0,114.0813,114.1622,113.9519,113.9681,26800.0
2014-12-18 14:50:00,140.94,141.12,140.89,140.95,25700.0,113.9681,114.1136,113.9277,113.9762,25700.0
2014-12-18 15:00:00,140.95,141.14,140.86,140.98,50400.0,113.9762,114.1298,113.9034,114.0004,50400.0
2014-12-18 15:10:00,140.97,141.12,140.94,141.07,38800.0,113.9923,114.1136,113.9681,114.0732,38800.0
2014-12-18 15:20:00,141.07,141.14,140.91,141.05,41600.0,114.0732,114.1298,113.9438,114.057,41600.0
2014-12-18 15:30:00,141.08,141.19,140.98,141.13,57000.0,114.0813,114.1702,114.0004,114.1217,57000.0
2014-12-18 15:40:00,141.14,141.33,141.1,141.32,59900.0,114.1298,114.2835,114.0975,114.2754,59900.0
2014-12-18 15:50:00,141.35,141.55,141.33,141.55,168100.0,114.2996,114.4614,114.2835,114.4614,168100.0
2014-12-19 09:30:00,141.5,142.43,141.33,142.21,1021700.0,114.4209,115.1729,114.2835,114.995,1021700.0
2014-12-19 09:40:00,142.13,142.27,141.47,141.61,55000.0,114.9304,115.0436,114.3967,114.5099,55000.0
2014-12-19 09:50:00,141.61,141.7,141.36,141.64,52100.0,114.5099,114.5826,114.3077,114.5341,52100.0
2014-12-19 10:00:00,141.67,142.27,141.63,142.08,40700.0,114.5584,115.0436,114.526,114.8899,40700.0
2014-12-19 10:10:00,142.12,142.25,142.04,142.13,27600.0,114.9223,115.0274,114.8576,114.9304,27600.0
2014-12-19 10:20:00,142.13,142.25,142.0,142.23,42400.0,114.9304,115.0274,114.8252,115.0112,42400.0
2014-12-19 10:30:00,142.2,142.24,142.0,142.11,26600.0,114.987,115.0193,114.8252,114.9142,26600.0
2014-12-19 10:40:00,142.14,142.3,142.03,142.03,39100.0,114.9384,115.0678,114.8495,114.8495,39100.0
2014-12-19 10:50:00,142.04,142.29,142.01,142.26,34900.0,114.8576,115.0597,114.8333,115.0355,34900.0
2014-12-19 11:00:00,142.31,142.31,142.0,142.03,39400.0,115.0759,115.0759,114.8252,114.8495,39400.0
2014-12-19 11:10:00,142.0,142.37,141.99,142.19,27500.0,114.8252,115.1244,114.8172,114.9789,27500.0
2014-12-19 11:20:00,142.16,142.5,142.06,142.33,23200.0,114.9546,115.2296,114.8738,115.0921,23200.0
2014-12-19 11:30:00,142.34,142.5,142.26,142.4,38000.0,115.1002,115.2296,115.0355,115.1487,38000.0
2014-12-19 11:40:00,142.41,142.46,142.33,142.33,27900.0,115.1568,115.1972,115.0921,115.0921,27900.0
2014-12-19 11:50:00,142.33,142.34,142.1,142.1,21400.0,115.0921,115.1002,114.9061,114.9061,21400.0
2014-12-19 12:00:00,142.09,142.17,141.95,141.96,15200.0,114.898,114.9627,114.7848,114.7929,15200.0
2014-12-19 12:10:00,141.95,142.06,141.88,141.9,24800.0,114.7848,114.8738,114.7282,114.7444,24800.0
2014-12-19 12:20:00,141.9,142.12,141.89,142.09,38900.0,114.7444,114.9223,114.7363,114.898,38900.0
2014-12-19 12:30:00,142.06,142.23,141.96,142.21,27800.0,114.8738,115.0112,114.7929,114.995,27800.0
2014-12-19 12:40:00,142.21,142.3,142.14,142.26,20300.0,114.995,115.0678,114.9384,115.0355,20300.0
2014-12-19 12:50:00,142.24,142.35,142.0,142.03,25200.0,115.0193,115.1083,114.8252,114.8495,25200.0
2014-12-19 13:00:00,142.06,142.06,141.77,141.81,17200.0,114.8738,114.8738,114.6393,114.6716,17200.0
2014-12-19 13:10:00,141.78,141.89,141.7,141.87,15500.0,114.6473,114.7363,114.5826,114.7201,15500.0
2014-12-19 13:20:00,141.9,142.06,141.83,141.97,19000.0,114.7444,114.8738,114.6878,114.801,19000.0
2014-12-19 13:30:00,141.97,142.06,141.77,141.77,30500.0,114.801,114.8738,114.6393,114.6393,30500.0
2014-12-19 13:40:00,141.77,141.86,141.74,141.83,15800.0,114.6393,114.712,114.615,114.6878,15800.0
2014-12-19 13:50:00,141.82,141.88,141.74,141.88,16300.0,114.6797,114.7282,114.615,114.7282,16300.0
2014-12-19 14:00:00,141.91,142.15,141.9,142.15,27200.0,114.7525,114.9465,114.7444,114.9465,27200.0
2014-12-19 14:10:00,142.16,142.2,141.99,142.01,23500.0,114.9546,114.987,114.8172,114.8333,23500.0
2014-12-19 14:20:00,141.98,142.01,141.92,141.99,20800.0,114.8091,114.8333,114.7605,114.8172,20800.0
2014-12-19 14:30:00,141.98,142.0,141.81,141.82,19400.0,114.8091,114.8252,114.6716,114.6797,19400.0
2014-12-19 14:40:00,141.82,141.99,141.76,141.95,22800.0,114.6797,114.8172,114.6312,114.7848,22800.0
2014-12-19 14:50:00,141.99,142.25,141.99,142.2,20400.0,114.8172,115.0274,114.8172,114.987,20400.0
2014-12-19 15:00:00,142.19,142.23,142.02,142.2,34300.0,114.9789,115.0112,114.8414,114.987,34300.0
2014-12-19 15:10:00,142.19,142.3,142.04,142.2,65600.0,114.9789,115.0678,114.8576,114.987,65600.0
2014-12-19 15:20:00,142.18,142.27,142.12,142.27,41300.0,114.9708,115.0436,114.9223,115.0436,41300.0
2014-12-19 15:30:00,142.25,142.43,142.21,142.38,56600.0,115.0274,115.1729,114.995,115.1325,56600.0
2014-12-19 15:40:00,142.4,142.46,141.94,141.97,74100.0,115.1487,115.1972,114.7767,114.801,74100.0
2014-12-19 15:50:00,141.94,142.01,141.75,141.81,168500.0,114.7767,114.8333,114.6231,114.6716,168500.0
2014-12-22 09:30:00,142.19,143.24,141.85,142.8,73000.0,114.9789,115.8279,114.7039,115.4721,73000.0
2014-12-22 09:40:00,142.81,142.82,142.31,142.42,35400.0,115.4802,115.4883,115.0759,115.1649,35400.0
2014-12-22 09:50:00,142.42,142.49,142.0,142.13,33100.0,115.1649,115.2215,114.8252,114.9304,33100.0
2014-12-22 10:00:00,142.15,142.28,141.94,142.18,39300.0,114.9465,115.0517,114.7767,114.9708,39300.0
2014-12-22 10:10:00,142.23,142.6,142.23,142.52,17800.0,115.0112,115.3104,115.0112,115.2457,17800.0
2014-12-22 10:20:00,142.56,142.65,142.39,142.57,21900.0,115.2781,115.3508,115.1406,115.2862,21900.0
2014-12-22 10:30:00,142.52,142.63,142.1,142.1,16800.0,115.2457,115.3347,114.9061,114.9061,16800.0
2014-12-22 10:40:00,142.13,142.26,141.9,142.07,31300.0,114.9304,115.0355,114.7444,114.8818,31300.0
2014-12-22 10:50:00,142.11,142.49,142.11,142.26,16600.0,114.9142,115.2215,114.9142,115.0355,16600.0
2014-12-22 11:00:00,142.27,142.28,142.05,142.18,16100.0,115.0436,115.0517,114.8657,114.9708,16100.0
2014-12-22 11:10:00,142.18,142.47,142.18,142.46,25200.0,114.9708,115.2053,114.9708,115.1972,25200.0
2014-12-22 11:20:00,142.45,142.84,142.4,142.78,37900.0,115.1891,115.5045,115.1487,115.456,37900.0
2014-12-22 11:30:00,142.85,142.95,142.78,142.91,17400.0,115.5126,115.5934,115.456,115.5611,17400.0
2014-12-22 11:40:00,142.89,142.9,142.49,142.51,15700.0,115.5449,115.553,115.2215,115.2376,15700.0
2014-12-22 11:50:00,142.51,142.79,142.42,142.79,28300.0,115.2376,115.4641,115.1649,115.4641,28300.0
2014-12-22 12:00:00,142.73,143.13,142.73,143.11,31200.0,115.4155,115.739,115.4155,115.7228,31200.0
2014-12-22 12:10:00,143.12,143.2,143.07,143.13,25600.0,115.7309,115.7956,115.6905,115.739,25600.0
2014-12-22 12:20:00,143.13,143.13,143.0,143.04,11400.0,115.739,115.739,115.6339,115.6662,11400.0
2014-12-22 12:30:00,143.04,143.14,142.92,142.97,26100.0,115.6662,115.7471,115.5692,115.6096,26100.0
2014-12-22 12:40:00,142.97,143.02,142.92,142.98,16500.0,115.6096,115.65,115.5692,115.6177,16500.0
2014-12-22 12:50:00,142.97,143.14,142.89,143.11,30600.0,115.6096,115.7471,115.5449,115.7228,30600.0
2014-12-22 13:00:00,143.11,143.14,143.01,143.07,15100.0,115.7228,115.7471,115.642,115.6905,15100.0
2014-12-22 13:10:00,143.08,143.25,143.03,143.14,56000.0,115.6986,115.836,115.6581,115.7471,56000.0
2014-12-22 13:20:00,143.12,143.27,143.1,143.24,28900.0,115.7309,115.8522,115.7147,115.8279,28900.0
2014-12-22 13:30:00,143.23,143.25,143.05,143.07,31800.0,115.8198,115.836,115.6743,115.6905,31800.0
2014-12-22 13:40:00,143.07,143.22,142.9,142.97,33200.0,115.6905,115.8118,115.553,115.6096,33200.0
2014-12-22 13:50:00,142.95,143.11,142.87,142.97,12500.0,115.5934,115.7228,115.5287,115.6096,12500.0
2014-12-22 14:00:00,142.96,142.99,142.81,142.89,14100.0,115.6015,115.6258,115.4802,115.5449,14100.0
2014-12-22 14:10:00,142.89,143.03,142.85,142.85,18000.0,115.5449,115.6581,115.5126,115.5126,18000.0
2014-12-22 14:20:00,142.89,142.96,142.71,142.76,19400.0,115.5449,115.6015,115.3994,115.4398,19400.0
2014-12-22 14:30:00,142.76,142.93,142.72,142.75,22500.0,115.4398,115.5773,115.4074,115.4317,22500.0
2014-12-22 14:40:00,142.79,142.94,142.7,142.86,18100.0,115.4641,115.5853,115.3913,115.5207,18100.0
2014-12-22 14:50:00,142.85,142.97,142.74,142.88,16500.0,115.5126,115.6096,115.4236,115.5368,16500.0
2014-12-22 15:00:00,142.89,143.04,142.89,142.93,30300.0,115.5449,115.6662,115.5449,115.5773,30300.0
2014-12-22 15:10:00,142.94,143.11,142.94,143.11,41100.0,115.5853,115.7228,115.5853,115.7228,41100.0
2014-12-22 15:20:00,143.11,143.23,143.09,143.17,26100.0,115.7228,115.8198,115.7066,115.7713,26100.0
2014-12-22 15:30:00,143.18,143.25,143.08,143.17,37200.0,115.7794,115.836,115.6986,115.7713,37200.0
2014-12-22 15:40:00,143.16,143.21,143.01,143.19,54000.0,115.7632,115.8037,115.642,115.7875,54000.0
2014-12-22 15:50:00,143.18,143.25,142.99,143.21,130000.0,115.7794,115.836,115.6258,115.8037,130000.0
2014-12-23 09:30:00,144.53,144.74,143.67,143.79,73700.0,116.8711,117.0409,116.1756,116.2727,73700.0
2014-12-23 09:40:00,143.79,144.32,143.78,144.14,47100.0,116.2727,116.7013,116.2646,116.5557,47100.0
2014-12-23 09:50:00,144.15,144.49,144.06,144.49,41800.0,116.5638,116.8387,116.491,116.8387,41800.0
2014-12-23 10:00:00,144.45,144.76,144.45,144.55,31900.0,116.8064,117.0571,116.8064,116.8872,31900.0
2014-12-23 10:10:00,144.52,144.54,144.21,144.42,27800.0,116.863,116.8792,116.6123,116.7821,27800.0
2014-12-23 10:20:00,144.4,144.83,144.32,144.77,37100.0,116.7659,117.1137,116.7013,117.0651,37100.0
2014-12-23 10:30:00,144.78,144.83,144.42,144.47,27300.0,117.0732,117.1137,116.7821,116.8225,27300.0
2014-12-23 10:40:00,144.44,144.63,144.29,144.58,27300.0,116.7983,116.9519,116.677,116.9115,27300.0
2014-12-23 10:50:00,144.61,144.89,144.59,144.75,35700.0,116.9358,117.1622,116.9196,117.049,35700.0
2014-12-23 11:00:00,144.76,144.82,144.51,144.7,28100.0,117.0571,117.1056,116.8549,117.0085,28100.0
2014-12-23 11:10:00,144.7,144.84,144.63,144.81,35000.0,117.0085,117.1217,116.9519,117.0975,35000.0
2014-12-23 11:20:00,144.79,144.83,144.68,144.78,17600.0,117.0813,117.1137,116.9924,117.0732,17600.0
2014-12-23 11:30:00,144.78,144.92,144.72,144.8,14600.0,117.0732,117.1864,117.0247,117.0894,14600.0
2014-12-23 11:40:00,144.78,144.85,144.68,144.75,14800.0,117.0732,117.1298,116.9924,117.049,14800.0
2014-12-23 11:50:00,144.73,144.74,144.57,144.65,13000.0,117.0328,117.0409,116.9034,116.9681,13000.0
2014-12-23 12:00:00,144.69,144.72,144.55,144.66,14000.0,117.0004,117.0247,116.8872,116.9762,14000.0
2014-12-23 12:10:00,144.65,144.86,144.6,144.83,34200.0,116.9681,117.1379,116.9277,117.1137,34200.0
2014-12-23 12:20:00,144.85,144.92,144.76,144.92,12500.0,117.1298,117.1864,117.0571,117.1864,12500.0
2014-12-23 12:30:00,144.88,144.92,144.74,144.79,18700.0,117.1541,117.1864,117.0409,117.0813,18700.0
2014-12-23 12:40:00,144.77,144.96,144.71,144.94,15800.0,117.0651,117.2188,117.0166,117.2026,15800.0
2014-12-23 12:50:00,144.93,144.93,144.77,144.85,8700.0,117.1945,117.1945,117.0651,117.1298,8700.0
2014-12-23 13:00:00,144.89,144.97,144.83,144.92,42100.0,117.1622,117.2269,117.1137,117.1864,42100.0
2014-12-23 13:10:00,144.94,144.96,144.78,144.78,22200.0,117.2026,117.2188,117.0732,117.0732,22200.0
2014-12-23 13:20:00,144.78,144.79,144.67,144.73,28900.0,117.0732,117.0813,116.9843,117.0328,28900.0
2014-12-23 13:30:00,144.78,144.89,144.75,144.85,12200.0,117.0732,117.1622,117.049,117.1298,12200.0
2014-12-23 13:40:00,144.88,144.93,144.72,144.73,32700.0,117.1541,117.1945,117.0247,117.0328,32700.0
2014-12-23 13:50:00,144.74,144.79,144.63,144.66,13900.0,117.0409,117.0813,116.9519,116.9762,13900.0
2014-12-23 14:00:00,144.67,144.68,144.4,144.45,26100.0,116.9843,116.9924,116.7659,116.8064,26100.0
2014-12-23 14:10:00,144.44,144.58,144.38,144.38,15600.0,116.7983,116.9115,116.7498,116.7498,15600.0
2014-12-23 14:20:00,144.39,144.49,144.29,144.31,36000.0,116.7579,116.8387,116.677,116.6932,36000.0
2014-12-23 14:30:00,144.32,144.37,144.19,144.27,25500.0,116.7013,116.7417,116.5961,116.6608,25500.0
2014-12-23 14:40:00,144.3,144.39,144.28,144.38,23900.0,116.6851,116.7579,116.6689,116.7498,23900.0
2014-12-23 14:50:00,144.37,144.46,144.3,144.35,16700.0,116.7417,116.8145,116.6851,116.7255,16700.0
2014-12-23 15:00:00,144.36,144.41,144.29,144.3,15900.0,116.7336,116.774,116.677,116.6851,15900.0
2014-12-23 15:10:00,144.29,144.3,144.18,144.24,20000.0,116.677,116.6851,116.588,116.6366,20000.0
2014-12-23 15:20:00,144.24,144.33,144.19,144.3,81200.0,116.6366,116.7093,116.5961,116.6851,81200.0
2014-12-23 15:30:00,144.3,144.31,144.19,144.28,23400.0,116.6851,116.6932,116.5961,116.6689,23400.0
2014-12-23 15:40:00,144.31,144.35,144.2,144.32,43200.0,116.6932,116.7255,116.6042,116.7013,43200.0
2014-12-23 15:50:00,144.32,144.37,144.12,144.14,59000.0,116.7013,116.7417,116.5395,116.5557,59000.0
2014-12-24 09:30:00,144.56,144.87,144.0,144.16,50400.0,116.8953,117.146,116.4425,116.5719,50400.0
2014-12-24 09:40:00,144.3,144.47,144.02,144.17,22700.0,116.6851,116.8225,116.4587,116.58,22700.0
2014-12-24 09:50:00,144.2,144.33,144.01,144.28,24000.0,116.6042,116.7093,116.4506,116.6689,24000.0
2014-12-24 10:00:00,144.29,144.34,144.07,144.31,23600.0,116.677,116.7174,116.4991,116.6932,23600.0
2014-12-24 10:10:00,144.28,144.34,144.11,144.22,16400.0,116.6689,116.7174,116.5314,116.6204,16400.0
2014-12-24 10:20:00,144.17,144.21,144.03,144.04,18700.0,116.58,116.6123,116.4668,116.4748,18700.0
2014-12-24 10:30:00,144.05,144.14,144.02,144.07,17300.0,116.4829,116.5557,116.4587,116.4991,17300.0
2014-12-24 10:40:00,144.06,144.08,143.89,143.92,32800.0,116.491,116.5072,116.3535,116.3778,32800.0
2014-12-24 10:50:00,143.92,144.21,143.86,144.0,31800.0,116.3778,116.6123,116.3293,116.4425,31800.0
2014-12-24 11:00:00,144.01,144.04,143.89,144.04,20900.0,116.4506,116.4748,116.3535,116.4748,20900.0
2014-12-24 11:10:00,144.05,144.13,144.0,144.11,11100.0,116.4829,116.5476,116.4425,116.5314,11100.0
2014-12-24 11:20:00,144.12,144.21,144.11,144.13,16400.0,116.5395,116.6123,116.5314,116.5476,16400.0
2014-12-24 11:30:00,144.13,144.14,143.87,143.98,26500.0,116.5476,116.5557,116.3374,116.4263,26500.0
2014-12-24 11:40:00,143.97,143.97,143.75,143.88,15300.0,116.4182,116.4182,116.2403,116.3455,15300.0
2014-12-24 11:50:00,143.91,144.19,143.91,144.19,15500.0,116.3697,116.5961,116.3697,116.5961,15500.0
2014-12-24 12:00:00,144.2,144.24,143.97,144.01,22500.0,116.6042,116.6366,116.4182,116.4506,22500.0
2014-12-24 12:10:00,144.0,144.12,143.93,144.08,77100.0,116.4425,116.5395,116.3859,116.5072,77100.0
2014-12-24 12:20:00,144.09,144.1,143.94,143.99,19100.0,116.5153,116.5234,116.394,116.4344,19100.0
2014-12-24 12:30:00,144.0,144.03,143.68,143.71,60700.0,116.4425,116.4668,116.1837,116.208,60700.0
2014-12-24 12:40:00,143.7,143.79,143.67,143.75,18200.0,116.1999,116.2727,116.1756,116.2403,18200.0
2014-12-24 12:50:00,143.71,143.9,143.6,143.7,34600.0,116.208,116.3616,116.119,116.1999,34600.0
2014-12-26 09:30:00,143.61,143.86,143.45,143.82,32200.0,116.1271,116.3293,115.9977,116.2969,32200.0
2014-12-26 09:40:00,143.76,143.86,143.59,143.68,6900.0,116.2484,116.3293,116.111,116.1837,6900.0
2014-12-26 09:50:00,143.73,143.81,143.23,143.6,37500.0,116.2242,116.2889,115.8198,116.119,37500.0
2014-12-26 10:00:00,143.51,143.74,143.46,143.69,17400.0,116.0463,116.2323,116.0058,116.1918,17400.0
2014-12-26 10:10:00,143.63,143.64,143.32,143.39,15900.0,116.1433,116.1514,115.8926,115.9492,15900.0
2014-12-26 10:20:00,143.43,143.53,143.36,143.36,16600.0,115.9816,116.0624,115.925,115.925,16600.0
2014-12-26 10:30:00,143.33,143.34,143.13,143.18,15000.0,115.9007,115.9088,115.739,115.7794,15000.0
2014-12-26 10:40:00,143.2,143.26,143.11,143.22,28200.0,115.7956,115.8441,115.7228,115.8118,28200.0
2014-12-26 10:50:00,143.25,143.68,143.2,143.68,19800.0,115.836,116.1837,115.7956,116.1837,19800.0
2014-12-26 11:00:00,143.63,143.65,143.38,143.45,24500.0,116.1433,116.1595,115.9411,115.9977,24500.0
2014-12-26 11:10:00,143.43,143.53,143.24,143.34,12900.0,115.9816,116.0624,115.8279,115.9088,12900.0
2014-12-26 11:20:00,143.3,143.45,143.3,143.35,9000.0,115.8765,115.9977,115.8765,115.9169,9000.0
2014-12-26 11:30:00,143.34,143.37,143.16,143.16,14500.0,115.9088,115.9331,115.7632,115.7632,14500.0
2014-12-26 11:40:00,143.23,143.27,143.08,143.24,20100.0,115.8198,115.8522,115.6986,115.8279,20100.0
2014-12-26 11:50:00,143.24,143.3,143.19,143.3,17200.0,115.8279,115.8765,115.7875,115.8765,17200.0
2014-12-26 12:00:00,143.29,143.5,143.24,143.46,9500.0,115.8684,116.0382,115.8279,116.0058,9500.0
2014-12-26 12:10:00,143.46,143.53,143.42,143.47,8300.0,116.0058,116.0624,115.9735,116.0139,8300.0
2014-12-26 12:20:00,143.46,143.55,143.42,143.52,11000.0,116.0058,116.0786,115.9735,116.0544,11000.0
2014-12-26 12:30:00,143.56,143.61,143.4,143.4,11800.0,116.0867,116.1271,115.9573,115.9573,11800.0
2014-12-26 12:40:00,143.42,143.49,143.36,143.41,9100.0,115.9735,116.0301,115.925,115.9654,9100.0
2014-12-26 12:50:00,143.37,143.47,143.36,143.41,6500.0,115.9331,116.0139,115.925,115.9654,6500.0
2014-12-26 13:00:00,143.44,143.56,143.43,143.5,10600.0,115.9897,116.0867,115.9816,116.0382,10600.0
2014-12-26 13:10:00,143.45,143.61,143.45,143.61,6700.0,115.9977,116.1271,115.9977,116.1271,6700.0
2014-12-26 13:20:00,143.61,143.62,143.51,143.61,10700.0,116.1271,116.1352,116.0463,116.1271,10700.0
2014-12-26 13:30:00,143.61,143.64,143.53,143.62,17200.0,116.1271,116.1514,116.0624,116.1352,17200.0
2014-12-26 13:40:00,143.59,143.75,143.53,143.7,19200.0,116.111,116.2403,116.0624,116.1999,19200.0
2014-12-26 13:50:00,143.73,143.78,143.7,143.75,9800.0,116.2242,116.2646,116.1999,116.2403,9800.0
2014-12-26 14:00:00,143.74,143.86,143.74,143.83,18000.0,116.2323,116.3293,116.2323,116.305,18000.0
2014-12-26 14:10:00,143.83,143.85,143.76,143.82,22600.0,116.305,116.3212,116.2484,116.2969,22600.0
2014-12-26 14:20:00,143.84,143.87,143.79,143.83,11900.0,116.3131,116.3374,116.2727,116.305,11900.0
2014-12-26 14:30:00,143.83,143.86,143.6,143.65,16300.0,116.305,116.3293,116.119,116.1595,16300.0
2014-12-26 14:40:00,143.66,143.7,143.53,143.53,21500.0,116.1676,116.1999,116.0624,116.0624,21500.0
2014-12-26 14:50:00,143.52,143.64,143.5,143.55,22000.0,116.0544,116.1514,116.0382,116.0786,22000.0
2014-12-26 15:00:00,143.54,143.61,143.47,143.47,14200.0,116.0705,116.1271,116.0139,116.0139,14200.0
2014-12-26 15:10:00,143.45,143.54,143.36,143.54,24400.0,115.9977,116.0705,115.925,116.0705,24400.0
2014-12-26 15:20:00,143.55,143.58,143.48,143.49,14000.0,116.0786,116.1029,116.022,116.0301,14000.0
2014-12-26 15:30:00,143.51,143.62,143.51,143.55,99400.0,116.0463,116.1352,116.0463,116.0786,99400.0
2014-12-26 15:40:00,143.54,143.6,143.48,143.51,68600.0,116.0705,116.119,116.022,116.0463,68600.0
2014-12-26 15:50:00,143.51,143.52,143.34,143.44,91400.0,116.0463,116.0544,115.9088,115.9897,91400.0
2014-12-29 09:30:00,143.35,143.6,142.74,143.38,73000.0,115.9169,116.119,115.4236,115.9411,73000.0
2014-12-29 09:40:00,143.5,143.85,143.45,143.7,29400.0,116.0382,116.3212,115.9977,116.1999,29400.0
2014-12-29 09:50:00,143.69,143.75,143.5,143.67,18900.0,116.1918,116.2403,116.0382,116.1756,18900.0
2014-12-29 10:00:00,143.62,143.81,143.51,143.7,19500.0,116.1352,116.2889,116.0463,116.1999,19500.0
2014-12-29 10:10:00,143.74,143.74,143.49,143.49,14300.0,116.2323,116.2323,116.0301,116.0301,14300.0
2014-12-29 10:20:00,143.51,143.55,143.21,143.21,21900.0,116.0463,116.0786,115.8037,115.8037,21900.0
2014-12-29 10:30:00,143.23,143.23,142.95,143.0,37200.0,115.8198,115.8198,115.5934,115.6339,37200.0
2014-12-29 10:40:00,143.01,143.05,142.88,143.03,27900.0,115.642,115.6743,115.5368,115.6581,27900.0
2014-12-29 10:50:00,143.03,143.11,142.95,143.04,21500.0,115.6581,115.7228,115.5934,115.6662,21500.0
2014-12-29 11:00:00,143.05,143.09,142.88,142.91,42800.0,115.6743,115.7066,115.5368,115.5611,42800.0
2014-12-29 11:10:00,142.9,142.93,142.75,142.88,32400.0,115.553,115.5773,115.4317,115.5368,32400.0
2014-12-29 11:20:00,142.88,143.24,142.83,143.24,63000.0,115.5368,115.8279,115.4964,115.8279,63000.0
2014-12-29 11:30:00,143.26,143.45,143.2,143.3,31000.0,115.8441,115.9977,115.7956,115.8765,31000.0
2014-12-29 11:40:00,143.29,143.34,143.23,143.27,11800.0,115.8684,115.9088,115.8198,115.8522,11800.0
2014-12-29 11:50:00,143.26,143.28,143.12,143.24,14200.0,115.8441,115.8603,115.7309,115.8279,14200.0
2014-12-29 12:00:00,143.23,143.34,143.23,143.3,12700.0,115.8198,115.9088,115.8198,115.8765,12700.0
2014-12-29 12:10:00,143.31,143.37,143.17,143.25,29000.0,115.8845,115.9331,115.7713,115.836,29000.0
2014-12-29 12:20:00,143.23,143.33,143.2,143.28,7600.0,115.8198,115.9007,115.7956,115.8603,7600.0
2014-12-29 12:30:00,143.3,143.39,143.3,143.32,10700.0,115.8765,115.9492,115.8765,115.8926,10700.0
2014-12-29 12:40:00,143.32,143.34,143.25,143.33,10100.0,115.8926,115.9088,115.836,115.9007,10100.0
2014-12-29 12:50:00,143.33,143.34,143.26,143.29,5900.0,115.9007,115.9088,115.8441,115.8684,5900.0
2014-12-29 13:00:00,143.29,143.38,143.24,143.37,10000.0,115.8684,115.9411,115.8279,115.9331,10000.0
2014-12-29 13:10:00,143.36,143.39,143.25,143.25,7100.0,115.925,115.9492,115.836,115.836,7100.0
2014-12-29 13:20:00,143.26,143.48,143.2,143.42,15100.0,115.8441,116.022,115.7956,115.9735,15100.0
2014-12-29 13:30:00,143.39,143.53,143.35,143.5,7100.0,115.9492,116.0624,115.9169,116.0382,7100.0
2014-12-29 13:40:00,143.52,143.72,143.47,143.67,14200.0,116.0544,116.2161,116.0139,116.1756,14200.0
2014-12-29 13:50:00,143.67,143.68,143.54,143.64,11600.0,116.1756,116.1837,116.0705,116.1514,11600.0
2014-12-29 14:00:00,143.66,143.7,143.51,143.54,30100.0,116.1676,116.1999,116.0463,116.0705,30100.0
2014-12-29 14:10:00,143.51,143.65,143.43,143.47,11200.0,116.0463,116.1595,115.9816,116.0139,11200.0
2014-12-29 14:20:00,143.43,143.57,143.29,143.29,46300.0,115.9816,116.0948,115.8684,115.8684,46300.0
2014-12-29 14:30:00,143.32,143.38,143.26,143.27,15100.0,115.8926,115.9411,115.8441,115.8522,15100.0
2014-12-29 14:40:00,143.27,143.34,143.18,143.18,12000.0,115.8522,115.9088,115.7794,115.7794,12000.0
2014-12-29 14:50:00,143.18,143.36,143.14,143.35,33100.0,115.7794,115.925,115.7471,115.9169,33100.0
2014-12-29 15:00:00,143.36,143.52,143.36,143.44,46100.0,115.925,116.0544,115.925,115.9897,46100.0
2014-12-29 15:10:00,143.43,143.45,143.27,143.35,16700.0,115.9816,115.9977,115.8522,115.9169,16700.0
2014-12-29 15:20:00,143.36,143.47,143.32,143.4,38300.0,115.925,116.0139,115.8926,115.9573,38300.0
2014-12-29 15:30:00,143.4,143.45,143.29,143.41,45100.0,115.9573,115.9977,115.8684,115.9654,45100.0
2014-12-29 15:40:00,143.41,143.58,143.4,143.48,28400.0,115.9654,116.1029,115.9573,116.022,28400.0
2014-12-29 15:50:00,143.47,143.53,143.26,143.32,73700.0,116.0139,116.0624,115.8441,115.8926,73700.0
2014-12-30 09:30:00,143.0,143.89,143.0,143.54,41900.0,115.6339,116.3535,115.6339,116.0705,41900.0
2014-12-30 09:40:00,143.52,143.78,143.32,143.49,19700.0,116.0544,116.2646,115.8926,116.0301,19700.0
2014-12-30 09:50:00,143.5,143.62,143.37,143.59,27200.0,116.0382,116.1352,115.9331,116.111,27200.0
2014-12-30 10:00:00,143.59,143.85,143.45,143.64,25500.0,116.111,116.3212,115.9977,116.1514,25500.0
2014-12-30 10:10:00,143.64,144.09,143.59,143.97,38200.0,116.1514,116.5153,116.111,116.4182,38200.0
2014-12-30 10:20:00,143.94,143.94,143.72,143.84,17100.0,116.394,116.394,116.2161,116.3131,17100.0
2014-12-30 10:30:00,143.83,143.9,143.58,143.59,19200.0,116.305,116.3616,116.1029,116.111,19200.0
2014-12-30 10:40:00,143.57,143.7,143.39,143.5,19400.0,116.0948,116.1999,115.9492,116.0382,19400.0
2014-12-30 10:50:00,143.54,143.71,143.5,143.52,14700.0,116.0705,116.208,116.0382,116.0544,14700.0
2014-12-30 11:00:00,143.54,143.73,143.46,143.68,16500.0,116.0705,116.2242,116.0058,116.1837,16500.0
2014-12-30 11:10:00,143.67,143.8,143.62,143.79,10900.0,116.1756,116.2808,116.1352,116.2727,10900.0
2014-12-30 11:20:00,143.81,143.9,143.68,143.74,67300.0,116.2889,116.3616,116.1837,116.2323,67300.0
2014-12-30 11:30:00,143.73,143.73,143.5,143.56,8400.0,116.2242,116.2242,116.0382,116.0867,8400.0
2014-12-30 11:40:00,143.6,143.72,143.6,143.62,11800.0,116.119,116.2161,116.119,116.1352,11800.0
2014-12-30 11:50:00,143.65,143.69,143.51,143.6,8100.0,116.1595,116.1918,116.0463,116.119,8100.0
2014-12-30 12:00:00,143.54,143.79,143.54,143.77,9700.0,116.0705,116.2727,116.0705,116.2565,9700.0
2014-12-30 12:10:00,143.77,143.85,143.76,143.84,12000.0,116.2565,116.3212,116.2484,116.3131,12000.0
2014-12-30 12:20:00,143.8,143.8,143.66,143.69,11800.0,116.2808,116.2808,116.1676,116.1918,11800.0
2014-12-30 12:30:00,143.71,143.83,143.69,143.78,8700.0,116.208,116.305,116.1918,116.2646,8700.0
2014-12-30 12:40:00,143.78,143.92,143.72,143.86,16000.0,116.2646,116.3778,116.2161,116.3293,16000.0
2014-12-30 12:50:00,143.88,143.94,143.85,143.92,9100.0,116.3455,116.394,116.3212,116.3778,9100.0
2014-12-30 13:00:00,143.92,143.92,143.7,143.86,10200.0,116.3778,116.3778,116.1999,116.3293,10200.0
2014-12-30 13:10:00,143.84,143.91,143.8,143.83,8600.0,116.3131,116.3697,116.2808,116.305,8600.0
2014-12-30 13:20:00,143.82,143.85,143.69,143.69,9600.0,116.2969,116.3212,116.1918,116.1918,9600.0
2014-12-30 13:30:00,143.7,143.75,143.56,143.56,16700.0,116.1999,116.2403,116.0867,116.0867,16700.0
2014-12-30 13:40:00,143.55,143.55,143.35,143.37,26800.0,116.0786,116.0786,115.9169,115.9331,26800.0
2014-12-30 13:50:00,143.39,143.42,143.22,143.22,17700.0,115.9492,115.9735,115.8118,115.8118,17700.0
2014-12-30 14:00:00,143.25,143.34,143.21,143.34,64600.0,115.836,115.9088,115.8037,115.9088,64600.0
2014-12-30 14:10:00,143.33,143.45,143.29,143.37,15500.0,115.9007,115.9977,115.8684,115.9331,15500.0
2014-12-30 14:20:00,143.41,143.47,143.33,143.33,19800.0,115.9654,116.0139,115.9007,115.9007,19800.0
2014-12-30 14:30:00,143.33,143.52,143.33,143.5,27600.0,115.9007,116.0544,115.9007,116.0382,27600.0
2014-12-30 14:40:00,143.5,143.78,143.5,143.71,27500.0,116.0382,116.2646,116.0382,116.208,27500.0
2014-12-30 14:50:00,143.73,143.77,143.61,143.63,9600.0,116.2242,116.2565,116.1271,116.1433,9600.0
2014-12-30 15:00:00,143.65,143.67,143.55,143.57,15600.0,116.1595,116.1756,116.0786,116.0948,15600.0
2014-12-30 15:10:00,143.54,143.58,143.43,143.48,33400.0,116.0705,116.1029,115.9816,116.022,33400.0
2014-12-30 15:20:00,143.46,143.71,143.46,143.71,15300.0,116.0058,116.208,116.0058,116.208,15300.0
2014-12-30 15:30:00,143.71,143.72,143.65,143.7,24300.0,116.208,116.2161,116.1595,116.1999,24300.0
2014-12-30 15:40:00,143.7,143.72,143.59,143.63,33300.0,116.1999,116.2161,116.111,116.1433,33300.0
2014-12-30 15:50:00,143.63,143.63,143.42,143.51,58800.0,116.1433,116.1433,115.9735,116.0463,58800.0
2014-12-31 09:30:00,143.49,144.11,143.49,143.87,44100.0,116.0301,116.5314,116.0301,116.3374,44100.0
2014-12-31 09:40:00,143.88,144.13,143.6,143.6,22200.0,116.3455,116.5476,116.119,116.119,22200.0
2014-12-31 09:50:00,143.57,143.74,143.5,143.67,14300.0,116.0948,116.2323,116.0382,116.1756,14300.0
2014-12-31 10:00:00,143.67,143.71,143.43,143.48,17200.0,116.1756,116.208,115.9816,116.022,17200.0
2014-12-31 10:10:00,143.47,143.49,143.21,143.21,23600.0,116.0139,116.0301,115.8037,115.8037,23600.0
2014-12-31 10:20:00,143.24,143.55,143.24,143.46,16900.0,115.8279,116.0786,115.8279,116.0058,16900.0
2014-12-31 10:30:00,143.47,143.75,143.47,143.62,28200.0,116.0139,116.2403,116.0139,116.1352,28200.0
2014-12-31 10:40:00,143.59,143.62,143.48,143.54,13200.0,116.111,116.1352,116.022,116.0705,13200.0
2014-12-31 10:50:00,143.57,143.87,143.57,143.81,15100.0,116.0948,116.3374,116.0948,116.2889,15100.0
2014-12-31 11:00:00,143.81,143.88,143.75,143.75,18800.0,116.2889,116.3455,116.2403,116.2403,18800.0
2014-12-31 11:10:00,143.75,143.77,143.4,143.42,42700.0,116.2403,116.2565,115.9573,115.9735,42700.0
2014-12-31 11:20:00,143.42,143.54,143.41,143.53,16600.0,115.9735,116.0705,115.9654,116.0624,16600.0
2014-12-31 11:30:00,143.52,143.65,143.47,143.65,4800.0,116.0544,116.1595,116.0139,116.1595,4800.0
2014-12-31 11:40:00,143.65,143.76,143.58,143.59,11800.0,116.1595,116.2484,116.1029,116.111,11800.0
2014-12-31 11:50:00,143.58,143.62,143.49,143.58,13600.0,116.1029,116.1352,116.0301,116.1029,13600.0
2014-12-31 12:00:00,143.58,143.65,143.31,143.37,15000.0,116.1029,116.1595,115.8845,115.9331,15000.0
2014-12-31 12:10:00,143.37,143.59,143.35,143.56,15800.0,115.9331,116.111,115.9169,116.0867,15800.0
2014-12-31 12:20:00,143.56,143.56,143.08,143.14,22000.0,116.0867,116.0867,115.6986,115.7471,22000.0
2014-12-31 12:30:00,143.16,143.27,143.02,143.06,18000.0,115.7632,115.8522,115.65,115.6824,18000.0
2014-12-31 12:40:00,143.05,143.16,143.01,143.16,10600.0,115.6743,115.7632,115.642,115.7632,10600.0
2014-12-31 12:50:00,143.14,143.22,143.08,143.11,14900.0,115.7471,115.8118,115.6986,115.7228,14900.0
2014-12-31 13:00:00,143.13,143.37,143.12,143.26,17000.0,115.739,115.9331,115.7309,115.8441,17000.0
2014-12-31 13:10:00,143.27,143.33,143.13,143.14,19300.0,115.8522,115.9007,115.739,115.7471,19300.0
2014-12-31 13:20:00,143.12,143.14,142.91,143.01,31500.0,115.7309,115.7471,115.5611,115.642,31500.0
2014-12-31 13:30:00,143.02,143.02,142.92,142.99,8700.0,115.65,115.65,115.5692,115.6258,8700.0
2014-12-31 13:40:00,143.02,143.04,142.93,142.93,7600.0,115.65,115.6662,115.5773,115.5773,7600.0
2014-12-31 13:50:00,142.91,142.91,142.57,142.7,37200.0,115.5611,115.5611,115.2862,115.3913,37200.0
2014-12-31 14:00:00,142.73,142.77,142.43,142.45,18700.0,115.4155,115.4479,115.1729,115.1891,18700.0
2014-12-31 14:10:00,142.45,142.53,142.24,142.36,28600.0,115.1891,115.2538,115.0193,115.1163,28600.0
2014-12-31 14:20:00,142.32,142.48,142.17,142.43,16000.0,115.084,115.2134,114.9627,115.1729,16000.0
2014-12-31 14:30:00,142.45,142.51,142.32,142.32,13100.0,115.1891,115.2376,115.084,115.084,13100.0
2014-12-31 14:40:00,142.31,142.39,142.22,142.25,18800.0,115.0759,115.1406,115.0031,115.0274,18800.0
2014-12-31 14:50:00,142.29,142.43,142.28,142.35,18000.0,115.0597,115.1729,115.0517,115.1083,18000.0
2014-12-31 15:00:00,142.37,142.38,142.24,142.25,59600.0,115.1244,115.1325,115.0193,115.0274,59600.0
2014-12-31 15:10:00,142.23,142.55,142.23,142.52,23900.0,115.0112,115.27,115.0112,115.2457,23900.0
2014-12-31 15:20:00,142.53,142.62,142.48,142.58,20400.0,115.2538,115.3266,115.2134,115.2942,20400.0
2014-12-31 15:30:00,142.58,142.59,142.3,142.31,23100.0,115.2942,115.3023,115.0678,115.0759,23100.0
2014-12-31 15:40:00,142.3,142.3,141.99,141.99,54100.0,115.0678,115.0678,114.8172,114.8172,54100.0
2014-12-31 15:50:00,141.98,142.06,141.69,141.75,220800.0,114.8091,114.8738,114.5746,114.6231,220800.0
2015-01-02 09:30:00,141.87,142.95,141.87,142.95,86700.0,114.7201,115.5934,114.7201,115.5934,86700.0
2015-01-02 09:40:00,142.96,143.15,142.33,142.67,52200.0,115.6015,115.7552,115.0921,115.367,52200.0
2015-01-02 09:50:00,142.66,142.9,142.57,142.87,29000.0,115.3589,115.553,115.2862,115.5287,29000.0
2015-01-02 10:00:00,142.87,142.94,142.5,142.63,41000.0,115.5287,115.5853,115.2296,115.3347,41000.0
2015-01-02 10:10:00,142.67,142.91,142.55,142.6,28500.0,115.367,115.5611,115.27,115.3104,28500.0
2015-01-02 10:20:00,142.61,142.84,142.58,142.72,26200.0,115.3185,115.5045,115.2942,115.4074,26200.0
2015-01-02 10:30:00,142.7,142.75,142.47,142.54,67900.0,115.3913,115.4317,115.2053,115.2619,67900.0
2015-01-02 10:40:00,142.55,142.55,142.27,142.34,23600.0,115.27,115.27,115.0436,115.1002,23600.0
2015-01-02 10:50:00,142.34,142.34,142.05,142.1,27500.0,115.1002,115.1002,114.8657,114.9061,27500.0
2015-01-02 11:00:00,142.09,142.09,141.82,141.82,31700.0,114.898,114.898,114.6797,114.6797,31700.0
2015-01-02 11:10:00,141.81,141.81,141.39,141.73,61700.0,114.6716,114.6716,114.332,114.6069,61700.0
2015-01-02 11:20:00,141.72,141.92,141.49,141.87,24600.0,114.5988,114.7605,114.4128,114.7201,24600.0
2015-01-02 11:30:00,141.91,141.93,141.67,141.69,19800.0,114.7525,114.7686,114.5584,114.5746,19800.0
2015-01-02 11:40:00,141.65,141.74,141.48,141.57,15900.0,114.5422,114.615,114.4048,114.4775,15900.0
2015-01-02 11:50:00,141.59,141.59,141.39,141.41,15400.0,114.4937,114.4937,114.332,114.3481,15400.0
2015-01-02 12:00:00,141.44,141.61,141.38,141.56,15100.0,114.3724,114.5099,114.3239,114.4694,15100.0
2015-01-02 12:10:00,141.52,141.54,141.27,141.34,20200.0,114.4371,114.4533,114.2349,114.2915,20200.0
2015-01-02 12:20:00,141.34,141.39,141.21,141.24,12400.0,114.2915,114.332,114.1864,114.2107,12400.0
2015-01-02 12:30:00,141.28,141.36,141.16,141.27,13400.0,114.243,114.3077,114.146,114.2349,13400.0
2015-01-02 12:40:00,141.27,141.31,140.88,140.94,18700.0,114.2349,114.2673,113.9196,113.9681,18700.0
2015-01-02 12:50:00,140.94,141.08,140.87,141.01,18000.0,113.9681,114.0813,113.9115,114.0247,18000.0
2015-01-02 13:00:00,141.0,141.25,141.0,141.19,14800.0,114.0166,114.2188,114.0166,114.1702,14800.0
2015-01-02 13:10:00,141.18,141.26,141.07,141.1,12200.0,114.1622,114.2269,114.0732,114.0975,12200.0
2015-01-02 13:20:00,141.09,141.26,140.92,140.93,15400.0,114.0894,114.2269,113.9519,113.96,15400.0
2015-01-02 13:30:00,140.9,141.03,140.81,141.03,14600.0,113.9357,114.0409,113.863,114.0409,14600.0
2015-01-02 13:40:00,141.01,141.07,140.89,140.9,8900.0,114.0247,114.0732,113.9277,113.9357,8900.0
2015-01-02 13:50:00,140.9,141.22,140.84,141.12,21900.0,113.9357,114.1945,113.8872,114.1136,21900.0
2015-01-02 14:00:00,141.13,141.35,141.05,141.35,11200.0,114.1217,114.2996,114.057,114.2996,11200.0
2015-01-02 14:10:00,141.36,141.53,141.31,141.32,14400.0,114.3077,114.4452,114.2673,114.2754,14400.0
2015-01-02 14:20:00,141.32,141.49,141.28,141.46,14500.0,114.2754,114.4128,114.243,114.3886,14500.0
2015-01-02 14:30:00,141.4,141.48,141.33,141.39,11500.0,114.3401,114.4048,114.2835,114.332,11500.0
2015-01-02 14:40:00,141.39,141.48,141.28,141.4,20900.0,114.332,114.4048,114.243,114.3401,20900.0
2015-01-02 14:50:00,141.4,141.46,141.35,141.38,23300.0,114.3401,114.3886,114.2996,114.3239,23300.0
2015-01-02 15:00:00,141.39,141.43,141.31,141.39,22600.0,114.332,114.3643,114.2673,114.332,22600.0
2015-01-02 15:10:00,141.39,141.39,141.12,141.27,27000.0,114.332,114.332,114.1136,114.2349,27000.0
2015-01-02 15:20:00,141.3,141.5,141.3,141.47,21400.0,114.2592,114.4209,114.2592,114.3967,21400.0
2015-01-02 15:30:00,141.49,141.54,141.41,141.5,37800.0,114.4128,114.4533,114.3481,114.4209,37800.0
2015-01-02 15:40:00,141.5,141.76,141.49,141.75,31100.0,114.4209,114.6312,114.4128,114.6231,31100.0
2015-01-02 15:50:00,141.76,141.84,141.57,141.61,104100.0,114.6312,114.6959,114.4775,114.5099,104100.0
2015-01-05 09:30:00,141.69,142.16,141.21,141.36,96900.0,114.5746,114.9546,114.1864,114.3077,96900.0
2015-01-05 09:40:00,141.31,141.53,141.14,141.52,40800.0,114.2673,114.4452,114.1298,114.4371,40800.0
2015-01-05 09:50:00,141.47,141.49,141.26,141.3,54100.0,114.3967,114.4128,114.2269,114.2592,54100.0
2015-01-05 10:00:00,141.28,141.43,141.12,141.31,40400.0,114.243,114.3643,114.1136,114.2673,40400.0
2015-01-05 10:10:00,141.28,141.32,141.08,141.14,29200.0,114.243,114.2754,114.0813,114.1298,29200.0
2015-01-05 10:20:00,141.15,141.33,141.01,141.16,28400.0,114.1379,114.2835,114.0247,114.146,28400.0
2015-01-05 10:30:00,141.12,141.16,140.84,140.93,29300.0,114.1136,114.146,113.8872,113.96,29300.0
2015-01-05 10:40:00,140.9,140.96,140.7,140.9,26500.0,113.9357,113.9843,113.774,113.9357,26500.0
2015-01-05 10:50:00,140.92,141.14,140.87,141.04,26800.0,113.9519,114.1298,113.9115,114.049,26800.0
2015-01-05 11:00:00,141.02,141.03,140.71,140.71,20100.0,114.0328,114.0409,113.7821,113.7821,20100.0
2015-01-05 11:10:00,140.7,140.81,140.58,140.65,25200.0,113.774,113.863,113.677,113.7336,25200.0
2015-01-05 11:20:00,140.67,140.92,140.66,140.82,25400.0,113.7498,113.9519,113.7417,113.8711,25400.0
2015-01-05 11:30:00,140.82,140.93,140.75,140.82,18000.0,113.8711,113.96,113.8145,113.8711,18000.0
2015-01-05 11:40:00,140.85,141.17,140.85,140.93,23200.0,113.8953,114.1541,113.8953,113.96,23200.0
2015-01-05 11:50:00,140.99,141.19,140.97,141.19,15800.0,114.0085,114.1702,113.9923,114.1702,15800.0
2015-01-05 12:00:00,141.19,141.37,141.12,141.12,17300.0,114.1702,114.3158,114.1136,114.1136,17300.0
2015-01-05 12:10:00,141.11,141.21,140.76,140.8,17400.0,114.1056,114.1864,113.8225,113.8549,17400.0
2015-01-05 12:20:00,140.8,140.89,140.53,140.59,21100.0,113.8549,113.9277,113.6366,113.6851,21100.0
2015-01-05 12:30:00,140.56,140.71,140.41,140.7,23100.0,113.6608,113.7821,113.5395,113.774,23100.0
2015-01-05 12:40:00,140.7,140.72,140.57,140.57,18200.0,113.774,113.7902,113.6689,113.6689,18200.0
2015-01-05 12:50:00,140.56,140.56,140.22,140.46,23600.0,113.6608,113.6608,113.3859,113.5799,23600.0
2015-01-05 13:00:00,140.5,140.52,140.31,140.42,12200.0,113.6123,113.6285,113.4587,113.5476,12200.0
2015-01-05 13:10:00,140.4,140.43,140.16,140.17,12000.0,113.5314,113.5557,113.3374,113.3454,12000.0
2015-01-05 13:20:00,140.17,140.39,140.17,140.35,16300.0,113.3454,113.5233,113.3454,113.491,16300.0
2015-01-05 13:30:00,140.37,140.57,140.32,140.35,21000.0,113.5072,113.6689,113.4667,113.491,21000.0
2015-01-05 13:40:00,140.33,140.59,140.27,140.58,27300.0,113.4748,113.6851,113.4263,113.677,27300.0
2015-01-05 13:50:00,140.56,140.71,140.36,140.39,69500.0,113.6608,113.7821,113.4991,113.5233,69500.0
2015-01-05 14:00:00,140.4,140.45,140.13,140.23,28200.0,113.5314,113.5719,113.3131,113.394,28200.0
2015-01-05 14:10:00,140.25,140.31,140.05,140.12,24500.0,113.4101,113.4587,113.2484,113.305,24500.0
2015-01-05 14:20:00,140.17,140.29,139.92,139.96,81000.0,113.3454,113.4425,113.1433,113.1756,81000.0
2015-01-05 14:30:00,139.94,140.01,139.8,139.93,30300.0,113.1595,113.2161,113.0463,113.1514,30300.0
2015-01-05 14:40:00,139.93,140.1,139.88,140.03,21100.0,113.1514,113.2888,113.1109,113.2322,21100.0
2015-01-05 14:50:00,140.03,140.1,139.89,140.01,27400.0,113.2322,113.2888,113.119,113.2161,27400.0
2015-01-05 15:00:00,140.0,140.11,139.91,140.09,44500.0,113.208,113.2969,113.1352,113.2808,44500.0
2015-01-05 15:10:00,140.08,140.25,140.02,140.07,31800.0,113.2727,113.4101,113.2242,113.2646,31800.0
2015-01-05 15:20:00,140.07,140.14,139.98,139.99,49200.0,113.2646,113.3212,113.1918,113.1999,49200.0
2015-01-05 15:30:00,139.99,140.09,139.93,140.06,40900.0,113.1999,113.2808,113.1514,113.2565,40900.0
2015-01-05 15:40:00,140.04,140.22,140.03,140.16,54300.0,113.2403,113.3859,113.2322,113.3374,54300.0
2015-01-05 15:50:00,140.14,140.34,139.86,139.94,94700.0,113.3212,113.4829,113.0948,113.1595,94700.0
2015-01-06 09:30:00,140.61,140.7,139.85,140.4,67300.0,113.7012,113.774,113.0867,113.5314,67300.0
2015-01-06 09:40:00,140.28,140.57,140.13,140.57,30300.0,113.4344,113.6689,113.3131,113.6689,30300.0
2015-01-06 09:50:00,140.53,140.85,140.36,140.54,39300.0,113.6366,113.8953,113.4991,113.6446,39300.0
2015-01-06 10:00:00,140.49,140.81,140.49,140.79,44500.0,113.6042,113.863,113.6042,113.8468,44500.0
2015-01-06 10:10:00,140.78,141.42,140.76,141.33,147400.0,113.8387,114.3562,113.8225,114.2835,147400.0
2015-01-06 10:20:00,141.32,141.4,141.0,141.0,93000.0,114.2754,114.3401,114.0166,114.0166,93000.0
2015-01-06 10:30:00,141.01,141.34,140.78,141.28,52600.0,114.0247,114.2915,113.8387,114.243,52600.0
2015-01-06 10:40:00,141.3,141.53,141.14,141.28,113100.0,114.2592,114.4452,114.1298,114.243,113100.0
2015-01-06 10:50:00,141.3,141.42,141.2,141.27,34600.0,114.2592,114.3562,114.1783,114.2349,34600.0
2015-01-06 11:00:00,141.27,141.3,140.89,141.21,38600.0,114.2349,114.2592,113.9277,114.1864,38600.0
2015-01-06 11:10:00,141.23,141.23,140.81,140.89,31500.0,114.2026,114.2026,113.863,113.9277,31500.0
2015-01-06 11:20:00,140.86,140.96,140.67,140.68,38300.0,113.9034,113.9843,113.7498,113.7578,38300.0
2015-01-06 11:30:00,140.73,140.91,140.6,140.86,56700.0,113.7983,113.9438,113.6932,113.9034,56700.0
2015-01-06 11:40:00,140.86,140.97,140.65,140.9,40800.0,113.9034,113.9923,113.7336,113.9357,40800.0
2015-01-06 11:50:00,140.9,140.99,140.71,140.84,42400.0,113.9357,114.0085,113.7821,113.8872,42400.0
2015-01-06 12:00:00,140.84,140.87,140.44,140.52,47300.0,113.8872,113.9115,113.5638,113.6285,47300.0
2015-01-06 12:10:00,140.56,140.65,140.4,140.46,43200.0,113.6608,113.7336,113.5314,113.5799,43200.0
2015-01-06 12:20:00,140.49,140.71,140.3,140.69,54800.0,113.6042,113.7821,113.4506,113.7659,54800.0
2015-01-06 12:30:00,140.67,141.39,140.61,141.33,50100.0,113.7498,114.332,113.7012,114.2835,50100.0
2015-01-06 12:40:00,141.36,141.5,141.08,141.29,70300.0,114.3077,114.4209,114.0813,114.2511,70300.0
2015-01-06 12:50:00,141.3,142.2,141.27,142.18,134100.0,114.2592,114.987,114.2349,114.9708,134100.0
2015-01-06 13:00:00,142.19,142.22,141.61,141.71,85200.0,114.9789,115.0031,114.5099,114.5907,85200.0
2015-01-06 13:10:00,141.73,141.97,141.4,141.48,47300.0,114.6069,114.801,114.3401,114.4048,47300.0
2015-01-06 13:20:00,141.51,141.63,141.37,141.53,46600.0,114.429,114.526,114.3158,114.4452,46600.0
2015-01-06 13:30:00,141.54,141.87,141.46,141.81,35200.0,114.4533,114.7201,114.3886,114.6716,35200.0
2015-01-06 13:40:00,141.8,141.89,141.59,141.88,55000.0,114.6635,114.7363,114.4937,114.7282,55000.0
2015-01-06 13:50:00,141.87,142.14,141.85,142.11,50800.0,114.7201,114.9384,114.7039,114.9142,50800.0
2015-01-06 14:00:00,142.06,142.14,141.79,141.79,28100.0,114.8738,114.9384,114.6554,114.6554,28100.0
2015-01-06 14:10:00,141.79,141.79,141.39,141.57,30200.0,114.6554,114.6554,114.332,114.4775,30200.0
2015-01-06 14:20:00,141.57,141.88,141.56,141.85,23900.0,114.4775,114.7282,114.4694,114.7039,23900.0
2015-01-06 14:30:00,141.91,142.03,141.67,141.98,34700.0,114.7525,114.8495,114.5584,114.8091,34700.0
2015-01-06 14:40:00,141.95,142.15,141.8,142.11,37500.0,114.7848,114.9465,114.6635,114.9142,37500.0
2015-01-06 14:50:00,142.11,142.18,141.95,142.13,41300.0,114.9142,114.9708,114.7848,114.9304,41300.0
2015-01-06 15:00:00,142.11,142.24,142.02,142.22,70400.0,114.9142,115.0193,114.8414,115.0031,70400.0
2015-01-06 15:10:00,142.2,142.94,142.12,142.94,153400.0,114.987,115.5853,114.9223,115.5853,153400.0
2015-01-06 15:20:00,142.94,142.94,142.5,142.78,128400.0,115.5853,115.5853,115.2296,115.456,128400.0
2015-01-06 15:30:00,142.78,142.78,142.23,142.24,97000.0,115.456,115.456,115.0112,115.0193,97000.0
2015-01-06 15:40:00,142.26,142.39,142.13,142.21,86600.0,115.0355,115.1406,114.9304,114.995,86600.0
2015-01-06 15:50:00,142.21,142.29,141.74,141.84,183200.0,114.995,115.0597,114.615,114.6959,183200.0
2015-01-07 09:30:00,142.6,143.31,142.36,142.98,101300.0,115.3104,115.8845,115.1163,115.6177,101300.0
2015-01-07 09:40:00,142.91,143.3,142.82,143.13,39000.0,115.5611,115.8765,115.4883,115.739,39000.0
2015-01-07 09:50:00,143.14,143.17,142.82,142.98,29500.0,115.7471,115.7713,115.4883,115.6177,29500.0
2015-01-07 10:00:00,143.04,143.28,142.9,143.18,42600.0,115.6662,115.8603,115.553,115.7794,42600.0
2015-01-07 10:10:00,143.2,143.22,143.0,143.19,51400.0,115.7956,115.8118,115.6339,115.7875,51400.0
2015-01-07 10:20:00,143.2,143.34,143.0,143.19,51900.0,115.7956,115.9088,115.6339,115.7875,51900.0
2015-01-07 10:30:00,143.18,143.62,143.14,143.43,52900.0,115.7794,116.1352,115.7471,115.9816,52900.0
2015-01-07 10:40:00,143.42,143.83,143.28,143.81,50700.0,115.9735,116.305,115.8603,116.2889,50700.0
2015-01-07 10:50:00,143.83,143.92,143.71,143.84,37900.0,116.305,116.3778,116.208,116.3131,37900.0
2015-01-07 11:00:00,143.83,143.94,143.45,143.66,32600.0,116.305,116.394,115.9977,116.1676,32600.0
2015-01-07 11:10:00,143.65,143.68,143.12,143.22,38900.0,116.1595,116.1837,115.7309,115.8118,38900.0
2015-01-07 11:20:00,143.22,143.25,142.94,143.21,56600.0,115.8118,115.836,115.5853,115.8037,56600.0
2015-01-07 11:30:00,143.19,143.5,143.19,143.46,28100.0,115.7875,116.0382,115.7875,116.0058,28100.0
2015-01-07 11:40:00,143.47,143.81,143.39,143.81,39400.0,116.0139,116.2889,115.9492,116.2889,39400.0
2015-01-07 11:50:00,143.82,144.0,143.75,143.99,43400.0,116.2969,116.4425,116.2403,116.4344,43400.0
2015-01-07 12:00:00,143.99,144.39,143.96,144.3,74200.0,116.4344,116.7579,116.4101,116.6851,74200.0
2015-01-07 12:10:00,144.3,144.3,143.93,144.1,29000.0,116.6851,116.6851,116.3859,116.5234,29000.0
2015-01-07 12:20:00,144.1,144.18,144.07,144.13,25200.0,116.5234,116.588,116.4991,116.5476,25200.0
2015-01-07 12:30:00,144.15,144.2,143.87,143.89,15700.0,116.5638,116.6042,116.3374,116.3535,15700.0
2015-01-07 12:40:00,143.96,144.17,143.94,144.12,21300.0,116.4101,116.58,116.394,116.5395,21300.0
2015-01-07 12:50:00,144.14,144.21,144.11,144.17,27900.0,116.5557,116.6123,116.5314,116.58,27900.0
2015-01-07 13:00:00,144.2,144.23,143.86,143.86,16600.0,116.6042,116.6285,116.3293,116.3293,16600.0
2015-01-07 13:10:00,143.87,144.05,143.85,144.02,14400.0,116.3374,116.4829,116.3212,116.4587,14400.0
2015-01-07 13:20:00,144.01,144.03,143.59,143.72,25800.0,116.4506,116.4668,116.111,116.2161,25800.0
2015-01-07 13:30:00,143.67,143.97,143.67,143.94,17700.0,116.1756,116.4182,116.1756,116.394,17700.0
2015-01-07 13:40:00,143.91,144.25,143.91,144.24,17600.0,116.3697,116.6447,116.3697,116.6366,17600.0
2015-01-07 13:50:00,144.25,144.28,144.17,144.17,23000.0,116.6447,116.6689,116.58,116.58,23000.0
2015-01-07 14:00:00,144.14,144.28,144.0,144.23,34100.0,116.5557,116.6689,116.4425,116.6285,34100.0
2015-01-07 14:10:00,144.25,144.29,144.01,144.11,19500.0,116.6447,116.677,116.4506,116.5314,19500.0
2015-01-07 14:20:00,144.11,144.23,143.97,144.07,34400.0,116.5314,116.6285,116.4182,116.4991,34400.0
2015-01-07 14:30:00,144.08,144.3,144.03,144.25,52900.0,116.5072,116.6851,116.4668,116.6447,52900.0
2015-01-07 14:40:00,144.25,144.34,144.25,144.29,56200.0,116.6447,116.7174,116.6447,116.677,56200.0
2015-01-07 14:50:00,144.28,144.29,143.98,144.07,57600.0,116.6689,116.677,116.4263,116.4991,57600.0
2015-01-07 15:00:00,144.1,144.34,144.0,144.34,36200.0,116.5234,116.7174,116.4425,116.7174,36200.0
2015-01-07 15:10:00,144.33,144.33,143.97,144.16,41700.0,116.7093,116.7093,116.4182,116.5719,41700.0
2015-01-07 15:20:00,144.14,144.24,144.0,144.21,38300.0,116.5557,116.6366,116.4425,116.6123,38300.0
2015-01-07 15:30:00,144.22,144.38,144.13,144.27,60700.0,116.6204,116.7498,116.5476,116.6608,60700.0
2015-01-07 15:40:00,144.27,144.41,144.17,144.34,64000.0,116.6608,116.774,116.58,116.7174,64000.0
2015-01-07 15:50:00,144.36,144.43,144.16,144.32,132000.0,116.7336,116.7902,116.5719,116.7013,132000.0
2015-01-08 09:30:00,145.56,145.75,144.94,145.02,187500.0,117.704,117.8576,117.2026,117.2673,187500.0
2015-01-08 09:40:00,145.1,145.94,145.09,145.85,52100.0,117.332,118.0112,117.3239,117.9385,52100.0
2015-01-08 09:50:00,145.86,145.97,145.31,145.5,62700.0,117.9465,118.0355,117.5018,117.6554,62700.0
2015-01-08 10:00:00,145.54,145.99,145.54,145.94,42000.0,117.6878,118.0517,117.6878,118.0112,42000.0
2015-01-08 10:10:00,145.89,146.1,145.8,145.96,86600.0,117.9708,118.1406,117.898,118.0274,86600.0
2015-01-08 10:20:00,145.96,145.99,145.57,145.76,45100.0,118.0274,118.0517,117.712,117.8657,45100.0
2015-01-08 10:30:00,145.81,145.93,145.54,145.58,38100.0,117.9061,118.0031,117.6878,117.7201,38100.0
2015-01-08 10:40:00,145.57,145.71,145.23,145.57,43200.0,117.712,117.8252,117.4371,117.712,43200.0
2015-01-08 10:50:00,145.58,145.81,145.53,145.78,40100.0,117.7201,117.9061,117.6797,117.8819,40100.0
2015-01-08 11:00:00,145.8,146.0,145.61,145.62,57600.0,117.898,118.0598,117.7444,117.7525,57600.0
2015-01-08 11:10:00,145.62,145.99,145.58,145.97,61200.0,117.7525,118.0517,117.7201,118.0355,61200.0
2015-01-08 11:20:00,145.98,145.98,145.67,145.73,28800.0,118.0436,118.0436,117.7929,117.8414,28800.0
2015-01-08 11:30:00,145.74,145.8,145.55,145.66,22600.0,117.8495,117.898,117.6959,117.7848,22600.0
2015-01-08 11:40:00,145.64,145.78,145.6,145.69,22800.0,117.7686,117.8819,117.7363,117.8091,22800.0
2015-01-08 11:50:00,145.71,145.72,145.55,145.57,20900.0,117.8252,117.8333,117.6959,117.712,20900.0
2015-01-08 12:00:00,145.56,145.69,145.51,145.52,28400.0,117.704,117.8091,117.6635,117.6716,28400.0
2015-01-08 12:10:00,145.51,145.59,145.34,145.4,18800.0,117.6635,117.7282,117.5261,117.5746,18800.0
2015-01-08 12:20:00,145.4,145.4,145.09,145.15,25100.0,117.5746,117.5746,117.3239,117.3724,25100.0
2015-01-08 12:30:00,145.12,145.42,145.12,145.32,15500.0,117.3482,117.5907,117.3482,117.5099,15500.0
2015-01-08 12:40:00,145.31,145.44,145.26,145.42,24100.0,117.5018,117.6069,117.4614,117.5907,24100.0
2015-01-08 12:50:00,145.45,145.58,145.42,145.55,29900.0,117.615,117.7201,117.5907,117.6959,29900.0
2015-01-08 13:00:00,145.58,145.79,145.48,145.77,34000.0,117.7201,117.8899,117.6393,117.8738,34000.0
2015-01-08 13:10:00,145.74,145.78,145.66,145.66,19800.0,117.8495,117.8819,117.7848,117.7848,19800.0
2015-01-08 13:20:00,145.66,145.75,145.6,145.73,16200.0,117.7848,117.8576,117.7363,117.8414,16200.0
2015-01-08 13:30:00,145.72,145.72,145.53,145.53,13300.0,117.8333,117.8333,117.6797,117.6797,13300.0
2015-01-08 13:40:00,145.51,145.64,145.44,145.59,16500.0,117.6635,117.7686,117.6069,117.7282,16500.0
2015-01-08 13:50:00,145.57,145.62,145.43,145.57,36800.0,117.712,117.7525,117.5988,117.712,36800.0
2015-01-08 14:00:00,145.58,145.6,145.48,145.5,22000.0,117.7201,117.7363,117.6393,117.6554,22000.0
2015-01-08 14:10:00,145.49,145.49,145.38,145.38,23800.0,117.6474,117.6474,117.5584,117.5584,23800.0
2015-01-08 14:20:00,145.39,145.7,145.38,145.65,38000.0,117.5665,117.8172,117.5584,117.7767,38000.0
2015-01-08 14:30:00,145.66,145.69,145.5,145.62,36300.0,117.7848,117.8091,117.6554,117.7525,36300.0
2015-01-08 14:40:00,145.63,145.71,145.42,145.42,52800.0,117.7606,117.8252,117.5907,117.5907,52800.0
2015-01-08 14:50:00,145.42,145.49,145.39,145.42,42800.0,117.5907,117.6474,117.5665,117.5907,42800.0
2015-01-08 15:00:00,145.44,145.59,145.44,145.51,63400.0,117.6069,117.7282,117.6069,117.6635,63400.0
2015-01-08 15:10:00,145.5,145.62,145.41,145.49,63900.0,117.6554,117.7525,117.5827,117.6474,63900.0
2015-01-08 15:20:00,145.48,145.64,145.47,145.52,68900.0,117.6393,117.7686,117.6312,117.6716,68900.0
2015-01-08 15:30:00,145.51,145.6,145.41,145.51,96900.0,117.6635,117.7363,117.5827,117.6635,96900.0
2015-01-08 15:40:00,145.51,145.51,145.18,145.19,112400.0,117.6635,117.6635,117.3967,117.4048,112400.0
2015-01-08 15:50:00,145.2,145.58,145.19,145.56,299600.0,117.4128,117.7201,117.4048,117.704,299600.0
2015-01-09 09:30:00,144.48,144.99,143.9,144.07,140800.0,116.8306,117.243,116.3616,116.4991,140800.0
2015-01-09 09:40:00,144.06,144.62,144.03,144.23,51100.0,116.491,116.9438,116.4668,116.6285,51100.0
2015-01-09 09:50:00,144.24,144.47,144.17,144.29,31200.0,116.6366,116.8225,116.58,116.677,31200.0
2015-01-09 10:00:00,144.35,144.97,144.3,144.94,43500.0,116.7255,117.2269,116.6851,117.2026,43500.0
2015-01-09 10:10:00,144.94,145.05,144.46,144.71,69000.0,117.2026,117.2916,116.8145,117.0166,69000.0
2015-01-09 10:20:00,144.72,144.75,144.2,144.2,30700.0,117.0247,117.049,116.6042,116.6042,30700.0
2015-01-09 10:30:00,144.2,144.23,143.92,144.02,32200.0,116.6042,116.6285,116.3778,116.4587,32200.0
2015-01-09 10:40:00,143.99,144.11,143.81,144.02,23200.0,116.4344,116.5314,116.2889,116.4587,23200.0
2015-01-09 10:50:00,144.05,144.32,143.95,144.18,31200.0,116.4829,116.7013,116.4021,116.588,31200.0
2015-01-09 11:00:00,144.17,144.17,143.95,143.96,33000.0,116.58,116.58,116.4021,116.4101,33000.0
2015-01-09 11:10:00,143.92,143.97,143.69,143.87,28500.0,116.3778,116.4182,116.1918,116.3374,28500.0
2015-01-09 11:20:00,143.84,143.95,143.59,143.9,34900.0,116.3131,116.4021,116.111,116.3616,34900.0
2015-01-09 11:30:00,143.9,144.11,143.62,143.97,34400.0,116.3616,116.5314,116.1352,116.4182,34400.0
2015-01-09 11:40:00,143.96,144.24,143.93,144.17,14000.0,116.4101,116.6366,116.3859,116.58,14000.0
2015-01-09 11:50:00,144.14,144.21,143.9,144.17,19000.0,116.5557,116.6123,116.3616,116.58,19000.0
2015-01-09 12:00:00,144.16,144.37,144.07,144.32,13700.0,116.5719,116.7417,116.4991,116.7013,13700.0
2015-01-09 12:10:00,144.34,144.38,144.18,144.26,18400.0,116.7174,116.7498,116.588,116.6527,18400.0
2015-01-09 12:20:00,144.27,144.29,144.04,144.08,12700.0,116.6608,116.677,116.4748,116.5072,12700.0
2015-01-09 12:30:00,144.09,144.21,143.77,143.86,31000.0,116.5153,116.6123,116.2565,116.3293,31000.0
2015-01-09 12:40:00,143.84,143.89,143.77,143.88,13600.0,116.3131,116.3535,116.2565,116.3455,13600.0
2015-01-09 12:50:00,143.89,143.92,143.69,143.72,15700.0,116.3535,116.3778,116.1918,116.2161,15700.0
2015-01-09 13:00:00,143.74,143.76,143.65,143.68,10300.0,116.2323,116.2484,116.1595,116.1837,10300.0
2015-01-09 13:10:00,143.68,144.02,143.65,143.98,16100.0,116.1837,116.4587,116.1595,116.4263,16100.0
2015-01-09 13:20:00,144.02,144.1,143.87,143.87,12600.0,116.4587,116.5234,116.3374,116.3374,12600.0
2015-01-09 13:30:00,143.92,144.07,143.89,143.9,12900.0,116.3778,116.4991,116.3535,116.3616,12900.0
2015-01-09 13:40:00,143.9,143.93,143.6,143.75,28000.0,116.3616,116.3859,116.119,116.2403,28000.0
2015-01-09 13:50:00,143.72,143.81,143.64,143.65,12700.0,116.2161,116.2889,116.1514,116.1595,12700.0
2015-01-09 14:00:00,143.65,143.65,143.54,143.57,14500.0,116.1595,116.1595,116.0705,116.0948,14500.0
2015-01-09 14:10:00,143.56,143.56,143.41,143.54,16900.0,116.0867,116.0867,115.9654,116.0705,16900.0
2015-01-09 14:20:00,143.49,143.56,143.37,143.38,23500.0,116.0301,116.0867,115.9331,115.9411,23500.0
2015-01-09 14:30:00,143.41,143.71,143.35,143.59,25100.0,115.9654,116.208,115.9169,116.111,25100.0
2015-01-09 14:40:00,143.6,143.71,143.4,143.46,29000.0,116.119,116.208,115.9573,116.0058,29000.0
2015-01-09 14:50:00,143.47,143.65,143.4,143.65,23500.0,116.0139,116.1595,115.9573,116.1595,23500.0
2015-01-09 15:00:00,143.64,143.88,143.57,143.81,41900.0,116.1514,116.3455,116.0948,116.2889,41900.0
2015-01-09 15:10:00,143.83,143.98,143.79,143.84,28400.0,116.305,116.4263,116.2727,116.3131,28400.0
2015-01-09 15:20:00,143.84,143.87,143.56,143.6,23200.0,116.3131,116.3374,116.0867,116.119,23200.0
2015-01-09 15:30:00,143.63,143.64,143.4,143.45,54800.0,116.1433,116.1514,115.9573,115.9977,54800.0
2015-01-09 15:40:00,143.45,143.65,143.45,143.57,59200.0,115.9977,116.1595,115.9977,116.0948,59200.0
2015-01-09 15:50:00,143.58,143.58,143.22,143.27,154200.0,116.1029,116.1029,115.8118,115.8522,154200.0
2015-01-12 09:30:00,143.58,144.16,143.01,143.08,64000.0,116.1029,116.5719,115.642,115.6986,64000.0
2015-01-12 09:40:00,143.21,143.33,142.8,142.92,43500.0,115.8037,115.9007,115.4721,115.5692,43500.0
2015-01-12 09:50:00,142.93,142.95,142.32,142.54,48300.0,115.5773,115.5934,115.084,115.2619,48300.0
2015-01-12 10:00:00,142.57,142.8,142.4,142.44,33200.0,115.2862,115.4721,115.1487,115.181,33200.0
2015-01-12 10:10:00,142.41,142.72,142.25,142.72,31100.0,115.1568,115.4074,115.0274,115.4074,31100.0
2015-01-12 10:20:00,142.8,142.8,142.29,142.29,24200.0,115.4721,115.4721,115.0597,115.0597,24200.0
2015-01-12 10:30:00,142.34,142.72,142.32,142.67,25700.0,115.1002,115.4074,115.084,115.367,25700.0
2015-01-12 10:40:00,142.66,142.92,142.53,142.72,24000.0,115.3589,115.5692,115.2538,115.4074,24000.0
2015-01-12 10:50:00,142.72,142.74,142.55,142.74,23100.0,115.4074,115.4236,115.27,115.4236,23100.0
2015-01-12 11:00:00,142.75,142.78,142.49,142.55,26900.0,115.4317,115.456,115.2215,115.27,26900.0
2015-01-12 11:10:00,142.56,142.86,142.54,142.64,18000.0,115.2781,115.5207,115.2619,115.3428,18000.0
2015-01-12 11:20:00,142.6,142.82,142.45,142.71,20900.0,115.3104,115.4883,115.1891,115.3994,20900.0
2015-01-12 11:30:00,142.75,142.83,142.64,142.75,11600.0,115.4317,115.4964,115.3428,115.4317,11600.0
2015-01-12 11:40:00,142.76,142.76,142.47,142.48,11400.0,115.4398,115.4398,115.2053,115.2134,11400.0
2015-01-12 11:50:00,142.45,142.54,142.36,142.52,12600.0,115.1891,115.2619,115.1163,115.2457,12600.0
2015-01-12 12:00:00,142.54,142.79,142.53,142.79,21100.0,115.2619,115.4641,115.2538,115.4641,21100.0
2015-01-12 12:10:00,142.78,142.88,142.57,142.67,15400.0,115.456,115.5368,115.2862,115.367,15400.0
2015-01-12 12:20:00,142.76,142.98,142.71,142.78,9900.0,115.4398,115.6177,115.3994,115.456,9900.0
2015-01-12 12:30:00,142.81,142.84,142.62,142.69,18700.0,115.4802,115.5045,115.3266,115.3832,18700.0
2015-01-12 12:40:00,142.67,142.78,142.44,142.53,22100.0,115.367,115.456,115.181,115.2538,22100.0
2015-01-12 12:50:00,142.47,142.47,142.25,142.27,10100.0,115.2053,115.2053,115.0274,115.0436,10100.0
2015-01-12 13:00:00,142.3,142.44,142.25,142.38,16800.0,115.0678,115.181,115.0274,115.1325,16800.0
2015-01-12 13:10:00,142.4,142.51,142.36,142.39,11400.0,115.1487,115.2376,115.1163,115.1406,11400.0
2015-01-12 13:20:00,142.4,142.43,142.26,142.39,13600.0,115.1487,115.1729,115.0355,115.1406,13600.0
2015-01-12 13:30:00,142.38,142.66,142.37,142.54,18000.0,115.1325,115.3589,115.1244,115.2619,18000.0
2015-01-12 13:40:00,142.57,142.66,142.47,142.57,29400.0,115.2862,115.3589,115.2053,115.2862,29400.0
2015-01-12 13:50:00,142.56,142.62,142.48,142.55,13300.0,115.2781,115.3266,115.2134,115.27,13300.0
2015-01-12 14:00:00,142.58,142.69,142.56,142.67,15700.0,115.2942,115.3832,115.2781,115.367,15700.0
2015-01-12 14:10:00,142.69,142.78,142.47,142.47,17900.0,115.3832,115.456,115.2053,115.2053,17900.0
2015-01-12 14:20:00,142.45,142.54,142.28,142.35,14500.0,115.1891,115.2619,115.0517,115.1083,14500.0
2015-01-12 14:30:00,142.34,142.37,142.16,142.23,24200.0,115.1002,115.1244,114.9546,115.0112,24200.0
2015-01-12 14:40:00,142.26,142.42,142.23,142.42,32000.0,115.0355,115.1649,115.0112,115.1649,32000.0
2015-01-12 14:50:00,142.41,142.58,142.33,142.48,17800.0,115.1568,115.2942,115.0921,115.2134,17800.0
2015-01-12 15:00:00,142.48,142.74,142.47,142.6,38600.0,115.2134,115.4236,115.2053,115.3104,38600.0
2015-01-12 15:10:00,142.59,142.77,142.58,142.58,24600.0,115.3023,115.4479,115.2942,115.2942,24600.0
2015-01-12 15:20:00,142.56,142.64,142.29,142.38,20400.0,115.2781,115.3428,115.0597,115.1325,20400.0
2015-01-12 15:30:00,142.35,142.42,142.12,142.21,51100.0,115.1083,115.1649,114.9223,114.995,51100.0
2015-01-12 15:40:00,142.21,142.83,142.21,142.75,54700.0,114.995,115.4964,114.995,115.4317,54700.0
2015-01-12 15:50:00,142.74,142.75,142.5,142.5,76500.0,115.4236,115.4317,115.2296,115.2296,76500.0
2015-01-13 09:30:00,142.18,143.54,142.06,143.3,156600.0,114.9708,116.0705,114.8738,115.8765,156600.0
2015-01-13 09:40:00,143.35,144.39,143.33,144.3,63900.0,115.9169,116.7579,115.9007,116.6851,63900.0
2015-01-13 09:50:00,144.32,144.41,143.87,143.93,58600.0,116.7013,116.774,116.3374,116.3859,58600.0
2015-01-13 10:00:00,143.94,144.0,143.59,143.67,47600.0,116.394,116.4425,116.111,116.1756,47600.0
2015-01-13 10:10:00,143.67,143.7,143.44,143.69,34800.0,116.1756,116.1999,115.9897,116.1918,34800.0
2015-01-13 10:20:00,143.69,143.69,143.29,143.32,24800.0,116.1918,116.1918,115.8684,115.8926,24800.0
2015-01-13 10:30:00,143.29,143.5,143.21,143.23,22600.0,115.8684,116.0382,115.8037,115.8198,22600.0
2015-01-13 10:40:00,143.27,143.44,143.17,143.24,22100.0,115.8522,115.9897,115.7713,115.8279,22100.0
2015-01-13 10:50:00,143.25,143.3,143.13,143.18,34200.0,115.836,115.8765,115.739,115.7794,34200.0
2015-01-13 11:00:00,143.21,143.3,143.05,143.22,24500.0,115.8037,115.8765,115.6743,115.8118,24500.0
2015-01-13 11:10:00,143.22,143.46,143.19,143.19,30600.0,115.8118,116.0058,115.7875,115.7875,30600.0
2015-01-13 11:20:00,143.19,143.3,143.07,143.27,24100.0,115.7875,115.8765,115.6905,115.8522,24100.0
2015-01-13 11:30:00,143.29,143.35,143.03,143.33,30300.0,115.8684,115.9169,115.6581,115.9007,30300.0
2015-01-13 11:40:00,143.29,143.38,143.17,143.33,26900.0,115.8684,115.9411,115.7713,115.9007,26900.0
2015-01-13 11:50:00,143.37,143.43,143.07,143.13,16400.0,115.9331,115.9816,115.6905,115.739,16400.0
2015-01-13 12:00:00,143.17,143.24,143.03,143.22,17300.0,115.7713,115.8279,115.6581,115.8118,17300.0
2015-01-13 12:10:00,143.22,143.29,143.12,143.17,14700.0,115.8118,115.8684,115.7309,115.7713,14700.0
2015-01-13 12:20:00,143.15,143.19,142.9,143.0,12100.0,115.7552,115.7875,115.553,115.6339,12100.0
2015-01-13 12:30:00,142.98,143.0,142.78,142.78,14200.0,115.6177,115.6339,115.456,115.456,14200.0
2015-01-13 12:40:00,142.71,142.71,142.5,142.55,24600.0,115.3994,115.3994,115.2296,115.27,24600.0
2015-01-13 12:50:00,142.59,142.73,142.55,142.7,12400.0,115.3023,115.4155,115.27,115.3913,12400.0
2015-01-13 13:00:00,142.73,142.8,142.58,142.58,16900.0,115.4155,115.4721,115.2942,115.2942,16900.0
2015-01-13 13:10:00,142.6,142.64,142.23,142.23,44900.0,115.3104,115.3428,115.0112,115.0112,44900.0
2015-01-13 13:20:00,142.22,142.25,141.81,141.9,57900.0,115.0031,115.0274,114.6716,114.7444,57900.0
2015-01-13 13:30:00,141.88,141.88,141.56,141.56,40000.0,114.7282,114.7282,114.4694,114.4694,40000.0
2015-01-13 13:40:00,141.6,141.64,141.37,141.37,53100.0,114.5018,114.5341,114.3158,114.3158,53100.0
2015-01-13 13:50:00,141.36,141.42,140.77,141.11,45800.0,114.3077,114.3562,113.8306,114.1056,45800.0
2015-01-13 14:00:00,141.1,141.1,140.66,140.69,38800.0,114.0975,114.0975,113.7417,113.7659,38800.0
2015-01-13 14:10:00,140.71,140.74,140.39,140.64,55900.0,113.7821,113.8064,113.5233,113.7255,55900.0
2015-01-13 14:20:00,140.62,141.03,140.61,140.89,39700.0,113.7093,114.0409,113.7012,113.9277,39700.0
2015-01-13 14:30:00,140.92,141.07,140.76,140.95,37200.0,113.9519,114.0732,113.8225,113.9762,37200.0
2015-01-13 14:40:00,140.98,141.07,140.79,140.79,25100.0,114.0004,114.0732,113.8468,113.8468,25100.0
2015-01-13 14:50:00,140.82,140.98,140.45,140.46,45500.0,113.8711,114.0004,113.5719,113.5799,45500.0
2015-01-13 15:00:00,140.46,140.69,140.44,140.52,46400.0,113.5799,113.7659,113.5638,113.6285,46400.0
2015-01-13 15:10:00,140.52,141.15,140.51,141.0,42700.0,113.6285,114.1379,113.6204,114.0166,42700.0
2015-01-13 15:20:00,141.04,141.09,140.77,140.81,31900.0,114.049,114.0894,113.8306,113.863,31900.0
2015-01-13 15:30:00,140.81,141.4,140.81,141.37,43000.0,113.863,114.3401,113.863,114.3158,43000.0
2015-01-13 15:40:00,141.36,141.44,141.09,141.11,49600.0,114.3077,114.3724,114.0894,114.1056,49600.0
2015-01-13 15:50:00,141.13,141.18,140.67,141.1,120900.0,114.1217,114.1622,113.7498,114.0975,120900.0
2015-01-14 09:30:00,140.01,140.21,139.26,139.36,131000.0,113.2161,113.3778,112.6096,112.6905,131000.0
2015-01-14 09:40:00,139.45,139.7,139.28,139.61,85700.0,112.7632,112.9654,112.6258,112.8926,85700.0
2015-01-14 09:50:00,139.62,139.93,139.58,139.89,52600.0,112.9007,113.1514,112.8684,113.119,52600.0
2015-01-14 10:00:00,139.91,140.13,139.57,139.95,45500.0,113.1352,113.3131,112.8603,113.1675,45500.0
2015-01-14 10:10:00,140.0,140.05,139.6,139.64,27000.0,113.208,113.2484,112.8845,112.9169,27000.0
2015-01-14 10:20:00,139.63,139.85,139.58,139.85,31300.0,112.9088,113.0867,112.8684,113.0867,31300.0
2015-01-14 10:30:00,139.82,139.85,139.41,139.42,41500.0,113.0624,113.0867,112.7309,112.739,41500.0
2015-01-14 10:40:00,139.41,139.62,139.37,139.44,27300.0,112.7309,112.9007,112.6985,112.7551,27300.0
2015-01-14 10:50:00,139.44,139.65,139.32,139.59,57500.0,112.7551,112.925,112.6581,112.8764,57500.0
2015-01-14 11:00:00,139.62,139.62,139.3,139.37,19600.0,112.9007,112.9007,112.6419,112.6985,19600.0
2015-01-14 11:10:00,139.36,139.48,139.26,139.27,23300.0,112.6905,112.7875,112.6096,112.6177,23300.0
2015-01-14 11:20:00,139.31,139.38,139.11,139.11,31800.0,112.65,112.7066,112.4883,112.4883,31800.0
2015-01-14 11:30:00,139.17,139.23,138.94,139.1,50900.0,112.5368,112.5853,112.3508,112.4802,50900.0
2015-01-14 11:40:00,139.09,139.18,138.99,139.04,51300.0,112.4721,112.5449,112.3913,112.4317,51300.0
2015-01-14 11:50:00,139.05,139.11,138.84,138.92,28900.0,112.4398,112.4883,112.27,112.3347,28900.0
2015-01-14 12:00:00,138.88,138.97,138.62,138.63,54500.0,112.3023,112.3751,112.0921,112.1002,54500.0
2015-01-14 12:10:00,138.66,138.81,138.6,138.63,33700.0,112.1244,112.2457,112.0759,112.1002,33700.0
2015-01-14 12:20:00,138.62,138.82,138.6,138.82,19000.0,112.0921,112.2538,112.0759,112.2538,19000.0
2015-01-14 12:30:00,138.82,139.09,138.79,139.04,21800.0,112.2538,112.4721,112.2295,112.4317,21800.0
2015-01-14 12:40:00,139.08,139.22,138.8,138.82,23300.0,112.464,112.5772,112.2376,112.2538,23300.0
2015-01-14 12:50:00,138.81,138.82,138.59,138.65,26100.0,112.2457,112.2538,112.0678,112.1163,26100.0
2015-01-14 13:00:00,138.68,138.92,138.67,138.75,24200.0,112.1406,112.3347,112.1325,112.1972,24200.0
2015-01-14 13:10:00,138.72,138.88,138.59,138.72,27000.0,112.1729,112.3023,112.0678,112.1729,27000.0
2015-01-14 13:20:00,138.7,138.79,138.52,138.78,29000.0,112.1568,112.2295,112.0112,112.2215,29000.0
2015-01-14 13:30:00,138.74,138.81,138.67,138.74,33500.0,112.1891,112.2457,112.1325,112.1891,33500.0
2015-01-14 13:40:00,138.74,138.78,138.51,138.71,31300.0,112.1891,112.2215,112.0031,112.1648,31300.0
2015-01-14 13:50:00,138.68,138.68,138.24,138.5,42200.0,112.1406,112.1406,111.7848,111.995,42200.0
2015-01-14 14:00:00,138.5,138.74,138.45,138.58,31000.0,111.995,112.1891,111.9546,112.0597,31000.0
2015-01-14 14:10:00,138.58,139.05,138.57,139.05,33500.0,112.0597,112.4398,112.0516,112.4398,33500.0
2015-01-14 14:20:00,139.07,139.07,138.79,138.89,26700.0,112.456,112.456,112.2295,112.3104,26700.0
2015-01-14 14:30:00,138.87,139.07,138.8,139.04,53000.0,112.2942,112.456,112.2376,112.4317,53000.0
2015-01-14 14:40:00,139.04,139.17,138.86,138.89,31300.0,112.4317,112.5368,112.2861,112.3104,31300.0
2015-01-14 14:50:00,138.85,138.94,138.73,138.92,41600.0,112.2781,112.3508,112.181,112.3347,41600.0
2015-01-14 15:00:00,138.9,139.14,138.89,139.0,53500.0,112.3185,112.5126,112.3104,112.3994,53500.0
2015-01-14 15:10:00,139.01,139.47,138.83,139.37,46900.0,112.4074,112.7794,112.2619,112.6985,46900.0
2015-01-14 15:20:00,139.34,139.5,139.1,139.32,43400.0,112.6743,112.8037,112.4802,112.6581,43400.0
2015-01-14 15:30:00,139.3,139.37,139.03,139.17,49200.0,112.6419,112.6985,112.4236,112.5368,49200.0
2015-01-14 15:40:00,139.18,139.35,139.1,139.24,55500.0,112.5449,112.6824,112.4802,112.5934,55500.0
2015-01-14 15:50:00,139.28,139.41,139.17,139.31,138600.0,112.6258,112.7309,112.5368,112.65,138600.0
2015-01-15 09:30:00,139.95,140.03,139.17,139.19,75800.0,113.1675,113.2322,112.5368,112.553,75800.0
2015-01-15 09:40:00,139.16,139.42,138.79,138.79,51800.0,112.5287,112.739,112.2295,112.2295,51800.0
2015-01-15 09:50:00,138.88,139.19,138.69,138.87,33300.0,112.3023,112.553,112.1487,112.2942,33300.0
2015-01-15 10:00:00,138.86,139.09,138.62,138.92,44900.0,112.2861,112.4721,112.0921,112.3347,44900.0
2015-01-15 10:10:00,138.97,138.99,138.66,138.85,25500.0,112.3751,112.3913,112.1244,112.2781,25500.0
2015-01-15 10:20:00,138.91,139.13,138.76,139.07,20400.0,112.3266,112.5045,112.2053,112.456,20400.0
2015-01-15 10:30:00,139.05,139.63,139.05,139.6,47100.0,112.4398,112.9088,112.4398,112.8845,47100.0
2015-01-15 10:40:00,139.62,139.93,139.53,139.76,50800.0,112.9007,113.1514,112.8279,113.0139,50800.0
2015-01-15 10:50:00,139.79,139.89,139.55,139.6,17300.0,113.0382,113.119,112.8441,112.8845,17300.0
2015-01-15 11:00:00,139.59,139.67,139.34,139.53,37500.0,112.8764,112.9411,112.6743,112.8279,37500.0
2015-01-15 11:10:00,139.53,139.78,139.5,139.52,48400.0,112.8279,113.0301,112.8037,112.8198,48400.0
2015-01-15 11:20:00,139.5,139.62,139.45,139.5,26600.0,112.8037,112.9007,112.7632,112.8037,26600.0
2015-01-15 11:30:00,139.51,139.74,139.23,139.24,27600.0,112.8118,112.9977,112.5853,112.5934,27600.0
2015-01-15 11:40:00,139.25,139.73,139.24,139.71,24900.0,112.6015,112.9897,112.5934,112.9735,24900.0
2015-01-15 11:50:00,139.72,139.73,139.42,139.47,18300.0,112.9816,112.9897,112.739,112.7794,18300.0
2015-01-15 12:00:00,139.48,139.56,139.36,139.52,21900.0,112.7875,112.8522,112.6905,112.8198,21900.0
2015-01-15 12:10:00,139.52,139.7,139.42,139.5,32600.0,112.8198,112.9654,112.739,112.8037,32600.0
2015-01-15 12:20:00,139.48,139.71,139.41,139.63,33100.0,112.7875,112.9735,112.7309,112.9088,33100.0
2015-01-15 12:30:00,139.64,139.64,139.35,139.4,21700.0,112.9169,112.9169,112.6824,112.7228,21700.0
2015-01-15 12:40:00,139.39,139.4,139.03,139.15,29700.0,112.7147,112.7228,112.4236,112.5206,29700.0
2015-01-15 12:50:00,139.15,139.2,138.99,139.1,20000.0,112.5206,112.5611,112.3913,112.4802,20000.0
2015-01-15 13:00:00,139.1,139.56,139.04,139.45,18000.0,112.4802,112.8522,112.4317,112.7632,18000.0
2015-01-15 13:10:00,139.5,139.68,139.46,139.64,15800.0,112.8037,112.9492,112.7713,112.9169,15800.0
2015-01-15 13:20:00,139.63,139.66,139.48,139.48,36700.0,112.9088,112.933,112.7875,112.7875,36700.0
2015-01-15 13:30:00,139.47,139.66,139.39,139.48,20400.0,112.7794,112.933,112.7147,112.7875,20400.0
2015-01-15 13:40:00,139.52,139.59,139.47,139.58,17200.0,112.8198,112.8764,112.7794,112.8684,17200.0
2015-01-15 13:50:00,139.59,139.88,139.57,139.71,35300.0,112.8764,113.1109,112.8603,112.9735,35300.0
2015-01-15 14:00:00,139.72,139.87,139.58,139.86,23600.0,112.9816,113.1029,112.8684,113.0948,23600.0
2015-01-15 14:10:00,139.85,139.94,139.75,139.87,19000.0,113.0867,113.1595,113.0058,113.1029,19000.0
2015-01-15 14:20:00,139.87,139.89,139.64,139.72,27700.0,113.1029,113.119,112.9169,112.9816,27700.0
2015-01-15 14:30:00,139.72,139.81,139.52,139.8,28100.0,112.9816,113.0543,112.8198,113.0463,28100.0
2015-01-15 14:40:00,139.82,139.93,139.72,139.9,32300.0,113.0624,113.1514,112.9816,113.1271,32300.0
2015-01-15 14:50:00,139.91,140.17,139.84,140.12,30600.0,113.1352,113.3454,113.0786,113.305,30600.0
2015-01-15 15:00:00,140.12,140.17,139.83,139.85,34200.0,113.305,113.3454,113.0705,113.0867,34200.0
2015-01-15 15:10:00,139.86,139.89,139.58,139.74,32700.0,113.0948,113.119,112.8684,112.9977,32700.0
2015-01-15 15:20:00,139.76,139.91,139.66,139.8,31800.0,113.0139,113.1352,112.933,113.0463,31800.0
2015-01-15 15:30:00,139.78,139.95,139.66,139.71,55400.0,113.0301,113.1675,112.933,112.9735,55400.0
2015-01-15 15:40:00,139.7,139.86,139.59,139.74,54900.0,112.9654,113.0948,112.8764,112.9977,54900.0
2015-01-15 15:50:00,139.75,139.79,139.26,139.31,120200.0,113.0058,113.0382,112.6096,112.65,120200.0
2015-01-16 09:30:00,139.07,139.36,138.68,138.9,226900.0,112.456,112.6905,112.1406,112.3185,226900.0
2015-01-16 09:40:00,138.95,139.17,138.79,139.01,43600.0,112.3589,112.5368,112.2295,112.4074,43600.0
2015-01-16 09:50:00,139.04,139.12,138.6,138.73,35900.0,112.4317,112.4964,112.0759,112.181,35900.0
2015-01-16 10:00:00,138.75,139.13,138.34,138.34,44400.0,112.1972,112.5045,111.8657,111.8657,44400.0
2015-01-16 10:10:00,138.36,138.68,138.22,138.67,29100.0,111.8818,112.1406,111.7686,112.1325,29100.0
2015-01-16 10:20:00,138.65,138.81,138.45,138.67,28800.0,112.1163,112.2457,111.9546,112.1325,28800.0
2015-01-16 10:30:00,138.69,138.96,138.64,138.82,40000.0,112.1487,112.367,112.1082,112.2538,40000.0
2015-01-16 10:40:00,138.85,139.15,138.79,138.94,35200.0,112.2781,112.5206,112.2295,112.3508,35200.0
2015-01-16 10:50:00,138.9,139.5,138.82,139.5,40300.0,112.3185,112.8037,112.2538,112.8037,40300.0
2015-01-16 11:00:00,139.51,139.55,139.06,139.16,34100.0,112.8118,112.8441,112.4479,112.5287,34100.0
2015-01-16 11:10:00,139.18,139.36,138.95,139.29,28000.0,112.5449,112.6905,112.3589,112.6339,28000.0
2015-01-16 11:20:00,139.25,139.28,139.02,139.1,22900.0,112.6015,112.6258,112.4155,112.4802,22900.0
2015-01-16 11:30:00,139.07,139.29,139.01,139.27,20200.0,112.456,112.6339,112.4074,112.6177,20200.0
2015-01-16 11:40:00,139.31,139.33,139.08,139.08,15300.0,112.65,112.6662,112.464,112.464,15300.0
2015-01-16 11:50:00,139.05,139.1,138.97,139.04,10100.0,112.4398,112.4802,112.3751,112.4317,10100.0
2015-01-16 12:00:00,139.05,139.21,139.0,139.09,15700.0,112.4398,112.5692,112.3994,112.4721,15700.0
2015-01-16 12:10:00,139.1,139.15,139.0,139.0,13900.0,112.4802,112.5206,112.3994,112.3994,13900.0
2015-01-16 12:20:00,139.04,139.05,138.9,138.96,21200.0,112.4317,112.4398,112.3185,112.367,21200.0
2015-01-16 12:30:00,138.96,139.16,138.95,139.08,12100.0,112.367,112.5287,112.3589,112.464,12100.0
2015-01-16 12:40:00,139.14,139.49,139.11,139.47,24100.0,112.5126,112.7956,112.4883,112.7794,24100.0
2015-01-16 12:50:00,139.49,139.72,139.4,139.51,29600.0,112.7956,112.9816,112.7228,112.8118,29600.0
2015-01-16 13:00:00,139.52,139.57,139.32,139.32,21200.0,112.8198,112.8603,112.6581,112.6581,21200.0
2015-01-16 13:10:00,139.32,139.4,139.02,139.07,23800.0,112.6581,112.7228,112.4155,112.456,23800.0
2015-01-16 13:20:00,139.07,139.13,138.92,139.01,26500.0,112.456,112.5045,112.3347,112.4074,26500.0
2015-01-16 13:30:00,139.01,139.15,139.0,139.09,30300.0,112.4074,112.5206,112.3994,112.4721,30300.0
2015-01-16 13:40:00,139.1,139.12,138.96,139.02,27900.0,112.4802,112.4964,112.367,112.4155,27900.0
2015-01-16 13:50:00,139.05,139.18,138.98,139.16,15200.0,112.4398,112.5449,112.3832,112.5287,15200.0
2015-01-16 14:00:00,139.16,139.21,139.05,139.09,17900.0,112.5287,112.5692,112.4398,112.4721,17900.0
2015-01-16 14:10:00,139.12,139.16,138.97,139.02,14800.0,112.4964,112.5287,112.3751,112.4155,14800.0
2015-01-16 14:20:00,138.98,139.24,138.98,139.12,32100.0,112.3832,112.5934,112.3832,112.4964,32100.0
2015-01-16 14:30:00,139.11,139.12,138.99,139.07,34200.0,112.4883,112.4964,112.3913,112.456,34200.0
2015-01-16 14:40:00,139.05,139.24,139.05,139.15,22100.0,112.4398,112.5934,112.4398,112.5206,22100.0
2015-01-16 14:50:00,139.16,139.35,139.16,139.35,26600.0,112.5287,112.6824,112.5287,112.6824,26600.0
2015-01-16 15:00:00,139.32,139.37,139.23,139.24,20500.0,112.6581,112.6985,112.5853,112.5934,20500.0
2015-01-16 15:10:00,139.22,139.25,139.06,139.19,25100.0,112.5772,112.6015,112.4479,112.553,25100.0
2015-01-16 15:20:00,139.19,139.4,139.18,139.31,23100.0,112.553,112.7228,112.5449,112.65,23100.0
2015-01-16 15:30:00,139.29,139.63,139.24,139.6,25400.0,112.6339,112.9088,112.5934,112.8845,25400.0
2015-01-16 15:40:00,139.6,139.82,139.52,139.73,52100.0,112.8845,113.0624,112.8198,112.9897,52100.0
2015-01-16 15:50:00,139.73,139.96,139.67,139.67,103200.0,112.9897,113.1756,112.9411,112.9411,103200.0
2015-01-20 09:30:00,140.72,141.27,140.06,140.06,101500.0,113.7902,114.2349,113.2565,113.2565,101500.0
2015-01-20 09:40:00,140.07,140.2,139.69,139.76,26700.0,113.2646,113.3697,112.9573,113.0139,26700.0
2015-01-20 09:50:00,139.75,139.8,139.5,139.54,18400.0,113.0058,113.0463,112.8037,112.836,18400.0
2015-01-20 10:00:00,139.5,139.77,139.28,139.7,32900.0,112.8037,113.022,112.6258,112.9654,32900.0
2015-01-20 10:10:00,139.68,139.92,139.48,139.53,18900.0,112.9492,113.1433,112.7875,112.8279,18900.0
2015-01-20 10:20:00,139.49,139.73,139.45,139.65,22000.0,112.7956,112.9897,112.7632,112.925,22000.0
2015-01-20 10:30:00,139.65,139.65,139.11,139.15,25000.0,112.925,112.925,112.4883,112.5206,25000.0
2015-01-20 10:40:00,139.11,139.36,138.9,139.33,43700.0,112.4883,112.6905,112.3185,112.6662,43700.0
2015-01-20 10:50:00,139.31,139.32,138.93,139.04,24500.0,112.65,112.6581,112.3427,112.4317,24500.0
2015-01-20 11:00:00,139.02,139.18,138.85,139.08,32400.0,112.4155,112.5449,112.2781,112.464,32400.0
2015-01-20 11:10:00,139.05,139.09,138.77,138.88,19200.0,112.4398,112.4721,112.2134,112.3023,19200.0
2015-01-20 11:20:00,138.88,138.98,138.77,138.95,26000.0,112.3023,112.3832,112.2134,112.3589,26000.0
2015-01-20 11:30:00,138.9,139.04,138.77,138.96,21100.0,112.3185,112.4317,112.2134,112.367,21100.0
2015-01-20 11:40:00,138.95,138.95,138.36,138.46,34800.0,112.3589,112.3589,111.8818,111.9627,34800.0
2015-01-20 11:50:00,138.42,138.79,138.4,138.67,19300.0,111.9303,112.2295,111.9142,112.1325,19300.0
2015-01-20 12:00:00,138.72,138.75,138.52,138.75,13300.0,112.1729,112.1972,112.0112,112.1972,13300.0
2015-01-20 12:10:00,138.74,138.75,138.62,138.69,13500.0,112.1891,112.1972,112.0921,112.1487,13500.0
2015-01-20 12:20:00,138.71,138.8,138.63,138.73,14800.0,112.1648,112.2376,112.1002,112.181,14800.0
2015-01-20 12:30:00,138.72,138.75,138.5,138.6,18300.0,112.1729,112.1972,111.995,112.0759,18300.0
2015-01-20 12:40:00,138.59,138.79,138.59,138.76,13100.0,112.0678,112.2295,112.0678,112.2053,13100.0
2015-01-20 12:50:00,138.75,138.75,138.49,138.56,20100.0,112.1972,112.1972,111.987,112.0436,20100.0
2015-01-20 13:00:00,138.61,138.81,138.53,138.53,20000.0,112.084,112.2457,112.0193,112.0193,20000.0
2015-01-20 13:10:00,138.51,138.86,138.48,138.74,18400.0,112.0031,112.2861,111.9789,112.1891,18400.0
2015-01-20 13:20:00,138.76,139.15,138.75,139.09,34300.0,112.2053,112.5206,112.1972,112.4721,34300.0
2015-01-20 13:30:00,139.09,139.18,139.04,139.12,16800.0,112.4721,112.5449,112.4317,112.4964,16800.0
2015-01-20 13:40:00,139.11,139.32,139.0,139.26,35500.0,112.4883,112.6581,112.3994,112.6096,35500.0
2015-01-20 13:50:00,139.26,139.27,139.1,139.15,31100.0,112.6096,112.6177,112.4802,112.5206,31100.0
2015-01-20 14:00:00,139.15,139.34,139.1,139.34,20300.0,112.5206,112.6743,112.4802,112.6743,20300.0
2015-01-20 14:10:00,139.31,139.31,139.01,139.07,22700.0,112.65,112.65,112.4074,112.456,22700.0
2015-01-20 14:20:00,139.05,139.06,138.91,139.03,23300.0,112.4398,112.4479,112.3266,112.4236,23300.0
2015-01-20 14:30:00,139.05,139.4,139.04,139.37,29000.0,112.4398,112.7228,112.4317,112.6985,29000.0
2015-01-20 14:40:00,139.38,139.64,139.37,139.56,43300.0,112.7066,112.9169,112.6985,112.8522,43300.0
2015-01-20 14:50:00,139.58,139.6,139.44,139.53,23300.0,112.8684,112.8845,112.7551,112.8279,23300.0
2015-01-20 15:00:00,139.54,139.59,139.4,139.47,32000.0,112.836,112.8764,112.7228,112.7794,32000.0
2015-01-20 15:10:00,139.47,139.6,139.33,139.54,41400.0,112.7794,112.8845,112.6662,112.836,41400.0
2015-01-20 15:20:00,139.55,139.56,139.35,139.51,40800.0,112.8441,112.8522,112.6824,112.8118,40800.0
2015-01-20 15:30:00,139.52,139.54,139.18,139.45,50900.0,112.8198,112.836,112.5449,112.7632,50900.0
2015-01-20 15:40:00,139.42,139.6,139.38,139.47,37400.0,112.739,112.8845,112.7066,112.7794,37400.0
2015-01-20 15:50:00,139.47,139.51,139.27,139.4,110900.0,112.7794,112.8118,112.6177,112.7228,110900.0
2015-01-21 09:30:00,138.85,139.59,138.38,139.3,79400.0,112.2781,112.8764,111.898,112.6419,79400.0
2015-01-21 09:40:00,139.51,139.66,138.85,138.91,30500.0,112.8118,112.933,112.2781,112.3266,30500.0
2015-01-21 09:50:00,138.96,139.24,138.82,139.07,46800.0,112.367,112.5934,112.2538,112.456,46800.0
2015-01-21 10:00:00,139.12,139.29,138.69,138.77,44300.0,112.4964,112.6339,112.1487,112.2134,44300.0
2015-01-21 10:10:00,138.74,138.97,138.58,138.94,40400.0,112.1891,112.3751,112.0597,112.3508,40400.0
2015-01-21 10:20:00,138.91,138.94,138.74,138.82,35300.0,112.3266,112.3508,112.1891,112.2538,35300.0
2015-01-21 10:30:00,138.84,138.88,138.53,138.76,41200.0,112.27,112.3023,112.0193,112.2053,41200.0
2015-01-21 10:40:00,138.78,139.49,138.76,139.49,22300.0,112.2215,112.7956,112.2053,112.7956,22300.0
2015-01-21 10:50:00,139.5,139.7,139.38,139.53,30500.0,112.8037,112.9654,112.7066,112.8279,30500.0
2015-01-21 11:00:00,139.53,139.61,139.13,139.13,48900.0,112.8279,112.8926,112.5045,112.5045,48900.0
2015-01-21 11:10:00,139.18,139.31,139.05,139.16,18800.0,112.5449,112.65,112.4398,112.5287,18800.0
2015-01-21 11:20:00,139.15,139.15,138.77,138.92,24200.0,112.5206,112.5206,112.2134,112.3347,24200.0
2015-01-21 11:30:00,138.96,139.03,138.84,138.88,26400.0,112.367,112.4236,112.27,112.3023,26400.0
2015-01-21 11:40:00,138.88,139.17,138.87,139.14,17300.0,112.3023,112.5368,112.2942,112.5126,17300.0
2015-01-21 11:50:00,139.13,139.14,139.01,139.07,21500.0,112.5045,112.5126,112.4074,112.456,21500.0
2015-01-21 12:00:00,139.05,139.09,138.96,139.03,17300.0,112.4398,112.4721,112.367,112.4236,17300.0
2015-01-21 12:10:00,139.02,139.22,139.01,139.11,10800.0,112.4155,112.5772,112.4074,112.4883,10800.0
2015-01-21 12:20:00,139.11,139.3,139.08,139.3,16900.0,112.4883,112.6419,112.464,112.6419,16900.0
2015-01-21 12:30:00,139.36,139.39,139.08,139.08,13000.0,112.6905,112.7147,112.464,112.464,13000.0
2015-01-21 12:40:00,139.13,139.29,139.13,139.2,9700.0,112.5045,112.6339,112.5045,112.5611,9700.0
2015-01-21 12:50:00,139.16,139.16,138.82,138.91,22900.0,112.5287,112.5287,112.2538,112.3266,22900.0
2015-01-21 13:00:00,138.92,139.18,138.85,139.15,25100.0,112.3347,112.5449,112.2781,112.5206,25100.0
2015-01-21 13:10:00,139.09,139.17,138.96,139.04,26300.0,112.4721,112.5368,112.367,112.4317,26300.0
2015-01-21 13:20:00,139.05,139.12,138.76,138.83,24300.0,112.4398,112.4964,112.2053,112.2619,24300.0
2015-01-21 13:30:00,138.85,138.92,138.66,138.89,20100.0,112.2781,112.3347,112.1244,112.3104,20100.0
2015-01-21 13:40:00,138.89,139.02,138.81,138.9,14500.0,112.3104,112.4155,112.2457,112.3185,14500.0
2015-01-21 13:50:00,138.93,138.99,138.81,138.82,23100.0,112.3427,112.3913,112.2457,112.2538,23100.0
2015-01-21 14:00:00,138.8,138.81,138.69,138.75,27700.0,112.2376,112.2457,112.1487,112.1972,27700.0
2015-01-21 14:10:00,138.77,138.87,138.67,138.82,51400.0,112.2134,112.2942,112.1325,112.2538,51400.0
2015-01-21 14:20:00,138.83,138.94,138.77,138.89,14400.0,112.2619,112.3508,112.2134,112.3104,14400.0
2015-01-21 14:30:00,138.9,139.0,138.69,138.69,22800.0,112.3185,112.3994,112.1487,112.1487,22800.0
2015-01-21 14:40:00,138.68,138.96,138.63,138.96,28400.0,112.1406,112.367,112.1002,112.367,28400.0
2015-01-21 14:50:00,138.96,138.96,138.87,138.88,21500.0,112.367,112.367,112.2942,112.3023,21500.0
2015-01-21 15:00:00,138.91,138.99,138.88,138.88,28800.0,112.3266,112.3913,112.3023,112.3023,28800.0
2015-01-21 15:10:00,138.85,139.08,138.82,139.06,21900.0,112.2781,112.464,112.2538,112.4479,21900.0
2015-01-21 15:20:00,139.07,139.15,138.99,139.05,20300.0,112.456,112.5206,112.3913,112.4398,20300.0
2015-01-21 15:30:00,139.06,139.19,139.01,139.17,43300.0,112.4479,112.553,112.4074,112.5368,43300.0
2015-01-21 15:40:00,139.16,139.19,139.06,139.13,36100.0,112.5287,112.553,112.4479,112.5045,36100.0
2015-01-21 15:50:00,139.13,139.22,139.07,139.15,111100.0,112.5045,112.5772,112.456,112.5206,111100.0
2015-01-22 09:30:00,139.39,140.0,138.66,139.4,81900.0,112.7147,113.208,112.1244,112.7228,81900.0
2015-01-22 09:40:00,139.4,139.4,138.39,138.68,57300.0,112.7228,112.7228,111.9061,112.1406,57300.0
2015-01-22 09:50:00,138.64,138.94,138.53,138.73,47800.0,112.1082,112.3508,112.0193,112.181,47800.0
2015-01-22 10:00:00,138.69,139.11,138.65,139.05,34600.0,112.1487,112.4883,112.1163,112.4398,34600.0
2015-01-22 10:10:00,139.05,139.42,138.94,139.27,41900.0,112.4398,112.739,112.3508,112.6177,41900.0
2015-01-22 10:20:00,139.27,139.56,139.15,139.38,49700.0,112.6177,112.8522,112.5206,112.7066,49700.0
2015-01-22 10:30:00,139.42,139.73,139.39,139.58,27700.0,112.739,112.9897,112.7147,112.8684,27700.0
2015-01-22 10:40:00,139.57,139.98,139.57,139.84,38500.0,112.8603,113.1918,112.8603,113.0786,38500.0
2015-01-22 10:50:00,139.82,140.16,139.79,140.03,24400.0,113.0624,113.3374,113.0382,113.2322,24400.0
2015-01-22 11:00:00,139.99,140.12,139.84,139.84,26500.0,113.1999,113.305,113.0786,113.0786,26500.0
2015-01-22 11:10:00,139.88,139.96,139.76,139.93,18800.0,113.1109,113.1756,113.0139,113.1514,18800.0
2015-01-22 11:20:00,139.94,140.18,139.9,140.01,32100.0,113.1595,113.3535,113.1271,113.2161,32100.0
2015-01-22 11:30:00,140.02,140.16,139.68,139.69,44800.0,113.2242,113.3374,112.9492,112.9573,44800.0
2015-01-22 11:40:00,139.66,139.73,139.56,139.61,31000.0,112.933,112.9897,112.8522,112.8926,31000.0
2015-01-22 11:50:00,139.62,139.89,139.58,139.89,16200.0,112.9007,113.119,112.8684,113.119,16200.0
2015-01-22 12:00:00,139.9,139.9,139.69,139.76,14200.0,113.1271,113.1271,112.9573,113.0139,14200.0
2015-01-22 12:10:00,139.76,139.89,139.73,139.85,18600.0,113.0139,113.119,112.9897,113.0867,18600.0
2015-01-22 12:20:00,139.85,139.99,139.84,139.96,10700.0,113.0867,113.1999,113.0786,113.1756,10700.0
2015-01-22 12:30:00,139.96,139.96,139.57,139.58,22800.0,113.1756,113.1756,112.8603,112.8684,22800.0
2015-01-22 12:40:00,139.58,139.71,139.42,139.71,24600.0,112.8684,112.9735,112.739,112.9735,24600.0
2015-01-22 12:50:00,139.7,139.75,139.55,139.75,20500.0,112.9654,113.0058,112.8441,113.0058,20500.0
2015-01-22 13:00:00,139.76,139.98,139.75,139.93,18200.0,113.0139,113.1918,113.0058,113.1514,18200.0
2015-01-22 13:10:00,139.92,139.96,139.79,139.83,19100.0,113.1433,113.1756,113.0382,113.0705,19100.0
2015-01-22 13:20:00,139.83,139.98,139.78,139.93,12000.0,113.0705,113.1918,113.0301,113.1514,12000.0
2015-01-22 13:30:00,139.97,140.23,139.95,140.2,36100.0,113.1837,113.394,113.1675,113.3697,36100.0
2015-01-22 13:40:00,140.2,140.42,140.17,140.38,26000.0,113.3697,113.5476,113.3454,113.5153,26000.0
2015-01-22 13:50:00,140.37,140.37,139.97,140.21,31500.0,113.5072,113.5072,113.1837,113.3778,31500.0
2015-01-22 14:00:00,140.18,140.33,140.07,140.12,22100.0,113.3535,113.4748,113.2646,113.305,22100.0
2015-01-22 14:10:00,140.13,140.33,140.1,140.25,26500.0,113.3131,113.4748,113.2888,113.4101,26500.0
2015-01-22 14:20:00,140.24,140.3,140.15,140.21,26600.0,113.4021,113.4506,113.3293,113.3778,26600.0
2015-01-22 14:30:00,140.25,140.58,140.25,140.56,31100.0,113.4101,113.677,113.4101,113.6608,31100.0
2015-01-22 14:40:00,140.56,140.74,140.39,140.66,40700.0,113.6608,113.8064,113.5233,113.7417,40700.0
2015-01-22 14:50:00,140.65,140.94,140.63,140.81,28700.0,113.7336,113.9681,113.7174,113.863,28700.0
2015-01-22 15:00:00,140.81,141.06,140.81,140.97,44100.0,113.863,114.0651,113.863,113.9923,44100.0
2015-01-22 15:10:00,141.0,141.01,140.83,140.84,41800.0,114.0166,114.0247,113.8791,113.8872,41800.0
2015-01-22 15:20:00,140.86,140.93,140.78,140.91,50300.0,113.9034,113.96,113.8387,113.9438,50300.0
2015-01-22 15:30:00,140.91,141.03,140.87,140.97,53500.0,113.9438,114.0409,113.9115,113.9923,53500.0
2015-01-22 15:40:00,140.98,140.99,140.87,140.95,70300.0,114.0004,114.0085,113.9115,113.9762,70300.0
2015-01-22 15:50:00,140.96,141.28,140.96,141.26,149300.0,113.9843,114.243,113.9843,114.2269,149300.0
2015-01-23 09:30:00,141.52,141.8,140.87,141.76,106800.0,114.4371,114.6635,113.9115,114.6312,106800.0
2015-01-23 09:40:00,141.79,142.15,141.73,142.03,65300.0,114.6554,114.9465,114.6069,114.8495,65300.0
2015-01-23 09:50:00,142.02,142.08,141.92,141.97,68400.0,114.8414,114.8899,114.7605,114.801,68400.0
2015-01-23 10:00:00,142.0,142.23,141.93,142.04,25300.0,114.8252,115.0112,114.7686,114.8576,25300.0
2015-01-23 10:10:00,142.04,142.04,141.62,141.8,48800.0,114.8576,114.8576,114.518,114.6635,48800.0
2015-01-23 10:20:00,141.84,141.97,141.7,141.9,23600.0,114.6959,114.801,114.5826,114.7444,23600.0
2015-01-23 10:30:00,141.87,141.94,141.41,141.57,27800.0,114.7201,114.7767,114.3481,114.4775,27800.0
2015-01-23 10:40:00,141.52,141.61,141.38,141.49,13000.0,114.4371,114.5099,114.3239,114.4128,13000.0
2015-01-23 10:50:00,141.54,141.95,141.46,141.82,18500.0,114.4533,114.7848,114.3886,114.6797,18500.0
2015-01-23 11:00:00,141.76,141.83,141.59,141.59,13400.0,114.6312,114.6878,114.4937,114.4937,13400.0
2015-01-23 11:10:00,141.59,141.87,141.58,141.86,20100.0,114.4937,114.7201,114.4856,114.712,20100.0
2015-01-23 11:20:00,141.88,141.96,141.81,141.92,17000.0,114.7282,114.7929,114.6716,114.7605,17000.0
2015-01-23 11:30:00,141.94,141.99,141.81,141.88,26400.0,114.7767,114.8172,114.6716,114.7282,26400.0
2015-01-23 11:40:00,141.87,142.0,141.76,141.95,15500.0,114.7201,114.8252,114.6312,114.7848,15500.0
2015-01-23 11:50:00,141.96,142.0,141.7,141.78,14000.0,114.7929,114.8252,114.5826,114.6473,14000.0
2015-01-23 12:00:00,141.78,141.86,141.72,141.81,16400.0,114.6473,114.712,114.5988,114.6716,16400.0
2015-01-23 12:10:00,141.81,142.0,141.72,141.74,18600.0,114.6716,114.8252,114.5988,114.615,18600.0
2015-01-23 12:20:00,141.71,141.84,141.63,141.83,10000.0,114.5907,114.6959,114.526,114.6878,10000.0
2015-01-23 12:30:00,141.83,142.1,141.81,142.1,18900.0,114.6878,114.9061,114.6716,114.9061,18900.0
2015-01-23 12:40:00,142.07,142.22,142.04,142.16,22200.0,114.8818,115.0031,114.8576,114.9546,22200.0
2015-01-23 12:50:00,142.14,142.23,142.06,142.15,13800.0,114.9384,115.0112,114.8738,114.9465,13800.0
2015-01-23 13:00:00,142.2,142.2,142.08,142.15,13800.0,114.987,114.987,114.8899,114.9465,13800.0
2015-01-23 13:10:00,142.21,142.31,142.11,142.17,22100.0,114.995,115.0759,114.9142,114.9627,22100.0
2015-01-23 13:20:00,142.19,142.23,142.08,142.08,20600.0,114.9789,115.0112,114.8899,114.8899,20600.0
2015-01-23 13:30:00,142.1,142.17,142.01,142.09,16400.0,114.9061,114.9627,114.8333,114.898,16400.0
2015-01-23 13:40:00,142.08,142.15,142.01,142.13,13200.0,114.8899,114.9465,114.8333,114.9304,13200.0
2015-01-23 13:50:00,142.16,142.25,142.1,142.16,16300.0,114.9546,115.0274,114.9061,114.9546,16300.0
2015-01-23 14:00:00,142.14,142.14,142.05,142.08,11600.0,114.9384,114.9384,114.8657,114.8899,11600.0
2015-01-23 14:10:00,142.06,142.06,141.95,141.98,24200.0,114.8738,114.8738,114.7848,114.8091,24200.0
2015-01-23 14:20:00,141.99,142.16,141.95,142.15,22900.0,114.8172,114.9546,114.7848,114.9465,22900.0
2015-01-23 14:30:00,142.16,142.19,141.94,141.99,25000.0,114.9546,114.9789,114.7767,114.8172,25000.0
2015-01-23 14:40:00,141.95,142.04,141.76,141.87,17900.0,114.7848,114.8576,114.6312,114.7201,17900.0
2015-01-23 14:50:00,141.85,142.06,141.78,142.04,35500.0,114.7039,114.8738,114.6473,114.8576,35500.0
2015-01-23 15:00:00,142.02,142.07,141.9,142.05,68700.0,114.8414,114.8818,114.7444,114.8657,68700.0
2015-01-23 15:10:00,142.05,142.06,141.91,141.94,82300.0,114.8657,114.8738,114.7525,114.7767,82300.0
2015-01-23 15:20:00,141.9,142.01,141.82,142.0,80700.0,114.7444,114.8333,114.6797,114.8252,80700.0
2015-01-23 15:30:00,142.02,142.18,141.98,142.0,43200.0,114.8414,114.9708,114.8091,114.8252,43200.0
2015-01-23 15:40:00,141.99,142.06,141.97,142.0,37900.0,114.8172,114.8738,114.801,114.8252,37900.0
2015-01-23 15:50:00,142.0,142.13,141.98,142.05,129800.0,114.8252,114.9304,114.8091,114.8657,129800.0
2015-01-26 09:30:00,141.66,142.15,141.57,142.13,62700.0,114.5503,114.9465,114.4775,114.9304,62700.0
2015-01-26 09:40:00,142.07,142.65,141.92,142.63,65000.0,114.8818,115.3508,114.7605,115.3347,65000.0
2015-01-26 09:50:00,142.62,142.78,142.36,142.49,31000.0,115.3266,115.456,115.1163,115.2215,31000.0
2015-01-26 10:00:00,142.49,142.72,142.49,142.68,36100.0,115.2215,115.4074,115.2215,115.3751,36100.0
2015-01-26 10:10:00,142.68,142.68,142.31,142.37,22800.0,115.3751,115.3751,115.0759,115.1244,22800.0
2015-01-26 10:20:00,142.35,142.36,142.15,142.2,20600.0,115.1083,115.1163,114.9465,114.987,20600.0
2015-01-26 10:30:00,142.23,142.32,142.03,142.22,36600.0,115.0112,115.084,114.8495,115.0031,36600.0
2015-01-26 10:40:00,142.22,142.57,142.22,142.49,20300.0,115.0031,115.2862,115.0031,115.2215,20300.0
2015-01-26 10:50:00,142.5,142.73,142.47,142.68,22100.0,115.2296,115.4155,115.2053,115.3751,22100.0
2015-01-26 11:00:00,142.64,142.75,142.49,142.61,20300.0,115.3428,115.4317,115.2215,115.3185,20300.0
2015-01-26 11:10:00,142.59,142.69,142.5,142.53,14800.0,115.3023,115.3832,115.2296,115.2538,14800.0
2015-01-26 11:20:00,142.52,142.58,142.37,142.51,27300.0,115.2457,115.2942,115.1244,115.2376,27300.0
2015-01-26 11:30:00,142.49,142.52,142.33,142.36,19100.0,115.2215,115.2457,115.0921,115.1163,19100.0
2015-01-26 11:40:00,142.39,142.57,142.34,142.54,10900.0,115.1406,115.2862,115.1002,115.2619,10900.0
2015-01-26 11:50:00,142.51,142.69,142.48,142.61,13100.0,115.2376,115.3832,115.2134,115.3185,13100.0
2015-01-26 12:00:00,142.61,142.64,142.49,142.6,14100.0,115.3185,115.3428,115.2215,115.3104,14100.0
2015-01-26 12:10:00,142.59,142.65,142.49,142.56,8700.0,115.3023,115.3508,115.2215,115.2781,8700.0
2015-01-26 12:20:00,142.55,142.63,142.47,142.53,8900.0,115.27,115.3347,115.2053,115.2538,8900.0
2015-01-26 12:30:00,142.53,142.59,142.28,142.32,12500.0,115.2538,115.3023,115.0517,115.084,12500.0
2015-01-26 12:40:00,142.34,142.48,142.34,142.43,11700.0,115.1002,115.2134,115.1002,115.1729,11700.0
2015-01-26 12:50:00,142.42,142.48,142.36,142.4,10700.0,115.1649,115.2134,115.1163,115.1487,10700.0
2015-01-26 13:00:00,142.39,142.39,142.27,142.3,10300.0,115.1406,115.1406,115.0436,115.0678,10300.0
2015-01-26 13:10:00,142.32,142.46,142.27,142.41,11200.0,115.084,115.1972,115.0436,115.1568,11200.0
2015-01-26 13:20:00,142.42,142.49,142.37,142.47,7000.0,115.1649,115.2215,115.1244,115.2053,7000.0
2015-01-26 13:30:00,142.47,142.55,142.44,142.51,9000.0,115.2053,115.27,115.181,115.2376,9000.0
2015-01-26 13:40:00,142.51,142.78,142.51,142.76,15100.0,115.2376,115.456,115.2376,115.4398,15100.0
2015-01-26 13:50:00,142.71,142.73,142.6,142.6,15800.0,115.3994,115.4155,115.3104,115.3104,15800.0
2015-01-26 14:00:00,142.61,142.62,142.44,142.5,13200.0,115.3185,115.3266,115.181,115.2296,13200.0
2015-01-26 14:10:00,142.48,142.48,142.33,142.41,9900.0,115.2134,115.2134,115.0921,115.1568,9900.0
2015-01-26 14:20:00,142.42,142.51,142.38,142.46,21600.0,115.1649,115.2376,115.1325,115.1972,21600.0
2015-01-26 14:30:00,142.46,142.64,142.45,142.51,22400.0,115.1972,115.3428,115.1891,115.2376,22400.0
2015-01-26 14:40:00,142.53,142.62,142.36,142.46,20000.0,115.2538,115.3266,115.1163,115.1972,20000.0
2015-01-26 14:50:00,142.46,142.56,142.39,142.48,26200.0,115.1972,115.2781,115.1406,115.2134,26200.0
2015-01-26 15:00:00,142.5,142.56,142.44,142.53,32300.0,115.2296,115.2781,115.181,115.2538,32300.0
2015-01-26 15:10:00,142.53,142.64,142.4,142.49,18600.0,115.2538,115.3428,115.1487,115.2215,18600.0
2015-01-26 15:20:00,142.47,142.55,142.39,142.41,24800.0,115.2053,115.27,115.1406,115.1568,24800.0
2015-01-26 15:30:00,142.4,142.59,142.38,142.54,33500.0,115.1487,115.3023,115.1325,115.2619,33500.0
2015-01-26 15:40:00,142.54,142.72,142.48,142.62,62600.0,115.2619,115.4074,115.2134,115.3266,62600.0
2015-01-26 15:50:00,142.62,143.05,142.61,142.88,212100.0,115.3266,115.6743,115.3185,115.5368,212100.0
2015-01-27 09:30:00,142.75,142.8,141.85,142.71,71200.0,115.4317,115.4721,114.7039,115.3994,71200.0
2015-01-27 09:40:00,142.71,142.77,141.84,142.05,20300.0,115.3994,115.4479,114.6959,114.8657,20300.0
2015-01-27 09:50:00,142.02,142.12,141.52,141.52,58000.0,114.8414,114.9223,114.4371,114.4371,58000.0
2015-01-27 10:00:00,141.5,142.2,141.38,141.99,42200.0,114.4209,114.987,114.3239,114.8172,42200.0
2015-01-27 10:10:00,142.04,142.35,141.97,142.06,24700.0,114.8576,115.1083,114.801,114.8738,24700.0
2015-01-27 10:20:00,142.16,142.23,141.76,141.78,26200.0,114.9546,115.0112,114.6312,114.6473,26200.0
2015-01-27 10:30:00,141.76,141.77,141.4,141.51,40500.0,114.6312,114.6393,114.3401,114.429,40500.0
2015-01-27 10:40:00,141.5,141.52,141.18,141.3,85700.0,114.4209,114.4371,114.1622,114.2592,85700.0
2015-01-27 10:50:00,141.29,141.6,141.23,141.5,56400.0,114.2511,114.5018,114.2026,114.4209,56400.0
2015-01-27 11:00:00,141.48,141.49,141.15,141.32,36000.0,114.4048,114.4128,114.1379,114.2754,36000.0
2015-01-27 11:10:00,141.31,141.33,141.19,141.29,27000.0,114.2673,114.2835,114.1702,114.2511,27000.0
2015-01-27 11:20:00,141.3,141.38,140.9,141.21,60300.0,114.2592,114.3239,113.9357,114.1864,60300.0
2015-01-27 11:30:00,141.22,141.77,141.18,141.64,48300.0,114.1945,114.6393,114.1622,114.5341,48300.0
2015-01-27 11:40:00,141.61,141.62,141.42,141.5,15400.0,114.5099,114.518,114.3562,114.4209,15400.0
2015-01-27 11:50:00,141.5,141.62,141.23,141.23,22900.0,114.4209,114.518,114.2026,114.2026,22900.0
2015-01-27 12:00:00,141.24,141.5,141.19,141.5,14400.0,114.2107,114.4209,114.1702,114.4209,14400.0
2015-01-27 12:10:00,141.49,141.51,141.3,141.46,22400.0,114.4128,114.429,114.2592,114.3886,22400.0
2015-01-27 12:20:00,141.45,141.69,141.42,141.61,19500.0,114.3805,114.5746,114.3562,114.5099,19500.0
2015-01-27 12:30:00,141.63,141.66,141.45,141.6,25400.0,114.526,114.5503,114.3805,114.5018,25400.0
2015-01-27 12:40:00,141.6,141.6,141.42,141.45,12500.0,114.5018,114.5018,114.3562,114.3805,12500.0
2015-01-27 12:50:00,141.45,141.49,141.35,141.45,20400.0,114.3805,114.4128,114.2996,114.3805,20400.0
2015-01-27 13:00:00,141.44,141.5,141.28,141.5,28800.0,114.3724,114.4209,114.243,114.4209,28800.0
2015-01-27 13:10:00,141.51,141.6,141.4,141.54,21500.0,114.429,114.5018,114.3401,114.4533,21500.0
2015-01-27 13:20:00,141.56,141.66,141.52,141.56,21500.0,114.4694,114.5503,114.4371,114.4694,21500.0
2015-01-27 13:30:00,141.58,141.64,141.43,141.51,16400.0,114.4856,114.5341,114.3643,114.429,16400.0
2015-01-27 13:40:00,141.54,141.54,141.24,141.24,23200.0,114.4533,114.4533,114.2107,114.2107,23200.0
2015-01-27 13:50:00,141.25,141.3,141.09,141.3,24800.0,114.2188,114.2592,114.0894,114.2592,24800.0
2015-01-27 14:00:00,141.31,141.48,141.25,141.41,25300.0,114.2673,114.4048,114.2188,114.3481,25300.0
2015-01-27 14:10:00,141.4,141.62,141.38,141.62,18300.0,114.3401,114.518,114.3239,114.518,18300.0
2015-01-27 14:20:00,141.62,141.87,141.6,141.82,29700.0,114.518,114.7201,114.5018,114.6797,29700.0
2015-01-27 14:30:00,141.83,141.85,141.64,141.78,20300.0,114.6878,114.7039,114.5341,114.6473,20300.0
2015-01-27 14:40:00,141.78,141.81,141.51,141.56,25400.0,114.6473,114.6716,114.429,114.4694,25400.0
2015-01-27 14:50:00,141.54,141.65,141.28,141.32,22800.0,114.4533,114.5422,114.243,114.2754,22800.0
2015-01-27 15:00:00,141.31,141.45,141.28,141.37,22600.0,114.2673,114.3805,114.243,114.3158,22600.0
2015-01-27 15:10:00,141.4,141.49,141.18,141.21,38100.0,114.3401,114.4128,114.1622,114.1864,38100.0
2015-01-27 15:20:00,141.21,141.21,140.99,141.0,30200.0,114.1864,114.1864,114.0085,114.0166,30200.0
2015-01-27 15:30:00,141.01,141.11,140.93,141.02,53400.0,114.0247,114.1056,113.96,114.0328,53400.0
2015-01-27 15:40:00,141.0,141.25,140.99,141.03,39300.0,114.0166,114.2188,114.0085,114.0409,39300.0
2015-01-27 15:50:00,141.03,141.11,140.87,140.99,123100.0,114.0409,114.1056,113.9115,114.0085,123100.0
2015-01-28 09:30:00,141.6,142.17,141.37,141.85,62000.0,114.5018,114.9627,114.3158,114.7039,62000.0
2015-01-28 09:40:00,141.72,142.17,141.61,142.17,44900.0,114.5988,114.9627,114.5099,114.9627,44900.0
2015-01-28 09:50:00,142.2,142.45,142.05,142.41,45000.0,114.987,115.1891,114.8657,115.1568,45000.0
2015-01-28 10:00:00,142.41,142.41,142.12,142.3,52400.0,115.1568,115.1568,114.9223,115.0678,52400.0
2015-01-28 10:10:00,142.28,142.42,141.97,142.0,21400.0,115.0517,115.1649,114.801,114.8252,21400.0
2015-01-28 10:20:00,141.98,142.2,141.89,141.94,48000.0,114.8091,114.987,114.7363,114.7767,48000.0
2015-01-28 10:30:00,141.94,142.08,141.78,141.91,49600.0,114.7767,114.8899,114.6473,114.7525,49600.0
2015-01-28 10:40:00,141.9,141.98,141.68,141.91,65100.0,114.7444,114.8091,114.5665,114.7525,65100.0
2015-01-28 10:50:00,141.93,142.0,141.68,141.76,34800.0,114.7686,114.8252,114.5665,114.6312,34800.0
2015-01-28 11:00:00,141.74,141.8,141.6,141.76,27600.0,114.615,114.6635,114.5018,114.6312,27600.0
2015-01-28 11:10:00,141.75,141.82,141.5,141.67,34500.0,114.6231,114.6797,114.4209,114.5584,34500.0
2015-01-28 11:20:00,141.64,141.79,141.51,141.72,17400.0,114.5341,114.6554,114.429,114.5988,17400.0
2015-01-28 11:30:00,141.75,141.85,141.71,141.73,18600.0,114.6231,114.7039,114.5907,114.6069,18600.0
2015-01-28 11:40:00,141.69,142.14,141.59,142.05,26400.0,114.5746,114.9384,114.4937,114.8657,26400.0
2015-01-28 11:50:00,142.01,142.08,141.93,142.0,29700.0,114.8333,114.8899,114.7686,114.8252,29700.0
2015-01-28 12:00:00,142.0,142.2,141.96,142.09,17300.0,114.8252,114.987,114.7929,114.898,17300.0
2015-01-28 12:10:00,142.07,142.2,141.96,142.11,16400.0,114.8818,114.987,114.7929,114.9142,16400.0
2015-01-28 12:20:00,142.13,142.3,142.11,142.16,18600.0,114.9304,115.0678,114.9142,114.9546,18600.0
2015-01-28 12:30:00,142.15,142.17,141.94,141.99,14200.0,114.9465,114.9627,114.7767,114.8172,14200.0
2015-01-28 12:40:00,141.98,142.14,141.98,142.14,12000.0,114.8091,114.9384,114.8091,114.9384,12000.0
2015-01-28 12:50:00,142.12,142.12,141.95,141.99,26200.0,114.9223,114.9223,114.7848,114.8172,26200.0
2015-01-28 13:00:00,141.98,142.01,141.83,141.88,37500.0,114.8091,114.8333,114.6878,114.7282,37500.0
2015-01-28 13:10:00,141.87,141.95,141.77,141.79,23000.0,114.7201,114.7848,114.6393,114.6554,23000.0
2015-01-28 13:20:00,141.77,141.82,141.55,141.56,18700.0,114.6393,114.6797,114.4614,114.4694,18700.0
2015-01-28 13:30:00,141.56,141.85,141.56,141.76,16700.0,114.4694,114.7039,114.4694,114.6312,16700.0
2015-01-28 13:40:00,141.75,141.94,141.66,141.87,34500.0,114.6231,114.7767,114.5503,114.7201,34500.0
2015-01-28 13:50:00,141.86,141.97,141.66,141.66,23300.0,114.712,114.801,114.5503,114.5503,23300.0
2015-01-28 14:00:00,141.74,142.07,141.36,141.48,59400.0,114.615,114.8818,114.3077,114.4048,59400.0
2015-01-28 14:10:00,141.37,141.58,141.24,141.41,23300.0,114.3158,114.4856,114.2107,114.3481,23300.0
2015-01-28 14:20:00,141.44,141.57,141.09,141.14,37500.0,114.3724,114.4775,114.0894,114.1298,37500.0
2015-01-28 14:30:00,141.14,141.14,140.67,140.8,109600.0,114.1298,114.1298,113.7498,113.8549,109600.0
2015-01-28 14:40:00,140.82,141.17,140.77,141.04,21900.0,113.8711,114.1541,113.8306,114.049,21900.0
2015-01-28 14:50:00,141.03,141.34,140.97,141.06,18900.0,114.0409,114.2915,113.9923,114.0651,18900.0
2015-01-28 15:00:00,141.05,141.26,140.83,140.96,22900.0,114.057,114.2269,113.8791,113.9843,22900.0
2015-01-28 15:10:00,140.97,140.99,140.5,140.59,39700.0,113.9923,114.0085,113.6123,113.6851,39700.0
2015-01-28 15:20:00,140.57,140.68,140.31,140.45,50100.0,113.6689,113.7578,113.4587,113.5719,50100.0
2015-01-28 15:30:00,140.46,140.46,139.9,139.9,47600.0,113.5799,113.5799,113.1271,113.1271,47600.0
2015-01-28 15:40:00,139.93,139.93,139.56,139.8,83400.0,113.1514,113.1514,112.8522,113.0463,83400.0
2015-01-28 15:50:00,139.78,139.93,139.61,139.61,169800.0,113.0301,113.1514,112.8926,112.8926,169800.0
2015-01-29 09:30:00,140.12,140.67,139.79,139.79,140200.0,113.305,113.7498,113.0382,113.0382,140200.0
2015-01-29 09:40:00,139.82,139.95,139.45,139.85,55900.0,113.0624,113.1675,112.7632,113.0867,55900.0
2015-01-29 09:50:00,139.87,139.91,139.5,139.53,66900.0,113.1029,113.1352,112.8037,112.8279,66900.0
2015-01-29 10:00:00,139.5,139.93,139.45,139.73,75400.0,112.8037,113.1514,112.7632,112.9897,75400.0
2015-01-29 10:10:00,139.65,139.95,139.63,139.85,40200.0,112.925,113.1675,112.9088,113.0867,40200.0
2015-01-29 10:20:00,139.83,139.86,139.61,139.83,39800.0,113.0705,113.0948,112.8926,113.0705,39800.0
2015-01-29 10:30:00,139.82,139.82,139.27,139.56,37100.0,113.0624,113.0624,112.6177,112.8522,37100.0
2015-01-29 10:40:00,139.55,139.55,139.13,139.26,34100.0,112.8441,112.8441,112.5045,112.6096,34100.0
2015-01-29 10:50:00,139.3,139.4,139.12,139.24,30700.0,112.6419,112.7228,112.4964,112.5934,30700.0
2015-01-29 11:00:00,139.19,139.2,138.91,139.15,42800.0,112.553,112.5611,112.3266,112.5206,42800.0
2015-01-29 11:10:00,139.17,139.38,139.05,139.16,18800.0,112.5368,112.7066,112.4398,112.5287,18800.0
2015-01-29 11:20:00,139.21,139.57,139.19,139.24,19400.0,112.5692,112.8603,112.553,112.5934,19400.0
2015-01-29 11:30:00,139.27,139.61,139.27,139.61,19600.0,112.6177,112.8926,112.6177,112.8926,19600.0
2015-01-29 11:40:00,139.61,139.62,139.47,139.55,21600.0,112.8926,112.9007,112.7794,112.8441,21600.0
2015-01-29 11:50:00,139.57,139.8,139.38,139.38,24900.0,112.8603,113.0463,112.7066,112.7066,24900.0
2015-01-29 12:00:00,139.41,139.76,139.39,139.61,16800.0,112.7309,113.0139,112.7147,112.8926,16800.0
2015-01-29 12:10:00,139.64,139.76,139.6,139.61,19000.0,112.9169,113.0139,112.8845,112.8926,19000.0
2015-01-29 12:20:00,139.62,139.75,139.56,139.75,12900.0,112.9007,113.0058,112.8522,113.0058,12900.0
2015-01-29 12:30:00,139.73,139.82,139.54,139.59,13700.0,112.9897,113.0624,112.836,112.8764,13700.0
2015-01-29 12:40:00,139.63,139.64,139.39,139.47,20100.0,112.9088,112.9169,112.7147,112.7794,20100.0
2015-01-29 12:50:00,139.47,139.61,139.41,139.45,16300.0,112.7794,112.8926,112.7309,112.7632,16300.0
2015-01-29 13:00:00,139.49,139.64,139.42,139.54,20800.0,112.7956,112.9169,112.739,112.836,20800.0
2015-01-29 13:10:00,139.54,139.75,139.51,139.6,21800.0,112.836,113.0058,112.8118,112.8845,21800.0
2015-01-29 13:20:00,139.58,139.77,139.56,139.69,22000.0,112.8684,113.022,112.8522,112.9573,22000.0
2015-01-29 13:30:00,139.69,139.95,139.63,139.89,33900.0,112.9573,113.1675,112.9088,113.119,33900.0
2015-01-29 13:40:00,139.91,140.06,139.86,140.06,47700.0,113.1352,113.2565,113.0948,113.2565,47700.0
2015-01-29 13:50:00,140.09,140.25,140.06,140.08,42900.0,113.2808,113.4101,113.2565,113.2727,42900.0
2015-01-29 14:00:00,140.09,140.1,139.92,139.92,33200.0,113.2808,113.2888,113.1433,113.1433,33200.0
2015-01-29 14:10:00,139.9,139.94,139.75,139.75,16000.0,113.1271,113.1595,113.0058,113.0058,16000.0
2015-01-29 14:20:00,139.77,140.1,139.76,140.1,31000.0,113.022,113.2888,113.0139,113.2888,31000.0
2015-01-29 14:30:00,140.11,140.17,140.05,140.09,39400.0,113.2969,113.3454,113.2484,113.2808,39400.0
2015-01-29 14:40:00,140.12,140.12,139.95,139.97,21200.0,113.305,113.305,113.1675,113.1837,21200.0
2015-01-29 14:50:00,139.99,140.03,139.84,139.93,29100.0,113.1999,113.2322,113.0786,113.1514,29100.0
2015-01-29 15:00:00,139.95,140.22,139.84,140.2,44900.0,113.1675,113.3859,113.0786,113.3697,44900.0
2015-01-29 15:10:00,140.2,140.27,140.0,140.27,39300.0,113.3697,113.4263,113.208,113.4263,39300.0
2015-01-29 15:20:00,140.27,140.55,140.27,140.42,41800.0,113.4263,113.6527,113.4263,113.5476,41800.0
2015-01-29 15:30:00,140.42,140.6,140.35,140.57,63100.0,113.5476,113.6932,113.491,113.6689,63100.0
2015-01-29 15:40:00,140.6,140.69,140.42,140.48,39000.0,113.6932,113.7659,113.5476,113.5961,39000.0
2015-01-29 15:50:00,140.48,140.66,140.46,140.62,70300.0,113.5961,113.7417,113.5799,113.7093,70300.0
2015-01-30 09:30:00,143.09,143.54,142.23,142.39,289200.0,115.7066,116.0705,115.0112,115.1406,289200.0
2015-01-30 09:40:00,142.33,142.4,141.34,141.85,95000.0,115.0921,115.1487,114.2915,114.7039,95000.0
2015-01-30 09:50:00,141.78,142.54,141.7,142.06,189400.0,114.6473,115.2619,114.5826,114.8738,189400.0
2015-01-30 10:00:00,142.09,142.37,141.83,142.21,130400.0,114.898,115.1244,114.6878,114.995,130400.0
2015-01-30 10:10:00,142.21,142.37,141.84,141.89,87600.0,114.995,115.1244,114.6959,114.7363,87600.0
2015-01-30 10:20:00,141.89,141.91,141.45,141.88,70000.0,114.7363,114.7525,114.3805,114.7282,70000.0
2015-01-30 10:30:00,141.87,141.96,141.68,141.9,94100.0,114.7201,114.7929,114.5665,114.7444,94100.0
2015-01-30 10:40:00,141.93,142.2,141.84,142.16,58700.0,114.7686,114.987,114.6959,114.9546,58700.0
2015-01-30 10:50:00,142.14,142.15,141.83,142.08,39300.0,114.9384,114.9465,114.6878,114.8899,39300.0
2015-01-30 11:00:00,142.07,142.47,142.02,142.12,57200.0,114.8818,115.2053,114.8414,114.9223,57200.0
2015-01-30 11:10:00,142.09,142.55,142.04,142.54,156700.0,114.898,115.27,114.8576,115.2619,156700.0
2015-01-30 11:20:00,142.54,143.09,142.52,142.98,108900.0,115.2619,115.7066,115.2457,115.6177,108900.0
2015-01-30 11:30:00,143.0,143.1,142.87,143.0,81900.0,115.6339,115.7147,115.5287,115.6339,81900.0
2015-01-30 11:40:00,143.0,143.15,142.76,143.0,112400.0,115.6339,115.7552,115.4398,115.6339,112400.0
2015-01-30 11:50:00,143.0,143.14,142.85,143.01,90800.0,115.6339,115.7471,115.5126,115.642,90800.0
2015-01-30 12:00:00,143.01,143.22,142.97,143.03,58000.0,115.642,115.8118,115.6096,115.6581,58000.0
2015-01-30 12:10:00,143.03,143.5,143.0,143.36,60200.0,115.6581,116.0382,115.6339,115.925,60200.0
2015-01-30 12:20:00,143.33,143.56,143.33,143.46,72600.0,115.9007,116.0867,115.9007,116.0058,72600.0
2015-01-30 12:30:00,143.46,143.75,143.36,143.36,133800.0,116.0058,116.2403,115.925,115.925,133800.0
2015-01-30 12:40:00,143.36,143.39,143.12,143.37,43000.0,115.925,115.9492,115.7309,115.9331,43000.0
2015-01-30 12:50:00,143.34,143.62,143.32,143.52,93000.0,115.9088,116.1352,115.8926,116.0544,93000.0
2015-01-30 13:00:00,143.54,143.73,143.44,143.65,118000.0,116.0705,116.2242,115.9897,116.1595,118000.0
2015-01-30 13:10:00,143.66,143.73,143.49,143.55,66000.0,116.1676,116.2242,116.0301,116.0786,66000.0
2015-01-30 13:20:00,143.55,143.66,143.47,143.54,52900.0,116.0786,116.1676,116.0139,116.0705,52900.0
2015-01-30 13:30:00,143.53,143.75,143.52,143.57,46700.0,116.0624,116.2403,116.0544,116.0948,46700.0
2015-01-30 13:40:00,143.57,143.8,143.44,143.76,48700.0,116.0948,116.2808,115.9897,116.2484,48700.0
2015-01-30 13:50:00,143.73,143.75,143.36,143.45,46900.0,116.2242,116.2403,115.925,115.9977,46900.0
2015-01-30 14:00:00,143.45,143.47,143.3,143.37,49700.0,115.9977,116.0139,115.8765,115.9331,49700.0
2015-01-30 14:10:00,143.37,143.63,143.2,143.62,60400.0,115.9331,116.1433,115.7956,116.1352,60400.0
2015-01-30 14:20:00,143.61,143.77,143.57,143.66,81000.0,116.1271,116.2565,116.0948,116.1676,81000.0
2015-01-30 14:30:00,143.68,143.76,143.51,143.57,69000.0,116.1837,116.2484,116.0463,116.0948,69000.0
2015-01-30 14:40:00,143.55,143.58,143.35,143.53,285900.0,116.0786,116.1029,115.9169,116.0624,285900.0
2015-01-30 14:50:00,143.51,143.56,143.17,143.24,110000.0,116.0463,116.0867,115.7713,115.8279,110000.0
2015-01-30 15:00:00,143.25,143.35,142.65,142.65,76500.0,115.836,115.9169,115.3508,115.3508,76500.0
2015-01-30 15:10:00,142.66,143.11,142.64,142.99,119400.0,115.3589,115.7228,115.3428,115.6258,119400.0
2015-01-30 15:20:00,142.99,143.21,142.85,143.15,120400.0,115.6258,115.8037,115.5126,115.7552,120400.0
2015-01-30 15:30:00,143.15,143.36,142.96,143.2,125600.0,115.7552,115.925,115.6015,115.7956,125600.0
2015-01-30 15:40:00,143.2,143.23,142.96,142.99,159200.0,115.7956,115.8198,115.6015,115.6258,159200.0
2015-01-30 15:50:00,142.99,143.06,142.55,143.01,438600.0,115.6258,115.6824,115.27,115.642,438600.0
2015-02-02 09:30:00,144.0,144.02,142.98,143.11,142600.0,116.4425,116.4587,115.6177,115.7228,142600.0
2015-02-02 09:40:00,143.01,143.05,142.45,142.5,131100.0,115.642,115.6743,115.1891,115.2296,131100.0
2015-02-02 09:50:00,142.42,142.5,142.03,142.11,72500.0,115.1649,115.2296,114.8495,114.9142,72500.0
2015-02-02 10:00:00,142.06,142.11,141.18,141.2,112000.0,114.8738,114.9142,114.1622,114.1783,112000.0
2015-02-02 10:10:00,141.2,141.23,140.77,140.82,136100.0,114.1783,114.2026,113.8306,113.8711,136100.0
2015-02-02 10:20:00,140.81,140.85,140.38,140.38,120500.0,113.863,113.8953,113.5153,113.5153,120500.0
2015-02-02 10:30:00,140.4,140.5,140.22,140.47,121700.0,113.5314,113.6123,113.3859,113.588,121700.0
2015-02-02 10:40:00,140.49,140.73,140.13,140.67,139800.0,113.6042,113.7983,113.3131,113.7498,139800.0
2015-02-02 10:50:00,140.69,141.22,140.63,141.03,76400.0,113.7659,114.1945,113.7174,114.0409,76400.0
2015-02-02 11:00:00,141.0,141.48,140.97,141.48,74500.0,114.0166,114.4048,113.9923,114.4048,74500.0
2015-02-02 11:10:00,141.48,141.98,141.45,141.8,94500.0,114.4048,114.8091,114.3805,114.6635,94500.0
2015-02-02 11:20:00,141.78,142.18,141.72,142.07,116000.0,114.6473,114.9708,114.5988,114.8818,116000.0
2015-02-02 11:30:00,142.1,142.79,142.03,142.79,51000.0,114.9061,115.4641,114.8495,115.4641,51000.0
2015-02-02 11:40:00,142.72,142.91,142.56,142.88,44000.0,115.4074,115.5611,115.2781,115.5368,44000.0
2015-02-02 11:50:00,142.82,142.93,142.67,142.9,49500.0,115.4883,115.5773,115.367,115.553,49500.0
2015-02-02 12:00:00,142.87,142.99,142.5,142.57,53000.0,115.5287,115.6258,115.2296,115.2862,53000.0
2015-02-02 12:10:00,142.55,142.67,142.5,142.67,33600.0,115.27,115.367,115.2296,115.367,33600.0
2015-02-02 12:20:00,142.68,142.82,142.53,142.82,127100.0,115.3751,115.4883,115.2538,115.4883,127100.0
2015-02-02 12:30:00,142.83,142.92,142.7,142.86,49600.0,115.4964,115.5692,115.3913,115.5207,49600.0
2015-02-02 12:40:00,142.87,143.08,142.72,142.98,83000.0,115.5287,115.6986,115.4074,115.6177,83000.0
2015-02-02 12:50:00,142.95,143.11,142.9,142.97,65500.0,115.5934,115.7228,115.553,115.6096,65500.0
2015-02-02 13:00:00,142.98,143.14,142.84,143.09,218100.0,115.6177,115.7471,115.5045,115.7066,218100.0
2015-02-02 13:10:00,143.09,143.33,143.09,143.3,70700.0,115.7066,115.9007,115.7066,115.8765,70700.0
2015-02-02 13:20:00,143.3,143.71,143.29,143.55,46700.0,115.8765,116.208,115.8684,116.0786,46700.0
2015-02-02 13:30:00,143.56,143.67,143.26,143.26,64700.0,116.0867,116.1756,115.8441,115.8441,64700.0
2015-02-02 13:40:00,143.26,143.32,143.05,143.07,49100.0,115.8441,115.8926,115.6743,115.6905,49100.0
2015-02-02 13:50:00,143.08,143.26,143.05,143.25,87800.0,115.6986,115.8441,115.6743,115.836,87800.0
2015-02-02 14:00:00,143.23,143.5,143.21,143.34,59000.0,115.8198,116.0382,115.8037,115.9088,59000.0
2015-02-02 14:10:00,143.3,143.78,143.25,143.75,140300.0,115.8765,116.2646,115.836,116.2403,140300.0
2015-02-02 14:20:00,143.77,143.91,143.66,143.85,45600.0,116.2565,116.3697,116.1676,116.3212,45600.0
2015-02-02 14:30:00,143.86,144.6,143.85,144.32,171000.0,116.3293,116.9277,116.3212,116.7013,171000.0
2015-02-02 14:40:00,144.3,144.36,143.77,144.08,90300.0,116.6851,116.7336,116.2565,116.5072,90300.0
2015-02-02 14:50:00,144.09,144.45,143.88,144.0,84500.0,116.5153,116.8064,116.3455,116.4425,84500.0
2015-02-02 15:00:00,144.01,144.03,143.75,143.92,55900.0,116.4506,116.4668,116.2403,116.3778,55900.0
2015-02-02 15:10:00,143.9,144.57,143.9,144.41,84600.0,116.3616,116.9034,116.3616,116.774,84600.0
2015-02-02 15:20:00,144.37,144.63,144.35,144.61,104600.0,116.7417,116.9519,116.7255,116.9358,104600.0
2015-02-02 15:30:00,144.57,144.87,144.4,144.87,115300.0,116.9034,117.146,116.7659,117.146,115300.0
2015-02-02 15:40:00,144.85,145.45,144.85,145.31,190600.0,117.1298,117.615,117.1298,117.5018,190600.0
2015-02-02 15:50:00,145.33,146.23,145.05,146.02,447600.0,117.518,118.2457,117.2916,118.0759,447600.0
2015-02-03 09:30:00,146.28,146.51,145.02,145.02,156100.0,118.2862,118.4722,117.2673,117.2673,156100.0
2015-02-03 09:40:00,145.05,145.64,144.77,145.52,138700.0,117.2916,117.7686,117.0651,117.6716,138700.0
2015-02-03 09:50:00,145.52,145.9,145.36,145.89,195100.0,117.6716,117.9789,117.5422,117.9708,195100.0
2015-02-03 10:00:00,145.94,146.02,145.5,145.54,112800.0,118.0112,118.0759,117.6554,117.6878,112800.0
2015-02-03 10:10:00,145.54,145.9,145.51,145.83,108300.0,117.6878,117.9789,117.6635,117.9223,108300.0
2015-02-03 10:20:00,145.83,146.41,145.81,146.24,88900.0,117.9223,118.3913,117.9061,118.2538,88900.0
2015-02-03 10:30:00,146.24,146.27,145.54,145.82,61000.0,118.2538,118.2781,117.6878,117.9142,61000.0
2015-02-03 10:40:00,145.83,145.87,145.55,145.84,71400.0,117.9223,117.9546,117.6959,117.9304,71400.0
2015-02-03 10:50:00,145.83,146.13,145.66,145.72,57900.0,117.9223,118.1649,117.7848,117.8333,57900.0
2015-02-03 11:00:00,145.7,146.12,145.66,146.08,65800.0,117.8172,118.1568,117.7848,118.1244,65800.0
2015-02-03 11:10:00,146.05,146.29,145.97,146.25,67100.0,118.1002,118.2943,118.0355,118.2619,67100.0
2015-02-03 11:20:00,146.25,146.39,146.22,146.26,83000.0,118.2619,118.3751,118.2376,118.27,83000.0
2015-02-03 11:30:00,146.27,146.63,146.25,146.61,92500.0,118.2781,118.5692,118.2619,118.553,92500.0
2015-02-03 11:40:00,146.63,147.28,146.63,146.89,138600.0,118.5692,119.0948,118.5692,118.7794,138600.0
2015-02-03 11:50:00,146.82,146.97,146.56,146.69,76500.0,118.7228,118.8441,118.5126,118.6177,76500.0
2015-02-03 12:00:00,146.69,147.03,146.61,146.97,96300.0,118.6177,118.8926,118.553,118.8441,96300.0
2015-02-03 12:10:00,146.96,147.15,146.95,147.14,79400.0,118.836,118.9897,118.8279,118.9816,79400.0
2015-02-03 12:20:00,147.12,147.6,147.11,147.59,117100.0,118.9654,119.3536,118.9573,119.3455,117100.0
2015-02-03 12:30:00,147.6,148.05,147.51,147.61,123500.0,119.3536,119.7174,119.2808,119.3616,123500.0
2015-02-03 12:40:00,147.65,148.0,147.54,147.76,66900.0,119.394,119.677,119.305,119.4829,66900.0
2015-02-03 12:50:00,147.78,147.91,147.5,147.6,68300.0,119.4991,119.6042,119.2727,119.3536,68300.0
2015-02-03 13:00:00,147.59,147.68,147.45,147.6,37200.0,119.3455,119.4182,119.2323,119.3536,37200.0
2015-02-03 13:10:00,147.61,147.86,147.55,147.82,57100.0,119.3616,119.5638,119.3131,119.5315,57100.0
2015-02-03 13:20:00,147.81,148.04,147.78,147.87,77000.0,119.5234,119.7094,119.4991,119.5719,77000.0
2015-02-03 13:30:00,147.87,148.35,147.8,148.25,91000.0,119.5719,119.96,119.5153,119.8792,91000.0
2015-02-03 13:40:00,148.24,148.84,148.2,148.83,229100.0,119.8711,120.3563,119.8387,120.3482,229100.0
2015-02-03 13:50:00,148.83,149.09,148.81,149.04,167000.0,120.3482,120.5584,120.332,120.518,167000.0
2015-02-03 14:00:00,149.02,149.17,148.88,149.08,120200.0,120.5018,120.6231,120.3886,120.5503,120200.0
2015-02-03 14:10:00,149.09,149.41,149.07,149.32,138200.0,120.5584,120.8172,120.5422,120.7444,138200.0
2015-02-03 14:20:00,149.34,149.62,149.31,149.62,195600.0,120.7606,120.987,120.7363,120.987,195600.0
2015-02-03 14:30:00,149.59,150.03,149.56,150.02,1072400.0,120.9627,121.3185,120.9385,121.3104,1072400.0
2015-02-03 14:40:00,150.02,150.38,149.97,150.22,148700.0,121.3104,121.6015,121.27,121.4722,148700.0
2015-02-03 14:50:00,150.22,150.5,150.08,150.26,201900.0,121.4722,121.6986,121.359,121.5045,201900.0
2015-02-03 15:00:00,150.23,151.11,150.21,151.07,202000.0,121.4802,122.1918,121.4641,122.1595,202000.0
2015-02-03 15:10:00,151.09,151.45,150.87,151.41,253200.0,122.1757,122.4668,121.9978,122.4344,253200.0
2015-02-03 15:20:00,151.41,151.89,151.4,151.84,314400.0,122.4344,122.8226,122.4263,122.7821,314400.0
2015-02-03 15:30:00,151.82,152.26,151.69,152.1,466200.0,122.766,123.1218,122.6608,122.9924,466200.0
2015-02-03 15:40:00,152.11,152.64,152.0,152.58,324100.0,123.0005,123.429,122.9115,123.3805,324100.0
2015-02-03 15:50:00,152.59,153.89,152.53,153.88,1202600.0,123.3886,124.4398,123.3401,124.4317,1202600.0
2015-02-04 09:30:00,152.09,153.99,152.07,153.79,805800.0,122.9843,124.5207,122.9681,124.359,805800.0
2015-02-04 09:40:00,153.8,155.41,153.8,155.38,403800.0,124.3671,125.6689,124.3671,125.6447,403800.0
2015-02-04 09:50:00,155.36,155.63,154.37,154.6,478000.0,125.6285,125.8468,124.828,125.014,478000.0
2015-02-04 10:00:00,154.61,156.16,154.59,155.33,618500.0,125.022,126.2754,125.0059,125.6043,618500.0
2015-02-04 10:10:00,155.4,156.14,155.12,155.96,267600.0,125.6609,126.2592,125.4344,126.1137,267600.0
2015-02-04 10:20:00,155.96,156.65,155.73,155.8,400200.0,126.1137,126.6716,125.9277,125.9843,400200.0
2015-02-04 10:30:00,155.8,156.25,155.23,155.62,390600.0,125.9843,126.3482,125.5234,125.8388,390600.0
2015-02-04 10:40:00,155.62,155.93,155.18,155.38,161600.0,125.8388,126.0894,125.483,125.6447,161600.0
2015-02-04 10:50:00,155.38,156.24,155.25,156.14,332800.0,125.6447,126.3401,125.5396,126.2592,332800.0
2015-02-04 11:00:00,156.13,156.35,155.81,155.99,213400.0,126.2512,126.4291,125.9924,126.1379,213400.0
2015-02-04 11:10:00,155.97,156.57,155.71,156.5,188700.0,126.1218,126.607,125.9115,126.5503,188700.0
2015-02-04 11:20:00,156.5,156.67,156.04,156.04,127500.0,126.5503,126.6878,126.1784,126.1784,127500.0
2015-02-04 11:30:00,156.06,156.34,155.76,155.82,124900.0,126.1946,126.421,125.952,126.0005,124900.0
2015-02-04 11:40:00,155.82,156.14,155.6,156.06,162900.0,126.0005,126.2592,125.8226,126.1946,162900.0
2015-02-04 11:50:00,156.08,156.15,155.84,156.0,188100.0,126.2107,126.2673,126.0167,126.146,188100.0
2015-02-04 12:00:00,155.97,156.31,155.96,155.97,146600.0,126.1218,126.3967,126.1137,126.1218,146600.0
2015-02-04 12:10:00,155.97,156.15,155.95,156.09,166300.0,126.1218,126.2673,126.1056,126.2188,166300.0
2015-02-04 12:20:00,156.09,156.09,155.79,155.93,198100.0,126.2188,126.2188,125.9762,126.0894,198100.0
2015-02-04 12:30:00,155.94,156.19,155.79,156.12,232800.0,126.0975,126.2997,125.9762,126.2431,232800.0
2015-02-04 12:40:00,156.12,156.13,155.95,156.05,189900.0,126.2431,126.2512,126.1056,126.1865,189900.0
2015-02-04 12:50:00,156.05,156.67,155.99,156.28,152200.0,126.1865,126.6878,126.1379,126.3725,152200.0
2015-02-04 13:00:00,156.23,156.28,155.97,156.22,148700.0,126.332,126.3725,126.1218,126.3239,148700.0
2015-02-04 13:10:00,156.28,156.44,156.0,156.18,76600.0,126.3725,126.5018,126.146,126.2916,76600.0
2015-02-04 13:20:00,156.17,156.62,156.01,156.36,65300.0,126.2835,126.6474,126.1541,126.4371,65300.0
2015-02-04 13:30:00,156.37,156.54,156.21,156.35,63700.0,126.4452,126.5827,126.3158,126.4291,63700.0
2015-02-04 13:40:00,156.35,156.72,156.15,156.53,123900.0,126.4291,126.7282,126.2673,126.5746,123900.0
2015-02-04 13:50:00,156.51,156.58,156.14,156.33,120600.0,126.5584,126.615,126.2592,126.4129,120600.0
2015-02-04 14:00:00,156.31,156.49,156.2,156.26,110400.0,126.3967,126.5423,126.3078,126.3563,110400.0
2015-02-04 14:10:00,156.27,156.38,155.66,156.03,260900.0,126.3644,126.4533,125.8711,126.1703,260900.0
2015-02-04 14:20:00,156.03,156.34,155.67,155.81,173700.0,126.1703,126.421,125.8792,125.9924,173700.0
2015-02-04 14:30:00,155.8,155.8,155.01,155.37,295300.0,125.9843,125.9843,125.3455,125.6366,295300.0
2015-02-04 14:40:00,155.4,155.92,155.33,155.75,162100.0,125.6609,126.0813,125.6043,125.9439,162100.0
2015-02-04 14:50:00,155.76,156.15,155.57,156.06,145200.0,125.952,126.2673,125.7983,126.1946,145200.0
2015-02-04 15:00:00,156.05,156.49,155.98,156.29,171600.0,126.1865,126.5423,126.1299,126.3805,171600.0
2015-02-04 15:10:00,156.29,156.85,156.19,156.66,191400.0,126.3805,126.8334,126.2997,126.6797,191400.0
2015-02-04 15:20:00,156.63,156.69,156.26,156.46,200700.0,126.6555,126.704,126.3563,126.518,200700.0
2015-02-04 15:30:00,156.46,156.79,156.27,156.27,292200.0,126.518,126.7849,126.3644,126.3644,292200.0
2015-02-04 15:40:00,156.31,156.33,155.44,155.45,484600.0,126.3967,126.4129,125.6932,125.7013,484600.0
2015-02-04 15:50:00,155.48,156.01,155.19,155.92,673400.0,125.7255,126.1541,125.491,126.0813,673400.0
2015-02-05 09:30:00,149.5,149.85,147.52,147.74,974800.0,124.9442,125.2367,123.2894,123.4733,974800.0
2015-02-05 09:40:00,147.74,149.22,147.72,148.88,396400.0,123.4733,124.7102,123.4566,124.426,396400.0
2015-02-05 09:50:00,148.89,148.92,148.43,148.84,184300.0,124.4344,124.4595,124.05,124.3926,184300.0
2015-02-05 10:00:00,148.87,148.87,148.44,148.68,245400.0,124.4177,124.4177,124.0583,124.2589,245400.0
2015-02-05 10:10:00,148.69,149.72,148.24,149.25,378500.0,124.2673,125.1281,123.8912,124.7353,378500.0
2015-02-05 10:20:00,149.21,149.83,149.1,149.82,179900.0,124.7018,125.22,124.6099,125.2117,179900.0
2015-02-05 10:30:00,149.82,150.87,149.72,150.85,367200.0,125.2117,126.0892,125.1281,126.0725,367200.0
2015-02-05 10:40:00,150.85,151.1,150.54,150.73,188300.0,126.0725,126.2814,125.8134,125.9722,188300.0
2015-02-05 10:50:00,150.74,150.79,150.6,150.67,101800.0,125.9805,126.0223,125.8635,125.922,101800.0
2015-02-05 11:00:00,150.65,150.93,150.04,150.09,179700.0,125.9053,126.1393,125.3955,125.4373,179700.0
2015-02-05 11:10:00,150.09,150.15,149.5,149.6,139900.0,125.4373,125.4874,124.9442,125.0278,139900.0
2015-02-05 11:20:00,149.61,149.74,149.28,149.28,106100.0,125.0361,125.1448,124.7603,124.7603,106100.0
2015-02-05 11:30:00,149.28,149.55,149.18,149.25,84700.0,124.7603,124.986,124.6768,124.7353,84700.0
2015-02-05 11:40:00,149.25,149.25,148.81,149.01,109700.0,124.7353,124.7353,124.3675,124.5347,109700.0
2015-02-05 11:50:00,149.0,149.54,149.0,149.47,104200.0,124.5263,124.9776,124.5263,124.9191,104200.0
2015-02-05 12:00:00,149.49,149.61,148.52,148.55,132500.0,124.9359,125.0361,124.1252,124.1503,132500.0
2015-02-05 12:10:00,148.54,148.94,148.32,148.73,148000.0,124.1419,124.4762,123.958,124.3007,148000.0
2015-02-05 12:20:00,148.66,148.68,148.48,148.6,64500.0,124.2422,124.2589,124.0917,124.192,64500.0
2015-02-05 12:30:00,148.6,149.14,148.6,149.05,80200.0,124.192,124.6433,124.192,124.5681,80200.0
2015-02-05 12:40:00,149.09,149.41,149.06,149.09,76000.0,124.6016,124.869,124.5765,124.6016,76000.0
2015-02-05 12:50:00,149.09,149.13,148.89,149.09,59100.0,124.6016,124.635,124.4344,124.6016,59100.0
2015-02-05 13:00:00,149.08,149.17,148.96,149.13,25400.0,124.5932,124.6684,124.4929,124.635,25400.0
2015-02-05 13:10:00,149.13,149.52,149.13,149.26,71700.0,124.635,124.9609,124.635,124.7436,71700.0
2015-02-05 13:20:00,149.24,149.55,149.2,149.27,34500.0,124.7269,124.986,124.6935,124.752,34500.0
2015-02-05 13:30:00,149.27,149.45,149.21,149.42,45800.0,124.752,124.9024,124.7018,124.8774,45800.0
2015-02-05 13:40:00,149.43,149.73,149.27,149.7,58300.0,124.8857,125.1364,124.752,125.1114,58300.0
2015-02-05 13:50:00,149.71,149.73,149.51,149.53,56700.0,125.1197,125.1364,124.9526,124.9693,56700.0
2015-02-05 14:00:00,149.52,149.55,149.17,149.39,79200.0,124.9609,124.986,124.6684,124.8523,79200.0
2015-02-05 14:10:00,149.37,149.64,149.37,149.53,44900.0,124.8356,125.0612,124.8356,124.9693,44900.0
2015-02-05 14:20:00,149.57,149.58,149.06,149.06,60800.0,125.0027,125.0111,124.5765,124.5765,60800.0
2015-02-05 14:30:00,149.08,149.13,148.93,149.02,62600.0,124.5932,124.635,124.4678,124.5431,62600.0
2015-02-05 14:40:00,149.04,149.13,148.93,149.0,42300.0,124.5598,124.635,124.4678,124.5263,42300.0
2015-02-05 14:50:00,149.02,149.15,148.99,149.08,43200.0,124.5431,124.6517,124.518,124.5932,43200.0
2015-02-05 15:00:00,149.09,149.13,148.9,149.05,62000.0,124.6016,124.635,124.4428,124.5681,62000.0
2015-02-05 15:10:00,149.04,149.2,148.98,149.18,71600.0,124.5598,124.6935,124.5096,124.6768,71600.0
2015-02-05 15:20:00,149.2,149.48,149.2,149.42,102100.0,124.6935,124.9275,124.6935,124.8774,102100.0
2015-02-05 15:30:00,149.43,149.43,149.19,149.2,112500.0,124.8857,124.8857,124.6851,124.6935,112500.0
2015-02-05 15:40:00,149.2,149.2,148.81,148.97,364600.0,124.6935,124.6935,124.3675,124.5013,364600.0
2015-02-05 15:50:00,148.98,149.09,148.98,149.09,309200.0,124.5096,124.6016,124.5096,124.6016,309200.0
2015-02-06 09:30:00,149.19,149.55,148.99,149.45,122900.0,124.6851,124.986,124.518,124.9024,122900.0
2015-02-06 09:40:00,149.53,149.53,148.67,149.11,80600.0,124.9693,124.9693,124.2505,124.6183,80600.0
2015-02-06 09:50:00,149.14,149.15,148.83,149.0,75400.0,124.6433,124.6517,124.3843,124.5263,75400.0
2015-02-06 10:00:00,148.98,149.25,148.63,149.19,92300.0,124.5096,124.7353,124.2171,124.6851,92300.0
2015-02-06 10:10:00,149.14,149.66,149.12,149.57,68900.0,124.6433,125.0779,124.6266,125.0027,68900.0
2015-02-06 10:20:00,149.56,149.95,149.49,149.84,82100.0,124.9944,125.3203,124.9359,125.2284,82100.0
2015-02-06 10:30:00,149.87,149.94,149.56,149.67,59400.0,125.2534,125.3119,124.9944,125.0863,59400.0
2015-02-06 10:40:00,149.68,149.9,149.53,149.72,99800.0,125.0946,125.2785,124.9693,125.1281,99800.0
2015-02-06 10:50:00,149.72,149.76,149.4,149.45,50500.0,125.1281,125.1615,124.8606,124.9024,50500.0
2015-02-06 11:00:00,149.44,149.47,149.26,149.34,40300.0,124.8941,124.9191,124.7436,124.8105,40300.0
2015-02-06 11:10:00,149.33,149.52,149.22,149.4,44400.0,124.8021,124.9609,124.7102,124.8606,44400.0
2015-02-06 11:20:00,149.41,149.47,149.24,149.31,34200.0,124.869,124.9191,124.7269,124.7854,34200.0
2015-02-06 11:30:00,149.31,149.58,149.14,149.29,41800.0,124.7854,125.0111,124.6433,124.7687,41800.0
2015-02-06 11:40:00,149.28,149.48,149.19,149.34,23500.0,124.7603,124.9275,124.6851,124.8105,23500.0
2015-02-06 11:50:00,149.33,149.37,148.96,149.0,38800.0,124.8021,124.8356,124.4929,124.5263,38800.0
2015-02-06 12:00:00,149.01,149.31,149.0,149.28,36100.0,124.5347,124.7854,124.5263,124.7603,36100.0
2015-02-06 12:10:00,149.3,149.39,149.2,149.29,22500.0,124.7771,124.8523,124.6935,124.7687,22500.0
2015-02-06 12:20:00,149.27,149.27,148.89,148.89,38100.0,124.752,124.752,124.4344,124.4344,38100.0
2015-02-06 12:30:00,148.89,149.05,148.89,149.0,35400.0,124.4344,124.5681,124.4344,124.5263,35400.0
2015-02-06 12:40:00,148.97,149.09,148.93,149.0,67100.0,124.5013,124.6016,124.4678,124.5263,67100.0
2015-02-06 12:50:00,148.98,149.13,148.71,149.11,61800.0,124.5096,124.635,124.284,124.6183,61800.0
2015-02-06 13:00:00,149.12,149.19,148.93,149.09,23400.0,124.6266,124.6851,124.4678,124.6016,23400.0
2015-02-06 13:10:00,149.1,149.21,148.99,149.01,22600.0,124.6099,124.7018,124.518,124.5347,22600.0
2015-02-06 13:20:00,149.04,149.1,148.72,148.84,25800.0,124.5598,124.6099,124.2923,124.3926,25800.0
2015-02-06 13:30:00,148.83,148.88,148.7,148.81,131400.0,124.3843,124.426,124.2756,124.3675,131400.0
2015-02-06 13:40:00,148.81,148.82,148.58,148.71,62000.0,124.3675,124.3759,124.1753,124.284,62000.0
2015-02-06 13:50:00,148.7,148.94,148.68,148.84,23300.0,124.2756,124.4762,124.2589,124.3926,23300.0
2015-02-06 14:00:00,148.86,148.99,148.75,148.86,30200.0,124.4093,124.518,124.3174,124.4093,30200.0
2015-02-06 14:10:00,148.85,148.91,148.77,148.87,24300.0,124.401,124.4511,124.3341,124.4177,24300.0
2015-02-06 14:20:00,148.85,148.95,148.78,148.88,30100.0,124.401,124.4845,124.3425,124.426,30100.0
2015-02-06 14:30:00,148.89,149.15,148.87,149.07,29900.0,124.4344,124.6517,124.4177,124.5848,29900.0
2015-02-06 14:40:00,149.1,149.19,148.78,148.81,41700.0,124.6099,124.6851,124.3425,124.3675,41700.0
2015-02-06 14:50:00,148.8,148.84,148.53,148.55,47100.0,124.3592,124.3926,124.1335,124.1503,47100.0
2015-02-06 15:00:00,148.52,148.68,148.38,148.6,62100.0,124.1252,124.2589,124.0082,124.192,62100.0
2015-02-06 15:10:00,148.6,148.61,148.39,148.4,57800.0,124.192,124.2004,124.0165,124.0249,57800.0
2015-02-06 15:20:00,148.38,148.51,148.23,148.25,92100.0,124.0082,124.1168,123.8828,123.8995,92100.0
2015-02-06 15:30:00,148.22,148.54,148.16,148.51,146000.0,123.8745,124.1419,123.8243,124.1168,146000.0
2015-02-06 15:40:00,148.54,148.54,148.25,148.4,87000.0,124.1419,124.1419,123.8995,124.0249,87000.0
2015-02-06 15:50:00,148.42,148.72,148.35,148.71,228900.0,124.0416,124.2923,123.9831,124.284,228900.0
2015-02-09 09:30:00,148.7,149.16,148.22,149.15,157300.0,124.2756,124.6601,123.8745,124.6517,157300.0
2015-02-09 09:40:00,149.15,149.16,148.78,148.92,56000.0,124.6517,124.6601,124.3425,124.4595,56000.0
2015-02-09 09:50:00,148.94,149.07,148.65,148.66,49500.0,124.4762,124.5848,124.2338,124.2422,49500.0
2015-02-09 10:00:00,148.67,148.84,148.4,148.67,75000.0,124.2505,124.3926,124.0249,124.2505,75000.0
2015-02-09 10:10:00,148.67,148.67,148.48,148.52,54400.0,124.2505,124.2505,124.0917,124.1252,54400.0
2015-02-09 10:20:00,148.48,148.52,148.08,148.08,98300.0,124.0917,124.1252,123.7574,123.7574,98300.0
2015-02-09 10:30:00,148.1,148.13,147.65,147.67,89900.0,123.7742,123.7992,123.3981,123.4148,89900.0
2015-02-09 10:40:00,147.68,147.68,147.11,147.3,85400.0,123.4232,123.4232,122.9468,123.1056,85400.0
2015-02-09 10:50:00,147.29,147.5,147.09,147.35,112600.0,123.0972,123.2727,122.9301,123.1474,112600.0
2015-02-09 11:00:00,147.3,147.35,146.93,146.99,89500.0,123.1056,123.1474,122.7963,122.8465,89500.0
2015-02-09 11:10:00,147.0,147.14,146.82,147.1,60700.0,122.8548,122.9718,122.7044,122.9384,60700.0
2015-02-09 11:20:00,147.1,147.39,147.1,147.37,52300.0,122.9384,123.1808,122.9384,123.1641,52300.0
2015-02-09 11:30:00,147.38,147.55,147.18,147.18,35900.0,123.1724,123.3145,123.0053,123.0053,35900.0
2015-02-09 11:40:00,147.22,147.36,147.18,147.19,21200.0,123.0387,123.1557,123.0053,123.0136,21200.0
2015-02-09 11:50:00,147.19,147.22,147.04,147.07,22400.0,123.0136,123.0387,122.8883,122.9133,22400.0
2015-02-09 12:00:00,147.07,147.15,147.0,147.07,45100.0,122.9133,122.9802,122.8548,122.9133,45100.0
2015-02-09 12:10:00,147.08,147.18,147.01,147.18,45000.0,122.9217,123.0053,122.8632,123.0053,45000.0
2015-02-09 12:20:00,147.17,147.54,147.14,147.54,40300.0,122.9969,123.3061,122.9718,123.3061,40300.0
2015-02-09 12:30:00,147.52,147.61,147.39,147.42,40100.0,123.2894,123.3646,123.1808,123.2059,40100.0
2015-02-09 12:40:00,147.43,147.67,147.38,147.62,39600.0,123.2142,123.4148,123.1724,123.373,39600.0
2015-02-09 12:50:00,147.62,147.72,147.56,147.68,25100.0,123.373,123.4566,123.3229,123.4232,25100.0
2015-02-09 13:00:00,147.67,147.73,147.51,147.52,16100.0,123.4148,123.4649,123.2811,123.2894,16100.0
2015-02-09 13:10:00,147.52,147.68,147.48,147.58,31900.0,123.2894,123.4232,123.256,123.3396,31900.0
2015-02-09 13:20:00,147.56,147.6,147.43,147.44,21500.0,123.3229,123.3563,123.2142,123.2226,21500.0
2015-02-09 13:30:00,147.41,147.65,147.32,147.49,77200.0,123.1975,123.3981,123.1223,123.2644,77200.0
2015-02-09 13:40:00,147.49,147.55,147.3,147.3,47100.0,123.2644,123.3145,123.1056,123.1056,47100.0
2015-02-09 13:50:00,147.34,147.5,147.32,147.4,43100.0,123.139,123.2727,123.1223,123.1891,43100.0
2015-02-09 14:00:00,147.4,147.56,147.37,147.41,41800.0,123.1891,123.3229,123.1641,123.1975,41800.0
2015-02-09 14:10:00,147.42,147.49,147.27,147.33,48700.0,123.2059,123.2644,123.0805,123.1306,48700.0
2015-02-09 14:20:00,147.33,147.54,147.28,147.53,25500.0,123.1306,123.3061,123.0889,123.2978,25500.0
2015-02-09 14:30:00,147.51,147.51,147.27,147.33,27000.0,123.2811,123.2811,123.0805,123.1306,27000.0
2015-02-09 14:40:00,147.31,147.38,147.2,147.27,34600.0,123.1139,123.1724,123.022,123.0805,34600.0
2015-02-09 14:50:00,147.24,147.39,147.15,147.22,37800.0,123.0554,123.1808,122.9802,123.0387,37800.0
2015-02-09 15:00:00,147.21,147.24,147.03,147.06,37700.0,123.0303,123.0554,122.8799,122.905,37700.0
2015-02-09 15:10:00,147.06,147.18,146.95,146.96,62300.0,122.905,123.0053,122.8131,122.8214,62300.0
2015-02-09 15:20:00,146.95,147.37,146.88,147.36,73500.0,122.8131,123.1641,122.7546,123.1557,73500.0
2015-02-09 15:30:00,147.4,147.51,147.26,147.42,56900.0,123.1891,123.2811,123.0721,123.2059,56900.0
2015-02-09 15:40:00,147.4,147.71,147.34,147.61,79900.0,123.1891,123.4482,123.139,123.3646,79900.0
2015-02-09 15:50:00,147.61,147.63,147.45,147.59,149100.0,123.3646,123.3814,123.2309,123.3479,149100.0
2015-02-10 09:30:00,147.99,148.45,147.54,147.99,63900.0,123.6822,124.0667,123.3061,123.6822,63900.0
2015-02-10 09:40:00,148.0,148.39,147.9,147.97,43200.0,123.6906,124.0165,123.607,123.6655,43200.0
2015-02-10 09:50:00,148.05,148.13,147.28,147.52,61000.0,123.7324,123.7992,123.0889,123.2894,61000.0
2015-02-10 10:00:00,147.48,147.72,147.4,147.68,21800.0,123.256,123.4566,123.1891,123.4232,21800.0
2015-02-10 10:10:00,147.72,147.97,147.69,147.69,27500.0,123.4566,123.6655,123.4315,123.4315,27500.0
2015-02-10 10:20:00,147.69,147.82,147.6,147.72,22300.0,123.4315,123.5402,123.3563,123.4566,22300.0
2015-02-10 10:30:00,147.71,147.74,147.33,147.44,47100.0,123.4482,123.4733,123.1306,123.2226,47100.0
2015-02-10 10:40:00,147.44,147.49,147.0,147.2,50900.0,123.2226,123.2644,122.8548,123.022,50900.0
2015-02-10 10:50:00,147.18,147.35,147.08,147.35,49100.0,123.0053,123.1474,122.9217,123.1474,49100.0
2015-02-10 11:00:00,147.38,147.42,147.25,147.41,43800.0,123.1724,123.2059,123.0638,123.1975,43800.0
2015-02-10 11:10:00,147.41,147.62,147.4,147.6,36800.0,123.1975,123.373,123.1891,123.3563,36800.0
2015-02-10 11:20:00,147.59,147.65,147.52,147.61,15700.0,123.3479,123.3981,123.2894,123.3646,15700.0
2015-02-10 11:30:00,147.62,148.1,147.58,148.06,38500.0,123.373,123.7742,123.3396,123.7407,38500.0
2015-02-10 11:40:00,148.05,148.11,147.99,148.05,37300.0,123.7324,123.7825,123.6822,123.7324,37300.0
2015-02-10 11:50:00,148.02,148.1,147.89,147.99,26500.0,123.7073,123.7742,123.5987,123.6822,26500.0
2015-02-10 12:00:00,147.96,147.98,147.75,147.83,15800.0,123.6572,123.6739,123.4817,123.5485,15800.0
2015-02-10 12:10:00,147.83,148.31,147.83,148.3,30200.0,123.5485,123.9497,123.5485,123.9413,30200.0
2015-02-10 12:20:00,148.3,148.31,148.13,148.2,24500.0,123.9413,123.9497,123.7992,123.8577,24500.0
2015-02-10 12:30:00,148.17,148.18,147.98,148.09,18500.0,123.8327,123.841,123.6739,123.7658,18500.0
2015-02-10 12:40:00,148.08,148.22,148.03,148.18,14400.0,123.7574,123.8745,123.7157,123.841,14400.0
2015-02-10 12:50:00,148.16,148.16,147.85,147.92,22900.0,123.8243,123.8243,123.5652,123.6237,22900.0
2015-02-10 13:00:00,147.93,147.93,147.78,147.82,24000.0,123.6321,123.6321,123.5067,123.5402,24000.0
2015-02-10 13:10:00,147.81,147.94,147.78,147.87,14200.0,123.5318,123.6404,123.5067,123.5819,14200.0
2015-02-10 13:20:00,147.85,147.85,147.54,147.6,31100.0,123.5652,123.5652,123.3061,123.3563,31100.0
2015-02-10 13:30:00,147.57,147.78,147.5,147.76,18400.0,123.3312,123.5067,123.2727,123.49,18400.0
2015-02-10 13:40:00,147.76,147.85,147.55,147.85,13300.0,123.49,123.5652,123.3145,123.5652,13300.0
2015-02-10 13:50:00,147.89,147.93,147.7,147.7,11100.0,123.5987,123.6321,123.4399,123.4399,11100.0
2015-02-10 14:00:00,147.67,147.83,147.63,147.76,19000.0,123.4148,123.5485,123.3814,123.49,19000.0
2015-02-10 14:10:00,147.75,147.87,147.72,147.85,15900.0,123.4817,123.5819,123.4566,123.5652,15900.0
2015-02-10 14:20:00,147.88,148.02,147.76,148.02,19200.0,123.5903,123.7073,123.49,123.7073,19200.0
2015-02-10 14:30:00,147.99,148.23,147.9,148.23,15000.0,123.6822,123.8828,123.607,123.8828,15000.0
2015-02-10 14:40:00,148.23,148.24,148.1,148.14,16600.0,123.8828,123.8912,123.7742,123.8076,16600.0
2015-02-10 14:50:00,148.14,148.29,147.98,148.29,19900.0,123.8076,123.933,123.6739,123.933,19900.0
2015-02-10 15:00:00,148.3,148.3,148.09,148.23,21500.0,123.9413,123.9413,123.7658,123.8828,21500.0
2015-02-10 15:10:00,148.21,148.23,148.16,148.21,21200.0,123.8661,123.8828,123.8243,123.8661,21200.0
2015-02-10 15:20:00,148.19,148.35,148.16,148.34,44100.0,123.8494,123.9831,123.8243,123.9747,44100.0
2015-02-10 15:30:00,148.35,148.46,148.29,148.43,36100.0,123.9831,124.075,123.933,124.05,36100.0
2015-02-10 15:40:00,148.41,148.48,148.19,148.3,88800.0,124.0332,124.0917,123.8494,123.9413,88800.0
2015-02-10 15:50:00,148.31,148.42,148.17,148.21,97600.0,123.9497,124.0416,123.8327,123.8661,97600.0
2015-02-11 09:30:00,148.39,148.48,147.75,148.37,85200.0,124.3151,124.3905,123.7789,124.2983,85200.0
2015-02-11 09:40:00,148.38,148.41,147.73,148.0,30500.0,124.3067,124.3318,123.7622,123.9884,30500.0
2015-02-11 09:50:00,148.0,148.04,147.78,147.91,23100.0,123.9884,124.0219,123.8041,123.913,23100.0
2015-02-11 10:00:00,147.89,147.92,147.72,147.88,39700.0,123.8962,123.9213,123.7538,123.8878,39700.0
2015-02-11 10:10:00,147.9,148.07,147.56,147.6,44600.0,123.9046,124.047,123.6198,123.6533,44600.0
2015-02-11 10:20:00,147.6,147.7,147.54,147.57,39100.0,123.6533,123.737,123.603,123.6281,39100.0
2015-02-11 10:30:00,147.56,147.63,147.47,147.49,55600.0,123.6198,123.6784,123.5444,123.5611,55600.0
2015-02-11 10:40:00,147.49,147.63,147.46,147.46,34900.0,123.5611,123.6784,123.536,123.536,34900.0
2015-02-11 10:50:00,147.49,147.56,147.35,147.41,40900.0,123.5611,123.6198,123.4438,123.4941,40900.0
2015-02-11 11:00:00,147.41,147.53,147.32,147.43,41400.0,123.4941,123.5946,123.4187,123.5108,41400.0
2015-02-11 11:10:00,147.42,147.68,147.34,147.57,37000.0,123.5025,123.7203,123.4354,123.6281,37000.0
2015-02-11 11:20:00,147.57,147.69,147.48,147.54,27600.0,123.6281,123.7287,123.5527,123.603,27600.0
2015-02-11 11:30:00,147.56,147.63,147.33,147.42,35100.0,123.6198,123.6784,123.4271,123.5025,35100.0
2015-02-11 11:40:00,147.42,147.58,147.41,147.56,26800.0,123.5025,123.6365,123.4941,123.6198,26800.0
2015-02-11 11:50:00,147.55,147.65,147.51,147.63,25200.0,123.6114,123.6952,123.5779,123.6784,25200.0
2015-02-11 12:00:00,147.61,147.61,147.1,147.26,43300.0,123.6616,123.6616,123.2344,123.3684,43300.0
2015-02-11 12:10:00,147.26,147.32,147.01,147.04,29900.0,123.3684,123.4187,123.159,123.1841,29900.0
2015-02-11 12:20:00,147.01,147.03,146.86,146.9,52100.0,123.159,123.1757,123.0333,123.0668,52100.0
2015-02-11 12:30:00,146.88,147.1,146.78,147.09,37700.0,123.0501,123.2344,122.9663,123.226,37700.0
2015-02-11 12:40:00,147.07,147.1,146.89,146.94,38600.0,123.2093,123.2344,123.0585,123.1003,38600.0
2015-02-11 12:50:00,146.95,146.98,146.55,146.6,30700.0,123.1087,123.1339,122.7736,122.8155,30700.0
2015-02-11 13:00:00,146.63,146.84,146.63,146.76,22700.0,122.8406,123.0166,122.8406,122.9495,22700.0
2015-02-11 13:10:00,146.76,146.83,146.63,146.67,38800.0,122.9495,123.0082,122.8406,122.8741,38800.0
2015-02-11 13:20:00,146.67,146.99,146.66,146.98,32700.0,122.8741,123.1422,122.8658,123.1339,32700.0
2015-02-11 13:30:00,146.98,147.13,146.92,147.1,22900.0,123.1339,123.2595,123.0836,123.2344,22900.0
2015-02-11 13:40:00,147.1,147.1,146.78,146.84,22200.0,123.2344,123.2344,122.9663,123.0166,22200.0
2015-02-11 13:50:00,146.83,146.94,146.65,146.88,40300.0,123.0082,123.1003,122.8574,123.0501,40300.0
2015-02-11 14:00:00,146.86,146.93,146.76,146.89,39900.0,123.0333,123.092,122.9495,123.0585,39900.0
2015-02-11 14:10:00,146.89,146.96,146.8,146.84,25200.0,123.0585,123.1171,122.9831,123.0166,25200.0
2015-02-11 14:20:00,146.86,146.94,146.69,146.76,29300.0,123.0333,123.1003,122.8909,122.9495,29300.0
2015-02-11 14:30:00,146.75,146.93,146.68,146.9,29800.0,122.9412,123.092,122.8825,123.0668,29800.0
2015-02-11 14:40:00,146.93,147.11,146.75,147.03,28600.0,123.092,123.2428,122.9412,123.1757,28600.0
2015-02-11 14:50:00,147.02,147.16,146.99,147.1,22700.0,123.1674,123.2846,123.1422,123.2344,22700.0
2015-02-11 15:00:00,147.11,147.2,147.03,147.2,30900.0,123.2428,123.3182,123.1757,123.3182,30900.0
2015-02-11 15:10:00,147.2,147.24,147.12,147.19,36200.0,123.3182,123.3517,123.2511,123.3098,36200.0
2015-02-11 15:20:00,147.2,147.59,147.18,147.43,54300.0,123.3182,123.6449,123.3014,123.5108,54300.0
2015-02-11 15:30:00,147.44,147.5,147.32,147.42,36900.0,123.5192,123.5695,123.4187,123.5025,36900.0
2015-02-11 15:40:00,147.44,147.49,147.0,147.08,45700.0,123.5192,123.5611,123.1506,123.2176,45700.0
2015-02-11 15:50:00,147.1,147.47,147.09,147.46,199200.0,123.2344,123.5444,123.226,123.536,199200.0
2015-02-12 09:30:00,148.01,148.39,147.01,147.08,72500.0,123.9967,124.3151,123.159,123.2176,72500.0
2015-02-12 09:40:00,147.08,147.67,146.86,147.56,49300.0,123.2176,123.7119,123.0333,123.6198,49300.0
2015-02-12 09:50:00,147.55,147.74,147.41,147.52,19700.0,123.6114,123.7705,123.4941,123.5862,19700.0
2015-02-12 10:00:00,147.51,147.57,147.34,147.39,14800.0,123.5779,123.6281,123.4354,123.4773,14800.0
2015-02-12 10:10:00,147.39,147.41,147.13,147.24,50600.0,123.4773,123.4941,123.2595,123.3517,50600.0
2015-02-12 10:20:00,147.24,147.37,147.14,147.27,23800.0,123.3517,123.4606,123.2679,123.3768,23800.0
2015-02-12 10:30:00,147.23,147.54,147.2,147.51,23800.0,123.3433,123.603,123.3182,123.5779,23800.0
2015-02-12 10:40:00,147.49,147.87,147.39,147.84,55300.0,123.5611,123.8795,123.4773,123.8543,55300.0
2015-02-12 10:50:00,147.85,147.9,147.54,147.67,26600.0,123.8627,123.9046,123.603,123.7119,26600.0
2015-02-12 11:00:00,147.67,147.68,147.49,147.6,15600.0,123.7119,123.7203,123.5611,123.6533,15600.0
2015-02-12 11:10:00,147.63,147.67,147.38,147.41,13100.0,123.6784,123.7119,123.469,123.4941,13100.0
2015-02-12 11:20:00,147.41,147.41,147.1,147.27,26000.0,123.4941,123.4941,123.2344,123.3768,26000.0
2015-02-12 11:30:00,147.32,147.5,147.28,147.31,20600.0,123.4187,123.5695,123.3852,123.4103,20600.0
2015-02-12 11:40:00,147.29,147.42,147.21,147.23,20900.0,123.3936,123.5025,123.3265,123.3433,20900.0
2015-02-12 11:50:00,147.23,147.29,147.18,147.24,31300.0,123.3433,123.3936,123.3014,123.3517,31300.0
2015-02-12 12:00:00,147.21,147.35,147.18,147.35,26600.0,123.3265,123.4438,123.3014,123.4438,26600.0
2015-02-12 12:10:00,147.35,147.53,147.29,147.51,16600.0,123.4438,123.5946,123.3936,123.5779,16600.0
2015-02-12 12:20:00,147.47,147.54,147.36,147.4,17700.0,123.5444,123.603,123.4522,123.4857,17700.0
2015-02-12 12:30:00,147.4,147.48,147.28,147.28,24900.0,123.4857,123.5527,123.3852,123.3852,24900.0
2015-02-12 12:40:00,147.32,147.37,147.12,147.12,17700.0,123.4187,123.4606,123.2511,123.2511,17700.0
2015-02-12 12:50:00,147.12,147.22,147.08,147.13,21200.0,123.2511,123.3349,123.2176,123.2595,21200.0
2015-02-12 13:00:00,147.13,147.24,147.08,147.19,19700.0,123.2595,123.3517,123.2176,123.3098,19700.0
2015-02-12 13:10:00,147.17,147.3,147.16,147.25,12600.0,123.293,123.4019,123.2846,123.36,12600.0
2015-02-12 13:20:00,147.25,147.35,147.21,147.22,18200.0,123.36,123.4438,123.3265,123.3349,18200.0
2015-02-12 13:30:00,147.25,147.45,147.19,147.44,27700.0,123.36,123.5276,123.3098,123.5192,27700.0
2015-02-12 13:40:00,147.44,147.44,147.24,147.27,17100.0,123.5192,123.5192,123.3517,123.3768,17100.0
2015-02-12 13:50:00,147.27,147.35,147.23,147.25,17000.0,123.3768,123.4438,123.3433,123.36,17000.0
2015-02-12 14:00:00,147.25,147.25,147.03,147.12,24400.0,123.36,123.36,123.1757,123.2511,24400.0
2015-02-12 14:10:00,147.11,147.12,146.92,147.03,25200.0,123.2428,123.2511,123.0836,123.1757,25200.0
2015-02-12 14:20:00,147.08,147.13,147.02,147.06,14700.0,123.2176,123.2595,123.1674,123.2009,14700.0
2015-02-12 14:30:00,147.04,147.17,147.02,147.11,28400.0,123.1841,123.293,123.1674,123.2428,28400.0
2015-02-12 14:40:00,147.1,147.33,147.07,147.24,27400.0,123.2344,123.4271,123.2093,123.3517,27400.0
2015-02-12 14:50:00,147.26,147.32,147.2,147.27,20600.0,123.3684,123.4187,123.3182,123.3768,20600.0
2015-02-12 15:00:00,147.28,147.39,147.26,147.29,36100.0,123.3852,123.4773,123.3684,123.3936,36100.0
2015-02-12 15:10:00,147.29,147.37,147.23,147.34,36600.0,123.3936,123.4606,123.3433,123.4354,36600.0
2015-02-12 15:20:00,147.36,147.93,147.36,147.9,98000.0,123.4522,123.9297,123.4522,123.9046,98000.0
2015-02-12 15:30:00,147.91,148.03,147.82,147.82,129000.0,123.913,124.0135,123.8376,123.8376,129000.0
2015-02-12 15:40:00,147.82,148.1,147.79,147.99,81200.0,123.8376,124.0721,123.8124,123.98,81200.0
2015-02-12 15:50:00,147.99,148.01,147.75,147.77,128900.0,123.98,123.9967,123.7789,123.7957,128900.0
2015-02-13 09:30:00,148.19,148.8,147.92,148.1,151900.0,124.1475,124.6586,123.9213,124.0721,151900.0
2015-02-13 09:40:00,148.1,148.46,148.1,148.17,47200.0,124.0721,124.3737,124.0721,124.1308,47200.0
2015-02-13 09:50:00,148.16,148.49,147.91,148.44,47700.0,124.1224,124.3989,123.913,124.357,47700.0
2015-02-13 10:00:00,148.41,148.47,147.94,148.02,29800.0,124.3318,124.3821,123.9381,124.0051,29800.0
2015-02-13 10:10:00,148.09,148.23,147.98,148.0,35200.0,124.0638,124.1811,123.9716,123.9884,35200.0
2015-02-13 10:20:00,147.99,148.19,147.8,148.13,46600.0,123.98,124.1475,123.8208,124.0973,46600.0
2015-02-13 10:30:00,148.14,148.23,147.88,147.95,28700.0,124.1057,124.1811,123.8878,123.9465,28700.0
2015-02-13 10:40:00,147.99,148.01,147.82,147.89,18000.0,123.98,123.9967,123.8376,123.8962,18000.0
2015-02-13 10:50:00,147.92,148.1,147.92,148.04,28100.0,123.9213,124.0721,123.9213,124.0219,28100.0
2015-02-13 11:00:00,148.02,148.4,148.01,148.34,25900.0,124.0051,124.3235,123.9967,124.2732,25900.0
2015-02-13 11:10:00,148.33,148.49,148.3,148.43,26300.0,124.2648,124.3989,124.2397,124.3486,26300.0
2015-02-13 11:20:00,148.45,148.45,148.0,148.0,22300.0,124.3654,124.3654,123.9884,123.9884,22300.0
2015-02-13 11:30:00,148.04,148.14,147.99,148.01,25900.0,124.0219,124.1057,123.98,123.9967,25900.0
2015-02-13 11:40:00,148.07,148.14,148.0,148.05,11900.0,124.047,124.1057,123.9884,124.0303,11900.0
2015-02-13 11:50:00,148.04,148.12,148.0,148.05,23100.0,124.0219,124.0889,123.9884,124.0303,23100.0
2015-02-13 12:00:00,148.05,148.08,148.0,148.01,16600.0,124.0303,124.0554,123.9884,123.9967,16600.0
2015-02-13 12:10:00,148.02,148.03,147.8,147.9,34200.0,124.0051,124.0135,123.8208,123.9046,34200.0
2015-02-13 12:20:00,147.9,148.08,147.8,147.82,27600.0,123.9046,124.0554,123.8208,123.8376,27600.0
2015-02-13 12:30:00,147.8,147.85,147.8,147.81,30300.0,123.8208,123.8627,123.8208,123.8292,30300.0
2015-02-13 12:40:00,147.82,147.82,147.45,147.45,20700.0,123.8376,123.8376,123.5276,123.5276,20700.0
2015-02-13 12:50:00,147.48,147.57,147.3,147.3,23100.0,123.5527,123.6281,123.4019,123.4019,23100.0
2015-02-13 13:00:00,147.3,147.44,147.26,147.36,26800.0,123.4019,123.5192,123.3684,123.4522,26800.0
2015-02-13 13:10:00,147.34,147.45,147.32,147.36,10400.0,123.4354,123.5276,123.4187,123.4522,10400.0
2015-02-13 13:20:00,147.37,147.39,147.16,147.17,19300.0,123.4606,123.4773,123.2846,123.293,19300.0
2015-02-13 13:30:00,147.16,147.24,147.03,147.24,46600.0,123.2846,123.3517,123.1757,123.3517,46600.0
2015-02-13 13:40:00,147.22,147.26,147.06,147.09,19200.0,123.3349,123.3684,123.2009,123.226,19200.0
2015-02-13 13:50:00,147.1,147.3,147.1,147.21,28500.0,123.2344,123.4019,123.2344,123.3265,28500.0
2015-02-13 14:00:00,147.21,147.33,147.17,147.22,23900.0,123.3265,123.4271,123.293,123.3349,23900.0
2015-02-13 14:10:00,147.22,147.3,147.11,147.13,25100.0,123.3349,123.4019,123.2428,123.2595,25100.0
2015-02-13 14:20:00,147.13,147.28,147.11,147.24,29300.0,123.2595,123.3852,123.2428,123.3517,29300.0
2015-02-13 14:30:00,147.26,147.26,146.96,146.96,26900.0,123.3684,123.3684,123.1171,123.1171,26900.0
2015-02-13 14:40:00,146.94,147.18,146.94,147.03,28400.0,123.1003,123.3014,123.1003,123.1757,28400.0
2015-02-13 14:50:00,147.03,147.16,146.98,147.16,23600.0,123.1757,123.2846,123.1339,123.2846,23600.0
2015-02-13 15:00:00,147.15,147.39,147.04,147.28,46700.0,123.2763,123.4773,123.1841,123.3852,46700.0
2015-02-13 15:10:00,147.28,147.4,147.21,147.32,52600.0,123.3852,123.4857,123.3265,123.4187,52600.0
2015-02-13 15:20:00,147.3,147.3,147.0,147.09,43500.0,123.4019,123.4019,123.1506,123.226,43500.0
2015-02-13 15:30:00,147.09,147.18,146.96,147.15,51400.0,123.226,123.3014,123.1171,123.2763,51400.0
2015-02-13 15:40:00,147.15,147.18,146.98,147.01,58800.0,123.2763,123.3014,123.1339,123.159,58800.0
2015-02-13 15:50:00,147.01,147.1,146.98,147.05,141300.0,123.159,123.2344,123.1339,123.1925,141300.0
2015-02-17 09:30:00,147.0,147.19,146.08,146.08,116600.0,123.1506,123.3098,122.3799,122.3799,116600.0
2015-02-17 09:40:00,146.08,146.26,145.66,146.11,75300.0,122.3799,122.5307,122.028,122.405,75300.0
2015-02-17 09:50:00,146.09,146.78,146.01,146.78,32900.0,122.3882,122.9663,122.3212,122.9663,32900.0
2015-02-17 10:00:00,146.7,146.92,146.56,146.59,25000.0,122.8993,123.0836,122.782,122.8071,25000.0
2015-02-17 10:10:00,146.64,146.75,146.5,146.52,28000.0,122.849,122.9412,122.7317,122.7485,28000.0
2015-02-17 10:20:00,146.54,146.7,146.5,146.65,10300.0,122.7652,122.8993,122.7317,122.8574,10300.0
2015-02-17 10:30:00,146.6,146.65,146.52,146.52,36500.0,122.8155,122.8574,122.7485,122.7485,36500.0
2015-02-17 10:40:00,146.52,146.85,146.52,146.65,23900.0,122.7485,123.0249,122.7485,122.8574,23900.0
2015-02-17 10:50:00,146.62,146.66,146.38,146.54,15900.0,122.8323,122.8658,122.6312,122.7652,15900.0
2015-02-17 11:00:00,146.57,146.79,146.51,146.79,17500.0,122.7904,122.9747,122.7401,122.9747,17500.0
2015-02-17 11:10:00,146.79,147.11,146.74,147.04,27300.0,122.9747,123.2428,122.9328,123.1841,27300.0
2015-02-17 11:20:00,147.01,147.37,147.0,147.27,27500.0,123.159,123.4606,123.1506,123.3768,27500.0
2015-02-17 11:30:00,147.29,147.44,147.25,147.39,15600.0,123.3936,123.5192,123.36,123.4773,15600.0
2015-02-17 11:40:00,147.4,147.44,147.27,147.29,14400.0,123.4857,123.5192,123.3768,123.3936,14400.0
2015-02-17 11:50:00,147.3,147.39,147.23,147.23,26100.0,123.4019,123.4773,123.3433,123.3433,26100.0
2015-02-17 12:00:00,147.23,147.34,147.11,147.14,17000.0,123.3433,123.4354,123.2428,123.2679,17000.0
2015-02-17 12:10:00,147.14,147.17,147.06,147.12,8100.0,123.2679,123.293,123.2009,123.2511,8100.0
2015-02-17 12:20:00,147.08,147.13,147.01,147.12,9700.0,123.2176,123.2595,123.159,123.2511,9700.0
2015-02-17 12:30:00,147.12,147.37,147.12,147.23,18400.0,123.2511,123.4606,123.2511,123.3433,18400.0
2015-02-17 12:40:00,147.22,147.4,147.17,147.38,11400.0,123.3349,123.4857,123.293,123.469,11400.0
2015-02-17 12:50:00,147.33,147.38,147.26,147.32,9500.0,123.4271,123.469,123.3684,123.4187,9500.0
2015-02-17 13:00:00,147.33,147.47,147.3,147.43,23100.0,123.4271,123.5444,123.4019,123.5108,23100.0
2015-02-17 13:10:00,147.45,147.54,147.39,147.5,21600.0,123.5276,123.603,123.4773,123.5695,21600.0
2015-02-17 13:20:00,147.49,147.58,147.29,147.33,19000.0,123.5611,123.6365,123.3936,123.4271,19000.0
2015-02-17 13:30:00,147.34,147.37,147.16,147.29,10300.0,123.4354,123.4606,123.2846,123.3936,10300.0
2015-02-17 13:40:00,147.24,147.4,147.23,147.4,13900.0,123.3517,123.4857,123.3433,123.4857,13900.0
2015-02-17 13:50:00,147.4,147.44,147.26,147.26,24300.0,123.4857,123.5192,123.3684,123.3684,24300.0
2015-02-17 14:00:00,147.24,147.45,147.24,147.4,13300.0,123.3517,123.5276,123.3517,123.4857,13300.0
2015-02-17 14:10:00,147.37,147.45,147.27,147.41,22800.0,123.4606,123.5276,123.3768,123.4941,22800.0
2015-02-17 14:20:00,147.43,147.55,147.35,147.4,30200.0,123.5108,123.6114,123.4438,123.4857,30200.0
2015-02-17 14:30:00,147.38,147.61,147.36,147.41,25100.0,123.469,123.6616,123.4522,123.4941,25100.0
2015-02-17 14:40:00,147.41,147.56,147.39,147.55,16100.0,123.4941,123.6198,123.4773,123.6114,16100.0
2015-02-17 14:50:00,147.52,147.56,147.39,147.39,14900.0,123.5862,123.6198,123.4773,123.4773,14900.0
2015-02-17 15:00:00,147.4,147.44,147.35,147.38,15100.0,123.4857,123.5192,123.4438,123.469,15100.0
2015-02-17 15:10:00,147.38,147.4,147.25,147.26,27000.0,123.469,123.4857,123.36,123.3684,27000.0
2015-02-17 15:20:00,147.27,147.32,147.21,147.28,19200.0,123.3768,123.4187,123.3265,123.3852,19200.0
2015-02-17 15:30:00,147.27,147.44,147.26,147.41,42600.0,123.3768,123.5192,123.3684,123.4941,42600.0
2015-02-17 15:40:00,147.42,147.47,147.29,147.34,37800.0,123.5025,123.5444,123.3936,123.4354,37800.0
2015-02-17 15:50:00,147.36,147.59,147.29,147.53,65200.0,123.4522,123.6449,123.3936,123.5946,65200.0
2015-02-18 09:30:00,147.16,147.48,146.62,146.69,71400.0,123.2846,123.5527,122.8323,122.8909,71400.0
2015-02-18 09:40:00,146.76,147.22,146.67,147.08,32300.0,122.9495,123.3349,122.8741,123.2176,32300.0
2015-02-18 09:50:00,147.04,147.12,146.72,146.8,36000.0,123.1841,123.2511,122.916,122.9831,36000.0
2015-02-18 10:00:00,146.84,147.05,146.63,146.99,23200.0,123.0166,123.1925,122.8406,123.1422,23200.0
2015-02-18 10:10:00,147.0,147.06,146.81,146.9,19000.0,123.1506,123.2009,122.9914,123.0668,19000.0
2015-02-18 10:20:00,146.85,146.99,146.53,146.54,128500.0,123.0249,123.1422,122.7569,122.7652,128500.0
2015-02-18 10:30:00,146.58,146.76,146.56,146.72,26000.0,122.7987,122.9495,122.782,122.916,26000.0
2015-02-18 10:40:00,146.75,146.98,146.68,146.68,21500.0,122.9412,123.1339,122.8825,122.8825,21500.0
2015-02-18 10:50:00,146.69,146.78,146.61,146.66,27200.0,122.8909,122.9663,122.8239,122.8658,27200.0
2015-02-18 11:00:00,146.7,146.87,146.63,146.83,17500.0,122.8993,123.0417,122.8406,123.0082,17500.0
2015-02-18 11:10:00,146.84,147.04,146.8,146.9,22500.0,123.0166,123.1841,122.9831,123.0668,22500.0
2015-02-18 11:20:00,146.9,147.04,146.85,146.92,15500.0,123.0668,123.1841,123.0249,123.0836,15500.0
2015-02-18 11:30:00,146.93,146.96,146.84,146.91,12700.0,123.092,123.1171,123.0166,123.0752,12700.0
2015-02-18 11:40:00,146.93,147.06,146.92,147.04,25800.0,123.092,123.2009,123.0836,123.1841,25800.0
2015-02-18 11:50:00,147.02,147.09,146.93,146.93,12000.0,123.1674,123.226,123.092,123.092,12000.0
2015-02-18 12:00:00,146.92,147.0,146.73,146.74,17200.0,123.0836,123.1506,122.9244,122.9328,17200.0
2015-02-18 12:10:00,146.74,146.84,146.62,146.72,25500.0,122.9328,123.0166,122.8323,122.916,25500.0
2015-02-18 12:20:00,146.75,146.86,146.71,146.85,10500.0,122.9412,123.0333,122.9077,123.0249,10500.0
2015-02-18 12:30:00,146.83,146.83,146.68,146.73,11300.0,123.0082,123.0082,122.8825,122.9244,11300.0
2015-02-18 12:40:00,146.71,146.76,146.62,146.64,17500.0,122.9077,122.9495,122.8323,122.849,17500.0
2015-02-18 12:50:00,146.62,146.73,146.61,146.71,12700.0,122.8323,122.9244,122.8239,122.9077,12700.0
2015-02-18 13:00:00,146.73,146.92,146.73,146.85,16700.0,122.9244,123.0836,122.9244,123.0249,16700.0
2015-02-18 13:10:00,146.83,146.9,146.79,146.85,10300.0,123.0082,123.0668,122.9747,123.0249,10300.0
2015-02-18 13:20:00,146.81,146.84,146.73,146.76,14200.0,122.9914,123.0166,122.9244,122.9495,14200.0
2015-02-18 13:30:00,146.77,147.0,146.76,146.95,26300.0,122.9579,123.1506,122.9495,123.1087,26300.0
2015-02-18 13:40:00,146.95,146.95,146.76,146.8,13500.0,123.1087,123.1087,122.9495,122.9831,13500.0
2015-02-18 13:50:00,146.78,146.9,146.63,146.63,13100.0,122.9663,123.0668,122.8406,122.8406,13100.0
2015-02-18 14:00:00,146.69,147.06,146.69,147.0,48600.0,122.8909,123.2009,122.8909,123.1506,48600.0
2015-02-18 14:10:00,147.0,147.0,146.84,146.85,43600.0,123.1506,123.1506,123.0166,123.0249,43600.0
2015-02-18 14:20:00,146.85,146.9,146.73,146.74,25300.0,123.0249,123.0668,122.9244,122.9328,25300.0
2015-02-18 14:30:00,146.75,146.91,146.75,146.85,33500.0,122.9412,123.0752,122.9412,123.0249,33500.0
2015-02-18 14:40:00,146.85,147.11,146.78,146.93,31800.0,123.0249,123.2428,122.9663,123.092,31800.0
2015-02-18 14:50:00,146.94,146.95,146.82,146.89,21900.0,123.1003,123.1087,122.9998,123.0585,21900.0
2015-02-18 15:00:00,146.9,147.04,146.9,146.92,41300.0,123.0668,123.1841,123.0668,123.0836,41300.0
2015-02-18 15:10:00,146.91,147.13,146.87,147.1,40100.0,123.0752,123.2595,123.0417,123.2344,40100.0
2015-02-18 15:20:00,147.12,147.12,147.01,147.09,27100.0,123.2511,123.2511,123.159,123.226,27100.0
2015-02-18 15:30:00,147.09,147.15,147.04,147.15,35800.0,123.226,123.2763,123.1841,123.2763,35800.0
2015-02-18 15:40:00,147.13,147.27,147.09,147.22,53500.0,123.2595,123.3768,123.226,123.3349,53500.0
2015-02-18 15:50:00,147.21,147.31,147.09,147.24,83200.0,123.3265,123.4103,123.226,123.3517,83200.0
2015-02-19 09:30:00,146.9,147.15,146.58,146.59,46800.0,123.0668,123.2763,122.7987,122.8071,46800.0
2015-02-19 09:40:00,146.57,147.14,146.56,146.95,30600.0,122.7904,123.2679,122.782,123.1087,30600.0
2015-02-19 09:50:00,146.94,147.21,146.9,147.15,14400.0,123.1003,123.3265,123.0668,123.2763,14400.0
2015-02-19 10:00:00,147.13,147.51,147.03,147.37,172900.0,123.2595,123.5779,123.1757,123.4606,172900.0
2015-02-19 10:10:00,147.36,147.38,146.93,147.05,45000.0,123.4522,123.469,123.092,123.1925,45000.0
2015-02-19 10:20:00,147.05,147.18,147.01,147.14,15200.0,123.1925,123.3014,123.159,123.2679,15200.0
2015-02-19 10:30:00,147.17,147.38,147.1,147.27,23700.0,123.293,123.469,123.2344,123.3768,23700.0
2015-02-19 10:40:00,147.28,147.35,147.23,147.31,25000.0,123.3852,123.4438,123.3433,123.4103,25000.0
2015-02-19 10:50:00,147.31,147.42,147.18,147.26,32100.0,123.4103,123.5025,123.3014,123.3684,32100.0
2015-02-19 11:00:00,147.26,147.29,147.01,147.01,23000.0,123.3684,123.3936,123.159,123.159,23000.0
2015-02-19 11:10:00,147.0,147.0,146.74,146.89,28400.0,123.1506,123.1506,122.9328,123.0585,28400.0
2015-02-19 11:20:00,146.86,146.93,146.78,146.8,22500.0,123.0333,123.092,122.9663,122.9831,22500.0
2015-02-19 11:30:00,146.8,146.91,146.77,146.83,15000.0,122.9831,123.0752,122.9579,123.0082,15000.0
2015-02-19 11:40:00,146.83,146.83,146.7,146.72,10900.0,123.0082,123.0082,122.8993,122.916,10900.0
2015-02-19 11:50:00,146.71,146.9,146.68,146.85,16000.0,122.9077,123.0668,122.8825,123.0249,16000.0
2015-02-19 12:00:00,146.86,146.9,146.76,146.8,13300.0,123.0333,123.0668,122.9495,122.9831,13300.0
2015-02-19 12:10:00,146.8,146.81,146.62,146.72,13300.0,122.9831,122.9914,122.8323,122.916,13300.0
2015-02-19 12:20:00,146.73,146.74,146.64,146.66,8400.0,122.9244,122.9328,122.849,122.8658,8400.0
2015-02-19 12:30:00,146.67,146.73,146.59,146.68,16900.0,122.8741,122.9244,122.8071,122.8825,16900.0
2015-02-19 12:40:00,146.67,146.72,146.6,146.67,6600.0,122.8741,122.916,122.8155,122.8741,6600.0
2015-02-19 12:50:00,146.65,146.7,146.54,146.6,17900.0,122.8574,122.8993,122.7652,122.8155,17900.0
2015-02-19 13:00:00,146.59,146.64,146.49,146.53,23500.0,122.8071,122.849,122.7234,122.7569,23500.0
2015-02-19 13:10:00,146.53,146.62,146.46,146.52,15300.0,122.7569,122.8323,122.6982,122.7485,15300.0
2015-02-19 13:20:00,146.56,146.79,146.56,146.76,15500.0,122.782,122.9747,122.782,122.9495,15500.0
2015-02-19 13:30:00,146.77,146.85,146.72,146.79,11500.0,122.9579,123.0249,122.916,122.9747,11500.0
2015-02-19 13:40:00,146.78,146.81,146.62,146.68,14900.0,122.9663,122.9914,122.8323,122.8825,14900.0
2015-02-19 13:50:00,146.7,146.79,146.65,146.78,7800.0,122.8993,122.9747,122.8574,122.9663,7800.0
2015-02-19 14:00:00,146.79,146.85,146.7,146.79,11000.0,122.9747,123.0249,122.8993,122.9747,11000.0
2015-02-19 14:10:00,146.79,146.87,146.77,146.77,12500.0,122.9747,123.0417,122.9579,122.9579,12500.0
2015-02-19 14:20:00,146.78,146.78,146.57,146.57,20600.0,122.9663,122.9663,122.7904,122.7904,20600.0
2015-02-19 14:30:00,146.58,146.68,146.58,146.58,24900.0,122.7987,122.8825,122.7987,122.7987,24900.0
2015-02-19 14:40:00,146.6,146.79,146.57,146.77,14200.0,122.8155,122.9747,122.7904,122.9579,14200.0
2015-02-19 14:50:00,146.78,146.87,146.77,146.81,19400.0,122.9663,123.0417,122.9579,122.9914,19400.0
2015-02-19 15:00:00,146.83,146.94,146.82,146.89,20900.0,123.0082,123.1003,122.9998,123.0585,20900.0
2015-02-19 15:10:00,146.91,146.92,146.83,146.84,13900.0,123.0752,123.0836,123.0082,123.0166,13900.0
2015-02-19 15:20:00,146.84,146.9,146.74,146.77,17900.0,123.0166,123.0668,122.9328,122.9579,17900.0
2015-02-19 15:30:00,146.79,146.93,146.74,146.78,34500.0,122.9747,123.092,122.9328,122.9663,34500.0
2015-02-19 15:40:00,146.8,146.81,146.68,146.72,27000.0,122.9831,122.9914,122.8825,122.916,27000.0
2015-02-19 15:50:00,146.71,146.71,146.57,146.65,62500.0,122.9077,122.9077,122.7904,122.8574,62500.0
2015-02-20 09:30:00,146.67,147.06,146.24,146.24,212600.0,122.8741,123.2009,122.5139,122.5139,212600.0
2015-02-20 09:40:00,146.18,146.45,145.9,146.36,31300.0,122.4636,122.6898,122.2291,122.6144,31300.0
2015-02-20 09:50:00,146.28,146.33,146.0,146.15,19300.0,122.5474,122.5893,122.3128,122.4385,19300.0
2015-02-20 10:00:00,146.05,146.35,145.99,146.2,29200.0,122.3547,122.6061,122.3045,122.4804,29200.0
2015-02-20 10:10:00,146.28,146.54,146.22,146.45,24100.0,122.5474,122.7652,122.4972,122.6898,24100.0
2015-02-20 10:20:00,146.5,146.83,146.44,146.55,25700.0,122.7317,123.0082,122.6815,122.7736,25700.0
2015-02-20 10:30:00,146.55,146.84,146.47,146.81,23300.0,122.7736,123.0166,122.7066,122.9914,23300.0
2015-02-20 10:40:00,146.78,146.85,146.63,146.67,20600.0,122.9663,123.0249,122.8406,122.8741,20600.0
2015-02-20 10:50:00,146.7,146.75,146.58,146.58,22300.0,122.8993,122.9412,122.7987,122.7987,22300.0
2015-02-20 11:00:00,146.58,146.63,146.5,146.55,24500.0,122.7987,122.8406,122.7317,122.7736,24500.0
2015-02-20 11:10:00,146.53,146.54,146.33,146.37,24200.0,122.7569,122.7652,122.5893,122.6228,24200.0
2015-02-20 11:20:00,146.36,146.61,146.31,146.57,30000.0,122.6144,122.8239,122.5726,122.7904,30000.0
2015-02-20 11:30:00,146.59,146.66,146.5,146.65,19100.0,122.8071,122.8658,122.7317,122.8574,19100.0
2015-02-20 11:40:00,146.65,146.67,146.48,146.61,17100.0,122.8574,122.8741,122.715,122.8239,17100.0
2015-02-20 11:50:00,146.6,146.63,146.5,146.54,12700.0,122.8155,122.8406,122.7317,122.7652,12700.0
2015-02-20 12:00:00,146.56,146.7,146.53,146.65,10700.0,122.782,122.8993,122.7569,122.8574,10700.0
2015-02-20 12:10:00,146.68,146.77,146.62,146.71,15800.0,122.8825,122.9579,122.8323,122.9077,15800.0
2015-02-20 12:20:00,146.7,146.71,146.6,146.6,6900.0,122.8993,122.9077,122.8155,122.8155,6900.0
2015-02-20 12:30:00,146.62,146.96,146.58,146.78,18900.0,122.8323,123.1171,122.7987,122.9663,18900.0
2015-02-20 12:40:00,146.8,147.05,146.78,146.93,17100.0,122.9831,123.1925,122.9663,123.092,17100.0
2015-02-20 12:50:00,146.93,147.07,146.87,147.07,24000.0,123.092,123.2093,123.0417,123.2093,24000.0
2015-02-20 13:00:00,147.05,147.17,147.03,147.12,15900.0,123.1925,123.293,123.1757,123.2511,15900.0
2015-02-20 13:10:00,147.13,147.22,147.04,147.13,21500.0,123.2595,123.3349,123.1841,123.2595,21500.0
2015-02-20 13:20:00,147.13,147.37,147.13,147.23,20700.0,123.2595,123.4606,123.2595,123.3433,20700.0
2015-02-20 13:30:00,147.24,147.39,147.19,147.36,25300.0,123.3517,123.4773,123.3098,123.4522,25300.0
2015-02-20 13:40:00,147.36,147.4,147.29,147.33,13800.0,123.4522,123.4857,123.3936,123.4271,13800.0
2015-02-20 13:50:00,147.33,147.48,147.31,147.39,17700.0,123.4271,123.5527,123.4103,123.4773,17700.0
2015-02-20 14:00:00,147.38,147.52,147.36,147.51,15100.0,123.469,123.5862,123.4522,123.5779,15100.0
2015-02-20 14:10:00,147.51,147.58,147.28,147.33,20700.0,123.5779,123.6365,123.3852,123.4271,20700.0
2015-02-20 14:20:00,147.32,147.41,147.32,147.33,9000.0,123.4187,123.4941,123.4187,123.4271,9000.0
2015-02-20 14:30:00,147.35,147.45,147.34,147.39,10200.0,123.4438,123.5276,123.4354,123.4773,10200.0
2015-02-20 14:40:00,147.37,147.39,147.3,147.38,22500.0,123.4606,123.4773,123.4019,123.469,22500.0
2015-02-20 14:50:00,147.39,147.48,147.37,147.45,21500.0,123.4773,123.5527,123.4606,123.5276,21500.0
2015-02-20 15:00:00,147.47,147.64,147.45,147.62,27100.0,123.5444,123.6868,123.5276,123.67,27100.0
2015-02-20 15:10:00,147.61,147.77,147.61,147.73,28800.0,123.6616,123.7957,123.6616,123.7622,28800.0
2015-02-20 15:20:00,147.74,147.79,147.61,147.64,49200.0,123.7705,123.8124,123.6616,123.6868,49200.0
2015-02-20 15:30:00,147.63,147.65,147.49,147.58,51000.0,123.6784,123.6952,123.5611,123.6365,51000.0
2015-02-20 15:40:00,147.57,147.57,147.43,147.49,49200.0,123.6281,123.6281,123.5108,123.5611,49200.0
2015-02-20 15:50:00,147.49,147.57,147.44,147.54,138300.0,123.5611,123.6281,123.5192,123.603,138300.0
2015-02-23 09:30:00,148.0,148.0,147.2,147.44,71700.0,123.9884,123.9884,123.3182,123.5192,71700.0
2015-02-23 09:40:00,147.3,147.58,147.15,147.37,68600.0,123.4019,123.6365,123.2763,123.4606,68600.0
2015-02-23 09:50:00,147.31,147.73,147.31,147.73,28500.0,123.4103,123.7622,123.4103,123.7622,28500.0
2015-02-23 10:00:00,147.69,147.95,147.41,147.92,47500.0,123.7287,123.9465,123.4941,123.9213,47500.0
2015-02-23 10:10:00,147.9,147.94,147.72,147.85,31000.0,123.9046,123.9381,123.7538,123.8627,31000.0
2015-02-23 10:20:00,147.87,147.96,147.81,147.84,29300.0,123.8795,123.9549,123.8292,123.8543,29300.0
2015-02-23 10:30:00,147.82,147.86,147.6,147.6,17200.0,123.8376,123.8711,123.6533,123.6533,17200.0
2015-02-23 10:40:00,147.6,147.79,147.55,147.69,19300.0,123.6533,123.8124,123.6114,123.7287,19300.0
2015-02-23 10:50:00,147.68,147.68,147.52,147.64,25300.0,123.7203,123.7203,123.5862,123.6868,25300.0
2015-02-23 11:00:00,147.64,147.73,147.56,147.58,37300.0,123.6868,123.7622,123.6198,123.6365,37300.0
2015-02-23 11:10:00,147.58,147.61,147.45,147.48,17600.0,123.6365,123.6616,123.5276,123.5527,17600.0
2015-02-23 11:20:00,147.49,147.51,147.38,147.42,19000.0,123.5611,123.5779,123.469,123.5025,19000.0
2015-02-23 11:30:00,147.41,147.5,147.4,147.47,13300.0,123.4941,123.5695,123.4857,123.5444,13300.0
2015-02-23 11:40:00,147.47,147.58,147.41,147.54,16900.0,123.5444,123.6365,123.4941,123.603,16900.0
2015-02-23 11:50:00,147.54,147.56,147.4,147.54,13100.0,123.603,123.6198,123.4857,123.603,13100.0
2015-02-23 12:00:00,147.53,147.53,147.27,147.28,16700.0,123.5946,123.5946,123.3768,123.3852,16700.0
2015-02-23 12:10:00,147.32,147.45,147.29,147.44,10700.0,123.4187,123.5276,123.3936,123.5192,10700.0
2015-02-23 12:20:00,147.45,147.45,147.24,147.34,10000.0,123.5276,123.5276,123.3517,123.4354,10000.0
2015-02-23 12:30:00,147.29,147.31,147.13,147.18,22100.0,123.3936,123.4103,123.2595,123.3014,22100.0
2015-02-23 12:40:00,147.18,147.25,147.13,147.21,8700.0,123.3014,123.36,123.2595,123.3265,8700.0
2015-02-23 12:50:00,147.19,147.24,147.1,147.13,9900.0,123.3098,123.3517,123.2344,123.2595,9900.0
2015-02-23 13:00:00,147.13,147.19,147.1,147.13,9400.0,123.2595,123.3098,123.2344,123.2595,9400.0
2015-02-23 13:10:00,147.15,147.36,147.1,147.31,12600.0,123.2763,123.4522,123.2344,123.4103,12600.0
2015-02-23 13:20:00,147.32,147.39,147.25,147.26,20700.0,123.4187,123.4773,123.36,123.3684,20700.0
2015-02-23 13:30:00,147.27,147.32,147.14,147.15,15200.0,123.3768,123.4187,123.2679,123.2763,15200.0
2015-02-23 13:40:00,147.16,147.23,147.03,147.19,24200.0,123.2846,123.3433,123.1757,123.3098,24200.0
2015-02-23 13:50:00,147.19,147.29,147.11,147.26,22000.0,123.3098,123.3936,123.2428,123.3684,22000.0
2015-02-23 14:00:00,147.27,147.42,147.19,147.41,19000.0,123.3768,123.5025,123.3098,123.4941,19000.0
2015-02-23 14:10:00,147.4,147.48,147.33,147.37,15500.0,123.4857,123.5527,123.4271,123.4606,15500.0
2015-02-23 14:20:00,147.37,147.57,147.33,147.55,26500.0,123.4606,123.6281,123.4271,123.6114,26500.0
2015-02-23 14:30:00,147.55,147.73,147.54,147.69,51500.0,123.6114,123.7622,123.603,123.7287,51500.0
2015-02-23 14:40:00,147.68,147.9,147.55,147.83,77900.0,123.7203,123.9046,123.6114,123.8459,77900.0
2015-02-23 14:50:00,147.84,147.99,147.82,147.95,41800.0,123.8543,123.98,123.8376,123.9465,41800.0
2015-02-23 15:00:00,147.92,147.93,147.82,147.84,77400.0,123.9213,123.9297,123.8376,123.8543,77400.0
2015-02-23 15:10:00,147.84,147.91,147.78,147.81,32000.0,123.8543,123.913,123.8041,123.8292,32000.0
2015-02-23 15:20:00,147.85,147.93,147.84,147.89,33000.0,123.8627,123.9297,123.8543,123.8962,33000.0
2015-02-23 15:30:00,147.88,148.03,147.87,147.93,47200.0,123.8878,124.0135,123.8795,123.9297,47200.0
2015-02-23 15:40:00,147.94,148.26,147.93,148.25,83800.0,123.9381,124.2062,123.9297,124.1978,83800.0
2015-02-23 15:50:00,148.24,148.46,148.22,148.38,91000.0,124.1894,124.3737,124.1727,124.3067,91000.0
2015-02-24 09:30:00,149.38,149.4,148.28,148.28,139300.0,125.1445,125.1612,124.2229,124.2229,139300.0
2015-02-24 09:40:00,148.27,148.65,148.17,148.53,32400.0,124.2146,124.5329,124.1308,124.4324,32400.0
2015-02-24 09:50:00,148.53,148.81,148.23,148.5,28000.0,124.4324,124.667,124.1811,124.4072,28000.0
2015-02-24 10:00:00,148.5,148.5,148.0,148.36,35800.0,124.4072,124.4072,123.9884,124.29,35800.0
2015-02-24 10:10:00,148.34,148.34,148.08,148.13,23700.0,124.2732,124.2732,124.0554,124.0973,23700.0
2015-02-24 10:20:00,148.11,148.63,148.0,148.6,45700.0,124.0805,124.5162,123.9884,124.491,45700.0
2015-02-24 10:30:00,148.65,148.75,148.54,148.65,50800.0,124.5329,124.6167,124.4408,124.5329,50800.0
2015-02-24 10:40:00,148.65,148.75,148.3,148.46,59500.0,124.5329,124.6167,124.2397,124.3737,59500.0
2015-02-24 10:50:00,148.47,148.66,148.46,148.64,59200.0,124.3821,124.5413,124.3737,124.5245,59200.0
2015-02-24 11:00:00,148.65,148.82,148.61,148.66,43200.0,124.5329,124.6753,124.4994,124.5413,43200.0
2015-02-24 11:10:00,148.65,148.79,148.62,148.7,32100.0,124.5329,124.6502,124.5078,124.5748,32100.0
2015-02-24 11:20:00,148.69,148.9,148.64,148.75,41800.0,124.5664,124.7424,124.5245,124.6167,41800.0
2015-02-24 11:30:00,148.76,148.79,148.63,148.72,39400.0,124.6251,124.6502,124.5162,124.5916,39400.0
2015-02-24 11:40:00,148.69,148.76,148.6,148.7,25600.0,124.5664,124.6251,124.491,124.5748,25600.0
2015-02-24 11:50:00,148.7,148.71,148.42,148.47,32700.0,124.5748,124.5832,124.3402,124.3821,32700.0
2015-02-24 12:00:00,148.46,148.77,148.45,148.74,24600.0,124.3737,124.6334,124.3654,124.6083,24600.0
2015-02-24 12:10:00,148.75,148.8,148.67,148.74,25600.0,124.6167,124.6586,124.5497,124.6083,25600.0
2015-02-24 12:20:00,148.74,148.87,148.68,148.81,14700.0,124.6083,124.7172,124.558,124.667,14700.0
2015-02-24 12:30:00,148.78,148.82,148.52,148.64,27300.0,124.6418,124.6753,124.424,124.5245,27300.0
2015-02-24 12:40:00,148.63,148.73,148.57,148.73,20300.0,124.5162,124.5999,124.4659,124.5999,20300.0
2015-02-24 12:50:00,148.74,148.81,148.64,148.64,21400.0,124.6083,124.667,124.5245,124.5245,21400.0
2015-02-24 13:00:00,148.67,148.69,148.28,148.3,36800.0,124.5497,124.5664,124.2229,124.2397,36800.0
2015-02-24 13:10:00,148.31,148.54,148.31,148.46,14400.0,124.2481,124.4408,124.2481,124.3737,14400.0
2015-02-24 13:20:00,148.49,148.63,148.45,148.58,19400.0,124.3989,124.5162,124.3654,124.4743,19400.0
2015-02-24 13:30:00,148.59,148.62,148.45,148.56,24900.0,124.4826,124.5078,124.3654,124.4575,24900.0
2015-02-24 13:40:00,148.59,148.59,148.36,148.36,20200.0,124.4826,124.4826,124.29,124.29,20200.0
2015-02-24 13:50:00,148.38,148.49,148.25,148.49,18100.0,124.3067,124.3989,124.1978,124.3989,18100.0
2015-02-24 14:00:00,148.45,148.48,148.3,148.43,19900.0,124.3654,124.3905,124.2397,124.3486,19900.0
2015-02-24 14:10:00,148.44,148.46,148.2,148.2,24500.0,124.357,124.3737,124.1559,124.1559,24500.0
2015-02-24 14:20:00,148.2,148.22,148.03,148.08,22700.0,124.1559,124.1727,124.0135,124.0554,22700.0
2015-02-24 14:30:00,148.09,148.18,148.03,148.18,18300.0,124.0638,124.1392,124.0135,124.1392,18300.0
2015-02-24 14:40:00,148.19,148.3,148.17,148.24,15300.0,124.1475,124.2397,124.1308,124.1894,15300.0
2015-02-24 14:50:00,148.23,148.4,148.23,148.38,26700.0,124.1811,124.3235,124.1811,124.3067,26700.0
2015-02-24 15:00:00,148.39,148.43,148.29,148.43,27800.0,124.3151,124.3486,124.2313,124.3486,27800.0
2015-02-24 15:10:00,148.41,148.43,148.17,148.22,36100.0,124.3318,124.3486,124.1308,124.1727,36100.0
2015-02-24 15:20:00,148.23,148.31,148.2,148.26,32200.0,124.1811,124.2481,124.1559,124.2062,32200.0
2015-02-24 15:30:00,148.28,148.28,148.02,148.12,50100.0,124.2229,124.2229,124.0051,124.0889,50100.0
2015-02-24 15:40:00,148.14,148.29,148.04,148.06,45400.0,124.1057,124.2313,124.0219,124.0386,45400.0
2015-02-24 15:50:00,148.06,148.31,148.03,148.2,82100.0,124.0386,124.2481,124.0135,124.1559,82100.0
2015-02-25 09:30:00,147.76,148.6,147.7,147.83,93500.0,123.7873,124.491,123.737,123.8459,93500.0
2015-02-25 09:40:00,147.63,147.79,147.5,147.58,25200.0,123.6784,123.8124,123.5695,123.6365,25200.0
2015-02-25 09:50:00,147.55,147.8,147.51,147.8,26800.0,123.6114,123.8208,123.5779,123.8208,26800.0
2015-02-25 10:00:00,147.8,147.82,147.58,147.62,45400.0,123.8208,123.8376,123.6365,123.67,45400.0
2015-02-25 10:10:00,147.61,147.62,147.19,147.28,30100.0,123.6616,123.67,123.3098,123.3852,30100.0
2015-02-25 10:20:00,147.26,147.57,147.25,147.42,34700.0,123.3684,123.6281,123.36,123.5025,34700.0
2015-02-25 10:30:00,147.38,147.61,147.32,147.39,12900.0,123.469,123.6616,123.4187,123.4773,12900.0
2015-02-25 10:40:00,147.41,147.51,147.35,147.46,23100.0,123.4941,123.5779,123.4438,123.536,23100.0
2015-02-25 10:50:00,147.45,147.5,147.36,147.44,30200.0,123.5276,123.5695,123.4522,123.5192,30200.0
2015-02-25 11:00:00,147.42,147.52,147.36,147.37,22800.0,123.5025,123.5862,123.4522,123.4606,22800.0
2015-02-25 11:10:00,147.37,147.6,147.37,147.56,23300.0,123.4606,123.6533,123.4606,123.6198,23300.0
2015-02-25 11:20:00,147.58,147.66,147.51,147.62,24000.0,123.6365,123.7035,123.5779,123.67,24000.0
2015-02-25 11:30:00,147.63,147.71,147.52,147.56,12500.0,123.6784,123.7454,123.5862,123.6198,12500.0
2015-02-25 11:40:00,147.59,147.73,147.52,147.73,12000.0,123.6449,123.7622,123.5862,123.7622,12000.0
2015-02-25 11:50:00,147.71,147.75,147.54,147.62,11900.0,123.7454,123.7789,123.603,123.67,11900.0
2015-02-25 12:00:00,147.63,147.79,147.62,147.63,24600.0,123.6784,123.8124,123.67,123.6784,24600.0
2015-02-25 12:10:00,147.65,147.85,147.65,147.76,13400.0,123.6952,123.8627,123.6952,123.7873,13400.0
2015-02-25 12:20:00,147.75,147.87,147.67,147.75,15700.0,123.7789,123.8795,123.7119,123.7789,15700.0
2015-02-25 12:30:00,147.73,147.79,147.61,147.71,62900.0,123.7622,123.8124,123.6616,123.7454,62900.0
2015-02-25 12:40:00,147.71,147.82,147.7,147.7,14100.0,123.7454,123.8376,123.737,123.737,14100.0
2015-02-25 12:50:00,147.7,147.79,147.66,147.67,15000.0,123.737,123.8124,123.7035,123.7119,15000.0
2015-02-25 13:00:00,147.7,148.03,147.68,147.85,27700.0,123.737,124.0135,123.7203,123.8627,27700.0
2015-02-25 13:10:00,147.83,147.94,147.75,147.84,15300.0,123.8459,123.9381,123.7789,123.8543,15300.0
2015-02-25 13:20:00,147.82,148.08,147.81,147.88,20700.0,123.8376,124.0554,123.8292,123.8878,20700.0
2015-02-25 13:30:00,147.88,148.02,147.87,147.98,14500.0,123.8878,124.0051,123.8795,123.9716,14500.0
2015-02-25 13:40:00,148.0,148.01,147.81,147.85,24000.0,123.9884,123.9967,123.8292,123.8627,24000.0
2015-02-25 13:50:00,147.85,147.89,147.72,147.76,18500.0,123.8627,123.8962,123.7538,123.7873,18500.0
2015-02-25 14:00:00,147.79,147.87,147.64,147.7,23200.0,123.8124,123.8795,123.6868,123.737,23200.0
2015-02-25 14:10:00,147.67,147.67,147.54,147.59,23200.0,123.7119,123.7119,123.603,123.6449,23200.0
2015-02-25 14:20:00,147.6,147.6,147.46,147.49,27500.0,123.6533,123.6533,123.536,123.5611,27500.0
2015-02-25 14:30:00,147.49,147.57,147.41,147.52,30000.0,123.5611,123.6281,123.4941,123.5862,30000.0
2015-02-25 14:40:00,147.48,147.62,147.41,147.48,27900.0,123.5527,123.67,123.4941,123.5527,27900.0
2015-02-25 14:50:00,147.47,147.67,147.37,147.64,24900.0,123.5444,123.7119,123.4606,123.6868,24900.0
2015-02-25 15:00:00,147.65,147.66,147.31,147.33,19200.0,123.6952,123.7035,123.4103,123.4271,19200.0
2015-02-25 15:10:00,147.32,147.41,147.3,147.4,32700.0,123.4187,123.4941,123.4019,123.4857,32700.0
2015-02-25 15:20:00,147.41,147.47,147.36,147.44,33800.0,123.4941,123.5444,123.4522,123.5192,33800.0
2015-02-25 15:30:00,147.42,147.6,147.42,147.44,35700.0,123.5025,123.6533,123.5025,123.5192,35700.0
2015-02-25 15:40:00,147.44,147.46,147.32,147.38,59400.0,123.5192,123.536,123.4187,123.469,59400.0
2015-02-25 15:50:00,147.38,147.55,147.38,147.47,135300.0,123.469,123.6114,123.469,123.5444,135300.0
2015-02-26 09:30:00,147.07,147.61,146.69,147.3,81700.0,123.2093,123.6616,122.8909,123.4019,81700.0
2015-02-26 09:40:00,147.43,147.51,146.77,146.95,23100.0,123.5108,123.5779,122.9579,123.1087,23100.0
2015-02-26 09:50:00,146.99,147.24,146.69,146.74,27100.0,123.1422,123.3517,122.8909,122.9328,27100.0
2015-02-26 10:00:00,146.64,147.01,146.62,146.84,42600.0,122.849,123.159,122.8323,123.0166,42600.0
2015-02-26 10:10:00,146.84,147.03,146.78,147.0,47600.0,123.0166,123.1757,122.9663,123.1506,47600.0
2015-02-26 10:20:00,147.02,147.02,146.77,146.95,41500.0,123.1674,123.1674,122.9579,123.1087,41500.0
2015-02-26 10:30:00,146.97,146.97,146.77,146.81,46400.0,123.1255,123.1255,122.9579,122.9914,46400.0
2015-02-26 10:40:00,146.82,146.84,146.69,146.77,46400.0,122.9998,123.0166,122.8909,122.9579,46400.0
2015-02-26 10:50:00,146.79,146.84,146.63,146.78,53000.0,122.9747,123.0166,122.8406,122.9663,53000.0
2015-02-26 11:00:00,146.79,146.9,146.73,146.77,25400.0,122.9747,123.0668,122.9244,122.9579,25400.0
2015-02-26 11:10:00,146.78,146.84,146.7,146.78,38100.0,122.9663,123.0166,122.8993,122.9663,38100.0
2015-02-26 11:20:00,146.78,146.9,146.75,146.76,18600.0,122.9663,123.0668,122.9412,122.9495,18600.0
2015-02-26 11:30:00,146.76,146.77,146.61,146.61,24200.0,122.9495,122.9579,122.8239,122.8239,24200.0
2015-02-26 11:40:00,146.61,146.61,146.38,146.48,56800.0,122.8239,122.8239,122.6312,122.715,56800.0
2015-02-26 11:50:00,146.49,146.51,146.4,146.46,32300.0,122.7234,122.7401,122.648,122.6982,32300.0
2015-02-26 12:00:00,146.45,146.51,146.43,146.49,16500.0,122.6898,122.7401,122.6731,122.7234,16500.0
2015-02-26 12:10:00,146.49,146.54,146.38,146.42,34600.0,122.7234,122.7652,122.6312,122.6647,34600.0
2015-02-26 12:20:00,146.39,146.55,146.36,146.46,20300.0,122.6396,122.7736,122.6144,122.6982,20300.0
2015-02-26 12:30:00,146.44,146.54,146.42,146.52,17800.0,122.6815,122.7652,122.6647,122.7485,17800.0
2015-02-26 12:40:00,146.55,146.6,146.48,146.49,23900.0,122.7736,122.8155,122.715,122.7234,23900.0
2015-02-26 12:50:00,146.5,146.52,146.43,146.51,25000.0,122.7317,122.7485,122.6731,122.7401,25000.0
2015-02-26 13:00:00,146.5,146.52,146.45,146.5,24300.0,122.7317,122.7485,122.6898,122.7317,24300.0
2015-02-26 13:10:00,146.49,146.51,146.42,146.48,19300.0,122.7234,122.7401,122.6647,122.715,19300.0
2015-02-26 13:20:00,146.47,146.58,146.32,146.54,17800.0,122.7066,122.7987,122.5809,122.7652,17800.0
2015-02-26 13:30:00,146.49,146.78,146.47,146.78,13500.0,122.7234,122.9663,122.7066,122.9663,13500.0
2015-02-26 13:40:00,146.76,146.86,146.68,146.86,18000.0,122.9495,123.0333,122.8825,123.0333,18000.0
2015-02-26 13:50:00,146.86,146.94,146.81,146.81,20300.0,123.0333,123.1003,122.9914,122.9914,20300.0
2015-02-26 14:00:00,146.84,146.86,146.66,146.66,29600.0,123.0166,123.0333,122.8658,122.8658,29600.0
2015-02-26 14:10:00,146.64,146.67,146.41,146.5,39600.0,122.849,122.8741,122.6563,122.7317,39600.0
2015-02-26 14:20:00,146.49,146.69,146.48,146.58,47600.0,122.7234,122.8909,122.715,122.7987,47600.0
2015-02-26 14:30:00,146.57,146.74,146.51,146.52,31400.0,122.7904,122.9328,122.7401,122.7485,31400.0
2015-02-26 14:40:00,146.56,146.68,146.45,146.53,24200.0,122.782,122.8825,122.6898,122.7569,24200.0
2015-02-26 14:50:00,146.54,146.63,146.48,146.51,25500.0,122.7652,122.8406,122.715,122.7401,25500.0
2015-02-26 15:00:00,146.52,146.52,146.2,146.25,49000.0,122.7485,122.7485,122.4804,122.5223,49000.0
2015-02-26 15:10:00,146.24,146.42,146.24,146.39,41200.0,122.5139,122.6647,122.5139,122.6396,41200.0
2015-02-26 15:20:00,146.41,146.47,146.37,146.43,48600.0,122.6563,122.7066,122.6228,122.6731,48600.0
2015-02-26 15:30:00,146.44,146.45,146.31,146.38,64800.0,122.6815,122.6898,122.5726,122.6312,64800.0
2015-02-26 15:40:00,146.39,146.49,146.37,146.45,63200.0,122.6396,122.7234,122.6228,122.6898,63200.0
2015-02-26 15:50:00,146.44,146.68,146.42,146.64,115700.0,122.6815,122.8825,122.6647,122.849,115700.0
2015-02-27 09:30:00,147.59,147.68,146.47,146.88,184100.0,123.6449,123.7203,122.7066,123.0501,184100.0
2015-02-27 09:40:00,147.0,147.03,146.08,146.29,113300.0,123.1506,123.1757,122.3799,122.5558,113300.0
2015-02-27 09:50:00,146.31,146.44,145.83,145.93,260000.0,122.5726,122.6815,122.1704,122.2542,260000.0
2015-02-27 10:00:00,145.9,146.44,145.9,146.34,60100.0,122.2291,122.6815,122.2291,122.5977,60100.0
2015-02-27 10:10:00,146.37,146.66,146.23,146.61,65200.0,122.6228,122.8658,122.5055,122.8239,65200.0
2015-02-27 10:20:00,146.61,146.77,146.49,146.69,31800.0,122.8239,122.9579,122.7234,122.8909,31800.0
2015-02-27 10:30:00,146.69,146.74,146.4,146.42,35800.0,122.8909,122.9328,122.648,122.6647,35800.0
2015-02-27 10:40:00,146.44,146.84,146.43,146.79,32200.0,122.6815,123.0166,122.6731,122.9747,32200.0
2015-02-27 10:50:00,146.77,147.0,146.75,146.87,40100.0,122.9579,123.1506,122.9412,123.0417,40100.0
2015-02-27 11:00:00,146.87,146.94,146.76,146.86,27300.0,123.0417,123.1003,122.9495,123.0333,27300.0
2015-02-27 11:10:00,146.85,147.01,146.82,146.98,35600.0,123.0249,123.159,122.9998,123.1339,35600.0
2015-02-27 11:20:00,146.97,147.01,146.76,146.78,30100.0,123.1255,123.159,122.9495,122.9663,30100.0
2015-02-27 11:30:00,146.78,146.81,146.65,146.81,38200.0,122.9663,122.9914,122.8574,122.9914,38200.0
2015-02-27 11:40:00,146.83,147.0,146.83,146.88,16900.0,123.0082,123.1506,123.0082,123.0501,16900.0
2015-02-27 11:50:00,146.83,146.99,146.8,146.86,31500.0,123.0082,123.1422,122.9831,123.0333,31500.0
2015-02-27 12:00:00,146.87,146.91,146.82,146.88,17500.0,123.0417,123.0752,122.9998,123.0501,17500.0
2015-02-27 12:10:00,146.88,146.9,146.78,146.84,22300.0,123.0501,123.0668,122.9663,123.0166,22300.0
2015-02-27 12:20:00,146.85,146.91,146.78,146.87,23700.0,123.0249,123.0752,122.9663,123.0417,23700.0
2015-02-27 12:30:00,146.86,146.9,146.56,146.56,28200.0,123.0333,123.0668,122.782,122.782,28200.0
2015-02-27 12:40:00,146.58,146.59,146.37,146.39,32700.0,122.7987,122.8071,122.6228,122.6396,32700.0
2015-02-27 12:50:00,146.39,146.56,146.24,146.53,30300.0,122.6396,122.782,122.5139,122.7569,30300.0
2015-02-27 13:00:00,146.54,146.58,146.34,146.4,34000.0,122.7652,122.7987,122.5977,122.648,34000.0
2015-02-27 13:10:00,146.38,146.42,146.2,146.2,41300.0,122.6312,122.6647,122.4804,122.4804,41300.0
2015-02-27 13:20:00,146.2,146.57,146.2,146.5,35800.0,122.4804,122.7904,122.4804,122.7317,35800.0
2015-02-27 13:30:00,146.47,146.55,146.4,146.55,26100.0,122.7066,122.7736,122.648,122.7736,26100.0
2015-02-27 13:40:00,146.56,146.76,146.55,146.7,34200.0,122.782,122.9495,122.7736,122.8993,34200.0
2015-02-27 13:50:00,146.72,146.77,146.58,146.59,33000.0,122.916,122.9579,122.7987,122.8071,33000.0
2015-02-27 14:00:00,146.59,146.61,146.47,146.53,67200.0,122.8071,122.8239,122.7066,122.7569,67200.0
2015-02-27 14:10:00,146.52,146.63,146.44,146.47,42800.0,122.7485,122.8406,122.6815,122.7066,42800.0
2015-02-27 14:20:00,146.46,146.52,146.41,146.45,53900.0,122.6982,122.7485,122.6563,122.6898,53900.0
2015-02-27 14:30:00,146.46,146.46,146.25,146.27,47500.0,122.6982,122.6982,122.5223,122.539,47500.0
2015-02-27 14:40:00,146.28,146.29,146.01,146.27,85300.0,122.5474,122.5558,122.3212,122.539,85300.0
2015-02-27 14:50:00,146.27,146.32,146.09,146.12,63200.0,122.539,122.5809,122.3882,122.4134,63200.0
2015-02-27 15:00:00,146.13,146.52,146.05,146.47,110000.0,122.4218,122.7485,122.3547,122.7066,110000.0
2015-02-27 15:10:00,146.46,146.66,146.46,146.65,111600.0,122.6982,122.8658,122.6982,122.8574,111600.0
2015-02-27 15:20:00,146.67,146.98,146.62,146.94,187300.0,122.8741,123.1339,122.8323,123.1003,187300.0
2015-02-27 15:30:00,146.95,146.97,146.78,146.92,75300.0,123.1087,123.1255,122.9663,123.0836,75300.0
2015-02-27 15:40:00,146.93,147.06,146.91,146.93,64900.0,123.092,123.2009,123.0752,123.092,64900.0
2015-02-27 15:50:00,146.93,147.05,146.93,146.95,142300.0,123.092,123.1925,123.092,123.1087,142300.0
2015-03-02 09:30:00,147.32,148.49,147.32,147.82,215500.0,123.4187,124.3989,123.4187,123.8376,215500.0
2015-03-02 09:40:00,147.8,147.95,147.63,147.82,55400.0,123.8208,123.9465,123.6784,123.8376,55400.0
2015-03-02 09:50:00,147.86,148.08,147.81,147.88,48700.0,123.8711,124.0554,123.8292,123.8878,48700.0
2015-03-02 10:00:00,147.86,148.0,147.75,147.88,35400.0,123.8711,123.9884,123.7789,123.8878,35400.0
2015-03-02 10:10:00,147.87,147.98,147.76,147.78,47700.0,123.8795,123.9716,123.7873,123.8041,47700.0
2015-03-02 10:20:00,147.8,147.94,147.63,147.93,32400.0,123.8208,123.9381,123.6784,123.9297,32400.0
2015-03-02 10:30:00,147.95,148.09,147.69,147.72,45300.0,123.9465,124.0638,123.7287,123.7538,45300.0
2015-03-02 10:40:00,147.71,147.91,147.59,147.84,22400.0,123.7454,123.913,123.6449,123.8543,22400.0
2015-03-02 10:50:00,147.83,147.96,147.82,147.94,19100.0,123.8459,123.9549,123.8376,123.9381,19100.0
2015-03-02 11:00:00,147.97,147.97,147.62,147.68,18600.0,123.9632,123.9632,123.67,123.7203,18600.0
2015-03-02 11:10:00,147.62,147.75,147.62,147.71,24700.0,123.67,123.7789,123.67,123.7454,24700.0
2015-03-02 11:20:00,147.72,147.87,147.64,147.65,14500.0,123.7538,123.8795,123.6868,123.6952,14500.0
2015-03-02 11:30:00,147.64,147.95,147.63,147.9,20600.0,123.6868,123.9465,123.6784,123.9046,20600.0
2015-03-02 11:40:00,147.91,148.17,147.9,148.08,36900.0,123.913,124.1308,123.9046,124.0554,36900.0
2015-03-02 11:50:00,148.08,148.12,147.88,147.91,31400.0,124.0554,124.0889,123.8878,123.913,31400.0
2015-03-02 12:00:00,147.96,147.96,147.61,147.64,23400.0,123.9549,123.9549,123.6616,123.6868,23400.0
2015-03-02 12:10:00,147.63,147.66,147.51,147.56,18500.0,123.6784,123.7035,123.5779,123.6198,18500.0
2015-03-02 12:20:00,147.53,147.59,147.47,147.56,17000.0,123.5946,123.6449,123.5444,123.6198,17000.0
2015-03-02 12:30:00,147.56,147.58,147.37,147.42,23600.0,123.6198,123.6365,123.4606,123.5025,23600.0
2015-03-02 12:40:00,147.42,147.48,147.36,147.42,19800.0,123.5025,123.5527,123.4522,123.5025,19800.0
2015-03-02 12:50:00,147.44,147.6,147.42,147.57,19200.0,123.5192,123.6533,123.5025,123.6281,19200.0
2015-03-02 13:00:00,147.57,147.66,147.54,147.56,26600.0,123.6281,123.7035,123.603,123.6198,26600.0
2015-03-02 13:10:00,147.55,147.89,147.55,147.87,24300.0,123.6114,123.8962,123.6114,123.8795,24300.0
2015-03-02 13:20:00,147.87,148.1,147.87,148.08,21600.0,123.8795,124.0721,123.8795,124.0554,21600.0
2015-03-02 13:30:00,148.08,148.09,147.99,148.09,26400.0,124.0554,124.0638,123.98,124.0638,26400.0
2015-03-02 13:40:00,148.09,148.43,148.07,148.43,36900.0,124.0638,124.3486,124.047,124.3486,36900.0
2015-03-02 13:50:00,148.44,148.45,148.26,148.26,26300.0,124.357,124.3654,124.2062,124.2062,26300.0
2015-03-02 14:00:00,148.25,148.33,148.18,148.29,54800.0,124.1978,124.2648,124.1392,124.2313,54800.0
2015-03-02 14:10:00,148.3,148.3,148.12,148.21,19000.0,124.2397,124.2397,124.0889,124.1643,19000.0
2015-03-02 14:20:00,148.18,148.19,147.9,147.9,30900.0,124.1392,124.1475,123.9046,123.9046,30900.0
2015-03-02 14:30:00,147.9,148.0,147.8,147.81,29500.0,123.9046,123.9884,123.8208,123.8292,29500.0
2015-03-02 14:40:00,147.82,148.04,147.78,148.04,18700.0,123.8376,124.0219,123.8041,124.0219,18700.0
2015-03-02 14:50:00,148.05,148.2,148.04,148.17,21500.0,124.0303,124.1559,124.0219,124.1308,21500.0
2015-03-02 15:00:00,148.17,148.25,148.11,148.16,33800.0,124.1308,124.1978,124.0805,124.1224,33800.0
2015-03-02 15:10:00,148.16,148.16,148.01,148.06,40600.0,124.1224,124.1224,123.9967,124.0386,40600.0
2015-03-02 15:20:00,148.06,148.07,147.86,147.88,50100.0,124.0386,124.047,123.8711,123.8878,50100.0
2015-03-02 15:30:00,147.89,147.95,147.85,147.86,54300.0,123.8962,123.9465,123.8627,123.8711,54300.0
2015-03-02 15:40:00,147.87,147.88,147.76,147.78,64600.0,123.8795,123.8878,123.7873,123.8041,64600.0
2015-03-02 15:50:00,147.79,148.04,147.78,147.91,190200.0,123.8124,124.0219,123.8041,123.913,190200.0
2015-03-03 09:30:00,147.94,148.14,147.32,147.84,83800.0,123.9381,124.1057,123.4187,123.8543,83800.0
2015-03-03 09:40:00,147.84,147.97,147.47,147.47,40700.0,123.8543,123.9632,123.5444,123.5444,40700.0
2015-03-03 09:50:00,147.44,147.44,147.0,147.24,24900.0,123.5192,123.5192,123.1506,123.3517,24900.0
2015-03-03 10:00:00,147.28,147.51,147.17,147.49,53000.0,123.3852,123.5779,123.293,123.5611,53000.0
2015-03-03 10:10:00,147.47,147.48,147.24,147.34,25000.0,123.5444,123.5527,123.3517,123.4354,25000.0
2015-03-03 10:20:00,147.37,147.37,147.14,147.19,30400.0,123.4606,123.4606,123.2679,123.3098,30400.0
2015-03-03 10:30:00,147.19,147.27,146.96,147.03,53700.0,123.3098,123.3768,123.1171,123.1757,53700.0
2015-03-03 10:40:00,147.04,147.3,147.03,147.09,21400.0,123.1841,123.4019,123.1757,123.226,21400.0
2015-03-03 10:50:00,147.08,147.14,146.99,147.01,23400.0,123.2176,123.2679,123.1422,123.159,23400.0
2015-03-03 11:00:00,147.06,147.1,146.74,146.74,42000.0,123.2009,123.2344,122.9328,122.9328,42000.0
2015-03-03 11:10:00,146.72,147.09,146.66,146.98,18400.0,122.916,123.226,122.8658,123.1339,18400.0
2015-03-03 11:20:00,146.95,147.17,146.95,147.09,30300.0,123.1087,123.293,123.1087,123.226,30300.0
2015-03-03 11:30:00,147.08,147.08,146.69,146.75,25400.0,123.2176,123.2176,122.8909,122.9412,25400.0
2015-03-03 11:40:00,146.76,146.83,146.71,146.81,18600.0,122.9495,123.0082,122.9077,122.9914,18600.0
2015-03-03 11:50:00,146.78,147.05,146.77,146.93,20600.0,122.9663,123.1925,122.9579,123.092,20600.0
2015-03-03 12:00:00,146.92,146.95,146.82,146.9,13300.0,123.0836,123.1087,122.9998,123.0668,13300.0
2015-03-03 12:10:00,146.87,147.01,146.87,147.0,15000.0,123.0417,123.159,123.0417,123.1506,15000.0
2015-03-03 12:20:00,147.0,147.01,146.75,146.75,25300.0,123.1506,123.159,122.9412,122.9412,25300.0
2015-03-03 12:30:00,146.76,146.95,146.75,146.95,11600.0,122.9495,123.1087,122.9412,123.1087,11600.0
2015-03-03 12:40:00,146.95,147.07,146.93,147.05,16500.0,123.1087,123.2093,123.092,123.1925,16500.0
2015-03-03 12:50:00,147.03,147.36,147.02,147.33,32400.0,123.1757,123.4522,123.1674,123.4271,32400.0
2015-03-03 13:00:00,147.31,147.36,147.21,147.33,15100.0,123.4103,123.4522,123.3265,123.4271,15100.0
2015-03-03 13:10:00,147.34,147.39,147.2,147.31,16700.0,123.4354,123.4773,123.3182,123.4103,16700.0
2015-03-03 13:20:00,147.31,147.44,147.27,147.43,10400.0,123.4103,123.5192,123.3768,123.5108,10400.0
2015-03-03 13:30:00,147.43,147.45,147.35,147.38,17200.0,123.5108,123.5276,123.4438,123.469,17200.0
2015-03-03 13:40:00,147.36,147.48,147.32,147.46,20400.0,123.4522,123.5527,123.4187,123.536,20400.0
2015-03-03 13:50:00,147.45,147.59,147.44,147.5,16200.0,123.5276,123.6449,123.5192,123.5695,16200.0
2015-03-03 14:00:00,147.5,147.68,147.48,147.66,15900.0,123.5695,123.7203,123.5527,123.7035,15900.0
2015-03-03 14:10:00,147.67,147.74,147.65,147.72,12000.0,123.7119,123.7705,123.6952,123.7538,12000.0
2015-03-03 14:20:00,147.71,147.72,147.54,147.55,23100.0,123.7454,123.7538,123.603,123.6114,23100.0
2015-03-03 14:30:00,147.57,147.6,147.33,147.34,22000.0,123.6281,123.6533,123.4271,123.4354,22000.0
2015-03-03 14:40:00,147.32,147.34,147.03,147.29,23900.0,123.4187,123.4354,123.1757,123.3936,23900.0
2015-03-03 14:50:00,147.28,147.28,147.07,147.14,29800.0,123.3852,123.3852,123.2093,123.2679,29800.0
2015-03-03 15:00:00,147.13,147.17,147.01,147.08,27000.0,123.2595,123.293,123.159,123.2176,27000.0
2015-03-03 15:10:00,147.09,147.42,147.01,147.4,33300.0,123.226,123.5025,123.159,123.4857,33300.0
2015-03-03 15:20:00,147.38,147.52,147.34,147.48,20500.0,123.469,123.5862,123.4354,123.5527,20500.0
2015-03-03 15:30:00,147.5,147.57,147.39,147.42,24600.0,123.5695,123.6281,123.4773,123.5025,24600.0
2015-03-03 15:40:00,147.43,147.49,147.32,147.44,36100.0,123.5108,123.5611,123.4187,123.5192,36100.0
2015-03-03 15:50:00,147.43,147.47,147.33,147.37,77300.0,123.5108,123.5444,123.4271,123.4606,77300.0
2015-03-04 09:30:00,147.1,147.98,146.56,146.63,122400.0,123.2344,123.9716,122.782,122.8406,122400.0
2015-03-04 09:40:00,146.61,146.77,146.25,146.36,65300.0,122.8239,122.9579,122.5223,122.6144,65300.0
2015-03-04 09:50:00,146.35,146.44,146.07,146.07,44500.0,122.6061,122.6815,122.3715,122.3715,44500.0
2015-03-04 10:00:00,146.12,146.52,146.06,146.25,43200.0,122.4134,122.7485,122.3631,122.5223,43200.0
2015-03-04 10:10:00,146.23,146.37,145.78,146.01,71900.0,122.5055,122.6228,122.1285,122.3212,71900.0
2015-03-04 10:20:00,146.02,146.05,145.92,145.97,44400.0,122.3296,122.3547,122.2458,122.2877,44400.0
2015-03-04 10:30:00,145.96,146.33,145.93,146.17,42500.0,122.2793,122.5893,122.2542,122.4553,42500.0
2015-03-04 10:40:00,146.16,146.29,146.01,146.08,29000.0,122.4469,122.5558,122.3212,122.3799,29000.0
2015-03-04 10:50:00,146.07,146.27,146.01,146.21,31700.0,122.3715,122.539,122.3212,122.4888,31700.0
2015-03-04 11:00:00,146.22,146.37,146.12,146.22,58600.0,122.4972,122.6228,122.4134,122.4972,58600.0
2015-03-04 11:10:00,146.22,146.57,146.15,146.53,36800.0,122.4972,122.7904,122.4385,122.7569,36800.0
2015-03-04 11:20:00,146.52,146.74,146.47,146.73,30300.0,122.7485,122.9328,122.7066,122.9244,30300.0
2015-03-04 11:30:00,146.76,146.78,146.46,146.65,33600.0,122.9495,122.9663,122.6982,122.8574,33600.0
2015-03-04 11:40:00,146.68,146.79,146.68,146.7,14900.0,122.8825,122.9747,122.8825,122.8993,14900.0
2015-03-04 11:50:00,146.73,146.75,146.55,146.75,43900.0,122.9244,122.9412,122.7736,122.9412,43900.0
2015-03-04 12:00:00,146.74,146.79,146.55,146.76,41700.0,122.9328,122.9747,122.7736,122.9495,41700.0
2015-03-04 12:10:00,146.75,147.12,146.75,147.11,31100.0,122.9412,123.2511,122.9412,123.2428,31100.0
2015-03-04 12:20:00,147.14,147.14,146.9,146.91,16200.0,123.2679,123.2679,123.0668,123.0752,16200.0
2015-03-04 12:30:00,146.92,147.05,146.88,146.91,25100.0,123.0836,123.1925,123.0501,123.0752,25100.0
2015-03-04 12:40:00,146.92,146.92,146.77,146.82,31100.0,123.0836,123.0836,122.9579,122.9998,31100.0
2015-03-04 12:50:00,146.82,146.83,146.51,146.55,30400.0,122.9998,123.0082,122.7401,122.7736,30400.0
2015-03-04 13:00:00,146.56,146.84,146.48,146.81,36400.0,122.782,123.0166,122.715,122.9914,36400.0
2015-03-04 13:10:00,146.78,146.97,146.77,146.86,20900.0,122.9663,123.1255,122.9579,123.0333,20900.0
2015-03-04 13:20:00,146.84,147.03,146.84,147.0,31300.0,123.0166,123.1757,123.0166,123.1506,31300.0
2015-03-04 13:30:00,147.0,147.12,146.97,147.04,31000.0,123.1506,123.2511,123.1255,123.1841,31000.0
2015-03-04 13:40:00,147.01,147.04,146.9,147.04,21200.0,123.159,123.1841,123.0668,123.1841,21200.0
2015-03-04 13:50:00,147.05,147.21,147.05,147.1,38500.0,123.1925,123.3265,123.1925,123.2344,38500.0
2015-03-04 14:00:00,147.08,147.24,147.07,147.1,31000.0,123.2176,123.3517,123.2093,123.2344,31000.0
2015-03-04 14:10:00,147.11,147.18,147.07,147.11,40700.0,123.2428,123.3014,123.2093,123.2428,40700.0
2015-03-04 14:20:00,147.11,147.16,147.07,147.14,24200.0,123.2428,123.2846,123.2093,123.2679,24200.0
2015-03-04 14:30:00,147.16,147.24,147.1,147.14,28900.0,123.2846,123.3517,123.2344,123.2679,28900.0
2015-03-04 14:40:00,147.13,147.25,147.09,147.21,29900.0,123.2595,123.36,123.226,123.3265,29900.0
2015-03-04 14:50:00,147.2,147.27,147.14,147.25,31800.0,123.3182,123.3768,123.2679,123.36,31800.0
2015-03-04 15:00:00,147.26,147.33,146.98,146.98,36000.0,123.3684,123.4271,123.1339,123.1339,36000.0
2015-03-04 15:10:00,146.99,147.29,146.95,147.12,38000.0,123.1422,123.3936,123.1087,123.2511,38000.0
2015-03-04 15:20:00,147.12,147.2,147.05,147.15,45100.0,123.2511,123.3182,123.1925,123.2763,45100.0
2015-03-04 15:30:00,147.14,147.28,147.13,147.27,58600.0,123.2679,123.3852,123.2595,123.3768,58600.0
2015-03-04 15:40:00,147.26,147.27,147.06,147.18,82400.0,123.3684,123.3768,123.2009,123.3014,82400.0
2015-03-04 15:50:00,147.17,147.25,147.02,147.16,164400.0,123.293,123.36,123.1674,123.2846,164400.0
2015-03-05 09:30:00,150.58,151.69,150.0,151.5,437700.0,126.1498,127.0797,125.6639,126.9205,437700.0
2015-03-05 09:40:00,151.4,151.75,150.51,151.26,200900.0,126.8367,127.13,126.0911,126.7195,200900.0
2015-03-05 09:50:00,151.32,151.37,150.28,150.58,152800.0,126.7697,126.8116,125.8985,126.1498,152800.0
2015-03-05 10:00:00,150.51,150.68,150.11,150.3,137100.0,126.0911,126.2336,125.756,125.9152,137100.0
2015-03-05 10:10:00,150.31,150.6,150.14,150.16,128400.0,125.9236,126.1665,125.7812,125.7979,128400.0
2015-03-05 10:20:00,150.16,150.38,150.0,150.17,170200.0,125.7979,125.9822,125.6639,125.8063,170200.0
2015-03-05 10:30:00,150.17,150.62,150.16,150.6,140700.0,125.8063,126.1833,125.7979,126.1665,140700.0
2015-03-05 10:40:00,150.59,151.23,150.45,151.05,124600.0,126.1582,126.6943,126.0409,126.5435,124600.0
2015-03-05 10:50:00,151.03,151.31,150.97,151.1,102300.0,126.5268,126.7613,126.4765,126.5854,102300.0
2015-03-05 11:00:00,151.09,151.2,150.81,151.02,60900.0,126.577,126.6692,126.3425,126.5184,60900.0
2015-03-05 11:10:00,151.03,151.03,150.16,150.18,107400.0,126.5268,126.5268,125.7979,125.8147,107400.0
2015-03-05 11:20:00,150.18,150.27,149.0,150.01,231700.0,125.8147,125.8901,124.8261,125.6723,231700.0
2015-03-05 11:30:00,149.98,150.8,149.97,150.5,93600.0,125.6471,126.3341,125.6388,126.0828,93600.0
2015-03-05 11:40:00,150.54,150.54,149.76,150.11,44600.0,126.1163,126.1163,125.4628,125.756,44600.0
2015-03-05 11:50:00,150.08,150.47,150.08,150.4,30400.0,125.7309,126.0576,125.7309,125.999,30400.0
2015-03-05 12:00:00,150.38,150.4,150.07,150.12,31200.0,125.9822,125.999,125.7225,125.7644,31200.0
2015-03-05 12:10:00,150.11,150.27,150.02,150.12,40900.0,125.756,125.8901,125.6806,125.7644,40900.0
2015-03-05 12:20:00,150.13,150.5,150.1,150.31,66900.0,125.7728,126.0828,125.7477,125.9236,66900.0
2015-03-05 12:30:00,150.35,150.44,150.31,150.4,25200.0,125.9571,126.0325,125.9236,125.999,25200.0
2015-03-05 12:40:00,150.39,150.63,150.33,150.63,44700.0,125.9906,126.1917,125.9403,126.1917,44700.0
2015-03-05 12:50:00,150.66,150.7,150.05,150.1,50000.0,126.2168,126.2503,125.7058,125.7477,50000.0
2015-03-05 13:00:00,150.1,150.5,150.1,150.45,31800.0,125.7477,126.0828,125.7477,126.0409,31800.0
2015-03-05 13:10:00,150.44,150.62,150.42,150.45,43100.0,126.0325,126.1833,126.0157,126.0409,43100.0
2015-03-05 13:20:00,150.44,150.58,150.37,150.51,40700.0,126.0325,126.1498,125.9739,126.0911,40700.0
2015-03-05 13:30:00,150.52,150.76,150.51,150.75,50500.0,126.0995,126.3006,126.0911,126.2922,50500.0
2015-03-05 13:40:00,150.75,150.98,150.74,150.84,57600.0,126.2922,126.4849,126.2838,126.3676,57600.0
2015-03-05 13:50:00,150.81,150.94,150.77,150.93,42000.0,126.3425,126.4514,126.309,126.443,42000.0
2015-03-05 14:00:00,150.92,150.94,150.84,150.9,28900.0,126.4346,126.4514,126.3676,126.4179,28900.0
2015-03-05 14:10:00,150.9,150.99,150.9,150.94,54700.0,126.4179,126.4933,126.4179,126.4514,54700.0
2015-03-05 14:20:00,150.95,151.14,150.92,150.95,77100.0,126.4598,126.6189,126.4346,126.4598,77100.0
2015-03-05 14:30:00,150.95,151.18,150.95,151.02,105900.0,126.4598,126.6524,126.4598,126.5184,105900.0
2015-03-05 14:40:00,151.02,151.02,150.9,150.95,60600.0,126.5184,126.5184,126.4179,126.4598,60600.0
2015-03-05 14:50:00,150.98,151.18,150.97,151.18,42100.0,126.4849,126.6524,126.4765,126.6524,42100.0
2015-03-05 15:00:00,151.16,151.17,150.97,151.05,42600.0,126.6357,126.6441,126.4765,126.5435,42600.0
2015-03-05 15:10:00,151.04,151.24,151.01,151.15,85400.0,126.5352,126.7027,126.51,126.6273,85400.0
2015-03-05 15:20:00,151.14,151.27,151.08,151.24,70800.0,126.6189,126.7278,126.5687,126.7027,70800.0
2015-03-05 15:30:00,151.23,151.27,151.09,151.25,66800.0,126.6943,126.7278,126.577,126.7111,66800.0
2015-03-05 15:40:00,151.25,151.28,151.01,151.13,100300.0,126.7111,126.7362,126.51,126.6106,100300.0
2015-03-05 15:50:00,151.14,151.28,151.14,151.19,174900.0,126.6189,126.7362,126.6189,126.6608,174900.0
2015-03-06 09:30:00,149.29,149.88,148.51,148.85,260200.0,125.0691,125.5634,124.4156,124.7005,260200.0
2015-03-06 09:40:00,148.85,149.01,148.17,148.35,151200.0,124.7005,124.8345,124.1308,124.2816,151200.0
2015-03-06 09:50:00,148.35,148.68,148.25,148.53,74600.0,124.2816,124.558,124.1978,124.4324,74600.0
2015-03-06 10:00:00,148.54,149.05,148.42,148.99,146900.0,124.4408,124.868,124.3402,124.8177,146900.0
2015-03-06 10:10:00,149.03,149.5,148.9,149.26,132300.0,124.8513,125.245,124.7424,125.0439,132300.0
2015-03-06 10:20:00,149.25,149.3,149.03,149.25,97600.0,125.0356,125.0775,124.8513,125.0356,97600.0
2015-03-06 10:30:00,149.23,149.7,149.16,149.69,75300.0,125.0188,125.4126,124.9602,125.4042,75300.0
2015-03-06 10:40:00,149.69,149.89,149.31,149.84,99300.0,125.4042,125.5717,125.0858,125.5298,99300.0
2015-03-06 10:50:00,149.85,150.1,149.74,150.1,73400.0,125.5382,125.7477,125.4461,125.7477,73400.0
2015-03-06 11:00:00,150.1,150.15,149.68,149.75,83700.0,125.7477,125.7895,125.3958,125.4544,83700.0
2015-03-06 11:10:00,149.77,149.94,149.56,149.57,62200.0,125.4712,125.6136,125.2953,125.3036,62200.0
2015-03-06 11:20:00,149.57,149.77,149.55,149.68,39300.0,125.3036,125.4712,125.2869,125.3958,39300.0
2015-03-06 11:30:00,149.68,149.84,149.51,149.81,42300.0,125.3958,125.5298,125.2534,125.5047,42300.0
2015-03-06 11:40:00,149.8,149.9,149.61,149.73,24200.0,125.4963,125.5801,125.3372,125.4377,24200.0
2015-03-06 11:50:00,149.73,149.92,149.69,149.84,27200.0,125.4377,125.5969,125.4042,125.5298,27200.0
2015-03-06 12:00:00,149.86,150.09,149.86,150.01,34900.0,125.5466,125.7393,125.5466,125.6723,34900.0
2015-03-06 12:10:00,150.01,150.03,149.62,149.62,22900.0,125.6723,125.689,125.3455,125.3455,22900.0
2015-03-06 12:20:00,149.63,149.64,149.31,149.38,28000.0,125.3539,125.3623,125.0858,125.1445,28000.0
2015-03-06 12:30:00,149.37,149.72,149.31,149.67,52100.0,125.1361,125.4293,125.0858,125.3874,52100.0
2015-03-06 12:40:00,149.69,149.82,149.68,149.75,17900.0,125.4042,125.5131,125.3958,125.4544,17900.0
2015-03-06 12:50:00,149.77,149.81,149.49,149.62,24100.0,125.4712,125.5047,125.2366,125.3455,24100.0
2015-03-06 13:00:00,149.63,149.79,149.55,149.66,24800.0,125.3539,125.488,125.2869,125.379,24800.0
2015-03-06 13:10:00,149.64,149.83,149.62,149.62,41300.0,125.3623,125.5215,125.3455,125.3455,41300.0
2015-03-06 13:20:00,149.63,149.78,149.52,149.65,24200.0,125.3539,125.4796,125.2618,125.3707,24200.0
2015-03-06 13:30:00,149.67,149.94,149.57,149.94,27800.0,125.3874,125.6136,125.3036,125.6136,27800.0
2015-03-06 13:40:00,149.9,149.97,149.79,149.94,32400.0,125.5801,125.6388,125.488,125.6136,32400.0
2015-03-06 13:50:00,149.93,150.09,149.92,150.06,20400.0,125.6052,125.7393,125.5969,125.7142,20400.0
2015-03-06 14:00:00,150.06,150.09,149.95,150.01,29300.0,125.7142,125.7393,125.622,125.6723,29300.0
2015-03-06 14:10:00,150.0,150.01,149.82,149.86,23300.0,125.6639,125.6723,125.5131,125.5466,23300.0
2015-03-06 14:20:00,149.85,149.87,149.57,149.64,33100.0,125.5382,125.555,125.3036,125.3623,33100.0
2015-03-06 14:30:00,149.63,149.75,149.47,149.47,23700.0,125.3539,125.4544,125.2199,125.2199,23700.0
2015-03-06 14:40:00,149.46,149.57,149.41,149.57,19100.0,125.2115,125.3036,125.1696,125.3036,19100.0
2015-03-06 14:50:00,149.55,149.58,149.44,149.5,33300.0,125.2869,125.312,125.1947,125.245,33300.0
2015-03-06 15:00:00,149.47,149.87,149.46,149.81,42300.0,125.2199,125.555,125.2115,125.5047,42300.0
2015-03-06 15:10:00,149.81,149.84,149.62,149.72,27500.0,125.5047,125.5298,125.3455,125.4293,27500.0
2015-03-06 15:20:00,149.74,149.82,149.53,149.59,41000.0,125.4461,125.5131,125.2701,125.3204,41000.0
2015-03-06 15:30:00,149.59,149.66,149.33,149.37,63600.0,125.3204,125.379,125.1026,125.1361,63600.0
2015-03-06 15:40:00,149.35,149.49,149.23,149.46,94700.0,125.1193,125.2366,125.0188,125.2115,94700.0
2015-03-06 15:50:00,149.45,149.61,149.38,149.53,174900.0,125.2031,125.3372,125.1445,125.2701,174900.0
2015-03-09 09:30:00,149.79,150.19,149.55,150.13,83400.0,125.488,125.8231,125.2869,125.7728,83400.0
2015-03-09 09:40:00,150.13,150.29,149.88,150.26,32000.0,125.7728,125.9068,125.5634,125.8817,32000.0
2015-03-09 09:50:00,150.26,150.49,150.02,150.4,26200.0,125.8817,126.0744,125.6806,125.999,26200.0
2015-03-09 10:00:00,150.4,150.82,150.38,150.79,58800.0,125.999,126.3508,125.9822,126.3257,58800.0
2015-03-09 10:10:00,150.79,150.87,150.65,150.74,77400.0,126.3257,126.3927,126.2084,126.2838,77400.0
2015-03-09 10:20:00,150.75,150.77,150.55,150.6,44800.0,126.2922,126.309,126.1247,126.1665,44800.0
2015-03-09 10:30:00,150.59,150.68,150.49,150.5,25400.0,126.1582,126.2336,126.0744,126.0828,25400.0
2015-03-09 10:40:00,150.49,150.7,150.47,150.61,28400.0,126.0744,126.2503,126.0576,126.1749,28400.0
2015-03-09 10:50:00,150.64,150.69,150.61,150.66,24200.0,126.2001,126.2419,126.1749,126.2168,24200.0
2015-03-09 11:00:00,150.66,150.75,150.53,150.7,36700.0,126.2168,126.2922,126.1079,126.2503,36700.0
2015-03-09 11:10:00,150.72,150.75,150.55,150.66,16400.0,126.2671,126.2922,126.1247,126.2168,16400.0
2015-03-09 11:20:00,150.68,150.82,150.55,150.8,21200.0,126.2336,126.3508,126.1247,126.3341,21200.0
2015-03-09 11:30:00,150.78,150.89,150.77,150.83,22100.0,126.3173,126.4095,126.309,126.3592,22100.0
2015-03-09 11:40:00,150.82,150.99,150.82,150.91,24400.0,126.3508,126.4933,126.3508,126.4262,24400.0
2015-03-09 11:50:00,150.91,150.96,150.8,150.83,15000.0,126.4262,126.4681,126.3341,126.3592,15000.0
2015-03-09 12:00:00,150.82,150.88,150.57,150.57,17600.0,126.3508,126.4011,126.1414,126.1414,17600.0
2015-03-09 12:10:00,150.54,150.7,150.45,150.46,22300.0,126.1163,126.2503,126.0409,126.0493,22300.0
2015-03-09 12:20:00,150.45,150.54,150.35,150.44,26100.0,126.0409,126.1163,125.9571,126.0325,26100.0
2015-03-09 12:30:00,150.4,150.49,150.3,150.4,19700.0,125.999,126.0744,125.9152,125.999,19700.0
2015-03-09 12:40:00,150.38,150.56,150.35,150.45,16900.0,125.9822,126.133,125.9571,126.0409,16900.0
2015-03-09 12:50:00,150.46,150.6,150.45,150.56,13000.0,126.0493,126.1665,126.0409,126.133,13000.0
2015-03-09 13:00:00,150.55,150.72,150.54,150.69,14600.0,126.1247,126.2671,126.1163,126.2419,14600.0
2015-03-09 13:10:00,150.73,150.89,150.63,150.83,24900.0,126.2754,126.4095,126.1917,126.3592,24900.0
2015-03-09 13:20:00,150.85,150.85,150.63,150.74,24700.0,126.376,126.376,126.1917,126.2838,24700.0
2015-03-09 13:30:00,150.74,150.84,150.65,150.67,15200.0,126.2838,126.3676,126.2084,126.2252,15200.0
2015-03-09 13:40:00,150.65,150.77,150.63,150.76,21500.0,126.2084,126.309,126.1917,126.3006,21500.0
2015-03-09 13:50:00,150.74,150.82,150.63,150.73,15800.0,126.2838,126.3508,126.1917,126.2754,15800.0
2015-03-09 14:00:00,150.7,150.76,150.64,150.65,21200.0,126.2503,126.3006,126.2001,126.2084,21200.0
2015-03-09 14:10:00,150.64,150.76,150.6,150.63,16700.0,126.2001,126.3006,126.1665,126.1917,16700.0
2015-03-09 14:20:00,150.62,150.73,150.62,150.72,18500.0,126.1833,126.2754,126.1833,126.2671,18500.0
2015-03-09 14:30:00,150.71,150.82,150.6,150.77,23400.0,126.2587,126.3508,126.1665,126.309,23400.0
2015-03-09 14:40:00,150.76,150.89,150.7,150.84,24800.0,126.3006,126.4095,126.2503,126.3676,24800.0
2015-03-09 14:50:00,150.86,150.94,150.74,150.76,23100.0,126.3844,126.4514,126.2838,126.3006,23100.0
2015-03-09 15:00:00,150.78,150.83,150.69,150.82,29900.0,126.3173,126.3592,126.2419,126.3508,29900.0
2015-03-09 15:10:00,150.82,150.92,150.81,150.86,19100.0,126.3508,126.4346,126.3425,126.3844,19100.0
2015-03-09 15:20:00,150.83,150.88,150.64,150.67,27900.0,126.3592,126.4011,126.2001,126.2252,27900.0
2015-03-09 15:30:00,150.65,150.8,150.65,150.75,39900.0,126.2084,126.3341,126.2084,126.2922,39900.0
2015-03-09 15:40:00,150.75,150.8,150.69,150.75,38300.0,126.2922,126.3341,126.2419,126.2922,38300.0
2015-03-09 15:50:00,150.78,150.88,150.62,150.68,97000.0,126.3173,126.4011,126.1833,126.2336,97000.0
2015-03-10 09:30:00,149.75,150.15,149.27,149.76,83700.0,125.4544,125.7895,125.0523,125.4628,83700.0
2015-03-10 09:40:00,149.7,149.82,149.29,149.29,29100.0,125.4126,125.5131,125.0691,125.0691,29100.0
2015-03-10 09:50:00,149.29,149.47,149.11,149.33,48700.0,125.0691,125.2199,124.9183,125.1026,48700.0
2015-03-10 10:00:00,149.29,149.34,149.05,149.12,32200.0,125.0691,125.111,124.868,124.9267,32200.0
2015-03-10 10:10:00,149.1,149.12,148.55,148.75,37300.0,124.9099,124.9267,124.4491,124.6167,37300.0
2015-03-10 10:20:00,148.75,148.88,148.6,148.85,40200.0,124.6167,124.7256,124.491,124.7005,40200.0
2015-03-10 10:30:00,148.85,148.88,148.53,148.6,34400.0,124.7005,124.7256,124.4324,124.491,34400.0
2015-03-10 10:40:00,148.58,148.62,148.42,148.43,49600.0,124.4743,124.5078,124.3402,124.3486,49600.0
2015-03-10 10:50:00,148.45,148.89,148.42,148.75,34200.0,124.3654,124.734,124.3402,124.6167,34200.0
2015-03-10 11:00:00,148.77,148.97,148.67,148.97,29200.0,124.6334,124.801,124.5497,124.801,29200.0
2015-03-10 11:10:00,148.98,149.21,148.96,149.17,30500.0,124.8094,125.0021,124.7926,124.9685,30500.0
2015-03-10 11:20:00,149.16,149.24,149.0,149.04,22100.0,124.9602,125.0272,124.8261,124.8596,22100.0
2015-03-10 11:30:00,149.02,149.14,148.83,148.86,23200.0,124.8429,124.9434,124.6837,124.7088,23200.0
2015-03-10 11:40:00,148.86,148.93,148.7,148.75,16100.0,124.7088,124.7675,124.5748,124.6167,16100.0
2015-03-10 11:50:00,148.75,148.75,148.53,148.53,19400.0,124.6167,124.6167,124.4324,124.4324,19400.0
2015-03-10 12:00:00,148.54,148.69,148.35,148.69,38400.0,124.4408,124.5664,124.2816,124.5664,38400.0
2015-03-10 12:10:00,148.69,148.71,148.61,148.65,32700.0,124.5664,124.5832,124.4994,124.5329,32700.0
2015-03-10 12:20:00,148.65,148.73,148.63,148.69,19600.0,124.5329,124.5999,124.5162,124.5664,19600.0
2015-03-10 12:30:00,148.66,148.93,148.56,148.89,38700.0,124.5413,124.7675,124.4575,124.734,38700.0
2015-03-10 12:40:00,148.88,149.04,148.85,149.0,22800.0,124.7256,124.8596,124.7005,124.8261,22800.0
2015-03-10 12:50:00,148.98,149.13,148.87,148.89,17100.0,124.8094,124.935,124.7172,124.734,17100.0
2015-03-10 13:00:00,148.88,149.1,148.87,149.04,17000.0,124.7256,124.9099,124.7172,124.8596,17000.0
2015-03-10 13:10:00,149.03,149.19,149.0,149.18,17800.0,124.8513,124.9853,124.8261,124.9769,17800.0
2015-03-10 13:20:00,149.19,149.3,149.03,149.04,34500.0,124.9853,125.0775,124.8513,124.8596,34500.0
2015-03-10 13:30:00,149.05,149.07,148.85,148.97,18600.0,124.868,124.8848,124.7005,124.801,18600.0
2015-03-10 13:40:00,148.97,149.14,148.93,149.14,18900.0,124.801,124.9434,124.7675,124.9434,18900.0
2015-03-10 13:50:00,149.13,149.14,148.91,148.95,16300.0,124.935,124.9434,124.7507,124.7842,16300.0
2015-03-10 14:00:00,148.94,149.06,148.89,149.0,16300.0,124.7759,124.8764,124.734,124.8261,16300.0
2015-03-10 14:10:00,149.0,149.09,148.78,148.79,30900.0,124.8261,124.9015,124.6418,124.6502,30900.0
2015-03-10 14:20:00,148.79,148.84,148.7,148.7,16900.0,124.6502,124.6921,124.5748,124.5748,16900.0
2015-03-10 14:30:00,148.76,148.82,148.68,148.73,22800.0,124.6251,124.6753,124.558,124.5999,22800.0
2015-03-10 14:40:00,148.73,148.99,148.66,148.93,52800.0,124.5999,124.8177,124.5413,124.7675,52800.0
2015-03-10 14:50:00,148.91,148.91,148.58,148.63,19300.0,124.7507,124.7507,124.4743,124.5162,19300.0
2015-03-10 15:00:00,148.62,148.73,148.56,148.71,26900.0,124.5078,124.5999,124.4575,124.5832,26900.0
2015-03-10 15:10:00,148.67,148.79,148.6,148.72,29400.0,124.5497,124.6502,124.491,124.5916,29400.0
2015-03-10 15:20:00,148.72,148.78,148.55,148.56,39600.0,124.5916,124.6418,124.4491,124.4575,39600.0
2015-03-10 15:30:00,148.59,148.67,148.54,148.61,35300.0,124.4826,124.5497,124.4408,124.4994,35300.0
2015-03-10 15:40:00,148.59,148.61,148.5,148.57,76300.0,124.4826,124.4994,124.4072,124.4659,76300.0
2015-03-10 15:50:00,148.57,148.57,148.15,148.17,250700.0,124.4659,124.4659,124.114,124.1308,250700.0
2015-03-11 09:30:00,148.33,148.99,148.25,148.79,72200.0,124.2648,124.8177,124.1978,124.6502,72200.0
2015-03-11 09:40:00,148.75,148.98,148.7,148.81,27000.0,124.6167,124.8094,124.5748,124.667,27000.0
2015-03-11 09:50:00,148.79,148.79,148.54,148.62,21000.0,124.6502,124.6502,124.4408,124.5078,21000.0
2015-03-11 10:00:00,148.59,148.62,148.11,148.33,43700.0,124.4826,124.5078,124.0805,124.2648,43700.0
2015-03-11 10:10:00,148.3,148.53,147.98,147.98,59100.0,124.2397,124.4324,123.9716,123.9716,59100.0
2015-03-11 10:20:00,147.98,148.21,147.9,148.1,46000.0,123.9716,124.1643,123.9046,124.0721,46000.0
2015-03-11 10:30:00,148.13,148.22,147.91,148.13,35100.0,124.0973,124.1727,123.913,124.0973,35100.0
2015-03-11 10:40:00,148.14,148.14,147.7,147.76,38900.0,124.1057,124.1057,123.737,123.7873,38900.0
2015-03-11 10:50:00,147.73,147.91,147.61,147.69,36200.0,123.7622,123.913,123.6616,123.7287,36200.0
2015-03-11 11:00:00,147.69,147.93,147.66,147.81,22400.0,123.7287,123.9297,123.7035,123.8292,22400.0
2015-03-11 11:10:00,147.83,148.2,147.82,147.95,35000.0,123.8459,124.1559,123.8376,123.9465,35000.0
2015-03-11 11:20:00,147.93,147.96,147.65,147.84,80500.0,123.9297,123.9549,123.6952,123.8543,80500.0
2015-03-11 11:30:00,147.85,147.99,147.81,147.81,17700.0,123.8627,123.98,123.8292,123.8292,17700.0
2015-03-11 11:40:00,147.86,147.99,147.82,147.91,14300.0,123.8711,123.98,123.8376,123.913,14300.0
2015-03-11 11:50:00,147.9,148.11,147.9,148.07,15400.0,123.9046,124.0805,123.9046,124.047,15400.0
2015-03-11 12:00:00,148.07,148.08,147.83,147.9,20100.0,124.047,124.0554,123.8459,123.9046,20100.0
2015-03-11 12:10:00,147.9,147.99,147.83,147.99,21000.0,123.9046,123.98,123.8459,123.98,21000.0
2015-03-11 12:20:00,147.98,147.99,147.72,147.84,21500.0,123.9716,123.98,123.7538,123.8543,21500.0
2015-03-11 12:30:00,147.86,148.01,147.78,148.01,26400.0,123.8711,123.9967,123.8041,123.9967,26400.0
2015-03-11 12:40:00,148.01,148.29,147.9,148.11,33400.0,123.9967,124.2313,123.9046,124.0805,33400.0
2015-03-11 12:50:00,148.11,148.26,147.95,148.07,21400.0,124.0805,124.2062,123.9465,124.047,21400.0
2015-03-11 13:00:00,148.02,148.13,147.98,148.11,11500.0,124.0051,124.0973,123.9716,124.0805,11500.0
2015-03-11 13:10:00,148.09,148.22,148.0,148.11,19400.0,124.0638,124.1727,123.9884,124.0805,19400.0
2015-03-11 13:20:00,148.08,148.55,148.08,148.34,51200.0,124.0554,124.4491,124.0554,124.2732,51200.0
2015-03-11 13:30:00,148.34,148.34,148.11,148.14,11900.0,124.2732,124.2732,124.0805,124.1057,11900.0
2015-03-11 13:40:00,148.13,148.13,147.68,147.73,32200.0,124.0973,124.0973,123.7203,123.7622,32200.0
2015-03-11 13:50:00,147.71,147.79,147.68,147.78,23000.0,123.7454,123.8124,123.7203,123.8041,23000.0
2015-03-11 14:00:00,147.77,148.07,147.74,148.07,15800.0,123.7957,124.047,123.7705,124.047,15800.0
2015-03-11 14:10:00,148.05,148.06,147.88,148.0,37100.0,124.0303,124.0386,123.8878,123.9884,37100.0
2015-03-11 14:20:00,148.0,148.01,147.83,147.95,28500.0,123.9884,123.9967,123.8459,123.9465,28500.0
2015-03-11 14:30:00,147.95,148.02,147.83,147.93,19900.0,123.9465,124.0051,123.8459,123.9297,19900.0
2015-03-11 14:40:00,147.98,147.98,147.72,147.86,19300.0,123.9716,123.9716,123.7538,123.8711,19300.0
2015-03-11 14:50:00,147.86,148.03,147.83,147.99,26800.0,123.8711,124.0135,123.8459,123.98,26800.0
2015-03-11 15:00:00,148.0,148.02,147.77,147.8,21000.0,123.9884,124.0051,123.7957,123.8208,21000.0
2015-03-11 15:10:00,147.81,147.88,147.73,147.85,24500.0,123.8292,123.8878,123.7622,123.8627,24500.0
2015-03-11 15:20:00,147.84,147.87,147.72,147.81,32200.0,123.8543,123.8795,123.7538,123.8292,32200.0
2015-03-11 15:30:00,147.81,147.81,147.46,147.5,67500.0,123.8292,123.8292,123.536,123.5695,67500.0
2015-03-11 15:40:00,147.49,147.53,147.37,147.47,72700.0,123.5611,123.5946,123.4606,123.5444,72700.0
2015-03-11 15:50:00,147.44,147.54,147.34,147.43,127300.0,123.5192,123.603,123.4354,123.5108,127300.0
2015-03-12 09:30:00,148.38,148.38,147.94,148.02,64200.0,124.3067,124.3067,123.9381,124.0051,64200.0
2015-03-12 09:40:00,147.98,148.34,147.93,148.16,32700.0,123.9716,124.2732,123.9297,124.1224,32700.0
2015-03-12 09:50:00,148.17,148.25,147.85,147.85,34600.0,124.1308,124.1978,123.8627,123.8627,34600.0
2015-03-12 10:00:00,147.87,147.9,147.4,147.45,59900.0,123.8795,123.9046,123.4857,123.5276,59900.0
2015-03-12 10:10:00,147.44,147.88,147.44,147.74,25800.0,123.5192,123.8878,123.5192,123.7705,25800.0
2015-03-12 10:20:00,147.76,148.02,147.7,148.02,20600.0,123.7873,124.0051,123.737,124.0051,20600.0
2015-03-12 10:30:00,148.0,148.25,147.94,148.08,39600.0,123.9884,124.1978,123.9381,124.0554,39600.0
2015-03-12 10:40:00,148.07,148.11,147.93,148.06,50600.0,124.047,124.0805,123.9297,124.0386,50600.0
2015-03-12 10:50:00,148.03,148.35,148.02,148.3,22000.0,124.0135,124.2816,124.0051,124.2397,22000.0
2015-03-12 11:00:00,148.3,148.38,148.07,148.21,40500.0,124.2397,124.3067,124.047,124.1643,40500.0
2015-03-12 11:10:00,148.23,148.43,148.23,148.4,12100.0,124.1811,124.3486,124.1811,124.3235,12100.0
2015-03-12 11:20:00,148.4,148.6,148.4,148.55,12300.0,124.3235,124.491,124.3235,124.4491,12300.0
2015-03-12 11:30:00,148.55,148.67,148.51,148.6,15300.0,124.4491,124.5497,124.4156,124.491,15300.0
2015-03-12 11:40:00,148.61,148.84,148.61,148.82,50600.0,124.4994,124.6921,124.4994,124.6753,50600.0
2015-03-12 11:50:00,148.82,148.85,148.48,148.49,42600.0,124.6753,124.7005,124.3905,124.3989,42600.0
2015-03-12 12:00:00,148.47,148.82,148.46,148.46,42900.0,124.3821,124.6753,124.3737,124.3737,42900.0
2015-03-12 12:10:00,148.53,148.8,148.46,148.8,30000.0,124.4324,124.6586,124.3737,124.6586,30000.0
2015-03-12 12:20:00,148.79,148.82,148.7,148.79,10000.0,124.6502,124.6753,124.5748,124.6502,10000.0
2015-03-12 12:30:00,148.83,148.98,148.79,148.98,56200.0,124.6837,124.8094,124.6502,124.8094,56200.0
2015-03-12 12:40:00,148.97,148.97,148.83,148.84,19900.0,124.801,124.801,124.6837,124.6921,19900.0
2015-03-12 12:50:00,148.84,148.94,148.83,148.93,10000.0,124.6921,124.7759,124.6837,124.7675,10000.0
2015-03-12 13:00:00,148.91,148.98,148.85,148.94,12000.0,124.7507,124.8094,124.7005,124.7759,12000.0
2015-03-12 13:10:00,148.9,148.99,148.9,148.98,13800.0,124.7424,124.8177,124.7424,124.8094,13800.0
2015-03-12 13:20:00,148.96,148.97,148.82,148.88,8200.0,124.7926,124.801,124.6753,124.7256,8200.0
2015-03-12 13:30:00,148.87,148.99,148.79,148.92,13600.0,124.7172,124.8177,124.6502,124.7591,13600.0
2015-03-12 13:40:00,148.9,148.92,148.72,148.86,15500.0,124.7424,124.7591,124.5916,124.7088,15500.0
2015-03-12 13:50:00,148.9,148.97,148.84,148.9,9400.0,124.7424,124.801,124.6921,124.7424,9400.0
2015-03-12 14:00:00,148.93,149.15,148.82,149.12,20800.0,124.7675,124.9518,124.6753,124.9267,20800.0
2015-03-12 14:10:00,149.14,149.16,149.03,149.07,13700.0,124.9434,124.9602,124.8513,124.8848,13700.0
2015-03-12 14:20:00,149.09,149.15,149.04,149.1,25800.0,124.9015,124.9518,124.8596,124.9099,25800.0
2015-03-12 14:30:00,149.1,149.24,149.04,149.19,19700.0,124.9099,125.0272,124.8596,124.9853,19700.0
2015-03-12 14:40:00,149.2,149.34,149.14,149.28,16500.0,124.9937,125.111,124.9434,125.0607,16500.0
2015-03-12 14:50:00,149.3,149.39,149.25,149.32,15100.0,125.0775,125.1529,125.0356,125.0942,15100.0
2015-03-12 15:00:00,149.36,149.47,149.35,149.4,21900.0,125.1277,125.2199,125.1193,125.1612,21900.0
2015-03-12 15:10:00,149.38,149.44,149.35,149.39,23000.0,125.1445,125.1947,125.1193,125.1529,23000.0
2015-03-12 15:20:00,149.38,149.49,149.38,149.48,26100.0,125.1445,125.2366,125.1445,125.2283,26100.0
2015-03-12 15:30:00,149.48,149.55,149.38,149.48,32700.0,125.2283,125.2869,125.1445,125.2283,32700.0
2015-03-12 15:40:00,149.49,149.64,149.46,149.52,44500.0,125.2366,125.3623,125.2115,125.2618,44500.0
2015-03-12 15:50:00,149.52,149.58,149.36,149.43,105700.0,125.2618,125.312,125.1277,125.1864,105700.0
2015-03-13 09:30:00,149.09,149.51,149.08,149.26,59500.0,124.9015,125.2534,124.8931,125.0439,59500.0
2015-03-13 09:40:00,149.26,149.6,149.12,149.54,37800.0,125.0439,125.3288,124.9267,125.2785,37800.0
2015-03-13 09:50:00,149.53,149.91,149.49,149.53,63200.0,125.2701,125.5885,125.2366,125.2701,63200.0
2015-03-13 10:00:00,149.46,149.51,148.91,148.98,41000.0,125.2115,125.2534,124.7507,124.8094,41000.0
2015-03-13 10:10:00,148.93,149.04,148.73,148.93,19400.0,124.7675,124.8596,124.5999,124.7675,19400.0
2015-03-13 10:20:00,148.93,149.07,148.6,148.63,24700.0,124.7675,124.8848,124.491,124.5162,24700.0
2015-03-13 10:30:00,148.7,149.01,148.67,149.01,36500.0,124.5748,124.8345,124.5497,124.8345,36500.0
2015-03-13 10:40:00,148.96,149.25,148.96,149.14,46400.0,124.7926,125.0356,124.7926,124.9434,46400.0
2015-03-13 10:50:00,149.11,149.14,148.72,148.72,26900.0,124.9183,124.9434,124.5916,124.5916,26900.0
2015-03-13 11:00:00,148.7,148.79,148.55,148.76,21100.0,124.5748,124.6502,124.4491,124.6251,21100.0
2015-03-13 11:10:00,148.75,149.09,148.66,148.74,32800.0,124.6167,124.9015,124.5413,124.6083,32800.0
2015-03-13 11:20:00,148.76,148.77,148.4,148.4,21600.0,124.6251,124.6334,124.3235,124.3235,21600.0
2015-03-13 11:30:00,148.4,148.52,148.15,148.5,32600.0,124.3235,124.424,124.114,124.4072,32600.0
2015-03-13 11:40:00,148.54,148.55,148.21,148.28,13600.0,124.4408,124.4491,124.1643,124.2229,13600.0
2015-03-13 11:50:00,148.3,148.49,148.23,148.44,15200.0,124.2397,124.3989,124.1811,124.357,15200.0
2015-03-13 12:00:00,148.43,148.55,148.22,148.49,16400.0,124.3486,124.4491,124.1727,124.3989,16400.0
2015-03-13 12:10:00,148.49,148.55,148.21,148.29,23200.0,124.3989,124.4491,124.1643,124.2313,23200.0
2015-03-13 12:20:00,148.39,148.69,148.37,148.67,15000.0,124.3151,124.5664,124.2983,124.5497,15000.0
2015-03-13 12:30:00,148.67,148.9,148.67,148.8,12500.0,124.5497,124.7424,124.5497,124.6586,12500.0
2015-03-13 12:40:00,148.76,148.89,148.74,148.75,7900.0,124.6251,124.734,124.6083,124.6167,7900.0
2015-03-13 12:50:00,148.84,149.0,148.75,148.88,25200.0,124.6921,124.8261,124.6167,124.7256,25200.0
2015-03-13 13:00:00,148.91,148.91,148.69,148.78,9800.0,124.7507,124.7507,124.5664,124.6418,9800.0
2015-03-13 13:10:00,148.82,148.82,148.6,148.68,12400.0,124.6753,124.6753,124.491,124.558,12400.0
2015-03-13 13:20:00,148.68,148.68,148.47,148.5,16700.0,124.558,124.558,124.3821,124.4072,16700.0
2015-03-13 13:30:00,148.51,148.69,148.49,148.65,17900.0,124.4156,124.5664,124.3989,124.5329,17900.0
2015-03-13 13:40:00,148.65,148.7,148.59,148.61,20000.0,124.5329,124.5748,124.4826,124.4994,20000.0
2015-03-13 13:50:00,148.63,148.71,148.51,148.54,13900.0,124.5162,124.5832,124.4156,124.4408,13900.0
2015-03-13 14:00:00,148.54,148.58,148.46,148.48,23500.0,124.4408,124.4743,124.3737,124.3905,23500.0
2015-03-13 14:10:00,148.48,148.67,148.47,148.55,16600.0,124.3905,124.5497,124.3821,124.4491,16600.0
2015-03-13 14:20:00,148.56,148.78,148.49,148.78,13400.0,124.4575,124.6418,124.3989,124.6418,13400.0
2015-03-13 14:30:00,148.8,148.83,148.64,148.64,15200.0,124.6586,124.6837,124.5245,124.5245,15200.0
2015-03-13 14:40:00,148.62,148.69,148.46,148.66,16600.0,124.5078,124.5664,124.3737,124.5413,16600.0
2015-03-13 14:50:00,148.63,148.77,148.56,148.73,15300.0,124.5162,124.6334,124.4575,124.5999,15300.0
2015-03-13 15:00:00,148.73,148.85,148.73,148.82,21200.0,124.5999,124.7005,124.5999,124.6753,21200.0
2015-03-13 15:10:00,148.78,149.09,148.77,149.04,32400.0,124.6418,124.9015,124.6334,124.8596,32400.0
2015-03-13 15:20:00,149.04,149.23,148.91,149.2,44200.0,124.8596,125.0188,124.7507,124.9937,44200.0
2015-03-13 15:30:00,149.19,149.2,148.94,149.13,52800.0,124.9853,124.9937,124.7759,124.935,52800.0
2015-03-13 15:40:00,149.13,149.39,149.12,149.19,46700.0,124.935,125.1529,124.9267,124.9853,46700.0
2015-03-13 15:50:00,149.19,149.55,149.17,149.27,115200.0,124.9853,125.2869,124.9685,125.0523,115200.0
2015-03-16 09:30:00,149.75,150.91,149.47,150.62,189200.0,125.4544,126.4262,125.2199,126.1833,189200.0
2015-03-16 09:40:00,150.63,150.93,150.4,150.68,39000.0,126.1917,126.443,125.999,126.2336,39000.0
2015-03-16 09:50:00,150.64,151.0,150.63,150.75,24200.0,126.2001,126.5016,126.1917,126.2922,24200.0
2015-03-16 10:00:00,150.69,150.77,150.3,150.58,38000.0,126.2419,126.309,125.9152,126.1498,38000.0
2015-03-16 10:10:00,150.58,150.76,150.44,150.65,22800.0,126.1498,126.3006,126.0325,126.2084,22800.0
2015-03-16 10:20:00,150.65,150.69,150.36,150.37,19500.0,126.2084,126.2419,125.9655,125.9739,19500.0
2015-03-16 10:30:00,150.39,150.47,150.14,150.14,48600.0,125.9906,126.0576,125.7812,125.7812,48600.0
2015-03-16 10:40:00,150.14,150.22,149.89,149.91,34800.0,125.7812,125.8482,125.5717,125.5885,34800.0
2015-03-16 10:50:00,149.91,150.15,149.89,150.15,38600.0,125.5885,125.7895,125.5717,125.7895,38600.0
2015-03-16 11:00:00,150.16,150.18,149.98,150.02,51700.0,125.7979,125.8147,125.6471,125.6806,51700.0
2015-03-16 11:10:00,150.0,150.1,149.87,149.88,67900.0,125.6639,125.7477,125.555,125.5634,67900.0
2015-03-16 11:20:00,149.91,150.12,149.9,149.96,39900.0,125.5885,125.7644,125.5801,125.6304,39900.0
2015-03-16 11:30:00,149.97,150.03,149.84,149.89,26800.0,125.6388,125.689,125.5298,125.5717,26800.0
2015-03-16 11:40:00,149.89,150.01,149.76,149.82,54500.0,125.5717,125.6723,125.4628,125.5131,54500.0
2015-03-16 11:50:00,149.83,149.9,149.76,149.79,38200.0,125.5215,125.5801,125.4628,125.488,38200.0
2015-03-16 12:00:00,149.82,149.84,149.58,149.61,28900.0,125.5131,125.5298,125.312,125.3372,28900.0
2015-03-16 12:10:00,149.6,149.65,149.44,149.47,39900.0,125.3288,125.3707,125.1947,125.2199,39900.0
2015-03-16 12:20:00,149.45,149.65,149.44,149.54,22200.0,125.2031,125.3707,125.1947,125.2785,22200.0
2015-03-16 12:30:00,149.53,149.62,149.28,149.33,108300.0,125.2701,125.3455,125.0607,125.1026,108300.0
2015-03-16 12:40:00,149.34,149.57,149.33,149.53,65400.0,125.111,125.3036,125.1026,125.2701,65400.0
2015-03-16 12:50:00,149.52,149.72,149.51,149.66,33000.0,125.2618,125.4293,125.2534,125.379,33000.0
2015-03-16 13:00:00,149.64,149.64,149.45,149.6,29500.0,125.3623,125.3623,125.2031,125.3288,29500.0
2015-03-16 13:10:00,149.6,149.65,149.48,149.57,43500.0,125.3288,125.3707,125.2283,125.3036,43500.0
2015-03-16 13:20:00,149.59,149.64,149.49,149.6,25700.0,125.3204,125.3623,125.2366,125.3288,25700.0
2015-03-16 13:30:00,149.59,149.76,149.54,149.71,43700.0,125.3204,125.4628,125.2785,125.4209,43700.0
2015-03-16 13:40:00,149.74,149.97,149.72,149.95,35500.0,125.4461,125.6388,125.4293,125.622,35500.0
2015-03-16 13:50:00,149.96,150.06,149.95,150.01,37700.0,125.6304,125.7142,125.622,125.6723,37700.0
2015-03-16 14:00:00,150.01,150.03,149.79,149.84,39200.0,125.6723,125.689,125.488,125.5298,39200.0
2015-03-16 14:10:00,149.84,149.84,149.56,149.64,36300.0,125.5298,125.5298,125.2953,125.3623,36300.0
2015-03-16 14:20:00,149.65,149.93,149.65,149.93,37700.0,125.3707,125.6052,125.3707,125.6052,37700.0
2015-03-16 14:30:00,149.94,149.98,149.82,149.86,37100.0,125.6136,125.6471,125.5131,125.5466,37100.0
2015-03-16 14:40:00,149.85,150.07,149.85,150.05,36000.0,125.5382,125.7225,125.5382,125.7058,36000.0
2015-03-16 14:50:00,150.03,150.06,149.94,149.99,42600.0,125.689,125.7142,125.6136,125.6555,42600.0
2015-03-16 15:00:00,149.98,150.19,149.98,150.11,36900.0,125.6471,125.8231,125.6471,125.756,36900.0
2015-03-16 15:10:00,150.11,150.12,150.04,150.08,43100.0,125.756,125.7644,125.6974,125.7309,43100.0
2015-03-16 15:20:00,150.08,150.1,150.02,150.08,52100.0,125.7309,125.7477,125.6806,125.7309,52100.0
2015-03-16 15:30:00,150.09,150.12,149.81,149.81,73900.0,125.7393,125.7644,125.5047,125.5047,73900.0
2015-03-16 15:40:00,149.83,150.02,149.81,149.98,73700.0,125.5215,125.6806,125.5047,125.6471,73700.0
2015-03-16 15:50:00,150.01,150.06,149.84,149.99,176800.0,125.6723,125.7142,125.5298,125.6555,176800.0
2015-03-17 09:30:00,149.39,149.97,149.0,149.35,76300.0,125.1529,125.6388,124.8261,125.1193,76300.0
2015-03-17 09:40:00,149.35,149.44,149.1,149.13,40300.0,125.1193,125.1947,124.9099,124.935,40300.0
2015-03-17 09:50:00,149.18,149.39,149.11,149.23,51800.0,124.9769,125.1529,124.9183,125.0188,51800.0
2015-03-17 10:00:00,149.23,149.23,148.88,149.01,51300.0,125.0188,125.0188,124.7256,124.8345,51300.0
2015-03-17 10:10:00,149.0,149.22,148.9,149.03,32500.0,124.8261,125.0104,124.7424,124.8513,32500.0
2015-03-17 10:20:00,149.04,149.06,148.66,148.71,50300.0,124.8596,124.8764,124.5413,124.5832,50300.0
2015-03-17 10:30:00,148.7,148.95,148.56,148.78,73200.0,124.5748,124.7842,124.4575,124.6418,73200.0
2015-03-17 10:40:00,148.76,148.76,148.49,148.51,40800.0,124.6251,124.6251,124.3989,124.4156,40800.0
2015-03-17 10:50:00,148.49,148.72,148.43,148.7,28400.0,124.3989,124.5916,124.3486,124.5748,28400.0
2015-03-17 11:00:00,148.7,148.76,148.53,148.74,60700.0,124.5748,124.6251,124.4324,124.6083,60700.0
2015-03-17 11:10:00,148.75,148.83,148.69,148.81,70600.0,124.6167,124.6837,124.5664,124.667,70600.0
2015-03-17 11:20:00,148.8,148.94,148.79,148.92,47900.0,124.6586,124.7759,124.6502,124.7591,47900.0
2015-03-17 11:30:00,148.93,149.07,148.89,148.9,35800.0,124.7675,124.8848,124.734,124.7424,35800.0
2015-03-17 11:40:00,148.91,149.24,148.9,149.12,40900.0,124.7507,125.0272,124.7424,124.9267,40900.0
2015-03-17 11:50:00,149.13,149.23,148.95,149.23,19700.0,124.935,125.0188,124.7842,125.0188,19700.0
2015-03-17 12:00:00,149.2,149.22,149.02,149.05,20600.0,124.9937,125.0104,124.8429,124.868,20600.0
2015-03-17 12:10:00,149.06,149.15,149.01,149.06,40100.0,124.8764,124.9518,124.8345,124.8764,40100.0
2015-03-17 12:20:00,149.06,149.37,149.06,149.28,36800.0,124.8764,125.1361,124.8764,125.0607,36800.0
2015-03-17 12:30:00,149.29,149.4,149.22,149.34,33800.0,125.0691,125.1612,125.0104,125.111,33800.0
2015-03-17 12:40:00,149.35,149.51,149.31,149.5,34700.0,125.1193,125.2534,125.0858,125.245,34700.0
2015-03-17 12:50:00,149.49,149.58,149.42,149.47,35500.0,125.2366,125.312,125.178,125.2199,35500.0
2015-03-17 13:00:00,149.48,149.55,149.4,149.44,25600.0,125.2283,125.2869,125.1612,125.1947,25600.0
2015-03-17 13:10:00,149.46,149.71,149.43,149.71,17900.0,125.2115,125.4209,125.1864,125.4209,17900.0
2015-03-17 13:20:00,149.69,149.87,149.69,149.76,15000.0,125.4042,125.555,125.4042,125.4628,15000.0
2015-03-17 13:30:00,149.78,149.95,149.76,149.89,32100.0,125.4796,125.622,125.4628,125.5717,32100.0
2015-03-17 13:40:00,149.87,150.01,149.87,150.0,31400.0,125.555,125.6723,125.555,125.6639,31400.0
2015-03-17 13:50:00,150.0,150.11,149.91,150.08,21300.0,125.6639,125.756,125.5885,125.7309,21300.0
2015-03-17 14:00:00,150.07,150.09,149.86,149.88,16200.0,125.7225,125.7393,125.5466,125.5634,16200.0
2015-03-17 14:10:00,149.85,149.89,149.79,149.89,17500.0,125.5382,125.5717,125.488,125.5717,17500.0
2015-03-17 14:20:00,149.89,149.93,149.78,149.82,22300.0,125.5717,125.6052,125.4796,125.5131,22300.0
2015-03-17 14:30:00,149.83,149.83,149.57,149.63,21700.0,125.5215,125.5215,125.3036,125.3539,21700.0
2015-03-17 14:40:00,149.62,149.67,149.58,149.67,20100.0,125.3455,125.3874,125.312,125.3874,20100.0
2015-03-17 14:50:00,149.67,149.72,149.6,149.67,27000.0,125.3874,125.4293,125.3288,125.3874,27000.0
2015-03-17 15:00:00,149.69,150.04,149.68,150.0,38800.0,125.4042,125.6974,125.3958,125.6639,38800.0
2015-03-17 15:10:00,150.02,150.08,149.96,150.02,29100.0,125.6806,125.7309,125.6304,125.6806,29100.0
2015-03-17 15:20:00,150.01,150.12,150.01,150.05,39500.0,125.6723,125.7644,125.6723,125.7058,39500.0
2015-03-17 15:30:00,150.04,150.2,150.03,150.15,43700.0,125.6974,125.8314,125.689,125.7895,43700.0
2015-03-17 15:40:00,150.15,150.19,149.97,150.18,49900.0,125.7895,125.8231,125.6388,125.8147,49900.0
2015-03-17 15:50:00,150.19,150.19,149.92,150.03,103900.0,125.8231,125.8231,125.5969,125.689,103900.0
2015-03-18 09:30:00,150.0,150.0,149.42,149.71,103800.0,125.6639,125.6639,125.178,125.4209,103800.0
2015-03-18 09:40:00,149.7,149.86,149.5,149.55,34800.0,125.4126,125.5466,125.245,125.2869,34800.0
2015-03-18 09:50:00,149.56,149.63,149.37,149.46,49100.0,125.2953,125.3539,125.1361,125.2115,49100.0
2015-03-18 10:00:00,149.46,149.61,149.43,149.53,38700.0,125.2115,125.3372,125.1864,125.2701,38700.0
2015-03-18 10:10:00,149.53,149.66,149.51,149.62,42500.0,125.2701,125.379,125.2534,125.3455,42500.0
2015-03-18 10:20:00,149.62,149.62,149.15,149.19,60500.0,125.3455,125.3455,124.9518,124.9853,60500.0
2015-03-18 10:30:00,149.15,149.34,149.01,149.13,55500.0,124.9518,125.111,124.8345,124.935,55500.0
2015-03-18 10:40:00,149.1,149.35,149.1,149.29,52100.0,124.9099,125.1193,124.9099,125.0691,52100.0
2015-03-18 10:50:00,149.29,149.43,149.22,149.43,31100.0,125.0691,125.1864,125.0104,125.1864,31100.0
2015-03-18 11:00:00,149.42,149.55,149.37,149.45,37500.0,125.178,125.2869,125.1361,125.2031,37500.0
2015-03-18 11:10:00,149.47,149.47,149.31,149.31,17800.0,125.2199,125.2199,125.0858,125.0858,17800.0
2015-03-18 11:20:00,149.32,149.37,149.16,149.18,28300.0,125.0942,125.1361,124.9602,124.9769,28300.0
2015-03-18 11:30:00,149.19,149.4,149.19,149.36,22600.0,124.9853,125.1612,124.9853,125.1277,22600.0
2015-03-18 11:40:00,149.38,149.6,149.36,149.42,39900.0,125.1445,125.3288,125.1277,125.178,39900.0
2015-03-18 11:50:00,149.42,149.44,149.2,149.41,33900.0,125.178,125.1947,124.9937,125.1696,33900.0
2015-03-18 12:00:00,149.4,149.46,149.13,149.13,40000.0,125.1612,125.2115,124.935,124.935,40000.0
2015-03-18 12:10:00,149.14,149.16,149.04,149.06,27200.0,124.9434,124.9602,124.8596,124.8764,27200.0
2015-03-18 12:20:00,149.06,149.09,148.94,149.01,28500.0,124.8764,124.9015,124.7759,124.8345,28500.0
2015-03-18 12:30:00,148.98,149.02,148.86,148.89,27300.0,124.8094,124.8429,124.7088,124.734,27300.0
2015-03-18 12:40:00,148.89,148.99,148.85,148.88,26700.0,124.734,124.8177,124.7005,124.7256,26700.0
2015-03-18 12:50:00,148.84,148.84,148.54,148.59,36800.0,124.6921,124.6921,124.4408,124.4826,36800.0
2015-03-18 13:00:00,148.57,148.68,148.56,148.64,27400.0,124.4659,124.558,124.4575,124.5245,27400.0
2015-03-18 13:10:00,148.65,148.7,148.56,148.68,20900.0,124.5329,124.5748,124.4575,124.558,20900.0
2015-03-18 13:20:00,148.68,148.72,148.56,148.58,27200.0,124.558,124.5916,124.4575,124.4743,27200.0
2015-03-18 13:30:00,148.6,148.65,148.38,148.46,30700.0,124.491,124.5329,124.3067,124.3737,30700.0
2015-03-18 13:40:00,148.47,148.53,148.3,148.33,24000.0,124.3821,124.4324,124.2397,124.2648,24000.0
2015-03-18 13:50:00,148.33,148.78,148.25,148.63,47900.0,124.2648,124.6418,124.1978,124.5162,47900.0
2015-03-18 14:00:00,148.72,150.49,148.64,150.25,137100.0,124.5916,126.0744,124.5245,125.8733,137100.0
2015-03-18 14:10:00,150.2,150.9,150.2,150.77,72700.0,125.8314,126.4179,125.8314,126.309,72700.0
2015-03-18 14:20:00,150.75,150.75,150.33,150.57,61600.0,126.2922,126.2922,125.9403,126.1414,61600.0
2015-03-18 14:30:00,150.55,151.0,150.51,150.73,62800.0,126.1247,126.5016,126.0911,126.2754,62800.0
2015-03-18 14:40:00,150.72,150.94,150.65,150.71,40600.0,126.2671,126.4514,126.2084,126.2587,40600.0
2015-03-18 14:50:00,150.7,150.99,150.51,150.99,44000.0,126.2503,126.4933,126.0911,126.4933,44000.0
2015-03-18 15:00:00,150.97,151.41,150.9,151.33,127800.0,126.4765,126.8451,126.4179,126.7781,127800.0
2015-03-18 15:10:00,151.32,151.63,151.29,151.46,91000.0,126.7697,127.0294,126.7446,126.887,91000.0
2015-03-18 15:20:00,151.49,151.54,151.18,151.25,56300.0,126.9121,126.954,126.6524,126.7111,56300.0
2015-03-18 15:30:00,151.25,151.28,150.87,150.99,59500.0,126.7111,126.7362,126.3927,126.4933,59500.0
2015-03-18 15:40:00,150.99,151.0,150.85,150.87,75700.0,126.4933,126.5016,126.376,126.3927,75700.0
2015-03-18 15:50:00,150.86,151.09,150.76,150.94,163400.0,126.3844,126.577,126.3006,126.4514,163400.0
2015-03-19 09:30:00,151.0,151.39,150.67,150.89,90000.0,126.5016,126.8284,126.2252,126.4095,90000.0
2015-03-19 09:40:00,150.84,150.87,150.41,150.49,27300.0,126.3676,126.3927,126.0074,126.0744,27300.0
2015-03-19 09:50:00,150.53,150.78,150.5,150.63,41800.0,126.1079,126.3173,126.0828,126.1917,41800.0
2015-03-19 10:00:00,150.7,150.7,150.44,150.54,54700.0,126.2503,126.2503,126.0325,126.1163,54700.0
2015-03-19 10:10:00,150.48,150.83,150.48,150.81,24700.0,126.066,126.3592,126.066,126.3425,24700.0
2015-03-19 10:20:00,150.81,150.95,150.8,150.92,39400.0,126.3425,126.4598,126.3341,126.4346,39400.0
2015-03-19 10:30:00,150.9,150.96,150.64,150.69,29300.0,126.4179,126.4681,126.2001,126.2419,29300.0
2015-03-19 10:40:00,150.66,150.69,150.42,150.43,44500.0,126.2168,126.2419,126.0157,126.0241,44500.0
2015-03-19 10:50:00,150.42,150.57,150.32,150.57,26900.0,126.0157,126.1414,125.932,126.1414,26900.0
2015-03-19 11:00:00,150.59,150.94,150.58,150.87,28400.0,126.1582,126.4514,126.1498,126.3927,28400.0
2015-03-19 11:10:00,150.87,150.96,150.82,150.95,26600.0,126.3927,126.4681,126.3508,126.4598,26600.0
2015-03-19 11:20:00,150.93,150.98,150.9,150.95,25700.0,126.443,126.4849,126.4179,126.4598,25700.0
2015-03-19 11:30:00,150.96,150.98,150.7,150.74,27300.0,126.4681,126.4849,126.2503,126.2838,27300.0
2015-03-19 11:40:00,150.77,150.77,150.45,150.45,28400.0,126.309,126.309,126.0409,126.0409,28400.0
2015-03-19 11:50:00,150.44,150.58,150.32,150.55,20800.0,126.0325,126.1498,125.932,126.1247,20800.0
2015-03-19 12:00:00,150.54,150.56,150.44,150.51,17900.0,126.1163,126.133,126.0325,126.0911,17900.0
2015-03-19 12:10:00,150.52,150.57,150.45,150.57,18300.0,126.0995,126.1414,126.0409,126.1414,18300.0
2015-03-19 12:20:00,150.58,150.68,150.58,150.62,15700.0,126.1498,126.2336,126.1498,126.1833,15700.0
2015-03-19 12:30:00,150.63,150.68,150.57,150.61,16100.0,126.1917,126.2336,126.1414,126.1749,16100.0
2015-03-19 12:40:00,150.61,150.8,150.59,150.8,14100.0,126.1749,126.3341,126.1582,126.3341,14100.0
2015-03-19 12:50:00,150.8,150.8,150.61,150.7,15100.0,126.3341,126.3341,126.1749,126.2503,15100.0
2015-03-19 13:00:00,150.71,150.87,150.7,150.79,15900.0,126.2587,126.3927,126.2503,126.3257,15900.0
2015-03-19 13:10:00,150.78,151.18,150.78,151.18,25800.0,126.3173,126.6524,126.3173,126.6524,25800.0
2015-03-19 13:20:00,151.18,151.26,151.11,151.23,26300.0,126.6524,126.7195,126.5938,126.6943,26300.0
2015-03-19 13:30:00,151.26,151.28,151.13,151.13,19400.0,126.7195,126.7362,126.6106,126.6106,19400.0
2015-03-19 13:40:00,151.12,151.23,151.07,151.14,20500.0,126.6022,126.6943,126.5603,126.6189,20500.0
2015-03-19 13:50:00,151.15,151.19,150.98,150.99,17000.0,126.6273,126.6608,126.4849,126.4933,17000.0
2015-03-19 14:00:00,150.99,151.22,150.98,151.19,25500.0,126.4933,126.686,126.4849,126.6608,25500.0
2015-03-19 14:10:00,151.21,151.3,151.13,151.19,20900.0,126.6776,126.753,126.6106,126.6608,20900.0
2015-03-19 14:20:00,151.18,151.19,151.01,151.1,19700.0,126.6524,126.6608,126.51,126.5854,19700.0
2015-03-19 14:30:00,151.1,151.24,151.05,151.14,49800.0,126.5854,126.7027,126.5435,126.6189,49800.0
2015-03-19 14:40:00,151.15,151.21,151.05,151.06,20800.0,126.6273,126.6776,126.5435,126.5519,20800.0
2015-03-19 14:50:00,151.09,151.29,151.05,151.25,31400.0,126.577,126.7446,126.5435,126.7111,31400.0
2015-03-19 15:00:00,151.25,151.34,151.23,151.24,25100.0,126.7111,126.7865,126.6943,126.7027,25100.0
2015-03-19 15:10:00,151.25,151.32,151.23,151.26,43500.0,126.7111,126.7697,126.6943,126.7195,43500.0
2015-03-19 15:20:00,151.23,151.33,151.22,151.33,45500.0,126.6943,126.7781,126.686,126.7781,45500.0
2015-03-19 15:30:00,151.31,151.5,151.25,151.43,43300.0,126.7613,126.9205,126.7111,126.8619,43300.0
2015-03-19 15:40:00,151.42,151.44,151.35,151.41,60700.0,126.8535,126.8703,126.7949,126.8451,60700.0
2015-03-19 15:50:00,151.4,151.46,151.33,151.33,183800.0,126.8367,126.887,126.7781,126.7781,183800.0
2015-03-20 09:30:00,152.13,152.83,151.75,152.83,693600.0,127.4483,128.0347,127.13,128.0347,693600.0
2015-03-20 09:40:00,152.87,152.96,152.22,152.51,77700.0,128.0683,128.1437,127.5237,127.7667,77700.0
2015-03-20 09:50:00,152.53,152.72,152.27,152.27,37200.0,127.7834,127.9426,127.5656,127.5656,37200.0
2015-03-20 10:00:00,152.31,152.5,152.26,152.38,20900.0,127.5991,127.7583,127.5572,127.6578,20900.0
2015-03-20 10:10:00,152.35,152.58,152.35,152.48,35300.0,127.6326,127.8253,127.6326,127.7415,35300.0
2015-03-20 10:20:00,152.48,152.67,152.44,152.49,35000.0,127.7415,127.9007,127.708,127.7499,35000.0
2015-03-20 10:30:00,152.49,152.77,152.48,152.73,29300.0,127.7499,127.9845,127.7415,127.951,29300.0
2015-03-20 10:40:00,152.74,152.77,152.46,152.49,30900.0,127.9593,127.9845,127.7248,127.7499,30900.0
2015-03-20 10:50:00,152.48,152.69,152.45,152.66,16800.0,127.7415,127.9175,127.7164,127.8923,16800.0
2015-03-20 11:00:00,152.68,152.74,152.56,152.71,21500.0,127.9091,127.9593,127.8085,127.9342,21500.0
2015-03-20 11:10:00,152.69,152.76,152.63,152.69,32000.0,127.9175,127.9761,127.8672,127.9175,32000.0
2015-03-20 11:20:00,152.7,152.83,152.69,152.81,42500.0,127.9258,128.0347,127.9175,128.018,42500.0
2015-03-20 11:30:00,152.81,152.98,152.81,152.85,23400.0,128.018,128.1604,128.018,128.0515,23400.0
2015-03-20 11:40:00,152.86,152.87,152.76,152.78,28200.0,128.0599,128.0683,127.9761,127.9929,28200.0
2015-03-20 11:50:00,152.77,152.92,152.72,152.78,26800.0,127.9845,128.1101,127.9426,127.9929,26800.0
2015-03-20 12:00:00,152.76,152.84,152.66,152.72,57800.0,127.9761,128.0431,127.8923,127.9426,57800.0
2015-03-20 12:10:00,152.75,152.76,152.62,152.75,15800.0,127.9677,127.9761,127.8588,127.9677,15800.0
2015-03-20 12:20:00,152.74,152.84,152.6,152.75,22400.0,127.9593,128.0431,127.8421,127.9677,22400.0
2015-03-20 12:30:00,152.77,152.81,152.64,152.69,26200.0,127.9845,128.018,127.8756,127.9175,26200.0
2015-03-20 12:40:00,152.69,152.73,152.64,152.65,26400.0,127.9175,127.951,127.8756,127.8839,26400.0
2015-03-20 12:50:00,152.68,152.78,152.66,152.67,29900.0,127.9091,127.9929,127.8923,127.9007,29900.0
2015-03-20 13:00:00,152.72,152.74,152.55,152.6,15500.0,127.9426,127.9593,127.8002,127.8421,15500.0
2015-03-20 13:10:00,152.64,152.95,152.61,152.9,15400.0,127.8756,128.1353,127.8504,128.0934,15400.0
2015-03-20 13:20:00,152.9,152.98,152.9,152.95,20300.0,128.0934,128.1604,128.0934,128.1353,20300.0
2015-03-20 13:30:00,152.97,153.1,152.92,153.03,51700.0,128.152,128.2609,128.1101,128.2023,51700.0
2015-03-20 13:40:00,153.04,153.04,152.94,152.96,24300.0,128.2107,128.2107,128.1269,128.1437,24300.0
2015-03-20 13:50:00,152.98,153.05,152.95,153.04,26300.0,128.1604,128.2191,128.1353,128.2107,26300.0
2015-03-20 14:00:00,153.05,153.07,152.94,152.96,22900.0,128.2191,128.2358,128.1269,128.1437,22900.0
2015-03-20 14:10:00,152.97,153.09,152.97,153.05,29700.0,128.152,128.2526,128.152,128.2191,29700.0
2015-03-20 14:20:00,153.05,153.11,153.03,153.04,34700.0,128.2191,128.2693,128.2023,128.2107,34700.0
2015-03-20 14:30:00,153.04,153.11,153.03,153.04,28700.0,128.2107,128.2693,128.2023,128.2107,28700.0
2015-03-20 14:40:00,153.04,153.15,152.78,152.84,77400.0,128.2107,128.3028,127.9929,128.0431,77400.0
2015-03-20 14:50:00,152.86,152.98,152.83,152.95,65600.0,128.0599,128.1604,128.0347,128.1353,65600.0
2015-03-20 15:00:00,153.0,153.03,152.82,152.85,27200.0,128.1772,128.2023,128.0264,128.0515,27200.0
2015-03-20 15:10:00,152.84,152.89,152.79,152.79,35800.0,128.0431,128.085,128.0012,128.0012,35800.0
2015-03-20 15:20:00,152.79,152.88,152.7,152.8,99100.0,128.0012,128.0766,127.9258,128.0096,99100.0
2015-03-20 15:30:00,152.83,152.85,152.45,152.56,88000.0,128.0347,128.0515,127.7164,127.8085,88000.0
2015-03-20 15:40:00,152.57,152.64,152.45,152.61,70900.0,127.8169,127.8756,127.7164,127.8504,70900.0
2015-03-20 15:50:00,152.63,152.77,152.39,152.45,311700.0,127.8672,127.9845,127.6661,127.7164,311700.0
2015-03-23 09:30:00,153.15,153.47,152.7,153.01,113900.0,128.3028,128.5709,127.9258,128.1855,113900.0
2015-03-23 09:40:00,153.02,153.44,152.98,153.23,48600.0,128.1939,128.5458,128.1604,128.3698,48600.0
2015-03-23 09:50:00,153.24,153.55,153.24,153.46,24400.0,128.3782,128.6379,128.3782,128.5625,24400.0
2015-03-23 10:00:00,153.48,153.53,153.27,153.33,36000.0,128.5793,128.6212,128.4034,128.4536,36000.0
2015-03-23 10:10:00,153.35,153.52,153.27,153.34,37700.0,128.4704,128.6128,128.4034,128.462,37700.0
2015-03-23 10:20:00,153.37,153.38,153.27,153.32,15200.0,128.4871,128.4955,128.4034,128.4452,15200.0
2015-03-23 10:30:00,153.32,153.47,153.2,153.39,29700.0,128.4452,128.5709,128.3447,128.5039,29700.0
2015-03-23 10:40:00,153.4,153.49,153.29,153.37,15400.0,128.5123,128.5877,128.4201,128.4871,15400.0
2015-03-23 10:50:00,153.36,153.49,153.35,153.41,14900.0,128.4788,128.5877,128.4704,128.5206,14900.0
2015-03-23 11:00:00,153.43,153.46,153.25,153.32,34000.0,128.5374,128.5625,128.3866,128.4452,34000.0
2015-03-23 11:10:00,153.31,153.41,153.24,153.36,19500.0,128.4369,128.5206,128.3782,128.4788,19500.0
2015-03-23 11:20:00,153.36,153.38,153.07,153.08,28800.0,128.4788,128.4955,128.2358,128.2442,28800.0
2015-03-23 11:30:00,153.09,153.2,153.08,153.18,14100.0,128.2526,128.3447,128.2442,128.328,14100.0
2015-03-23 11:40:00,153.2,153.2,153.05,153.1,21700.0,128.3447,128.3447,128.2191,128.2609,21700.0
2015-03-23 11:50:00,153.09,153.18,153.03,153.1,13500.0,128.2526,128.328,128.2023,128.2609,13500.0
2015-03-23 12:00:00,153.1,153.11,153.0,153.03,19000.0,128.2609,128.2693,128.1772,128.2023,19000.0
2015-03-23 12:10:00,153.03,153.12,152.96,153.08,27600.0,128.2023,128.2777,128.1437,128.2442,27600.0
2015-03-23 12:20:00,153.09,153.18,153.08,153.17,21500.0,128.2526,128.328,128.2442,128.3196,21500.0
2015-03-23 12:30:00,153.17,153.37,153.15,153.35,22700.0,128.3196,128.4871,128.3028,128.4704,22700.0
2015-03-23 12:40:00,153.34,153.39,153.24,153.32,14700.0,128.462,128.5039,128.3782,128.4452,14700.0
2015-03-23 12:50:00,153.34,153.5,153.33,153.37,27000.0,128.462,128.596,128.4536,128.4871,27000.0
2015-03-23 13:00:00,153.36,153.4,153.34,153.38,14300.0,128.4788,128.5123,128.462,128.4955,14300.0
2015-03-23 13:10:00,153.38,153.5,153.37,153.45,43600.0,128.4955,128.596,128.4871,128.5542,43600.0
2015-03-23 13:20:00,153.48,153.5,153.44,153.44,21300.0,128.5793,128.596,128.5458,128.5458,21300.0
2015-03-23 13:30:00,153.43,153.48,153.35,153.46,12300.0,128.5374,128.5793,128.4704,128.5625,12300.0
2015-03-23 13:40:00,153.47,153.5,153.4,153.47,19800.0,128.5709,128.596,128.5123,128.5709,19800.0
2015-03-23 13:50:00,153.47,153.47,153.3,153.34,34900.0,128.5709,128.5709,128.4285,128.462,34900.0
2015-03-23 14:00:00,153.32,153.45,153.26,153.45,17200.0,128.4452,128.5542,128.395,128.5542,17200.0
2015-03-23 14:10:00,153.42,153.5,153.41,153.47,15200.0,128.529,128.596,128.5206,128.5709,15200.0
2015-03-23 14:20:00,153.48,153.5,153.38,153.39,22300.0,128.5793,128.596,128.4955,128.5039,22300.0
2015-03-23 14:30:00,153.39,153.48,153.33,153.47,18200.0,128.5039,128.5793,128.4536,128.5709,18200.0
2015-03-23 14:40:00,153.45,153.56,153.44,153.46,35300.0,128.5542,128.6463,128.5458,128.5625,35300.0
2015-03-23 14:50:00,153.45,153.45,153.36,153.4,22400.0,128.5542,128.5542,128.4788,128.5123,22400.0
2015-03-23 15:00:00,153.39,153.44,153.36,153.43,24000.0,128.5039,128.5458,128.4788,128.5374,24000.0
2015-03-23 15:10:00,153.45,153.46,153.27,153.27,16400.0,128.5542,128.5625,128.4034,128.4034,16400.0
2015-03-23 15:20:00,153.27,153.36,153.23,153.31,24100.0,128.4034,128.4788,128.3698,128.4369,24100.0
2015-03-23 15:30:00,153.33,153.43,153.27,153.42,26500.0,128.4536,128.5374,128.4034,128.529,26500.0
2015-03-23 15:40:00,153.41,153.46,153.33,153.39,56700.0,128.5206,128.5625,128.4536,128.5039,56700.0
2015-03-23 15:50:00,153.39,153.39,152.91,152.92,132800.0,128.5039,128.5039,128.1018,128.1101,132800.0
2015-03-24 09:30:00,152.95,153.73,152.89,153.57,95500.0,128.1353,128.7887,128.085,128.6547,95500.0
2015-03-24 09:40:00,153.58,153.65,153.29,153.62,39700.0,128.6631,128.7217,128.4201,128.6966,39700.0
2015-03-24 09:50:00,153.66,153.73,153.51,153.73,29900.0,128.7301,128.7887,128.6044,128.7887,29900.0
2015-03-24 10:00:00,153.72,153.88,153.69,153.75,39800.0,128.7803,128.9144,128.7552,128.8055,39800.0
2015-03-24 10:10:00,153.76,153.76,153.51,153.57,42900.0,128.8139,128.8139,128.6044,128.6547,42900.0
2015-03-24 10:20:00,153.61,153.71,153.37,153.68,31000.0,128.6882,128.772,128.4871,128.7468,31000.0
2015-03-24 10:30:00,153.69,153.92,153.66,153.84,44100.0,128.7552,128.9479,128.7301,128.8809,44100.0
2015-03-24 10:40:00,153.84,153.84,153.64,153.75,26600.0,128.8809,128.8809,128.7133,128.8055,26600.0
2015-03-24 10:50:00,153.74,153.96,153.74,153.82,36400.0,128.7971,128.9814,128.7971,128.8641,36400.0
2015-03-24 11:00:00,153.81,153.91,153.58,153.87,27700.0,128.8557,128.9395,128.6631,128.906,27700.0
2015-03-24 11:10:00,153.9,153.99,153.82,153.92,24300.0,128.9311,129.0065,128.8641,128.9479,24300.0
2015-03-24 11:20:00,153.91,154.02,153.91,154.01,26100.0,128.9395,129.0317,128.9395,129.0233,26100.0
2015-03-24 11:30:00,154.01,154.13,154.01,154.12,26800.0,129.0233,129.1238,129.0233,129.1155,26800.0
2015-03-24 11:40:00,154.11,154.21,154.07,154.17,42400.0,129.1071,129.1909,129.0736,129.1573,42400.0
2015-03-24 11:50:00,154.17,154.23,154.0,154.08,36200.0,129.1573,129.2076,129.0149,129.0819,36200.0
2015-03-24 12:00:00,154.12,154.15,153.88,153.97,31600.0,129.1155,129.1406,128.9144,128.9898,31600.0
2015-03-24 12:10:00,153.94,154.15,153.93,154.13,20700.0,128.9647,129.1406,128.9563,129.1238,20700.0
2015-03-24 12:20:00,154.11,154.15,153.96,153.96,21600.0,129.1071,129.1406,128.9814,128.9814,21600.0
2015-03-24 12:30:00,154.0,154.0,153.71,153.76,23700.0,129.0149,129.0149,128.772,128.8139,23700.0
2015-03-24 12:40:00,153.74,153.82,153.7,153.73,17800.0,128.7971,128.8641,128.7636,128.7887,17800.0
2015-03-24 12:50:00,153.7,153.81,153.69,153.73,17200.0,128.7636,128.8557,128.7552,128.7887,17200.0
2015-03-24 13:00:00,153.72,153.8,153.7,153.76,23100.0,128.7803,128.8474,128.7636,128.8139,23100.0
2015-03-24 13:10:00,153.81,153.82,153.71,153.82,12500.0,128.8557,128.8641,128.772,128.8641,12500.0
2015-03-24 13:20:00,153.83,153.84,153.57,153.59,29400.0,128.8725,128.8809,128.6547,128.6714,29400.0
2015-03-24 13:30:00,153.57,153.57,153.44,153.48,18000.0,128.6547,128.6547,128.5458,128.5793,18000.0
2015-03-24 13:40:00,153.49,153.62,153.47,153.53,28100.0,128.5877,128.6966,128.5709,128.6212,28100.0
2015-03-24 13:50:00,153.53,153.78,153.5,153.77,23600.0,128.6212,128.8306,128.596,128.8222,23600.0
2015-03-24 14:00:00,153.75,153.77,153.47,153.56,29300.0,128.8055,128.8222,128.5709,128.6463,29300.0
2015-03-24 14:10:00,153.59,153.62,153.4,153.44,20300.0,128.6714,128.6966,128.5123,128.5458,20300.0
2015-03-24 14:20:00,153.41,153.47,153.38,153.47,22400.0,128.5206,128.5709,128.4955,128.5709,22400.0
2015-03-24 14:30:00,153.45,153.46,153.35,153.4,21900.0,128.5542,128.5625,128.4704,128.5123,21900.0
2015-03-24 14:40:00,153.41,153.54,153.39,153.46,18600.0,128.5206,128.6296,128.5039,128.5625,18600.0
2015-03-24 14:50:00,153.47,153.47,153.32,153.38,18600.0,128.5709,128.5709,128.4452,128.4955,18600.0
2015-03-24 15:00:00,153.38,153.64,153.37,153.59,26800.0,128.4955,128.7133,128.4871,128.6714,26800.0
2015-03-24 15:10:00,153.61,153.61,153.47,153.47,26700.0,128.6882,128.6882,128.5709,128.5709,26700.0
2015-03-24 15:20:00,153.46,153.46,153.26,153.33,29000.0,128.5625,128.5625,128.395,128.4536,29000.0
2015-03-24 15:30:00,153.31,153.4,153.26,153.38,28900.0,128.4369,128.5123,128.395,128.4955,28900.0
2015-03-24 15:40:00,153.39,153.47,153.29,153.34,55900.0,128.5039,128.5709,128.4201,128.462,55900.0
2015-03-24 15:50:00,153.3,153.33,153.13,153.13,78500.0,128.4285,128.4536,128.2861,128.2861,78500.0
2015-03-25 09:30:00,153.55,153.91,153.24,153.8,81700.0,128.6379,128.9395,128.3782,128.8474,81700.0
2015-03-25 09:40:00,153.83,153.9,153.18,153.34,46100.0,128.8725,128.9311,128.328,128.462,46100.0
2015-03-25 09:50:00,153.36,153.65,153.36,153.61,39900.0,128.4788,128.7217,128.4788,128.6882,39900.0
2015-03-25 10:00:00,153.61,153.63,153.46,153.48,30900.0,128.6882,128.705,128.5625,128.5793,30900.0
2015-03-25 10:10:00,153.54,153.62,153.42,153.6,28200.0,128.6296,128.6966,128.529,128.6798,28200.0
2015-03-25 10:20:00,153.62,153.92,153.61,153.77,36400.0,128.6966,128.9479,128.6882,128.8222,36400.0
2015-03-25 10:30:00,153.78,153.94,153.76,153.92,26700.0,128.8306,128.9647,128.8139,128.9479,26700.0
2015-03-25 10:40:00,153.9,153.93,153.67,153.67,30200.0,128.9311,128.9563,128.7385,128.7385,30200.0
2015-03-25 10:50:00,153.66,153.87,153.64,153.86,17200.0,128.7301,128.906,128.7133,128.8976,17200.0
2015-03-25 11:00:00,153.88,153.96,153.8,153.89,20700.0,128.9144,128.9814,128.8474,128.9228,20700.0
2015-03-25 11:10:00,153.88,153.88,153.47,153.52,25100.0,128.9144,128.9144,128.5709,128.6128,25100.0
2015-03-25 11:20:00,153.51,153.56,153.42,153.53,16000.0,128.6044,128.6463,128.529,128.6212,16000.0
2015-03-25 11:30:00,153.53,153.54,152.89,152.94,39800.0,128.6212,128.6296,128.085,128.1269,39800.0
2015-03-25 11:40:00,152.89,152.94,152.64,152.84,54200.0,128.085,128.1269,127.8756,128.0431,54200.0
2015-03-25 11:50:00,152.77,152.88,152.48,152.62,57000.0,127.9845,128.0766,127.7415,127.8588,57000.0
2015-03-25 12:00:00,152.63,152.66,152.37,152.48,17300.0,127.8672,127.8923,127.6494,127.7415,17300.0
2015-03-25 12:10:00,152.53,152.61,152.3,152.3,33200.0,127.7834,127.8504,127.5907,127.5907,33200.0
2015-03-25 12:20:00,152.36,152.36,152.0,152.16,64300.0,127.641,127.641,127.3394,127.4734,64300.0
2015-03-25 12:30:00,152.18,152.18,152.0,152.14,44700.0,127.4902,127.4902,127.3394,127.4567,44700.0
2015-03-25 12:40:00,152.1,152.16,151.83,151.98,28600.0,127.4232,127.4734,127.197,127.3226,28600.0
2015-03-25 12:50:00,151.96,152.01,151.87,151.9,22000.0,127.3059,127.3478,127.2305,127.2556,22000.0
2015-03-25 13:00:00,151.9,151.99,151.78,151.82,24400.0,127.2556,127.331,127.1551,127.1886,24400.0
2015-03-25 13:10:00,151.85,151.85,151.46,151.59,38100.0,127.2137,127.2137,126.887,126.9959,38100.0
2015-03-25 13:20:00,151.53,151.72,151.43,151.67,38100.0,126.9457,127.1048,126.8619,127.0629,38100.0
2015-03-25 13:30:00,151.68,151.83,151.67,151.82,21900.0,127.0713,127.197,127.0629,127.1886,21900.0
2015-03-25 13:40:00,151.84,151.97,151.82,151.94,27100.0,127.2054,127.3143,127.1886,127.2891,27100.0
2015-03-25 13:50:00,151.98,152.07,151.94,152.0,29800.0,127.3226,127.398,127.2891,127.3394,29800.0
2015-03-25 14:00:00,151.98,152.11,151.92,151.98,23600.0,127.3226,127.4316,127.2724,127.3226,23600.0
2015-03-25 14:10:00,151.97,152.15,151.91,152.07,23800.0,127.3143,127.4651,127.264,127.398,23800.0
2015-03-25 14:20:00,152.12,152.29,152.08,152.18,25600.0,127.4399,127.5824,127.4064,127.4902,25600.0
2015-03-25 14:30:00,152.17,152.21,152.05,152.12,23900.0,127.4818,127.5153,127.3813,127.4399,23900.0
2015-03-25 14:40:00,152.13,152.13,152.0,152.1,24800.0,127.4483,127.4483,127.3394,127.4232,24800.0
2015-03-25 14:50:00,152.13,152.22,152.05,152.06,26800.0,127.4483,127.5237,127.3813,127.3897,26800.0
2015-03-25 15:00:00,152.06,152.06,151.62,151.63,26200.0,127.3897,127.3897,127.0211,127.0294,26200.0
2015-03-25 15:10:00,151.67,151.88,151.63,151.8,24600.0,127.0629,127.2389,127.0294,127.1719,24600.0
2015-03-25 15:20:00,151.81,151.85,151.68,151.68,36000.0,127.1802,127.2137,127.0713,127.0713,36000.0
2015-03-25 15:30:00,151.68,151.72,151.52,151.57,43300.0,127.0713,127.1048,126.9373,126.9792,43300.0
2015-03-25 15:40:00,151.58,151.58,151.3,151.38,66400.0,126.9875,126.9875,126.753,126.82,66400.0
2015-03-25 15:50:00,151.4,151.43,151.09,151.09,217500.0,126.8367,126.8619,126.577,126.577,217500.0
2015-03-26 09:30:00,149.32,150.16,149.18,149.91,133700.0,125.0942,125.7979,124.9769,125.5885,133700.0
2015-03-26 09:40:00,149.91,149.95,149.63,149.83,74800.0,125.5885,125.622,125.3539,125.5215,74800.0
2015-03-26 09:50:00,149.99,150.15,149.59,149.72,86600.0,125.6555,125.7895,125.3204,125.4293,86600.0
2015-03-26 10:00:00,149.67,149.72,149.23,149.41,54000.0,125.3874,125.4293,125.0188,125.1696,54000.0
2015-03-26 10:10:00,149.38,149.51,149.17,149.33,32900.0,125.1445,125.2534,124.9685,125.1026,32900.0
2015-03-26 10:20:00,149.31,149.57,149.28,149.56,36100.0,125.0858,125.3036,125.0607,125.2953,36100.0
2015-03-26 10:30:00,149.53,149.9,149.45,149.82,26700.0,125.2701,125.5801,125.2031,125.5131,26700.0
2015-03-26 10:40:00,149.85,150.4,149.85,150.19,50100.0,125.5382,125.999,125.5382,125.8231,50100.0
2015-03-26 10:50:00,150.18,150.34,149.93,150.34,19800.0,125.8147,125.9487,125.6052,125.9487,19800.0
2015-03-26 11:00:00,150.31,150.31,149.93,150.07,31000.0,125.9236,125.9236,125.6052,125.7225,31000.0
2015-03-26 11:10:00,150.05,150.07,149.76,149.76,25700.0,125.7058,125.7225,125.4628,125.4628,25700.0
2015-03-26 11:20:00,149.74,150.03,149.73,149.98,12700.0,125.4461,125.689,125.4377,125.6471,12700.0
2015-03-26 11:30:00,149.99,150.31,149.91,150.24,24000.0,125.6555,125.9236,125.5885,125.8649,24000.0
2015-03-26 11:40:00,150.22,150.5,150.19,150.45,16700.0,125.8482,126.0828,125.8231,126.0409,16700.0
2015-03-26 11:50:00,150.47,150.66,150.38,150.61,26900.0,126.0576,126.2168,125.9822,126.1749,26900.0
2015-03-26 12:00:00,150.57,150.58,150.28,150.33,14000.0,126.1414,126.1498,125.8985,125.9403,14000.0
2015-03-26 12:10:00,150.34,150.41,150.18,150.25,19400.0,125.9487,126.0074,125.8147,125.8733,19400.0
2015-03-26 12:20:00,150.25,150.31,150.06,150.16,15800.0,125.8733,125.9236,125.7142,125.7979,15800.0
2015-03-26 12:30:00,150.15,150.24,150.08,150.19,9500.0,125.7895,125.8649,125.7309,125.8231,9500.0
2015-03-26 12:40:00,150.17,150.17,150.0,150.08,13200.0,125.8063,125.8063,125.6639,125.7309,13200.0
2015-03-26 12:50:00,150.1,150.31,150.1,150.31,8400.0,125.7477,125.9236,125.7477,125.9236,8400.0
2015-03-26 13:00:00,150.31,150.41,150.27,150.29,12300.0,125.9236,126.0074,125.8901,125.9068,12300.0
2015-03-26 13:10:00,150.27,150.31,149.96,150.1,14500.0,125.8901,125.9236,125.6304,125.7477,14500.0
2015-03-26 13:20:00,150.09,150.26,149.96,150.26,12300.0,125.7393,125.8817,125.6304,125.8817,12300.0
2015-03-26 13:30:00,150.28,150.39,150.25,150.3,9000.0,125.8985,125.9906,125.8733,125.9152,9000.0
2015-03-26 13:40:00,150.33,150.63,150.3,150.63,17800.0,125.9403,126.1917,125.9152,126.1917,17800.0
2015-03-26 13:50:00,150.63,150.77,150.56,150.58,19600.0,126.1917,126.309,126.133,126.1498,19600.0
2015-03-26 14:00:00,150.59,150.65,150.47,150.49,18100.0,126.1582,126.2084,126.0576,126.0744,18100.0
2015-03-26 14:10:00,150.48,150.53,150.33,150.52,14400.0,126.066,126.1079,125.9403,126.0995,14400.0
2015-03-26 14:20:00,150.51,150.53,150.26,150.26,15300.0,126.0911,126.1079,125.8817,125.8817,15300.0
2015-03-26 14:30:00,150.32,150.49,150.28,150.38,14500.0,125.932,126.0744,125.8985,125.9822,14500.0
2015-03-26 14:40:00,150.38,150.56,150.35,150.35,15600.0,125.9822,126.133,125.9571,125.9571,15600.0
2015-03-26 14:50:00,150.35,150.43,150.17,150.19,18200.0,125.9571,126.0241,125.8063,125.8231,18200.0
2015-03-26 15:00:00,150.15,150.23,150.02,150.21,16600.0,125.7895,125.8566,125.6806,125.8398,16600.0
2015-03-26 15:10:00,150.23,150.28,150.1,150.11,21500.0,125.8566,125.8985,125.7477,125.756,21500.0
2015-03-26 15:20:00,150.11,150.32,150.1,150.25,20800.0,125.756,125.932,125.7477,125.8733,20800.0
2015-03-26 15:30:00,150.27,150.51,150.21,150.34,23900.0,125.8901,126.0911,125.8398,125.9487,23900.0
2015-03-26 15:40:00,150.35,150.42,150.12,150.34,35500.0,125.9571,126.0157,125.7644,125.9487,35500.0
2015-03-26 15:50:00,150.33,150.39,150.01,150.05,89000.0,125.9403,125.9906,125.6723,125.7058,89000.0
2015-03-27 09:30:00,150.21,150.75,150.02,150.7,88200.0,125.8398,126.2922,125.6806,126.2503,88200.0
2015-03-27 09:40:00,150.74,151.07,150.62,151.07,29200.0,126.2838,126.5603,126.1833,126.5603,29200.0
2015-03-27 09:50:00,151.07,151.22,150.84,150.94,17700.0,126.5603,126.686,126.3676,126.4514,17700.0
2015-03-27 10:00:00,150.86,151.15,150.77,150.88,15400.0,126.3844,126.6273,126.309,126.4011,15400.0
2015-03-27 10:10:00,150.77,150.77,150.51,150.77,68000.0,126.309,126.309,126.0911,126.309,68000.0
2015-03-27 10:20:00,150.75,150.94,150.7,150.87,32100.0,126.2922,126.4514,126.2503,126.3927,32100.0
2015-03-27 10:30:00,150.85,151.08,150.61,151.05,61700.0,126.376,126.5687,126.1749,126.5435,61700.0
2015-03-27 10:40:00,151.07,151.09,150.74,150.81,11100.0,126.5603,126.577,126.2838,126.3425,11100.0
2015-03-27 10:50:00,150.84,150.87,150.72,150.82,9600.0,126.3676,126.3927,126.2671,126.3508,9600.0
2015-03-27 11:00:00,150.78,150.94,150.76,150.8,17600.0,126.3173,126.4514,126.3006,126.3341,17600.0
2015-03-27 11:10:00,150.77,151.03,150.75,150.79,14400.0,126.309,126.5268,126.2922,126.3257,14400.0
2015-03-27 11:20:00,150.78,150.95,150.68,150.71,6300.0,126.3173,126.4598,126.2336,126.2587,6300.0
2015-03-27 11:30:00,150.67,150.83,150.65,150.72,8400.0,126.2252,126.3592,126.2084,126.2671,8400.0
2015-03-27 11:40:00,150.69,150.92,150.69,150.83,10200.0,126.2419,126.4346,126.2419,126.3592,10200.0
2015-03-27 11:50:00,150.81,150.83,150.55,150.69,16300.0,126.3425,126.3592,126.1247,126.2419,16300.0
2015-03-27 12:00:00,150.72,150.84,150.63,150.78,10300.0,126.2671,126.3676,126.1917,126.3173,10300.0
2015-03-27 12:10:00,150.77,150.8,150.6,150.6,8500.0,126.309,126.3341,126.1665,126.1665,8500.0
2015-03-27 12:20:00,150.64,150.79,150.54,150.62,12300.0,126.2001,126.3257,126.1163,126.1833,12300.0
2015-03-27 12:30:00,150.62,150.73,150.57,150.62,6700.0,126.1833,126.2754,126.1414,126.1833,6700.0
2015-03-27 12:40:00,150.6,150.72,150.51,150.54,13500.0,126.1665,126.2671,126.0911,126.1163,13500.0
2015-03-27 12:50:00,150.56,150.92,150.56,150.88,26700.0,126.133,126.4346,126.133,126.4011,26700.0
2015-03-27 13:00:00,150.86,150.87,150.58,150.6,10400.0,126.3844,126.3927,126.1498,126.1665,10400.0
2015-03-27 13:10:00,150.62,150.63,150.46,150.58,15400.0,126.1833,126.1917,126.0493,126.1498,15400.0
2015-03-27 13:20:00,150.53,150.59,150.47,150.52,16400.0,126.1079,126.1582,126.0576,126.0995,16400.0
2015-03-27 13:30:00,150.52,150.62,150.5,150.61,14500.0,126.0995,126.1833,126.0828,126.1749,14500.0
2015-03-27 13:40:00,150.62,150.63,150.41,150.41,16000.0,126.1833,126.1917,126.0074,126.0074,16000.0
2015-03-27 13:50:00,150.44,150.53,150.35,150.41,13300.0,126.0325,126.1079,125.9571,126.0074,13300.0
2015-03-27 14:00:00,150.45,150.52,150.31,150.39,23500.0,126.0409,126.0995,125.9236,125.9906,23500.0
2015-03-27 14:10:00,150.39,150.46,150.29,150.36,23400.0,125.9906,126.0493,125.9068,125.9655,23400.0
2015-03-27 14:20:00,150.33,150.47,150.26,150.42,16800.0,125.9403,126.0576,125.8817,126.0157,16800.0
2015-03-27 14:30:00,150.42,150.53,150.38,150.48,12700.0,126.0157,126.1079,125.9822,126.066,12700.0
2015-03-27 14:40:00,150.48,150.53,150.42,150.53,9600.0,126.066,126.1079,126.0157,126.1079,9600.0
2015-03-27 14:50:00,150.54,150.67,150.51,150.61,9800.0,126.1163,126.2252,126.0911,126.1749,9800.0
2015-03-27 15:00:00,150.64,150.85,150.62,150.73,26600.0,126.2001,126.376,126.1833,126.2754,26600.0
2015-03-27 15:10:00,150.72,150.76,150.54,150.54,16400.0,126.2671,126.3006,126.1163,126.1163,16400.0
2015-03-27 15:20:00,150.59,150.72,150.54,150.69,25100.0,126.1582,126.2671,126.1163,126.2419,25100.0
2015-03-27 15:30:00,150.69,150.81,150.66,150.79,32300.0,126.2419,126.3425,126.2168,126.3257,32300.0
2015-03-27 15:40:00,150.79,150.79,150.49,150.55,38700.0,126.3257,126.3257,126.0744,126.1247,38700.0
2015-03-27 15:50:00,150.53,150.63,150.38,150.48,118300.0,126.1079,126.1917,125.9822,126.066,118300.0
2015-03-30 09:30:00,150.91,151.52,150.8,151.43,89600.0,126.4262,126.9373,126.3341,126.8619,89600.0
2015-03-30 09:40:00,151.46,151.99,151.25,151.76,59400.0,126.887,127.331,126.7111,127.1383,59400.0
2015-03-30 09:50:00,151.76,151.87,151.52,151.7,94000.0,127.1383,127.2305,126.9373,127.0881,94000.0
2015-03-30 10:00:00,151.71,152.28,151.68,152.04,60800.0,127.0965,127.574,127.0713,127.3729,60800.0
2015-03-30 10:10:00,152.03,152.25,151.93,152.17,28200.0,127.3645,127.5488,127.2808,127.4818,28200.0
2015-03-30 10:20:00,152.18,152.21,151.53,151.63,28800.0,127.4902,127.5153,126.9457,127.0294,28800.0
2015-03-30 10:30:00,151.63,151.8,151.57,151.79,21700.0,127.0294,127.1719,126.9792,127.1635,21700.0
2015-03-30 10:40:00,151.79,152.09,151.7,152.09,22700.0,127.1635,127.4148,127.0881,127.4148,22700.0
2015-03-30 10:50:00,152.09,152.1,151.96,152.08,23800.0,127.4148,127.4232,127.3059,127.4064,23800.0
2015-03-30 11:00:00,152.07,152.18,151.76,151.78,23300.0,127.398,127.4902,127.1383,127.1551,23300.0
2015-03-30 11:10:00,151.74,151.95,151.73,151.83,13500.0,127.1216,127.2975,127.1132,127.197,13500.0
2015-03-30 11:20:00,151.81,151.91,151.75,151.87,17600.0,127.1802,127.264,127.13,127.2305,17600.0
2015-03-30 11:30:00,151.87,152.05,151.82,151.89,18200.0,127.2305,127.3813,127.1886,127.2473,18200.0
2015-03-30 11:40:00,151.91,151.99,151.84,151.91,12200.0,127.264,127.331,127.2054,127.264,12200.0
2015-03-30 11:50:00,151.9,151.96,151.73,151.95,12100.0,127.2556,127.3059,127.1132,127.2975,12100.0
2015-03-30 12:00:00,151.98,152.11,151.91,151.95,17700.0,127.3226,127.4316,127.264,127.2975,17700.0
2015-03-30 12:10:00,151.99,152.19,151.92,152.18,11000.0,127.331,127.4986,127.2724,127.4902,11000.0
2015-03-30 12:20:00,152.18,152.26,152.11,152.19,17700.0,127.4902,127.5572,127.4316,127.4986,17700.0
2015-03-30 12:30:00,152.19,152.33,152.19,152.28,17500.0,127.4986,127.6159,127.4986,127.574,17500.0
2015-03-30 12:40:00,152.31,152.33,152.2,152.2,14700.0,127.5991,127.6159,127.507,127.507,14700.0
2015-03-30 12:50:00,152.22,152.41,152.19,152.36,19600.0,127.5237,127.6829,127.4986,127.641,19600.0
2015-03-30 13:00:00,152.38,152.48,152.34,152.37,15200.0,127.6578,127.7415,127.6242,127.6494,15200.0
2015-03-30 13:10:00,152.39,152.47,152.32,152.38,12500.0,127.6661,127.7332,127.6075,127.6578,12500.0
2015-03-30 13:20:00,152.4,152.52,152.36,152.48,16000.0,127.6745,127.775,127.641,127.7415,16000.0
2015-03-30 13:30:00,152.48,152.59,152.45,152.51,18400.0,127.7415,127.8337,127.7164,127.7667,18400.0
2015-03-30 13:40:00,152.51,152.55,152.33,152.33,20100.0,127.7667,127.8002,127.6159,127.6159,20100.0
2015-03-30 13:50:00,152.37,152.45,152.31,152.42,22400.0,127.6494,127.7164,127.5991,127.6913,22400.0
2015-03-30 14:00:00,152.42,152.5,152.39,152.49,11800.0,127.6913,127.7583,127.6661,127.7499,11800.0
2015-03-30 14:10:00,152.48,152.53,152.41,152.46,10600.0,127.7415,127.7834,127.6829,127.7248,10600.0
2015-03-30 14:20:00,152.46,152.52,152.43,152.48,14100.0,127.7248,127.775,127.6996,127.7415,14100.0
2015-03-30 14:30:00,152.49,152.54,152.33,152.36,14200.0,127.7499,127.7918,127.6159,127.641,14200.0
2015-03-30 14:40:00,152.35,152.37,152.23,152.34,16000.0,127.6326,127.6494,127.5321,127.6242,16000.0
2015-03-30 14:50:00,152.33,152.49,152.25,152.48,21200.0,127.6159,127.7499,127.5488,127.7415,21200.0
2015-03-30 15:00:00,152.46,152.48,152.36,152.4,14200.0,127.7248,127.7415,127.641,127.6745,14200.0
2015-03-30 15:10:00,152.41,152.46,152.23,152.33,25600.0,127.6829,127.7248,127.5321,127.6159,25600.0
2015-03-30 15:20:00,152.34,152.34,152.07,152.21,36000.0,127.6242,127.6242,127.398,127.5153,36000.0
2015-03-30 15:30:00,152.22,152.48,152.15,152.39,46100.0,127.5237,127.7415,127.4651,127.6661,46100.0
2015-03-30 15:40:00,152.39,152.47,152.31,152.4,41800.0,127.6661,127.7332,127.5991,127.6745,41800.0
2015-03-30 15:50:00,152.4,152.46,152.32,152.37,93900.0,127.6745,127.7248,127.6075,127.6494,93900.0
2015-03-31 09:30:00,151.84,152.79,151.8,152.57,57200.0,127.2054,128.0012,127.1719,127.8169,57200.0
2015-03-31 09:40:00,152.55,152.66,152.02,152.31,24200.0,127.8002,127.8923,127.3562,127.5991,24200.0
2015-03-31 09:50:00,152.37,152.41,152.15,152.24,31900.0,127.6494,127.6829,127.4651,127.5405,31900.0
2015-03-31 10:00:00,152.23,152.7,152.15,152.7,29900.0,127.5321,127.9258,127.4651,127.9258,29900.0
2015-03-31 10:10:00,152.66,152.7,152.44,152.58,14900.0,127.8923,127.9258,127.708,127.8253,14900.0
2015-03-31 10:20:00,152.59,152.79,152.55,152.68,16800.0,127.8337,128.0012,127.8002,127.9091,16800.0
2015-03-31 10:30:00,152.7,152.88,152.69,152.77,16500.0,127.9258,128.0766,127.9175,127.9845,16500.0
2015-03-31 10:40:00,152.77,152.88,152.77,152.81,26300.0,127.9845,128.0766,127.9845,128.018,26300.0
2015-03-31 10:50:00,152.79,152.8,152.57,152.57,19500.0,128.0012,128.0096,127.8169,127.8169,19500.0
2015-03-31 11:00:00,152.63,152.82,152.62,152.82,14600.0,127.8672,128.0264,127.8588,128.0264,14600.0
2015-03-31 11:10:00,152.82,153.0,152.81,152.93,20600.0,128.0264,128.1772,128.018,128.1185,20600.0
2015-03-31 11:20:00,152.93,152.95,152.79,152.79,15200.0,128.1185,128.1353,128.0012,128.0012,15200.0
2015-03-31 11:30:00,152.78,152.78,152.45,152.6,27700.0,127.9929,127.9929,127.7164,127.8421,27700.0
2015-03-31 11:40:00,152.65,152.65,152.43,152.6,19700.0,127.8839,127.8839,127.6996,127.8421,19700.0
2015-03-31 11:50:00,152.55,152.69,152.41,152.42,25200.0,127.8002,127.9175,127.6829,127.6913,25200.0
2015-03-31 12:00:00,152.4,152.48,152.25,152.27,19700.0,127.6745,127.7415,127.5488,127.5656,19700.0
2015-03-31 12:10:00,152.26,152.38,152.2,152.23,16600.0,127.5572,127.6578,127.507,127.5321,16600.0
2015-03-31 12:20:00,152.28,152.45,152.28,152.45,11100.0,127.574,127.7164,127.574,127.7164,11100.0
2015-03-31 12:30:00,152.45,152.45,152.31,152.31,11900.0,127.7164,127.7164,127.5991,127.5991,11900.0
2015-03-31 12:40:00,152.34,152.44,152.28,152.42,15300.0,127.6242,127.708,127.574,127.6913,15300.0
2015-03-31 12:50:00,152.42,152.44,152.17,152.3,14100.0,127.6913,127.708,127.4818,127.5907,14100.0
2015-03-31 13:00:00,152.33,152.53,152.3,152.53,17800.0,127.6159,127.7834,127.5907,127.7834,17800.0
2015-03-31 13:10:00,152.54,152.69,152.45,152.67,9400.0,127.7918,127.9175,127.7164,127.9007,9400.0
2015-03-31 13:20:00,152.64,152.68,152.38,152.39,17700.0,127.8756,127.9091,127.6578,127.6661,17700.0
2015-03-31 13:30:00,152.41,152.49,152.35,152.48,19800.0,127.6829,127.7499,127.6326,127.7415,19800.0
2015-03-31 13:40:00,152.48,152.58,152.18,152.2,51100.0,127.7415,127.8253,127.4902,127.507,51100.0
2015-03-31 13:50:00,152.17,152.24,152.0,152.07,27600.0,127.4818,127.5405,127.3394,127.398,27600.0
2015-03-31 14:00:00,152.06,152.3,152.05,152.19,17600.0,127.3897,127.5907,127.3813,127.4986,17600.0
2015-03-31 14:10:00,152.17,152.34,152.16,152.22,14900.0,127.4818,127.6242,127.4734,127.5237,14900.0
2015-03-31 14:20:00,152.22,152.27,152.06,152.09,21100.0,127.5237,127.5656,127.3897,127.4148,21100.0
2015-03-31 14:30:00,152.11,152.13,151.82,152.0,48200.0,127.4316,127.4483,127.1886,127.3394,48200.0
2015-03-31 14:40:00,152.02,152.17,151.96,152.05,24800.0,127.3562,127.4818,127.3059,127.3813,24800.0
2015-03-31 14:50:00,152.08,152.3,152.02,152.28,19800.0,127.4064,127.5907,127.3562,127.574,19800.0
2015-03-31 15:00:00,152.27,152.28,151.8,151.94,24800.0,127.5656,127.574,127.1719,127.2891,24800.0
2015-03-31 15:10:00,151.94,152.14,151.47,151.52,34000.0,127.2891,127.4567,126.8954,126.9373,34000.0
2015-03-31 15:20:00,151.53,151.69,151.4,151.62,33100.0,126.9457,127.0797,126.8367,127.0211,33100.0
2015-03-31 15:30:00,151.62,151.76,151.4,151.7,31900.0,127.0211,127.1383,126.8367,127.0881,31900.0
2015-03-31 15:40:00,151.69,151.93,151.66,151.86,37300.0,127.0797,127.2808,127.0546,127.2221,37300.0
2015-03-31 15:50:00,151.86,151.87,151.25,151.53,173800.0,127.2221,127.2305,126.7111,126.9457,173800.0
2015-04-01 09:30:00,151.83,151.87,150.15,150.29,81300.0,127.197,127.2305,125.7895,125.9068,81300.0
2015-04-01 09:40:00,150.16,150.41,150.02,150.07,26600.0,125.7979,126.0074,125.6806,125.7225,26600.0
2015-04-01 09:50:00,150.12,150.5,149.8,150.43,30500.0,125.7644,126.0828,125.4963,126.0241,30500.0
2015-04-01 10:00:00,150.4,150.47,149.85,149.92,24800.0,125.999,126.0576,125.5382,125.5969,24800.0
2015-04-01 10:10:00,149.99,150.19,149.9,150.09,46700.0,125.6555,125.8231,125.5801,125.7393,46700.0
2015-04-01 10:20:00,150.04,150.21,149.89,150.08,33700.0,125.6974,125.8398,125.5717,125.7309,33700.0
2015-04-01 10:30:00,150.1,150.16,149.85,150.0,25100.0,125.7477,125.7979,125.5382,125.6639,25100.0
2015-04-01 10:40:00,150.0,150.42,149.96,150.38,24600.0,125.6639,126.0157,125.6304,125.9822,24600.0
2015-04-01 10:50:00,150.42,150.78,150.42,150.64,15200.0,126.0157,126.3173,126.0157,126.2001,15200.0
2015-04-01 11:00:00,150.67,150.75,150.39,150.57,15900.0,126.2252,126.2922,125.9906,126.1414,15900.0
2015-04-01 11:10:00,150.58,150.76,150.46,150.64,16500.0,126.1498,126.3006,126.0493,126.2001,16500.0
2015-04-01 11:20:00,150.7,150.7,150.23,150.3,13100.0,126.2503,126.2503,125.8566,125.9152,13100.0
2015-04-01 11:30:00,150.34,150.45,150.19,150.31,10800.0,125.9487,126.0409,125.8231,125.9236,10800.0
2015-04-01 11:40:00,150.31,150.39,150.1,150.23,20900.0,125.9236,125.9906,125.7477,125.8566,20900.0
2015-04-01 11:50:00,150.24,150.27,149.96,149.96,17700.0,125.8649,125.8901,125.6304,125.6304,17700.0
2015-04-01 12:00:00,149.96,150.09,149.96,150.04,19600.0,125.6304,125.7393,125.6304,125.6974,19600.0
2015-04-01 12:10:00,150.06,150.08,149.86,150.02,16000.0,125.7142,125.7309,125.5466,125.6806,16000.0
2015-04-01 12:20:00,150.06,150.08,149.9,149.97,18000.0,125.7142,125.7309,125.5801,125.6388,18000.0
2015-04-01 12:30:00,149.99,150.08,149.87,149.9,18600.0,125.6555,125.7309,125.555,125.5801,18600.0
2015-04-01 12:40:00,149.95,150.11,149.86,149.99,17300.0,125.622,125.756,125.5466,125.6555,17300.0
2015-04-01 12:50:00,149.96,150.25,149.96,150.15,13400.0,125.6304,125.8733,125.6304,125.7895,13400.0
2015-04-01 13:00:00,150.18,150.18,150.02,150.13,7900.0,125.8147,125.8147,125.6806,125.7728,7900.0
2015-04-01 13:10:00,150.1,150.4,150.1,150.28,19000.0,125.7477,125.999,125.7477,125.8985,19000.0
2015-04-01 13:20:00,150.29,150.45,150.24,150.27,12900.0,125.9068,126.0409,125.8649,125.8901,12900.0
2015-04-01 13:30:00,150.29,150.37,150.24,150.3,37300.0,125.9068,125.9739,125.8649,125.9152,37300.0
2015-04-01 13:40:00,150.29,150.51,150.24,150.51,18000.0,125.9068,126.0911,125.8649,126.0911,18000.0
2015-04-01 13:50:00,150.54,150.59,150.42,150.42,16700.0,126.1163,126.1582,126.0157,126.0157,16700.0
2015-04-01 14:00:00,150.43,150.47,150.3,150.32,21100.0,126.0241,126.0576,125.9152,125.932,21100.0
2015-04-01 14:10:00,150.28,150.31,149.95,149.99,17200.0,125.8985,125.9236,125.622,125.6555,17200.0
2015-04-01 14:20:00,149.99,150.16,149.85,149.88,24600.0,125.6555,125.7979,125.5382,125.5634,24600.0
2015-04-01 14:30:00,149.88,150.01,149.82,149.94,20100.0,125.5634,125.6723,125.5131,125.6136,20100.0
2015-04-01 14:40:00,149.95,150.12,149.84,150.08,35200.0,125.622,125.7644,125.5298,125.7309,35200.0
2015-04-01 14:50:00,150.13,150.18,150.0,150.03,19200.0,125.7728,125.8147,125.6639,125.689,19200.0
2015-04-01 15:00:00,150.05,150.1,149.85,149.85,37400.0,125.7058,125.7477,125.5382,125.5382,37400.0
2015-04-01 15:10:00,149.87,150.02,149.8,149.94,31600.0,125.555,125.6806,125.4963,125.6136,31600.0
2015-04-01 15:20:00,149.95,150.06,149.93,150.0,54800.0,125.622,125.7142,125.6052,125.6639,54800.0
2015-04-01 15:30:00,150.0,150.15,149.85,149.98,58400.0,125.6639,125.7895,125.5382,125.6471,58400.0
2015-04-01 15:40:00,149.96,149.98,149.7,149.92,55900.0,125.6304,125.6471,125.4126,125.5969,55900.0
2015-04-01 15:50:00,149.93,150.24,149.91,150.24,220800.0,125.6052,125.8649,125.5885,125.8649,220800.0
2015-04-02 09:30:00,150.61,151.37,150.36,150.69,65000.0,126.1749,126.8116,125.9655,126.2419,65000.0
2015-04-02 09:40:00,150.74,151.27,150.66,151.27,12500.0,126.2838,126.7278,126.2168,126.7278,12500.0
2015-04-02 09:50:00,151.38,151.68,151.34,151.58,22800.0,126.82,127.0713,126.7865,126.9875,22800.0
2015-04-02 10:00:00,151.61,151.75,151.51,151.62,27100.0,127.0127,127.13,126.9289,127.0211,27100.0
2015-04-02 10:10:00,151.58,151.6,151.37,151.48,21400.0,126.9875,127.0043,126.8116,126.9038,21400.0
2015-04-02 10:20:00,151.47,151.47,151.16,151.26,12500.0,126.8954,126.8954,126.6357,126.7195,12500.0
2015-04-02 10:30:00,151.29,151.44,151.23,151.38,11800.0,126.7446,126.8703,126.6943,126.82,11800.0
2015-04-02 10:40:00,151.41,151.5,151.26,151.5,11600.0,126.8451,126.9205,126.7195,126.9205,11600.0
2015-04-02 10:50:00,151.5,151.62,151.43,151.46,23700.0,126.9205,127.0211,126.8619,126.887,23700.0
2015-04-02 11:00:00,151.45,151.69,151.36,151.5,15500.0,126.8786,127.0797,126.8032,126.9205,15500.0
2015-04-02 11:10:00,151.54,151.65,151.47,151.56,12800.0,126.954,127.0462,126.8954,126.9708,12800.0
2015-04-02 11:20:00,151.58,151.79,151.56,151.74,7600.0,126.9875,127.1635,126.9708,127.1216,7600.0
2015-04-02 11:30:00,151.78,151.82,151.64,151.67,20100.0,127.1551,127.1886,127.0378,127.0629,20100.0
2015-04-02 11:40:00,151.67,151.72,151.34,151.44,12800.0,127.0629,127.1048,126.7865,126.8703,12800.0
2015-04-02 11:50:00,151.47,151.55,151.31,151.31,8600.0,126.8954,126.9624,126.7613,126.7613,8600.0
2015-04-02 12:00:00,151.3,151.33,150.99,151.03,16200.0,126.753,126.7781,126.4933,126.5268,16200.0
2015-04-02 12:10:00,151.08,151.19,151.02,151.14,13800.0,126.5687,126.6608,126.5184,126.6189,13800.0
2015-04-02 12:20:00,151.19,151.26,151.13,151.24,18000.0,126.6608,126.7195,126.6106,126.7027,18000.0
2015-04-02 12:30:00,151.22,151.39,151.22,151.3,11400.0,126.686,126.8284,126.686,126.753,11400.0
2015-04-02 12:40:00,151.32,151.35,151.15,151.15,7400.0,126.7697,126.7949,126.6273,126.6273,7400.0
2015-04-02 12:50:00,151.2,151.31,151.1,151.24,7600.0,126.6692,126.7613,126.5854,126.7027,7600.0
2015-04-02 13:00:00,151.26,151.3,151.11,151.13,10200.0,126.7195,126.753,126.5938,126.6106,10200.0
2015-04-02 13:10:00,151.14,151.34,151.11,151.32,14500.0,126.6189,126.7865,126.5938,126.7697,14500.0
2015-04-02 13:20:00,151.32,151.33,151.13,151.19,13200.0,126.7697,126.7781,126.6106,126.6608,13200.0
2015-04-02 13:30:00,151.21,151.49,151.21,151.48,17400.0,126.6776,126.9121,126.6776,126.9038,17400.0
2015-04-02 13:40:00,151.49,151.49,151.37,151.45,16200.0,126.9121,126.9121,126.8116,126.8786,16200.0
2015-04-02 13:50:00,151.46,151.5,151.36,151.47,10600.0,126.887,126.9205,126.8032,126.8954,10600.0
2015-04-02 14:00:00,151.47,151.59,151.37,151.55,14100.0,126.8954,126.9959,126.8116,126.9624,14100.0
2015-04-02 14:10:00,151.59,151.8,151.51,151.8,13200.0,126.9959,127.1719,126.9289,127.1719,13200.0
2015-04-02 14:20:00,151.75,151.76,151.61,151.7,12100.0,127.13,127.1383,127.0127,127.0881,12100.0
2015-04-02 14:30:00,151.72,151.73,151.57,151.57,11800.0,127.1048,127.1132,126.9792,126.9792,11800.0
2015-04-02 14:40:00,151.53,151.53,151.23,151.42,11500.0,126.9457,126.9457,126.6943,126.8535,11500.0
2015-04-02 14:50:00,151.42,151.48,151.32,151.44,18000.0,126.8535,126.9038,126.7697,126.8703,18000.0
2015-04-02 15:00:00,151.4,151.54,151.37,151.51,12400.0,126.8367,126.954,126.8116,126.9289,12400.0
2015-04-02 15:10:00,151.51,151.53,151.32,151.32,17200.0,126.9289,126.9457,126.7697,126.7697,17200.0
2015-04-02 15:20:00,151.32,151.44,151.27,151.44,18700.0,126.7697,126.8703,126.7278,126.8703,18700.0
2015-04-02 15:30:00,151.45,151.78,151.42,151.75,31700.0,126.8786,127.1551,126.8535,127.13,31700.0
2015-04-02 15:40:00,151.78,151.92,151.73,151.88,48800.0,127.1551,127.2724,127.1132,127.2389,48800.0
2015-04-02 15:50:00,151.93,152.0,151.57,151.58,112400.0,127.2808,127.3394,126.9792,126.9875,112400.0
2015-04-06 09:30:00,151.37,151.55,150.6,151.31,63400.0,126.8116,126.9624,126.1665,126.7613,63400.0
2015-04-06 09:40:00,151.38,152.47,151.38,152.41,40800.0,126.82,127.7332,126.82,127.6829,40800.0
2015-04-06 09:50:00,152.38,152.47,151.99,152.43,26900.0,127.6578,127.7332,127.331,127.6996,26900.0
2015-04-06 10:00:00,152.41,152.66,152.34,152.57,28900.0,127.6829,127.8923,127.6242,127.8169,28900.0
2015-04-06 10:10:00,152.6,152.61,152.29,152.36,30600.0,127.8421,127.8504,127.5824,127.641,30600.0
2015-04-06 10:20:00,152.39,152.67,152.39,152.55,133000.0,127.6661,127.9007,127.6661,127.8002,133000.0
2015-04-06 10:30:00,152.58,152.75,152.53,152.59,49100.0,127.8253,127.9677,127.7834,127.8337,49100.0
2015-04-06 10:40:00,152.59,152.6,152.42,152.5,23600.0,127.8337,127.8421,127.6913,127.7583,23600.0
2015-04-06 10:50:00,152.5,152.77,152.45,152.67,35900.0,127.7583,127.9845,127.7164,127.9007,35900.0
2015-04-06 11:00:00,152.67,152.8,152.6,152.74,47200.0,127.9007,128.0096,127.8421,127.9593,47200.0
2015-04-06 11:10:00,152.68,152.68,152.47,152.59,22000.0,127.9091,127.9091,127.7332,127.8337,22000.0
2015-04-06 11:20:00,152.62,152.73,152.49,152.51,16300.0,127.8588,127.951,127.7499,127.7667,16300.0
2015-04-06 11:30:00,152.54,152.55,152.41,152.48,18700.0,127.7918,127.8002,127.6829,127.7415,18700.0
2015-04-06 11:40:00,152.48,152.62,152.48,152.52,24200.0,127.7415,127.8588,127.7415,127.775,24200.0
2015-04-06 11:50:00,152.53,152.56,152.42,152.52,13400.0,127.7834,127.8085,127.6913,127.775,13400.0
2015-04-06 12:00:00,152.55,152.64,152.51,152.54,18200.0,127.8002,127.8756,127.7667,127.7918,18200.0
2015-04-06 12:10:00,152.58,152.65,152.46,152.6,36900.0,127.8253,127.8839,127.7248,127.8421,36900.0
2015-04-06 12:20:00,152.6,152.8,152.58,152.74,88400.0,127.8421,128.0096,127.8253,127.9593,88400.0
2015-04-06 12:30:00,152.77,152.84,152.66,152.7,49500.0,127.9845,128.0431,127.8923,127.9258,49500.0
2015-04-06 12:40:00,152.77,152.77,152.5,152.64,12000.0,127.9845,127.9845,127.7583,127.8756,12000.0
2015-04-06 12:50:00,152.64,152.69,152.55,152.63,13300.0,127.8756,127.9175,127.8002,127.8672,13300.0
2015-04-06 13:00:00,152.62,152.68,152.58,152.62,8000.0,127.8588,127.9091,127.8253,127.8588,8000.0
2015-04-06 13:10:00,152.64,152.68,152.54,152.63,15000.0,127.8756,127.9091,127.7918,127.8672,15000.0
2015-04-06 13:20:00,152.64,152.65,152.54,152.59,7800.0,127.8756,127.8839,127.7918,127.8337,7800.0
2015-04-06 13:30:00,152.62,152.65,152.41,152.41,19400.0,127.8588,127.8839,127.6829,127.6829,19400.0
2015-04-06 13:40:00,152.41,152.42,152.3,152.3,21900.0,127.6829,127.6913,127.5907,127.5907,21900.0
2015-04-06 13:50:00,152.34,152.4,152.28,152.35,53800.0,127.6242,127.6745,127.574,127.6326,53800.0
2015-04-06 14:00:00,152.36,152.53,152.33,152.48,16600.0,127.641,127.7834,127.6159,127.7415,16600.0
2015-04-06 14:10:00,152.48,152.51,152.37,152.45,23400.0,127.7415,127.7667,127.6494,127.7164,23400.0
2015-04-06 14:20:00,152.43,152.46,152.33,152.39,14100.0,127.6996,127.7248,127.6159,127.6661,14100.0
2015-04-06 14:30:00,152.43,152.54,152.39,152.44,15800.0,127.6996,127.7918,127.6661,127.708,15800.0
2015-04-06 14:40:00,152.44,152.58,152.44,152.53,16100.0,127.708,127.8253,127.708,127.7834,16100.0
2015-04-06 14:50:00,152.57,152.59,152.5,152.54,16800.0,127.8169,127.8337,127.7583,127.7918,16800.0
2015-04-06 15:00:00,152.55,152.63,152.46,152.5,18200.0,127.8002,127.8672,127.7248,127.7583,18200.0
2015-04-06 15:10:00,152.48,152.54,152.39,152.54,13900.0,127.7415,127.7918,127.6661,127.7918,13900.0
2015-04-06 15:20:00,152.51,152.6,152.44,152.48,20900.0,127.7667,127.8421,127.708,127.7415,20900.0
2015-04-06 15:30:00,152.46,152.59,152.45,152.51,20700.0,127.7248,127.8337,127.7164,127.7667,20700.0
2015-04-06 15:40:00,152.51,152.57,152.41,152.55,29100.0,127.7667,127.8169,127.6829,127.8002,29100.0
2015-04-06 15:50:00,152.57,152.66,152.4,152.53,108700.0,127.8169,127.8923,127.6745,127.7834,108700.0
2015-04-07 09:30:00,152.53,152.92,152.02,152.84,61900.0,127.7834,128.1101,127.3562,128.0431,61900.0
2015-04-07 09:40:00,152.83,152.87,152.38,152.59,44700.0,128.0347,128.0683,127.6578,127.8337,44700.0
2015-04-07 09:50:00,152.64,152.69,152.27,152.3,25000.0,127.8756,127.9175,127.5656,127.5907,25000.0
2015-04-07 10:00:00,152.33,152.44,151.99,152.19,107100.0,127.6159,127.708,127.331,127.4986,107100.0
2015-04-07 10:10:00,152.17,152.44,152.09,152.21,31100.0,127.4818,127.708,127.4148,127.5153,31100.0
2015-04-07 10:20:00,152.24,152.42,152.1,152.19,22700.0,127.5405,127.6913,127.4232,127.4986,22700.0
2015-04-07 10:30:00,152.22,152.43,152.14,152.29,24900.0,127.5237,127.6996,127.4567,127.5824,24900.0
2015-04-07 10:40:00,152.32,152.62,152.22,152.56,18600.0,127.6075,127.8588,127.5237,127.8085,18600.0
2015-04-07 10:50:00,152.57,152.58,152.47,152.55,15000.0,127.8169,127.8253,127.7332,127.8002,15000.0
2015-04-07 11:00:00,152.56,152.7,152.51,152.7,18000.0,127.8085,127.9258,127.7667,127.9258,18000.0
2015-04-07 11:10:00,152.66,152.69,152.33,152.37,33300.0,127.8923,127.9175,127.6159,127.6494,33300.0
2015-04-07 11:20:00,152.38,152.61,152.36,152.49,15200.0,127.6578,127.8504,127.641,127.7499,15200.0
2015-04-07 11:30:00,152.51,152.75,152.51,152.69,13900.0,127.7667,127.9677,127.7667,127.9175,13900.0
2015-04-07 11:40:00,152.69,152.71,152.64,152.68,35400.0,127.9175,127.9342,127.8756,127.9091,35400.0
2015-04-07 11:50:00,152.69,152.84,152.67,152.75,17100.0,127.9175,128.0431,127.9007,127.9677,17100.0
2015-04-07 12:00:00,152.81,152.95,152.76,152.76,16800.0,128.018,128.1353,127.9761,127.9761,16800.0
2015-04-07 12:10:00,152.77,152.9,152.71,152.71,20300.0,127.9845,128.0934,127.9342,127.9342,20300.0
2015-04-07 12:20:00,152.73,152.89,152.72,152.86,13300.0,127.951,128.085,127.9426,128.0599,13300.0
2015-04-07 12:30:00,152.86,152.86,152.68,152.73,11500.0,128.0599,128.0599,127.9091,127.951,11500.0
2015-04-07 12:40:00,152.74,152.74,152.49,152.55,8500.0,127.9593,127.9593,127.7499,127.8002,8500.0
2015-04-07 12:50:00,152.54,152.62,152.49,152.52,7300.0,127.7918,127.8588,127.7499,127.775,7300.0
2015-04-07 13:00:00,152.55,152.73,152.54,152.67,8700.0,127.8002,127.951,127.7918,127.9007,8700.0
2015-04-07 13:10:00,152.69,152.74,152.57,152.67,11700.0,127.9175,127.9593,127.8169,127.9007,11700.0
2015-04-07 13:20:00,152.7,152.75,152.63,152.66,15700.0,127.9258,127.9677,127.8672,127.8923,15700.0
2015-04-07 13:30:00,152.66,152.75,152.65,152.68,7000.0,127.8923,127.9677,127.8839,127.9091,7000.0
2015-04-07 13:40:00,152.71,152.72,152.6,152.61,18200.0,127.9342,127.9426,127.8421,127.8504,18200.0
2015-04-07 13:50:00,152.59,152.59,152.43,152.5,22700.0,127.8337,127.8337,127.6996,127.7583,22700.0
2015-04-07 14:00:00,152.49,152.52,152.45,152.46,8600.0,127.7499,127.775,127.7164,127.7248,8600.0
2015-04-07 14:10:00,152.47,152.55,152.44,152.54,14800.0,127.7332,127.8002,127.708,127.7918,14800.0
2015-04-07 14:20:00,152.5,152.63,152.4,152.53,16400.0,127.7583,127.8672,127.6745,127.7834,16400.0
2015-04-07 14:30:00,152.53,152.59,152.48,152.59,11100.0,127.7834,127.8337,127.7415,127.8337,11100.0
2015-04-07 14:40:00,152.56,152.61,152.44,152.5,8900.0,127.8085,127.8504,127.708,127.7583,8900.0
2015-04-07 14:50:00,152.48,152.55,152.36,152.4,11300.0,127.7415,127.8002,127.641,127.6745,11300.0
2015-04-07 15:00:00,152.47,152.55,152.43,152.45,19400.0,127.7332,127.8002,127.6996,127.7164,19400.0
2015-04-07 15:10:00,152.42,152.43,152.3,152.37,16000.0,127.6913,127.6996,127.5907,127.6494,16000.0
2015-04-07 15:20:00,152.34,152.34,152.12,152.19,23100.0,127.6242,127.6242,127.4399,127.4986,23100.0
2015-04-07 15:30:00,152.19,152.22,151.81,151.9,101400.0,127.4986,127.5237,127.1802,127.2556,101400.0
2015-04-07 15:40:00,151.92,151.99,151.72,151.93,48700.0,127.2724,127.331,127.1048,127.2808,48700.0
2015-04-07 15:50:00,151.94,152.0,151.72,151.72,116900.0,127.2891,127.3394,127.1048,127.1048,116900.0
2015-04-08 09:30:00,152.23,152.67,151.81,152.19,69800.0,127.5321,127.9007,127.1802,127.4986,69800.0
2015-04-08 09:40:00,152.22,152.37,152.06,152.2,32400.0,127.5237,127.6494,127.3897,127.507,32400.0
2015-04-08 09:50:00,152.19,152.21,151.94,151.94,27300.0,127.4986,127.5153,127.2891,127.2891,27300.0
2015-04-08 10:00:00,151.93,151.96,151.7,151.7,36600.0,127.2808,127.3059,127.0881,127.0881,36600.0
2015-04-08 10:10:00,151.7,151.86,151.64,151.69,19200.0,127.0881,127.2221,127.0378,127.0797,19200.0
2015-04-08 10:20:00,151.69,151.99,151.62,151.98,17800.0,127.0797,127.331,127.0211,127.3226,17800.0
2015-04-08 10:30:00,151.99,152.05,151.62,151.67,64300.0,127.331,127.3813,127.0211,127.0629,64300.0
2015-04-08 10:40:00,151.61,151.66,151.19,151.6,48700.0,127.0127,127.0546,126.6608,127.0043,48700.0
2015-04-08 10:50:00,151.62,151.88,151.6,151.73,24100.0,127.0211,127.2389,127.0043,127.1132,24100.0
2015-04-08 11:00:00,151.76,151.98,151.61,151.97,31800.0,127.1383,127.3226,127.0127,127.3143,31800.0
2015-04-08 11:10:00,151.97,152.06,151.93,151.99,18800.0,127.3143,127.3897,127.2808,127.331,18800.0
2015-04-08 11:20:00,152.03,152.03,151.81,151.89,9700.0,127.3645,127.3645,127.1802,127.2473,9700.0
2015-04-08 11:30:00,151.93,151.97,151.72,151.8,21800.0,127.2808,127.3143,127.1048,127.1719,21800.0
2015-04-08 11:40:00,151.8,152.04,151.79,151.89,18900.0,127.1719,127.3729,127.1635,127.2473,18900.0
2015-04-08 11:50:00,151.96,151.96,151.78,151.88,11800.0,127.3059,127.3059,127.1551,127.2389,11800.0
2015-04-08 12:00:00,151.9,151.9,151.46,151.51,42100.0,127.2556,127.2556,126.887,126.9289,42100.0
2015-04-08 12:10:00,151.49,151.55,151.47,151.53,13300.0,126.9121,126.9624,126.8954,126.9457,13300.0
2015-04-08 12:20:00,151.51,151.53,151.45,151.47,7100.0,126.9289,126.9457,126.8786,126.8954,7100.0
2015-04-08 12:30:00,151.45,151.5,151.37,151.4,8500.0,126.8786,126.9205,126.8116,126.8367,8500.0
2015-04-08 12:40:00,151.41,151.66,151.4,151.62,13700.0,126.8451,127.0546,126.8367,127.0211,13700.0
2015-04-08 12:50:00,151.62,151.64,151.42,151.43,9100.0,127.0211,127.0378,126.8535,126.8619,9100.0
2015-04-08 13:00:00,151.43,151.56,151.43,151.55,6500.0,126.8619,126.9708,126.8619,126.9624,6500.0
2015-04-08 13:10:00,151.56,151.56,151.27,151.3,14500.0,126.9708,126.9708,126.7278,126.753,14500.0
2015-04-08 13:20:00,151.32,151.4,151.26,151.38,12500.0,126.7697,126.8367,126.7195,126.82,12500.0
2015-04-08 13:30:00,151.39,151.4,151.3,151.33,9900.0,126.8284,126.8367,126.753,126.7781,9900.0
2015-04-08 13:40:00,151.31,151.49,151.27,151.48,13900.0,126.7613,126.9121,126.7278,126.9038,13900.0
2015-04-08 13:50:00,151.48,151.79,151.44,151.77,86000.0,126.9038,127.1635,126.8703,127.1467,86000.0
2015-04-08 14:00:00,151.76,151.78,151.23,151.23,21100.0,127.1383,127.1551,126.6943,126.6943,21100.0
2015-04-08 14:10:00,151.26,152.13,151.26,152.01,22900.0,126.7195,127.4483,126.7195,127.3478,22900.0
2015-04-08 14:20:00,152.09,152.22,151.86,151.92,15700.0,127.4148,127.5237,127.2221,127.2724,15700.0
2015-04-08 14:30:00,151.89,152.05,151.8,151.93,17600.0,127.2473,127.3813,127.1719,127.2808,17600.0
2015-04-08 14:40:00,151.92,152.0,151.75,152.0,21400.0,127.2724,127.3394,127.13,127.3394,21400.0
2015-04-08 14:50:00,152.0,152.05,151.71,151.86,34800.0,127.3394,127.3813,127.0965,127.2221,34800.0
2015-04-08 15:00:00,151.91,152.03,151.86,151.91,22400.0,127.264,127.3645,127.2221,127.264,22400.0
2015-04-08 15:10:00,151.93,152.0,151.79,151.91,28600.0,127.2808,127.3394,127.1635,127.264,28600.0
2015-04-08 15:20:00,151.93,152.02,151.77,151.95,21200.0,127.2808,127.3562,127.1467,127.2975,21200.0
2015-04-08 15:30:00,151.95,151.95,151.75,151.95,22100.0,127.2975,127.2975,127.13,127.2975,22100.0
2015-04-08 15:40:00,151.96,152.11,151.87,151.93,44800.0,127.3059,127.4316,127.2305,127.2808,44800.0
2015-04-08 15:50:00,151.95,152.04,151.81,152.0,115100.0,127.2975,127.3729,127.1802,127.3394,115100.0
2015-04-09 09:30:00,150.57,151.0,150.1,150.55,175300.0,126.1414,126.5016,125.7477,126.1247,175300.0
2015-04-09 09:40:00,150.52,150.81,150.01,150.01,118000.0,126.0995,126.3425,125.6723,125.6723,118000.0
2015-04-09 09:50:00,150.01,150.03,149.5,149.74,120400.0,125.6723,125.689,125.245,125.4461,120400.0
2015-04-09 10:00:00,149.75,150.11,149.73,149.9,103600.0,125.4544,125.756,125.4377,125.5801,103600.0
2015-04-09 10:10:00,149.88,149.98,149.66,149.79,70400.0,125.5634,125.6471,125.379,125.488,70400.0
2015-04-09 10:20:00,149.78,149.85,149.51,149.51,59400.0,125.4796,125.5382,125.2534,125.2534,59400.0
2015-04-09 10:30:00,149.55,149.58,149.05,149.09,97200.0,125.2869,125.312,124.868,124.9015,97200.0
2015-04-09 10:40:00,149.07,149.13,148.83,149.02,116000.0,124.8848,124.935,124.6837,124.8429,116000.0
2015-04-09 10:50:00,149.02,149.08,148.85,149.03,60700.0,124.8429,124.8931,124.7005,124.8513,60700.0
2015-04-09 11:00:00,149.05,149.18,148.93,148.95,43000.0,124.868,124.9769,124.7675,124.7842,43000.0
2015-04-09 11:10:00,148.95,148.97,148.83,148.89,51600.0,124.7842,124.801,124.6837,124.734,51600.0
2015-04-09 11:20:00,148.88,149.01,148.78,149.0,51800.0,124.7256,124.8345,124.6418,124.8261,51800.0
2015-04-09 11:30:00,149.01,149.01,148.88,148.92,64100.0,124.8345,124.8345,124.7256,124.7591,64100.0
2015-04-09 11:40:00,148.91,149.0,148.83,148.93,46100.0,124.7507,124.8261,124.6837,124.7675,46100.0
2015-04-09 11:50:00,148.94,148.94,148.61,148.67,66100.0,124.7759,124.7759,124.4994,124.5497,66100.0
2015-04-09 12:00:00,148.67,148.68,148.53,148.53,44800.0,124.5497,124.558,124.4324,124.4324,44800.0
2015-04-09 12:10:00,148.53,148.66,148.27,148.6,103300.0,124.4324,124.5413,124.2146,124.491,103300.0
2015-04-09 12:20:00,148.61,149.0,148.58,148.9,38200.0,124.4994,124.8261,124.4743,124.7424,38200.0
2015-04-09 12:30:00,148.92,148.99,148.8,148.83,22400.0,124.7591,124.8177,124.6586,124.6837,22400.0
2015-04-09 12:40:00,148.84,148.95,148.83,148.94,21900.0,124.6921,124.7842,124.6837,124.7759,21900.0
2015-04-09 12:50:00,148.94,149.04,148.92,149.01,59500.0,124.7759,124.8596,124.7591,124.8345,59500.0
2015-04-09 13:00:00,149.03,149.06,148.83,148.99,30200.0,124.8513,124.8764,124.6837,124.8177,30200.0
2015-04-09 13:10:00,149.0,149.05,148.87,148.87,25800.0,124.8261,124.868,124.7172,124.7172,25800.0
2015-04-09 13:20:00,148.89,149.1,148.8,149.03,60500.0,124.734,124.9099,124.6586,124.8513,60500.0
2015-04-09 13:30:00,149.04,149.05,148.93,148.95,25900.0,124.8596,124.868,124.7675,124.7842,25900.0
2015-04-09 13:40:00,148.95,149.0,148.91,148.99,20700.0,124.7842,124.8261,124.7507,124.8177,20700.0
2015-04-09 13:50:00,148.98,148.99,148.89,148.89,34200.0,124.8094,124.8177,124.734,124.734,34200.0
2015-04-09 14:00:00,148.88,148.94,148.8,148.8,55200.0,124.7256,124.7759,124.6586,124.6586,55200.0
2015-04-09 14:10:00,148.81,148.84,148.78,148.8,55200.0,124.667,124.6921,124.6418,124.6586,55200.0
2015-04-09 14:20:00,148.8,148.81,148.74,148.77,58700.0,124.6586,124.667,124.6083,124.6334,58700.0
2015-04-09 14:30:00,148.78,148.8,148.65,148.79,60200.0,124.6418,124.6586,124.5329,124.6502,60200.0
2015-04-09 14:40:00,148.8,148.9,148.61,148.62,45300.0,124.6586,124.7424,124.4994,124.5078,45300.0
2015-04-09 14:50:00,148.62,148.63,148.55,148.57,47000.0,124.5078,124.5162,124.4491,124.4659,47000.0
2015-04-09 15:00:00,148.58,148.6,148.52,148.56,139000.0,124.4743,124.491,124.424,124.4575,139000.0
2015-04-09 15:10:00,148.56,149.04,148.55,148.94,102500.0,124.4575,124.8596,124.4491,124.7759,102500.0
2015-04-09 15:20:00,148.97,149.0,148.75,148.81,89000.0,124.801,124.8261,124.6167,124.667,89000.0
2015-04-09 15:30:00,148.81,148.84,148.55,148.68,87200.0,124.667,124.6921,124.4491,124.558,87200.0
2015-04-09 15:40:00,148.67,148.75,148.66,148.67,121500.0,124.5497,124.6167,124.5413,124.5497,121500.0
2015-04-09 15:50:00,148.68,148.9,148.66,148.8,157600.0,124.558,124.7424,124.5413,124.6586,157600.0
2015-04-10 09:30:00,149.4,149.54,148.62,148.82,136800.0,125.1612,125.2785,124.5078,124.6753,136800.0
2015-04-10 09:40:00,148.81,149.27,148.76,149.24,39000.0,124.667,125.0523,124.6251,125.0272,39000.0
2015-04-10 09:50:00,149.23,149.25,148.98,149.03,27700.0,125.0188,125.0356,124.8094,124.8513,27700.0
2015-04-10 10:00:00,149.0,149.46,149.0,149.46,31100.0,124.8261,125.2115,124.8261,125.2115,31100.0
2015-04-10 10:10:00,149.45,149.54,149.39,149.47,53700.0,125.2031,125.2785,125.1529,125.2199,53700.0
2015-04-10 10:20:00,149.48,149.82,149.46,149.82,48700.0,125.2283,125.5131,125.2115,125.5131,48700.0
2015-04-10 10:30:00,149.79,149.82,149.68,149.8,29500.0,125.488,125.5131,125.3958,125.4963,29500.0
2015-04-10 10:40:00,149.8,149.97,149.76,149.97,34800.0,125.4963,125.6388,125.4628,125.6388,34800.0
2015-04-10 10:50:00,149.98,150.03,149.89,150.02,28700.0,125.6471,125.689,125.5717,125.6806,28700.0
2015-04-10 11:00:00,149.99,150.02,149.82,149.84,37200.0,125.6555,125.6806,125.5131,125.5298,37200.0
2015-04-10 11:10:00,149.84,149.9,149.76,149.79,22800.0,125.5298,125.5801,125.4628,125.488,22800.0
2015-04-10 11:20:00,149.77,149.94,149.73,149.91,18200.0,125.4712,125.6136,125.4377,125.5885,18200.0
2015-04-10 11:30:00,149.9,149.95,149.85,149.86,29600.0,125.5801,125.622,125.5382,125.5466,29600.0
2015-04-10 11:40:00,149.85,149.93,149.81,149.9,16900.0,125.5382,125.6052,125.5047,125.5801,16900.0
2015-04-10 11:50:00,149.87,149.91,149.8,149.88,16500.0,125.555,125.5885,125.4963,125.5634,16500.0
2015-04-10 12:00:00,149.89,149.92,149.87,149.89,20000.0,125.5717,125.5969,125.555,125.5717,20000.0
2015-04-10 12:10:00,149.9,149.95,149.87,149.9,13900.0,125.5801,125.622,125.555,125.5801,13900.0
2015-04-10 12:20:00,149.94,149.97,149.91,149.96,9600.0,125.6136,125.6388,125.5885,125.6304,9600.0
2015-04-10 12:30:00,149.96,149.99,149.89,149.93,11300.0,125.6304,125.6555,125.5717,125.6052,11300.0
2015-04-10 12:40:00,149.92,149.99,149.9,149.96,10200.0,125.5969,125.6555,125.5801,125.6304,10200.0
2015-04-10 12:50:00,149.95,150.0,149.88,149.93,11800.0,125.622,125.6639,125.5634,125.6052,11800.0
2015-04-10 13:00:00,149.92,149.94,149.87,149.88,15700.0,125.5969,125.6136,125.555,125.5634,15700.0
2015-04-10 13:10:00,149.88,149.97,149.87,149.88,18900.0,125.5634,125.6388,125.555,125.5634,18900.0
2015-04-10 13:20:00,149.89,149.96,149.81,149.84,12500.0,125.5717,125.6304,125.5047,125.5298,12500.0
2015-04-10 13:30:00,149.85,149.92,149.78,149.79,12800.0,125.5382,125.5969,125.4796,125.488,12800.0
2015-04-10 13:40:00,149.78,149.88,149.78,149.8,12900.0,125.4796,125.5634,125.4796,125.4963,12900.0
2015-04-10 13:50:00,149.83,149.87,149.81,149.85,9500.0,125.5215,125.555,125.5047,125.5382,9500.0
2015-04-10 14:00:00,149.86,149.86,149.73,149.74,12800.0,125.5466,125.5466,125.4377,125.4461,12800.0
2015-04-10 14:10:00,149.76,149.86,149.73,149.75,13900.0,125.4628,125.5466,125.4377,125.4544,13900.0
2015-04-10 14:20:00,149.76,149.8,149.73,149.78,14100.0,125.4628,125.4963,125.4377,125.4796,14100.0
2015-04-10 14:30:00,149.76,149.78,149.66,149.69,18900.0,125.4628,125.4796,125.379,125.4042,18900.0
2015-04-10 14:40:00,149.71,149.76,149.63,149.66,33400.0,125.4209,125.4628,125.3539,125.379,33400.0
2015-04-10 14:50:00,149.67,149.89,149.65,149.83,26300.0,125.3874,125.5717,125.3707,125.5215,26300.0
2015-04-10 15:00:00,149.83,149.9,149.8,149.82,23200.0,125.5215,125.5801,125.4963,125.5131,23200.0
2015-04-10 15:10:00,149.82,149.9,149.78,149.83,27300.0,125.5131,125.5801,125.4796,125.5215,27300.0
2015-04-10 15:20:00,149.79,149.9,149.76,149.88,30800.0,125.488,125.5801,125.4628,125.5634,30800.0
2015-04-10 15:30:00,149.9,149.9,149.77,149.79,37900.0,125.5801,125.5801,125.4712,125.488,37900.0
2015-04-10 15:40:00,149.79,149.82,149.6,149.6,78700.0,125.488,125.5131,125.3288,125.3288,78700.0
2015-04-10 15:50:00,149.61,149.66,149.5,149.64,118600.0,125.3372,125.379,125.245,125.3623,118600.0
2015-04-13 09:30:00,149.44,149.79,149.05,149.76,63600.0,125.1947,125.488,124.868,125.4628,63600.0
2015-04-13 09:40:00,149.88,149.88,149.44,149.5,28200.0,125.5634,125.5634,125.1947,125.245,28200.0
2015-04-13 09:50:00,149.56,149.89,149.55,149.82,14400.0,125.2953,125.5717,125.2869,125.5131,14400.0
2015-04-13 10:00:00,149.85,149.88,149.6,149.79,19100.0,125.5382,125.5634,125.3288,125.488,19100.0
2015-04-13 10:10:00,149.73,149.92,149.65,149.92,14700.0,125.4377,125.5969,125.3707,125.5969,14700.0
2015-04-13 10:20:00,149.9,150.21,149.89,150.19,72600.0,125.5801,125.8398,125.5717,125.8231,72600.0
2015-04-13 10:30:00,150.18,150.34,150.17,150.24,26300.0,125.8147,125.9487,125.8063,125.8649,26300.0
2015-04-13 10:40:00,150.25,150.31,150.05,150.2,21300.0,125.8733,125.9236,125.7058,125.8314,21300.0
2015-04-13 10:50:00,150.17,150.2,150.07,150.09,13000.0,125.8063,125.8314,125.7225,125.7393,13000.0
2015-04-13 11:00:00,150.11,150.29,150.06,150.27,18200.0,125.756,125.9068,125.7142,125.8901,18200.0
2015-04-13 11:10:00,150.29,150.34,150.22,150.32,11000.0,125.9068,125.9487,125.8482,125.932,11000.0
2015-04-13 11:20:00,150.31,150.34,150.19,150.22,15000.0,125.9236,125.9487,125.8231,125.8482,15000.0
2015-04-13 11:30:00,150.23,150.3,150.09,150.17,14900.0,125.8566,125.9152,125.7393,125.8063,14900.0
2015-04-13 11:40:00,150.15,150.18,150.07,150.09,9700.0,125.7895,125.8147,125.7225,125.7393,9700.0
2015-04-13 11:50:00,150.09,150.18,150.0,150.0,17100.0,125.7393,125.8147,125.6639,125.6639,17100.0
2015-04-13 12:00:00,150.02,150.04,149.96,150.04,13800.0,125.6806,125.6974,125.6304,125.6974,13800.0
2015-04-13 12:10:00,150.02,150.02,149.93,149.97,13800.0,125.6806,125.6806,125.6052,125.6388,13800.0
2015-04-13 12:20:00,149.98,150.01,149.77,149.92,24900.0,125.6471,125.6723,125.4712,125.5969,24900.0
2015-04-13 12:30:00,149.91,150.01,149.91,149.91,4700.0,125.5885,125.6723,125.5885,125.5885,4700.0
2015-04-13 12:40:00,149.92,149.94,149.81,149.91,6500.0,125.5969,125.6136,125.5047,125.5885,6500.0
2015-04-13 12:50:00,149.94,149.94,149.82,149.82,7400.0,125.6136,125.6136,125.5131,125.5131,7400.0
2015-04-13 13:00:00,149.81,149.81,149.58,149.58,9500.0,125.5047,125.5047,125.312,125.312,9500.0
2015-04-13 13:10:00,149.6,149.66,149.5,149.5,10400.0,125.3288,125.379,125.245,125.245,10400.0
2015-04-13 13:20:00,149.5,149.55,149.34,149.36,10200.0,125.245,125.2869,125.111,125.1277,10200.0
2015-04-13 13:30:00,149.37,149.49,149.35,149.47,5800.0,125.1361,125.2366,125.1193,125.2199,5800.0
2015-04-13 13:40:00,149.48,149.5,149.35,149.41,19000.0,125.2283,125.245,125.1193,125.1696,19000.0
2015-04-13 13:50:00,149.37,149.53,149.32,149.53,9800.0,125.1361,125.2701,125.0942,125.2701,9800.0
2015-04-13 14:00:00,149.54,149.59,149.43,149.56,9900.0,125.2785,125.3204,125.1864,125.2953,9900.0
2015-04-13 14:10:00,149.55,149.66,149.48,149.61,20500.0,125.2869,125.379,125.2283,125.3372,20500.0
2015-04-13 14:20:00,149.61,149.67,149.49,149.66,16000.0,125.3372,125.3874,125.2366,125.379,16000.0
2015-04-13 14:30:00,149.68,149.71,149.61,149.68,15400.0,125.3958,125.4209,125.3372,125.3958,15400.0
2015-04-13 14:40:00,149.7,149.78,149.61,149.62,17100.0,125.4126,125.4796,125.3372,125.3455,17100.0
2015-04-13 14:50:00,149.62,149.64,149.4,149.5,16100.0,125.3455,125.3623,125.1612,125.245,16100.0
2015-04-13 15:00:00,149.48,149.66,149.45,149.57,14700.0,125.2283,125.379,125.2031,125.3036,14700.0
2015-04-13 15:10:00,149.57,149.57,149.37,149.44,19100.0,125.3036,125.3036,125.1361,125.1947,19100.0
2015-04-13 15:20:00,149.44,149.47,149.25,149.28,19000.0,125.1947,125.2199,125.0356,125.0607,19000.0
2015-04-13 15:30:00,149.27,149.3,149.17,149.18,19400.0,125.0523,125.0775,124.9685,124.9769,19400.0
2015-04-13 15:40:00,149.17,149.29,149.08,149.09,30900.0,124.9685,125.0691,124.8931,124.9015,30900.0
2015-04-13 15:50:00,148.97,149.16,148.93,149.03,85000.0,124.801,124.9602,124.7675,124.8513,85000.0
2015-04-14 09:30:00,149.0,150.1,148.95,149.4,92500.0,124.8261,125.7477,124.7842,125.1612,92500.0
2015-04-14 09:40:00,149.48,149.48,148.91,148.97,21200.0,125.2283,125.2283,124.7507,124.801,21200.0
2015-04-14 09:50:00,149.05,149.11,148.5,148.57,34900.0,124.868,124.9183,124.4072,124.4659,34900.0
2015-04-14 10:00:00,148.6,148.63,147.72,148.17,94700.0,124.491,124.5162,123.7538,124.1308,94700.0
2015-04-14 10:10:00,148.15,148.38,148.05,148.13,25700.0,124.114,124.3067,124.0303,124.0973,25700.0
2015-04-14 10:20:00,148.09,148.27,148.03,148.13,18400.0,124.0638,124.2146,124.0135,124.0973,18400.0
2015-04-14 10:30:00,148.1,148.22,147.91,148.11,39000.0,124.0721,124.1727,123.913,124.0805,39000.0
2015-04-14 10:40:00,148.11,148.45,148.04,148.31,22000.0,124.0805,124.3654,124.0219,124.2481,22000.0
2015-04-14 10:50:00,148.32,148.37,148.02,148.1,18100.0,124.2564,124.2983,124.0051,124.0721,18100.0
2015-04-14 11:00:00,148.12,148.3,148.07,148.24,19300.0,124.0889,124.2397,124.047,124.1894,19300.0
2015-04-14 11:10:00,148.24,148.57,148.22,148.43,26700.0,124.1894,124.4659,124.1727,124.3486,26700.0
2015-04-14 11:20:00,148.44,148.45,148.17,148.17,41500.0,124.357,124.3654,124.1308,124.1308,41500.0
2015-04-14 11:30:00,148.17,148.33,148.09,148.13,26400.0,124.1308,124.2648,124.0638,124.0973,26400.0
2015-04-14 11:40:00,148.12,148.26,148.06,148.11,17700.0,124.0889,124.2062,124.0386,124.0805,17700.0
2015-04-14 11:50:00,148.09,148.23,148.06,148.21,19900.0,124.0638,124.1811,124.0386,124.1643,19900.0
2015-04-14 12:00:00,148.24,148.39,148.13,148.39,28400.0,124.1894,124.3151,124.0973,124.3151,28400.0
2015-04-14 12:10:00,148.4,148.59,148.39,148.55,24100.0,124.3235,124.4826,124.3151,124.4491,24100.0
2015-04-14 12:20:00,148.54,148.64,148.44,148.61,12000.0,124.4408,124.5245,124.357,124.4994,12000.0
2015-04-14 12:30:00,148.6,148.98,148.6,148.87,40400.0,124.491,124.8094,124.491,124.7172,40400.0
2015-04-14 12:40:00,148.9,149.0,148.68,148.72,30000.0,124.7424,124.8261,124.558,124.5916,30000.0
2015-04-14 12:50:00,148.7,148.94,148.69,148.89,23800.0,124.5748,124.7759,124.5664,124.734,23800.0
2015-04-14 13:00:00,148.89,148.97,148.85,148.96,24000.0,124.734,124.801,124.7005,124.7926,24000.0
2015-04-14 13:10:00,148.96,149.05,148.92,148.99,25600.0,124.7926,124.868,124.7591,124.8177,25600.0
2015-04-14 13:20:00,149.0,149.16,148.94,149.14,26000.0,124.8261,124.9602,124.7759,124.9434,26000.0
2015-04-14 13:30:00,149.17,149.22,148.97,149.0,17700.0,124.9685,125.0104,124.801,124.8261,17700.0
2015-04-14 13:40:00,149.07,149.17,148.99,149.05,18800.0,124.8848,124.9685,124.8177,124.868,18800.0
2015-04-14 13:50:00,149.05,149.11,148.98,149.08,8800.0,124.868,124.9183,124.8094,124.8931,8800.0
2015-04-14 14:00:00,149.05,149.26,148.97,149.25,29500.0,124.868,125.0439,124.801,125.0356,29500.0
2015-04-14 14:10:00,149.26,149.29,149.17,149.26,22000.0,125.0439,125.0691,124.9685,125.0439,22000.0
2015-04-14 14:20:00,149.24,149.27,149.22,149.26,10800.0,125.0272,125.0523,125.0104,125.0439,10800.0
2015-04-14 14:30:00,149.25,149.28,149.16,149.17,26200.0,125.0356,125.0607,124.9602,124.9685,26200.0
2015-04-14 14:40:00,149.17,149.26,149.16,149.19,21400.0,124.9685,125.0439,124.9602,124.9853,21400.0
2015-04-14 14:50:00,149.2,149.36,149.16,149.36,27500.0,124.9937,125.1277,124.9602,125.1277,27500.0
2015-04-14 15:00:00,149.35,149.45,149.22,149.28,22900.0,125.1193,125.2031,125.0104,125.0607,22900.0
2015-04-14 15:10:00,149.3,149.37,149.28,149.31,14600.0,125.0775,125.1361,125.0607,125.0858,14600.0
2015-04-14 15:20:00,149.3,149.34,149.26,149.3,27100.0,125.0775,125.111,125.0439,125.0775,27100.0
2015-04-14 15:30:00,149.3,149.48,149.19,149.19,39000.0,125.0775,125.2283,124.9853,124.9853,39000.0
2015-04-14 15:40:00,149.18,149.3,149.14,149.28,40700.0,124.9769,125.0775,124.9434,125.0607,40700.0
2015-04-14 15:50:00,149.31,149.54,149.26,149.52,128900.0,125.0858,125.2785,125.0439,125.2618,128900.0
2015-04-15 09:30:00,149.58,150.51,149.55,150.44,78700.0,125.312,126.0911,125.2869,126.0325,78700.0
2015-04-15 09:40:00,150.52,150.58,150.26,150.49,29900.0,126.0995,126.1498,125.8817,126.0744,29900.0
2015-04-15 09:50:00,150.54,150.67,150.28,150.28,36000.0,126.1163,126.2252,125.8985,125.8985,36000.0
2015-04-15 10:00:00,150.29,150.42,150.16,150.24,38800.0,125.9068,126.0157,125.7979,125.8649,38800.0
2015-04-15 10:10:00,150.26,150.36,150.18,150.18,12600.0,125.8817,125.9655,125.8147,125.8147,12600.0
2015-04-15 10:20:00,150.21,150.41,150.13,150.3,17300.0,125.8398,126.0074,125.7728,125.9152,17300.0
2015-04-15 10:30:00,150.3,150.36,150.01,150.2,18000.0,125.9152,125.9655,125.6723,125.8314,18000.0
2015-04-15 10:40:00,150.15,150.25,150.03,150.07,11300.0,125.7895,125.8733,125.689,125.7225,11300.0
2015-04-15 10:50:00,150.08,150.22,150.08,150.22,12600.0,125.7309,125.8482,125.7309,125.8482,12600.0
2015-04-15 11:00:00,150.22,150.26,150.11,150.18,10500.0,125.8482,125.8817,125.756,125.8147,10500.0
2015-04-15 11:10:00,150.13,150.21,150.01,150.12,25800.0,125.7728,125.8398,125.6723,125.7644,25800.0
2015-04-15 11:20:00,150.05,150.11,149.87,150.03,44600.0,125.7058,125.756,125.555,125.689,44600.0
2015-04-15 11:30:00,150.02,150.02,149.5,149.52,72200.0,125.6806,125.6806,125.245,125.2618,72200.0
2015-04-15 11:40:00,149.5,149.6,149.4,149.58,18100.0,125.245,125.3288,125.1612,125.312,18100.0
2015-04-15 11:50:00,149.59,149.78,149.53,149.74,8500.0,125.3204,125.4796,125.2701,125.4461,8500.0
2015-04-15 12:00:00,149.78,149.82,149.61,149.63,11900.0,125.4796,125.5131,125.3372,125.3539,11900.0
2015-04-15 12:10:00,149.61,149.67,149.51,149.56,8900.0,125.3372,125.3874,125.2534,125.2953,8900.0
2015-04-15 12:20:00,149.58,149.67,149.57,149.58,8000.0,125.312,125.3874,125.3036,125.312,8000.0
2015-04-15 12:30:00,149.55,149.67,149.4,149.67,13600.0,125.2869,125.3874,125.1612,125.3874,13600.0
2015-04-15 12:40:00,149.67,149.67,149.42,149.47,12100.0,125.3874,125.3874,125.178,125.2199,12100.0
2015-04-15 12:50:00,149.47,149.59,149.35,149.44,32300.0,125.2199,125.3204,125.1193,125.1947,32300.0
2015-04-15 13:00:00,149.42,149.73,149.42,149.55,11400.0,125.178,125.4377,125.178,125.2869,11400.0
2015-04-15 13:10:00,149.59,149.78,149.56,149.66,9100.0,125.3204,125.4796,125.2953,125.379,9100.0
2015-04-15 13:20:00,149.69,149.92,149.64,149.92,15600.0,125.4042,125.5969,125.3623,125.5969,15600.0
2015-04-15 13:30:00,149.9,149.95,149.72,149.72,19300.0,125.5801,125.622,125.4293,125.4293,19300.0
2015-04-15 13:40:00,149.73,149.87,149.73,149.78,32900.0,125.4377,125.555,125.4377,125.4796,32900.0
2015-04-15 13:50:00,149.77,149.86,149.77,149.81,32600.0,125.4712,125.5466,125.4712,125.5047,32600.0
2015-04-15 14:00:00,149.8,149.88,149.75,149.85,38900.0,125.4963,125.5634,125.4544,125.5382,38900.0
2015-04-15 14:10:00,149.83,149.92,149.64,149.73,17700.0,125.5215,125.5969,125.3623,125.4377,17700.0
2015-04-15 14:20:00,149.74,149.8,149.5,149.62,43600.0,125.4461,125.4963,125.245,125.3455,43600.0
2015-04-15 14:30:00,149.61,149.62,149.36,149.42,24800.0,125.3372,125.3455,125.1277,125.178,24800.0
2015-04-15 14:40:00,149.46,149.64,149.46,149.62,13100.0,125.2115,125.3623,125.2115,125.3455,13100.0
2015-04-15 14:50:00,149.61,149.67,149.46,149.53,28700.0,125.3372,125.3874,125.2115,125.2701,28700.0
2015-04-15 15:00:00,149.54,149.6,149.43,149.46,16300.0,125.2785,125.3288,125.1864,125.2115,16300.0
2015-04-15 15:10:00,149.44,149.48,149.35,149.39,23800.0,125.1947,125.2283,125.1193,125.1529,23800.0
2015-04-15 15:20:00,149.39,149.39,149.25,149.32,22400.0,125.1529,125.1529,125.0356,125.0942,22400.0
2015-04-15 15:30:00,149.34,149.37,149.24,149.24,33700.0,125.111,125.1361,125.0272,125.0272,33700.0
2015-04-15 15:40:00,149.25,149.26,149.14,149.25,41900.0,125.0356,125.0439,124.9434,125.0356,41900.0
2015-04-15 15:50:00,149.24,149.28,149.05,149.11,87800.0,125.0272,125.0607,124.868,124.9183,87800.0
2015-04-16 09:30:00,148.76,148.9,147.82,147.94,82700.0,124.6251,124.7424,123.8376,123.9381,82700.0
2015-04-16 09:40:00,147.95,148.26,147.94,148.15,42300.0,123.9465,124.2062,123.9381,124.114,42300.0
2015-04-16 09:50:00,148.15,148.51,148.12,148.12,53200.0,124.114,124.4156,124.0889,124.0889,53200.0
2015-04-16 10:00:00,148.12,148.41,148.02,148.06,60900.0,124.0889,124.3318,124.0051,124.0386,60900.0
2015-04-16 10:10:00,148.1,148.33,148.0,148.14,47000.0,124.0721,124.2648,123.9884,124.1057,47000.0
2015-04-16 10:20:00,148.16,148.29,148.0,148.2,35500.0,124.1224,124.2313,123.9884,124.1559,35500.0
2015-04-16 10:30:00,148.2,148.2,147.9,148.04,41300.0,124.1559,124.1559,123.9046,124.0219,41300.0
2015-04-16 10:40:00,148.1,148.1,147.93,148.03,31700.0,124.0721,124.0721,123.9297,124.0135,31700.0
2015-04-16 10:50:00,148.06,148.16,148.02,148.1,40500.0,124.0386,124.1224,124.0051,124.0721,40500.0
2015-04-16 11:00:00,148.1,148.24,148.05,148.16,15900.0,124.0721,124.1894,124.0303,124.1224,15900.0
2015-04-16 11:10:00,148.17,148.32,148.11,148.11,31800.0,124.1308,124.2564,124.0805,124.0805,31800.0
2015-04-16 11:20:00,148.13,148.16,147.9,147.93,55200.0,124.0973,124.1224,123.9046,123.9297,55200.0
2015-04-16 11:30:00,147.93,148.04,147.68,147.69,70000.0,123.9297,124.0219,123.7203,123.7287,70000.0
2015-04-16 11:40:00,147.67,147.75,147.56,147.69,37100.0,123.7119,123.7789,123.6198,123.7287,37100.0
2015-04-16 11:50:00,147.69,147.7,147.37,147.47,78800.0,123.7287,123.737,123.4606,123.5444,78800.0
2015-04-16 12:00:00,147.48,147.56,147.43,147.49,50300.0,123.5527,123.6198,123.5108,123.5611,50300.0
2015-04-16 12:10:00,147.47,147.52,147.4,147.43,62400.0,123.5444,123.5862,123.4857,123.5108,62400.0
2015-04-16 12:20:00,147.44,147.55,147.3,147.31,42900.0,123.5192,123.6114,123.4019,123.4103,42900.0
2015-04-16 12:30:00,147.31,147.4,147.27,147.28,54500.0,123.4103,123.4857,123.3768,123.3852,54500.0
2015-04-16 12:40:00,147.27,147.37,147.15,147.34,69500.0,123.3768,123.4606,123.2763,123.4354,69500.0
2015-04-16 12:50:00,147.36,147.44,147.29,147.4,41500.0,123.4522,123.5192,123.3936,123.4857,41500.0
2015-04-16 13:00:00,147.37,147.52,147.32,147.32,39500.0,123.4606,123.5862,123.4187,123.4187,39500.0
2015-04-16 13:10:00,147.33,147.53,147.32,147.47,32500.0,123.4271,123.5946,123.4187,123.5444,32500.0
2015-04-16 13:20:00,147.5,147.53,147.31,147.35,33000.0,123.5695,123.5946,123.4103,123.4438,33000.0
2015-04-16 13:30:00,147.35,147.42,147.34,147.36,32700.0,123.4438,123.5025,123.4354,123.4522,32700.0
2015-04-16 13:40:00,147.36,147.64,147.35,147.64,50800.0,123.4522,123.6868,123.4438,123.6868,50800.0
2015-04-16 13:50:00,147.62,147.76,147.6,147.71,33800.0,123.67,123.7873,123.6533,123.7454,33800.0
2015-04-16 14:00:00,147.72,147.75,147.59,147.63,32200.0,123.7538,123.7789,123.6449,123.6784,32200.0
2015-04-16 14:10:00,147.67,147.8,147.67,147.78,40400.0,123.7119,123.8208,123.7119,123.8041,40400.0
2015-04-16 14:20:00,147.77,147.83,147.71,147.73,24300.0,123.7957,123.8459,123.7454,123.7622,24300.0
2015-04-16 14:30:00,147.72,147.8,147.66,147.74,32600.0,123.7538,123.8208,123.7035,123.7705,32600.0
2015-04-16 14:40:00,147.73,147.76,147.67,147.72,63600.0,123.7622,123.7873,123.7119,123.7538,63600.0
2015-04-16 14:50:00,147.72,147.72,147.32,147.34,67200.0,123.7538,123.7538,123.4187,123.4354,67200.0
2015-04-16 15:00:00,147.36,147.61,147.35,147.59,68100.0,123.4522,123.6616,123.4438,123.6449,68100.0
2015-04-16 15:10:00,147.61,147.68,147.54,147.58,49900.0,123.6616,123.7203,123.603,123.6365,49900.0
2015-04-16 15:20:00,147.56,147.63,147.34,147.34,59100.0,123.6198,123.6784,123.4354,123.4354,59100.0
2015-04-16 15:30:00,147.36,147.37,147.23,147.24,92400.0,123.4522,123.4606,123.3433,123.3517,92400.0
2015-04-16 15:40:00,147.24,147.25,147.0,147.07,122000.0,123.3517,123.36,123.1506,123.2093,122000.0
2015-04-16 15:50:00,147.07,147.27,146.91,147.12,241600.0,123.2093,123.3768,123.0752,123.2511,241600.0
2015-04-17 09:30:00,145.6,146.73,145.11,145.13,351800.0,121.9777,122.9244,121.5672,121.584,351800.0
2015-04-17 09:40:00,145.11,145.11,144.01,144.51,197000.0,121.5672,121.5672,120.6457,121.0646,197000.0
2015-04-17 09:50:00,144.5,144.77,144.29,144.55,117700.0,121.0562,121.2824,120.8803,121.0981,117700.0
2015-04-17 10:00:00,144.62,144.78,144.35,144.49,123500.0,121.1567,121.2908,120.9305,121.0478,123500.0
2015-04-17 10:10:00,144.49,144.59,144.06,144.13,101000.0,121.0478,121.1316,120.6876,120.7462,101000.0
2015-04-17 10:20:00,144.13,144.21,143.72,143.83,140000.0,120.7462,120.8133,120.4028,120.4949,140000.0
2015-04-17 10:30:00,143.81,144.04,143.7,143.71,103600.0,120.4782,120.6708,120.386,120.3944,103600.0
2015-04-17 10:40:00,143.71,144.01,143.54,143.72,143500.0,120.3944,120.6457,120.252,120.4028,143500.0
2015-04-17 10:50:00,143.72,143.73,143.1,143.45,120800.0,120.4028,120.4111,119.8833,120.1766,120800.0
2015-04-17 11:00:00,143.44,143.51,143.25,143.28,58500.0,120.1682,120.2268,120.009,120.0341,58500.0
2015-04-17 11:10:00,143.27,143.32,143.15,143.26,68800.0,120.0258,120.0677,119.9252,120.0174,68800.0
2015-04-17 11:20:00,143.26,143.68,143.25,143.58,63600.0,120.0174,120.3692,120.009,120.2855,63600.0
2015-04-17 11:30:00,143.61,143.68,143.5,143.67,30200.0,120.3106,120.3692,120.2185,120.3609,30200.0
2015-04-17 11:40:00,143.65,143.81,143.57,143.79,33300.0,120.3441,120.4782,120.2771,120.4614,33300.0
2015-04-17 11:50:00,143.8,143.84,143.6,143.65,64900.0,120.4698,120.5033,120.3022,120.3441,64900.0
2015-04-17 12:00:00,143.66,143.72,143.52,143.59,44500.0,120.3525,120.4028,120.2352,120.2938,44500.0
2015-04-17 12:10:00,143.59,143.79,143.55,143.63,53700.0,120.2938,120.4614,120.2603,120.3274,53700.0
2015-04-17 12:20:00,143.61,143.97,143.61,143.81,82700.0,120.3106,120.6122,120.3106,120.4782,82700.0
2015-04-17 12:30:00,143.78,143.9,143.71,143.79,26300.0,120.453,120.5536,120.3944,120.4614,26300.0
2015-04-17 12:40:00,143.83,143.98,143.81,143.91,51400.0,120.4949,120.6206,120.4782,120.5619,51400.0
2015-04-17 12:50:00,143.91,144.12,143.85,144.03,40900.0,120.5619,120.7379,120.5117,120.6625,40900.0
2015-04-17 13:00:00,144.01,144.04,143.93,144.02,30000.0,120.6457,120.6708,120.5787,120.6541,30000.0
2015-04-17 13:10:00,144.01,144.15,143.95,144.08,57200.0,120.6457,120.763,120.5954,120.7044,57200.0
2015-04-17 13:20:00,144.09,144.11,143.9,143.91,31400.0,120.7127,120.7295,120.5536,120.5619,31400.0
2015-04-17 13:30:00,143.94,143.94,143.76,143.89,49500.0,120.5871,120.5871,120.4363,120.5452,49500.0
2015-04-17 13:40:00,143.86,143.88,143.72,143.72,33000.0,120.52,120.5368,120.4028,120.4028,33000.0
2015-04-17 13:50:00,143.73,143.85,143.46,143.48,53500.0,120.4111,120.5117,120.1849,120.2017,53500.0
2015-04-17 14:00:00,143.5,143.69,143.43,143.43,50700.0,120.2185,120.3776,120.1598,120.1598,50700.0
2015-04-17 14:10:00,143.45,143.5,143.26,143.4,57900.0,120.1766,120.2185,120.0174,120.1347,57900.0
2015-04-17 14:20:00,143.38,143.63,143.36,143.61,47500.0,120.1179,120.3274,120.1012,120.3106,47500.0
2015-04-17 14:30:00,143.61,143.63,143.45,143.59,34500.0,120.3106,120.3274,120.1766,120.2938,34500.0
2015-04-17 14:40:00,143.61,143.8,143.6,143.75,41500.0,120.3106,120.4698,120.3022,120.4279,41500.0
2015-04-17 14:50:00,143.74,143.77,143.58,143.72,45900.0,120.4195,120.4446,120.2855,120.4028,45900.0
2015-04-17 15:00:00,143.7,143.99,143.68,143.92,41500.0,120.386,120.629,120.3692,120.5703,41500.0
2015-04-17 15:10:00,143.92,144.6,143.88,144.26,227300.0,120.5703,121.14,120.5368,120.8551,227300.0
2015-04-17 15:20:00,144.26,144.34,143.91,144.24,116800.0,120.8551,120.9222,120.5619,120.8384,116800.0
2015-04-17 15:30:00,144.25,144.48,144.2,144.43,128800.0,120.8468,121.0395,120.8049,120.9976,128800.0
2015-04-17 15:40:00,144.43,144.79,144.42,144.74,237500.0,120.9976,121.2992,120.9892,121.2573,237500.0
2015-04-17 15:50:00,144.74,144.74,144.45,144.58,217000.0,121.2573,121.2573,121.0143,121.1232,217000.0
2015-04-20 09:30:00,146.66,147.1,146.65,146.78,265700.0,122.8658,123.2344,122.8574,122.9663,265700.0
2015-04-20 09:40:00,146.82,147.2,146.77,147.09,119100.0,122.9998,123.3182,122.9579,123.226,119100.0
2015-04-20 09:50:00,147.13,147.25,146.84,146.84,99200.0,123.2595,123.36,123.0166,123.0166,99200.0
2015-04-20 10:00:00,146.88,147.07,146.22,146.53,152100.0,123.0501,123.2093,122.4972,122.7569,152100.0
2015-04-20 10:10:00,146.55,146.75,146.15,146.24,79100.0,122.7736,122.9412,122.4385,122.5139,79100.0
2015-04-20 10:20:00,146.26,146.43,146.1,146.1,53000.0,122.5307,122.6731,122.3966,122.3966,53000.0
2015-04-20 10:30:00,146.13,146.17,146.03,146.03,66300.0,122.4218,122.4553,122.338,122.338,66300.0
2015-04-20 10:40:00,146.02,146.08,145.75,145.89,54500.0,122.3296,122.3799,122.1034,122.2207,54500.0
2015-04-20 10:50:00,145.88,146.28,145.88,146.18,64200.0,122.2123,122.5474,122.2123,122.4636,64200.0
2015-04-20 11:00:00,146.21,146.35,146.15,146.2,42800.0,122.4888,122.6061,122.4385,122.4804,42800.0
2015-04-20 11:10:00,146.2,146.28,146.06,146.07,33800.0,122.4804,122.5474,122.3631,122.3715,33800.0
2015-04-20 11:20:00,146.06,146.08,146.0,146.0,36800.0,122.3631,122.3799,122.3128,122.3128,36800.0
2015-04-20 11:30:00,146.02,146.11,145.79,145.79,26000.0,122.3296,122.405,122.1369,122.1369,26000.0
2015-04-20 11:40:00,145.79,145.91,145.75,145.8,116100.0,122.1369,122.2375,122.1034,122.1453,116100.0
2015-04-20 11:50:00,145.84,146.14,145.78,146.14,72900.0,122.1788,122.4301,122.1285,122.4301,72900.0
2015-04-20 12:00:00,146.1,146.14,145.85,145.88,43600.0,122.3966,122.4301,122.1872,122.2123,43600.0
2015-04-20 12:10:00,145.86,146.03,145.85,145.95,34600.0,122.1956,122.338,122.1872,122.271,34600.0
2015-04-20 12:20:00,145.96,146.08,145.88,146.02,26700.0,122.2793,122.3799,122.2123,122.3296,26700.0
2015-04-20 12:30:00,146.01,146.07,145.97,146.02,11400.0,122.3212,122.3715,122.2877,122.3296,11400.0
2015-04-20 12:40:00,146.01,146.16,145.99,146.13,31300.0,122.3212,122.4469,122.3045,122.4218,31300.0
2015-04-20 12:50:00,146.16,146.33,146.1,146.3,31600.0,122.4469,122.5893,122.3966,122.5642,31600.0
2015-04-20 13:00:00,146.27,146.35,146.11,146.35,17900.0,122.539,122.6061,122.405,122.6061,17900.0
2015-04-20 13:10:00,146.35,146.38,146.19,146.23,26500.0,122.6061,122.6312,122.472,122.5055,26500.0
2015-04-20 13:20:00,146.24,146.34,146.14,146.29,53400.0,122.5139,122.5977,122.4301,122.5558,53400.0
2015-04-20 13:30:00,146.26,146.33,146.11,146.32,39800.0,122.5307,122.5893,122.405,122.5809,39800.0
2015-04-20 13:40:00,146.35,146.55,146.3,146.55,57200.0,122.6061,122.7736,122.5642,122.7736,57200.0
2015-04-20 13:50:00,146.54,146.65,146.31,146.47,44700.0,122.7652,122.8574,122.5726,122.7066,44700.0
2015-04-20 14:00:00,146.48,146.58,146.46,146.52,31200.0,122.715,122.7987,122.6982,122.7485,31200.0
2015-04-20 14:10:00,146.51,146.6,146.4,146.46,45800.0,122.7401,122.8155,122.648,122.6982,45800.0
2015-04-20 14:20:00,146.44,146.53,146.37,146.49,50700.0,122.6815,122.7569,122.6228,122.7234,50700.0
2015-04-20 14:30:00,146.49,146.51,146.44,146.5,22800.0,122.7234,122.7401,122.6815,122.7317,22800.0
2015-04-20 14:40:00,146.51,146.69,146.5,146.64,26700.0,122.7401,122.8909,122.7317,122.849,26700.0
2015-04-20 14:50:00,146.66,146.69,146.59,146.62,26500.0,122.8658,122.8909,122.8071,122.8323,26500.0
2015-04-20 15:00:00,146.63,146.79,146.59,146.75,53500.0,122.8406,122.9747,122.8071,122.9412,53500.0
2015-04-20 15:10:00,146.76,146.77,146.64,146.7,51600.0,122.9495,122.9579,122.849,122.8993,51600.0
2015-04-20 15:20:00,146.7,146.72,146.56,146.6,55100.0,122.8993,122.916,122.782,122.8155,55100.0
2015-04-20 15:30:00,146.59,146.71,146.57,146.63,66400.0,122.8071,122.9077,122.7904,122.8406,66400.0
2015-04-20 15:40:00,146.64,146.64,146.4,146.46,69800.0,122.849,122.849,122.648,122.6982,69800.0
2015-04-20 15:50:00,146.45,146.48,146.29,146.31,178300.0,122.6898,122.715,122.5558,122.5726,178300.0
2015-04-21 09:30:00,146.98,147.46,146.6,147.22,71400.0,123.1339,123.536,122.8155,123.3349,71400.0
2015-04-21 09:40:00,147.3,147.35,146.85,147.06,47600.0,123.4019,123.4438,123.0249,123.2009,47600.0
2015-04-21 09:50:00,147.18,147.3,147.05,147.22,41800.0,123.3014,123.4019,123.1925,123.3349,41800.0
2015-04-21 10:00:00,147.22,147.35,147.03,147.1,55400.0,123.3349,123.4438,123.1757,123.2344,55400.0
2015-04-21 10:10:00,147.1,147.57,147.1,147.55,61100.0,123.2344,123.6281,123.2344,123.6114,61100.0
2015-04-21 10:20:00,147.54,147.93,147.5,147.81,59200.0,123.603,123.9297,123.5695,123.8292,59200.0
2015-04-21 10:30:00,147.82,147.91,147.58,147.83,39000.0,123.8376,123.913,123.6365,123.8459,39000.0
2015-04-21 10:40:00,147.82,147.86,147.58,147.77,54400.0,123.8376,123.8711,123.6365,123.7957,54400.0
2015-04-21 10:50:00,147.77,147.98,147.75,147.88,36400.0,123.7957,123.9716,123.7789,123.8878,36400.0
2015-04-21 11:00:00,147.87,148.08,147.87,147.99,46700.0,123.8795,124.0554,123.8795,123.98,46700.0
2015-04-21 11:10:00,147.98,147.99,147.8,147.89,21700.0,123.9716,123.98,123.8208,123.8962,21700.0
2015-04-21 11:20:00,147.9,147.93,147.58,147.58,22400.0,123.9046,123.9297,123.6365,123.6365,22400.0
2015-04-21 11:30:00,147.56,147.71,147.56,147.6,21000.0,123.6198,123.7454,123.6198,123.6533,21000.0
2015-04-21 11:40:00,147.62,147.62,147.31,147.36,28700.0,123.67,123.67,123.4103,123.4522,28700.0
2015-04-21 11:50:00,147.37,147.45,147.28,147.32,15800.0,123.4606,123.5276,123.3852,123.4187,15800.0
2015-04-21 12:00:00,147.33,147.41,147.27,147.34,21300.0,123.4271,123.4941,123.3768,123.4354,21300.0
2015-04-21 12:10:00,147.34,147.38,147.25,147.26,21700.0,123.4354,123.469,123.36,123.3684,21700.0
2015-04-21 12:20:00,147.27,147.38,147.27,147.3,12600.0,123.3768,123.469,123.3768,123.4019,12600.0
2015-04-21 12:30:00,147.31,147.49,147.28,147.49,17100.0,123.4103,123.5611,123.3852,123.5611,17100.0
2015-04-21 12:40:00,147.49,147.5,147.26,147.3,15200.0,123.5611,123.5695,123.3684,123.4019,15200.0
2015-04-21 12:50:00,147.3,147.46,147.3,147.45,11800.0,123.4019,123.536,123.4019,123.5276,11800.0
2015-04-21 13:00:00,147.42,147.52,147.35,147.36,12100.0,123.5025,123.5862,123.4438,123.4522,12100.0
2015-04-21 13:10:00,147.36,147.6,147.36,147.4,20700.0,123.4522,123.6533,123.4522,123.4857,20700.0
2015-04-21 13:20:00,147.39,147.46,147.35,147.42,10200.0,123.4773,123.536,123.4438,123.5025,10200.0
2015-04-21 13:30:00,147.42,147.45,147.2,147.2,40000.0,123.5025,123.5276,123.3182,123.3182,40000.0
2015-04-21 13:40:00,147.22,147.49,147.2,147.35,23200.0,123.3349,123.5611,123.3182,123.4438,23200.0
2015-04-21 13:50:00,147.3,147.45,147.29,147.3,10700.0,123.4019,123.5276,123.3936,123.4019,10700.0
2015-04-21 14:00:00,147.29,147.32,147.22,147.25,17800.0,123.3936,123.4187,123.3349,123.36,17800.0
2015-04-21 14:10:00,147.25,147.45,147.21,147.32,18600.0,123.36,123.5276,123.3265,123.4187,18600.0
2015-04-21 14:20:00,147.3,147.49,147.28,147.42,17500.0,123.4019,123.5611,123.3852,123.5025,17500.0
2015-04-21 14:30:00,147.45,147.48,147.37,147.4,23300.0,123.5276,123.5527,123.4606,123.4857,23300.0
2015-04-21 14:40:00,147.41,147.51,147.35,147.5,19700.0,123.4941,123.5779,123.4438,123.5695,19700.0
2015-04-21 14:50:00,147.48,147.48,147.39,147.42,18000.0,123.5527,123.5527,123.4773,123.5025,18000.0
2015-04-21 15:00:00,147.43,147.61,147.42,147.59,22300.0,123.5108,123.6616,123.5025,123.6449,22300.0
2015-04-21 15:10:00,147.61,147.61,147.41,147.41,22000.0,123.6616,123.6616,123.4941,123.4941,22000.0
2015-04-21 15:20:00,147.42,147.45,147.25,147.26,21700.0,123.5025,123.5276,123.36,123.3684,21700.0
2015-04-21 15:30:00,147.28,147.34,147.21,147.27,53600.0,123.3852,123.4354,123.3265,123.3768,53600.0
2015-04-21 15:40:00,147.27,147.35,147.09,147.09,38200.0,123.3768,123.4438,123.226,123.226,38200.0
2015-04-21 15:50:00,147.11,147.67,147.09,147.34,187500.0,123.2428,123.7119,123.226,123.4354,187500.0
2015-04-22 09:30:00,147.48,147.93,147.03,147.05,47700.0,123.5527,123.9297,123.1757,123.1925,47700.0
2015-04-22 09:40:00,147.04,147.2,146.83,146.85,30500.0,123.1841,123.3182,123.0082,123.0249,30500.0
2015-04-22 09:50:00,146.85,146.94,146.65,146.88,28400.0,123.0249,123.1003,122.8574,123.0501,28400.0
2015-04-22 10:00:00,146.9,147.05,146.53,146.53,39700.0,123.0668,123.1925,122.7569,122.7569,39700.0
2015-04-22 10:10:00,146.51,146.67,146.28,146.41,52200.0,122.7401,122.8741,122.5474,122.6563,52200.0
2015-04-22 10:20:00,146.41,146.55,146.3,146.51,49300.0,122.6563,122.7736,122.5642,122.7401,49300.0
2015-04-22 10:30:00,146.49,146.58,146.38,146.56,32100.0,122.7234,122.7987,122.6312,122.782,32100.0
2015-04-22 10:40:00,146.56,146.99,146.49,146.93,29300.0,122.782,123.1422,122.7234,123.092,29300.0
2015-04-22 10:50:00,146.92,146.99,146.8,146.89,16900.0,123.0836,123.1422,122.9831,123.0585,16900.0
2015-04-22 11:00:00,146.9,147.04,146.9,147.04,13700.0,123.0668,123.1841,123.0668,123.1841,13700.0
2015-04-22 11:10:00,147.04,147.14,146.87,147.03,28500.0,123.1841,123.2679,123.0417,123.1757,28500.0
2015-04-22 11:20:00,147.0,147.04,146.89,146.93,19400.0,123.1506,123.1841,123.0585,123.092,19400.0
2015-04-22 11:30:00,146.94,147.09,146.86,146.99,15800.0,123.1003,123.226,123.0333,123.1422,15800.0
2015-04-22 11:40:00,146.98,147.11,146.91,147.08,11600.0,123.1339,123.2428,123.0752,123.2176,11600.0
2015-04-22 11:50:00,147.09,147.13,147.0,147.13,9500.0,123.226,123.2595,123.1506,123.2595,9500.0
2015-04-22 12:00:00,147.11,147.13,146.97,147.12,21900.0,123.2428,123.2595,123.1255,123.2511,21900.0
2015-04-22 12:10:00,147.08,147.14,147.02,147.09,16200.0,123.2176,123.2679,123.1674,123.226,16200.0
2015-04-22 12:20:00,147.1,147.25,147.08,147.14,16900.0,123.2344,123.36,123.2176,123.2679,16900.0
2015-04-22 12:30:00,147.14,147.14,146.89,146.97,15700.0,123.2679,123.2679,123.0585,123.1255,15700.0
2015-04-22 12:40:00,146.97,147.1,146.93,147.02,11900.0,123.1255,123.2344,123.092,123.1674,11900.0
2015-04-22 12:50:00,147.0,147.01,146.8,146.87,26800.0,123.1506,123.159,122.9831,123.0417,26800.0
2015-04-22 13:00:00,146.88,147.07,146.85,146.92,27200.0,123.0501,123.2093,123.0249,123.0836,27200.0
2015-04-22 13:10:00,146.92,146.95,146.85,146.87,11200.0,123.0836,123.1087,123.0249,123.0417,11200.0
2015-04-22 13:20:00,146.84,146.9,146.61,146.61,46800.0,123.0166,123.0668,122.8239,122.8239,46800.0
2015-04-22 13:30:00,146.6,146.6,146.4,146.41,34600.0,122.8155,122.8155,122.648,122.6563,34600.0
2015-04-22 13:40:00,146.41,146.61,146.4,146.55,39300.0,122.6563,122.8239,122.648,122.7736,39300.0
2015-04-22 13:50:00,146.55,146.55,146.41,146.43,25700.0,122.7736,122.7736,122.6563,122.6731,25700.0
2015-04-22 14:00:00,146.43,146.67,146.41,146.66,22900.0,122.6731,122.8741,122.6563,122.8658,22900.0
2015-04-22 14:10:00,146.65,146.74,146.65,146.71,14800.0,122.8574,122.9328,122.8574,122.9077,14800.0
2015-04-22 14:20:00,146.7,146.84,146.68,146.79,22000.0,122.8993,123.0166,122.8825,122.9747,22000.0
2015-04-22 14:30:00,146.79,146.97,146.77,146.97,12800.0,122.9747,123.1255,122.9579,123.1255,12800.0
2015-04-22 14:40:00,146.94,146.98,146.9,146.97,19200.0,123.1003,123.1339,123.0668,123.1255,19200.0
2015-04-22 14:50:00,146.95,146.97,146.85,146.87,15100.0,123.1087,123.1255,123.0249,123.0417,15100.0
2015-04-22 15:00:00,146.88,146.97,146.84,146.86,18500.0,123.0501,123.1255,123.0166,123.0333,18500.0
2015-04-22 15:10:00,146.87,146.96,146.82,146.88,22400.0,123.0417,123.1171,122.9998,123.0501,22400.0
2015-04-22 15:20:00,146.86,147.0,146.84,146.98,20200.0,123.0333,123.1506,123.0166,123.1339,20200.0
2015-04-22 15:30:00,146.97,147.01,146.88,146.99,39000.0,123.1255,123.159,123.0501,123.1422,39000.0
2015-04-22 15:40:00,147.0,147.01,146.81,146.96,32500.0,123.1506,123.159,122.9914,123.1171,32500.0
2015-04-22 15:50:00,146.95,147.04,146.91,146.98,73700.0,123.1087,123.1841,123.0752,123.1339,73700.0
2015-04-23 09:30:00,146.6,147.34,146.27,147.29,52800.0,122.8155,123.4354,122.539,123.3936,52800.0
2015-04-23 09:40:00,147.28,147.3,146.8,147.05,18100.0,123.3852,123.4019,122.9831,123.1925,18100.0
2015-04-23 09:50:00,147.06,147.28,147.03,147.12,14700.0,123.2009,123.3852,123.1757,123.2511,14700.0
2015-04-23 10:00:00,147.18,147.29,146.95,146.95,23100.0,123.3014,123.3936,123.1087,123.1087,23100.0
2015-04-23 10:10:00,146.93,147.11,146.69,146.85,26100.0,123.092,123.2428,122.8909,123.0249,26100.0
2015-04-23 10:20:00,146.85,147.29,146.72,147.25,33400.0,123.0249,123.3936,122.916,123.36,33400.0
2015-04-23 10:30:00,147.27,147.38,147.12,147.17,22900.0,123.3768,123.469,123.2511,123.293,22900.0
2015-04-23 10:40:00,147.12,147.26,147.08,147.09,12600.0,123.2511,123.3684,123.2176,123.226,12600.0
2015-04-23 10:50:00,147.12,147.16,146.92,146.99,20800.0,123.2511,123.2846,123.0836,123.1422,20800.0
2015-04-23 11:00:00,146.99,147.27,146.85,147.22,14900.0,123.1422,123.3768,123.0249,123.3349,14900.0
2015-04-23 11:10:00,147.19,147.25,147.02,147.03,12600.0,123.3098,123.36,123.1674,123.1757,12600.0
2015-04-23 11:20:00,147.04,147.15,147.0,147.15,17700.0,123.1841,123.2763,123.1506,123.2763,17700.0
2015-04-23 11:30:00,147.15,147.25,147.03,147.2,11300.0,123.2763,123.36,123.1757,123.3182,11300.0
2015-04-23 11:40:00,147.19,147.2,147.07,147.07,10500.0,123.3098,123.3182,123.2093,123.2093,10500.0
2015-04-23 11:50:00,147.1,147.7,147.1,147.55,21800.0,123.2344,123.737,123.2344,123.6114,21800.0
2015-04-23 12:00:00,147.52,147.54,147.4,147.5,15000.0,123.5862,123.603,123.4857,123.5695,15000.0
2015-04-23 12:10:00,147.5,147.55,147.42,147.5,11500.0,123.5695,123.6114,123.5025,123.5695,11500.0
2015-04-23 12:20:00,147.51,147.51,147.39,147.48,9900.0,123.5779,123.5779,123.4773,123.5527,9900.0
2015-04-23 12:30:00,147.45,147.65,147.35,147.57,22100.0,123.5276,123.6952,123.4438,123.6281,22100.0
2015-04-23 12:40:00,147.63,147.92,147.61,147.84,41900.0,123.6784,123.9213,123.6616,123.8543,41900.0
2015-04-23 12:50:00,147.9,147.92,147.86,147.92,11000.0,123.9046,123.9213,123.8711,123.9213,11000.0
2015-04-23 13:00:00,147.88,147.92,147.68,147.7,15500.0,123.8878,123.9213,123.7203,123.737,15500.0
2015-04-23 13:10:00,147.73,147.81,147.58,147.66,11100.0,123.7622,123.8292,123.6365,123.7035,11100.0
2015-04-23 13:20:00,147.65,147.86,147.65,147.74,6800.0,123.6952,123.8711,123.6952,123.7705,6800.0
2015-04-23 13:30:00,147.75,147.78,147.56,147.59,13600.0,123.7789,123.8041,123.6198,123.6449,13600.0
2015-04-23 13:40:00,147.61,147.61,147.54,147.61,10600.0,123.6616,123.6616,123.603,123.6616,10600.0
2015-04-23 13:50:00,147.59,147.65,147.55,147.62,8800.0,123.6449,123.6952,123.6114,123.67,8800.0
2015-04-23 14:00:00,147.63,147.88,147.6,147.84,11800.0,123.6784,123.8878,123.6533,123.8543,11800.0
2015-04-23 14:10:00,147.84,147.92,147.8,147.91,14300.0,123.8543,123.9213,123.8208,123.913,14300.0
2015-04-23 14:20:00,147.94,147.95,147.75,147.88,14400.0,123.9381,123.9465,123.7789,123.8878,14400.0
2015-04-23 14:30:00,147.86,147.89,147.66,147.68,14600.0,123.8711,123.8962,123.7035,123.7203,14600.0
2015-04-23 14:40:00,147.67,147.79,147.64,147.7,11100.0,123.7119,123.8124,123.6868,123.737,11100.0
2015-04-23 14:50:00,147.73,147.73,147.55,147.58,25100.0,123.7622,123.7622,123.6114,123.6365,25100.0
2015-04-23 15:00:00,147.6,147.8,147.56,147.7,25000.0,123.6533,123.8208,123.6198,123.737,25000.0
2015-04-23 15:10:00,147.7,147.88,147.7,147.72,38900.0,123.737,123.8878,123.737,123.7538,38900.0
2015-04-23 15:20:00,147.73,147.77,147.63,147.77,20500.0,123.7622,123.7957,123.6784,123.7957,20500.0
2015-04-23 15:30:00,147.77,147.78,147.61,147.61,31300.0,123.7957,123.8041,123.6616,123.6616,31300.0
2015-04-23 15:40:00,147.62,147.69,147.5,147.5,34600.0,123.67,123.7287,123.5695,123.5695,34600.0
2015-04-23 15:50:00,147.51,147.51,147.29,147.3,81700.0,123.5779,123.5779,123.3936,123.4019,81700.0
2015-04-24 09:30:00,147.32,147.77,146.87,147.08,92900.0,123.4187,123.7957,123.0417,123.2176,92900.0
2015-04-24 09:40:00,147.01,147.34,146.98,147.26,15100.0,123.159,123.4354,123.1339,123.3684,15100.0
2015-04-24 09:50:00,147.31,147.68,147.19,147.63,24800.0,123.4103,123.7203,123.3098,123.6784,24800.0
2015-04-24 10:00:00,147.63,147.85,147.49,147.81,29900.0,123.6784,123.8627,123.5611,123.8292,29900.0
2015-04-24 10:10:00,147.81,147.9,147.68,147.78,17200.0,123.8292,123.9046,123.7203,123.8041,17200.0
2015-04-24 10:20:00,147.74,147.8,147.48,147.55,15900.0,123.7705,123.8208,123.5527,123.6114,15900.0
2015-04-24 10:30:00,147.55,147.59,147.35,147.51,19500.0,123.6114,123.6449,123.4438,123.5779,19500.0
2015-04-24 10:40:00,147.5,147.57,147.43,147.53,31800.0,123.5695,123.6281,123.5108,123.5946,31800.0
2015-04-24 10:50:00,147.56,147.78,147.48,147.71,31200.0,123.6198,123.8041,123.5527,123.7454,31200.0
2015-04-24 11:00:00,147.71,147.97,147.7,147.91,30800.0,123.7454,123.9632,123.737,123.913,30800.0
2015-04-24 11:10:00,147.9,148.0,147.85,147.99,24300.0,123.9046,123.9884,123.8627,123.98,24300.0
2015-04-24 11:20:00,148.0,148.02,147.89,147.98,22500.0,123.9884,124.0051,123.8962,123.9716,22500.0
2015-04-24 11:30:00,147.97,148.05,147.94,148.05,16400.0,123.9632,124.0303,123.9381,124.0303,16400.0
2015-04-24 11:40:00,148.05,148.1,147.99,148.02,17000.0,124.0303,124.0721,123.98,124.0051,17000.0
2015-04-24 11:50:00,148.03,148.08,148.0,148.08,15000.0,124.0135,124.0554,123.9884,124.0554,15000.0
2015-04-24 12:00:00,148.07,148.28,148.04,148.24,29900.0,124.047,124.2229,124.0219,124.1894,29900.0
2015-04-24 12:10:00,148.25,148.26,148.17,148.2,49300.0,124.1978,124.2062,124.1308,124.1559,49300.0
2015-04-24 12:20:00,148.2,148.34,148.19,148.33,18200.0,124.1559,124.2732,124.1475,124.2648,18200.0
2015-04-24 12:30:00,148.32,148.34,148.21,148.3,17400.0,124.2564,124.2732,124.1643,124.2397,17400.0
2015-04-24 12:40:00,148.27,148.31,148.2,148.22,13900.0,124.2146,124.2481,124.1559,124.1727,13900.0
2015-04-24 12:50:00,148.22,148.23,148.0,148.01,12500.0,124.1727,124.1811,123.9884,123.9967,12500.0
2015-04-24 13:00:00,148.02,148.09,148.0,148.01,16700.0,124.0051,124.0638,123.9884,123.9967,16700.0
2015-04-24 13:10:00,148.0,148.2,148.0,148.2,11600.0,123.9884,124.1559,123.9884,124.1559,11600.0
2015-04-24 13:20:00,148.19,148.24,148.18,148.21,10800.0,124.1475,124.1894,124.1392,124.1643,10800.0
2015-04-24 13:30:00,148.21,148.23,148.18,148.21,16500.0,124.1643,124.1811,124.1392,124.1643,16500.0
2015-04-24 13:40:00,148.21,148.3,148.2,148.25,18700.0,124.1643,124.2397,124.1559,124.1978,18700.0
2015-04-24 13:50:00,148.23,148.3,148.18,148.27,24200.0,124.1811,124.2397,124.1392,124.2146,24200.0
2015-04-24 14:00:00,148.28,148.32,148.24,148.27,26400.0,124.2229,124.2564,124.1894,124.2146,26400.0
2015-04-24 14:10:00,148.28,148.35,148.19,148.19,26600.0,124.2229,124.2816,124.1475,124.1475,26600.0
2015-04-24 14:20:00,148.21,148.32,148.16,148.32,22900.0,124.1643,124.2564,124.1224,124.2564,22900.0
2015-04-24 14:30:00,148.33,148.34,148.26,148.3,20900.0,124.2648,124.2732,124.2062,124.2397,20900.0
2015-04-24 14:40:00,148.28,148.4,148.26,148.33,27100.0,124.2229,124.3235,124.2062,124.2648,27100.0
2015-04-24 14:50:00,148.33,148.4,148.28,148.31,37700.0,124.2648,124.3235,124.2229,124.2481,37700.0
2015-04-24 15:00:00,148.3,148.33,148.24,148.25,38100.0,124.2397,124.2648,124.1894,124.1978,38100.0
2015-04-24 15:10:00,148.26,148.34,148.24,148.26,22100.0,124.2062,124.2732,124.1894,124.2062,22100.0
2015-04-24 15:20:00,148.27,148.33,148.11,148.19,28500.0,124.2146,124.2648,124.0805,124.1475,28500.0
2015-04-24 15:30:00,148.19,148.21,148.16,148.16,36800.0,124.1475,124.1643,124.1224,124.1224,36800.0
2015-04-24 15:40:00,148.16,148.18,147.93,147.95,34100.0,124.1224,124.1392,123.9297,123.9465,34100.0
2015-04-24 15:50:00,147.94,148.19,147.92,148.13,102600.0,123.9381,124.1475,123.9213,124.0973,102600.0
2015-04-27 09:30:00,148.3,148.5,147.58,147.8,33900.0,124.2397,124.4072,123.6365,123.8208,33900.0
2015-04-27 09:40:00,147.79,148.19,147.68,148.09,37100.0,123.8124,124.1475,123.7203,124.0638,37100.0
2015-04-27 09:50:00,148.12,148.34,148.01,148.29,41400.0,124.0889,124.2732,123.9967,124.2313,41400.0
2015-04-27 10:00:00,148.29,148.38,148.06,148.17,51300.0,124.2313,124.3067,124.0386,124.1308,51300.0
2015-04-27 10:10:00,148.18,148.34,148.08,148.31,35700.0,124.1392,124.2732,124.0554,124.2481,35700.0
2015-04-27 10:20:00,148.28,148.37,148.24,148.36,27700.0,124.2229,124.2983,124.1894,124.29,27700.0
2015-04-27 10:30:00,148.39,148.45,148.21,148.35,26000.0,124.3151,124.3654,124.1643,124.2816,26000.0
2015-04-27 10:40:00,148.34,148.44,148.27,148.37,18200.0,124.2732,124.357,124.2146,124.2983,18200.0
2015-04-27 10:50:00,148.36,148.36,148.09,148.17,20600.0,124.29,124.29,124.0638,124.1308,20600.0
2015-04-27 11:00:00,148.19,148.26,148.09,148.24,27800.0,124.1475,124.2062,124.0638,124.1894,27800.0
2015-04-27 11:10:00,148.23,148.41,148.17,148.38,26900.0,124.1811,124.3318,124.1308,124.3067,26900.0
2015-04-27 11:20:00,148.39,148.51,148.2,148.2,30400.0,124.3151,124.4156,124.1559,124.1559,30400.0
2015-04-27 11:30:00,148.26,148.45,148.2,148.37,18700.0,124.2062,124.3654,124.1559,124.2983,18700.0
2015-04-27 11:40:00,148.39,148.42,148.19,148.24,21000.0,124.3151,124.3402,124.1475,124.1894,21000.0
2015-04-27 11:50:00,148.22,148.34,148.15,148.18,24000.0,124.1727,124.2732,124.114,124.1392,24000.0
2015-04-27 12:00:00,148.18,148.22,148.05,148.08,41000.0,124.1392,124.1727,124.0303,124.0554,41000.0
2015-04-27 12:10:00,148.08,148.13,148.0,148.03,35600.0,124.0554,124.0973,123.9884,124.0135,35600.0
2015-04-27 12:20:00,148.01,148.15,148.0,148.1,35400.0,123.9967,124.114,123.9884,124.0721,35400.0
2015-04-27 12:30:00,148.13,148.15,148.07,148.15,15000.0,124.0973,124.114,124.047,124.114,15000.0
2015-04-27 12:40:00,148.11,148.11,147.88,147.92,24800.0,124.0805,124.0805,123.8878,123.9213,24800.0
2015-04-27 12:50:00,147.93,148.0,147.88,147.9,28800.0,123.9297,123.9884,123.8878,123.9046,28800.0
2015-04-27 13:00:00,147.93,148.0,147.89,147.98,34500.0,123.9297,123.9884,123.8962,123.9716,34500.0
2015-04-27 13:10:00,147.96,148.0,147.82,147.82,32300.0,123.9549,123.9884,123.8376,123.8376,32300.0
2015-04-27 13:20:00,147.81,147.84,147.7,147.81,34800.0,123.8292,123.8543,123.737,123.8292,34800.0
2015-04-27 13:30:00,147.82,147.82,147.66,147.72,33900.0,123.8376,123.8376,123.7035,123.7538,33900.0
2015-04-27 13:40:00,147.69,147.7,147.56,147.56,24400.0,123.7287,123.737,123.6198,123.6198,24400.0
2015-04-27 13:50:00,147.57,147.61,147.46,147.5,34000.0,123.6281,123.6616,123.536,123.5695,34000.0
2015-04-27 14:00:00,147.53,147.54,147.39,147.44,33500.0,123.5946,123.603,123.4773,123.5192,33500.0
2015-04-27 14:10:00,147.43,147.47,147.31,147.43,33500.0,123.5108,123.5444,123.4103,123.5108,33500.0
2015-04-27 14:20:00,147.39,147.56,147.36,147.51,53800.0,123.4773,123.6198,123.4522,123.5779,53800.0
2015-04-27 14:30:00,147.51,147.52,147.27,147.27,35800.0,123.5779,123.5862,123.3768,123.3768,35800.0
2015-04-27 14:40:00,147.27,147.38,147.26,147.34,26700.0,123.3768,123.469,123.3684,123.4354,26700.0
2015-04-27 14:50:00,147.39,147.4,147.31,147.37,21300.0,123.4773,123.4857,123.4103,123.4606,21300.0
2015-04-27 15:00:00,147.38,147.48,147.32,147.38,39700.0,123.469,123.5527,123.4187,123.469,39700.0
2015-04-27 15:10:00,147.37,147.4,147.18,147.18,34200.0,123.4606,123.4857,123.3014,123.3014,34200.0
2015-04-27 15:20:00,147.19,147.31,147.13,147.19,40000.0,123.3098,123.4103,123.2595,123.3098,40000.0
2015-04-27 15:30:00,147.18,147.21,147.04,147.13,46500.0,123.3014,123.3265,123.1841,123.2595,46500.0
2015-04-27 15:40:00,147.13,147.14,146.9,146.92,41500.0,123.2595,123.2679,123.0668,123.0836,41500.0
2015-04-27 15:50:00,146.91,147.08,146.86,146.99,87100.0,123.0752,123.2176,123.0333,123.1422,87100.0
2015-04-28 09:30:00,146.92,147.07,146.57,146.74,41700.0,123.0836,123.2093,122.7904,122.9328,41700.0
2015-04-28 09:40:00,146.85,147.19,146.72,146.97,22700.0,123.0249,123.3098,122.916,123.1255,22700.0
2015-04-28 09:50:00,146.95,147.18,146.85,147.1,27600.0,123.1087,123.3014,123.0249,123.2344,27600.0
2015-04-28 10:00:00,147.11,147.11,146.4,146.55,68300.0,123.2428,123.2428,122.648,122.7736,68300.0
2015-04-28 10:10:00,146.52,146.52,146.05,146.37,42500.0,122.7485,122.7485,122.3547,122.6228,42500.0
2015-04-28 10:20:00,146.43,146.71,146.35,146.35,39200.0,122.6731,122.9077,122.6061,122.6061,39200.0
2015-04-28 10:30:00,146.44,146.62,146.35,146.59,33500.0,122.6815,122.8323,122.6061,122.8071,33500.0
2015-04-28 10:40:00,146.6,147.0,146.58,147.0,32800.0,122.8155,123.1506,122.7987,123.1506,32800.0
2015-04-28 10:50:00,147.0,147.05,146.73,146.73,24300.0,123.1506,123.1925,122.9244,122.9244,24300.0
2015-04-28 11:00:00,146.75,147.03,146.72,146.99,21100.0,122.9412,123.1757,122.916,123.1422,21100.0
2015-04-28 11:10:00,146.98,147.07,146.77,146.86,25000.0,123.1339,123.2093,122.9579,123.0333,25000.0
2015-04-28 11:20:00,146.87,146.9,146.77,146.78,14500.0,123.0417,123.0668,122.9579,122.9663,14500.0
2015-04-28 11:30:00,146.75,146.94,146.64,146.86,14200.0,122.9412,123.1003,122.849,123.0333,14200.0
2015-04-28 11:40:00,146.84,147.06,146.8,147.04,24500.0,123.0166,123.2009,122.9831,123.1841,24500.0
2015-04-28 11:50:00,147.04,147.1,146.79,146.95,13100.0,123.1841,123.2344,122.9747,123.1087,13100.0
2015-04-28 12:00:00,146.95,146.98,146.78,146.91,12900.0,123.1087,123.1339,122.9663,123.0752,12900.0
2015-04-28 12:10:00,146.9,146.94,146.71,146.71,9900.0,123.0668,123.1003,122.9077,122.9077,9900.0
2015-04-28 12:20:00,146.69,146.92,146.68,146.82,14500.0,122.8909,123.0836,122.8825,122.9998,14500.0
2015-04-28 12:30:00,146.84,146.89,146.75,146.83,10500.0,123.0166,123.0585,122.9412,123.0082,10500.0
2015-04-28 12:40:00,146.77,146.94,146.69,146.86,13400.0,122.9579,123.1003,122.8909,123.0333,13400.0
2015-04-28 12:50:00,146.85,147.15,146.85,146.94,10600.0,123.0249,123.2763,123.0249,123.1003,10600.0
2015-04-28 13:00:00,146.89,147.09,146.89,147.0,12900.0,123.0585,123.226,123.0585,123.1506,12900.0
2015-04-28 13:10:00,147.02,147.11,146.97,147.07,11700.0,123.1674,123.2428,123.1255,123.2093,11700.0
2015-04-28 13:20:00,147.05,147.15,147.02,147.06,9900.0,123.1925,123.2763,123.1674,123.2009,9900.0
2015-04-28 13:30:00,147.03,147.06,146.92,147.02,16600.0,123.1757,123.2009,123.0836,123.1674,16600.0
2015-04-28 13:40:00,147.0,147.15,147.0,147.1,8400.0,123.1506,123.2763,123.1506,123.2344,8400.0
2015-04-28 13:50:00,147.11,147.11,146.89,146.9,9800.0,123.2428,123.2428,123.0585,123.0668,9800.0
2015-04-28 14:00:00,146.9,146.9,146.66,146.68,18700.0,123.0668,123.0668,122.8658,122.8825,18700.0
2015-04-28 14:10:00,146.71,146.85,146.68,146.68,15400.0,122.9077,123.0249,122.8825,122.8825,15400.0
2015-04-28 14:20:00,146.67,146.8,146.57,146.71,25600.0,122.8741,122.9831,122.7904,122.9077,25600.0
2015-04-28 14:30:00,146.63,146.75,146.57,146.73,14900.0,122.8406,122.9412,122.7904,122.9244,14900.0
2015-04-28 14:40:00,146.73,146.84,146.69,146.81,12100.0,122.9244,123.0166,122.8909,122.9914,12100.0
2015-04-28 14:50:00,146.8,146.92,146.75,146.82,13000.0,122.9831,123.0836,122.9412,122.9998,13000.0
2015-04-28 15:00:00,146.82,146.9,146.77,146.86,17100.0,122.9998,123.0668,122.9579,123.0333,17100.0
2015-04-28 15:10:00,146.85,146.86,146.7,146.72,22400.0,123.0249,123.0333,122.8993,122.916,22400.0
2015-04-28 15:20:00,146.73,146.81,146.72,146.79,18600.0,122.9244,122.9914,122.916,122.9747,18600.0
2015-04-28 15:30:00,146.79,146.93,146.76,146.82,21500.0,122.9747,123.092,122.9495,122.9998,21500.0
2015-04-28 15:40:00,146.83,146.84,146.49,146.51,79900.0,123.0082,123.0166,122.7234,122.7401,79900.0
2015-04-28 15:50:00,146.51,146.64,146.48,146.61,92700.0,122.7401,122.849,122.715,122.8239,92700.0
2015-04-29 09:30:00,145.88,146.25,145.65,145.93,74300.0,122.5507,122.8615,122.3575,122.5927,74300.0
2015-04-29 09:40:00,145.95,146.22,145.87,145.95,38900.0,122.6095,122.8363,122.5423,122.6095,38900.0
2015-04-29 09:50:00,145.95,146.03,145.6,145.67,40500.0,122.6095,122.6767,122.3155,122.3743,40500.0
2015-04-29 10:00:00,145.6,145.82,145.29,145.5,46800.0,122.3155,122.5003,122.0551,122.2315,46800.0
2015-04-29 10:10:00,145.49,145.69,145.4,145.59,21500.0,122.2231,122.3911,122.1475,122.3071,21500.0
2015-04-29 10:20:00,145.52,145.57,145.31,145.41,23200.0,122.2483,122.2903,122.0719,122.1559,23200.0
2015-04-29 10:30:00,145.41,145.5,145.36,145.49,24400.0,122.1559,122.2315,122.1139,122.2231,24400.0
2015-04-29 10:40:00,145.51,145.51,145.33,145.41,20100.0,122.2399,122.2399,122.0887,122.1559,20100.0
2015-04-29 10:50:00,145.39,145.65,145.35,145.51,26200.0,122.1391,122.3575,122.1055,122.2399,26200.0
2015-04-29 11:00:00,145.49,145.75,145.49,145.6,64300.0,122.2231,122.4415,122.2231,122.3155,64300.0
2015-04-29 11:10:00,145.59,145.67,145.38,145.4,15600.0,122.3071,122.3743,122.1307,122.1475,15600.0
2015-04-29 11:20:00,145.41,145.47,145.05,145.05,33200.0,122.1559,122.2063,121.8534,121.8534,33200.0
2015-04-29 11:30:00,145.08,145.08,144.62,144.64,87100.0,121.8787,121.8787,121.4922,121.509,87100.0
2015-04-29 11:40:00,144.62,144.74,144.5,144.54,43100.0,121.4922,121.593,121.3914,121.425,43100.0
2015-04-29 11:50:00,144.58,144.59,144.41,144.58,36600.0,121.4586,121.467,121.3158,121.4586,36600.0
2015-04-29 12:00:00,144.56,144.57,144.05,144.19,43000.0,121.4418,121.4502,121.0134,121.131,43000.0
2015-04-29 12:10:00,144.14,144.28,143.87,143.9,34500.0,121.089,121.2066,120.8622,120.8874,34500.0
2015-04-29 12:20:00,143.92,144.15,143.88,144.15,14800.0,120.9042,121.0974,120.8706,121.0974,14800.0
2015-04-29 12:30:00,144.12,144.24,144.05,144.1,16500.0,121.0722,121.173,121.0134,121.0554,16500.0
2015-04-29 12:40:00,144.05,144.26,144.02,144.16,11800.0,121.0134,121.1898,120.9882,121.1058,11800.0
2015-04-29 12:50:00,144.18,144.42,144.17,144.35,7400.0,121.1226,121.3242,121.1142,121.2654,7400.0
2015-04-29 13:00:00,144.39,144.39,144.05,144.11,11500.0,121.299,121.299,121.0134,121.0638,11500.0
2015-04-29 13:10:00,144.15,144.23,144.09,144.23,21000.0,121.0974,121.1646,121.047,121.1646,21000.0
2015-04-29 13:20:00,144.19,144.28,144.1,144.15,18100.0,121.131,121.2066,121.0554,121.0974,18100.0
2015-04-29 13:30:00,144.15,144.48,144.15,144.42,13500.0,121.0974,121.3746,121.0974,121.3242,13500.0
2015-04-29 13:40:00,144.42,144.63,144.41,144.5,14400.0,121.3242,121.5006,121.3158,121.3914,14400.0
2015-04-29 13:50:00,144.52,144.79,144.5,144.65,40200.0,121.4082,121.635,121.3914,121.5174,40200.0
2015-04-29 14:00:00,144.64,144.94,144.3,144.36,22900.0,121.509,121.761,121.2234,121.2738,22900.0
2015-04-29 14:10:00,144.36,144.66,144.18,144.57,20000.0,121.2738,121.5258,121.1226,121.4502,20000.0
2015-04-29 14:20:00,144.58,144.92,144.57,144.86,19700.0,121.4586,121.7442,121.4502,121.6938,19700.0
2015-04-29 14:30:00,144.86,145.13,144.82,145.02,27900.0,121.6938,121.9207,121.6602,121.8282,27900.0
2015-04-29 14:40:00,145.1,145.18,144.99,145.04,34700.0,121.8955,121.9627,121.803,121.845,34700.0
2015-04-29 14:50:00,145.01,145.02,144.67,144.79,12900.0,121.8198,121.8282,121.5342,121.635,12900.0
2015-04-29 15:00:00,144.79,144.86,144.51,144.58,24200.0,121.635,121.6938,121.3998,121.4586,24200.0
2015-04-29 15:10:00,144.58,144.63,144.39,144.53,24600.0,121.4586,121.5006,121.299,121.4166,24600.0
2015-04-29 15:20:00,144.53,144.6,144.43,144.47,32700.0,121.4166,121.4754,121.3326,121.3662,32700.0
2015-04-29 15:30:00,144.47,144.68,144.47,144.6,46700.0,121.3662,121.5426,121.3662,121.4754,46700.0
2015-04-29 15:40:00,144.58,144.58,144.25,144.3,79200.0,121.4586,121.4586,121.1814,121.2234,79200.0
2015-04-29 15:50:00,144.34,144.56,144.21,144.45,106100.0,121.257,121.4418,121.1478,121.3494,106100.0
2015-04-30 09:30:00,143.85,144.44,143.82,144.25,102000.0,120.8454,121.341,120.8202,121.1814,102000.0
2015-04-30 09:40:00,144.28,144.63,144.13,144.28,75600.0,121.2066,121.5006,121.0806,121.2066,75600.0
2015-04-30 09:50:00,144.31,144.55,144.07,144.36,84400.0,121.2318,121.4334,121.0302,121.2738,84400.0
2015-04-30 10:00:00,144.37,144.51,144.17,144.4,64500.0,121.2822,121.3998,121.1142,121.3074,64500.0
2015-04-30 10:10:00,144.4,144.6,144.21,144.25,67800.0,121.3074,121.4754,121.1478,121.1814,67800.0
2015-04-30 10:20:00,144.22,144.35,143.99,144.22,31300.0,121.1562,121.2654,120.963,121.1562,31300.0
2015-04-30 10:30:00,144.2,144.39,144.17,144.22,40700.0,121.1394,121.299,121.1142,121.1562,40700.0
2015-04-30 10:40:00,144.24,144.53,144.13,144.39,33200.0,121.173,121.4166,121.0806,121.299,33200.0
2015-04-30 10:50:00,144.39,144.49,144.21,144.41,25900.0,121.299,121.383,121.1478,121.3158,25900.0
2015-04-30 11:00:00,144.42,144.8,144.21,144.74,102400.0,121.3242,121.6434,121.1478,121.593,102400.0
2015-04-30 11:10:00,144.76,144.9,144.53,144.68,55700.0,121.6098,121.7274,121.4166,121.5426,55700.0
2015-04-30 11:20:00,144.68,144.77,144.42,144.6,28100.0,121.5426,121.6182,121.3242,121.4754,28100.0
2015-04-30 11:30:00,144.61,144.75,144.28,144.33,21500.0,121.4838,121.6014,121.2066,121.2486,21500.0
2015-04-30 11:40:00,144.34,144.36,144.15,144.19,16200.0,121.257,121.2738,121.0974,121.131,16200.0
2015-04-30 11:50:00,144.16,144.25,143.83,143.83,46900.0,121.1058,121.1814,120.8286,120.8286,46900.0
2015-04-30 12:00:00,143.84,143.94,143.68,143.8,26800.0,120.837,120.921,120.7025,120.8034,26800.0
2015-04-30 12:10:00,143.79,143.91,143.76,143.83,26300.0,120.7949,120.8958,120.7697,120.8286,26300.0
2015-04-30 12:20:00,143.82,143.95,143.74,143.82,33700.0,120.8202,120.9294,120.7529,120.8202,33700.0
2015-04-30 12:30:00,143.79,143.87,143.7,143.75,27200.0,120.7949,120.8622,120.7193,120.7613,27200.0
2015-04-30 12:40:00,143.77,143.82,143.61,143.71,37500.0,120.7781,120.8202,120.6437,120.7277,37500.0
2015-04-30 12:50:00,143.71,143.73,143.56,143.64,39700.0,120.7277,120.7445,120.6017,120.6689,39700.0
2015-04-30 13:00:00,143.68,143.73,143.59,143.65,21100.0,120.7025,120.7445,120.6269,120.6773,21100.0
2015-04-30 13:10:00,143.67,143.84,143.62,143.8,26700.0,120.6941,120.837,120.6521,120.8034,26700.0
2015-04-30 13:20:00,143.79,143.83,143.6,143.72,18600.0,120.7949,120.8286,120.6353,120.7361,18600.0
2015-04-30 13:30:00,143.68,143.74,143.59,143.61,18700.0,120.7025,120.7529,120.6269,120.6437,18700.0
2015-04-30 13:40:00,143.61,143.65,143.51,143.6,35500.0,120.6437,120.6773,120.5597,120.6353,35500.0
2015-04-30 13:50:00,143.53,143.58,143.5,143.51,37600.0,120.5765,120.6185,120.5513,120.5597,37600.0
2015-04-30 14:00:00,143.5,143.64,143.41,143.54,53700.0,120.5513,120.6689,120.4757,120.5849,53700.0
2015-04-30 14:10:00,143.52,143.74,143.48,143.67,24700.0,120.5681,120.7529,120.5345,120.6941,24700.0
2015-04-30 14:20:00,143.68,143.68,143.33,143.33,33300.0,120.7025,120.7025,120.4085,120.4085,33300.0
2015-04-30 14:30:00,143.34,143.34,143.2,143.3,35300.0,120.4169,120.4169,120.2993,120.3833,35300.0
2015-04-30 14:40:00,143.31,143.38,143.11,143.21,49900.0,120.3917,120.4505,120.2237,120.3077,49900.0
2015-04-30 14:50:00,143.21,143.27,143.0,143.05,51700.0,120.3077,120.3581,120.1313,120.1733,51700.0
2015-04-30 15:00:00,143.03,143.05,142.75,142.75,61200.0,120.1565,120.1733,119.9213,119.9213,61200.0
2015-04-30 15:10:00,142.75,143.05,142.67,142.97,45700.0,119.9213,120.1733,119.8541,120.1061,45700.0
2015-04-30 15:20:00,142.98,143.05,142.54,142.65,58900.0,120.1145,120.1733,119.7449,119.8373,58900.0
2015-04-30 15:30:00,142.64,143.24,142.57,143.05,82800.0,119.8289,120.3329,119.7701,120.1733,82800.0
2015-04-30 15:40:00,143.06,143.06,142.78,142.93,67600.0,120.1817,120.1817,119.9465,120.0725,67600.0
2015-04-30 15:50:00,142.93,143.11,142.86,143.11,151500.0,120.0725,120.2237,120.0137,120.2237,151500.0
2015-05-01 09:30:00,143.46,144.2,143.22,143.82,93900.0,120.5177,121.1394,120.3161,120.8202,93900.0
2015-05-01 09:40:00,143.92,144.42,143.84,144.23,37500.0,120.9042,121.3242,120.837,121.1646,37500.0
2015-05-01 09:50:00,144.18,144.5,144.07,144.32,57700.0,121.1226,121.3914,121.0302,121.2402,57700.0
2015-05-01 10:00:00,144.31,144.76,144.25,144.54,24300.0,121.2318,121.6098,121.1814,121.425,24300.0
2015-05-01 10:10:00,144.53,145.09,144.5,145.09,34500.0,121.4166,121.8871,121.3914,121.8871,34500.0
2015-05-01 10:20:00,145.09,145.09,144.86,144.97,26800.0,121.8871,121.8871,121.6938,121.7862,26800.0
2015-05-01 10:30:00,144.97,145.04,144.57,144.78,23100.0,121.7862,121.845,121.4502,121.6266,23100.0
2015-05-01 10:40:00,144.79,144.79,144.6,144.68,25200.0,121.635,121.635,121.4754,121.5426,25200.0
2015-05-01 10:50:00,144.68,144.88,144.68,144.82,20300.0,121.5426,121.7106,121.5426,121.6602,20300.0
2015-05-01 11:00:00,144.85,145.14,144.83,145.0,34300.0,121.6854,121.9291,121.6686,121.8114,34300.0
2015-05-01 11:10:00,144.99,145.17,144.97,145.17,24800.0,121.803,121.9543,121.7862,121.9543,24800.0
2015-05-01 11:20:00,145.16,145.21,145.07,145.15,24500.0,121.9459,121.9879,121.8703,121.9375,24500.0
2015-05-01 11:30:00,145.19,145.37,145.15,145.19,23400.0,121.9711,122.1223,121.9375,121.9711,23400.0
2015-05-01 11:40:00,145.19,145.2,144.74,144.74,15100.0,121.9711,121.9795,121.593,121.593,15100.0
2015-05-01 11:50:00,144.69,144.95,144.65,144.95,34600.0,121.551,121.7694,121.5174,121.7694,34600.0
2015-05-01 12:00:00,144.93,144.97,144.83,144.91,18500.0,121.7526,121.7862,121.6686,121.7358,18500.0
2015-05-01 12:10:00,144.9,145.17,144.89,145.14,17000.0,121.7274,121.9543,121.719,121.9291,17000.0
2015-05-01 12:20:00,145.15,145.19,144.99,145.16,25300.0,121.9375,121.9711,121.803,121.9459,25300.0
2015-05-01 12:30:00,145.18,145.24,145.07,145.19,16500.0,121.9627,122.0131,121.8703,121.9711,16500.0
2015-05-01 12:40:00,145.17,145.19,145.11,145.15,9000.0,121.9543,121.9711,121.9039,121.9375,9000.0
2015-05-01 12:50:00,145.17,145.37,145.15,145.37,18600.0,121.9543,122.1223,121.9375,122.1223,18600.0
2015-05-01 13:00:00,145.37,145.37,145.23,145.27,13300.0,122.1223,122.1223,122.0047,122.0383,13300.0
2015-05-01 13:10:00,145.27,145.43,145.22,145.35,11300.0,122.0383,122.1727,121.9963,122.1055,11300.0
2015-05-01 13:20:00,145.36,145.38,145.13,145.18,11600.0,122.1139,122.1307,121.9207,121.9627,11600.0
2015-05-01 13:30:00,145.16,145.29,145.15,145.28,9500.0,121.9459,122.0551,121.9375,122.0467,9500.0
2015-05-01 13:40:00,145.27,145.42,145.22,145.39,27300.0,122.0383,122.1643,121.9963,122.1391,27300.0
2015-05-01 13:50:00,145.4,145.71,145.39,145.52,32200.0,122.1475,122.4079,122.1391,122.2483,32200.0
2015-05-01 14:00:00,145.52,145.63,145.49,145.59,16500.0,122.2483,122.3407,122.2231,122.3071,16500.0
2015-05-01 14:10:00,145.59,145.64,145.5,145.52,14500.0,122.3071,122.3491,122.2315,122.2483,14500.0
2015-05-01 14:20:00,145.54,145.72,145.51,145.72,16300.0,122.2651,122.4163,122.2399,122.4163,16300.0
2015-05-01 14:30:00,145.72,145.74,145.62,145.62,14000.0,122.4163,122.4331,122.3323,122.3323,14000.0
2015-05-01 14:40:00,145.62,145.62,145.38,145.48,14600.0,122.3323,122.3323,122.1307,122.2147,14600.0
2015-05-01 14:50:00,145.46,145.47,145.26,145.36,18300.0,122.1979,122.2063,122.0299,122.1139,18300.0
2015-05-01 15:00:00,145.33,145.41,145.28,145.33,15900.0,122.0887,122.1559,122.0467,122.0887,15900.0
2015-05-01 15:10:00,145.31,145.35,145.2,145.25,29400.0,122.0719,122.1055,121.9795,122.0215,29400.0
2015-05-01 15:20:00,145.25,145.27,144.99,144.99,25500.0,122.0215,122.0383,121.803,121.803,25500.0
2015-05-01 15:30:00,145.02,145.25,145.02,145.19,43500.0,121.8282,122.0215,121.8282,121.9711,43500.0
2015-05-01 15:40:00,145.2,145.46,145.19,145.46,38900.0,121.9795,122.1979,121.9711,122.1979,38900.0
2015-05-01 15:50:00,145.46,145.61,145.32,145.4,134600.0,122.1979,122.3239,122.0803,122.1475,134600.0
2015-05-04 09:30:00,145.39,146.1,144.61,145.69,64200.0,122.1391,122.7355,121.4838,122.3911,64200.0
2015-05-04 09:40:00,145.69,146.09,145.62,145.96,26300.0,122.3911,122.7271,122.3323,122.6179,26300.0
2015-05-04 09:50:00,146.03,146.21,145.95,146.21,27100.0,122.6767,122.8279,122.6095,122.8279,27100.0
2015-05-04 10:00:00,146.21,146.21,145.68,145.72,24300.0,122.8279,122.8279,122.3827,122.4163,24300.0
2015-05-04 10:10:00,145.72,145.73,145.38,145.59,41400.0,122.4163,122.4247,122.1307,122.3071,41400.0
2015-05-04 10:20:00,145.62,145.7,145.47,145.63,19100.0,122.3323,122.3995,122.2063,122.3407,19100.0
2015-05-04 10:30:00,145.59,145.62,145.34,145.51,26500.0,122.3071,122.3323,122.0971,122.2399,26500.0
2015-05-04 10:40:00,145.43,145.7,145.39,145.47,17300.0,122.1727,122.3995,122.1391,122.2063,17300.0
2015-05-04 10:50:00,145.51,145.57,145.33,145.4,39100.0,122.2399,122.2903,122.0887,122.1475,39100.0
2015-05-04 11:00:00,145.42,145.54,145.34,145.35,15600.0,122.1643,122.2651,122.0971,122.1055,15600.0
2015-05-04 11:10:00,145.33,145.43,145.18,145.23,14200.0,122.0887,122.1727,121.9627,122.0047,14200.0
2015-05-04 11:20:00,145.16,145.47,145.16,145.43,27100.0,121.9459,122.2063,121.9459,122.1727,27100.0
2015-05-04 11:30:00,145.39,145.42,145.23,145.33,16800.0,122.1391,122.1643,122.0047,122.0887,16800.0
2015-05-04 11:40:00,145.33,145.43,145.26,145.27,11400.0,122.0887,122.1727,122.0299,122.0383,11400.0
2015-05-04 11:50:00,145.28,145.54,145.23,145.54,10600.0,122.0467,122.2651,122.0047,122.2651,10600.0
2015-05-04 12:00:00,145.51,145.66,145.47,145.55,39500.0,122.2399,122.3659,122.2063,122.2735,39500.0
2015-05-04 12:10:00,145.57,145.68,145.5,145.53,10900.0,122.2903,122.3827,122.2315,122.2567,10900.0
2015-05-04 12:20:00,145.52,145.52,145.41,145.45,14100.0,122.2483,122.2483,122.1559,122.1895,14100.0
2015-05-04 12:30:00,145.51,145.61,145.45,145.58,6600.0,122.2399,122.3239,122.1895,122.2987,6600.0
2015-05-04 12:40:00,145.58,145.58,145.48,145.51,11600.0,122.2987,122.2987,122.2147,122.2399,11600.0
2015-05-04 12:50:00,145.51,145.56,145.39,145.41,11300.0,122.2399,122.2819,122.1391,122.1559,11300.0
2015-05-04 13:00:00,145.42,145.55,145.25,145.27,13000.0,122.1643,122.2735,122.0215,122.0383,13000.0
2015-05-04 13:10:00,145.24,145.46,145.22,145.35,26000.0,122.0131,122.1979,121.9963,122.1055,26000.0
2015-05-04 13:20:00,145.38,145.78,145.26,145.52,85900.0,122.1307,122.4667,122.0299,122.2483,85900.0
2015-05-04 13:30:00,145.52,145.65,145.51,145.63,20700.0,122.2483,122.3575,122.2399,122.3407,20700.0
2015-05-04 13:40:00,145.63,145.82,145.63,145.77,29800.0,122.3407,122.5003,122.3407,122.4583,29800.0
2015-05-04 13:50:00,145.74,145.83,145.7,145.74,61300.0,122.4331,122.5087,122.3995,122.4331,61300.0
2015-05-04 14:00:00,145.74,145.91,145.58,145.72,20500.0,122.4331,122.5759,122.2987,122.4163,20500.0
2015-05-04 14:10:00,145.74,145.93,145.69,145.93,12200.0,122.4331,122.5927,122.3911,122.5927,12200.0
2015-05-04 14:20:00,145.92,146.07,145.77,146.03,13400.0,122.5843,122.7103,122.4583,122.6767,13400.0
2015-05-04 14:30:00,146.04,146.17,146.0,146.05,20200.0,122.6851,122.7943,122.6515,122.6935,20200.0
2015-05-04 14:40:00,146.04,146.07,145.9,145.93,12200.0,122.6851,122.7103,122.5675,122.5927,12200.0
2015-05-04 14:50:00,145.96,146.01,145.9,145.94,11100.0,122.6179,122.6599,122.5675,122.6011,11100.0
2015-05-04 15:00:00,145.91,146.0,145.83,145.9,16700.0,122.5759,122.6515,122.5087,122.5675,16700.0
2015-05-04 15:10:00,145.89,146.04,145.83,145.97,14900.0,122.5591,122.6851,122.5087,122.6263,14900.0
2015-05-04 15:20:00,145.96,146.06,145.95,146.02,20500.0,122.6179,122.7019,122.6095,122.6683,20500.0
2015-05-04 15:30:00,146.0,146.19,145.93,145.98,29100.0,122.6515,122.8111,122.5927,122.6347,29100.0
2015-05-04 15:40:00,146.01,146.01,145.83,145.83,28200.0,122.6599,122.6599,122.5087,122.5087,28200.0
2015-05-04 15:50:00,145.86,145.95,145.71,145.74,65600.0,122.5339,122.6095,122.4079,122.4331,65600.0
2015-05-05 09:30:00,145.12,145.74,145.12,145.15,66500.0,121.9123,122.4331,121.9123,121.9375,66500.0
2015-05-05 09:40:00,145.2,145.6,145.05,145.18,47200.0,121.9795,122.3155,121.8534,121.9627,47200.0
2015-05-05 09:50:00,145.09,145.24,144.68,144.86,41100.0,121.8871,122.0131,121.5426,121.6938,41100.0
2015-05-05 10:00:00,144.86,144.96,144.57,144.81,23300.0,121.6938,121.7778,121.4502,121.6518,23300.0
2015-05-05 10:10:00,144.83,144.96,144.56,144.62,23800.0,121.6686,121.7778,121.4418,121.4922,23800.0
2015-05-05 10:20:00,144.6,145.02,144.55,144.95,34500.0,121.4754,121.8282,121.4334,121.7694,34500.0
2015-05-05 10:30:00,144.96,145.09,144.85,144.94,27200.0,121.7778,121.8871,121.6854,121.761,27200.0
2015-05-05 10:40:00,144.87,145.01,144.66,144.97,25800.0,121.7022,121.8198,121.5258,121.7862,25800.0
2015-05-05 10:50:00,144.86,144.93,144.78,144.9,44600.0,121.6938,121.7526,121.6266,121.7274,44600.0
2015-05-05 11:00:00,144.86,144.88,144.47,144.63,31400.0,121.6938,121.7106,121.3662,121.5006,31400.0
2015-05-05 11:10:00,144.61,144.71,144.5,144.69,29300.0,121.4838,121.5678,121.3914,121.551,29300.0
2015-05-05 11:20:00,144.66,144.71,144.45,144.55,22900.0,121.5258,121.5678,121.3494,121.4334,22900.0
2015-05-05 11:30:00,144.49,144.6,144.29,144.45,24200.0,121.383,121.4754,121.215,121.3494,24200.0
2015-05-05 11:40:00,144.47,144.71,144.42,144.56,16000.0,121.3662,121.5678,121.3242,121.4418,16000.0
2015-05-05 11:50:00,144.54,144.64,144.47,144.64,25300.0,121.425,121.509,121.3662,121.509,25300.0
2015-05-05 12:00:00,144.67,144.74,144.55,144.71,16700.0,121.5342,121.593,121.4334,121.5678,16700.0
2015-05-05 12:10:00,144.7,144.89,144.65,144.84,19300.0,121.5594,121.719,121.5174,121.677,19300.0
2015-05-05 12:20:00,144.9,144.96,144.68,144.7,26100.0,121.7274,121.7778,121.5426,121.5594,26100.0
2015-05-05 12:30:00,144.7,144.83,144.62,144.62,13300.0,121.5594,121.6686,121.4922,121.4922,13300.0
2015-05-05 12:40:00,144.64,144.81,144.61,144.8,8800.0,121.509,121.6518,121.4838,121.6434,8800.0
2015-05-05 12:50:00,144.81,144.84,144.68,144.75,16900.0,121.6518,121.677,121.5426,121.6014,16900.0
2015-05-05 13:00:00,144.71,144.76,144.61,144.68,66400.0,121.5678,121.6098,121.4838,121.5426,66400.0
2015-05-05 13:10:00,144.68,144.69,144.45,144.56,16400.0,121.5426,121.551,121.3494,121.4418,16400.0
2015-05-05 13:20:00,144.55,144.78,144.47,144.77,13600.0,121.4334,121.6266,121.3662,121.6182,13600.0
2015-05-05 13:30:00,144.77,144.96,144.74,144.91,13200.0,121.6182,121.7778,121.593,121.7358,13200.0
2015-05-05 13:40:00,144.91,144.99,144.79,144.95,37000.0,121.7358,121.803,121.635,121.7694,37000.0
2015-05-05 13:50:00,144.97,145.12,144.93,145.0,20400.0,121.7862,121.9123,121.7526,121.8114,20400.0
2015-05-05 14:00:00,145.03,145.06,144.86,145.06,15700.0,121.8366,121.8619,121.6938,121.8619,15700.0
2015-05-05 14:10:00,145.1,145.26,145.07,145.24,16200.0,121.8955,122.0299,121.8703,122.0131,16200.0
2015-05-05 14:20:00,145.27,145.32,145.04,145.17,30800.0,122.0383,122.0803,121.845,121.9543,30800.0
2015-05-05 14:30:00,145.13,145.26,145.07,145.18,20500.0,121.9207,122.0299,121.8703,121.9627,20500.0
2015-05-05 14:40:00,145.16,145.16,144.91,144.95,18800.0,121.9459,121.9459,121.7358,121.7694,18800.0
2015-05-05 14:50:00,144.98,145.07,144.86,145.01,20200.0,121.7946,121.8703,121.6938,121.8198,20200.0
2015-05-05 15:00:00,145.01,145.04,144.74,144.74,27200.0,121.8198,121.845,121.593,121.593,27200.0
2015-05-05 15:10:00,144.75,144.89,144.75,144.78,45000.0,121.6014,121.719,121.6014,121.6266,45000.0
2015-05-05 15:20:00,144.79,144.85,144.62,144.8,48400.0,121.635,121.6854,121.4922,121.6434,48400.0
2015-05-05 15:30:00,144.78,144.86,144.68,144.68,51500.0,121.6266,121.6938,121.5426,121.5426,51500.0
2015-05-05 15:40:00,144.69,144.7,144.49,144.51,63500.0,121.551,121.5594,121.383,121.3998,63500.0
2015-05-05 15:50:00,144.53,144.74,144.43,144.53,116900.0,121.4166,121.593,121.3326,121.4166,116900.0
2015-05-06 09:30:00,145.2,145.84,144.81,145.27,63800.0,121.9795,122.5171,121.6518,122.0383,63800.0
2015-05-06 09:40:00,145.26,145.38,144.45,144.57,44000.0,122.0299,122.1307,121.3494,121.4502,44000.0
2015-05-06 09:50:00,144.55,144.97,144.34,144.81,37500.0,121.4334,121.7862,121.257,121.6518,37500.0
2015-05-06 10:00:00,144.86,144.89,144.28,144.29,34800.0,121.6938,121.719,121.2066,121.215,34800.0
2015-05-06 10:10:00,144.29,144.63,144.2,144.47,38800.0,121.215,121.5006,121.1394,121.3662,38800.0
2015-05-06 10:20:00,144.45,145.0,144.45,144.87,38800.0,121.3494,121.8114,121.3494,121.7022,38800.0
2015-05-06 10:30:00,144.92,144.92,144.42,144.54,17300.0,121.7442,121.7442,121.3242,121.425,17300.0
2015-05-06 10:40:00,144.54,145.16,144.54,145.11,31700.0,121.425,121.9459,121.425,121.9039,31700.0
2015-05-06 10:50:00,145.07,145.21,144.87,145.04,38900.0,121.8703,121.9879,121.7022,121.845,38900.0
2015-05-06 11:00:00,145.02,145.17,144.87,144.97,24400.0,121.8282,121.9543,121.7022,121.7862,24400.0
2015-05-06 11:10:00,144.92,144.93,144.52,144.63,39500.0,121.7442,121.7526,121.4082,121.5006,39500.0
2015-05-06 11:20:00,144.6,144.78,144.44,144.73,26000.0,121.4754,121.6266,121.341,121.5846,26000.0
2015-05-06 11:30:00,144.72,144.83,144.63,144.7,24500.0,121.5762,121.6686,121.5006,121.5594,24500.0
2015-05-06 11:40:00,144.67,145.08,144.65,144.92,29300.0,121.5342,121.8787,121.5174,121.7442,29300.0
2015-05-06 11:50:00,144.91,145.01,144.65,144.86,40500.0,121.7358,121.8198,121.5174,121.6938,40500.0
2015-05-06 12:00:00,144.81,144.81,144.5,144.63,17200.0,121.6518,121.6518,121.3914,121.5006,17200.0
2015-05-06 12:10:00,144.67,144.95,144.54,144.95,21300.0,121.5342,121.7694,121.425,121.7694,21300.0
2015-05-06 12:20:00,144.99,145.17,144.99,145.06,14700.0,121.803,121.9543,121.803,121.8619,14700.0
2015-05-06 12:30:00,145.0,145.32,144.93,145.32,13400.0,121.8114,122.0803,121.7526,122.0803,13400.0
2015-05-06 12:40:00,145.34,145.35,145.07,145.29,14800.0,122.0971,122.1055,121.8703,122.0551,14800.0
2015-05-06 12:50:00,145.26,145.31,145.12,145.26,22500.0,122.0299,122.0719,121.9123,122.0299,22500.0
2015-05-06 13:00:00,145.2,145.22,144.87,144.92,30200.0,121.9795,121.9963,121.7022,121.7442,30200.0
2015-05-06 13:10:00,144.92,145.1,144.86,145.08,8600.0,121.7442,121.8955,121.6938,121.8787,8600.0
2015-05-06 13:20:00,145.01,145.16,144.91,144.91,23900.0,121.8198,121.9459,121.7358,121.7358,23900.0
2015-05-06 13:30:00,144.92,144.93,144.62,144.88,17000.0,121.7442,121.7526,121.4922,121.7106,17000.0
2015-05-06 13:40:00,144.85,144.86,144.54,144.55,16300.0,121.6854,121.6938,121.425,121.4334,16300.0
2015-05-06 13:50:00,144.54,144.67,144.43,144.62,17300.0,121.425,121.5342,121.3326,121.4922,17300.0
2015-05-06 14:00:00,144.57,144.74,144.54,144.7,61300.0,121.4502,121.593,121.425,121.5594,61300.0
2015-05-06 14:10:00,144.7,144.7,144.42,144.67,26700.0,121.5594,121.5594,121.3242,121.5342,26700.0
2015-05-06 14:20:00,144.68,144.68,144.33,144.43,23600.0,121.5426,121.5426,121.2486,121.3326,23600.0
2015-05-06 14:30:00,144.41,144.44,144.17,144.19,28700.0,121.3158,121.341,121.1142,121.131,28700.0
2015-05-06 14:40:00,144.19,144.3,144.01,144.27,34200.0,121.131,121.2234,120.9798,121.1982,34200.0
2015-05-06 14:50:00,144.32,144.45,144.22,144.37,24500.0,121.2402,121.3494,121.1562,121.2822,24500.0
2015-05-06 15:00:00,144.37,144.39,144.2,144.32,42200.0,121.2822,121.299,121.1394,121.2402,42200.0
2015-05-06 15:10:00,144.29,144.29,144.01,144.09,50300.0,121.215,121.215,120.9798,121.047,50300.0
2015-05-06 15:20:00,144.09,144.48,144.04,144.48,52000.0,121.047,121.3746,121.005,121.3746,52000.0
2015-05-06 15:30:00,144.47,144.6,144.29,144.58,35300.0,121.3662,121.4754,121.215,121.4586,35300.0
2015-05-06 15:40:00,144.59,144.65,144.43,144.53,52900.0,121.467,121.5174,121.3326,121.4166,52900.0
2015-05-06 15:50:00,144.53,144.78,144.39,144.77,147600.0,121.4166,121.6266,121.299,121.6182,147600.0
2015-05-07 09:30:00,144.52,145.0,144.01,144.43,92900.0,121.4082,121.8114,120.9798,121.3326,92900.0
2015-05-07 09:40:00,144.34,144.99,144.32,144.92,83300.0,121.257,121.803,121.2402,121.7442,83300.0
2015-05-07 09:50:00,144.96,144.98,144.22,144.46,44500.0,121.7778,121.7946,121.1562,121.3578,44500.0
2015-05-07 10:00:00,144.45,144.94,144.28,144.75,29400.0,121.3494,121.761,121.2066,121.6014,29400.0
2015-05-07 10:10:00,144.77,145.1,144.72,145.08,120800.0,121.6182,121.8955,121.5762,121.8787,120800.0
2015-05-07 10:20:00,145.1,145.44,144.97,145.17,47300.0,121.8955,122.1811,121.7862,121.9543,47300.0
2015-05-07 10:30:00,145.16,145.24,144.93,145.24,23300.0,121.9459,122.0131,121.7526,122.0131,23300.0
2015-05-07 10:40:00,145.24,145.51,145.2,145.35,28600.0,122.0131,122.2399,121.9795,122.1055,28600.0
2015-05-07 10:50:00,145.36,145.61,145.18,145.18,22400.0,122.1139,122.3239,121.9627,121.9627,22400.0
2015-05-07 11:00:00,145.2,145.2,144.73,144.78,42400.0,121.9795,121.9795,121.5846,121.6266,42400.0
2015-05-07 11:10:00,144.81,144.88,144.72,144.83,22800.0,121.6518,121.7106,121.5762,121.6686,22800.0
2015-05-07 11:20:00,144.86,145.02,144.78,145.02,51000.0,121.6938,121.8282,121.6266,121.8282,51000.0
2015-05-07 11:30:00,145.01,145.06,144.89,144.97,29300.0,121.8198,121.8619,121.719,121.7862,29300.0
2015-05-07 11:40:00,144.94,145.02,144.9,144.98,15500.0,121.761,121.8282,121.7274,121.7946,15500.0
2015-05-07 11:50:00,144.97,144.99,144.58,144.8,37300.0,121.7862,121.803,121.4586,121.6434,37300.0
2015-05-07 12:00:00,144.8,145.06,144.78,144.97,18100.0,121.6434,121.8619,121.6266,121.7862,18100.0
2015-05-07 12:10:00,145.0,145.19,144.93,145.13,20600.0,121.8114,121.9711,121.7526,121.9207,20600.0
2015-05-07 12:20:00,145.13,145.17,145.02,145.1,18800.0,121.9207,121.9543,121.8282,121.8955,18800.0
2015-05-07 12:30:00,145.11,145.15,145.0,145.02,33500.0,121.9039,121.9375,121.8114,121.8282,33500.0
2015-05-07 12:40:00,145.02,145.08,144.97,145.01,34200.0,121.8282,121.8787,121.7862,121.8198,34200.0
2015-05-07 12:50:00,145.02,145.09,144.86,145.03,34400.0,121.8282,121.8871,121.6938,121.8366,34400.0
2015-05-07 13:00:00,145.01,145.08,144.83,144.84,29200.0,121.8198,121.8787,121.6686,121.677,29200.0
2015-05-07 13:10:00,144.84,145.07,144.78,144.93,62000.0,121.677,121.8703,121.6266,121.7526,62000.0
2015-05-07 13:20:00,144.89,144.92,144.64,144.89,33200.0,121.719,121.7442,121.509,121.719,33200.0
2015-05-07 13:30:00,144.92,145.0,144.89,144.97,29800.0,121.7442,121.8114,121.719,121.7862,29800.0
2015-05-07 13:40:00,144.99,145.03,144.88,144.96,19700.0,121.803,121.8366,121.7106,121.7778,19700.0
2015-05-07 13:50:00,144.93,145.02,144.83,144.89,17900.0,121.7526,121.8282,121.6686,121.719,17900.0
2015-05-07 14:00:00,144.9,145.09,144.89,145.04,22700.0,121.7274,121.8871,121.719,121.845,22700.0
2015-05-07 14:10:00,145.04,145.25,145.04,145.2,17900.0,121.845,122.0215,121.845,121.9795,17900.0
2015-05-07 14:20:00,145.21,145.28,145.14,145.25,18300.0,121.9879,122.0467,121.9291,122.0215,18300.0
2015-05-07 14:30:00,145.26,145.3,145.04,145.05,27900.0,122.0299,122.0635,121.845,121.8534,27900.0
2015-05-07 14:40:00,145.06,145.06,144.9,144.98,30300.0,121.8619,121.8619,121.7274,121.7946,30300.0
2015-05-07 14:50:00,144.97,145.08,144.93,144.97,28100.0,121.7862,121.8787,121.7526,121.7862,28100.0
2015-05-07 15:00:00,144.99,145.1,144.85,145.02,52500.0,121.803,121.8955,121.6854,121.8282,52500.0
2015-05-07 15:10:00,145.02,145.09,144.68,144.69,30600.0,121.8282,121.8871,121.5426,121.551,30600.0
2015-05-07 15:20:00,144.71,144.76,144.5,144.55,54200.0,121.5678,121.6098,121.3914,121.4334,54200.0
2015-05-07 15:30:00,144.55,144.64,144.48,144.6,66700.0,121.4334,121.509,121.3746,121.4754,66700.0
2015-05-07 15:40:00,144.59,144.69,144.44,144.57,58900.0,121.467,121.551,121.341,121.4502,58900.0
2015-05-07 15:50:00,144.57,144.78,144.52,144.57,122800.0,121.4502,121.6266,121.4082,121.4502,122800.0
2015-05-08 09:30:00,146.0,146.81,145.98,146.71,110200.0,122.6515,123.332,122.6347,123.248,110200.0
2015-05-08 09:40:00,146.65,147.56,146.65,147.28,93900.0,123.1976,123.962,123.1976,123.7268,93900.0
2015-05-08 09:50:00,147.33,147.46,147.12,147.25,43400.0,123.7688,123.878,123.5924,123.7016,43400.0
2015-05-08 10:00:00,147.3,147.46,146.9,147.28,49500.0,123.7436,123.878,123.4076,123.7268,49500.0
2015-05-08 10:10:00,147.25,147.27,146.78,146.78,52500.0,123.7016,123.7184,123.3068,123.3068,52500.0
2015-05-08 10:20:00,146.78,147.0,146.66,147.0,37800.0,123.3068,123.4916,123.206,123.4916,37800.0
2015-05-08 10:30:00,146.99,147.08,146.88,147.07,25500.0,123.4832,123.5588,123.3908,123.5504,25500.0
2015-05-08 10:40:00,147.07,147.16,146.86,146.89,16200.0,123.5504,123.626,123.374,123.3992,16200.0
2015-05-08 10:50:00,146.93,147.0,146.81,146.94,19800.0,123.4328,123.4916,123.332,123.4412,19800.0
2015-05-08 11:00:00,146.99,147.04,146.75,146.8,18300.0,123.4832,123.5252,123.2816,123.3236,18300.0
2015-05-08 11:10:00,146.84,147.08,146.8,147.08,24000.0,123.3572,123.5588,123.3236,123.5588,24000.0
2015-05-08 11:20:00,147.08,147.09,146.86,146.91,20900.0,123.5588,123.5672,123.374,123.416,20900.0
2015-05-08 11:30:00,146.9,147.07,146.9,147.01,18100.0,123.4076,123.5504,123.4076,123.5,18100.0
2015-05-08 11:40:00,146.98,147.11,146.86,146.86,15600.0,123.4748,123.584,123.374,123.374,15600.0
2015-05-08 11:50:00,146.88,147.01,146.74,146.83,22600.0,123.3908,123.5,123.2732,123.3488,22600.0
2015-05-08 12:00:00,146.83,146.84,146.67,146.71,13400.0,123.3488,123.3572,123.2144,123.248,13400.0
2015-05-08 12:10:00,146.67,146.7,146.54,146.59,13100.0,123.2144,123.2396,123.1052,123.1472,13100.0
2015-05-08 12:20:00,146.58,146.67,146.52,146.55,17300.0,123.1388,123.2144,123.0884,123.1136,17300.0
2015-05-08 12:30:00,146.55,146.65,146.51,146.51,13600.0,123.1136,123.1976,123.08,123.08,13600.0
2015-05-08 12:40:00,146.51,146.54,146.3,146.32,24800.0,123.08,123.1052,122.9035,122.9203,24800.0
2015-05-08 12:50:00,146.35,146.43,146.32,146.41,13800.0,122.9456,123.0128,122.9203,122.996,13800.0
2015-05-08 13:00:00,146.37,146.44,146.29,146.36,12900.0,122.9624,123.0212,122.8951,122.954,12900.0
2015-05-08 13:10:00,146.37,146.43,146.25,146.33,12400.0,122.9624,123.0128,122.8615,122.9288,12400.0
2015-05-08 13:20:00,146.3,146.31,146.14,146.19,11400.0,122.9035,122.9119,122.7691,122.8111,11400.0
2015-05-08 13:30:00,146.19,146.3,146.14,146.23,24100.0,122.8111,122.9035,122.7691,122.8447,24100.0
2015-05-08 13:40:00,146.23,146.3,146.21,146.25,13000.0,122.8447,122.9035,122.8279,122.8615,13000.0
2015-05-08 13:50:00,146.25,146.36,146.24,146.31,13400.0,122.8615,122.954,122.8531,122.9119,13400.0
2015-05-08 14:00:00,146.3,146.37,146.14,146.14,17000.0,122.9035,122.9624,122.7691,122.7691,17000.0
2015-05-08 14:10:00,146.16,146.27,146.16,146.18,15400.0,122.7859,122.8783,122.7859,122.8027,15400.0
2015-05-08 14:20:00,146.2,146.27,146.1,146.14,14500.0,122.8195,122.8783,122.7355,122.7691,14500.0
2015-05-08 14:30:00,146.13,146.29,146.11,146.19,19700.0,122.7607,122.8951,122.7439,122.8111,19700.0
2015-05-08 14:40:00,146.17,146.21,146.04,146.05,33400.0,122.7943,122.8279,122.6851,122.6935,33400.0
2015-05-08 14:50:00,146.05,146.09,146.01,146.05,36000.0,122.6935,122.7271,122.6599,122.6935,36000.0
2015-05-08 15:00:00,146.04,146.06,145.96,146.02,40200.0,122.6851,122.7019,122.6179,122.6683,40200.0
2015-05-08 15:10:00,146.01,146.08,145.88,145.88,30900.0,122.6599,122.7187,122.5507,122.5507,30900.0
2015-05-08 15:20:00,145.88,145.91,145.8,145.89,35900.0,122.5507,122.5759,122.4835,122.5591,35900.0
2015-05-08 15:30:00,145.88,145.91,145.81,145.83,45000.0,122.5507,122.5759,122.4919,122.5087,45000.0
2015-05-08 15:40:00,145.83,145.91,145.8,145.83,56100.0,122.5087,122.5759,122.4835,122.5087,56100.0
2015-05-08 15:50:00,145.84,146.04,145.84,145.87,165900.0,122.5171,122.6851,122.5171,122.5423,165900.0
2015-05-11 09:30:00,145.59,146.33,145.5,145.81,73600.0,122.3071,122.9288,122.2315,122.4919,73600.0
2015-05-11 09:40:00,145.84,145.9,145.4,145.59,50600.0,122.5171,122.5675,122.1475,122.3071,50600.0
2015-05-11 09:50:00,145.6,145.96,145.38,145.86,62100.0,122.3155,122.6179,122.1307,122.5339,62100.0
2015-05-11 10:00:00,145.86,145.87,145.73,145.87,19800.0,122.5339,122.5423,122.4247,122.5423,19800.0
2015-05-11 10:10:00,145.87,145.87,145.6,145.64,17000.0,122.5423,122.5423,122.3155,122.3491,17000.0
2015-05-11 10:20:00,145.64,145.71,145.47,145.49,14700.0,122.3491,122.4079,122.2063,122.2231,14700.0
2015-05-11 10:30:00,145.46,145.48,145.23,145.4,22900.0,122.1979,122.2147,122.0047,122.1475,22900.0
2015-05-11 10:40:00,145.38,145.53,145.3,145.37,38000.0,122.1307,122.2567,122.0635,122.1223,38000.0
2015-05-11 10:50:00,145.38,145.56,145.38,145.5,24000.0,122.1307,122.2819,122.1307,122.2315,24000.0
2015-05-11 11:00:00,145.52,145.55,145.27,145.36,39900.0,122.2483,122.2735,122.0383,122.1139,39900.0
2015-05-11 11:10:00,145.39,145.53,145.35,145.38,30400.0,122.1391,122.2567,122.1055,122.1307,30400.0
2015-05-11 11:20:00,145.36,145.54,145.3,145.41,31500.0,122.1139,122.2651,122.0635,122.1559,31500.0
2015-05-11 11:30:00,145.4,145.43,145.19,145.24,23100.0,122.1475,122.1727,121.9711,122.0131,23100.0
2015-05-11 11:40:00,145.26,145.27,145.02,145.08,55700.0,122.0299,122.0383,121.8282,121.8787,55700.0
2015-05-11 11:50:00,145.09,145.18,145.04,145.14,30300.0,121.8871,121.9627,121.845,121.9291,30300.0
2015-05-11 12:00:00,145.15,145.17,144.8,144.91,33800.0,121.9375,121.9543,121.6434,121.7358,33800.0
2015-05-11 12:10:00,144.9,144.97,144.83,144.9,18000.0,121.7274,121.7862,121.6686,121.7274,18000.0
2015-05-11 12:20:00,144.9,144.91,144.75,144.84,22600.0,121.7274,121.7358,121.6014,121.677,22600.0
2015-05-11 12:30:00,144.85,144.92,144.77,144.89,17900.0,121.6854,121.7442,121.6182,121.719,17900.0
2015-05-11 12:40:00,144.88,144.91,144.68,144.69,20000.0,121.7106,121.7358,121.5426,121.551,20000.0
2015-05-11 12:50:00,144.68,144.75,144.63,144.65,20200.0,121.5426,121.6014,121.5006,121.5174,20200.0
2015-05-11 13:00:00,144.64,144.77,144.62,144.71,20100.0,121.509,121.6182,121.4922,121.5678,20100.0
2015-05-11 13:10:00,144.7,144.87,144.64,144.87,40900.0,121.5594,121.7022,121.509,121.7022,40900.0
2015-05-11 13:20:00,144.87,144.93,144.76,144.88,24400.0,121.7022,121.7526,121.6098,121.7106,24400.0
2015-05-11 13:30:00,144.87,144.98,144.86,144.94,21600.0,121.7022,121.7946,121.6938,121.761,21600.0
2015-05-11 13:40:00,144.95,145.07,144.86,144.88,27800.0,121.7694,121.8703,121.6938,121.7106,27800.0
2015-05-11 13:50:00,144.87,145.03,144.87,144.93,20600.0,121.7022,121.8366,121.7022,121.7526,20600.0
2015-05-11 14:00:00,144.93,145.13,144.9,144.97,19900.0,121.7526,121.9207,121.7274,121.7862,19900.0
2015-05-11 14:10:00,144.96,145.02,144.86,144.91,19700.0,121.7778,121.8282,121.6938,121.7358,19700.0
2015-05-11 14:20:00,144.91,144.91,144.69,144.82,30200.0,121.7358,121.7358,121.551,121.6602,30200.0
2015-05-11 14:30:00,144.83,144.89,144.7,144.75,22000.0,121.6686,121.719,121.5594,121.6014,22000.0
2015-05-11 14:40:00,144.74,144.86,144.73,144.77,12400.0,121.593,121.6938,121.5846,121.6182,12400.0
2015-05-11 14:50:00,144.75,144.8,144.57,144.57,18100.0,121.6014,121.6434,121.4502,121.4502,18100.0
2015-05-11 15:00:00,144.56,144.56,144.38,144.49,39000.0,121.4418,121.4418,121.2906,121.383,39000.0
2015-05-11 15:10:00,144.47,144.66,144.45,144.66,47000.0,121.3662,121.5258,121.3494,121.5258,47000.0
2015-05-11 15:20:00,144.66,144.75,144.57,144.57,34100.0,121.5258,121.6014,121.4502,121.4502,34100.0
2015-05-11 15:30:00,144.56,144.6,144.34,144.39,57100.0,121.4418,121.4754,121.257,121.299,57100.0
2015-05-11 15:40:00,144.41,144.42,144.26,144.27,105600.0,121.3158,121.3242,121.1898,121.1982,105600.0
2015-05-11 15:50:00,144.27,144.4,144.2,144.27,161600.0,121.1982,121.3074,121.1394,121.1982,161600.0
2015-05-12 09:30:00,144.0,144.18,143.46,143.83,95500.0,120.9714,121.1226,120.5177,120.8286,95500.0
2015-05-12 09:40:00,143.78,143.98,143.41,143.72,61900.0,120.7865,120.9546,120.4757,120.7361,61900.0
2015-05-12 09:50:00,143.78,144.69,143.76,144.4,80800.0,120.7865,121.551,120.7697,121.3074,80800.0
2015-05-12 10:00:00,144.19,144.51,143.99,144.44,70400.0,121.131,121.3998,120.963,121.341,70400.0
2015-05-12 10:10:00,144.47,144.47,144.2,144.22,43200.0,121.3662,121.3662,121.1394,121.1562,43200.0
2015-05-12 10:20:00,144.24,144.46,144.12,144.2,32000.0,121.173,121.3578,121.0722,121.1394,32000.0
2015-05-12 10:30:00,144.21,144.75,144.2,144.75,41800.0,121.1478,121.6014,121.1394,121.6014,41800.0
2015-05-12 10:40:00,144.72,144.93,144.59,144.74,66100.0,121.5762,121.7526,121.467,121.593,66100.0
2015-05-12 10:50:00,144.71,144.71,144.35,144.47,36900.0,121.5678,121.5678,121.2654,121.3662,36900.0
2015-05-12 11:00:00,144.5,144.67,144.48,144.55,36000.0,121.3914,121.5342,121.3746,121.4334,36000.0
2015-05-12 11:10:00,144.56,144.61,144.34,144.42,23300.0,121.4418,121.4838,121.257,121.3242,23300.0
2015-05-12 11:20:00,144.41,144.55,144.36,144.36,29300.0,121.3158,121.4334,121.2738,121.2738,29300.0
2015-05-12 11:30:00,144.42,144.59,144.37,144.58,13300.0,121.3242,121.467,121.2822,121.4586,13300.0
2015-05-12 11:40:00,144.58,144.77,144.48,144.76,20900.0,121.4586,121.6182,121.3746,121.6098,20900.0
2015-05-12 11:50:00,144.75,144.75,144.55,144.55,21300.0,121.6014,121.6014,121.4334,121.4334,21300.0
2015-05-12 12:00:00,144.59,144.6,144.41,144.41,17200.0,121.467,121.4754,121.3158,121.3158,17200.0
2015-05-12 12:10:00,144.4,144.49,144.33,144.47,13700.0,121.3074,121.383,121.2486,121.3662,13700.0
2015-05-12 12:20:00,144.46,144.57,144.34,144.49,17700.0,121.3578,121.4502,121.257,121.383,17700.0
2015-05-12 12:30:00,144.51,144.75,144.47,144.75,14800.0,121.3998,121.6014,121.3662,121.6014,14800.0
2015-05-12 12:40:00,144.69,144.76,144.63,144.65,18000.0,121.551,121.6098,121.5006,121.5174,18000.0
2015-05-12 12:50:00,144.64,144.77,144.58,144.67,23500.0,121.509,121.6182,121.4586,121.5342,23500.0
2015-05-12 13:00:00,144.68,144.73,144.56,144.73,15500.0,121.5426,121.5846,121.4418,121.5846,15500.0
2015-05-12 13:10:00,144.75,144.96,144.74,144.8,21700.0,121.6014,121.7778,121.593,121.6434,21700.0
2015-05-12 13:20:00,144.82,144.99,144.77,144.85,18600.0,121.6602,121.803,121.6182,121.6854,18600.0
2015-05-12 13:30:00,144.85,144.89,144.69,144.85,13900.0,121.6854,121.719,121.551,121.6854,13900.0
2015-05-12 13:40:00,144.85,144.85,144.55,144.56,30800.0,121.6854,121.6854,121.4334,121.4418,30800.0
2015-05-12 13:50:00,144.58,144.66,144.49,144.63,20500.0,121.4586,121.5258,121.383,121.5006,20500.0
2015-05-12 14:00:00,144.63,144.75,144.5,144.73,70300.0,121.5006,121.6014,121.3914,121.5846,70300.0
2015-05-12 14:10:00,144.72,144.72,144.56,144.65,19200.0,121.5762,121.5762,121.4418,121.5174,19200.0
2015-05-12 14:20:00,144.67,144.92,144.67,144.9,30700.0,121.5342,121.7442,121.5342,121.7274,30700.0
2015-05-12 14:30:00,144.9,145.0,144.78,144.84,38200.0,121.7274,121.8114,121.6266,121.677,38200.0
2015-05-12 14:40:00,144.84,144.86,144.59,144.74,31400.0,121.677,121.6938,121.467,121.593,31400.0
2015-05-12 14:50:00,144.74,144.77,144.46,144.5,22400.0,121.593,121.6182,121.3578,121.3914,22400.0
2015-05-12 15:00:00,144.53,144.62,144.38,144.38,44300.0,121.4166,121.4922,121.2906,121.2906,44300.0
2015-05-12 15:10:00,144.38,144.45,144.25,144.31,64600.0,121.2906,121.3494,121.1814,121.2318,64600.0
2015-05-12 15:20:00,144.32,144.55,144.3,144.44,31400.0,121.2402,121.4334,121.2234,121.341,31400.0
2015-05-12 15:30:00,144.44,144.52,144.33,144.33,52300.0,121.341,121.4082,121.2486,121.2486,52300.0
2015-05-12 15:40:00,144.33,144.39,144.19,144.29,49000.0,121.2486,121.299,121.131,121.215,49000.0
2015-05-12 15:50:00,144.28,144.28,144.04,144.08,133300.0,121.2066,121.2066,121.005,121.0386,133300.0
2015-05-13 09:30:00,143.88,145.29,143.65,144.76,95800.0,120.8706,122.0551,120.6773,121.6098,95800.0
2015-05-13 09:40:00,144.56,144.67,144.18,144.36,55300.0,121.4418,121.5342,121.1226,121.2738,55300.0
2015-05-13 09:50:00,144.36,144.36,144.02,144.02,26700.0,121.2738,121.2738,120.9882,120.9882,26700.0
2015-05-13 10:00:00,144.02,144.17,143.92,144.07,38000.0,120.9882,121.1142,120.9042,121.0302,38000.0
2015-05-13 10:10:00,144.05,144.26,143.98,144.06,44100.0,121.0134,121.1898,120.9546,121.0218,44100.0
2015-05-13 10:20:00,144.09,144.17,143.97,143.97,15500.0,121.047,121.1142,120.9462,120.9462,15500.0
2015-05-13 10:30:00,143.97,144.01,143.65,143.68,29300.0,120.9462,120.9798,120.6773,120.7025,29300.0
2015-05-13 10:40:00,143.67,143.72,143.46,143.47,40000.0,120.6941,120.7361,120.5177,120.5261,40000.0
2015-05-13 10:50:00,143.46,143.68,143.43,143.43,25700.0,120.5177,120.7025,120.4925,120.4925,25700.0
2015-05-13 11:00:00,143.4,143.44,143.12,143.25,40200.0,120.4673,120.5009,120.2321,120.3413,40200.0
2015-05-13 11:10:00,143.25,143.41,143.17,143.36,29500.0,120.3413,120.4757,120.2741,120.4337,29500.0
2015-05-13 11:20:00,143.38,143.5,143.15,143.24,27700.0,120.4505,120.5513,120.2573,120.3329,27700.0
2015-05-13 11:30:00,143.27,143.4,143.1,143.34,21700.0,120.3581,120.4673,120.2153,120.4169,21700.0
2015-05-13 11:40:00,143.38,143.67,143.38,143.67,19400.0,120.4505,120.6941,120.4505,120.6941,19400.0
2015-05-13 11:50:00,143.65,143.66,143.51,143.61,10700.0,120.6773,120.6857,120.5597,120.6437,10700.0
2015-05-13 12:00:00,143.61,143.64,143.49,143.5,21900.0,120.6437,120.6689,120.5429,120.5513,21900.0
2015-05-13 12:10:00,143.45,143.47,143.34,143.43,14000.0,120.5093,120.5261,120.4169,120.4925,14000.0
2015-05-13 12:20:00,143.43,143.51,143.06,143.06,47000.0,120.4925,120.5597,120.1817,120.1817,47000.0
2015-05-13 12:30:00,143.05,143.34,143.04,143.24,64200.0,120.1733,120.4169,120.1649,120.3329,64200.0
2015-05-13 12:40:00,143.28,143.28,143.04,143.16,64400.0,120.3665,120.3665,120.1649,120.2657,64400.0
2015-05-13 12:50:00,143.22,143.22,143.06,143.09,43900.0,120.3161,120.3161,120.1817,120.2069,43900.0
2015-05-13 13:00:00,143.08,143.44,143.08,143.34,56500.0,120.1985,120.5009,120.1985,120.4169,56500.0
2015-05-13 13:10:00,143.33,143.34,143.13,143.13,32900.0,120.4085,120.4169,120.2405,120.2405,32900.0
2015-05-13 13:20:00,143.14,143.18,142.94,143.08,58400.0,120.2489,120.2825,120.0809,120.1985,58400.0
2015-05-13 13:30:00,143.09,143.11,142.99,143.03,63600.0,120.2069,120.2237,120.1229,120.1565,63600.0
2015-05-13 13:40:00,143.03,143.18,143.03,143.04,37900.0,120.1565,120.2825,120.1565,120.1649,37900.0
2015-05-13 13:50:00,143.07,143.16,142.97,143.1,22600.0,120.1901,120.2657,120.1061,120.2153,22600.0
2015-05-13 14:00:00,143.13,143.15,142.91,142.99,45500.0,120.2405,120.2573,120.0557,120.1229,45500.0
2015-05-13 14:10:00,142.99,142.99,142.72,142.84,39600.0,120.1229,120.1229,119.8961,119.9969,39600.0
2015-05-13 14:20:00,142.84,142.88,142.74,142.84,27300.0,119.9969,120.0305,119.9129,119.9969,27300.0
2015-05-13 14:30:00,142.81,143.02,142.73,142.96,24500.0,119.9717,120.1481,119.9045,120.0977,24500.0
2015-05-13 14:40:00,142.96,143.13,142.95,143.04,26600.0,120.0977,120.2405,120.0893,120.1649,26600.0
2015-05-13 14:50:00,143.04,143.04,142.88,142.94,22900.0,120.1649,120.1649,120.0305,120.0809,22900.0
2015-05-13 15:00:00,142.94,143.23,142.94,143.16,39000.0,120.0809,120.3245,120.0809,120.2657,39000.0
2015-05-13 15:10:00,143.15,143.2,142.97,142.98,61400.0,120.2573,120.2993,120.1061,120.1145,61400.0
2015-05-13 15:20:00,142.97,143.05,142.87,142.87,52900.0,120.1061,120.1733,120.0221,120.0221,52900.0
2015-05-13 15:30:00,142.9,143.02,142.78,142.97,44900.0,120.0473,120.1481,119.9465,120.1061,44900.0
2015-05-13 15:40:00,142.99,143.3,142.98,143.27,67800.0,120.1229,120.3833,120.1145,120.3581,67800.0
2015-05-13 15:50:00,143.27,143.5,143.13,143.24,173200.0,120.3581,120.5513,120.2405,120.3329,173200.0
2015-05-14 09:30:00,144.13,144.13,143.01,143.2,136900.0,121.0806,121.0806,120.1397,120.2993,136900.0
2015-05-14 09:40:00,143.29,143.35,142.13,142.31,134200.0,120.3749,120.4253,119.4004,119.5516,134200.0
2015-05-14 09:50:00,142.32,142.41,141.66,141.74,106600.0,119.56,119.6356,119.0056,119.0728,106600.0
2015-05-14 10:00:00,141.73,142.19,141.67,141.88,114400.0,119.0644,119.4508,119.014,119.1904,114400.0
2015-05-14 10:10:00,141.93,142.32,141.7,141.7,96100.0,119.2324,119.56,119.0392,119.0392,96100.0
2015-05-14 10:20:00,141.69,141.92,141.53,141.92,144400.0,119.0308,119.224,118.8964,119.224,144400.0
2015-05-14 10:30:00,141.88,142.42,141.88,142.41,48800.0,119.1904,119.644,119.1904,119.6356,48800.0
2015-05-14 10:40:00,142.42,142.53,142.16,142.18,59400.0,119.644,119.7365,119.4256,119.4424,59400.0
2015-05-14 10:50:00,142.18,142.19,141.92,141.98,53500.0,119.4424,119.4508,119.224,119.2744,53500.0
2015-05-14 11:00:00,141.97,142.13,141.97,142.04,35500.0,119.266,119.4004,119.266,119.3248,35500.0
2015-05-14 11:10:00,142.03,142.06,141.86,142.03,47800.0,119.3164,119.3416,119.1736,119.3164,47800.0
2015-05-14 11:20:00,142.02,142.1,141.96,142.06,41800.0,119.308,119.3752,119.2576,119.3416,41800.0
2015-05-14 11:30:00,142.08,142.08,141.93,141.97,30200.0,119.3584,119.3584,119.2324,119.266,30200.0
2015-05-14 11:40:00,141.97,142.09,141.96,141.98,42100.0,119.266,119.3668,119.2576,119.2744,42100.0
2015-05-14 11:50:00,141.99,142.09,141.98,142.08,80700.0,119.2828,119.3668,119.2744,119.3584,80700.0
2015-05-14 12:00:00,142.08,142.09,141.97,142.01,41900.0,119.3584,119.3668,119.266,119.2996,41900.0
2015-05-14 12:10:00,142.01,142.02,141.94,141.98,24500.0,119.2996,119.308,119.2408,119.2744,24500.0
2015-05-14 12:20:00,141.97,142.0,141.84,141.9,27400.0,119.266,119.2912,119.1568,119.2072,27400.0
2015-05-14 12:30:00,141.9,141.96,141.74,141.75,46200.0,119.2072,119.2576,119.0728,119.0812,46200.0
2015-05-14 12:40:00,141.76,141.88,141.73,141.88,31100.0,119.0896,119.1904,119.0644,119.1904,31100.0
2015-05-14 12:50:00,141.87,142.04,141.87,141.97,36500.0,119.182,119.3248,119.182,119.266,36500.0
2015-05-14 13:00:00,142.0,142.12,141.99,142.12,42700.0,119.2912,119.392,119.2828,119.392,42700.0
2015-05-14 13:10:00,142.15,142.19,142.13,142.15,27000.0,119.4172,119.4508,119.4004,119.4172,27000.0
2015-05-14 13:20:00,142.14,142.26,142.06,142.24,32200.0,119.4088,119.5096,119.3416,119.4928,32200.0
2015-05-14 13:30:00,142.26,142.42,142.26,142.34,40300.0,119.5096,119.644,119.5096,119.5768,40300.0
2015-05-14 13:40:00,142.35,142.36,142.22,142.25,38900.0,119.5852,119.5936,119.476,119.5012,38900.0
2015-05-14 13:50:00,142.27,142.29,142.22,142.24,34300.0,119.518,119.5348,119.476,119.4928,34300.0
2015-05-14 14:00:00,142.24,142.25,142.13,142.16,39400.0,119.4928,119.5012,119.4004,119.4256,39400.0
2015-05-14 14:10:00,142.16,142.26,142.13,142.23,33800.0,119.4256,119.5096,119.4004,119.4844,33800.0
2015-05-14 14:20:00,142.25,142.34,142.23,142.3,29000.0,119.5012,119.5768,119.4844,119.5432,29000.0
2015-05-14 14:30:00,142.3,142.69,142.29,142.53,58300.0,119.5432,119.8709,119.5348,119.7365,58300.0
2015-05-14 14:40:00,142.51,142.53,142.44,142.48,28100.0,119.7196,119.7365,119.6608,119.6944,28100.0
2015-05-14 14:50:00,142.49,142.56,142.39,142.56,47700.0,119.7028,119.7617,119.6188,119.7617,47700.0
2015-05-14 15:00:00,142.57,142.72,142.53,142.7,49900.0,119.7701,119.8961,119.7365,119.8793,49900.0
2015-05-14 15:10:00,142.71,142.84,142.69,142.7,57200.0,119.8877,119.9969,119.8709,119.8793,57200.0
2015-05-14 15:20:00,142.68,142.74,142.59,142.61,57300.0,119.8625,119.9129,119.7869,119.8037,57300.0
2015-05-14 15:30:00,142.62,142.63,142.44,142.52,83100.0,119.8121,119.8205,119.6608,119.728,83100.0
2015-05-14 15:40:00,142.51,142.52,142.32,142.32,111400.0,119.7196,119.728,119.56,119.56,111400.0
2015-05-14 15:50:00,142.32,142.63,142.32,142.59,199900.0,119.56,119.8205,119.56,119.7869,199900.0
2015-05-15 09:30:00,143.22,143.22,142.74,143.06,205000.0,120.3161,120.3161,119.9129,120.1817,205000.0
2015-05-15 09:40:00,143.09,143.68,143.02,143.53,38100.0,120.2069,120.7025,120.1481,120.5765,38100.0
2015-05-15 09:50:00,143.47,143.53,142.98,143.0,27900.0,120.5261,120.5765,120.1145,120.1313,27900.0
2015-05-15 10:00:00,143.0,143.29,142.9,143.29,31500.0,120.1313,120.3749,120.0473,120.3749,31500.0
2015-05-15 10:10:00,143.25,143.52,143.15,143.3,32200.0,120.3413,120.5681,120.2573,120.3833,32200.0
2015-05-15 10:20:00,143.36,143.92,143.35,143.92,70200.0,120.4337,120.9042,120.4253,120.9042,70200.0
2015-05-15 10:30:00,143.92,144.03,143.72,143.95,88300.0,120.9042,120.9966,120.7361,120.9294,88300.0
2015-05-15 10:40:00,143.99,144.61,143.92,144.61,97300.0,120.963,121.4838,120.9042,121.4838,97300.0
2015-05-15 10:50:00,144.57,144.65,144.13,144.45,68200.0,121.4502,121.5174,121.0806,121.3494,68200.0
2015-05-15 11:00:00,144.45,144.58,144.27,144.47,29400.0,121.3494,121.4586,121.1982,121.3662,29400.0
2015-05-15 11:10:00,144.48,144.55,144.33,144.52,43600.0,121.3746,121.4334,121.2486,121.4082,43600.0
2015-05-15 11:20:00,144.5,144.64,144.48,144.53,31000.0,121.3914,121.509,121.3746,121.4166,31000.0
2015-05-15 11:30:00,144.53,144.64,144.49,144.56,18500.0,121.4166,121.509,121.383,121.4418,18500.0
2015-05-15 11:40:00,144.56,144.7,144.52,144.59,47800.0,121.4418,121.5594,121.4082,121.467,47800.0
2015-05-15 11:50:00,144.58,144.64,144.45,144.58,49700.0,121.4586,121.509,121.3494,121.4586,49700.0
2015-05-15 12:00:00,144.59,144.6,144.39,144.4,15800.0,121.467,121.4754,121.299,121.3074,15800.0
2015-05-15 12:10:00,144.36,144.37,144.26,144.3,16800.0,121.2738,121.2822,121.1898,121.2234,16800.0
2015-05-15 12:20:00,144.26,144.37,144.26,144.35,14000.0,121.1898,121.2822,121.1898,121.2654,14000.0
2015-05-15 12:30:00,144.28,144.38,144.27,144.35,18500.0,121.2066,121.2906,121.1982,121.2654,18500.0
2015-05-15 12:40:00,144.35,144.55,144.34,144.54,18600.0,121.2654,121.4334,121.257,121.425,18600.0
2015-05-15 12:50:00,144.53,144.55,144.48,144.52,21100.0,121.4166,121.4334,121.3746,121.4082,21100.0
2015-05-15 13:00:00,144.52,144.53,144.43,144.5,19400.0,121.4082,121.4166,121.3326,121.3914,19400.0
2015-05-15 13:10:00,144.5,144.51,144.34,144.34,23800.0,121.3914,121.3998,121.257,121.257,23800.0
2015-05-15 13:20:00,144.33,144.39,144.26,144.38,31600.0,121.2486,121.299,121.1898,121.2906,31600.0
2015-05-15 13:30:00,144.36,144.41,144.25,144.25,30800.0,121.2738,121.3158,121.1814,121.1814,30800.0
2015-05-15 13:40:00,144.22,144.3,144.17,144.28,30400.0,121.1562,121.2234,121.1142,121.2066,30400.0
2015-05-15 13:50:00,144.29,144.42,144.27,144.3,24800.0,121.215,121.3242,121.1982,121.2234,24800.0
2015-05-15 14:00:00,144.33,144.38,144.19,144.26,29600.0,121.2486,121.2906,121.131,121.1898,29600.0
2015-05-15 14:10:00,144.26,144.31,144.15,144.28,21300.0,121.1898,121.2318,121.0974,121.2066,21300.0
2015-05-15 14:20:00,144.28,144.39,144.2,144.36,25000.0,121.2066,121.299,121.1394,121.2738,25000.0
2015-05-15 14:30:00,144.32,144.51,144.25,144.47,25100.0,121.2402,121.3998,121.1814,121.3662,25100.0
2015-05-15 14:40:00,144.47,144.59,144.4,144.52,34700.0,121.3662,121.467,121.3074,121.4082,34700.0
2015-05-15 14:50:00,144.53,144.6,144.42,144.51,30000.0,121.4166,121.4754,121.3242,121.3998,30000.0
2015-05-15 15:00:00,144.54,144.56,144.43,144.46,36200.0,121.425,121.4418,121.3326,121.3578,36200.0
2015-05-15 15:10:00,144.46,144.52,144.4,144.41,37200.0,121.3578,121.4082,121.3074,121.3158,37200.0
2015-05-15 15:20:00,144.45,144.47,144.38,144.44,39700.0,121.3494,121.3662,121.2906,121.341,39700.0
2015-05-15 15:30:00,144.43,144.58,144.4,144.56,42900.0,121.3326,121.4586,121.3074,121.4418,42900.0
2015-05-15 15:40:00,144.57,144.65,144.56,144.65,55500.0,121.4502,121.5174,121.4418,121.5174,55500.0
2015-05-15 15:50:00,144.66,144.96,144.65,144.87,254900.0,121.5258,121.7778,121.5174,121.7022,254900.0
2015-05-18 09:30:00,144.74,145.24,144.2,144.23,80000.0,121.593,122.0131,121.1394,121.1646,80000.0
2015-05-18 09:40:00,144.21,144.42,144.05,144.23,46800.0,121.1478,121.3242,121.0134,121.1646,46800.0
2015-05-18 09:50:00,144.25,144.43,144.18,144.43,21200.0,121.1814,121.3326,121.1226,121.3326,21200.0
2015-05-18 10:00:00,144.45,144.72,144.35,144.35,42000.0,121.3494,121.5762,121.2654,121.2654,42000.0
2015-05-18 10:10:00,144.4,144.4,144.19,144.26,23200.0,121.3074,121.3074,121.131,121.1898,23200.0
2015-05-18 10:20:00,144.26,144.35,144.12,144.12,28500.0,121.1898,121.2654,121.0722,121.0722,28500.0
2015-05-18 10:30:00,144.15,144.62,144.14,144.47,31500.0,121.0974,121.4922,121.089,121.3662,31500.0
2015-05-18 10:40:00,144.46,144.61,144.41,144.51,22600.0,121.3578,121.4838,121.3158,121.3998,22600.0
2015-05-18 10:50:00,144.51,144.61,144.29,144.36,23700.0,121.3998,121.4838,121.215,121.2738,23700.0
2015-05-18 11:00:00,144.32,144.55,144.31,144.5,18200.0,121.2402,121.4334,121.2318,121.3914,18200.0
2015-05-18 11:10:00,144.5,144.71,144.4,144.71,18800.0,121.3914,121.5678,121.3074,121.5678,18800.0
2015-05-18 11:20:00,144.7,144.77,144.61,144.63,30300.0,121.5594,121.6182,121.4838,121.5006,30300.0
2015-05-18 11:30:00,144.61,144.85,144.59,144.83,25200.0,121.4838,121.6854,121.467,121.6686,25200.0
2015-05-18 11:40:00,144.83,144.86,144.7,144.7,14100.0,121.6686,121.6938,121.5594,121.5594,14100.0
2015-05-18 11:50:00,144.77,144.91,144.69,144.79,19700.0,121.6182,121.7358,121.551,121.635,19700.0
2015-05-18 12:00:00,144.81,144.94,144.81,144.92,22900.0,121.6518,121.761,121.6518,121.7442,22900.0
2015-05-18 12:10:00,144.89,144.89,144.64,144.68,25600.0,121.719,121.719,121.509,121.5426,25600.0
2015-05-18 12:20:00,144.66,144.79,144.66,144.77,19000.0,121.5258,121.635,121.5258,121.6182,19000.0
2015-05-18 12:30:00,144.76,144.87,144.72,144.82,13200.0,121.6098,121.7022,121.5762,121.6602,13200.0
2015-05-18 12:40:00,144.84,144.95,144.81,144.9,14900.0,121.677,121.7694,121.6518,121.7274,14900.0
2015-05-18 12:50:00,144.89,144.96,144.88,144.93,14500.0,121.719,121.7778,121.7106,121.7526,14500.0
2015-05-18 13:00:00,144.91,145.03,144.9,144.97,18200.0,121.7358,121.8366,121.7274,121.7862,18200.0
2015-05-18 13:10:00,144.97,145.0,144.88,144.92,20900.0,121.7862,121.8114,121.7106,121.7442,20900.0
2015-05-18 13:20:00,144.92,144.93,144.77,144.79,14000.0,121.7442,121.7526,121.6182,121.635,14000.0
2015-05-18 13:30:00,144.78,144.85,144.68,144.81,24100.0,121.6266,121.6854,121.5426,121.6518,24100.0
2015-05-18 13:40:00,144.83,145.09,144.83,145.09,32600.0,121.6686,121.8871,121.6686,121.8871,32600.0
2015-05-18 13:50:00,145.07,145.2,145.02,145.12,27800.0,121.8703,121.9795,121.8282,121.9123,27800.0
2015-05-18 14:00:00,145.11,145.23,145.01,145.04,15700.0,121.9039,122.0047,121.8198,121.845,15700.0
2015-05-18 14:10:00,145.03,145.15,144.97,145.1,18600.0,121.8366,121.9375,121.7862,121.8955,18600.0
2015-05-18 14:20:00,145.1,145.17,145.09,145.15,23200.0,121.8955,121.9543,121.8871,121.9375,23200.0
2015-05-18 14:30:00,145.14,145.2,145.1,145.16,18500.0,121.9291,121.9795,121.8955,121.9459,18500.0
2015-05-18 14:40:00,145.13,145.29,145.13,145.18,26200.0,121.9207,122.0551,121.9207,121.9627,26200.0
2015-05-18 14:50:00,145.18,145.21,145.1,145.15,16900.0,121.9627,121.9879,121.8955,121.9375,16900.0
2015-05-18 15:00:00,145.15,145.15,145.04,145.07,15200.0,121.9375,121.9375,121.845,121.8703,15200.0
2015-05-18 15:10:00,145.06,145.13,145.0,145.07,22600.0,121.8619,121.9207,121.8114,121.8703,22600.0
2015-05-18 15:20:00,145.08,145.28,145.06,145.2,46000.0,121.8787,122.0467,121.8619,121.9795,46000.0
2015-05-18 15:30:00,145.2,145.2,144.99,145.04,42400.0,121.9795,121.9795,121.803,121.845,42400.0
2015-05-18 15:40:00,145.06,145.18,144.95,145.03,50900.0,121.8619,121.9627,121.7694,121.8366,50900.0
2015-05-18 15:50:00,145.02,145.13,144.93,145.05,133100.0,121.8282,121.9207,121.7526,121.8534,133100.0
2015-05-19 09:30:00,144.81,144.87,144.31,144.45,58100.0,121.6518,121.7022,121.2318,121.3494,58100.0
2015-05-19 09:40:00,144.45,144.85,144.45,144.58,27900.0,121.3494,121.6854,121.3494,121.4586,27900.0
2015-05-19 09:50:00,144.57,144.73,144.35,144.64,18300.0,121.4502,121.5846,121.2654,121.509,18300.0
2015-05-19 10:00:00,144.61,144.7,144.44,144.49,14000.0,121.4838,121.5594,121.341,121.383,14000.0
2015-05-19 10:10:00,144.53,144.89,144.39,144.82,20300.0,121.4166,121.719,121.299,121.6602,20300.0
2015-05-19 10:20:00,144.87,145.13,144.79,145.13,29100.0,121.7022,121.9207,121.635,121.9207,29100.0
2015-05-19 10:30:00,145.19,145.25,145.08,145.17,17800.0,121.9711,122.0215,121.8787,121.9543,17800.0
2015-05-19 10:40:00,145.2,145.39,145.17,145.26,23500.0,121.9795,122.1391,121.9543,122.0299,23500.0
2015-05-19 10:50:00,145.27,145.27,145.04,145.05,12100.0,122.0383,122.0383,121.845,121.8534,12100.0
2015-05-19 11:00:00,145.07,145.13,144.8,144.82,24200.0,121.8703,121.9207,121.6434,121.6602,24200.0
2015-05-19 11:10:00,144.78,145.03,144.77,144.9,24500.0,121.6266,121.8366,121.6182,121.7274,24500.0
2015-05-19 11:20:00,144.95,145.02,144.94,145.01,13400.0,121.7694,121.8282,121.761,121.8198,13400.0
2015-05-19 11:30:00,145.03,145.23,145.03,145.05,10000.0,121.8366,122.0047,121.8366,121.8534,10000.0
2015-05-19 11:40:00,145.04,145.13,145.0,145.05,15300.0,121.845,121.9207,121.8114,121.8534,15300.0
2015-05-19 11:50:00,145.08,145.2,145.07,145.17,19800.0,121.8787,121.9795,121.8703,121.9543,19800.0
2015-05-19 12:00:00,145.14,145.29,145.12,145.18,13200.0,121.9291,122.0551,121.9123,121.9627,13200.0
2015-05-19 12:10:00,145.17,145.25,145.17,145.25,8700.0,121.9543,122.0215,121.9543,122.0215,8700.0
2015-05-19 12:20:00,145.22,145.22,145.03,145.03,14000.0,121.9963,121.9963,121.8366,121.8366,14000.0
2015-05-19 12:30:00,145.05,145.3,145.02,145.3,9600.0,121.8534,122.0635,121.8282,122.0635,9600.0
2015-05-19 12:40:00,145.3,145.3,145.08,145.24,27100.0,122.0635,122.0635,121.8787,122.0131,27100.0
2015-05-19 12:50:00,145.2,145.29,145.06,145.06,10600.0,121.9795,122.0551,121.8619,121.8619,10600.0
2015-05-19 13:00:00,145.06,145.11,145.03,145.05,11600.0,121.8619,121.9039,121.8366,121.8534,11600.0
2015-05-19 13:10:00,145.02,145.12,145.01,145.08,25500.0,121.8282,121.9123,121.8198,121.8787,25500.0
2015-05-19 13:20:00,145.09,145.09,145.0,145.04,12100.0,121.8871,121.8871,121.8114,121.845,12100.0
2015-05-19 13:30:00,145.05,145.26,145.04,145.23,13500.0,121.8534,122.0299,121.845,122.0047,13500.0
2015-05-19 13:40:00,145.24,145.36,145.16,145.36,16500.0,122.0131,122.1139,121.9459,122.1139,16500.0
2015-05-19 13:50:00,145.37,145.37,145.31,145.34,11700.0,122.1223,122.1223,122.0719,122.0971,11700.0
2015-05-19 14:00:00,145.33,145.47,145.31,145.45,27500.0,122.0887,122.2063,122.0719,122.1895,27500.0
2015-05-19 14:10:00,145.44,145.48,145.39,145.48,18900.0,122.1811,122.2147,122.1391,122.2147,18900.0
2015-05-19 14:20:00,145.49,145.5,145.39,145.4,20700.0,122.2231,122.2315,122.1391,122.1475,20700.0
2015-05-19 14:30:00,145.41,145.41,144.95,144.98,28600.0,122.1559,122.1559,121.7694,121.7946,28600.0
2015-05-19 14:40:00,144.98,145.13,144.87,144.87,27500.0,121.7946,121.9207,121.7022,121.7022,27500.0
2015-05-19 14:50:00,144.87,144.95,144.8,144.85,22000.0,121.7022,121.7694,121.6434,121.6854,22000.0
2015-05-19 15:00:00,144.86,144.88,144.6,144.6,30800.0,121.6938,121.7106,121.4754,121.4754,30800.0
2015-05-19 15:10:00,144.59,144.66,144.47,144.66,27000.0,121.467,121.5258,121.3662,121.5258,27000.0
2015-05-19 15:20:00,144.62,144.66,144.55,144.63,21200.0,121.4922,121.5258,121.4334,121.5006,21200.0
2015-05-19 15:30:00,144.63,144.72,144.54,144.68,28900.0,121.5006,121.5762,121.425,121.5426,28900.0
2015-05-19 15:40:00,144.67,144.71,144.56,144.58,56100.0,121.5342,121.5678,121.4418,121.4586,56100.0
2015-05-19 15:50:00,144.58,144.84,144.55,144.78,174200.0,121.4586,121.677,121.4334,121.6266,174200.0
2015-05-20 09:30:00,145.06,145.06,144.08,144.59,44500.0,121.8619,121.8619,121.0386,121.467,44500.0
2015-05-20 09:40:00,144.57,144.75,144.1,144.17,37500.0,121.4502,121.6014,121.0554,121.1142,37500.0
2015-05-20 09:50:00,144.18,144.3,144.0,144.13,29400.0,121.1226,121.2234,120.9714,121.0806,29400.0
2015-05-20 10:00:00,144.1,144.37,144.0,144.32,26500.0,121.0554,121.2822,120.9714,121.2402,26500.0
2015-05-20 10:10:00,144.34,144.37,143.95,143.98,39500.0,121.257,121.2822,120.9294,120.9546,39500.0
2015-05-20 10:20:00,143.98,144.05,143.64,143.64,45400.0,120.9546,121.0134,120.6689,120.6689,45400.0
2015-05-20 10:30:00,143.63,143.91,143.62,143.91,53900.0,120.6605,120.8958,120.6521,120.8958,53900.0
2015-05-20 10:40:00,143.91,144.04,143.87,143.88,24800.0,120.8958,121.005,120.8622,120.8706,24800.0
2015-05-20 10:50:00,143.88,143.94,143.78,143.81,29000.0,120.8706,120.921,120.7865,120.8118,29000.0
2015-05-20 11:00:00,143.83,143.91,143.77,143.81,20200.0,120.8286,120.8958,120.7781,120.8118,20200.0
2015-05-20 11:10:00,143.81,143.97,143.77,143.94,34800.0,120.8118,120.9462,120.7781,120.921,34800.0
2015-05-20 11:20:00,143.95,143.95,143.72,143.75,21700.0,120.9294,120.9294,120.7361,120.7613,21700.0
2015-05-20 11:30:00,143.79,143.86,143.52,143.57,29500.0,120.7949,120.8538,120.5681,120.6101,29500.0
2015-05-20 11:40:00,143.59,143.67,143.53,143.53,25800.0,120.6269,120.6941,120.5765,120.5765,25800.0
2015-05-20 11:50:00,143.54,143.62,143.5,143.52,27800.0,120.5849,120.6521,120.5513,120.5681,27800.0
2015-05-20 12:00:00,143.52,143.57,143.5,143.51,14600.0,120.5681,120.6101,120.5513,120.5597,14600.0
2015-05-20 12:10:00,143.51,143.57,143.46,143.51,17700.0,120.5597,120.6101,120.5177,120.5597,17700.0
2015-05-20 12:20:00,143.54,143.65,143.5,143.51,13400.0,120.5849,120.6773,120.5513,120.5597,13400.0
2015-05-20 12:30:00,143.52,143.54,143.4,143.53,17300.0,120.5681,120.5849,120.4673,120.5765,17300.0
2015-05-20 12:40:00,143.53,143.55,143.41,143.41,10900.0,120.5765,120.5933,120.4757,120.4757,10900.0
2015-05-20 12:50:00,143.44,143.55,143.4,143.5,15900.0,120.5009,120.5933,120.4673,120.5513,15900.0
2015-05-20 13:00:00,143.54,143.59,143.48,143.49,15200.0,120.5849,120.6269,120.5345,120.5429,15200.0
2015-05-20 13:10:00,143.49,143.56,143.48,143.52,13700.0,120.5429,120.6017,120.5345,120.5681,13700.0
2015-05-20 13:20:00,143.54,143.56,143.44,143.49,22300.0,120.5849,120.6017,120.5009,120.5429,22300.0
2015-05-20 13:30:00,143.53,143.55,143.41,143.41,22300.0,120.5765,120.5933,120.4757,120.4757,22300.0
2015-05-20 13:40:00,143.43,143.44,143.27,143.3,25100.0,120.4925,120.5009,120.3581,120.3833,25100.0
2015-05-20 13:50:00,143.32,143.46,143.26,143.28,29500.0,120.4001,120.5177,120.3497,120.3665,29500.0
2015-05-20 14:00:00,143.3,143.71,143.27,143.34,37100.0,120.3833,120.7277,120.3581,120.4169,37100.0
2015-05-20 14:10:00,143.37,143.7,143.33,143.66,41000.0,120.4421,120.7193,120.4085,120.6857,41000.0
2015-05-20 14:20:00,143.66,144.14,143.62,144.02,48000.0,120.6857,121.089,120.6521,120.9882,48000.0
2015-05-20 14:30:00,144.07,144.17,144.02,144.08,57500.0,121.0302,121.1142,120.9882,121.0386,57500.0
2015-05-20 14:40:00,144.12,144.12,143.82,143.83,27500.0,121.0722,121.0722,120.8202,120.8286,27500.0
2015-05-20 14:50:00,143.84,143.98,143.82,143.9,19100.0,120.837,120.9546,120.8202,120.8874,19100.0
2015-05-20 15:00:00,143.93,143.99,143.92,143.95,22900.0,120.9126,120.963,120.9042,120.9294,22900.0
2015-05-20 15:10:00,143.96,144.03,143.6,143.61,61100.0,120.9378,120.9966,120.6353,120.6437,61100.0
2015-05-20 15:20:00,143.6,143.71,143.47,143.66,26000.0,120.6353,120.7277,120.5261,120.6857,26000.0
2015-05-20 15:30:00,143.64,143.75,143.53,143.63,37300.0,120.6689,120.7613,120.5765,120.6605,37300.0
2015-05-20 15:40:00,143.65,143.81,143.6,143.79,40700.0,120.6773,120.8118,120.6353,120.7949,40700.0
2015-05-20 15:50:00,143.78,143.79,143.48,143.49,102600.0,120.7865,120.7949,120.5345,120.5429,102600.0
2015-05-21 09:30:00,143.37,143.43,142.84,143.29,60200.0,120.4421,120.4925,119.9969,120.3749,60200.0
2015-05-21 09:40:00,143.29,143.68,143.26,143.45,32000.0,120.3749,120.7025,120.3497,120.5093,32000.0
2015-05-21 09:50:00,143.49,143.83,143.45,143.76,19100.0,120.5429,120.8286,120.5093,120.7697,19100.0
2015-05-21 10:00:00,143.72,144.38,143.72,144.15,38800.0,120.7361,121.2906,120.7361,121.0974,38800.0
2015-05-21 10:10:00,144.15,144.32,144.11,144.32,25100.0,121.0974,121.2402,121.0638,121.2402,25100.0
2015-05-21 10:20:00,144.33,144.44,144.13,144.13,19800.0,121.2486,121.341,121.0806,121.0806,19800.0
2015-05-21 10:30:00,144.12,144.29,144.01,144.08,20400.0,121.0722,121.215,120.9798,121.0386,20400.0
2015-05-21 10:40:00,144.1,144.24,144.08,144.15,16800.0,121.0554,121.173,121.0386,121.0974,16800.0
2015-05-21 10:50:00,144.16,144.25,143.96,144.06,18300.0,121.1058,121.1814,120.9378,121.0218,18300.0
2015-05-21 11:00:00,144.1,144.27,144.06,144.26,18100.0,121.0554,121.1982,121.0218,121.1898,18100.0
2015-05-21 11:10:00,144.23,144.3,144.08,144.08,12000.0,121.1646,121.2234,121.0386,121.0386,12000.0
2015-05-21 11:20:00,144.06,144.36,144.05,144.35,17100.0,121.0218,121.2738,121.0134,121.2654,17100.0
2015-05-21 11:30:00,144.38,144.44,144.22,144.33,12000.0,121.2906,121.341,121.1562,121.2486,12000.0
2015-05-21 11:40:00,144.31,144.37,144.25,144.31,16700.0,121.2318,121.2822,121.1814,121.2318,16700.0
2015-05-21 11:50:00,144.36,144.55,144.33,144.46,28000.0,121.2738,121.4334,121.2486,121.3578,28000.0
2015-05-21 12:00:00,144.4,144.43,144.32,144.38,10400.0,121.3074,121.3326,121.2402,121.2906,10400.0
2015-05-21 12:10:00,144.39,144.46,144.31,144.39,15500.0,121.299,121.3578,121.2318,121.299,15500.0
2015-05-21 12:20:00,144.39,144.44,144.35,144.41,22200.0,121.299,121.341,121.2654,121.3158,22200.0
2015-05-21 12:30:00,144.42,144.45,144.21,144.25,9300.0,121.3242,121.3494,121.1478,121.1814,9300.0
2015-05-21 12:40:00,144.21,144.42,144.21,144.29,10000.0,121.1478,121.3242,121.1478,121.215,10000.0
2015-05-21 12:50:00,144.29,144.34,144.26,144.33,8600.0,121.215,121.257,121.1898,121.2486,8600.0
2015-05-21 13:00:00,144.34,144.41,144.3,144.41,11700.0,121.257,121.3158,121.2234,121.3158,11700.0
2015-05-21 13:10:00,144.41,144.45,144.37,144.4,10800.0,121.3158,121.3494,121.2822,121.3074,10800.0
2015-05-21 13:20:00,144.4,144.41,144.32,144.34,16700.0,121.3074,121.3158,121.2402,121.257,16700.0
2015-05-21 13:30:00,144.33,144.35,144.28,144.34,18000.0,121.2486,121.2654,121.2066,121.257,18000.0
2015-05-21 13:40:00,144.34,144.36,144.22,144.27,18500.0,121.257,121.2738,121.1562,121.1982,18500.0
2015-05-21 13:50:00,144.28,144.35,144.23,144.28,15900.0,121.2066,121.2654,121.1646,121.2066,15900.0
2015-05-21 14:00:00,144.26,144.3,144.2,144.26,21300.0,121.1898,121.2234,121.1394,121.1898,21300.0
2015-05-21 14:10:00,144.25,144.29,144.23,144.26,17600.0,121.1814,121.215,121.1646,121.1898,17600.0
2015-05-21 14:20:00,144.27,144.42,144.22,144.42,27600.0,121.1982,121.3242,121.1562,121.3242,27600.0
2015-05-21 14:30:00,144.4,144.59,144.39,144.5,29300.0,121.3074,121.467,121.299,121.3914,29300.0
2015-05-21 14:40:00,144.54,144.54,144.4,144.49,28600.0,121.425,121.425,121.3074,121.383,28600.0
2015-05-21 14:50:00,144.48,144.48,144.22,144.23,18100.0,121.3746,121.3746,121.1562,121.1646,18100.0
2015-05-21 15:00:00,144.27,144.36,144.23,144.3,40700.0,121.1982,121.2738,121.1646,121.2234,40700.0
2015-05-21 15:10:00,144.3,144.33,144.1,144.11,61000.0,121.2234,121.2486,121.0554,121.0638,61000.0
2015-05-21 15:20:00,144.12,144.3,144.1,144.3,22800.0,121.0722,121.2234,121.0554,121.2234,22800.0
2015-05-21 15:30:00,144.28,144.42,144.21,144.4,22800.0,121.2066,121.3242,121.1478,121.3074,22800.0
2015-05-21 15:40:00,144.39,144.39,144.21,144.27,78100.0,121.299,121.299,121.1478,121.1982,78100.0
2015-05-21 15:50:00,144.26,144.26,143.89,143.95,219600.0,121.1898,121.1898,120.879,120.9294,219600.0
2015-05-22 09:30:00,143.9,144.13,143.4,144.04,54000.0,120.8874,121.0806,120.4673,121.005,54000.0
2015-05-22 09:40:00,144.03,144.08,143.75,144.0,19100.0,120.9966,121.0386,120.7613,120.9714,19100.0
2015-05-22 09:50:00,143.94,143.94,143.5,143.57,22100.0,120.921,120.921,120.5513,120.6101,22100.0
2015-05-22 10:00:00,143.64,144.0,143.59,143.98,44300.0,120.6689,120.9714,120.6269,120.9546,44300.0
2015-05-22 10:10:00,144.0,144.16,143.98,144.14,15100.0,120.9714,121.1058,120.9546,121.089,15100.0
2015-05-22 10:20:00,144.13,144.17,144.05,144.15,15700.0,121.0806,121.1142,121.0134,121.0974,15700.0
2015-05-22 10:30:00,144.19,144.23,144.07,144.21,25100.0,121.131,121.1646,121.0302,121.1478,25100.0
2015-05-22 10:40:00,144.2,144.36,144.15,144.25,9600.0,121.1394,121.2738,121.0974,121.1814,9600.0
2015-05-22 10:50:00,144.27,144.41,144.24,144.35,19100.0,121.1982,121.3158,121.173,121.2654,19100.0
2015-05-22 11:00:00,144.35,144.52,144.31,144.4,34100.0,121.2654,121.4082,121.2318,121.3074,34100.0
2015-05-22 11:10:00,144.38,144.4,144.12,144.25,19000.0,121.2906,121.3074,121.0722,121.1814,19000.0
2015-05-22 11:20:00,144.28,144.31,144.09,144.18,15800.0,121.2066,121.2318,121.047,121.1226,15800.0
2015-05-22 11:30:00,144.14,144.2,144.06,144.16,12700.0,121.089,121.1394,121.0218,121.1058,12700.0
2015-05-22 11:40:00,144.14,144.37,144.14,144.31,12700.0,121.089,121.2822,121.089,121.2318,12700.0
2015-05-22 11:50:00,144.31,144.38,144.27,144.35,15100.0,121.2318,121.2906,121.1982,121.2654,15100.0
2015-05-22 12:00:00,144.31,144.35,144.22,144.28,12700.0,121.2318,121.2654,121.1562,121.2066,12700.0
2015-05-22 12:10:00,144.28,144.48,144.24,144.42,16500.0,121.2066,121.3746,121.173,121.3242,16500.0
2015-05-22 12:20:00,144.44,144.5,144.27,144.46,9700.0,121.341,121.3914,121.1982,121.3578,9700.0
2015-05-22 12:30:00,144.44,144.53,144.42,144.53,8300.0,121.341,121.4166,121.3242,121.4166,8300.0
2015-05-22 12:40:00,144.5,144.62,144.4,144.43,12300.0,121.3914,121.4922,121.3074,121.3326,12300.0
2015-05-22 12:50:00,144.4,144.58,144.39,144.58,12900.0,121.3074,121.4586,121.299,121.4586,12900.0
2015-05-22 13:00:00,144.57,144.76,144.44,144.56,31200.0,121.4502,121.6098,121.341,121.4418,31200.0
2015-05-22 13:10:00,144.58,144.66,144.47,144.47,20800.0,121.4586,121.5258,121.3662,121.3662,20800.0
2015-05-22 13:20:00,144.47,144.56,144.46,144.52,9200.0,121.3662,121.4418,121.3578,121.4082,9200.0
2015-05-22 13:30:00,144.54,144.58,144.37,144.4,11400.0,121.425,121.4586,121.2822,121.3074,11400.0
2015-05-22 13:40:00,144.4,144.42,144.33,144.37,16500.0,121.3074,121.3242,121.2486,121.2822,16500.0
2015-05-22 13:50:00,144.38,144.44,144.08,144.08,15300.0,121.2906,121.341,121.0386,121.0386,15300.0
2015-05-22 14:00:00,144.1,144.1,143.93,144.02,18700.0,121.0554,121.0554,120.9126,120.9882,18700.0
2015-05-22 14:10:00,144.01,144.03,143.96,144.0,15900.0,120.9798,120.9966,120.9378,120.9714,15900.0
2015-05-22 14:20:00,143.98,144.14,143.97,144.06,15200.0,120.9546,121.089,120.9462,121.0218,15200.0
2015-05-22 14:30:00,144.05,144.07,143.95,143.95,15600.0,121.0134,121.0302,120.9294,120.9294,15600.0
2015-05-22 14:40:00,143.96,144.13,143.95,144.09,12800.0,120.9378,121.0806,120.9294,121.047,12800.0
2015-05-22 14:50:00,144.1,144.1,144.0,144.03,16000.0,121.0554,121.0554,120.9714,120.9966,16000.0
2015-05-22 15:00:00,144.02,144.03,143.94,143.94,13400.0,120.9882,120.9966,120.921,120.921,13400.0
2015-05-22 15:10:00,143.95,143.98,143.93,143.95,15600.0,120.9294,120.9546,120.9126,120.9294,15600.0
2015-05-22 15:20:00,143.95,144.12,143.93,143.93,27100.0,120.9294,121.0722,120.9126,120.9126,27100.0
2015-05-22 15:30:00,143.94,143.99,143.8,143.89,26400.0,120.921,120.963,120.8034,120.879,26400.0
2015-05-22 15:40:00,143.9,143.9,143.78,143.83,36200.0,120.8874,120.8874,120.7865,120.8286,36200.0
2015-05-22 15:50:00,143.8,143.8,143.55,143.68,132100.0,120.8034,120.8034,120.5933,120.7025,132100.0
2015-05-26 09:30:00,144.08,144.4,143.72,144.07,97900.0,121.0386,121.3074,120.7361,121.0302,97900.0
2015-05-26 09:40:00,144.06,144.41,143.83,143.91,72100.0,121.0218,121.3158,120.8286,120.8958,72100.0
2015-05-26 09:50:00,143.91,144.01,143.72,143.79,55500.0,120.8958,120.9798,120.7361,120.7949,55500.0
2015-05-26 10:00:00,143.75,144.04,143.71,143.98,57600.0,120.7613,121.005,120.7277,120.9546,57600.0
2015-05-26 10:10:00,143.97,144.03,143.82,144.01,40300.0,120.9462,120.9966,120.8202,120.9798,40300.0
2015-05-26 10:20:00,143.99,144.13,143.93,144.01,77900.0,120.963,121.0806,120.9126,120.9798,77900.0
2015-05-26 10:30:00,144.01,144.02,143.65,143.65,89500.0,120.9798,120.9882,120.6773,120.6773,89500.0
2015-05-26 10:40:00,143.67,143.77,143.65,143.7,22300.0,120.6941,120.7781,120.6773,120.7193,22300.0
2015-05-26 10:50:00,143.66,143.69,143.5,143.53,42500.0,120.6857,120.7109,120.5513,120.5765,42500.0
2015-05-26 11:00:00,143.53,143.55,143.28,143.36,50000.0,120.5765,120.5933,120.3665,120.4337,50000.0
2015-05-26 11:10:00,143.36,143.45,143.29,143.38,41200.0,120.4337,120.5093,120.3749,120.4505,41200.0
2015-05-26 11:20:00,143.35,143.53,143.28,143.47,32300.0,120.4253,120.5765,120.3665,120.5261,32300.0
2015-05-26 11:30:00,143.47,143.73,143.44,143.64,50400.0,120.5261,120.7445,120.5009,120.6689,50400.0
2015-05-26 11:40:00,143.64,143.65,143.49,143.52,27800.0,120.6689,120.6773,120.5429,120.5681,27800.0
2015-05-26 11:50:00,143.53,143.53,143.3,143.32,34000.0,120.5765,120.5765,120.3833,120.4001,34000.0
2015-05-26 12:00:00,143.32,143.34,143.22,143.3,19600.0,120.4001,120.4169,120.3161,120.3833,19600.0
2015-05-26 12:10:00,143.3,143.48,143.26,143.38,15000.0,120.3833,120.5345,120.3497,120.4505,15000.0
2015-05-26 12:20:00,143.38,143.5,143.36,143.46,31600.0,120.4505,120.5513,120.4337,120.5177,31600.0
2015-05-26 12:30:00,143.46,143.49,143.32,143.37,18900.0,120.5177,120.5429,120.4001,120.4421,18900.0
2015-05-26 12:40:00,143.39,143.42,143.3,143.33,19200.0,120.4589,120.4841,120.3833,120.4085,19200.0
2015-05-26 12:50:00,143.31,143.38,143.16,143.23,27800.0,120.3917,120.4505,120.2657,120.3245,27800.0
2015-05-26 13:00:00,143.26,143.33,143.16,143.2,22800.0,120.3497,120.4085,120.2657,120.2993,22800.0
2015-05-26 13:10:00,143.24,143.36,143.2,143.36,25700.0,120.3329,120.4337,120.2993,120.4337,25700.0
2015-05-26 13:20:00,143.34,143.48,143.28,143.36,43200.0,120.4169,120.5345,120.3665,120.4337,43200.0
2015-05-26 13:30:00,143.36,143.36,143.17,143.25,43200.0,120.4337,120.4337,120.2741,120.3413,43200.0
2015-05-26 13:40:00,143.26,143.4,143.25,143.35,26100.0,120.3497,120.4673,120.3413,120.4253,26100.0
2015-05-26 13:50:00,143.32,143.33,143.13,143.21,27600.0,120.4001,120.4085,120.2405,120.3077,27600.0
2015-05-26 14:00:00,143.19,143.27,143.14,143.22,27800.0,120.2909,120.3581,120.2489,120.3161,27800.0
2015-05-26 14:10:00,143.21,143.31,143.11,143.31,28000.0,120.3077,120.3917,120.2237,120.3917,28000.0
2015-05-26 14:20:00,143.29,143.38,143.17,143.21,21500.0,120.3749,120.4505,120.2741,120.3077,21500.0
2015-05-26 14:30:00,143.23,143.27,143.12,143.21,30500.0,120.3245,120.3581,120.2321,120.3077,30500.0
2015-05-26 14:40:00,143.21,143.3,143.16,143.18,35600.0,120.3077,120.3833,120.2657,120.2825,35600.0
2015-05-26 14:50:00,143.17,143.26,143.09,143.22,34300.0,120.2741,120.3497,120.2069,120.3161,34300.0
2015-05-26 15:00:00,143.22,143.35,143.22,143.33,29600.0,120.3161,120.4253,120.3161,120.4085,29600.0
2015-05-26 15:10:00,143.33,143.54,143.28,143.41,54400.0,120.4085,120.5849,120.3665,120.4757,54400.0
2015-05-26 15:20:00,143.43,143.46,143.39,143.44,54800.0,120.4925,120.5177,120.4589,120.5009,54800.0
2015-05-26 15:30:00,143.43,143.59,143.3,143.32,100700.0,120.4925,120.6269,120.3833,120.4001,100700.0
2015-05-26 15:40:00,143.33,143.41,143.2,143.22,151000.0,120.4085,120.4757,120.2993,120.3161,151000.0
2015-05-26 15:50:00,143.2,143.27,143.08,143.26,181300.0,120.2993,120.3581,120.1985,120.3497,181300.0
2015-05-27 09:30:00,143.63,143.91,143.11,143.11,94500.0,120.6605,120.8958,120.2237,120.2237,94500.0
2015-05-27 09:40:00,143.29,143.74,143.18,143.36,28500.0,120.3749,120.7529,120.2825,120.4337,28500.0
2015-05-27 09:50:00,143.4,143.66,143.29,143.53,28400.0,120.4673,120.6857,120.3749,120.5765,28400.0
2015-05-27 10:00:00,143.6,143.87,143.5,143.67,56700.0,120.6353,120.8622,120.5513,120.6941,56700.0
2015-05-27 10:10:00,143.69,143.92,143.62,143.64,33600.0,120.7109,120.9042,120.6521,120.6689,33600.0
2015-05-27 10:20:00,143.64,143.81,143.63,143.76,29700.0,120.6689,120.8118,120.6605,120.7697,29700.0
2015-05-27 10:30:00,143.74,144.3,143.71,144.27,56400.0,120.7529,121.2234,120.7277,121.1982,56400.0
2015-05-27 10:40:00,144.25,144.44,144.21,144.44,43900.0,121.1814,121.341,121.1478,121.341,43900.0
2015-05-27 10:50:00,144.44,144.64,144.35,144.56,46800.0,121.341,121.509,121.2654,121.4418,46800.0
2015-05-27 11:00:00,144.56,144.83,144.53,144.82,57900.0,121.4418,121.6686,121.4166,121.6602,57900.0
2015-05-27 11:10:00,144.79,144.83,144.57,144.75,53300.0,121.635,121.6686,121.4502,121.6014,53300.0
2015-05-27 11:20:00,144.76,145.19,144.67,145.12,87500.0,121.6098,121.9711,121.5342,121.9123,87500.0
2015-05-27 11:30:00,145.11,145.24,145.07,145.11,72400.0,121.9039,122.0131,121.8703,121.9039,72400.0
2015-05-27 11:40:00,145.11,145.26,145.09,145.22,61500.0,121.9039,122.0299,121.8871,121.9963,61500.0
2015-05-27 11:50:00,145.22,145.4,145.2,145.33,53900.0,121.9963,122.1475,121.9795,122.0887,53900.0
2015-05-27 12:00:00,145.32,145.54,145.32,145.51,39500.0,122.0803,122.2651,122.0803,122.2399,39500.0
2015-05-27 12:10:00,145.52,145.59,145.45,145.48,24900.0,122.2483,122.3071,122.1895,122.2147,24900.0
2015-05-27 12:20:00,145.47,145.48,145.21,145.23,44800.0,122.2063,122.2147,121.9879,122.0047,44800.0
2015-05-27 12:30:00,145.23,145.26,145.01,145.2,55900.0,122.0047,122.0299,121.8198,121.9795,55900.0
2015-05-27 12:40:00,145.2,145.38,145.14,145.38,66800.0,121.9795,122.1307,121.9291,122.1307,66800.0
2015-05-27 12:50:00,145.38,145.49,145.25,145.36,86700.0,122.1307,122.2231,122.0215,122.1139,86700.0
2015-05-27 13:00:00,145.41,145.45,145.31,145.37,41000.0,122.1559,122.1895,122.0719,122.1223,41000.0
2015-05-27 13:10:00,145.37,145.4,145.31,145.37,24500.0,122.1223,122.1475,122.0719,122.1223,24500.0
2015-05-27 13:20:00,145.37,145.37,145.09,145.09,43900.0,122.1223,122.1223,121.8871,121.8871,43900.0
2015-05-27 13:30:00,145.12,145.24,145.08,145.17,27600.0,121.9123,122.0131,121.8787,121.9543,27600.0
2015-05-27 13:40:00,145.19,145.21,145.07,145.15,28500.0,121.9711,121.9879,121.8703,121.9375,28500.0
2015-05-27 13:50:00,145.15,145.57,145.1,145.53,72700.0,121.9375,122.2903,121.8955,122.2567,72700.0
2015-05-27 14:00:00,145.55,145.57,145.26,145.32,68400.0,122.2735,122.2903,122.0299,122.0803,68400.0
2015-05-27 14:10:00,145.33,145.41,145.2,145.22,59400.0,122.0887,122.1559,121.9795,121.9963,59400.0
2015-05-27 14:20:00,145.22,145.36,145.22,145.35,29300.0,121.9963,122.1139,121.9963,122.1055,29300.0
2015-05-27 14:30:00,145.36,145.39,145.23,145.38,37300.0,122.1139,122.1391,122.0047,122.1307,37300.0
2015-05-27 14:40:00,145.38,145.4,145.32,145.36,36700.0,122.1307,122.1475,122.0803,122.1139,36700.0
2015-05-27 14:50:00,145.36,145.38,145.27,145.32,89100.0,122.1139,122.1307,122.0383,122.0803,89100.0
2015-05-27 15:00:00,145.3,145.51,145.29,145.48,53400.0,122.0635,122.2399,122.0551,122.2147,53400.0
2015-05-27 15:10:00,145.51,145.64,145.45,145.57,57300.0,122.2399,122.3491,122.1895,122.2903,57300.0
2015-05-27 15:20:00,145.57,145.59,145.43,145.44,62000.0,122.2903,122.3071,122.1727,122.1811,62000.0
2015-05-27 15:30:00,145.43,145.45,145.39,145.42,86600.0,122.1727,122.1895,122.1391,122.1643,86600.0
2015-05-27 15:40:00,145.42,145.56,145.42,145.56,110300.0,122.1643,122.2819,122.1643,122.2819,110300.0
2015-05-27 15:50:00,145.54,145.55,145.39,145.42,269300.0,122.2651,122.2735,122.1391,122.1643,269300.0
2015-05-28 09:30:00,144.32,144.98,143.3,143.55,177400.0,121.2402,121.7946,120.3833,120.5933,177400.0
2015-05-28 09:40:00,143.55,143.65,143.2,143.49,95900.0,120.5933,120.6773,120.2993,120.5429,95900.0
2015-05-28 09:50:00,143.46,143.57,143.16,143.41,82900.0,120.5177,120.6101,120.2657,120.4757,82900.0
2015-05-28 10:00:00,143.42,143.98,143.36,143.63,91700.0,120.4841,120.9546,120.4337,120.6605,91700.0
2015-05-28 10:10:00,143.66,144.19,143.62,144.1,82300.0,120.6857,121.131,120.6521,121.0554,82300.0
2015-05-28 10:20:00,144.02,144.39,143.8,144.26,97800.0,120.9882,121.299,120.8034,121.1898,97800.0
2015-05-28 10:30:00,144.27,144.35,144.12,144.2,91100.0,121.1982,121.2654,121.0722,121.1394,91100.0
2015-05-28 10:40:00,144.23,144.46,144.12,144.4,62100.0,121.1646,121.3578,121.0722,121.3074,62100.0
2015-05-28 10:50:00,144.37,144.68,144.36,144.52,48500.0,121.2822,121.5426,121.2738,121.4082,48500.0
2015-05-28 11:00:00,144.53,145.3,144.37,144.77,86000.0,121.4166,122.0635,121.2822,121.6182,86000.0
2015-05-28 11:10:00,144.77,145.97,144.77,145.45,221100.0,121.6182,122.6263,121.6182,122.1895,221100.0
2015-05-28 11:20:00,145.5,145.63,144.07,144.14,139600.0,122.2315,122.3407,121.0302,121.089,139600.0
2015-05-28 11:30:00,144.13,144.66,144.08,144.45,92700.0,121.0806,121.5258,121.0386,121.3494,92700.0
2015-05-28 11:40:00,144.5,144.75,144.29,144.33,34700.0,121.3914,121.6014,121.215,121.2486,34700.0
2015-05-28 11:50:00,144.33,144.33,143.58,143.7,88500.0,121.2486,121.2486,120.6185,120.7193,88500.0
2015-05-28 12:00:00,143.7,144.03,143.63,143.84,35300.0,120.7193,120.9966,120.6605,120.837,35300.0
2015-05-28 12:10:00,143.81,144.26,143.81,143.98,23300.0,120.8118,121.1898,120.8118,120.9546,23300.0
2015-05-28 12:20:00,143.96,144.39,143.96,144.09,23300.0,120.9378,121.299,120.9378,121.047,23300.0
2015-05-28 12:30:00,144.12,144.16,143.77,143.85,32700.0,121.0722,121.1058,120.7781,120.8454,32700.0
2015-05-28 12:40:00,143.85,144.32,143.82,144.2,38300.0,120.8454,121.2402,120.8202,121.1394,38300.0
2015-05-28 12:50:00,144.2,144.21,143.93,143.96,21500.0,121.1394,121.1478,120.9126,120.9378,21500.0
2015-05-28 13:00:00,143.94,144.18,143.93,144.04,23900.0,120.921,121.1226,120.9126,121.005,23900.0
2015-05-28 13:10:00,144.08,144.12,143.73,143.73,24200.0,121.0386,121.0722,120.7445,120.7445,24200.0
2015-05-28 13:20:00,143.75,144.02,143.68,143.88,21200.0,120.7613,120.9882,120.7025,120.8706,21200.0
2015-05-28 13:30:00,143.88,144.0,143.69,143.8,27600.0,120.8706,120.9714,120.7109,120.8034,27600.0
2015-05-28 13:40:00,143.8,144.03,143.72,143.72,24800.0,120.8034,120.9966,120.7361,120.7361,24800.0
2015-05-28 13:50:00,143.73,144.1,143.67,143.99,35200.0,120.7445,121.0554,120.6941,120.963,35200.0
2015-05-28 14:00:00,144.01,144.21,144.01,144.12,42700.0,120.9798,121.1478,120.9798,121.0722,42700.0
2015-05-28 14:10:00,144.14,144.21,144.01,144.13,49700.0,121.089,121.1478,120.9798,121.0806,49700.0
2015-05-28 14:20:00,144.15,144.35,144.08,144.32,39500.0,121.0974,121.2654,121.0386,121.2402,39500.0
2015-05-28 14:30:00,144.33,144.41,144.19,144.41,56900.0,121.2486,121.3158,121.131,121.3158,56900.0
2015-05-28 14:40:00,144.42,144.65,144.42,144.59,39400.0,121.3242,121.5174,121.3242,121.467,39400.0
2015-05-28 14:50:00,144.62,144.9,144.61,144.89,44200.0,121.4922,121.7274,121.4838,121.719,44200.0
2015-05-28 15:00:00,144.86,144.86,144.41,144.47,56400.0,121.6938,121.6938,121.3158,121.3662,56400.0
2015-05-28 15:10:00,144.45,144.57,144.34,144.52,39200.0,121.3494,121.4502,121.257,121.4082,39200.0
2015-05-28 15:20:00,144.53,144.6,144.39,144.4,53700.0,121.4166,121.4754,121.299,121.3074,53700.0
2015-05-28 15:30:00,144.41,144.49,144.3,144.35,58700.0,121.3158,121.383,121.2234,121.2654,58700.0
2015-05-28 15:40:00,144.31,144.42,144.31,144.39,79900.0,121.2318,121.3242,121.2318,121.299,79900.0
2015-05-28 15:50:00,144.37,144.43,144.26,144.27,206700.0,121.2822,121.3326,121.1898,121.1982,206700.0
2015-05-29 09:30:00,143.78,143.95,143.16,143.16,107600.0,120.7865,120.9294,120.2657,120.2657,107600.0
2015-05-29 09:40:00,143.16,143.36,142.88,142.88,82000.0,120.2657,120.4337,120.0305,120.0305,82000.0
2015-05-29 09:50:00,142.88,143.11,142.88,143.02,87100.0,120.0305,120.2237,120.0305,120.1481,87100.0
2015-05-29 10:00:00,142.99,143.1,142.95,143.0,60500.0,120.1229,120.2153,120.0893,120.1313,60500.0
2015-05-29 10:10:00,142.98,143.06,142.76,142.81,65800.0,120.1145,120.1817,119.9297,119.9717,65800.0
2015-05-29 10:20:00,142.78,143.1,142.75,142.89,38400.0,119.9465,120.2153,119.9213,120.0389,38400.0
2015-05-29 10:30:00,142.84,143.02,142.72,142.87,40200.0,119.9969,120.1481,119.8961,120.0221,40200.0
2015-05-29 10:40:00,142.88,142.89,142.42,142.42,80400.0,120.0305,120.0389,119.644,119.644,80400.0
2015-05-29 10:50:00,142.42,142.45,142.29,142.4,51900.0,119.644,119.6692,119.5348,119.6272,51900.0
2015-05-29 11:00:00,142.42,142.55,142.35,142.37,37600.0,119.644,119.7533,119.5852,119.602,37600.0
2015-05-29 11:10:00,142.38,142.39,142.22,142.22,50600.0,119.6104,119.6188,119.476,119.476,50600.0
2015-05-29 11:20:00,142.23,142.26,141.83,141.88,70600.0,119.4844,119.5096,119.1484,119.1904,70600.0
2015-05-29 11:30:00,141.86,142.0,141.77,141.85,52900.0,119.1736,119.2912,119.098,119.1652,52900.0
2015-05-29 11:40:00,141.87,142.26,141.86,142.17,49000.0,119.182,119.5096,119.1736,119.434,49000.0
2015-05-29 11:50:00,142.22,142.31,142.06,142.16,69200.0,119.476,119.5516,119.3416,119.4256,69200.0
2015-05-29 12:00:00,142.12,142.38,142.12,142.31,29700.0,119.392,119.6104,119.392,119.5516,29700.0
2015-05-29 12:10:00,142.26,142.41,142.25,142.41,17900.0,119.5096,119.6356,119.5012,119.6356,17900.0
2015-05-29 12:20:00,142.41,142.79,142.41,142.78,61300.0,119.6356,119.9549,119.6356,119.9465,61300.0
2015-05-29 12:30:00,142.78,142.93,142.74,142.92,23700.0,119.9465,120.0725,119.9129,120.0641,23700.0
2015-05-29 12:40:00,142.95,143.11,142.93,143.05,28300.0,120.0893,120.2237,120.0725,120.1733,28300.0
2015-05-29 12:50:00,143.03,143.05,142.83,142.83,17800.0,120.1565,120.1733,119.9885,119.9885,17800.0
2015-05-29 13:00:00,142.8,142.83,142.59,142.63,32100.0,119.9633,119.9885,119.7869,119.8205,32100.0
2015-05-29 13:10:00,142.64,142.7,142.57,142.66,24000.0,119.8289,119.8793,119.7701,119.8457,24000.0
2015-05-29 13:20:00,142.78,142.82,142.74,142.75,14700.0,119.9465,119.9801,119.9129,119.9213,14700.0
2015-05-29 13:30:00,142.77,142.95,142.76,142.87,42800.0,119.9381,120.0893,119.9297,120.0221,42800.0
2015-05-29 13:40:00,142.86,143.01,142.81,142.91,75000.0,120.0137,120.1397,119.9717,120.0557,75000.0
2015-05-29 13:50:00,142.91,142.91,142.61,142.62,33200.0,120.0557,120.0557,119.8037,119.8121,33200.0
2015-05-29 14:00:00,142.62,142.63,142.5,142.51,37800.0,119.8121,119.8205,119.7112,119.7196,37800.0
2015-05-29 14:10:00,142.51,142.51,142.29,142.39,40100.0,119.7196,119.7196,119.5348,119.6188,40100.0
2015-05-29 14:20:00,142.4,142.4,142.27,142.27,55000.0,119.6272,119.6272,119.518,119.518,55000.0
2015-05-29 14:30:00,142.27,142.39,142.22,142.3,33100.0,119.518,119.6188,119.476,119.5432,33100.0
2015-05-29 14:40:00,142.3,142.31,142.12,142.16,26700.0,119.5432,119.5516,119.392,119.4256,26700.0
2015-05-29 14:50:00,142.18,142.37,142.13,142.37,25500.0,119.4424,119.602,119.4004,119.602,25500.0
2015-05-29 15:00:00,142.34,142.7,142.32,142.7,60800.0,119.5768,119.8793,119.56,119.8793,60800.0
2015-05-29 15:10:00,142.72,142.79,142.58,142.63,35300.0,119.8961,119.9549,119.7785,119.8205,35300.0
2015-05-29 15:20:00,142.63,142.77,142.49,142.73,42900.0,119.8205,119.9381,119.7028,119.9045,42900.0
2015-05-29 15:30:00,142.77,142.8,142.6,142.63,76100.0,119.9381,119.9633,119.7953,119.8205,76100.0
2015-05-29 15:40:00,142.64,142.89,142.64,142.8,86400.0,119.8289,120.0389,119.8289,119.9633,86400.0
2015-05-29 15:50:00,142.78,142.8,142.54,142.56,250000.0,119.9465,119.9633,119.7449,119.7617,250000.0
2015-06-01 09:30:00,143.05,143.25,142.36,142.54,103785.0,120.1733,120.3413,119.5936,119.7449,103785.0
2015-06-01 09:40:00,142.54,142.58,142.0,142.09,60827.0,119.7449,119.7785,119.2912,119.3668,60827.0
2015-06-01 09:50:00,142.08,142.37,141.9,142.31,63168.0,119.3584,119.602,119.2072,119.5516,63168.0
2015-06-01 10:00:00,142.35,142.5,142.12,142.29,83956.0,119.5852,119.7112,119.392,119.5348,83956.0
2015-06-01 10:10:00,142.29,142.29,141.91,142.04,57942.0,119.5348,119.5348,119.2156,119.3248,57942.0
2015-06-01 10:20:00,141.99,142.27,141.9,142.2,55751.0,119.2828,119.518,119.2072,119.4592,55751.0
2015-06-01 10:30:00,142.2,142.33,142.06,142.14,29063.0,119.4592,119.5684,119.3416,119.4088,29063.0
2015-06-01 10:40:00,142.14,142.5,142.13,142.49,73309.0,119.4088,119.7112,119.4004,119.7028,73309.0
2015-06-01 10:50:00,142.51,142.8,142.35,142.8,45912.0,119.7196,119.9633,119.5852,119.9633,45912.0
2015-06-01 11:00:00,142.82,142.94,142.69,142.7,71985.0,119.9801,120.0809,119.8709,119.8793,71985.0
2015-06-01 11:10:00,142.68,142.79,142.57,142.72,44827.0,119.8625,119.9549,119.7701,119.8961,44827.0
2015-06-01 11:20:00,142.7,142.71,142.39,142.39,29076.0,119.8793,119.8877,119.6188,119.6188,29076.0
2015-06-01 11:30:00,142.39,142.44,142.21,142.21,21534.0,119.6188,119.6608,119.4676,119.4676,21534.0
2015-06-01 11:40:00,142.21,142.24,142.05,142.1,48805.0,119.4676,119.4928,119.3332,119.3752,48805.0
2015-06-01 11:50:00,142.1,142.15,142.02,142.12,33302.0,119.3752,119.4172,119.308,119.392,33302.0
2015-06-01 12:00:00,142.12,142.44,142.1,142.33,36204.0,119.392,119.6608,119.3752,119.5684,36204.0
2015-06-01 12:10:00,142.3,142.6,142.22,142.59,39517.0,119.5432,119.7953,119.476,119.7869,39517.0
2015-06-01 12:20:00,142.6,142.7,142.47,142.69,33678.0,119.7953,119.8793,119.686,119.8709,33678.0
2015-06-01 12:30:00,142.72,142.75,142.5,142.64,20331.0,119.8961,119.9213,119.7112,119.8289,20331.0
2015-06-01 12:40:00,142.61,142.69,142.59,142.65,14797.0,119.8037,119.8709,119.7869,119.8373,14797.0
2015-06-01 12:50:00,142.65,142.66,142.53,142.65,26715.0,119.8373,119.8457,119.7365,119.8373,26715.0
2015-06-01 13:00:00,142.64,142.68,142.54,142.67,21300.0,119.8289,119.8625,119.7449,119.8541,21300.0
2015-06-01 13:10:00,142.65,142.74,142.6,142.64,37677.0,119.8373,119.9129,119.7953,119.8289,37677.0
2015-06-01 13:20:00,142.65,142.75,142.63,142.74,27902.0,119.8373,119.9213,119.8205,119.9129,27902.0
2015-06-01 13:30:00,142.73,142.8,142.6,142.65,30376.0,119.9045,119.9633,119.7953,119.8373,30376.0
2015-06-01 13:40:00,142.67,142.79,142.53,142.74,28908.0,119.8541,119.9549,119.7365,119.9129,28908.0
2015-06-01 13:50:00,142.78,142.81,142.53,142.8,33253.0,119.9465,119.9717,119.7365,119.9633,33253.0
2015-06-01 14:00:00,142.8,142.85,142.67,142.67,19376.0,119.9633,120.0053,119.8541,119.8541,19376.0
2015-06-01 14:10:00,142.67,142.86,142.61,142.82,51691.0,119.8541,120.0137,119.8037,119.9801,51691.0
2015-06-01 14:20:00,142.83,142.99,142.79,142.9,22342.0,119.9885,120.1229,119.9549,120.0473,22342.0
2015-06-01 14:30:00,142.91,142.99,142.87,142.95,31438.0,120.0557,120.1229,120.0221,120.0893,31438.0
2015-06-01 14:40:00,142.94,142.97,142.82,142.82,21688.0,120.0809,120.1061,119.9801,119.9801,21688.0
2015-06-01 14:50:00,142.82,142.82,142.67,142.79,33997.0,119.9801,119.9801,119.8541,119.9549,33997.0
2015-06-01 15:00:00,142.79,142.94,142.73,142.94,23224.0,119.9549,120.0809,119.9045,120.0809,23224.0
2015-06-01 15:10:00,142.9,142.92,142.72,142.74,31263.0,120.0473,120.0641,119.8961,119.9129,31263.0
2015-06-01 15:20:00,142.75,142.78,142.68,142.71,28078.0,119.9213,119.9465,119.8625,119.8877,28078.0
2015-06-01 15:30:00,142.69,142.71,142.39,142.49,60693.0,119.8709,119.8877,119.6188,119.7028,60693.0
2015-06-01 15:40:00,142.47,142.48,142.32,142.45,63922.0,119.686,119.6944,119.56,119.6692,63922.0
2015-06-01 15:50:00,142.47,142.49,142.22,142.46,138743.0,119.686,119.7028,119.476,119.6776,138743.0
2015-06-02 09:30:00,142.15,142.33,140.89,141.07,147110.0,119.4172,119.5684,118.3587,118.5099,147110.0
2015-06-02 09:40:00,141.05,141.52,140.95,141.2,80969.0,118.4931,118.888,118.4091,118.6191,80969.0
2015-06-02 09:50:00,141.15,141.79,141.07,141.68,39633.0,118.5771,119.1148,118.5099,119.0224,39633.0
2015-06-02 10:00:00,141.68,141.91,141.35,141.83,33911.0,119.0224,119.2156,118.7452,119.1484,33911.0
2015-06-02 10:10:00,141.83,142.04,141.75,141.75,23172.0,119.1484,119.3248,119.0812,119.0812,23172.0
2015-06-02 10:20:00,141.77,142.03,141.74,141.79,18747.0,119.098,119.3164,119.0728,119.1148,18747.0
2015-06-02 10:30:00,141.83,142.12,141.71,142.1,41520.0,119.1484,119.392,119.0476,119.3752,41520.0
2015-06-02 10:40:00,142.08,142.23,142.01,142.21,22175.0,119.3584,119.4844,119.2996,119.4676,22175.0
2015-06-02 10:50:00,142.2,142.23,142.11,142.13,39858.0,119.4592,119.4844,119.3836,119.4004,39858.0
2015-06-02 11:00:00,142.14,142.27,141.99,142.26,27659.0,119.4088,119.518,119.2828,119.5096,27659.0
2015-06-02 11:10:00,142.23,142.29,142.04,142.06,31789.0,119.4844,119.5348,119.3248,119.3416,31789.0
2015-06-02 11:20:00,142.06,142.28,142.04,142.16,23293.0,119.3416,119.5264,119.3248,119.4256,23293.0
2015-06-02 11:30:00,142.14,142.19,142.02,142.04,31375.0,119.4088,119.4508,119.308,119.3248,31375.0
2015-06-02 11:40:00,142.04,142.1,141.92,142.02,22898.0,119.3248,119.3752,119.224,119.308,22898.0
2015-06-02 11:50:00,142.04,142.09,141.94,141.97,15997.0,119.3248,119.3668,119.2408,119.266,15997.0
2015-06-02 12:00:00,141.97,142.66,141.91,142.62,34285.0,119.266,119.8457,119.2156,119.8121,34285.0
2015-06-02 12:10:00,142.62,142.67,142.43,142.43,14858.0,119.8121,119.8541,119.6524,119.6524,14858.0
2015-06-02 12:20:00,142.44,142.51,142.34,142.34,12554.0,119.6608,119.7196,119.5768,119.5768,12554.0
2015-06-02 12:30:00,142.37,142.4,142.26,142.3,11168.0,119.602,119.6272,119.5096,119.5432,11168.0
2015-06-02 12:40:00,142.32,142.39,142.23,142.37,14234.0,119.56,119.6188,119.4844,119.602,14234.0
2015-06-02 12:50:00,142.38,142.45,142.31,142.37,12026.0,119.6104,119.6692,119.5516,119.602,12026.0
2015-06-02 13:00:00,142.33,142.42,142.18,142.18,13144.0,119.5684,119.644,119.4424,119.4424,13144.0
2015-06-02 13:10:00,142.18,142.28,142.11,142.22,18397.0,119.4424,119.5264,119.3836,119.476,18397.0
2015-06-02 13:20:00,142.23,142.42,142.08,142.08,15989.0,119.4844,119.644,119.3584,119.3584,15989.0
2015-06-02 13:30:00,142.08,142.13,142.04,142.11,7927.0,119.3584,119.4004,119.3248,119.3836,7927.0
2015-06-02 13:40:00,142.15,142.31,142.15,142.29,12665.0,119.4172,119.5516,119.4172,119.5348,12665.0
2015-06-02 13:50:00,142.27,142.43,142.23,142.34,13949.0,119.518,119.6524,119.4844,119.5768,13949.0
2015-06-02 14:00:00,142.34,142.48,142.28,142.44,21890.0,119.5768,119.6944,119.5264,119.6608,21890.0
2015-06-02 14:10:00,142.43,142.43,142.3,142.34,20413.0,119.6524,119.6524,119.5432,119.5768,20413.0
2015-06-02 14:20:00,142.34,142.35,142.16,142.16,39969.0,119.5768,119.5852,119.4256,119.4256,39969.0
2015-06-02 14:30:00,142.17,142.23,142.06,142.09,25250.0,119.434,119.4844,119.3416,119.3668,25250.0
2015-06-02 14:40:00,142.08,142.08,141.85,141.86,58942.0,119.3584,119.3584,119.1652,119.1736,58942.0
2015-06-02 14:50:00,141.86,141.91,141.76,141.9,38285.0,119.1736,119.2156,119.0896,119.2072,38285.0
2015-06-02 15:00:00,141.91,141.91,141.65,141.73,94951.0,119.2156,119.2156,118.9972,119.0644,94951.0
2015-06-02 15:10:00,141.72,141.74,141.52,141.58,84416.0,119.056,119.0728,118.888,118.9384,84416.0
2015-06-02 15:20:00,141.59,141.65,141.48,141.52,71801.0,118.9468,118.9972,118.8544,118.888,71801.0
2015-06-02 15:30:00,141.5,141.61,141.43,141.46,88411.0,118.8712,118.9636,118.8124,118.8376,88411.0
2015-06-02 15:40:00,141.48,141.51,141.42,141.47,74169.0,118.8544,118.8796,118.804,118.846,74169.0
2015-06-02 15:50:00,141.47,141.65,141.39,141.4,171723.0,118.846,118.9972,118.7788,118.7872,171723.0
2015-06-03 09:30:00,141.67,141.95,141.18,141.56,89263.0,119.014,119.2492,118.6023,118.9216,89263.0
2015-06-03 09:40:00,141.61,141.95,141.43,141.6,49368.0,118.9636,119.2492,118.8124,118.9552,49368.0
2015-06-03 09:50:00,141.67,141.85,141.43,141.73,68565.0,119.014,119.1652,118.8124,119.0644,68565.0
2015-06-03 10:00:00,141.71,141.75,141.3,141.45,61230.0,119.0476,119.0812,118.7032,118.8292,61230.0
2015-06-03 10:10:00,141.45,141.71,141.42,141.63,101296.0,118.8292,119.0476,118.804,118.9804,101296.0
2015-06-03 10:20:00,141.61,141.74,141.56,141.59,101747.0,118.9636,119.0728,118.9216,118.9468,101747.0
2015-06-03 10:30:00,141.63,141.85,141.62,141.83,71873.0,118.9804,119.1652,118.972,119.1484,71873.0
2015-06-03 10:40:00,141.87,142.27,141.83,142.23,47530.0,119.182,119.518,119.1484,119.4844,47530.0
2015-06-03 10:50:00,142.22,142.37,142.2,142.35,36566.0,119.476,119.602,119.4592,119.5852,36566.0
2015-06-03 11:00:00,142.33,142.36,142.04,142.08,44852.0,119.5684,119.5936,119.3248,119.3584,44852.0
2015-06-03 11:10:00,142.08,142.35,142.04,142.32,23566.0,119.3584,119.5852,119.3248,119.56,23566.0
2015-06-03 11:20:00,142.32,142.37,142.05,142.1,35157.0,119.56,119.602,119.3332,119.3752,35157.0
2015-06-03 11:30:00,142.1,142.37,142.1,142.28,25650.0,119.3752,119.602,119.3752,119.5264,25650.0
2015-06-03 11:40:00,142.29,142.3,141.95,142.03,30067.0,119.5348,119.5432,119.2492,119.3164,30067.0
2015-06-03 11:50:00,142.0,142.13,141.8,141.99,25252.0,119.2912,119.4004,119.1232,119.2828,25252.0
2015-06-03 12:00:00,141.99,142.1,141.95,142.06,24160.0,119.2828,119.3752,119.2492,119.3416,24160.0
2015-06-03 12:10:00,142.05,142.19,142.0,142.05,28778.0,119.3332,119.4508,119.2912,119.3332,28778.0
2015-06-03 12:20:00,142.09,142.26,141.96,142.26,15502.0,119.3668,119.5096,119.2576,119.5096,15502.0
2015-06-03 12:30:00,142.26,142.26,142.03,142.2,13325.0,119.5096,119.5096,119.3164,119.4592,13325.0
2015-06-03 12:40:00,142.15,142.17,142.04,142.09,10662.0,119.4172,119.434,119.3248,119.3668,10662.0
2015-06-03 12:50:00,142.09,142.19,141.97,142.16,19046.0,119.3668,119.4508,119.266,119.4256,19046.0
2015-06-03 13:00:00,142.16,142.27,142.04,142.12,12054.0,119.4256,119.518,119.3248,119.392,12054.0
2015-06-03 13:10:00,142.1,142.28,142.1,142.21,11449.0,119.3752,119.5264,119.3752,119.4676,11449.0
2015-06-03 13:20:00,142.19,142.43,142.17,142.43,32883.0,119.4508,119.6524,119.434,119.6524,32883.0
2015-06-03 13:30:00,142.4,142.4,142.21,142.35,28192.0,119.6272,119.6272,119.4676,119.5852,28192.0
2015-06-03 13:40:00,142.36,142.44,142.21,142.25,16700.0,119.5936,119.6608,119.4676,119.5012,16700.0
2015-06-03 13:50:00,142.28,142.4,142.27,142.29,15711.0,119.5264,119.6272,119.518,119.5348,15711.0
2015-06-03 14:00:00,142.29,142.43,142.28,142.35,19587.0,119.5348,119.6524,119.5264,119.5852,19587.0
2015-06-03 14:10:00,142.37,142.47,142.28,142.33,21161.0,119.602,119.686,119.5264,119.5684,21161.0
2015-06-03 14:20:00,142.34,142.45,142.34,142.4,18661.0,119.5768,119.6692,119.5768,119.6272,18661.0
2015-06-03 14:30:00,142.41,142.47,142.36,142.38,24413.0,119.6356,119.686,119.5936,119.6104,24413.0
2015-06-03 14:40:00,142.39,142.52,142.37,142.4,26487.0,119.6188,119.728,119.602,119.6272,26487.0
2015-06-03 14:50:00,142.38,142.46,142.24,142.27,19180.0,119.6104,119.6776,119.4928,119.518,19180.0
2015-06-03 15:00:00,142.27,142.36,142.19,142.21,22735.0,119.518,119.5936,119.4508,119.4676,22735.0
2015-06-03 15:10:00,142.21,142.5,142.13,142.18,80824.0,119.4676,119.7112,119.4004,119.4424,80824.0
2015-06-03 15:20:00,142.19,142.37,142.15,142.17,24918.0,119.4508,119.602,119.4172,119.434,24918.0
2015-06-03 15:30:00,142.2,142.32,142.11,142.31,36871.0,119.4592,119.56,119.3836,119.5516,36871.0
2015-06-03 15:40:00,142.34,142.34,142.07,142.11,53833.0,119.5768,119.5768,119.35,119.3836,53833.0
2015-06-03 15:50:00,142.1,142.16,142.0,142.13,98289.0,119.3752,119.4256,119.2912,119.4004,98289.0
2015-06-04 09:30:00,141.37,141.86,141.18,141.53,133484.0,118.762,119.1736,118.6023,118.8964,133484.0
2015-06-04 09:40:00,141.54,142.08,141.54,141.71,53273.0,118.9048,119.3584,118.9048,119.0476,53273.0
2015-06-04 09:50:00,141.66,142.16,141.61,142.06,33094.0,119.0056,119.4256,118.9636,119.3416,33094.0
2015-06-04 10:00:00,142.06,142.5,142.02,142.36,44161.0,119.3416,119.7112,119.308,119.5936,44161.0
2015-06-04 10:10:00,142.42,142.44,142.03,142.17,47417.0,119.644,119.6608,119.3164,119.434,47417.0
2015-06-04 10:20:00,142.21,142.26,141.9,142.04,37551.0,119.4676,119.5096,119.2072,119.3248,37551.0
2015-06-04 10:30:00,142.04,142.04,141.6,141.86,65632.0,119.3248,119.3248,118.9552,119.1736,65632.0
2015-06-04 10:40:00,141.87,142.09,141.85,141.93,35374.0,119.182,119.3668,119.1652,119.2324,35374.0
2015-06-04 10:50:00,141.94,141.94,141.66,141.66,32282.0,119.2408,119.2408,119.0056,119.0056,32282.0
2015-06-04 11:00:00,141.66,141.79,141.39,141.46,48940.0,119.0056,119.1148,118.7788,118.8376,48940.0
2015-06-04 11:10:00,141.46,141.9,141.41,141.78,57815.0,118.8376,119.2072,118.7956,119.1064,57815.0
2015-06-04 11:20:00,141.78,141.92,141.6,141.63,588791.0,119.1064,119.224,118.9552,118.9804,588791.0
2015-06-04 11:30:00,141.65,141.66,141.42,141.56,40169.0,118.9972,119.0056,118.804,118.9216,40169.0
2015-06-04 11:40:00,141.59,141.68,141.3,141.47,41962.0,118.9468,119.0224,118.7032,118.846,41962.0
2015-06-04 11:50:00,141.47,141.69,141.44,141.62,55772.0,118.846,119.0308,118.8208,118.972,55772.0
2015-06-04 12:00:00,141.6,141.6,141.45,141.59,28126.0,118.9552,118.9552,118.8292,118.9468,28126.0
2015-06-04 12:10:00,141.6,141.67,141.52,141.57,18945.0,118.9552,119.014,118.888,118.93,18945.0
2015-06-04 12:20:00,141.55,141.58,141.44,141.53,32614.0,118.9132,118.9384,118.8208,118.8964,32614.0
2015-06-04 12:30:00,141.49,141.66,141.46,141.46,22174.0,118.8628,119.0056,118.8376,118.8376,22174.0
2015-06-04 12:40:00,141.49,141.57,141.39,141.46,19174.0,118.8628,118.93,118.7788,118.8376,19174.0
2015-06-04 12:50:00,141.48,141.49,141.25,141.28,23599.0,118.8544,118.8628,118.6611,118.6864,23599.0
2015-06-04 13:00:00,141.3,141.33,141.02,141.15,42316.0,118.7032,118.7284,118.4679,118.5771,42316.0
2015-06-04 13:10:00,141.13,141.17,140.84,140.87,41023.0,118.5603,118.5939,118.3167,118.3419,41023.0
2015-06-04 13:20:00,140.87,140.92,140.75,140.91,60772.0,118.3419,118.3839,118.2411,118.3755,60772.0
2015-06-04 13:30:00,140.88,140.92,140.76,140.9,42851.0,118.3503,118.3839,118.2495,118.3671,42851.0
2015-06-04 13:40:00,140.91,140.96,140.72,140.74,39170.0,118.3755,118.4175,118.2159,118.2327,39170.0
2015-06-04 13:50:00,140.73,140.88,140.68,140.74,46355.0,118.2243,118.3503,118.1823,118.2327,46355.0
2015-06-04 14:00:00,140.73,140.92,140.66,140.84,27876.0,118.2243,118.3839,118.1655,118.3167,27876.0
2015-06-04 14:10:00,140.89,141.09,140.87,141.03,17801.0,118.3587,118.5267,118.3419,118.4763,17801.0
2015-06-04 14:20:00,141.05,141.15,141.03,141.06,29374.0,118.4931,118.5771,118.4763,118.5015,29374.0
2015-06-04 14:30:00,141.04,141.06,140.87,140.92,28639.0,118.4847,118.5015,118.3419,118.3839,28639.0
2015-06-04 14:40:00,140.91,141.0,140.89,140.89,19925.0,118.3755,118.4511,118.3587,118.3587,19925.0
2015-06-04 14:50:00,140.91,141.0,140.83,140.93,45138.0,118.3755,118.4511,118.3083,118.3923,45138.0
2015-06-04 15:00:00,140.92,141.0,140.81,140.87,48478.0,118.3839,118.4511,118.2915,118.3419,48478.0
2015-06-04 15:10:00,140.87,140.91,140.66,140.68,49342.0,118.3419,118.3755,118.1655,118.1823,49342.0
2015-06-04 15:20:00,140.66,140.76,140.54,140.69,55513.0,118.1655,118.2495,118.0647,118.1907,55513.0
2015-06-04 15:30:00,140.67,140.69,140.55,140.61,69842.0,118.1739,118.1907,118.0731,118.1235,69842.0
2015-06-04 15:40:00,140.62,140.71,140.61,140.65,75272.0,118.1319,118.2075,118.1235,118.1571,75272.0
2015-06-04 15:50:00,140.63,140.79,140.33,140.65,287731.0,118.1403,118.2747,117.8883,118.1571,287731.0
2015-06-05 09:30:00,140.74,140.81,139.61,139.61,133170.0,118.2327,118.2915,117.2834,117.2834,133170.0
2015-06-05 09:40:00,139.61,139.82,139.26,139.3,115305.0,117.2834,117.4598,116.9894,117.023,115305.0
2015-06-05 09:50:00,139.4,139.52,139.23,139.23,57426.0,117.107,117.2078,116.9642,116.9642,57426.0
2015-06-05 10:00:00,139.28,139.55,139.25,139.33,84120.0,117.0062,117.233,116.981,117.0482,84120.0
2015-06-05 10:10:00,139.3,139.38,139.19,139.22,75315.0,117.023,117.0902,116.9306,116.9558,75315.0
2015-06-05 10:20:00,139.26,139.42,139.22,139.22,50106.0,116.9894,117.1238,116.9558,116.9558,50106.0
2015-06-05 10:30:00,139.21,139.55,139.21,139.53,81212.0,116.9474,117.233,116.9474,117.2162,81212.0
2015-06-05 10:40:00,139.51,139.56,139.38,139.47,33710.0,117.1994,117.2414,117.0902,117.1658,33710.0
2015-06-05 10:50:00,139.46,139.5,139.21,139.38,40260.0,117.1574,117.191,116.9474,117.0902,40260.0
2015-06-05 11:00:00,139.34,139.42,139.2,139.31,52260.0,117.0566,117.1238,116.939,117.0314,52260.0
2015-06-05 11:10:00,139.3,139.46,139.27,139.36,35001.0,117.023,117.1574,116.9978,117.0734,35001.0
2015-06-05 11:20:00,139.38,139.46,139.18,139.35,42442.0,117.0902,117.1574,116.9222,117.065,42442.0
2015-06-05 11:30:00,139.4,139.44,139.24,139.36,34668.0,117.107,117.1406,116.9726,117.0734,34668.0
2015-06-05 11:40:00,139.39,139.42,139.28,139.36,40824.0,117.0986,117.1238,117.0062,117.0734,40824.0
2015-06-05 11:50:00,139.36,139.36,139.25,139.28,58300.0,117.0734,117.0734,116.981,117.0062,58300.0
2015-06-05 12:00:00,139.27,139.27,139.15,139.2,63571.0,116.9978,116.9978,116.897,116.939,63571.0
2015-06-05 12:10:00,139.2,139.21,139.03,139.07,44520.0,116.939,116.9474,116.7962,116.8298,44520.0
2015-06-05 12:20:00,139.06,139.08,138.89,138.92,69418.0,116.8214,116.8382,116.6786,116.7038,69418.0
2015-06-05 12:30:00,138.91,139.04,138.81,139.03,71477.0,116.6954,116.8046,116.6114,116.7962,71477.0
2015-06-05 12:40:00,139.01,139.17,138.88,139.02,33374.0,116.7794,116.9138,116.6702,116.7878,33374.0
2015-06-05 12:50:00,139.05,139.29,139.04,139.23,32131.0,116.813,117.0146,116.8046,116.9642,32131.0
2015-06-05 13:00:00,139.25,139.25,139.04,139.04,24430.0,116.981,116.981,116.8046,116.8046,24430.0
2015-06-05 13:10:00,139.05,139.06,138.9,139.02,37418.0,116.813,116.8214,116.687,116.7878,37418.0
2015-06-05 13:20:00,139.0,139.13,138.98,139.11,26837.0,116.771,116.8802,116.7542,116.8634,26837.0
2015-06-05 13:30:00,139.09,139.32,139.07,139.31,42634.0,116.8466,117.0398,116.8298,117.0314,42634.0
2015-06-05 13:40:00,139.31,139.39,139.21,139.28,36591.0,117.0314,117.0986,116.9474,117.0062,36591.0
2015-06-05 13:50:00,139.28,139.35,139.25,139.33,23963.0,117.0062,117.065,116.981,117.0482,23963.0
2015-06-05 14:00:00,139.34,139.41,139.27,139.32,20520.0,117.0566,117.1154,116.9978,117.0398,20520.0
2015-06-05 14:10:00,139.32,139.41,139.27,139.4,23600.0,117.0398,117.1154,116.9978,117.107,23600.0
2015-06-05 14:20:00,139.4,139.4,139.03,139.09,43905.0,117.107,117.107,116.7962,116.8466,43905.0
2015-06-05 14:30:00,139.05,139.18,139.05,139.08,31415.0,116.813,116.9222,116.813,116.8382,31415.0
2015-06-05 14:40:00,139.09,139.09,138.8,138.94,78393.0,116.8466,116.8466,116.603,116.7206,78393.0
2015-06-05 14:50:00,138.95,139.01,138.89,139.0,58617.0,116.729,116.7794,116.6786,116.771,58617.0
2015-06-05 15:00:00,139.0,139.26,138.99,139.09,87700.0,116.771,116.9894,116.7626,116.8466,87700.0
2015-06-05 15:10:00,139.06,139.15,138.88,138.95,42144.0,116.8214,116.897,116.6702,116.729,42144.0
2015-06-05 15:20:00,138.96,138.98,138.81,138.84,50995.0,116.7374,116.7542,116.6114,116.6366,50995.0
2015-06-05 15:30:00,138.83,139.02,138.76,138.76,93648.0,116.6282,116.7878,116.5694,116.5694,93648.0
2015-06-05 15:40:00,138.76,138.87,138.75,138.87,150870.0,116.5694,116.6618,116.561,116.6618,150870.0
2015-06-05 15:50:00,138.87,138.93,138.74,138.77,397520.0,116.6618,116.7122,116.5526,116.5778,397520.0
2015-06-08 09:30:00,138.91,138.91,138.05,138.61,106128.0,116.6954,116.6954,115.9729,116.4433,106128.0
2015-06-08 09:40:00,138.62,138.66,138.06,138.44,65483.0,116.4517,116.4853,115.9813,116.3005,65483.0
2015-06-08 09:50:00,138.42,138.44,138.1,138.41,36548.0,116.2837,116.3005,116.0149,116.2753,36548.0
2015-06-08 10:00:00,138.39,138.63,138.3,138.59,27680.0,116.2585,116.4601,116.1829,116.4265,27680.0
2015-06-08 10:10:00,138.53,138.68,138.46,138.49,42957.0,116.3761,116.5021,116.3173,116.3425,42957.0
2015-06-08 10:20:00,138.48,138.54,138.19,138.31,44702.0,116.3341,116.3845,116.0905,116.1913,44702.0
2015-06-08 10:30:00,138.31,138.54,138.24,138.43,29586.0,116.1913,116.3845,116.1325,116.2921,29586.0
2015-06-08 10:40:00,138.42,138.57,138.33,138.42,23221.0,116.2837,116.4097,116.2081,116.2837,23221.0
2015-06-08 10:50:00,138.42,138.42,138.11,138.16,22690.0,116.2837,116.2837,116.0233,116.0653,22690.0
2015-06-08 11:00:00,138.16,138.49,138.13,138.37,33498.0,116.0653,116.3425,116.0401,116.2417,33498.0
2015-06-08 11:10:00,138.37,138.38,138.17,138.24,23305.0,116.2417,116.2501,116.0737,116.1325,23305.0
2015-06-08 11:20:00,138.28,138.42,138.08,138.09,27420.0,116.1661,116.2837,115.9981,116.0065,27420.0
2015-06-08 11:30:00,138.08,138.22,138.07,138.11,36471.0,115.9981,116.1157,115.9897,116.0233,36471.0
2015-06-08 11:40:00,138.1,138.3,138.08,138.19,29237.0,116.0149,116.1829,115.9981,116.0905,29237.0
2015-06-08 11:50:00,138.2,138.23,138.08,138.18,19289.0,116.0989,116.1241,115.9981,116.0821,19289.0
2015-06-08 12:00:00,138.19,138.31,138.13,138.19,26524.0,116.0905,116.1913,116.0401,116.0905,26524.0
2015-06-08 12:10:00,138.19,138.3,138.16,138.19,21255.0,116.0905,116.1829,116.0653,116.0905,21255.0
2015-06-08 12:20:00,138.17,138.35,138.15,138.32,12859.0,116.0737,116.2249,116.0569,116.1997,12859.0
2015-06-08 12:30:00,138.31,138.39,138.2,138.31,16489.0,116.1913,116.2585,116.0989,116.1913,16489.0
2015-06-08 12:40:00,138.33,138.4,138.2,138.24,13299.0,116.2081,116.2669,116.0989,116.1325,13299.0
2015-06-08 12:50:00,138.25,138.34,138.15,138.17,12071.0,116.1409,116.2165,116.0569,116.0737,12071.0
2015-06-08 13:00:00,138.16,138.27,138.11,138.26,17868.0,116.0653,116.1577,116.0233,116.1493,17868.0
2015-06-08 13:10:00,138.28,138.36,138.24,138.33,22921.0,116.1661,116.2333,116.1325,116.2081,22921.0
2015-06-08 13:20:00,138.33,138.38,138.21,138.28,13926.0,116.2081,116.2501,116.1073,116.1661,13926.0
2015-06-08 13:30:00,138.29,138.3,138.05,138.08,25429.0,116.1745,116.1829,115.9729,115.9981,25429.0
2015-06-08 13:40:00,138.07,138.23,138.06,138.23,18190.0,115.9897,116.1241,115.9813,116.1241,18190.0
2015-06-08 13:50:00,138.23,138.31,138.14,138.2,29901.0,116.1241,116.1913,116.0485,116.0989,29901.0
2015-06-08 14:00:00,138.22,138.26,138.14,138.18,23635.0,116.1157,116.1493,116.0485,116.0821,23635.0
2015-06-08 14:10:00,138.16,138.22,138.08,138.14,32193.0,116.0653,116.1157,115.9981,116.0485,32193.0
2015-06-08 14:20:00,138.14,138.23,138.12,138.23,27029.0,116.0485,116.1241,116.0317,116.1241,27029.0
2015-06-08 14:30:00,138.23,138.34,138.22,138.26,38298.0,116.1241,116.2165,116.1157,116.1493,38298.0
2015-06-08 14:40:00,138.25,138.41,138.25,138.38,35528.0,116.1409,116.2753,116.1409,116.2501,35528.0
2015-06-08 14:50:00,138.37,138.52,138.37,138.47,44819.0,116.2417,116.3677,116.2417,116.3257,44819.0
2015-06-08 15:00:00,138.45,138.5,138.32,138.32,29245.0,116.3089,116.3509,116.1997,116.1997,29245.0
2015-06-08 15:10:00,138.33,138.4,138.29,138.34,27677.0,116.2081,116.2669,116.1745,116.2165,27677.0
2015-06-08 15:20:00,138.34,138.36,138.05,138.06,68143.0,116.2165,116.2333,115.9729,115.9813,68143.0
2015-06-08 15:30:00,138.05,138.15,138.05,138.08,54641.0,115.9729,116.0569,115.9729,115.9981,54641.0
2015-06-08 15:40:00,138.07,138.21,138.05,138.11,56197.0,115.9897,116.1073,115.9729,116.0233,56197.0
2015-06-08 15:50:00,138.11,138.21,138.02,138.05,127147.0,116.0233,116.1073,115.9477,115.9729,127147.0
2015-06-09 09:30:00,137.92,138.62,137.85,138.16,100794.0,115.8637,116.4517,115.8049,116.0653,100794.0
2015-06-09 09:40:00,138.07,138.2,137.81,138.16,55631.0,115.9897,116.0989,115.7713,116.0653,55631.0
2015-06-09 09:50:00,138.2,138.46,137.91,138.33,55790.0,116.0989,116.3173,115.8553,116.2081,55790.0
2015-06-09 10:00:00,138.31,138.46,137.9,138.38,63002.0,116.1913,116.3173,115.8469,116.2501,63002.0
2015-06-09 10:10:00,138.36,138.76,138.34,138.46,97710.0,116.2333,116.5694,116.2165,116.3173,97710.0
2015-06-09 10:20:00,138.49,138.68,138.42,138.49,41172.0,116.3425,116.5021,116.2837,116.3425,41172.0
2015-06-09 10:30:00,138.49,138.58,138.3,138.52,42356.0,116.3425,116.4181,116.1829,116.3677,42356.0
2015-06-09 10:40:00,138.54,138.57,138.4,138.43,37974.0,116.3845,116.4097,116.2669,116.2921,37974.0
2015-06-09 10:50:00,138.44,138.62,138.37,138.59,28103.0,116.3005,116.4517,116.2417,116.4265,28103.0
2015-06-09 11:00:00,138.6,138.66,138.29,138.32,32587.0,116.4349,116.4853,116.1745,116.1997,32587.0
2015-06-09 11:10:00,138.3,138.42,138.22,138.23,36854.0,116.1829,116.2837,116.1157,116.1241,36854.0
2015-06-09 11:20:00,138.23,138.51,138.18,138.47,38032.0,116.1241,116.3593,116.0821,116.3257,38032.0
2015-06-09 11:30:00,138.45,138.66,138.45,138.55,25736.0,116.3089,116.4853,116.3089,116.3929,25736.0
2015-06-09 11:40:00,138.57,138.57,138.4,138.47,20954.0,116.4097,116.4097,116.2669,116.3257,20954.0
2015-06-09 11:50:00,138.45,138.48,138.19,138.29,28261.0,116.3089,116.3341,116.0905,116.1745,28261.0
2015-06-09 12:00:00,138.29,138.35,138.21,138.32,21931.0,116.1745,116.2249,116.1073,116.1997,21931.0
2015-06-09 12:10:00,138.35,138.39,138.21,138.24,18349.0,116.2249,116.2585,116.1073,116.1325,18349.0
2015-06-09 12:20:00,138.27,138.39,138.27,138.31,17459.0,116.1577,116.2585,116.1577,116.1913,17459.0
2015-06-09 12:30:00,138.29,138.34,138.21,138.32,19235.0,116.1745,116.2165,116.1073,116.1997,19235.0
2015-06-09 12:40:00,138.33,138.44,138.28,138.42,15374.0,116.2081,116.3005,116.1661,116.2837,15374.0
2015-06-09 12:50:00,138.43,138.45,138.33,138.44,15654.0,116.2921,116.3089,116.2081,116.3005,15654.0
2015-06-09 13:00:00,138.47,138.53,138.37,138.43,17019.0,116.3257,116.3761,116.2417,116.2921,17019.0
2015-06-09 13:10:00,138.44,138.44,138.36,138.44,14760.0,116.3005,116.3005,116.2333,116.3005,14760.0
2015-06-09 13:20:00,138.43,138.56,138.43,138.56,17317.0,116.2921,116.4013,116.2921,116.4013,17317.0
2015-06-09 13:30:00,138.55,138.62,138.54,138.6,24270.0,116.3929,116.4517,116.3845,116.4349,24270.0
2015-06-09 13:40:00,138.6,138.6,138.27,138.29,34243.0,116.4349,116.4349,116.1577,116.1745,34243.0
2015-06-09 13:50:00,138.3,138.4,138.3,138.37,23811.0,116.1829,116.2669,116.1829,116.2417,23811.0
2015-06-09 14:00:00,138.38,138.46,138.3,138.38,20751.0,116.2501,116.3173,116.1829,116.2501,20751.0
2015-06-09 14:10:00,138.37,138.43,138.31,138.33,23640.0,116.2417,116.2921,116.1913,116.2081,23640.0
2015-06-09 14:20:00,138.35,138.41,138.31,138.36,20743.0,116.2249,116.2753,116.1913,116.2333,20743.0
2015-06-09 14:30:00,138.37,138.5,138.3,138.4,44867.0,116.2417,116.3509,116.1829,116.2669,44867.0
2015-06-09 14:40:00,138.4,138.46,138.3,138.31,23395.0,116.2669,116.3173,116.1829,116.1913,23395.0
2015-06-09 14:50:00,138.3,138.33,138.1,138.13,34882.0,116.1829,116.2081,116.0149,116.0401,34882.0
2015-06-09 15:00:00,138.13,138.14,138.01,138.02,30602.0,116.0401,116.0485,115.9393,115.9477,30602.0
2015-06-09 15:10:00,138.03,138.31,138.0,138.23,46969.0,115.9561,116.1913,115.9309,116.1241,46969.0
2015-06-09 15:20:00,138.21,138.21,138.01,138.1,35871.0,116.1073,116.1073,115.9393,116.0149,35871.0
2015-06-09 15:30:00,138.09,138.11,137.89,137.97,73212.0,116.0065,116.0233,115.8385,115.9057,73212.0
2015-06-09 15:40:00,137.96,138.09,137.94,138.09,78462.0,115.8973,116.0065,115.8805,116.0065,78462.0
2015-06-09 15:50:00,138.1,138.2,137.99,138.04,127327.0,116.0149,116.0989,115.9225,115.9645,127327.0
2015-06-10 09:30:00,138.43,138.8,138.26,138.38,65877.0,116.2921,116.603,116.1493,116.2501,65877.0
2015-06-10 09:40:00,138.45,138.76,138.31,138.67,39211.0,116.3089,116.5694,116.1913,116.4937,39211.0
2015-06-10 09:50:00,138.69,138.8,138.54,138.77,41589.0,116.5105,116.603,116.3845,116.5778,41589.0
2015-06-10 10:00:00,138.8,139.1,138.63,139.09,40908.0,116.603,116.855,116.4601,116.8466,40908.0
2015-06-10 10:10:00,139.1,139.37,139.04,139.26,62108.0,116.855,117.0818,116.8046,116.9894,62108.0
2015-06-10 10:20:00,139.27,139.71,139.25,139.33,96782.0,116.9978,117.3674,116.981,117.0482,96782.0
2015-06-10 10:30:00,139.35,139.43,139.23,139.31,42258.0,117.065,117.1322,116.9642,117.0314,42258.0
2015-06-10 10:40:00,139.31,139.32,139.1,139.1,32009.0,117.0314,117.0398,116.855,116.855,32009.0
2015-06-10 10:50:00,139.1,139.43,139.05,139.38,34304.0,116.855,117.1322,116.813,117.0902,34304.0
2015-06-10 11:00:00,139.42,139.52,139.19,139.28,26484.0,117.1238,117.2078,116.9306,117.0062,26484.0
2015-06-10 11:10:00,139.28,139.94,139.28,139.83,59479.0,117.0062,117.5606,117.0062,117.4682,59479.0
2015-06-10 11:20:00,139.84,139.85,139.64,139.77,20108.0,117.4766,117.485,117.3086,117.4178,20108.0
2015-06-10 11:30:00,139.81,139.85,139.67,139.73,27107.0,117.4514,117.485,117.3338,117.3842,27107.0
2015-06-10 11:40:00,139.71,139.75,139.65,139.65,12241.0,117.3674,117.401,117.317,117.317,12241.0
2015-06-10 11:50:00,139.63,139.78,139.62,139.66,23424.0,117.3002,117.4262,117.2918,117.3254,23424.0
2015-06-10 12:00:00,139.64,139.71,139.58,139.59,17678.0,117.3086,117.3674,117.2582,117.2666,17678.0
2015-06-10 12:10:00,139.59,139.66,139.56,139.63,15453.0,117.2666,117.3254,117.2414,117.3002,15453.0
2015-06-10 12:20:00,139.66,139.68,139.55,139.6,17503.0,117.3254,117.3422,117.233,117.275,17503.0
2015-06-10 12:30:00,139.6,139.67,139.54,139.55,14784.0,117.275,117.3338,117.2246,117.233,14784.0
2015-06-10 12:40:00,139.59,139.67,139.55,139.58,18295.0,117.2666,117.3338,117.233,117.2582,18295.0
2015-06-10 12:50:00,139.6,139.63,139.52,139.56,17610.0,117.275,117.3002,117.2078,117.2414,17610.0
2015-06-10 13:00:00,139.55,139.65,139.53,139.61,17732.0,117.233,117.317,117.2162,117.2834,17732.0
2015-06-10 13:10:00,139.62,139.68,139.49,139.5,16646.0,117.2918,117.3422,117.1826,117.191,16646.0
2015-06-10 13:20:00,139.48,139.6,139.48,139.49,12205.0,117.1742,117.275,117.1742,117.1826,12205.0
2015-06-10 13:30:00,139.49,139.58,139.45,139.54,16636.0,117.1826,117.2582,117.149,117.2246,16636.0
2015-06-10 13:40:00,139.5,139.58,139.43,139.57,13012.0,117.191,117.2582,117.1322,117.2498,13012.0
2015-06-10 13:50:00,139.57,139.72,139.53,139.59,29121.0,117.2498,117.3758,117.2162,117.2666,29121.0
2015-06-10 14:00:00,139.59,139.82,139.57,139.69,18913.0,117.2666,117.4598,117.2498,117.3506,18913.0
2015-06-10 14:10:00,139.7,139.79,139.64,139.76,26465.0,117.359,117.4346,117.3086,117.4094,26465.0
2015-06-10 14:20:00,139.78,139.84,139.74,139.74,20632.0,117.4262,117.4766,117.3926,117.3926,20632.0
2015-06-10 14:30:00,139.75,139.87,139.7,139.81,26247.0,117.401,117.5018,117.359,117.4514,26247.0
2015-06-10 14:40:00,139.76,139.79,139.66,139.67,20777.0,117.4094,117.4346,117.3254,117.3338,20777.0
2015-06-10 14:50:00,139.67,139.68,139.57,139.61,20656.0,117.3338,117.3422,117.2498,117.2834,20656.0
2015-06-10 15:00:00,139.61,139.66,139.51,139.51,24774.0,117.2834,117.3254,117.1994,117.1994,24774.0
2015-06-10 15:10:00,139.49,139.5,139.37,139.5,24868.0,117.1826,117.191,117.0818,117.191,24868.0
2015-06-10 15:20:00,139.5,139.56,139.46,139.47,31643.0,117.191,117.2414,117.1574,117.1658,31643.0
2015-06-10 15:30:00,139.48,139.59,139.45,139.59,49725.0,117.1742,117.2666,117.149,117.2666,49725.0
2015-06-10 15:40:00,139.57,139.69,139.52,139.65,49196.0,117.2498,117.3506,117.2078,117.317,49196.0
2015-06-10 15:50:00,139.66,139.68,139.4,139.43,123864.0,117.3254,117.3422,117.107,117.1322,123864.0
2015-06-11 09:30:00,139.64,140.35,139.62,140.02,41267.0,117.3086,117.9051,117.2918,117.6279,41267.0
2015-06-11 09:40:00,140.05,140.3,140.0,140.21,17037.0,117.6531,117.8631,117.6111,117.7875,17037.0
2015-06-11 09:50:00,140.25,140.47,140.11,140.2,19911.0,117.8211,118.0059,117.7035,117.7791,19911.0
2015-06-11 10:00:00,140.22,140.45,140.09,140.42,56444.0,117.7959,117.9891,117.6867,117.9639,56444.0
2015-06-11 10:10:00,140.39,140.44,140.3,140.43,18619.0,117.9387,117.9807,117.8631,117.9723,18619.0
2015-06-11 10:20:00,140.38,140.4,140.32,140.37,28447.0,117.9303,117.9471,117.8799,117.9219,28447.0
2015-06-11 10:30:00,140.36,140.36,139.69,139.69,42105.0,117.9135,117.9135,117.3506,117.3506,42105.0
2015-06-11 10:40:00,139.68,139.94,139.66,139.8,20378.0,117.3422,117.5606,117.3254,117.443,20378.0
2015-06-11 10:50:00,139.8,139.83,139.58,139.6,27715.0,117.443,117.4682,117.2582,117.275,27715.0
2015-06-11 11:00:00,139.57,139.66,139.51,139.63,23776.0,117.2498,117.3254,117.1994,117.3002,23776.0
2015-06-11 11:10:00,139.64,139.66,139.53,139.55,14591.0,117.3086,117.3254,117.2162,117.233,14591.0
2015-06-11 11:20:00,139.57,139.62,139.51,139.58,14589.0,117.2498,117.2918,117.1994,117.2582,14589.0
2015-06-11 11:30:00,139.59,139.8,139.55,139.67,12570.0,117.2666,117.443,117.233,117.3338,12570.0
2015-06-11 11:40:00,139.7,139.7,139.57,139.64,12249.0,117.359,117.359,117.2498,117.3086,12249.0
2015-06-11 11:50:00,139.58,139.81,139.58,139.72,17360.0,117.2582,117.4514,117.2582,117.3758,17360.0
2015-06-11 12:00:00,139.74,139.99,139.72,139.88,17961.0,117.3926,117.6026,117.3758,117.5102,17961.0
2015-06-11 12:10:00,139.87,139.92,139.66,139.75,10636.0,117.5018,117.5438,117.3254,117.401,10636.0
2015-06-11 12:20:00,139.75,139.83,139.69,139.8,12119.0,117.401,117.4682,117.3506,117.443,12119.0
2015-06-11 12:30:00,139.81,139.83,139.69,139.76,6604.0,117.4514,117.4682,117.3506,117.4094,6604.0
2015-06-11 12:40:00,139.77,139.84,139.74,139.77,14840.0,117.4178,117.4766,117.3926,117.4178,14840.0
2015-06-11 12:50:00,139.76,139.76,139.69,139.75,8449.0,117.4094,117.4094,117.3506,117.401,8449.0
2015-06-11 13:00:00,139.77,139.77,139.61,139.61,12616.0,117.4178,117.4178,117.2834,117.2834,12616.0
2015-06-11 13:10:00,139.61,139.66,139.56,139.62,12726.0,117.2834,117.3254,117.2414,117.2918,12726.0
2015-06-11 13:20:00,139.61,139.64,139.53,139.62,12005.0,117.2834,117.3086,117.2162,117.2918,12005.0
2015-06-11 13:30:00,139.62,139.77,139.6,139.73,11018.0,117.2918,117.4178,117.275,117.3842,11018.0
2015-06-11 13:40:00,139.71,139.8,139.66,139.7,32951.0,117.3674,117.443,117.3254,117.359,32951.0
2015-06-11 13:50:00,139.67,139.69,139.49,139.55,40650.0,117.3338,117.3506,117.1826,117.233,40650.0
2015-06-11 14:00:00,139.55,139.57,139.46,139.53,21268.0,117.233,117.2498,117.1574,117.2162,21268.0
2015-06-11 14:10:00,139.56,139.62,139.49,139.49,13702.0,117.2414,117.2918,117.1826,117.1826,13702.0
2015-06-11 14:20:00,139.49,139.63,139.49,139.54,14170.0,117.1826,117.3002,117.1826,117.2246,14170.0
2015-06-11 14:30:00,139.52,139.58,139.45,139.45,22300.0,117.2078,117.2582,117.149,117.149,22300.0
2015-06-11 14:40:00,139.44,139.56,139.42,139.43,11770.0,117.1406,117.2414,117.1238,117.1322,11770.0
2015-06-11 14:50:00,139.47,139.47,139.29,139.38,21918.0,117.1658,117.1658,117.0146,117.0902,21918.0
2015-06-11 15:00:00,139.39,139.41,139.32,139.41,18445.0,117.0986,117.1154,117.0398,117.1154,18445.0
2015-06-11 15:10:00,139.37,139.46,139.36,139.42,19457.0,117.0818,117.1574,117.0734,117.1238,19457.0
2015-06-11 15:20:00,139.42,139.45,139.38,139.39,22685.0,117.1238,117.149,117.0902,117.0986,22685.0
2015-06-11 15:30:00,139.39,139.43,139.29,139.31,34321.0,117.0986,117.1322,117.0146,117.0314,34321.0
2015-06-11 15:40:00,139.32,139.35,139.25,139.26,47191.0,117.0398,117.065,116.981,116.9894,47191.0
2015-06-11 15:50:00,139.25,139.36,139.19,139.34,114063.0,116.981,117.0734,116.9306,117.0566,114063.0
2015-06-12 09:30:00,139.06,139.3,138.6,138.62,103328.0,116.8214,117.023,116.4349,116.4517,103328.0
2015-06-12 09:40:00,138.59,138.81,138.51,138.72,22528.0,116.4265,116.6114,116.3593,116.5357,22528.0
2015-06-12 09:50:00,138.71,138.9,138.61,138.88,24261.0,116.5273,116.687,116.4433,116.6702,24261.0
2015-06-12 10:00:00,138.92,139.19,138.8,139.02,19368.0,116.7038,116.9306,116.603,116.7878,19368.0
2015-06-12 10:10:00,139.02,139.05,138.78,138.83,43407.0,116.7878,116.813,116.5862,116.6282,43407.0
2015-06-12 10:20:00,138.84,138.91,138.71,138.77,24892.0,116.6366,116.6954,116.5273,116.5778,24892.0
2015-06-12 10:30:00,138.73,138.9,138.53,138.72,33581.0,116.5442,116.687,116.3761,116.5357,33581.0
2015-06-12 10:40:00,138.74,138.89,138.63,138.63,14730.0,116.5526,116.6786,116.4601,116.4601,14730.0
2015-06-12 10:50:00,138.66,138.87,138.62,138.64,21063.0,116.4853,116.6618,116.4517,116.4685,21063.0
2015-06-12 11:00:00,138.61,138.74,138.54,138.64,11556.0,116.4433,116.5526,116.3845,116.4685,11556.0
2015-06-12 11:10:00,138.6,138.78,138.53,138.65,19052.0,116.4349,116.5862,116.3761,116.4769,19052.0
2015-06-12 11:20:00,138.65,138.82,138.63,138.78,16191.0,116.4769,116.6198,116.4601,116.5862,16191.0
2015-06-12 11:30:00,138.8,138.84,138.6,138.75,14392.0,116.603,116.6366,116.4349,116.561,14392.0
2015-06-12 11:40:00,138.78,138.8,138.54,138.61,23370.0,116.5862,116.603,116.3845,116.4433,23370.0
2015-06-12 11:50:00,138.64,138.74,138.57,138.64,12793.0,116.4685,116.5526,116.4097,116.4685,12793.0
2015-06-12 12:00:00,138.63,138.7,138.55,138.61,13394.0,116.4601,116.5189,116.3929,116.4433,13394.0
2015-06-12 12:10:00,138.6,138.64,138.53,138.56,8785.0,116.4349,116.4685,116.3761,116.4013,8785.0
2015-06-12 12:20:00,138.54,138.8,138.54,138.79,10444.0,116.3845,116.603,116.3845,116.5946,10444.0
2015-06-12 12:30:00,138.77,138.82,138.69,138.78,10733.0,116.5778,116.6198,116.5105,116.5862,10733.0
2015-06-12 12:40:00,138.77,138.8,138.65,138.79,15607.0,116.5778,116.603,116.4769,116.5946,15607.0
2015-06-12 12:50:00,138.8,138.83,138.71,138.71,14002.0,116.603,116.6282,116.5273,116.5273,14002.0
2015-06-12 13:00:00,138.72,138.86,138.67,138.86,12500.0,116.5357,116.6534,116.4937,116.6534,12500.0
2015-06-12 13:10:00,138.88,139.0,138.82,138.99,11330.0,116.6702,116.771,116.6198,116.7626,11330.0
2015-06-12 13:20:00,139.0,139.04,138.95,139.02,10732.0,116.771,116.8046,116.729,116.7878,10732.0
2015-06-12 13:30:00,139.04,139.14,139.03,139.1,14607.0,116.8046,116.8886,116.7962,116.855,14607.0
2015-06-12 13:40:00,139.09,139.09,138.88,138.94,14551.0,116.8466,116.8466,116.6702,116.7206,14551.0
2015-06-12 13:50:00,138.92,139.06,138.89,139.0,17792.0,116.7038,116.8214,116.6786,116.771,17792.0
2015-06-12 14:00:00,139.01,139.04,138.92,138.95,18462.0,116.7794,116.8046,116.7038,116.729,18462.0
2015-06-12 14:10:00,138.95,138.96,138.89,138.96,14611.0,116.729,116.7374,116.6786,116.7374,14611.0
2015-06-12 14:20:00,138.95,139.02,138.93,138.98,16653.0,116.729,116.7878,116.7122,116.7542,16653.0
2015-06-12 14:30:00,138.99,139.0,138.71,138.75,23550.0,116.7626,116.771,116.5273,116.561,23550.0
2015-06-12 14:40:00,138.75,138.83,138.72,138.74,11344.0,116.561,116.6282,116.5357,116.5526,11344.0
2015-06-12 14:50:00,138.77,138.81,138.66,138.72,10208.0,116.5778,116.6114,116.4853,116.5357,10208.0
2015-06-12 15:00:00,138.69,138.77,138.67,138.76,12603.0,116.5105,116.5778,116.4937,116.5694,12603.0
2015-06-12 15:10:00,138.77,138.81,138.68,138.73,18329.0,116.5778,116.6114,116.5021,116.5442,18329.0
2015-06-12 15:20:00,138.73,138.94,138.72,138.93,27216.0,116.5442,116.7206,116.5357,116.7122,27216.0
2015-06-12 15:30:00,138.93,139.03,138.92,138.93,32311.0,116.7122,116.7962,116.7038,116.7122,32311.0
2015-06-12 15:40:00,138.92,138.93,138.84,138.85,37394.0,116.7038,116.7122,116.6366,116.645,37394.0
2015-06-12 15:50:00,138.85,138.9,138.78,138.78,92272.0,116.645,116.687,116.5862,116.5862,92272.0
2015-06-15 09:30:00,137.94,138.32,137.43,137.58,96341.0,115.8805,116.1997,115.452,115.5781,96341.0
2015-06-15 09:40:00,137.51,137.87,137.29,137.39,62175.0,115.5193,115.8217,115.3344,115.4184,62175.0
2015-06-15 09:50:00,137.38,137.73,137.23,137.6,48148.0,115.41,115.7041,115.284,115.5949,48148.0
2015-06-15 10:00:00,137.54,137.82,137.54,137.67,39881.0,115.5445,115.7797,115.5445,115.6537,39881.0
2015-06-15 10:10:00,137.64,137.73,137.5,137.5,36218.0,115.6285,115.7041,115.5109,115.5109,36218.0
2015-06-15 10:20:00,137.51,137.76,137.5,137.67,13568.0,115.5193,115.7293,115.5109,115.6537,13568.0
2015-06-15 10:30:00,137.62,137.74,137.43,137.55,18542.0,115.6117,115.7125,115.452,115.5529,18542.0
2015-06-15 10:40:00,137.55,137.6,137.39,137.4,22490.0,115.5529,115.5949,115.4184,115.4268,22490.0
2015-06-15 10:50:00,137.38,137.52,137.33,137.42,16269.0,115.41,115.5277,115.368,115.4436,16269.0
2015-06-15 11:00:00,137.45,137.85,137.45,137.83,34619.0,115.4688,115.8049,115.4688,115.7881,34619.0
2015-06-15 11:10:00,137.84,137.96,137.84,137.92,22070.0,115.7965,115.8973,115.7965,115.8637,22070.0
2015-06-15 11:20:00,137.91,137.95,137.53,137.54,18690.0,115.8553,115.8889,115.5361,115.5445,18690.0
2015-06-15 11:30:00,137.57,137.64,137.52,137.54,16871.0,115.5697,115.6285,115.5277,115.5445,16871.0
2015-06-15 11:40:00,137.6,137.76,137.51,137.76,26878.0,115.5949,115.7293,115.5193,115.7293,26878.0
2015-06-15 11:50:00,137.75,137.79,137.42,137.44,21895.0,115.7209,115.7545,115.4436,115.4604,21895.0
2015-06-15 12:00:00,137.42,137.75,137.42,137.7,18614.0,115.4436,115.7209,115.4436,115.6789,18614.0
2015-06-15 12:10:00,137.72,137.72,137.56,137.61,10302.0,115.6957,115.6957,115.5613,115.6033,10302.0
2015-06-15 12:20:00,137.65,137.69,137.42,137.51,14301.0,115.6369,115.6705,115.4436,115.5193,14301.0
2015-06-15 12:30:00,137.53,137.58,137.46,137.5,18561.0,115.5361,115.5781,115.4773,115.5109,18561.0
2015-06-15 12:40:00,137.52,137.55,137.44,137.55,23216.0,115.5277,115.5529,115.4604,115.5529,23216.0
2015-06-15 12:50:00,137.55,137.55,137.48,137.54,24916.0,115.5529,115.5529,115.4941,115.5445,24916.0
2015-06-15 13:00:00,137.54,137.55,137.37,137.38,32440.0,115.5445,115.5529,115.4016,115.41,32440.0
2015-06-15 13:10:00,137.39,137.46,137.36,137.43,18359.0,115.4184,115.4773,115.3932,115.452,18359.0
2015-06-15 13:20:00,137.44,137.52,137.36,137.36,17393.0,115.4604,115.5277,115.3932,115.3932,17393.0
2015-06-15 13:30:00,137.36,137.43,137.32,137.33,48594.0,115.3932,115.452,115.3596,115.368,48594.0
2015-06-15 13:40:00,137.34,137.35,137.26,137.3,38263.0,115.3764,115.3848,115.3092,115.3428,38263.0
2015-06-15 13:50:00,137.3,137.61,137.15,137.34,86158.0,115.3428,115.6033,115.2168,115.3764,86158.0
2015-06-15 14:00:00,137.35,137.48,137.33,137.4,20922.0,115.3848,115.4941,115.368,115.4268,20922.0
2015-06-15 14:10:00,137.41,137.55,137.39,137.53,22146.0,115.4352,115.5529,115.4184,115.5361,22146.0
2015-06-15 14:20:00,137.54,137.58,137.4,137.49,18850.0,115.5445,115.5781,115.4268,115.5025,18850.0
2015-06-15 14:30:00,137.45,137.53,137.34,137.45,18477.0,115.4688,115.5361,115.3764,115.4688,18477.0
2015-06-15 14:40:00,137.44,137.64,137.38,137.53,18724.0,115.4604,115.6285,115.41,115.5361,18724.0
2015-06-15 14:50:00,137.55,137.57,137.35,137.47,28889.0,115.5529,115.5697,115.3848,115.4857,28889.0
2015-06-15 15:00:00,137.46,137.48,137.2,137.25,86416.0,115.4773,115.4941,115.2588,115.3008,86416.0
2015-06-15 15:10:00,137.25,137.31,137.22,137.25,48067.0,115.3008,115.3512,115.2756,115.3008,48067.0
2015-06-15 15:20:00,137.26,137.32,137.22,137.27,67736.0,115.3092,115.3596,115.2756,115.3176,67736.0
2015-06-15 15:30:00,137.26,137.34,137.23,137.27,109124.0,115.3092,115.3764,115.284,115.3176,109124.0
2015-06-15 15:40:00,137.28,137.43,137.27,137.3,76350.0,115.326,115.452,115.3176,115.3428,76350.0
2015-06-15 15:50:00,137.3,137.4,137.19,137.23,126497.0,115.3428,115.4268,115.2504,115.284,126497.0
2015-06-16 09:30:00,137.16,138.21,137.15,138.15,94089.0,115.2252,116.1073,115.2168,116.0569,94089.0
2015-06-16 09:40:00,138.09,138.19,137.82,137.82,17173.0,116.0065,116.0905,115.7797,115.7797,17173.0
2015-06-16 09:50:00,137.8,138.06,137.8,137.8,19721.0,115.7629,115.9813,115.7629,115.7629,19721.0
2015-06-16 10:00:00,137.96,138.19,137.92,138.08,25668.0,115.8973,116.0905,115.8637,115.9981,25668.0
2015-06-16 10:10:00,138.08,138.09,137.63,137.89,72107.0,115.9981,116.0065,115.6201,115.8385,72107.0
2015-06-16 10:20:00,137.88,137.92,137.76,137.78,21520.0,115.8301,115.8637,115.7293,115.7461,21520.0
2015-06-16 10:30:00,137.8,137.9,137.73,137.86,59508.0,115.7629,115.8469,115.7041,115.8133,59508.0
2015-06-16 10:40:00,137.85,137.95,137.81,137.85,25872.0,115.8049,115.8889,115.7713,115.8049,25872.0
2015-06-16 10:50:00,137.84,137.88,137.74,137.86,47438.0,115.7965,115.8301,115.7125,115.8133,47438.0
2015-06-16 11:00:00,137.84,137.95,137.83,137.89,20839.0,115.7965,115.8889,115.7881,115.8385,20839.0
2015-06-16 11:10:00,137.92,138.11,137.91,137.99,24868.0,115.8637,116.0233,115.8553,115.9225,24868.0
2015-06-16 11:20:00,137.99,138.02,137.86,137.9,15382.0,115.9225,115.9477,115.8133,115.8469,15382.0
2015-06-16 11:30:00,137.91,138.07,137.85,138.07,35956.0,115.8553,115.9897,115.8049,115.9897,35956.0
2015-06-16 11:40:00,138.06,138.17,137.98,138.03,32211.0,115.9813,116.0737,115.9141,115.9561,32211.0
2015-06-16 11:50:00,138.02,138.23,138.01,138.23,46915.0,115.9477,116.1241,115.9393,116.1241,46915.0
2015-06-16 12:00:00,138.22,138.24,137.98,138.05,29894.0,116.1157,116.1325,115.9141,115.9729,29894.0
2015-06-16 12:10:00,138.07,138.19,138.07,138.14,12145.0,115.9897,116.0905,115.9897,116.0485,12145.0
2015-06-16 12:20:00,138.14,138.15,138.04,138.08,12850.0,116.0485,116.0569,115.9645,115.9981,12850.0
2015-06-16 12:30:00,138.09,138.21,138.05,138.18,32042.0,116.0065,116.1073,115.9729,116.0821,32042.0
2015-06-16 12:40:00,138.19,138.23,138.09,138.09,6737.0,116.0905,116.1241,116.0065,116.0065,6737.0
2015-06-16 12:50:00,138.05,138.14,138.04,138.06,17078.0,115.9729,116.0485,115.9645,115.9813,17078.0
2015-06-16 13:00:00,138.06,138.16,138.04,138.15,18410.0,115.9813,116.0653,115.9645,116.0569,18410.0
2015-06-16 13:10:00,138.13,138.16,137.99,137.99,25085.0,116.0401,116.0653,115.9225,115.9225,25085.0
2015-06-16 13:20:00,138.0,138.08,137.99,138.04,38986.0,115.9309,115.9981,115.9225,115.9645,38986.0
2015-06-16 13:30:00,138.05,138.13,138.01,138.03,26843.0,115.9729,116.0401,115.9393,115.9561,26843.0
2015-06-16 13:40:00,138.01,138.12,137.97,138.0,24821.0,115.9393,116.0317,115.9057,115.9309,24821.0
2015-06-16 13:50:00,138.0,138.03,137.98,138.0,12601.0,115.9309,115.9561,115.9141,115.9309,12601.0
2015-06-16 14:00:00,137.98,138.09,137.98,138.06,25486.0,115.9141,116.0065,115.9141,115.9813,25486.0
2015-06-16 14:10:00,138.05,138.13,138.05,138.06,18416.0,115.9729,116.0401,115.9729,115.9813,18416.0
2015-06-16 14:20:00,138.06,138.09,137.99,138.05,17037.0,115.9813,116.0065,115.9225,115.9729,17037.0
2015-06-16 14:30:00,138.04,138.12,137.97,138.05,19337.0,115.9645,116.0317,115.9057,115.9729,19337.0
2015-06-16 14:40:00,138.04,138.08,137.99,138.06,28120.0,115.9645,115.9981,115.9225,115.9813,28120.0
2015-06-16 14:50:00,138.06,138.1,137.98,137.99,42868.0,115.9813,116.0149,115.9141,115.9225,42868.0
2015-06-16 15:00:00,138.0,138.11,137.95,138.07,25832.0,115.9309,116.0233,115.8889,115.9897,25832.0
2015-06-16 15:10:00,138.05,138.09,138.0,138.04,27471.0,115.9729,116.0065,115.9309,115.9645,27471.0
2015-06-16 15:20:00,138.04,138.06,137.99,138.01,20656.0,115.9645,115.9813,115.9225,115.9393,20656.0
2015-06-16 15:30:00,137.99,138.05,137.96,137.97,46225.0,115.9225,115.9729,115.8973,115.9057,46225.0
2015-06-16 15:40:00,137.97,138.01,137.88,137.97,39340.0,115.9057,115.9393,115.8301,115.9057,39340.0
2015-06-16 15:50:00,137.95,138.03,137.91,137.98,82521.0,115.8889,115.9561,115.8553,115.9141,82521.0
2015-06-17 09:30:00,137.94,138.5,137.94,138.13,42174.0,115.8805,116.3509,115.8805,116.0401,42174.0
2015-06-17 09:40:00,138.21,138.47,138.18,138.42,32555.0,116.1073,116.3257,116.0821,116.2837,32555.0
2015-06-17 09:50:00,138.44,138.44,138.1,138.18,17253.0,116.3005,116.3005,116.0149,116.0821,17253.0
2015-06-17 10:00:00,138.2,138.5,138.17,138.49,24190.0,116.0989,116.3509,116.0737,116.3425,24190.0
2015-06-17 10:10:00,138.5,138.57,138.33,138.41,22561.0,116.3509,116.4097,116.2081,116.2753,22561.0
2015-06-17 10:20:00,138.34,138.37,138.19,138.21,42002.0,116.2165,116.2417,116.0905,116.1073,42002.0
2015-06-17 10:30:00,138.25,138.45,138.23,138.33,40097.0,116.1409,116.3089,116.1241,116.2081,40097.0
2015-06-17 10:40:00,138.33,138.39,138.22,138.38,37434.0,116.2081,116.2585,116.1157,116.2501,37434.0
2015-06-17 10:50:00,138.36,138.38,138.21,138.28,22500.0,116.2333,116.2501,116.1073,116.1661,22500.0
2015-06-17 11:00:00,138.31,138.35,138.21,138.28,30217.0,116.1913,116.2249,116.1073,116.1661,30217.0
2015-06-17 11:10:00,138.3,138.36,138.28,138.29,19011.0,116.1829,116.2333,116.1661,116.1745,19011.0
2015-06-17 11:20:00,138.31,138.35,138.21,138.25,35006.0,116.1913,116.2249,116.1073,116.1409,35006.0
2015-06-17 11:30:00,138.24,138.36,138.21,138.27,17266.0,116.1325,116.2333,116.1073,116.1577,17266.0
2015-06-17 11:40:00,138.25,138.31,138.2,138.29,11439.0,116.1409,116.1913,116.0989,116.1745,11439.0
2015-06-17 11:50:00,138.29,138.42,138.29,138.42,8956.0,116.1745,116.2837,116.1745,116.2837,8956.0
2015-06-17 12:00:00,138.4,138.41,138.07,138.33,25180.0,116.2669,116.2753,115.9897,116.2081,25180.0
2015-06-17 12:10:00,138.31,138.36,138.16,138.26,25839.0,116.1913,116.2333,116.0653,116.1493,25839.0
2015-06-17 12:20:00,138.23,138.39,138.22,138.35,16931.0,116.1241,116.2585,116.1157,116.2249,16931.0
2015-06-17 12:30:00,138.33,138.39,138.3,138.3,132194.0,116.2081,116.2585,116.1829,116.1829,132194.0
2015-06-17 12:40:00,138.3,138.35,138.06,138.08,9758.0,116.1829,116.2249,115.9813,115.9981,9758.0
2015-06-17 12:50:00,138.08,138.09,137.88,137.96,23922.0,115.9981,116.0065,115.8301,115.8973,23922.0
2015-06-17 13:00:00,137.94,138.08,137.88,138.08,16068.0,115.8805,115.9981,115.8301,115.9981,16068.0
2015-06-17 13:10:00,138.09,138.24,138.0,138.21,13050.0,116.0065,116.1325,115.9309,116.1073,13050.0
2015-06-17 13:20:00,138.2,138.23,138.13,138.14,8140.0,116.0989,116.1241,116.0401,116.0485,8140.0
2015-06-17 13:30:00,138.12,138.19,138.07,138.17,9073.0,116.0317,116.0905,115.9897,116.0737,9073.0
2015-06-17 13:40:00,138.16,138.23,138.12,138.15,9907.0,116.0653,116.1241,116.0317,116.0569,9907.0
2015-06-17 13:50:00,138.17,138.34,138.16,138.21,9604.0,116.0737,116.2165,116.0653,116.1073,9604.0
2015-06-17 14:00:00,138.2,138.83,137.89,138.82,37075.0,116.0989,116.6282,115.8385,116.6198,37075.0
2015-06-17 14:10:00,138.74,138.92,138.68,138.75,18331.0,116.5526,116.7038,116.5021,116.561,18331.0
2015-06-17 14:20:00,138.79,138.8,138.49,138.49,24378.0,116.5946,116.603,116.3425,116.3425,24378.0
2015-06-17 14:30:00,138.47,138.99,138.43,138.97,22985.0,116.3257,116.7626,116.2921,116.7458,22985.0
2015-06-17 14:40:00,138.93,139.31,138.91,139.15,45213.0,116.7122,117.0314,116.6954,116.897,45213.0
2015-06-17 14:50:00,139.17,139.32,139.09,139.14,29389.0,116.9138,117.0398,116.8466,116.8886,29389.0
2015-06-17 15:00:00,139.14,139.19,139.0,139.04,41408.0,116.8886,116.9306,116.771,116.8046,41408.0
2015-06-17 15:10:00,139.03,139.22,139.02,139.18,27295.0,116.7962,116.9558,116.7878,116.9222,27295.0
2015-06-17 15:20:00,139.16,139.28,139.1,139.15,32592.0,116.9054,117.0062,116.855,116.897,32592.0
2015-06-17 15:30:00,139.14,139.21,139.06,139.13,44782.0,116.8886,116.9474,116.8214,116.8802,44782.0
2015-06-17 15:40:00,139.12,139.12,138.91,138.96,45903.0,116.8718,116.8718,116.6954,116.7374,45903.0
2015-06-17 15:50:00,138.95,139.06,138.87,138.87,92552.0,116.729,116.8214,116.6618,116.6618,92552.0
2015-06-18 09:30:00,139.49,140.05,139.22,139.64,81755.0,117.1826,117.6531,116.9558,117.3086,81755.0
2015-06-18 09:40:00,139.59,140.25,139.56,140.18,47742.0,117.2666,117.8211,117.2414,117.7623,47742.0
2015-06-18 09:50:00,140.17,140.31,139.83,140.31,61946.0,117.7539,117.8715,117.4682,117.8715,61946.0
2015-06-18 10:00:00,140.31,140.83,140.12,140.83,107456.0,117.8715,118.3083,117.7119,118.3083,107456.0
2015-06-18 10:10:00,140.83,140.83,140.33,140.33,84792.0,118.3083,118.3083,117.8883,117.8883,84792.0
2015-06-18 10:20:00,140.33,140.6,140.32,140.55,46112.0,117.8883,118.1151,117.8799,118.0731,46112.0
2015-06-18 10:30:00,140.53,140.71,140.36,140.63,53391.0,118.0563,118.2075,117.9135,118.1403,53391.0
2015-06-18 10:40:00,140.65,140.91,140.53,140.68,45215.0,118.1571,118.3755,118.0563,118.1823,45215.0
2015-06-18 10:50:00,140.68,140.78,140.44,140.52,69702.0,118.1823,118.2663,117.9807,118.0479,69702.0
2015-06-18 11:00:00,140.53,140.74,140.51,140.69,34568.0,118.0563,118.2327,118.0395,118.1907,34568.0
2015-06-18 11:10:00,140.69,140.69,140.49,140.55,24859.0,118.1907,118.1907,118.0227,118.0731,24859.0
2015-06-18 11:20:00,140.55,140.75,140.55,140.72,29775.0,118.0731,118.2411,118.0731,118.2159,29775.0
2015-06-18 11:30:00,140.69,140.87,140.68,140.85,22616.0,118.1907,118.3419,118.1823,118.3251,22616.0
2015-06-18 11:40:00,140.85,140.95,140.78,140.78,38977.0,118.3251,118.4091,118.2663,118.2663,38977.0
2015-06-18 11:50:00,140.78,140.79,140.63,140.73,22549.0,118.2663,118.2747,118.1403,118.2243,22549.0
2015-06-18 12:00:00,140.72,140.74,140.6,140.65,30916.0,118.2159,118.2327,118.1151,118.1571,30916.0
2015-06-18 12:10:00,140.64,140.65,140.53,140.57,27266.0,118.1487,118.1571,118.0563,118.0899,27266.0
2015-06-18 12:20:00,140.57,140.95,140.57,140.91,45140.0,118.0899,118.4091,118.0899,118.3755,45140.0
2015-06-18 12:30:00,140.92,141.1,140.9,140.95,50967.0,118.3839,118.5351,118.3671,118.4091,50967.0
2015-06-18 12:40:00,140.97,141.0,140.75,140.82,18099.0,118.4259,118.4511,118.2411,118.2999,18099.0
2015-06-18 12:50:00,140.81,140.81,140.6,140.63,17540.0,118.2915,118.2915,118.1151,118.1403,17540.0
2015-06-18 13:00:00,140.64,140.71,140.55,140.55,23180.0,118.1487,118.2075,118.0731,118.0731,23180.0
2015-06-18 13:10:00,140.56,140.63,140.39,140.4,30261.0,118.0815,118.1403,117.9387,117.9471,30261.0
2015-06-18 13:20:00,140.4,140.46,140.3,140.33,27376.0,117.9471,117.9975,117.8631,117.8883,27376.0
2015-06-18 13:30:00,140.3,140.49,140.3,140.48,31081.0,117.8631,118.0227,117.8631,118.0143,31081.0
2015-06-18 13:40:00,140.48,140.49,140.32,140.39,35171.0,118.0143,118.0227,117.8799,117.9387,35171.0
2015-06-18 13:50:00,140.39,140.46,140.35,140.4,29865.0,117.9387,117.9975,117.9051,117.9471,29865.0
2015-06-18 14:00:00,140.4,140.53,140.35,140.43,34901.0,117.9471,118.0563,117.9051,117.9723,34901.0
2015-06-18 14:10:00,140.43,140.53,140.4,140.44,24658.0,117.9723,118.0563,117.9471,117.9807,24658.0
2015-06-18 14:20:00,140.47,140.62,140.44,140.49,25557.0,118.0059,118.1319,117.9807,118.0227,25557.0
2015-06-18 14:30:00,140.48,140.61,140.45,140.61,29649.0,118.0143,118.1235,117.9891,118.1235,29649.0
2015-06-18 14:40:00,140.61,140.65,140.57,140.58,27480.0,118.1235,118.1571,118.0899,118.0983,27480.0
2015-06-18 14:50:00,140.59,140.74,140.58,140.68,22002.0,118.1067,118.2327,118.0983,118.1823,22002.0
2015-06-18 15:00:00,140.69,140.71,140.52,140.57,27005.0,118.1907,118.2075,118.0479,118.0899,27005.0
2015-06-18 15:10:00,140.57,140.7,140.55,140.65,39394.0,118.0899,118.1991,118.0731,118.1571,39394.0
2015-06-18 15:20:00,140.65,140.81,140.6,140.8,29833.0,118.1571,118.2915,118.1151,118.2831,29833.0
2015-06-18 15:30:00,140.79,140.83,140.48,140.49,54951.0,118.2747,118.3083,118.0143,118.0227,54951.0
2015-06-18 15:40:00,140.52,140.62,140.44,140.44,57096.0,118.0479,118.1319,117.9807,117.9807,57096.0
2015-06-18 15:50:00,140.46,140.54,140.38,140.5,146709.0,117.9975,118.0647,117.9303,118.0311,146709.0
2015-06-19 09:30:00,140.59,140.88,140.43,140.49,685023.0,118.1067,118.3503,117.9723,118.0227,685023.0
2015-06-19 09:40:00,140.51,140.97,140.49,140.85,58254.0,118.0395,118.4259,118.0227,118.3251,58254.0
2015-06-19 09:50:00,140.84,141.18,140.74,141.16,36728.0,118.3167,118.6023,118.2327,118.5855,36728.0
2015-06-19 10:00:00,141.15,141.26,140.95,141.0,44295.0,118.5771,118.6696,118.4091,118.4511,44295.0
2015-06-19 10:10:00,141.02,141.3,140.99,141.27,46116.0,118.4679,118.7032,118.4427,118.678,46116.0
2015-06-19 10:20:00,141.26,141.48,141.17,141.28,83419.0,118.6696,118.8544,118.5939,118.6864,83419.0
2015-06-19 10:30:00,141.28,141.28,141.05,141.09,23758.0,118.6864,118.6864,118.4931,118.5267,23758.0
2015-06-19 10:40:00,141.07,141.15,141.02,141.1,18510.0,118.5099,118.5771,118.4679,118.5351,18510.0
2015-06-19 10:50:00,141.13,141.14,140.96,141.02,23975.0,118.5603,118.5687,118.4175,118.4679,23975.0
2015-06-19 11:00:00,141.05,141.05,140.85,140.93,26281.0,118.4931,118.4931,118.3251,118.3923,26281.0
2015-06-19 11:10:00,140.9,140.94,140.84,140.86,21406.0,118.3671,118.4007,118.3167,118.3335,21406.0
2015-06-19 11:20:00,140.86,140.98,140.75,140.96,31807.0,118.3335,118.4343,118.2411,118.4175,31807.0
2015-06-19 11:30:00,140.96,140.99,140.75,140.78,66589.0,118.4175,118.4427,118.2411,118.2663,66589.0
2015-06-19 11:40:00,140.78,140.97,140.78,140.89,44775.0,118.2663,118.4259,118.2663,118.3587,44775.0
2015-06-19 11:50:00,140.89,140.9,140.76,140.79,17813.0,118.3587,118.3671,118.2495,118.2747,17813.0
2015-06-19 12:00:00,140.79,140.81,140.65,140.75,12811.0,118.2747,118.2915,118.1571,118.2411,12811.0
2015-06-19 12:10:00,140.74,140.85,140.72,140.85,16588.0,118.2327,118.3251,118.2159,118.3251,16588.0
2015-06-19 12:20:00,140.88,140.88,140.71,140.71,10563.0,118.3503,118.3503,118.2075,118.2075,10563.0
2015-06-19 12:30:00,140.7,140.87,140.69,140.76,32815.0,118.1991,118.3419,118.1907,118.2495,32815.0
2015-06-19 12:40:00,140.77,140.83,140.72,140.81,17838.0,118.2579,118.3083,118.2159,118.2915,17838.0
2015-06-19 12:50:00,140.8,140.84,140.75,140.82,35828.0,118.2831,118.3167,118.2411,118.2999,35828.0
2015-06-19 13:00:00,140.83,140.83,140.73,140.74,13688.0,118.3083,118.3083,118.2243,118.2327,13688.0
2015-06-19 13:10:00,140.78,140.82,140.7,140.78,20979.0,118.2663,118.2999,118.1991,118.2663,20979.0
2015-06-19 13:20:00,140.79,140.83,140.74,140.8,42804.0,118.2747,118.3083,118.2327,118.2831,42804.0
2015-06-19 13:30:00,140.79,141.02,140.76,140.95,13897.0,118.2747,118.4679,118.2495,118.4091,13897.0
2015-06-19 13:40:00,140.92,140.97,140.86,140.94,14940.0,118.3839,118.4259,118.3335,118.4007,14940.0
2015-06-19 13:50:00,140.93,140.93,140.77,140.77,17600.0,118.3923,118.3923,118.2579,118.2579,17600.0
2015-06-19 14:00:00,140.8,140.84,140.73,140.76,35821.0,118.2831,118.3167,118.2243,118.2495,35821.0
2015-06-19 14:10:00,140.75,140.78,140.7,140.7,28703.0,118.2411,118.2663,118.1991,118.1991,28703.0
2015-06-19 14:20:00,140.69,140.71,140.58,140.65,17293.0,118.1907,118.2075,118.0983,118.1571,17293.0
2015-06-19 14:30:00,140.65,140.73,140.58,140.7,26462.0,118.1571,118.2243,118.0983,118.1991,26462.0
2015-06-19 14:40:00,140.69,140.72,140.62,140.67,19601.0,118.1907,118.2159,118.1319,118.1739,19601.0
2015-06-19 14:50:00,140.69,140.69,140.59,140.67,36220.0,118.1907,118.1907,118.1067,118.1739,36220.0
2015-06-19 15:00:00,140.68,140.7,140.58,140.61,31690.0,118.1823,118.1991,118.0983,118.1235,31690.0
2015-06-19 15:10:00,140.62,140.66,140.56,140.59,36722.0,118.1319,118.1655,118.0815,118.1067,36722.0
2015-06-19 15:20:00,140.6,140.63,140.52,140.52,35912.0,118.1151,118.1403,118.0479,118.0479,35912.0
2015-06-19 15:30:00,140.53,140.65,140.52,140.56,47008.0,118.0563,118.1571,118.0479,118.0815,47008.0
2015-06-19 15:40:00,140.57,140.7,140.5,140.69,101618.0,118.0899,118.1991,118.0311,118.1907,101618.0
2015-06-19 15:50:00,140.7,140.7,140.18,140.34,192430.0,118.1991,118.1991,117.7623,117.8967,192430.0
2015-06-22 09:30:00,140.84,141.17,140.38,140.47,71124.0,118.3167,118.5939,117.9303,118.0059,71124.0
2015-06-22 09:40:00,140.51,140.68,140.45,140.5,37510.0,118.0395,118.1823,117.9891,118.0311,37510.0
2015-06-22 09:50:00,140.52,140.74,140.47,140.65,28784.0,118.0479,118.2327,118.0059,118.1571,28784.0
2015-06-22 10:00:00,140.65,140.79,140.46,140.79,21022.0,118.1571,118.2747,117.9975,118.2747,21022.0
2015-06-22 10:10:00,140.77,140.77,140.6,140.66,33041.0,118.2579,118.2579,118.1151,118.1655,33041.0
2015-06-22 10:20:00,140.66,140.67,140.39,140.45,24454.0,118.1655,118.1739,117.9387,117.9891,24454.0
2015-06-22 10:30:00,140.48,140.55,140.38,140.48,14982.0,118.0143,118.0731,117.9303,118.0143,14982.0
2015-06-22 10:40:00,140.47,140.74,140.47,140.57,24430.0,118.0059,118.2327,118.0059,118.0899,24430.0
2015-06-22 10:50:00,140.56,140.74,140.53,140.73,15105.0,118.0815,118.2327,118.0563,118.2243,15105.0
2015-06-22 11:00:00,140.72,141.08,140.7,141.03,21892.0,118.2159,118.5183,118.1991,118.4763,21892.0
2015-06-22 11:10:00,141.03,141.03,140.82,140.85,36399.0,118.4763,118.4763,118.2999,118.3251,36399.0
2015-06-22 11:20:00,140.86,140.94,140.78,140.85,25390.0,118.3335,118.4007,118.2663,118.3251,25390.0
2015-06-22 11:30:00,140.87,140.88,140.71,140.81,22818.0,118.3419,118.3503,118.2075,118.2915,22818.0
2015-06-22 11:40:00,140.83,140.83,140.6,140.73,21358.0,118.3083,118.3083,118.1151,118.2243,21358.0
2015-06-22 11:50:00,140.73,140.75,140.51,140.54,18481.0,118.2243,118.2411,118.0395,118.0647,18481.0
2015-06-22 12:00:00,140.53,140.61,140.49,140.53,37638.0,118.0563,118.1235,118.0227,118.0563,37638.0
2015-06-22 12:10:00,140.53,140.59,140.47,140.5,16733.0,118.0563,118.1067,118.0059,118.0311,16733.0
2015-06-22 12:20:00,140.51,140.51,140.3,140.35,13480.0,118.0395,118.0395,117.8631,117.9051,13480.0
2015-06-22 12:30:00,140.38,140.5,140.34,140.46,18861.0,117.9303,118.0311,117.8967,117.9975,18861.0
2015-06-22 12:40:00,140.45,140.49,140.37,140.46,8338.0,117.9891,118.0227,117.9219,117.9975,8338.0
2015-06-22 12:50:00,140.45,140.5,140.4,140.46,11835.0,117.9891,118.0311,117.9471,117.9975,11835.0
2015-06-22 13:00:00,140.47,140.5,140.4,140.44,10134.0,118.0059,118.0311,117.9471,117.9807,10134.0
2015-06-22 13:10:00,140.47,140.47,140.28,140.31,21104.0,118.0059,118.0059,117.8463,117.8715,21104.0
2015-06-22 13:20:00,140.31,140.46,140.3,140.43,11228.0,117.8715,117.9975,117.8631,117.9723,11228.0
2015-06-22 13:30:00,140.44,140.48,140.35,140.45,53584.0,117.9807,118.0143,117.9051,117.9891,53584.0
2015-06-22 13:40:00,140.44,140.49,140.4,140.49,13237.0,117.9807,118.0227,117.9471,118.0227,13237.0
2015-06-22 13:50:00,140.5,140.5,140.33,140.41,21729.0,118.0311,118.0311,117.8883,117.9555,21729.0
2015-06-22 14:00:00,140.42,140.52,140.38,140.43,18097.0,117.9639,118.0479,117.9303,117.9723,18097.0
2015-06-22 14:10:00,140.42,140.47,140.37,140.47,29356.0,117.9639,118.0059,117.9219,118.0059,29356.0
2015-06-22 14:20:00,140.46,140.48,140.31,140.31,20780.0,117.9975,118.0143,117.8715,117.8715,20780.0
2015-06-22 14:30:00,140.31,140.37,140.25,140.27,29536.0,117.8715,117.9219,117.8211,117.8379,29536.0
2015-06-22 14:40:00,140.29,140.29,140.1,140.15,46001.0,117.8547,117.8547,117.6951,117.7371,46001.0
2015-06-22 14:50:00,140.14,140.33,140.14,140.33,19983.0,117.7287,117.8883,117.7287,117.8883,19983.0
2015-06-22 15:00:00,140.33,140.34,140.22,140.29,29914.0,117.8883,117.8967,117.7959,117.8547,29914.0
2015-06-22 15:10:00,140.29,140.42,140.22,140.28,42838.0,117.8547,117.9639,117.7959,117.8463,42838.0
2015-06-22 15:20:00,140.28,140.41,140.24,140.38,48405.0,117.8463,117.9555,117.8127,117.9303,48405.0
2015-06-22 15:30:00,140.4,140.42,140.3,140.33,30756.0,117.9471,117.9639,117.8631,117.8883,30756.0
2015-06-22 15:40:00,140.32,140.41,140.23,140.39,43995.0,117.8799,117.9555,117.8043,117.9387,43995.0
2015-06-22 15:50:00,140.37,140.37,140.08,140.19,90553.0,117.9219,117.9219,117.6783,117.7707,90553.0
2015-06-23 09:30:00,140.44,140.58,140.07,140.29,62940.0,117.9807,118.0983,117.6699,117.8547,62940.0
2015-06-23 09:40:00,140.35,140.9,140.26,140.44,45213.0,117.9051,118.3671,117.8295,117.9807,45213.0
2015-06-23 09:50:00,140.46,140.61,140.24,140.5,22608.0,117.9975,118.1235,117.8127,118.0311,22608.0
2015-06-23 10:00:00,140.46,140.64,140.33,140.33,22280.0,117.9975,118.1487,117.8883,117.8883,22280.0
2015-06-23 10:10:00,140.32,140.53,140.26,140.27,20875.0,117.8799,118.0563,117.8295,117.8379,20875.0
2015-06-23 10:20:00,140.25,140.38,140.2,140.34,41752.0,117.8211,117.9303,117.7791,117.8967,41752.0
2015-06-23 10:30:00,140.34,140.44,140.16,140.16,20462.0,117.8967,117.9807,117.7455,117.7455,20462.0
2015-06-23 10:40:00,140.15,140.2,140.04,140.12,15019.0,117.7371,117.7791,117.6447,117.7119,15019.0
2015-06-23 10:50:00,140.11,140.18,140.1,140.12,6226.0,117.7035,117.7623,117.6951,117.7119,6226.0
2015-06-23 11:00:00,140.13,140.2,140.01,140.1,24160.0,117.7203,117.7791,117.6195,117.6951,24160.0
2015-06-23 11:10:00,140.1,140.18,139.99,140.08,30621.0,117.6951,117.7623,117.6026,117.6783,30621.0
2015-06-23 11:20:00,140.06,140.12,139.92,139.98,39792.0,117.6615,117.7119,117.5438,117.5942,39792.0
2015-06-23 11:30:00,140.01,140.21,139.96,140.02,23163.0,117.6195,117.7875,117.5774,117.6279,23163.0
2015-06-23 11:40:00,140.01,140.22,140.0,140.19,19294.0,117.6195,117.7959,117.6111,117.7707,19294.0
2015-06-23 11:50:00,140.19,140.19,140.08,140.13,17620.0,117.7707,117.7707,117.6783,117.7203,17620.0
2015-06-23 12:00:00,140.15,140.16,139.99,140.02,30794.0,117.7371,117.7455,117.6026,117.6279,30794.0
2015-06-23 12:10:00,140.04,140.11,140.01,140.09,16982.0,117.6447,117.7035,117.6195,117.6867,16982.0
2015-06-23 12:20:00,140.09,140.11,140.0,140.04,11407.0,117.6867,117.7035,117.6111,117.6447,11407.0
2015-06-23 12:30:00,140.03,140.05,139.93,140.03,17815.0,117.6363,117.6531,117.5522,117.6363,17815.0
2015-06-23 12:40:00,140.04,140.05,139.86,139.87,17383.0,117.6447,117.6531,117.4934,117.5018,17383.0
2015-06-23 12:50:00,139.86,139.87,139.7,139.71,26077.0,117.4934,117.5018,117.359,117.3674,26077.0
2015-06-23 13:00:00,139.72,139.76,139.69,139.74,11930.0,117.3758,117.4094,117.3506,117.3926,11930.0
2015-06-23 13:10:00,139.73,139.77,139.66,139.67,22096.0,117.3842,117.4178,117.3254,117.3338,22096.0
2015-06-23 13:20:00,139.67,139.75,139.53,139.7,24627.0,117.3338,117.401,117.2162,117.359,24627.0
2015-06-23 13:30:00,139.68,139.7,139.65,139.68,10777.0,117.3422,117.359,117.317,117.3422,10777.0
2015-06-23 13:40:00,139.7,139.81,139.69,139.76,16252.0,117.359,117.4514,117.3506,117.4094,16252.0
2015-06-23 13:50:00,139.76,139.79,139.71,139.71,11474.0,117.4094,117.4346,117.3674,117.3674,11474.0
2015-06-23 14:00:00,139.71,139.87,139.7,139.87,57708.0,117.3674,117.5018,117.359,117.5018,57708.0
2015-06-23 14:10:00,139.87,139.95,139.85,139.94,27773.0,117.5018,117.569,117.485,117.5606,27773.0
2015-06-23 14:20:00,139.94,139.98,139.92,139.96,26014.0,117.5606,117.5942,117.5438,117.5774,26014.0
2015-06-23 14:30:00,139.94,139.95,139.77,139.92,22704.0,117.5606,117.569,117.4178,117.5438,22704.0
2015-06-23 14:40:00,139.9,140.0,139.9,139.91,24376.0,117.527,117.6111,117.527,117.5354,24376.0
2015-06-23 14:50:00,139.91,139.95,139.85,139.87,16853.0,117.5354,117.569,117.485,117.5018,16853.0
2015-06-23 15:00:00,139.88,139.95,139.88,139.91,19356.0,117.5102,117.569,117.5102,117.5354,19356.0
2015-06-23 15:10:00,139.91,139.95,139.81,139.91,21468.0,117.5354,117.569,117.4514,117.5354,21468.0
2015-06-23 15:20:00,139.91,140.03,139.88,140.03,36660.0,117.5354,117.6363,117.5102,117.6363,36660.0
2015-06-23 15:30:00,140.03,140.07,139.95,139.97,30183.0,117.6363,117.6699,117.569,117.5858,30183.0
2015-06-23 15:40:00,139.98,140.03,139.93,139.93,47116.0,117.5942,117.6363,117.5522,117.5522,47116.0
2015-06-23 15:50:00,139.94,139.95,139.64,139.65,194212.0,117.5606,117.569,117.3086,117.317,194212.0
2015-06-24 09:30:00,139.34,139.59,139.11,139.33,71972.0,117.0566,117.2666,116.8634,117.0482,71972.0
2015-06-24 09:40:00,139.33,139.63,139.31,139.59,105567.0,117.0482,117.3002,117.0314,117.2666,105567.0
2015-06-24 09:50:00,139.63,139.63,139.29,139.31,25030.0,117.3002,117.3002,117.0146,117.0314,25030.0
2015-06-24 10:00:00,139.4,139.6,139.24,139.45,25415.0,117.107,117.275,116.9726,117.149,25415.0
2015-06-24 10:10:00,139.41,139.52,139.33,139.46,45448.0,117.1154,117.2078,117.0482,117.1574,45448.0
2015-06-24 10:20:00,139.47,139.77,139.35,139.77,17475.0,117.1658,117.4178,117.065,117.4178,17475.0
2015-06-24 10:30:00,139.75,139.86,139.65,139.65,18715.0,117.401,117.4934,117.317,117.317,18715.0
2015-06-24 10:40:00,139.64,139.76,139.57,139.65,25704.0,117.3086,117.4094,117.2498,117.317,25704.0
2015-06-24 10:50:00,139.68,139.7,139.44,139.54,7606.0,117.3422,117.359,117.1406,117.2246,7606.0
2015-06-24 11:00:00,139.5,139.51,139.31,139.38,9769.0,117.191,117.1994,117.0314,117.0902,9769.0
2015-06-24 11:10:00,139.36,139.36,139.16,139.24,22535.0,117.0734,117.0734,116.9054,116.9726,22535.0
2015-06-24 11:20:00,139.26,139.28,139.18,139.27,17566.0,116.9894,117.0062,116.9222,116.9978,17566.0
2015-06-24 11:30:00,139.26,139.28,139.2,139.25,13044.0,116.9894,117.0062,116.939,116.981,13044.0
2015-06-24 11:40:00,139.24,139.34,139.15,139.22,22280.0,116.9726,117.0566,116.897,116.9558,22280.0
2015-06-24 11:50:00,139.25,139.33,139.17,139.21,11508.0,116.981,117.0482,116.9138,116.9474,11508.0
2015-06-24 12:00:00,139.18,139.18,139.03,139.08,12074.0,116.9222,116.9222,116.7962,116.8382,12074.0
2015-06-24 12:10:00,139.09,139.21,139.03,139.19,21657.0,116.8466,116.9474,116.7962,116.9306,21657.0
2015-06-24 12:20:00,139.2,139.22,139.07,139.07,10447.0,116.939,116.9558,116.8298,116.8298,10447.0
2015-06-24 12:30:00,139.08,139.14,139.07,139.13,9061.0,116.8382,116.8886,116.8298,116.8802,9061.0
2015-06-24 12:40:00,139.11,139.12,139.0,139.02,13520.0,116.8634,116.8718,116.771,116.7878,13520.0
2015-06-24 12:50:00,139.05,139.08,138.83,138.85,47238.0,116.813,116.8382,116.6282,116.645,47238.0
2015-06-24 13:00:00,138.87,139.1,138.83,139.05,12198.0,116.6618,116.855,116.6282,116.813,12198.0
2015-06-24 13:10:00,139.06,139.1,138.88,138.92,12527.0,116.8214,116.855,116.6702,116.7038,12527.0
2015-06-24 13:20:00,138.95,138.97,138.59,138.69,27988.0,116.729,116.7458,116.4265,116.5105,27988.0
2015-06-24 13:30:00,138.67,138.76,138.63,138.72,22575.0,116.4937,116.5694,116.4601,116.5357,22575.0
2015-06-24 13:40:00,138.69,138.7,138.56,138.63,17079.0,116.5105,116.5189,116.4013,116.4601,17079.0
2015-06-24 13:50:00,138.64,138.72,138.58,138.69,13021.0,116.4685,116.5357,116.4181,116.5105,13021.0
2015-06-24 14:00:00,138.73,138.74,138.52,138.53,22044.0,116.5442,116.5526,116.3677,116.3761,22044.0
2015-06-24 14:10:00,138.53,138.57,138.4,138.45,67943.0,116.3761,116.4097,116.2669,116.3089,67943.0
2015-06-24 14:20:00,138.45,138.54,138.45,138.52,13606.0,116.3089,116.3845,116.3089,116.3677,13606.0
2015-06-24 14:30:00,138.51,138.66,138.47,138.59,30835.0,116.3593,116.4853,116.3257,116.4265,30835.0
2015-06-24 14:40:00,138.59,138.65,138.56,138.61,63967.0,116.4265,116.4769,116.4013,116.4433,63967.0
2015-06-24 14:50:00,138.63,138.75,138.6,138.66,81510.0,116.4601,116.561,116.4349,116.4853,81510.0
2015-06-24 15:00:00,138.65,138.68,138.42,138.44,57612.0,116.4769,116.5021,116.2837,116.3005,57612.0
2015-06-24 15:10:00,138.46,138.57,138.36,138.57,63767.0,116.3173,116.4097,116.2333,116.4097,63767.0
2015-06-24 15:20:00,138.56,138.65,138.41,138.45,80329.0,116.4013,116.4769,116.2753,116.3089,80329.0
2015-06-24 15:30:00,138.46,138.53,138.34,138.36,189686.0,116.3173,116.3761,116.2165,116.2333,189686.0
2015-06-24 15:40:00,138.35,138.46,138.34,138.4,85394.0,116.2249,116.3173,116.2165,116.2669,85394.0
2015-06-24 15:50:00,138.4,138.53,138.28,138.34,163662.0,116.2669,116.3761,116.1661,116.2165,163662.0
2015-06-25 09:30:00,138.45,139.91,138.05,138.14,87034.0,116.3089,117.5354,115.9729,116.0485,87034.0
2015-06-25 09:40:00,138.12,138.47,137.93,138.25,70115.0,116.0317,116.3257,115.8721,116.1409,70115.0
2015-06-25 09:50:00,138.21,138.47,138.18,138.3,35955.0,116.1073,116.3257,116.0821,116.1829,35955.0
2015-06-25 10:00:00,138.26,138.42,138.18,138.27,37884.0,116.1493,116.2837,116.0821,116.1577,37884.0
2015-06-25 10:10:00,138.27,138.36,138.18,138.36,29342.0,116.1577,116.2333,116.0821,116.2333,29342.0
2015-06-25 10:20:00,138.44,138.46,138.24,138.24,51285.0,116.3005,116.3173,116.1325,116.1325,51285.0
2015-06-25 10:30:00,138.23,138.33,138.16,138.33,16415.0,116.1241,116.2081,116.0653,116.2081,16415.0
2015-06-25 10:40:00,138.32,138.33,138.18,138.19,22534.0,116.1997,116.2081,116.0821,116.0905,22534.0
2015-06-25 10:50:00,138.17,138.28,138.14,138.27,13662.0,116.0737,116.1661,116.0485,116.1577,13662.0
2015-06-25 11:00:00,138.29,138.45,138.25,138.32,23291.0,116.1745,116.3089,116.1409,116.1997,23291.0
2015-06-25 11:10:00,138.31,138.33,138.21,138.28,30072.0,116.1913,116.2081,116.1073,116.1661,30072.0
2015-06-25 11:20:00,138.27,138.4,138.24,138.31,17675.0,116.1577,116.2669,116.1325,116.1913,17675.0
2015-06-25 11:30:00,138.3,138.41,138.3,138.34,20226.0,116.1829,116.2753,116.1829,116.2165,20226.0
2015-06-25 11:40:00,138.34,138.38,138.26,138.31,39180.0,116.2165,116.2501,116.1493,116.1913,39180.0
2015-06-25 11:50:00,138.31,138.33,138.21,138.28,22471.0,116.1913,116.2081,116.1073,116.1661,22471.0
2015-06-25 12:00:00,138.29,138.38,138.2,138.36,43601.0,116.1745,116.2501,116.0989,116.2333,43601.0
2015-06-25 12:10:00,138.37,138.44,138.31,138.43,23860.0,116.2417,116.3005,116.1913,116.2921,23860.0
2015-06-25 12:20:00,138.39,138.44,138.25,138.27,16370.0,116.2585,116.3005,116.1409,116.1577,16370.0
2015-06-25 12:30:00,138.26,138.33,138.24,138.29,20731.0,116.1493,116.2081,116.1325,116.1745,20731.0
2015-06-25 12:40:00,138.28,138.36,138.2,138.31,18489.0,116.1661,116.2333,116.0989,116.1913,18489.0
2015-06-25 12:50:00,138.34,138.37,138.18,138.23,17260.0,116.2165,116.2417,116.0821,116.1241,17260.0
2015-06-25 13:00:00,138.22,138.25,138.14,138.23,13414.0,116.1157,116.1409,116.0485,116.1241,13414.0
2015-06-25 13:10:00,138.22,138.23,138.1,138.18,22064.0,116.1157,116.1241,116.0149,116.0821,22064.0
2015-06-25 13:20:00,138.19,138.2,138.12,138.19,15241.0,116.0905,116.0989,116.0317,116.0905,15241.0
2015-06-25 13:30:00,138.17,138.17,138.06,138.11,25024.0,116.0737,116.0737,115.9813,116.0233,25024.0
2015-06-25 13:40:00,138.12,138.21,138.12,138.19,23038.0,116.0317,116.1073,116.0317,116.0905,23038.0
2015-06-25 13:50:00,138.18,138.19,138.11,138.14,22758.0,116.0821,116.0905,116.0233,116.0485,22758.0
2015-06-25 14:00:00,138.15,138.16,137.89,137.93,30771.0,116.0569,116.0653,115.8385,115.8721,30771.0
2015-06-25 14:10:00,137.91,137.91,137.73,137.85,30415.0,115.8553,115.8553,115.7041,115.8049,30415.0
2015-06-25 14:20:00,137.84,137.86,137.58,137.62,39482.0,115.7965,115.8133,115.5781,115.6117,39482.0
2015-06-25 14:30:00,137.61,137.79,137.58,137.79,28155.0,115.6033,115.7545,115.5781,115.7545,28155.0
2015-06-25 14:40:00,137.79,137.82,137.71,137.82,34462.0,115.7545,115.7797,115.6873,115.7797,34462.0
2015-06-25 14:50:00,137.8,137.86,137.75,137.82,31057.0,115.7629,115.8133,115.7209,115.7797,31057.0
2015-06-25 15:00:00,137.81,137.93,137.74,137.9,31816.0,115.7713,115.8721,115.7125,115.8469,31816.0
2015-06-25 15:10:00,137.91,137.92,137.82,137.84,26232.0,115.8553,115.8637,115.7797,115.7965,26232.0
2015-06-25 15:20:00,137.85,137.93,137.84,137.87,26686.0,115.8049,115.8721,115.7965,115.8217,26686.0
2015-06-25 15:30:00,137.88,137.89,137.69,137.7,36978.0,115.8301,115.8385,115.6705,115.6789,36978.0
2015-06-25 15:40:00,137.69,137.73,137.65,137.68,47421.0,115.6705,115.7041,115.6369,115.6621,47421.0
2015-06-25 15:50:00,137.67,137.69,137.42,137.45,162255.0,115.6537,115.6705,115.4436,115.4688,162255.0
2015-06-26 09:30:00,137.94,138.05,137.54,137.72,55802.0,115.8805,115.9729,115.5445,115.6957,55802.0
2015-06-26 09:40:00,137.67,138.04,137.53,137.9,36516.0,115.6537,115.9645,115.5361,115.8469,36516.0
2015-06-26 09:50:00,137.9,138.11,137.83,138.03,44041.0,115.8469,116.0233,115.7881,115.9561,44041.0
2015-06-26 10:00:00,138.06,138.32,138.05,138.32,34798.0,115.9813,116.1997,115.9729,116.1997,34798.0
2015-06-26 10:10:00,138.31,138.4,138.17,138.3,38227.0,116.1913,116.2669,116.0737,116.1829,38227.0
2015-06-26 10:20:00,138.3,138.3,138.11,138.27,34188.0,116.1829,116.1829,116.0233,116.1577,34188.0
2015-06-26 10:30:00,138.29,138.36,138.22,138.22,21163.0,116.1745,116.2333,116.1157,116.1157,21163.0
2015-06-26 10:40:00,138.25,138.29,138.03,138.09,26685.0,116.1409,116.1745,115.9561,116.0065,26685.0
2015-06-26 10:50:00,138.11,138.3,138.08,138.12,11484.0,116.0233,116.1829,115.9981,116.0317,11484.0
2015-06-26 11:00:00,138.13,138.44,138.13,138.44,13179.0,116.0401,116.3005,116.0401,116.3005,13179.0
2015-06-26 11:10:00,138.44,138.59,138.41,138.55,14172.0,116.3005,116.4265,116.2753,116.3929,14172.0
2015-06-26 11:20:00,138.56,138.64,138.5,138.58,32151.0,116.4013,116.4685,116.3509,116.4181,32151.0
2015-06-26 11:30:00,138.58,138.61,138.32,138.32,14941.0,116.4181,116.4433,116.1997,116.1997,14941.0
2015-06-26 11:40:00,138.32,138.46,138.24,138.43,21634.0,116.1997,116.3173,116.1325,116.2921,21634.0
2015-06-26 11:50:00,138.44,138.52,138.41,138.48,18390.0,116.3005,116.3677,116.2753,116.3341,18390.0
2015-06-26 12:00:00,138.49,138.58,138.44,138.55,12629.0,116.3425,116.4181,116.3005,116.3929,12629.0
2015-06-26 12:10:00,138.57,138.57,138.41,138.43,12597.0,116.4097,116.4097,116.2753,116.2921,12597.0
2015-06-26 12:20:00,138.44,138.45,138.29,138.33,7741.0,116.3005,116.3089,116.1745,116.2081,7741.0
2015-06-26 12:30:00,138.32,138.34,138.07,138.09,10238.0,116.1997,116.2165,115.9897,116.0065,10238.0
2015-06-26 12:40:00,138.12,138.18,137.98,138.02,23629.0,116.0317,116.0821,115.9141,115.9477,23629.0
2015-06-26 12:50:00,138.05,138.09,137.81,137.83,29689.0,115.9729,116.0065,115.7713,115.7881,29689.0
2015-06-26 13:00:00,137.86,138.0,137.8,137.8,26905.0,115.8133,115.9309,115.7629,115.7629,26905.0
2015-06-26 13:10:00,137.79,137.83,137.69,137.74,17468.0,115.7545,115.7881,115.6705,115.7125,17468.0
2015-06-26 13:20:00,137.78,137.9,137.73,137.9,7155.0,115.7461,115.8469,115.7041,115.8469,7155.0
2015-06-26 13:30:00,137.88,138.02,137.87,137.97,13838.0,115.8301,115.9477,115.8217,115.9057,13838.0
2015-06-26 13:40:00,137.95,138.18,137.95,138.1,11526.0,115.8889,116.0821,115.8889,116.0149,11526.0
2015-06-26 13:50:00,138.11,138.19,138.06,138.07,12235.0,116.0233,116.0905,115.9813,115.9897,12235.0
2015-06-26 14:00:00,138.07,138.19,138.05,138.06,14369.0,115.9897,116.0905,115.9729,115.9813,14369.0
2015-06-26 14:10:00,138.04,138.07,137.96,137.97,12984.0,115.9645,115.9897,115.8973,115.9057,12984.0
2015-06-26 14:20:00,137.99,138.04,137.95,138.02,8970.0,115.9225,115.9645,115.8889,115.9477,8970.0
2015-06-26 14:30:00,137.99,138.13,137.98,138.11,18977.0,115.9225,116.0401,115.9141,116.0233,18977.0
2015-06-26 14:40:00,138.11,138.13,137.97,138.02,14469.0,116.0233,116.0401,115.9057,115.9477,14469.0
2015-06-26 14:50:00,138.04,138.1,137.97,137.97,16754.0,115.9645,116.0149,115.9057,115.9057,16754.0
2015-06-26 15:00:00,137.96,138.37,137.95,138.37,27081.0,115.8973,116.2417,115.8889,116.2417,27081.0
2015-06-26 15:10:00,138.38,138.42,138.22,138.35,31004.0,116.2501,116.2837,116.1157,116.2249,31004.0
2015-06-26 15:20:00,138.35,138.39,138.21,138.31,32751.0,116.2249,116.2585,116.1073,116.1913,32751.0
2015-06-26 15:30:00,138.31,138.34,138.18,138.2,42424.0,116.1913,116.2165,116.0821,116.0989,42424.0
2015-06-26 15:40:00,138.19,138.23,138.12,138.23,50887.0,116.0905,116.1241,116.0317,116.1241,50887.0
2015-06-26 15:50:00,138.19,138.32,137.61,138.14,296051.0,116.0905,116.1997,115.6033,116.0485,296051.0
2015-06-29 09:30:00,137.01,137.5,137.01,137.3,63988.0,115.0992,115.5109,115.0992,115.3428,63988.0
2015-06-29 09:40:00,137.38,137.48,137.12,137.47,33826.0,115.41,115.4941,115.1916,115.4857,33826.0
2015-06-29 09:50:00,137.44,137.72,137.28,137.63,45628.0,115.4604,115.6957,115.326,115.6201,45628.0
2015-06-29 10:00:00,137.68,137.81,137.54,137.71,36810.0,115.6621,115.7713,115.5445,115.6873,36810.0
2015-06-29 10:10:00,137.68,137.82,137.5,137.66,45371.0,115.6621,115.7797,115.5109,115.6453,45371.0
2015-06-29 10:20:00,137.62,137.82,137.5,137.51,39348.0,115.6117,115.7797,115.5109,115.5193,39348.0
2015-06-29 10:30:00,137.48,137.54,137.28,137.37,26736.0,115.4941,115.5445,115.326,115.4016,26736.0
2015-06-29 10:40:00,137.36,137.52,137.29,137.5,20556.0,115.3932,115.5277,115.3344,115.5109,20556.0
2015-06-29 10:50:00,137.47,137.52,137.17,137.2,21084.0,115.4857,115.5277,115.2336,115.2588,21084.0
2015-06-29 11:00:00,137.21,137.29,137.13,137.14,18718.0,115.2672,115.3344,115.2,115.2084,18718.0
2015-06-29 11:10:00,137.19,137.3,137.1,137.17,29445.0,115.2504,115.3428,115.1748,115.2336,29445.0
2015-06-29 11:20:00,137.16,137.47,137.16,137.43,38529.0,115.2252,115.4857,115.2252,115.452,38529.0
2015-06-29 11:30:00,137.4,137.41,137.25,137.25,23597.0,115.4268,115.4352,115.3008,115.3008,23597.0
2015-06-29 11:40:00,137.25,137.4,137.23,137.32,18806.0,115.3008,115.4268,115.284,115.3596,18806.0
2015-06-29 11:50:00,137.35,137.44,137.25,137.4,20987.0,115.3848,115.4604,115.3008,115.4268,20987.0
2015-06-29 12:00:00,137.37,137.43,137.26,137.43,21360.0,115.4016,115.452,115.3092,115.452,21360.0
2015-06-29 12:10:00,137.37,137.41,137.16,137.23,20403.0,115.4016,115.4352,115.2252,115.284,20403.0
2015-06-29 12:20:00,137.24,137.26,137.08,137.12,18137.0,115.2924,115.3092,115.158,115.1916,18137.0
2015-06-29 12:30:00,137.14,137.16,137.04,137.1,14618.0,115.2084,115.2252,115.1244,115.1748,14618.0
2015-06-29 12:40:00,137.08,137.18,137.05,137.18,11980.0,115.158,115.242,115.1328,115.242,11980.0
2015-06-29 12:50:00,137.18,137.18,137.04,137.11,16881.0,115.242,115.242,115.1244,115.1832,16881.0
2015-06-29 13:00:00,137.09,137.11,136.99,137.01,46279.0,115.1664,115.1832,115.0824,115.0992,46279.0
2015-06-29 13:10:00,136.99,137.01,136.88,136.95,20891.0,115.0824,115.0992,114.99,115.0488,20891.0
2015-06-29 13:20:00,136.98,137.06,136.85,136.85,27502.0,115.074,115.1412,114.9648,114.9648,27502.0
2015-06-29 13:30:00,136.86,136.92,136.82,136.89,23330.0,114.9732,115.0236,114.9396,114.9984,23330.0
2015-06-29 13:40:00,136.88,136.9,136.78,136.82,27987.0,114.99,115.0068,114.906,114.9396,27987.0
2015-06-29 13:50:00,136.82,136.82,136.7,136.76,23896.0,114.9396,114.9396,114.8388,114.8892,23896.0
2015-06-29 14:00:00,136.77,136.83,136.71,136.75,17280.0,114.8976,114.948,114.8472,114.8808,17280.0
2015-06-29 14:10:00,136.78,136.8,136.61,136.65,37380.0,114.906,114.9228,114.7632,114.7968,37380.0
2015-06-29 14:20:00,136.65,136.66,136.32,136.32,51766.0,114.7968,114.8052,114.5196,114.5196,51766.0
2015-06-29 14:30:00,136.32,136.41,136.18,136.39,36066.0,114.5196,114.5952,114.4019,114.5784,36066.0
2015-06-29 14:40:00,136.39,136.51,136.32,136.35,60902.0,114.5784,114.6792,114.5196,114.5448,60902.0
2015-06-29 14:50:00,136.36,136.38,136.18,136.22,32307.0,114.5532,114.57,114.4019,114.4356,32307.0
2015-06-29 15:00:00,136.22,136.31,136.15,136.17,34774.0,114.4356,114.5112,114.3767,114.3935,34774.0
2015-06-29 15:10:00,136.19,136.32,136.09,136.21,53150.0,114.4104,114.5196,114.3263,114.4272,53150.0
2015-06-29 15:20:00,136.23,136.29,136.06,136.07,50392.0,114.444,114.4944,114.3011,114.3095,50392.0
2015-06-29 15:30:00,136.06,136.07,135.82,135.91,85485.0,114.3011,114.3095,114.0995,114.1751,85485.0
2015-06-29 15:40:00,135.88,135.94,135.7,135.94,89619.0,114.1499,114.2003,113.9987,114.2003,89619.0
2015-06-29 15:50:00,135.92,136.0,135.66,135.69,179862.0,114.1835,114.2507,113.9651,113.9903,179862.0
2015-06-30 09:30:00,136.38,136.71,135.77,135.89,71894.0,114.57,114.8472,114.0575,114.1583,71894.0
2015-06-30 09:40:00,135.8,136.21,135.69,135.76,42229.0,114.0827,114.4272,113.9903,114.0491,42229.0
2015-06-30 09:50:00,135.74,135.92,135.6,135.65,39902.0,114.0323,114.1835,113.9147,113.9567,39902.0
2015-06-30 10:00:00,135.63,135.76,135.51,135.57,45191.0,113.9399,114.0491,113.8391,113.8895,45191.0
2015-06-30 10:10:00,135.58,135.73,135.44,135.47,33921.0,113.8979,114.0239,113.7803,113.8055,33921.0
2015-06-30 10:20:00,135.48,135.56,135.29,135.52,39367.0,113.8139,113.8811,113.6543,113.8475,39367.0
2015-06-30 10:30:00,135.55,135.57,135.38,135.49,35450.0,113.8727,113.8895,113.7299,113.8223,35450.0
2015-06-30 10:40:00,135.51,135.56,135.35,135.48,30579.0,113.8391,113.8811,113.7047,113.8139,30579.0
2015-06-30 10:50:00,135.49,135.72,135.31,135.65,22479.0,113.8223,114.0155,113.6711,113.9567,22479.0
2015-06-30 11:00:00,135.68,135.73,135.57,135.65,28889.0,113.9819,114.0239,113.8895,113.9567,28889.0
2015-06-30 11:10:00,135.66,135.72,135.51,135.67,18954.0,113.9651,114.0155,113.8391,113.9735,18954.0
2015-06-30 11:20:00,135.67,135.72,135.41,135.43,23611.0,113.9735,114.0155,113.7551,113.7719,23611.0
2015-06-30 11:30:00,135.43,135.47,135.25,135.4,31938.0,113.7719,113.8055,113.6207,113.7467,31938.0
2015-06-30 11:40:00,135.42,135.48,135.32,135.47,20204.0,113.7635,113.8139,113.6795,113.8055,20204.0
2015-06-30 11:50:00,135.44,135.44,135.13,135.15,13714.0,113.7803,113.7803,113.5199,113.5367,13714.0
2015-06-30 12:00:00,135.13,135.27,135.13,135.22,18127.0,113.5199,113.6375,113.5199,113.5955,18127.0
2015-06-30 12:10:00,135.24,135.24,135.07,135.12,14837.0,113.6123,113.6123,113.4695,113.5115,14837.0
2015-06-30 12:20:00,135.12,135.13,134.77,134.78,56774.0,113.5115,113.5199,113.2174,113.2258,56774.0
2015-06-30 12:30:00,134.83,134.89,134.73,134.89,26850.0,113.2678,113.3182,113.1838,113.3182,26850.0
2015-06-30 12:40:00,134.85,135.0,134.77,134.9,27219.0,113.2846,113.4107,113.2174,113.3266,27219.0
2015-06-30 12:50:00,134.86,134.97,134.81,134.97,10097.0,113.293,113.3855,113.251,113.3855,10097.0
2015-06-30 13:00:00,134.94,135.03,134.81,134.91,25686.0,113.3603,113.4359,113.251,113.335,25686.0
2015-06-30 13:10:00,134.91,134.97,134.73,134.79,20821.0,113.335,113.3855,113.1838,113.2342,20821.0
2015-06-30 13:20:00,134.79,135.06,134.79,134.99,123318.0,113.2342,113.4611,113.2342,113.4023,123318.0
2015-06-30 13:30:00,134.94,135.24,134.88,135.18,179314.0,113.3603,113.6123,113.3098,113.5619,179314.0
2015-06-30 13:40:00,135.16,135.21,135.06,135.14,18821.0,113.5451,113.5871,113.4611,113.5283,18821.0
2015-06-30 13:50:00,135.18,135.36,135.14,135.26,24116.0,113.5619,113.7131,113.5283,113.6291,24116.0
2015-06-30 14:00:00,135.28,135.55,135.21,135.47,34970.0,113.6459,113.8727,113.5871,113.8055,34970.0
2015-06-30 14:10:00,135.47,135.62,135.42,135.5,21012.0,113.8055,113.9315,113.7635,113.8307,21012.0
2015-06-30 14:20:00,135.46,135.54,135.29,135.33,96156.0,113.7971,113.8643,113.6543,113.6879,96156.0
2015-06-30 14:30:00,135.32,135.43,135.22,135.35,17822.0,113.6795,113.7719,113.5955,113.7047,17822.0
2015-06-30 14:40:00,135.33,135.34,135.13,135.29,19514.0,113.6879,113.6963,113.5199,113.6543,19514.0
2015-06-30 14:50:00,135.29,135.32,135.16,135.18,20509.0,113.6543,113.6795,113.5451,113.5619,20509.0
2015-06-30 15:00:00,135.18,135.28,135.12,135.24,30312.0,113.5619,113.6459,113.5115,113.6123,30312.0
2015-06-30 15:10:00,135.24,135.28,135.05,135.06,109546.0,113.6123,113.6459,113.4527,113.4611,109546.0
2015-06-30 15:20:00,135.08,135.15,135.04,135.1,38632.0,113.4779,113.5367,113.4443,113.4947,38632.0
2015-06-30 15:30:00,135.08,135.26,135.08,135.09,39679.0,113.4779,113.6291,113.4779,113.4863,39679.0
2015-06-30 15:40:00,135.09,135.29,134.97,135.28,118746.0,113.4863,113.6543,113.3855,113.6459,118746.0
2015-06-30 15:50:00,135.28,135.37,135.03,135.11,230624.0,113.6459,113.7215,113.4359,113.5031,230624.0
2015-07-01 09:30:00,135.79,136.27,135.77,136.1,122377.0,114.0743,114.4776,114.0575,114.3347,122377.0
2015-07-01 09:40:00,136.01,136.26,135.98,136.05,72855.0,114.2591,114.4692,114.2339,114.2927,72855.0
2015-07-01 09:50:00,136.12,136.25,135.87,135.93,23250.0,114.3515,114.4608,114.1415,114.1919,23250.0
2015-07-01 10:00:00,135.92,136.26,135.89,136.19,21437.0,114.1835,114.4692,114.1583,114.4104,21437.0
2015-07-01 10:10:00,136.17,136.22,135.94,135.97,62349.0,114.3935,114.4356,114.2003,114.2255,62349.0
2015-07-01 10:20:00,135.96,136.18,135.92,135.94,46858.0,114.2171,114.4019,114.1835,114.2003,46858.0
2015-07-01 10:30:00,135.98,136.0,135.54,135.64,24322.0,114.2339,114.2507,113.8643,113.9483,24322.0
2015-07-01 10:40:00,135.65,135.87,135.64,135.68,34268.0,113.9567,114.1415,113.9483,113.9819,34268.0
2015-07-01 10:50:00,135.61,135.76,135.58,135.69,15734.0,113.9231,114.0491,113.8979,113.9903,15734.0
2015-07-01 11:00:00,135.71,135.79,135.56,135.65,30513.0,114.0071,114.0743,113.8811,113.9567,30513.0
2015-07-01 11:10:00,135.67,135.79,135.63,135.74,25839.0,113.9735,114.0743,113.9399,114.0323,25839.0
2015-07-01 11:20:00,135.74,135.88,135.71,135.77,23478.0,114.0323,114.1499,114.0071,114.0575,23478.0
2015-07-01 11:30:00,135.75,135.9,135.72,135.75,22451.0,114.0407,114.1667,114.0155,114.0407,22451.0
2015-07-01 11:40:00,135.74,135.93,135.72,135.93,23027.0,114.0323,114.1919,114.0155,114.1919,23027.0
2015-07-01 11:50:00,135.96,135.96,135.77,135.79,26024.0,114.2171,114.2171,114.0575,114.0743,26024.0
2015-07-01 12:00:00,135.8,136.02,135.76,135.94,37292.0,114.0827,114.2675,114.0491,114.2003,37292.0
2015-07-01 12:10:00,135.87,136.03,135.85,135.95,24826.0,114.1415,114.2759,114.1247,114.2087,24826.0
2015-07-01 12:20:00,135.95,136.01,135.83,136.0,18558.0,114.2087,114.2591,114.1079,114.2507,18558.0
2015-07-01 12:30:00,136.0,136.07,135.91,136.03,42505.0,114.2507,114.3095,114.1751,114.2759,42505.0
2015-07-01 12:40:00,136.02,136.04,135.78,135.79,13297.0,114.2675,114.2843,114.0659,114.0743,13297.0
2015-07-01 12:50:00,135.79,135.92,135.75,135.86,14406.0,114.0743,114.1835,114.0407,114.1331,14406.0
2015-07-01 13:00:00,135.86,135.93,135.75,135.89,60848.0,114.1331,114.1919,114.0407,114.1583,60848.0
2015-07-01 13:10:00,135.87,136.09,135.84,136.07,29188.0,114.1415,114.3263,114.1163,114.3095,29188.0
2015-07-01 13:20:00,136.09,136.29,136.06,136.06,66289.0,114.3263,114.4944,114.3011,114.3011,66289.0
2015-07-01 13:30:00,136.11,136.16,136.04,136.04,31369.0,114.3431,114.3851,114.2843,114.2843,31369.0
2015-07-01 13:40:00,136.05,136.07,135.93,136.02,47567.0,114.2927,114.3095,114.1919,114.2675,47567.0
2015-07-01 13:50:00,136.06,136.12,135.91,135.91,14970.0,114.3011,114.3515,114.1751,114.1751,14970.0
2015-07-01 14:00:00,135.92,135.97,135.7,135.86,19304.0,114.1835,114.2255,113.9987,114.1331,19304.0
2015-07-01 14:10:00,135.85,136.01,135.82,136.01,41633.0,114.1247,114.2591,114.0995,114.2591,41633.0
2015-07-01 14:20:00,136.03,136.06,135.91,135.93,20583.0,114.2759,114.3011,114.1751,114.1919,20583.0
2015-07-01 14:30:00,135.96,136.03,135.92,135.98,34828.0,114.2171,114.2759,114.1835,114.2339,34828.0
2015-07-01 14:40:00,135.98,136.13,135.98,136.07,38579.0,114.2339,114.3599,114.2339,114.3095,38579.0
2015-07-01 14:50:00,136.09,136.22,136.07,136.14,15902.0,114.3263,114.4356,114.3095,114.3683,15902.0
2015-07-01 15:00:00,136.13,136.21,136.12,136.18,24277.0,114.3599,114.4272,114.3515,114.4019,24277.0
2015-07-01 15:10:00,136.17,136.24,136.06,136.22,34977.0,114.3935,114.4524,114.3011,114.4356,34977.0
2015-07-01 15:20:00,136.23,136.44,136.21,136.44,26616.0,114.444,114.6204,114.4272,114.6204,26616.0
2015-07-01 15:30:00,136.44,136.47,136.32,136.36,25985.0,114.6204,114.6456,114.5196,114.5532,25985.0
2015-07-01 15:40:00,136.35,136.49,136.27,136.45,45258.0,114.5448,114.6624,114.4776,114.6288,45258.0
2015-07-01 15:50:00,136.47,136.57,136.4,136.49,67178.0,114.6456,114.7296,114.5868,114.6624,67178.0
2015-07-02 09:30:00,137.0,137.2,136.69,137.15,74403.0,115.0908,115.2588,114.8304,115.2168,74403.0
2015-07-02 09:40:00,137.0,137.14,136.77,137.02,13172.0,115.0908,115.2084,114.8976,115.1076,13172.0
2015-07-02 09:50:00,136.9,136.9,136.69,136.74,27543.0,115.0068,115.0068,114.8304,114.8724,27543.0
2015-07-02 10:00:00,136.76,136.92,136.72,136.72,17756.0,114.8892,115.0236,114.8556,114.8556,17756.0
2015-07-02 10:10:00,136.74,136.93,136.66,136.86,19103.0,114.8724,115.032,114.8052,114.9732,19103.0
2015-07-02 10:20:00,136.85,136.99,136.78,136.98,16862.0,114.9648,115.0824,114.906,115.074,16862.0
2015-07-02 10:30:00,136.99,137.01,136.81,136.81,17121.0,115.0824,115.0992,114.9312,114.9312,17121.0
2015-07-02 10:40:00,136.85,137.03,136.85,136.95,22985.0,114.9648,115.116,114.9648,115.0488,22985.0
2015-07-02 10:50:00,136.93,137.1,136.85,136.86,44311.0,115.032,115.1748,114.9648,114.9732,44311.0
2015-07-02 11:00:00,136.85,136.85,136.5,136.54,35532.0,114.9648,114.9648,114.6708,114.7044,35532.0
2015-07-02 11:10:00,136.51,136.58,136.37,136.58,15238.0,114.6792,114.738,114.5616,114.738,15238.0
2015-07-02 11:20:00,136.53,136.64,136.53,136.59,15332.0,114.696,114.7884,114.696,114.7464,15332.0
2015-07-02 11:30:00,136.6,136.73,136.54,136.72,22142.0,114.7548,114.864,114.7044,114.8556,22142.0
2015-07-02 11:40:00,136.7,136.7,136.61,136.67,10050.0,114.8388,114.8388,114.7632,114.8136,10050.0
2015-07-02 11:50:00,136.67,136.67,136.45,136.5,15815.0,114.8136,114.8136,114.6288,114.6708,15815.0
2015-07-02 12:00:00,136.5,136.53,136.4,136.4,15305.0,114.6708,114.696,114.5868,114.5868,15305.0
2015-07-02 12:10:00,136.4,136.42,136.36,136.37,16190.0,114.5868,114.6036,114.5532,114.5616,16190.0
2015-07-02 12:20:00,136.39,136.4,136.29,136.35,14782.0,114.5784,114.5868,114.4944,114.5448,14782.0
2015-07-02 12:30:00,136.38,136.44,136.34,136.34,11873.0,114.57,114.6204,114.5364,114.5364,11873.0
2015-07-02 12:40:00,136.34,136.45,136.32,136.43,10970.0,114.5364,114.6288,114.5196,114.612,10970.0
2015-07-02 12:50:00,136.42,136.46,136.39,136.44,15494.0,114.6036,114.6372,114.5784,114.6204,15494.0
2015-07-02 13:00:00,136.44,136.5,136.38,136.46,15934.0,114.6204,114.6708,114.57,114.6372,15934.0
2015-07-02 13:10:00,136.49,136.49,136.32,136.32,8609.0,114.6624,114.6624,114.5196,114.5196,8609.0
2015-07-02 13:20:00,136.33,136.36,136.3,136.36,10237.0,114.528,114.5532,114.5028,114.5532,10237.0
2015-07-02 13:30:00,136.36,136.44,136.35,136.37,13322.0,114.5532,114.6204,114.5448,114.5616,13322.0
2015-07-02 13:40:00,136.38,136.53,136.35,136.48,9669.0,114.57,114.696,114.5448,114.654,9669.0
2015-07-02 13:50:00,136.46,136.46,136.3,136.33,15415.0,114.6372,114.6372,114.5028,114.528,15415.0
2015-07-02 14:00:00,136.32,136.38,136.29,136.37,14699.0,114.5196,114.57,114.4944,114.5616,14699.0
2015-07-02 14:10:00,136.36,136.38,136.28,136.38,11690.0,114.5532,114.57,114.486,114.57,11690.0
2015-07-02 14:20:00,136.38,136.51,136.34,136.34,19041.0,114.57,114.6792,114.5364,114.5364,19041.0
2015-07-02 14:30:00,136.35,136.37,136.31,136.34,20347.0,114.5448,114.5616,114.5112,114.5364,20347.0
2015-07-02 14:40:00,136.36,136.41,136.3,136.39,15599.0,114.5532,114.5952,114.5028,114.5784,15599.0
2015-07-02 14:50:00,136.41,136.56,136.33,136.49,21717.0,114.5952,114.7212,114.528,114.6624,21717.0
2015-07-02 15:00:00,136.53,136.53,136.43,136.49,19417.0,114.696,114.696,114.612,114.6624,19417.0
2015-07-02 15:10:00,136.48,136.49,136.44,136.45,18042.0,114.654,114.6624,114.6204,114.6288,18042.0
2015-07-02 15:20:00,136.45,136.63,136.45,136.59,22896.0,114.6288,114.78,114.6288,114.7464,22896.0
2015-07-02 15:30:00,136.6,136.61,136.43,136.48,20564.0,114.7548,114.7632,114.612,114.654,20564.0
2015-07-02 15:40:00,136.48,136.52,136.41,136.46,35457.0,114.654,114.6876,114.5952,114.6372,35457.0
2015-07-02 15:50:00,136.46,136.58,136.36,136.38,84489.0,114.6372,114.738,114.5532,114.57,84489.0
2015-07-06 09:30:00,135.15,136.29,135.06,135.98,88492.0,113.5367,114.4944,113.4611,114.2339,88492.0
2015-07-06 09:40:00,135.9,136.26,135.78,136.22,73798.0,114.1667,114.4692,114.0659,114.4356,73798.0
2015-07-06 09:50:00,136.19,136.34,136.06,136.3,81157.0,114.4104,114.5364,114.3011,114.5028,81157.0
2015-07-06 10:00:00,136.25,136.47,136.09,136.25,44295.0,114.4608,114.6456,114.3263,114.4608,44295.0
2015-07-06 10:10:00,136.26,136.56,136.22,136.53,36916.0,114.4692,114.7212,114.4356,114.696,36916.0
2015-07-06 10:20:00,136.51,136.53,136.34,136.42,35434.0,114.6792,114.696,114.5364,114.6036,35434.0
2015-07-06 10:30:00,136.4,136.58,136.35,136.46,36369.0,114.5868,114.738,114.5448,114.6372,36369.0
2015-07-06 10:40:00,136.45,136.84,136.42,136.73,31449.0,114.6288,114.9564,114.6036,114.864,31449.0
2015-07-06 10:50:00,136.71,136.77,136.52,136.56,19605.0,114.8472,114.8976,114.6876,114.7212,19605.0
2015-07-06 11:00:00,136.56,136.61,136.32,136.34,46370.0,114.7212,114.7632,114.5196,114.5364,46370.0
2015-07-06 11:10:00,136.36,136.36,136.24,136.3,25313.0,114.5532,114.5532,114.4524,114.5028,25313.0
2015-07-06 11:20:00,136.27,136.36,136.16,136.2,20912.0,114.4776,114.5532,114.3851,114.4188,20912.0
2015-07-06 11:30:00,136.22,136.56,136.18,136.56,94546.0,114.4356,114.7212,114.4019,114.7212,94546.0
2015-07-06 11:40:00,136.55,136.78,136.5,136.76,25894.0,114.7128,114.906,114.6708,114.8892,25894.0
2015-07-06 11:50:00,136.77,136.77,136.51,136.59,30205.0,114.8976,114.8976,114.6792,114.7464,30205.0
2015-07-06 12:00:00,136.54,136.57,136.44,136.5,24077.0,114.7044,114.7296,114.6204,114.6708,24077.0
2015-07-06 12:10:00,136.51,136.56,136.46,136.48,18472.0,114.6792,114.7212,114.6372,114.654,18472.0
2015-07-06 12:20:00,136.49,136.55,136.47,136.49,8474.0,114.6624,114.7128,114.6456,114.6624,8474.0
2015-07-06 12:30:00,136.48,136.5,136.34,136.34,12614.0,114.654,114.6708,114.5364,114.5364,12614.0
2015-07-06 12:40:00,136.33,136.38,136.28,136.34,11368.0,114.528,114.57,114.486,114.5364,11368.0
2015-07-06 12:50:00,136.34,136.43,136.27,136.27,28719.0,114.5364,114.612,114.4776,114.4776,28719.0
2015-07-06 13:00:00,136.26,136.29,136.22,136.25,24280.0,114.4692,114.4944,114.4356,114.4608,24280.0
2015-07-06 13:10:00,136.25,136.28,135.88,135.89,19985.0,114.4608,114.486,114.1499,114.1583,19985.0
2015-07-06 13:20:00,135.89,135.97,135.88,135.95,18274.0,114.1583,114.2255,114.1499,114.2087,18274.0
2015-07-06 13:30:00,135.92,135.96,135.78,135.87,11712.0,114.1835,114.2171,114.0659,114.1415,11712.0
2015-07-06 13:40:00,135.88,135.88,135.67,135.76,18677.0,114.1499,114.1499,113.9735,114.0491,18677.0
2015-07-06 13:50:00,135.73,135.84,135.71,135.75,15474.0,114.0239,114.1163,114.0071,114.0407,15474.0
2015-07-06 14:00:00,135.72,135.74,135.57,135.59,21093.0,114.0155,114.0323,113.8895,113.9063,21093.0
2015-07-06 14:10:00,135.6,135.65,135.46,135.54,47760.0,113.9147,113.9567,113.7971,113.8643,47760.0
2015-07-06 14:20:00,135.52,135.56,135.38,135.44,40204.0,113.8475,113.8811,113.7299,113.7803,40204.0
2015-07-06 14:30:00,135.45,135.51,135.39,135.39,38230.0,113.7887,113.8391,113.7383,113.7383,38230.0
2015-07-06 14:40:00,135.41,135.59,135.36,135.57,35834.0,113.7551,113.9063,113.7131,113.8895,35834.0
2015-07-06 14:50:00,135.57,135.61,135.5,135.53,29212.0,113.8895,113.9231,113.8307,113.8559,29212.0
2015-07-06 15:00:00,135.52,135.65,135.51,135.59,22852.0,113.8475,113.9567,113.8391,113.9063,22852.0
2015-07-06 15:10:00,135.59,135.77,135.58,135.7,23545.0,113.9063,114.0575,113.8979,113.9987,23545.0
2015-07-06 15:20:00,135.69,135.83,135.68,135.82,27484.0,113.9903,114.1079,113.9819,114.0995,27484.0
2015-07-06 15:30:00,135.83,136.04,135.78,136.01,127696.0,114.1079,114.2843,114.0659,114.2591,127696.0
2015-07-06 15:40:00,135.98,136.17,135.93,136.17,57770.0,114.2339,114.3935,114.1919,114.3935,57770.0
2015-07-06 15:50:00,136.14,136.15,135.86,135.87,359593.0,114.3683,114.3767,114.1331,114.1415,359593.0
2015-07-07 09:30:00,136.3,136.67,136.03,136.67,71717.0,114.5028,114.8136,114.2759,114.8136,71717.0
2015-07-07 09:40:00,136.63,136.94,136.37,136.9,48884.0,114.78,115.0404,114.5616,115.0068,48884.0
2015-07-07 09:50:00,136.9,137.0,136.77,136.87,33715.0,115.0068,115.0908,114.8976,114.9816,33715.0
2015-07-07 10:00:00,136.87,137.02,136.78,136.96,112240.0,114.9816,115.1076,114.906,115.0572,112240.0
2015-07-07 10:10:00,136.97,137.3,136.95,137.13,74285.0,115.0656,115.3428,115.0488,115.2,74285.0
2015-07-07 10:20:00,137.11,137.13,136.88,136.95,50290.0,115.1832,115.2,114.99,115.0488,50290.0
2015-07-07 10:30:00,136.95,136.96,136.62,136.71,67809.0,115.0488,115.0572,114.7716,114.8472,67809.0
2015-07-07 10:40:00,136.7,136.95,136.46,136.87,55449.0,114.8388,115.0488,114.6372,114.9816,55449.0
2015-07-07 10:50:00,136.83,137.08,136.79,136.92,38054.0,114.948,115.158,114.9144,115.0236,38054.0
2015-07-07 11:00:00,136.88,136.9,136.66,136.66,32977.0,114.99,115.0068,114.8052,114.8052,32977.0
2015-07-07 11:10:00,136.68,136.73,136.49,136.55,28008.0,114.822,114.864,114.6624,114.7128,28008.0
2015-07-07 11:20:00,136.52,136.54,136.25,136.38,33674.0,114.6876,114.7044,114.4608,114.57,33674.0
2015-07-07 11:30:00,136.38,136.53,136.22,136.52,39204.0,114.57,114.696,114.4356,114.6876,39204.0
2015-07-07 11:40:00,136.5,136.81,136.48,136.77,31330.0,114.6708,114.9312,114.654,114.8976,31330.0
2015-07-07 11:50:00,136.77,137.34,136.73,137.27,54428.0,114.8976,115.3764,114.864,115.3176,54428.0
2015-07-07 12:00:00,137.27,137.67,137.21,137.58,58743.0,115.3176,115.6537,115.2672,115.5781,58743.0
2015-07-07 12:10:00,137.55,137.78,137.45,137.77,57138.0,115.5529,115.7461,115.4688,115.7377,57138.0
2015-07-07 12:20:00,137.78,138.83,137.77,138.35,213169.0,115.7461,116.6282,115.7377,116.2249,213169.0
2015-07-07 12:30:00,138.34,138.44,138.16,138.37,51119.0,116.2165,116.3005,116.0653,116.2417,51119.0
2015-07-07 12:40:00,138.37,138.67,138.3,138.65,49852.0,116.2417,116.4937,116.1829,116.4769,49852.0
2015-07-07 12:50:00,138.68,138.95,138.53,138.92,42941.0,116.5021,116.729,116.3761,116.7038,42941.0
2015-07-07 13:00:00,138.92,138.94,138.59,138.75,66784.0,116.7038,116.7206,116.4265,116.561,66784.0
2015-07-07 13:10:00,138.72,139.15,138.72,139.15,83549.0,116.5357,116.897,116.5357,116.897,83549.0
2015-07-07 13:20:00,139.12,139.46,139.06,139.43,96576.0,116.8718,117.1574,116.8214,117.1322,96576.0
2015-07-07 13:30:00,139.44,139.65,139.33,139.64,98833.0,117.1406,117.317,117.0482,117.3086,98833.0
2015-07-07 13:40:00,139.62,139.85,139.53,139.85,180139.0,117.2918,117.485,117.2162,117.485,180139.0
2015-07-07 13:50:00,139.87,139.87,139.54,139.68,73683.0,117.5018,117.5018,117.2246,117.3422,73683.0
2015-07-07 14:00:00,139.65,139.84,139.58,139.81,81823.0,117.317,117.4766,117.2582,117.4514,81823.0
2015-07-07 14:10:00,139.84,139.9,139.66,139.66,66695.0,117.4766,117.527,117.3254,117.3254,66695.0
2015-07-07 14:20:00,139.66,139.76,139.61,139.75,57981.0,117.3254,117.4094,117.2834,117.401,57981.0
2015-07-07 14:30:00,139.75,139.99,139.65,139.94,73515.0,117.401,117.6026,117.317,117.5606,73515.0
2015-07-07 14:40:00,139.94,140.5,139.94,140.26,107278.0,117.5606,118.0311,117.5606,117.8295,107278.0
2015-07-07 14:50:00,140.25,140.56,140.13,140.53,93184.0,117.8211,118.0815,117.7203,118.0563,93184.0
2015-07-07 15:00:00,140.55,140.73,140.5,140.73,161771.0,118.0731,118.2243,118.0311,118.2243,161771.0
2015-07-07 15:10:00,140.71,140.72,140.53,140.53,69400.0,118.2075,118.2159,118.0563,118.0563,69400.0
2015-07-07 15:20:00,140.53,140.79,140.53,140.71,90062.0,118.0563,118.2747,118.0563,118.2075,90062.0
2015-07-07 15:30:00,140.7,140.87,140.47,140.49,101661.0,118.1991,118.3419,118.0059,118.0227,101661.0
2015-07-07 15:40:00,140.47,140.47,140.17,140.44,111309.0,118.0059,118.0059,117.7539,117.9807,111309.0
2015-07-07 15:50:00,140.42,140.63,140.37,140.5,207541.0,117.9639,118.1403,117.9219,118.0311,207541.0
2015-07-08 09:30:00,139.98,140.29,139.55,139.8,131621.0,117.5942,117.8547,117.233,117.443,131621.0
2015-07-08 09:40:00,139.87,140.03,139.59,140.0,114442.0,117.5018,117.6363,117.2666,117.6111,114442.0
2015-07-08 09:50:00,139.95,140.09,139.79,139.89,76048.0,117.569,117.6867,117.4346,117.5186,76048.0
2015-07-08 10:00:00,139.87,139.96,139.71,139.88,96993.0,117.5018,117.5774,117.3674,117.5102,96993.0
2015-07-08 10:10:00,139.86,139.99,139.59,139.84,68110.0,117.4934,117.6026,117.2666,117.4766,68110.0
2015-07-08 10:20:00,139.84,139.89,139.47,139.5,42136.0,117.4766,117.5186,117.1658,117.191,42136.0
2015-07-08 10:30:00,139.47,139.58,139.31,139.57,56238.0,117.1658,117.2582,117.0314,117.2498,56238.0
2015-07-08 10:40:00,139.58,139.83,139.52,139.73,40018.0,117.2582,117.4682,117.2078,117.3842,40018.0
2015-07-08 10:50:00,139.74,140.0,139.74,139.93,46326.0,117.3926,117.6111,117.3926,117.5522,46326.0
2015-07-08 11:00:00,139.94,140.02,139.75,139.81,41205.0,117.5606,117.6279,117.401,117.4514,41205.0
2015-07-08 11:10:00,139.78,139.9,139.69,139.9,42639.0,117.4262,117.527,117.3506,117.527,42639.0
2015-07-08 11:20:00,139.9,139.97,139.75,139.77,46935.0,117.527,117.5858,117.401,117.4178,46935.0
2015-07-08 11:30:00,139.8,139.98,139.75,139.81,40215.0,117.443,117.5942,117.401,117.4514,40215.0
2015-07-08 11:40:00,139.79,139.84,139.61,139.74,42109.0,117.4346,117.4766,117.2834,117.3926,42109.0
2015-07-08 11:50:00,139.71,139.73,139.49,139.63,35325.0,117.3674,117.3842,117.1826,117.3002,35325.0
2015-07-08 12:00:00,139.64,139.7,139.46,139.49,21059.0,117.3086,117.359,117.1574,117.1826,21059.0
2015-07-08 12:10:00,139.46,139.57,139.27,139.56,36047.0,117.1574,117.2498,116.9978,117.2414,36047.0
2015-07-08 12:20:00,139.56,139.77,139.56,139.76,16680.0,117.2414,117.4178,117.2414,117.4094,16680.0
2015-07-08 12:30:00,139.76,139.84,139.61,139.84,17750.0,117.4094,117.4766,117.2834,117.4766,17750.0
2015-07-08 12:40:00,139.8,139.85,139.69,139.81,19970.0,117.443,117.485,117.3506,117.4514,19970.0
2015-07-08 12:50:00,139.81,140.49,139.81,140.4,55639.0,117.4514,118.0227,117.4514,117.9471,55639.0
2015-07-08 13:00:00,140.38,140.38,139.96,140.12,28340.0,117.9303,117.9303,117.5774,117.7119,28340.0
2015-07-08 13:10:00,140.12,140.47,140.12,140.31,38932.0,117.7119,118.0059,117.7119,117.8715,38932.0
2015-07-08 13:20:00,140.3,140.47,140.15,140.47,24970.0,117.8631,118.0059,117.7371,118.0059,24970.0
2015-07-08 13:30:00,140.49,140.51,140.25,140.34,33156.0,118.0227,118.0395,117.8211,117.8967,33156.0
2015-07-08 13:40:00,140.32,140.51,140.2,140.34,45265.0,117.8799,118.0395,117.7791,117.8967,45265.0
2015-07-08 13:50:00,140.31,140.53,140.22,140.33,25940.0,117.8715,118.0563,117.7959,117.8883,25940.0
2015-07-08 14:00:00,140.37,140.44,140.0,140.21,30147.0,117.9219,117.9807,117.6111,117.7875,30147.0
2015-07-08 14:10:00,140.23,140.29,139.96,139.96,31140.0,117.8043,117.8547,117.5774,117.5774,31140.0
2015-07-08 14:20:00,139.96,140.21,139.89,140.09,35208.0,117.5774,117.7875,117.5186,117.6867,35208.0
2015-07-08 14:30:00,140.1,140.16,139.9,140.08,31792.0,117.6951,117.7455,117.527,117.6783,31792.0
2015-07-08 14:40:00,140.12,140.12,139.75,139.75,87323.0,117.7119,117.7119,117.401,117.401,87323.0
2015-07-08 14:50:00,139.75,140.15,139.71,140.0,94776.0,117.401,117.7371,117.3674,117.6111,94776.0
2015-07-08 15:00:00,139.98,140.32,139.98,140.19,108844.0,117.5942,117.8799,117.5942,117.7707,108844.0
2015-07-08 15:10:00,140.2,140.41,140.17,140.19,66768.0,117.7791,117.9555,117.7539,117.7707,66768.0
2015-07-08 15:20:00,140.22,140.25,139.91,140.07,141380.0,117.7959,117.8211,117.5354,117.6699,141380.0
2015-07-08 15:30:00,140.07,140.27,140.03,140.14,77709.0,117.6699,117.8379,117.6363,117.7287,77709.0
2015-07-08 15:40:00,140.14,140.39,140.03,140.23,98409.0,117.7287,117.9387,117.6363,117.8043,98409.0
2015-07-08 15:50:00,140.22,140.22,139.91,139.91,277136.0,117.7959,117.7959,117.5354,117.5354,277136.0
2015-07-09 09:30:00,141.35,141.5,140.4,140.75,109735.0,118.7452,118.8712,117.9471,118.2411,109735.0
2015-07-09 09:40:00,140.74,140.74,139.6,139.67,122646.0,118.2327,118.2327,117.275,117.3338,122646.0
2015-07-09 09:50:00,139.68,139.8,139.03,139.06,103007.0,117.3422,117.443,116.7962,116.8214,103007.0
2015-07-09 10:00:00,139.08,139.27,138.61,138.69,117141.0,116.8382,116.9978,116.4433,116.5105,117141.0
2015-07-09 10:10:00,138.7,138.73,138.24,138.24,85436.0,116.5189,116.5442,116.1325,116.1325,85436.0
2015-07-09 10:20:00,138.22,138.28,137.71,137.71,133414.0,116.1157,116.1661,115.6873,115.6873,133414.0
2015-07-09 10:30:00,137.71,138.1,137.71,138.07,78764.0,115.6873,116.0149,115.6873,115.9897,78764.0
2015-07-09 10:40:00,138.09,138.15,137.88,138.02,54284.0,116.0065,116.0569,115.8301,115.9477,54284.0
2015-07-09 10:50:00,138.01,138.43,138.01,138.36,56900.0,115.9393,116.2921,115.9393,116.2333,56900.0
2015-07-09 11:00:00,138.34,138.56,138.34,138.43,62947.0,116.2165,116.4013,116.2165,116.2921,62947.0
2015-07-09 11:10:00,138.42,138.68,138.42,138.6,48546.0,116.2837,116.5021,116.2837,116.4349,48546.0
2015-07-09 11:20:00,138.6,138.81,138.56,138.67,90152.0,116.4349,116.6114,116.4013,116.4937,90152.0
2015-07-09 11:30:00,138.65,138.82,138.6,138.75,44820.0,116.4769,116.6198,116.4349,116.561,44820.0
2015-07-09 11:40:00,138.79,139.09,138.75,138.97,56301.0,116.5946,116.8466,116.561,116.7458,56301.0
2015-07-09 11:50:00,138.98,139.05,138.9,138.97,32469.0,116.7542,116.813,116.687,116.7458,32469.0
2015-07-09 12:00:00,138.95,139.09,138.82,138.9,36175.0,116.729,116.8466,116.6198,116.687,36175.0
2015-07-09 12:10:00,138.9,139.12,138.88,139.11,28062.0,116.687,116.8718,116.6702,116.8634,28062.0
2015-07-09 12:20:00,139.09,139.11,138.98,138.98,25241.0,116.8466,116.8634,116.7542,116.7542,25241.0
2015-07-09 12:30:00,138.97,139.06,138.93,138.97,39270.0,116.7458,116.8214,116.7122,116.7458,39270.0
2015-07-09 12:40:00,138.95,139.14,138.93,138.99,32899.0,116.729,116.8886,116.7122,116.7626,32899.0
2015-07-09 12:50:00,139.0,139.11,138.96,138.99,104448.0,116.771,116.8634,116.7374,116.7626,104448.0
2015-07-09 13:00:00,138.98,139.03,138.9,139.0,43425.0,116.7542,116.7962,116.687,116.771,43425.0
2015-07-09 13:10:00,138.98,139.07,138.92,138.98,29465.0,116.7542,116.8298,116.7038,116.7542,29465.0
2015-07-09 13:20:00,139.0,139.09,138.92,139.07,94606.0,116.771,116.8466,116.7038,116.8298,94606.0
2015-07-09 13:30:00,139.06,139.26,139.05,139.22,58632.0,116.8214,116.9894,116.813,116.9558,58632.0
2015-07-09 13:40:00,139.22,139.36,139.17,139.35,39294.0,116.9558,117.0734,116.9138,117.065,39294.0
2015-07-09 13:50:00,139.34,139.5,139.26,139.48,55637.0,117.0566,117.191,116.9894,117.1742,55637.0
2015-07-09 14:00:00,139.47,139.47,139.33,139.38,44042.0,117.1658,117.1658,117.0482,117.0902,44042.0
2015-07-09 14:10:00,139.37,139.47,139.32,139.35,54638.0,117.0818,117.1658,117.0398,117.065,54638.0
2015-07-09 14:20:00,139.37,139.48,139.34,139.45,82101.0,117.0818,117.1742,117.0566,117.149,82101.0
2015-07-09 14:30:00,139.43,139.61,139.27,139.51,78930.0,117.1322,117.2834,116.9978,117.1994,78930.0
2015-07-09 14:40:00,139.5,139.56,139.4,139.4,77944.0,117.191,117.2414,117.107,117.107,77944.0
2015-07-09 14:50:00,139.42,139.8,139.41,139.74,46116.0,117.1238,117.443,117.1154,117.3926,46116.0
2015-07-09 15:00:00,139.74,139.83,139.65,139.83,41891.0,117.3926,117.4682,117.317,117.4682,41891.0
2015-07-09 15:10:00,139.82,139.82,139.67,139.79,57221.0,117.4598,117.4598,117.3338,117.4346,57221.0
2015-07-09 15:20:00,139.79,139.81,139.68,139.76,66400.0,117.4346,117.4514,117.3422,117.4094,66400.0
2015-07-09 15:30:00,139.74,139.75,139.52,139.62,118819.0,117.3926,117.401,117.2078,117.2918,118819.0
2015-07-09 15:40:00,139.62,139.85,139.56,139.85,83593.0,117.2918,117.485,117.2414,117.485,83593.0
2015-07-09 15:50:00,139.85,139.86,139.42,139.49,225320.0,117.485,117.4934,117.1238,117.1826,225320.0
2015-07-10 09:30:00,141.71,142.32,141.17,142.28,169004.0,119.0476,119.56,118.5939,119.5264,169004.0
2015-07-10 09:40:00,142.32,142.68,142.14,142.68,144101.0,119.56,119.8625,119.4088,119.8625,144101.0
2015-07-10 09:50:00,142.66,142.76,142.44,142.5,98023.0,119.8457,119.9297,119.6608,119.7112,98023.0
2015-07-10 10:00:00,142.54,142.88,142.46,142.81,107625.0,119.7449,120.0305,119.6776,119.9717,107625.0
2015-07-10 10:10:00,142.79,142.79,142.51,142.52,111240.0,119.9549,119.9549,119.7196,119.728,111240.0
2015-07-10 10:20:00,142.51,142.56,142.3,142.55,74028.0,119.7196,119.7617,119.5432,119.7533,74028.0
2015-07-10 10:30:00,142.55,142.85,142.46,142.81,75289.0,119.7533,120.0053,119.6776,119.9717,75289.0
2015-07-10 10:40:00,142.8,142.8,142.48,142.55,61332.0,119.9633,119.9633,119.6944,119.7533,61332.0
2015-07-10 10:50:00,142.55,142.72,142.5,142.55,40693.0,119.7533,119.8961,119.7112,119.7533,40693.0
2015-07-10 11:00:00,142.56,142.8,142.5,142.75,34247.0,119.7617,119.9633,119.7112,119.9213,34247.0
2015-07-10 11:10:00,142.75,142.87,142.72,142.84,36694.0,119.9213,120.0221,119.8961,119.9969,36694.0
2015-07-10 11:20:00,142.85,142.96,142.8,142.93,35626.0,120.0053,120.0977,119.9633,120.0725,35626.0
2015-07-10 11:30:00,142.94,142.95,142.74,142.87,34727.0,120.0809,120.0893,119.9129,120.0221,34727.0
2015-07-10 11:40:00,142.87,143.11,142.85,143.1,54456.0,120.0221,120.2237,120.0053,120.2153,54456.0
2015-07-10 11:50:00,143.06,143.18,142.9,142.92,35696.0,120.1817,120.2825,120.0473,120.0641,35696.0
2015-07-10 12:00:00,142.92,142.99,142.88,142.93,30027.0,120.0641,120.1229,120.0305,120.0725,30027.0
2015-07-10 12:10:00,142.93,142.98,142.88,142.92,17600.0,120.0725,120.1145,120.0305,120.0641,17600.0
2015-07-10 12:20:00,142.91,143.0,142.9,142.94,15309.0,120.0557,120.1313,120.0473,120.0809,15309.0
2015-07-10 12:30:00,142.94,143.08,142.8,142.99,54000.0,120.0809,120.1985,119.9633,120.1229,54000.0
2015-07-10 12:40:00,143.0,143.25,142.94,143.24,65033.0,120.1313,120.3413,120.0809,120.3329,65033.0
2015-07-10 12:50:00,143.24,143.43,143.19,143.4,62419.0,120.3329,120.4925,120.2909,120.4673,62419.0
2015-07-10 13:00:00,143.4,143.42,143.24,143.24,81935.0,120.4673,120.4841,120.3329,120.3329,81935.0
2015-07-10 13:10:00,143.25,143.25,142.94,143.05,37343.0,120.3413,120.3413,120.0809,120.1733,37343.0
2015-07-10 13:20:00,143.01,143.22,142.97,143.14,24127.0,120.1397,120.3161,120.1061,120.2489,24127.0
2015-07-10 13:30:00,143.14,143.2,143.11,143.18,27080.0,120.2489,120.2993,120.2237,120.2825,27080.0
2015-07-10 13:40:00,143.18,143.23,142.96,143.0,38424.0,120.2825,120.3245,120.0977,120.1313,38424.0
2015-07-10 13:50:00,143.0,143.0,142.8,142.86,24296.0,120.1313,120.1313,119.9633,120.0137,24296.0
2015-07-10 14:00:00,142.87,143.18,142.85,143.15,35725.0,120.0221,120.2825,120.0053,120.2573,35725.0
2015-07-10 14:10:00,143.14,143.31,143.1,143.29,29653.0,120.2489,120.3917,120.2153,120.3749,29653.0
2015-07-10 14:20:00,143.3,143.38,143.25,143.28,30221.0,120.3833,120.4505,120.3413,120.3665,30221.0
2015-07-10 14:30:00,143.3,143.37,143.25,143.25,31770.0,120.3833,120.4421,120.3413,120.3413,31770.0
2015-07-10 14:40:00,143.25,143.36,143.22,143.26,45321.0,120.3413,120.4337,120.3161,120.3497,45321.0
2015-07-10 14:50:00,143.26,143.26,143.1,143.14,38006.0,120.3497,120.3497,120.2153,120.2489,38006.0
2015-07-10 15:00:00,143.11,143.15,142.96,143.0,64714.0,120.2237,120.2573,120.0977,120.1313,64714.0
2015-07-10 15:10:00,142.98,143.19,142.91,143.16,75127.0,120.1145,120.2909,120.0557,120.2657,75127.0
2015-07-10 15:20:00,143.15,143.22,142.86,142.9,58691.0,120.2573,120.3161,120.0137,120.0473,58691.0
2015-07-10 15:30:00,142.89,142.99,142.81,142.89,71098.0,120.0389,120.1229,119.9717,120.0389,71098.0
2015-07-10 15:40:00,142.9,143.04,142.85,143.0,88155.0,120.0473,120.1649,120.0053,120.1313,88155.0
2015-07-10 15:50:00,142.99,143.0,142.71,142.71,150413.0,120.1229,120.1313,119.8877,119.8877,150413.0
2015-07-13 09:30:00,143.72,144.17,143.5,143.93,123613.0,120.7361,121.1142,120.5513,120.9126,123613.0
2015-07-13 09:40:00,143.88,144.37,143.8,144.32,52037.0,120.8706,121.2822,120.8034,121.2402,52037.0
2015-07-13 09:50:00,144.34,144.43,144.19,144.37,43192.0,121.257,121.3326,121.131,121.2822,43192.0
2015-07-13 10:00:00,144.35,144.87,144.35,144.78,77898.0,121.2654,121.7022,121.2654,121.6266,77898.0
2015-07-13 10:10:00,144.78,144.85,144.66,144.8,38950.0,121.6266,121.6854,121.5258,121.6434,38950.0
2015-07-13 10:20:00,144.82,144.87,144.32,144.67,66884.0,121.6602,121.7022,121.2402,121.5342,66884.0
2015-07-13 10:30:00,144.69,144.81,144.67,144.73,41234.0,121.551,121.6518,121.5342,121.5846,41234.0
2015-07-13 10:40:00,144.72,144.8,144.66,144.8,48194.0,121.5762,121.6434,121.5258,121.6434,48194.0
2015-07-13 10:50:00,144.78,144.85,144.66,144.8,54591.0,121.6266,121.6854,121.5258,121.6434,54591.0
2015-07-13 11:00:00,144.78,145.0,144.77,144.84,32370.0,121.6266,121.8114,121.6182,121.677,32370.0
2015-07-13 11:10:00,144.84,144.95,144.83,144.88,36467.0,121.677,121.7694,121.6686,121.7106,36467.0
2015-07-13 11:20:00,144.88,144.99,144.8,144.94,29614.0,121.7106,121.803,121.6434,121.761,29614.0
2015-07-13 11:30:00,144.92,145.07,144.91,144.94,55500.0,121.7442,121.8703,121.7358,121.761,55500.0
2015-07-13 11:40:00,144.94,144.96,144.7,144.81,36453.0,121.761,121.7778,121.5594,121.6518,36453.0
2015-07-13 11:50:00,144.78,144.88,144.74,144.84,22378.0,121.6266,121.7106,121.593,121.677,22378.0
2015-07-13 12:00:00,144.81,144.81,144.52,144.53,35635.0,121.6518,121.6518,121.4082,121.4166,35635.0
2015-07-13 12:10:00,144.51,144.57,144.4,144.4,34377.0,121.3998,121.4502,121.3074,121.3074,34377.0
2015-07-13 12:20:00,144.4,144.53,144.4,144.53,30471.0,121.3074,121.4166,121.3074,121.4166,30471.0
2015-07-13 12:30:00,144.55,144.6,144.4,144.46,51786.0,121.4334,121.4754,121.3074,121.3578,51786.0
2015-07-13 12:40:00,144.47,144.53,144.23,144.27,10905.0,121.3662,121.4166,121.1646,121.1982,10905.0
2015-07-13 12:50:00,144.27,144.28,144.03,144.04,18518.0,121.1982,121.2066,120.9966,121.005,18518.0
2015-07-13 13:00:00,144.03,144.12,144.03,144.08,14690.0,120.9966,121.0722,120.9966,121.0386,14690.0
2015-07-13 13:10:00,144.06,144.18,144.02,144.12,17372.0,121.0218,121.1226,120.9882,121.0722,17372.0
2015-07-13 13:20:00,144.14,144.24,144.05,144.1,12392.0,121.089,121.173,121.0134,121.0554,12392.0
2015-07-13 13:30:00,144.1,144.12,143.96,144.0,16454.0,121.0554,121.0722,120.9378,120.9714,16454.0
2015-07-13 13:40:00,143.98,143.99,143.88,143.88,22364.0,120.9546,120.963,120.8706,120.8706,22364.0
2015-07-13 13:50:00,143.87,143.89,143.78,143.83,21239.0,120.8622,120.879,120.7865,120.8286,21239.0
2015-07-13 14:00:00,143.85,143.89,143.83,143.87,17024.0,120.8454,120.879,120.8286,120.8622,17024.0
2015-07-13 14:10:00,143.88,143.96,143.85,143.93,22455.0,120.8706,120.9378,120.8454,120.9126,22455.0
2015-07-13 14:20:00,143.94,144.0,143.88,143.93,15054.0,120.921,120.9714,120.8706,120.9126,15054.0
2015-07-13 14:30:00,143.91,144.0,143.87,143.89,18484.0,120.8958,120.9714,120.8622,120.879,18484.0
2015-07-13 14:40:00,143.9,143.98,143.88,143.95,31671.0,120.8874,120.9546,120.8706,120.9294,31671.0
2015-07-13 14:50:00,143.94,144.16,143.91,144.14,23165.0,120.921,121.1058,120.8958,121.089,23165.0
2015-07-13 15:00:00,144.14,144.19,144.08,144.12,19472.0,121.089,121.131,121.0386,121.0722,19472.0
2015-07-13 15:10:00,144.14,144.14,144.02,144.02,19910.0,121.089,121.089,120.9882,120.9882,19910.0
2015-07-13 15:20:00,144.04,144.11,143.99,144.1,28034.0,121.005,121.0638,120.963,121.0554,28034.0
2015-07-13 15:30:00,144.11,144.18,144.04,144.05,38073.0,121.0638,121.1226,121.005,121.0134,38073.0
2015-07-13 15:40:00,144.05,144.16,143.99,144.16,64253.0,121.0134,121.1058,120.963,121.1058,64253.0
2015-07-13 15:50:00,144.15,144.21,144.05,144.07,101758.0,121.0974,121.1478,121.0134,121.0302,101758.0
2015-07-14 09:30:00,143.65,144.29,143.54,144.11,65463.0,120.6773,121.215,120.5849,121.0638,65463.0
2015-07-14 09:40:00,144.1,144.1,143.64,143.68,26105.0,121.0554,121.0554,120.6689,120.7025,26105.0
2015-07-14 09:50:00,143.72,143.78,143.47,143.49,28185.0,120.7361,120.7865,120.5261,120.5429,28185.0
2015-07-14 10:00:00,143.49,143.5,143.15,143.26,39644.0,120.5429,120.5513,120.2573,120.3497,39644.0
2015-07-14 10:10:00,143.24,143.41,143.2,143.24,38016.0,120.3329,120.4757,120.2993,120.3329,38016.0
2015-07-14 10:20:00,143.22,143.34,143.17,143.34,29857.0,120.3161,120.4169,120.2741,120.4169,29857.0
2015-07-14 10:30:00,143.32,143.52,143.32,143.44,22140.0,120.4001,120.5681,120.4001,120.5009,22140.0
2015-07-14 10:40:00,143.45,143.57,143.43,143.53,20097.0,120.5093,120.6101,120.4925,120.5765,20097.0
2015-07-14 10:50:00,143.5,143.69,143.5,143.61,25978.0,120.5513,120.7109,120.5513,120.6437,25978.0
2015-07-14 11:00:00,143.62,143.82,143.6,143.78,18907.0,120.6521,120.8202,120.6353,120.7865,18907.0
2015-07-14 11:10:00,143.78,143.96,143.77,143.89,34811.0,120.7865,120.9378,120.7781,120.879,34811.0
2015-07-14 11:20:00,143.87,144.04,143.82,144.02,31376.0,120.8622,121.005,120.8202,120.9882,31376.0
2015-07-14 11:30:00,144.03,144.06,143.82,143.91,27833.0,120.9966,121.0218,120.8202,120.8958,27833.0
2015-07-14 11:40:00,143.88,143.91,143.79,143.85,30501.0,120.8706,120.8958,120.7949,120.8454,30501.0
2015-07-14 11:50:00,143.84,143.93,143.83,143.91,22423.0,120.837,120.9126,120.8286,120.8958,22423.0
2015-07-14 12:00:00,143.93,143.96,143.8,143.88,28118.0,120.9126,120.9378,120.8034,120.8706,28118.0
2015-07-14 12:10:00,143.91,144.08,143.9,144.08,30403.0,120.8958,121.0386,120.8874,121.0386,30403.0
2015-07-14 12:20:00,144.08,144.17,144.02,144.14,31449.0,121.0386,121.1142,120.9882,121.089,31449.0
2015-07-14 12:30:00,144.12,144.16,144.03,144.11,15478.0,121.0722,121.1058,120.9966,121.0638,15478.0
2015-07-14 12:40:00,144.1,144.15,144.02,144.14,12224.0,121.0554,121.0974,120.9882,121.089,12224.0
2015-07-14 12:50:00,144.15,144.15,144.03,144.08,12567.0,121.0974,121.0974,120.9966,121.0386,12567.0
2015-07-14 13:00:00,144.07,144.14,144.02,144.11,16594.0,121.0302,121.089,120.9882,121.0638,16594.0
2015-07-14 13:10:00,144.09,144.11,143.92,143.97,25794.0,121.047,121.0638,120.9042,120.9462,25794.0
2015-07-14 13:20:00,143.94,143.96,143.81,143.85,30500.0,120.921,120.9378,120.8118,120.8454,30500.0
2015-07-14 13:30:00,143.82,143.91,143.76,143.86,21359.0,120.8202,120.8958,120.7697,120.8538,21359.0
2015-07-14 13:40:00,143.88,143.92,143.85,143.89,15151.0,120.8706,120.9042,120.8454,120.879,15151.0
2015-07-14 13:50:00,143.89,143.9,143.81,143.85,13130.0,120.879,120.8874,120.8118,120.8454,13130.0
2015-07-14 14:00:00,143.84,143.87,143.76,143.87,15796.0,120.837,120.8622,120.7697,120.8622,15796.0
2015-07-14 14:10:00,143.86,143.93,143.82,143.91,21623.0,120.8538,120.9126,120.8202,120.8958,21623.0
2015-07-14 14:20:00,143.91,144.0,143.85,143.99,25653.0,120.8958,120.9714,120.8454,120.963,25653.0
2015-07-14 14:30:00,143.98,144.16,143.97,144.05,28879.0,120.9546,121.1058,120.9462,121.0134,28879.0
2015-07-14 14:40:00,144.02,144.08,143.88,143.89,21448.0,120.9882,121.0386,120.8706,120.879,21448.0
2015-07-14 14:50:00,143.9,143.98,143.83,143.9,26488.0,120.8874,120.9546,120.8286,120.8874,26488.0
2015-07-14 15:00:00,143.92,144.07,143.9,144.01,25670.0,120.9042,121.0302,120.8874,120.9798,25670.0
2015-07-14 15:10:00,143.99,144.03,143.93,144.01,23492.0,120.963,120.9966,120.9126,120.9798,23492.0
2015-07-14 15:20:00,143.98,144.0,143.83,143.86,25426.0,120.9546,120.9714,120.8286,120.8538,25426.0
2015-07-14 15:30:00,143.84,143.89,143.72,143.76,33655.0,120.837,120.879,120.7361,120.7697,33655.0
2015-07-14 15:40:00,143.77,144.03,143.76,144.03,64741.0,120.7781,120.9966,120.7697,120.9966,64741.0
2015-07-14 15:50:00,144.02,144.06,143.92,143.93,79798.0,120.9882,121.0218,120.9042,120.9126,79798.0
2015-07-15 09:30:00,143.93,143.99,143.12,143.71,67843.0,120.9126,120.963,120.2321,120.7277,67843.0
2015-07-15 09:40:00,143.58,143.6,143.12,143.23,29190.0,120.6185,120.6353,120.2321,120.3245,29190.0
2015-07-15 09:50:00,143.23,143.37,143.02,143.03,32769.0,120.3245,120.4421,120.1481,120.1565,32769.0
2015-07-15 10:00:00,143.03,143.28,142.95,143.26,27395.0,120.1565,120.3665,120.0893,120.3497,27395.0
2015-07-15 10:10:00,143.24,143.3,143.06,143.11,64603.0,120.3329,120.3833,120.1817,120.2237,64603.0
2015-07-15 10:20:00,143.14,143.14,142.94,143.03,18147.0,120.2489,120.2489,120.0809,120.1565,18147.0
2015-07-15 10:30:00,142.97,143.18,142.92,143.1,23059.0,120.1061,120.2825,120.0641,120.2153,23059.0
2015-07-15 10:40:00,143.08,143.23,143.01,143.23,13315.0,120.1985,120.3245,120.1397,120.3245,13315.0
2015-07-15 10:50:00,143.19,143.44,143.18,143.3,14556.0,120.2909,120.5009,120.2825,120.3833,14556.0
2015-07-15 11:00:00,143.31,143.47,143.21,143.47,11971.0,120.3917,120.5261,120.3077,120.5261,11971.0
2015-07-15 11:10:00,143.48,143.59,143.32,143.54,16143.0,120.5345,120.6269,120.4001,120.5849,16143.0
2015-07-15 11:20:00,143.56,143.99,143.55,143.98,46609.0,120.6017,120.963,120.5933,120.9546,46609.0
2015-07-15 11:30:00,143.98,144.09,143.75,143.92,19338.0,120.9546,121.047,120.7613,120.9042,19338.0
2015-07-15 11:40:00,143.93,144.0,143.88,143.88,29672.0,120.9126,120.9714,120.8706,120.8706,29672.0
2015-07-15 11:50:00,143.87,143.96,143.84,143.87,12824.0,120.8622,120.9378,120.837,120.8622,12824.0
2015-07-15 12:00:00,143.86,144.06,143.84,144.0,16367.0,120.8538,121.0218,120.837,120.9714,16367.0
2015-07-15 12:10:00,144.02,144.03,143.89,143.94,10294.0,120.9882,120.9966,120.879,120.921,10294.0
2015-07-15 12:20:00,143.91,144.11,143.91,143.99,12771.0,120.8958,121.0638,120.8958,120.963,12771.0
2015-07-15 12:30:00,143.99,144.09,143.94,144.09,13819.0,120.963,121.047,120.921,121.047,13819.0
2015-07-15 12:40:00,144.09,144.13,144.01,144.07,15790.0,121.047,121.0806,120.9798,121.0302,15790.0
2015-07-15 12:50:00,144.07,144.07,143.86,144.02,10713.0,121.0302,121.0302,120.8538,120.9882,10713.0
2015-07-15 13:00:00,144.02,144.02,143.84,143.94,11145.0,120.9882,120.9882,120.837,120.921,11145.0
2015-07-15 13:10:00,143.94,144.06,143.9,144.0,14401.0,120.921,121.0218,120.8874,120.9714,14401.0
2015-07-15 13:20:00,144.0,144.15,143.98,144.11,24079.0,120.9714,121.0974,120.9546,121.0638,24079.0
2015-07-15 13:30:00,144.12,144.18,143.96,144.03,19456.0,121.0722,121.1226,120.9378,120.9966,19456.0
2015-07-15 13:40:00,144.03,144.03,143.93,143.98,15437.0,120.9966,120.9966,120.9126,120.9546,15437.0
2015-07-15 13:50:00,143.97,144.02,143.88,144.0,17039.0,120.9462,120.9882,120.8706,120.9714,17039.0
2015-07-15 14:00:00,143.99,144.1,143.95,144.09,14276.0,120.963,121.0554,120.9294,121.047,14276.0
2015-07-15 14:10:00,144.06,144.14,143.99,144.06,15292.0,121.0218,121.089,120.963,121.0218,15292.0
2015-07-15 14:20:00,144.06,144.1,143.96,144.06,22299.0,121.0218,121.0554,120.9378,121.0218,22299.0
2015-07-15 14:30:00,144.05,144.07,143.75,143.75,18116.0,121.0134,121.0302,120.7613,120.7613,18116.0
2015-07-15 14:40:00,143.78,143.82,143.53,143.63,20167.0,120.7865,120.8202,120.5765,120.6605,20167.0
2015-07-15 14:50:00,143.59,143.7,143.52,143.68,14303.0,120.6269,120.7193,120.5681,120.7025,14303.0
2015-07-15 15:00:00,143.69,143.8,143.58,143.58,22664.0,120.7109,120.8034,120.6185,120.6185,22664.0
2015-07-15 15:10:00,143.56,143.65,143.52,143.55,26523.0,120.6017,120.6773,120.5681,120.5933,26523.0
2015-07-15 15:20:00,143.55,143.68,143.42,143.66,31734.0,120.5933,120.7025,120.4841,120.6857,31734.0
2015-07-15 15:30:00,143.67,143.79,143.6,143.7,31959.0,120.6941,120.7949,120.6353,120.7193,31959.0
2015-07-15 15:40:00,143.69,143.75,143.53,143.58,39536.0,120.7109,120.7613,120.5765,120.6185,39536.0
2015-07-15 15:50:00,143.54,143.7,143.48,143.63,101392.0,120.5849,120.7193,120.5345,120.6605,101392.0
2015-07-16 09:30:00,144.15,144.22,143.44,143.82,58945.0,121.0974,121.1562,120.5009,120.8202,58945.0
2015-07-16 09:40:00,143.82,144.19,143.61,144.08,21493.0,120.8202,121.131,120.6437,121.0386,21493.0
2015-07-16 09:50:00,144.11,144.17,143.89,144.09,15810.0,121.0638,121.1142,120.879,121.047,15810.0
2015-07-16 10:00:00,144.09,144.1,143.85,144.0,21372.0,121.047,121.0554,120.8454,120.9714,21372.0
2015-07-16 10:10:00,143.98,144.1,143.61,143.71,14726.0,120.9546,121.0554,120.6437,120.7277,14726.0
2015-07-16 10:20:00,143.7,143.82,143.66,143.68,18291.0,120.7193,120.8202,120.6857,120.7025,18291.0
2015-07-16 10:30:00,143.69,143.91,143.69,143.89,14933.0,120.7109,120.8958,120.7109,120.879,14933.0
2015-07-16 10:40:00,143.89,144.03,143.83,144.0,18729.0,120.879,120.9966,120.8286,120.9714,18729.0
2015-07-16 10:50:00,143.98,144.08,143.97,144.0,23747.0,120.9546,121.0386,120.9462,120.9714,23747.0
2015-07-16 11:00:00,144.01,144.08,143.98,144.05,26104.0,120.9798,121.0386,120.9546,121.0134,26104.0
2015-07-16 11:10:00,144.07,144.07,143.94,143.97,14492.0,121.0302,121.0302,120.921,120.9462,14492.0
2015-07-16 11:20:00,143.94,144.07,143.9,144.07,13438.0,120.921,121.0302,120.8874,121.0302,13438.0
2015-07-16 11:30:00,144.07,144.22,144.07,144.17,21241.0,121.0302,121.1562,121.0302,121.1142,21241.0
2015-07-16 11:40:00,144.23,144.29,144.2,144.29,18464.0,121.1646,121.215,121.1394,121.215,18464.0
2015-07-16 11:50:00,144.3,144.3,144.07,144.25,14050.0,121.2234,121.2234,121.0302,121.1814,14050.0
2015-07-16 12:00:00,144.23,144.35,144.18,144.22,35862.0,121.1646,121.2654,121.1226,121.1562,35862.0
2015-07-16 12:10:00,144.25,144.32,144.18,144.32,10486.0,121.1814,121.2402,121.1226,121.2402,10486.0
2015-07-16 12:20:00,144.28,144.38,144.2,144.24,21145.0,121.2066,121.2906,121.1394,121.173,21145.0
2015-07-16 12:30:00,144.23,144.36,144.2,144.33,21543.0,121.1646,121.2738,121.1394,121.2486,21543.0
2015-07-16 12:40:00,144.34,144.46,144.34,144.4,18638.0,121.257,121.3578,121.257,121.3074,18638.0
2015-07-16 12:50:00,144.4,144.42,144.28,144.39,18536.0,121.3074,121.3242,121.2066,121.299,18536.0
2015-07-16 13:00:00,144.39,144.49,144.34,144.39,18801.0,121.299,121.383,121.257,121.299,18801.0
2015-07-16 13:10:00,144.38,144.45,144.35,144.35,9356.0,121.2906,121.3494,121.2654,121.2654,9356.0
2015-07-16 13:20:00,144.37,144.39,144.29,144.31,19258.0,121.2822,121.299,121.215,121.2318,19258.0
2015-07-16 13:30:00,144.3,144.34,144.21,144.25,27859.0,121.2234,121.257,121.1478,121.1814,27859.0
2015-07-16 13:40:00,144.25,144.3,144.21,144.28,23475.0,121.1814,121.2234,121.1478,121.2066,23475.0
2015-07-16 13:50:00,144.29,144.32,144.18,144.18,14636.0,121.215,121.2402,121.1226,121.1226,14636.0
2015-07-16 14:00:00,144.18,144.2,144.08,144.09,16424.0,121.1226,121.1394,121.0386,121.047,16424.0
2015-07-16 14:10:00,144.08,144.11,144.0,144.0,13558.0,121.0386,121.0638,120.9714,120.9714,13558.0
2015-07-16 14:20:00,144.01,144.08,143.96,144.05,26385.0,120.9798,121.0386,120.9378,121.0134,26385.0
2015-07-16 14:30:00,144.07,144.2,144.05,144.16,14974.0,121.0302,121.1394,121.0134,121.1058,14974.0
2015-07-16 14:40:00,144.15,144.23,144.13,144.15,11058.0,121.0974,121.1646,121.0806,121.0974,11058.0
2015-07-16 14:50:00,144.16,144.17,144.07,144.08,12621.0,121.1058,121.1142,121.0302,121.0386,12621.0
2015-07-16 15:00:00,144.06,144.16,144.06,144.09,14823.0,121.0218,121.1058,121.0218,121.047,14823.0
2015-07-16 15:10:00,144.09,144.29,144.06,144.22,22777.0,121.047,121.215,121.0218,121.1562,22777.0
2015-07-16 15:20:00,144.21,144.28,144.19,144.24,18597.0,121.1478,121.2066,121.131,121.173,18597.0
2015-07-16 15:30:00,144.22,144.28,144.16,144.18,25891.0,121.1562,121.2066,121.1058,121.1226,25891.0
2015-07-16 15:40:00,144.2,144.21,144.09,144.18,38430.0,121.1394,121.1478,121.047,121.1226,38430.0
2015-07-16 15:50:00,144.22,144.34,144.19,144.33,83557.0,121.1562,121.257,121.131,121.2486,83557.0
2015-07-17 09:30:00,144.12,144.21,143.16,143.53,169426.0,121.0722,121.1478,120.2657,120.5765,169426.0
2015-07-17 09:40:00,143.59,144.11,143.58,143.99,35378.0,120.6269,121.0638,120.6185,120.963,35378.0
2015-07-17 09:50:00,144.03,144.43,144.02,144.38,35564.0,120.9966,121.3326,120.9882,121.2906,35564.0
2015-07-17 10:00:00,144.44,144.52,144.26,144.33,29061.0,121.341,121.4082,121.1898,121.2486,29061.0
2015-07-17 10:10:00,144.35,144.49,144.27,144.33,31534.0,121.2654,121.383,121.1982,121.2486,31534.0
2015-07-17 10:20:00,144.32,144.36,144.16,144.28,22944.0,121.2402,121.2738,121.1058,121.2066,22944.0
2015-07-17 10:30:00,144.27,144.51,144.23,144.44,34762.0,121.1982,121.3998,121.1646,121.341,34762.0
2015-07-17 10:40:00,144.41,144.63,144.41,144.6,48290.0,121.3158,121.5006,121.3158,121.4754,48290.0
2015-07-17 10:50:00,144.6,144.84,144.55,144.83,48601.0,121.4754,121.677,121.4334,121.6686,48601.0
2015-07-17 11:00:00,144.83,144.84,144.39,144.4,22846.0,121.6686,121.677,121.299,121.3074,22846.0
2015-07-17 11:10:00,144.38,144.56,144.34,144.54,24594.0,121.2906,121.4418,121.257,121.425,24594.0
2015-07-17 11:20:00,144.55,144.87,144.54,144.8,53736.0,121.4334,121.7022,121.425,121.6434,53736.0
2015-07-17 11:30:00,144.82,144.89,144.69,144.74,18360.0,121.6602,121.719,121.551,121.593,18360.0
2015-07-17 11:40:00,144.8,144.8,144.65,144.65,10864.0,121.6434,121.6434,121.5174,121.5174,10864.0
2015-07-17 11:50:00,144.66,144.76,144.59,144.76,10815.0,121.5258,121.6098,121.467,121.6098,10815.0
2015-07-17 12:00:00,144.8,144.8,144.67,144.67,15578.0,121.6434,121.6434,121.5342,121.5342,15578.0
2015-07-17 12:10:00,144.67,144.82,144.65,144.81,15954.0,121.5342,121.6602,121.5174,121.6518,15954.0
2015-07-17 12:20:00,144.81,144.81,144.66,144.74,15025.0,121.6518,121.6518,121.5258,121.593,15025.0
2015-07-17 12:30:00,144.73,144.8,144.67,144.7,14325.0,121.5846,121.6434,121.5342,121.5594,14325.0
2015-07-17 12:40:00,144.7,144.77,144.68,144.74,17066.0,121.5594,121.6182,121.5426,121.593,17066.0
2015-07-17 12:50:00,144.74,144.76,144.65,144.67,31787.0,121.593,121.6098,121.5174,121.5342,31787.0
2015-07-17 13:00:00,144.66,144.78,144.58,144.78,37313.0,121.5258,121.6266,121.4586,121.6266,37313.0
2015-07-17 13:10:00,144.78,144.86,144.74,144.81,37642.0,121.6266,121.6938,121.593,121.6518,37642.0
2015-07-17 13:20:00,144.78,144.84,144.76,144.81,17547.0,121.6266,121.677,121.6098,121.6518,17547.0
2015-07-17 13:30:00,144.81,144.84,144.71,144.74,27487.0,121.6518,121.677,121.5678,121.593,27487.0
2015-07-17 13:40:00,144.75,144.8,144.71,144.76,30498.0,121.6014,121.6434,121.5678,121.6098,30498.0
2015-07-17 13:50:00,144.75,144.84,144.74,144.77,27855.0,121.6014,121.677,121.593,121.6182,27855.0
2015-07-17 14:00:00,144.77,144.83,144.76,144.81,22986.0,121.6182,121.6686,121.6098,121.6518,22986.0
2015-07-17 14:10:00,144.79,144.83,144.78,144.83,18132.0,121.635,121.6686,121.6266,121.6686,18132.0
2015-07-17 14:20:00,144.83,144.87,144.79,144.8,19847.0,121.6686,121.7022,121.635,121.6434,19847.0
2015-07-17 14:30:00,144.82,144.83,144.7,144.72,23085.0,121.6602,121.6686,121.5594,121.5762,23085.0
2015-07-17 14:40:00,144.7,144.75,144.62,144.71,41567.0,121.5594,121.6014,121.4922,121.5678,41567.0
2015-07-17 14:50:00,144.68,144.78,144.67,144.75,22134.0,121.5426,121.6266,121.5342,121.6014,22134.0
2015-07-17 15:00:00,144.72,144.72,144.57,144.6,21706.0,121.5762,121.5762,121.4502,121.4754,21706.0
2015-07-17 15:10:00,144.63,144.63,144.54,144.59,30593.0,121.5006,121.5006,121.425,121.467,30593.0
2015-07-17 15:20:00,144.6,144.74,144.54,144.73,31084.0,121.4754,121.593,121.425,121.5846,31084.0
2015-07-17 15:30:00,144.72,144.75,144.69,144.72,25611.0,121.5762,121.6014,121.551,121.5762,25611.0
2015-07-17 15:40:00,144.71,144.75,144.64,144.66,46816.0,121.5678,121.6014,121.509,121.5258,46816.0
2015-07-17 15:50:00,144.66,144.76,144.62,144.68,140930.0,121.5258,121.6098,121.4922,121.5426,140930.0
2015-07-20 09:30:00,144.58,144.69,144.02,144.47,57178.0,121.4586,121.551,120.9882,121.3662,57178.0
2015-07-20 09:40:00,144.45,144.59,144.25,144.58,25627.0,121.3494,121.467,121.1814,121.4586,25627.0
2015-07-20 09:50:00,144.54,144.78,144.51,144.56,23717.0,121.425,121.6266,121.3998,121.4418,23717.0
2015-07-20 10:00:00,144.52,144.74,144.4,144.58,22982.0,121.4082,121.593,121.3074,121.4586,22982.0
2015-07-20 10:10:00,144.62,144.75,144.57,144.65,25846.0,121.4922,121.6014,121.4502,121.5174,25846.0
2015-07-20 10:20:00,144.66,144.7,144.5,144.65,18686.0,121.5258,121.5594,121.3914,121.5174,18686.0
2015-07-20 10:30:00,144.62,144.75,144.61,144.73,15089.0,121.4922,121.6014,121.4838,121.5846,15089.0
2015-07-20 10:40:00,144.75,144.81,144.69,144.77,18337.0,121.6014,121.6518,121.551,121.6182,18337.0
2015-07-20 10:50:00,144.77,144.86,144.63,144.8,37854.0,121.6182,121.6938,121.5006,121.6434,37854.0
2015-07-20 11:00:00,144.79,144.9,144.69,144.89,21808.0,121.635,121.7274,121.551,121.719,21808.0
2015-07-20 11:10:00,144.9,144.9,144.81,144.85,19559.0,121.7274,121.7274,121.6518,121.6854,19559.0
2015-07-20 11:20:00,144.82,144.91,144.81,144.83,20268.0,121.6602,121.7358,121.6518,121.6686,20268.0
2015-07-20 11:30:00,144.84,144.97,144.71,144.95,15963.0,121.677,121.7862,121.5678,121.7694,15963.0
2015-07-20 11:40:00,144.99,145.1,144.94,145.02,24538.0,121.803,121.8955,121.761,121.8282,24538.0
2015-07-20 11:50:00,145.06,145.1,145.02,145.07,15969.0,121.8619,121.8955,121.8282,121.8703,15969.0
2015-07-20 12:00:00,145.05,145.1,145.03,145.08,10862.0,121.8534,121.8955,121.8366,121.8787,10862.0
2015-07-20 12:10:00,145.09,145.14,145.0,145.04,17498.0,121.8871,121.9291,121.8114,121.845,17498.0
2015-07-20 12:20:00,145.07,145.07,144.87,144.89,11592.0,121.8703,121.8703,121.7022,121.719,11592.0
2015-07-20 12:30:00,144.92,145.04,144.92,144.94,22323.0,121.7442,121.845,121.7442,121.761,22323.0
2015-07-20 12:40:00,144.96,145.18,144.94,145.1,17183.0,121.7778,121.9627,121.761,121.8955,17183.0
2015-07-20 12:50:00,145.1,145.2,145.09,145.18,15589.0,121.8955,121.9795,121.8871,121.9627,15589.0
2015-07-20 13:00:00,145.19,145.23,145.1,145.13,12189.0,121.9711,122.0047,121.8955,121.9207,12189.0
2015-07-20 13:10:00,145.12,145.15,145.06,145.07,17690.0,121.9123,121.9375,121.8619,121.8703,17690.0
2015-07-20 13:20:00,145.09,145.11,145.04,145.05,22262.0,121.8871,121.9039,121.845,121.8534,22262.0
2015-07-20 13:30:00,145.05,145.15,144.98,145.07,18630.0,121.8534,121.9375,121.7946,121.8703,18630.0
2015-07-20 13:40:00,145.08,145.09,144.89,144.95,11232.0,121.8787,121.8871,121.719,121.7694,11232.0
2015-07-20 13:50:00,144.96,144.97,144.77,144.84,19120.0,121.7778,121.7862,121.6182,121.677,19120.0
2015-07-20 14:00:00,144.83,144.91,144.82,144.9,12855.0,121.6686,121.7358,121.6602,121.7274,12855.0
2015-07-20 14:10:00,144.91,144.98,144.9,144.97,20844.0,121.7358,121.7946,121.7274,121.7862,20844.0
2015-07-20 14:20:00,144.97,145.18,144.94,145.17,19573.0,121.7862,121.9627,121.761,121.9543,19573.0
2015-07-20 14:30:00,145.15,145.2,145.03,145.06,10730.0,121.9375,121.9795,121.8366,121.8619,10730.0
2015-07-20 14:40:00,145.06,145.18,145.06,145.17,15749.0,121.8619,121.9627,121.8619,121.9543,15749.0
2015-07-20 14:50:00,145.13,145.17,145.01,145.04,26755.0,121.9207,121.9543,121.8198,121.845,26755.0
2015-07-20 15:00:00,145.05,145.11,145.0,145.08,28582.0,121.8534,121.9039,121.8114,121.8787,28582.0
2015-07-20 15:10:00,145.11,145.19,145.03,145.03,31243.0,121.9039,121.9711,121.8366,121.8366,31243.0
2015-07-20 15:20:00,145.04,145.08,145.01,145.07,21953.0,121.845,121.8787,121.8198,121.8703,21953.0
2015-07-20 15:30:00,145.08,145.14,145.04,145.08,34011.0,121.8787,121.9291,121.845,121.8787,34011.0
2015-07-20 15:40:00,145.09,145.1,144.97,145.01,48288.0,121.8871,121.8955,121.7862,121.8198,48288.0
2015-07-20 15:50:00,145.02,145.07,144.96,145.03,100411.0,121.8282,121.8703,121.7778,121.8366,100411.0
2015-07-21 09:30:00,145.19,145.4,144.68,144.87,48379.0,121.9711,122.1475,121.5426,121.7022,48379.0
2015-07-21 09:40:00,144.89,145.25,144.81,145.25,22599.0,121.719,122.0215,121.6518,122.0215,22599.0
2015-07-21 09:50:00,145.25,145.25,144.83,144.85,20348.0,122.0215,122.0215,121.6686,121.6854,20348.0
2015-07-21 10:00:00,144.89,145.09,144.52,144.59,38813.0,121.719,121.8871,121.4082,121.467,38813.0
2015-07-21 10:10:00,144.6,144.7,144.5,144.6,22677.0,121.4754,121.5594,121.3914,121.4754,22677.0
2015-07-21 10:20:00,144.59,144.74,144.56,144.59,22415.0,121.467,121.593,121.4418,121.467,22415.0
2015-07-21 10:30:00,144.59,144.81,144.57,144.81,27148.0,121.467,121.6518,121.4502,121.6518,27148.0
2015-07-21 10:40:00,144.78,144.82,144.57,144.66,59768.0,121.6266,121.6602,121.4502,121.5258,59768.0
2015-07-21 10:50:00,144.63,144.8,144.52,144.8,31626.0,121.5006,121.6434,121.4082,121.6434,31626.0
2015-07-21 11:00:00,144.79,144.91,144.71,144.87,33313.0,121.635,121.7358,121.5678,121.7022,33313.0
2015-07-21 11:10:00,144.88,145.0,144.65,144.66,28978.0,121.7106,121.8114,121.5174,121.5258,28978.0
2015-07-21 11:20:00,144.63,144.81,144.59,144.73,19747.0,121.5006,121.6518,121.467,121.5846,19747.0
2015-07-21 11:30:00,144.72,144.76,144.54,144.61,13003.0,121.5762,121.6098,121.425,121.4838,13003.0
2015-07-21 11:40:00,144.63,144.72,144.58,144.64,13821.0,121.5006,121.5762,121.4586,121.509,13821.0
2015-07-21 11:50:00,144.62,144.7,144.46,144.63,28972.0,121.4922,121.5594,121.3578,121.5006,28972.0
2015-07-21 12:00:00,144.56,144.59,144.46,144.55,11761.0,121.4418,121.467,121.3578,121.4334,11761.0
2015-07-21 12:10:00,144.54,144.55,144.45,144.48,15724.0,121.425,121.4334,121.3494,121.3746,15724.0
2015-07-21 12:20:00,144.45,144.55,144.43,144.54,21227.0,121.3494,121.4334,121.3326,121.425,21227.0
2015-07-21 12:30:00,144.54,144.63,144.48,144.58,22712.0,121.425,121.5006,121.3746,121.4586,22712.0
2015-07-21 12:40:00,144.58,144.64,144.48,144.5,18386.0,121.4586,121.509,121.3746,121.3914,18386.0
2015-07-21 12:50:00,144.5,144.65,144.47,144.64,14851.0,121.3914,121.5174,121.3662,121.509,14851.0
2015-07-21 13:00:00,144.64,144.72,144.53,144.62,22639.0,121.509,121.5762,121.4166,121.4922,22639.0
2015-07-21 13:10:00,144.62,144.79,144.56,144.75,25490.0,121.4922,121.635,121.4418,121.6014,25490.0
2015-07-21 13:20:00,144.73,144.77,144.68,144.7,14078.0,121.5846,121.6182,121.5426,121.5594,14078.0
2015-07-21 13:30:00,144.72,144.72,144.57,144.63,19427.0,121.5762,121.5762,121.4502,121.5006,19427.0
2015-07-21 13:40:00,144.62,144.81,144.62,144.79,17337.0,121.4922,121.6518,121.4922,121.635,17337.0
2015-07-21 13:50:00,144.79,144.88,144.72,144.82,23740.0,121.635,121.7106,121.5762,121.6602,23740.0
2015-07-21 14:00:00,144.82,144.82,144.63,144.71,20996.0,121.6602,121.6602,121.5006,121.5678,20996.0
2015-07-21 14:10:00,144.72,144.8,144.59,144.8,18713.0,121.5762,121.6434,121.467,121.6434,18713.0
2015-07-21 14:20:00,144.82,144.92,144.74,144.79,20732.0,121.6602,121.7442,121.593,121.635,20732.0
2015-07-21 14:30:00,144.8,144.94,144.79,144.89,36759.0,121.6434,121.761,121.635,121.719,36759.0
2015-07-21 14:40:00,144.9,144.92,144.74,144.76,18468.0,121.7274,121.7442,121.593,121.6098,18468.0
2015-07-21 14:50:00,144.73,144.82,144.63,144.82,20541.0,121.5846,121.6602,121.5006,121.6602,20541.0
2015-07-21 15:00:00,144.83,144.87,144.76,144.87,34381.0,121.6686,121.7022,121.6098,121.7022,34381.0
2015-07-21 15:10:00,144.85,144.98,144.78,144.94,29888.0,121.6854,121.7946,121.6266,121.761,29888.0
2015-07-21 15:20:00,144.95,144.98,144.79,144.94,29127.0,121.7694,121.7946,121.635,121.761,29127.0
2015-07-21 15:30:00,144.93,145.01,144.87,144.88,73147.0,121.7526,121.8198,121.7022,121.7106,73147.0
2015-07-21 15:40:00,144.88,145.27,144.78,145.21,116834.0,121.7106,122.0383,121.6266,121.9879,116834.0
2015-07-21 15:50:00,145.2,145.21,144.83,144.95,122599.0,121.9795,121.9879,121.6686,121.7694,122599.0
2015-07-22 09:30:00,145.22,145.91,145.02,145.55,67339.0,121.9963,122.5759,121.8282,122.2735,67339.0
2015-07-22 09:40:00,145.58,146.11,145.55,146.11,42392.0,122.2987,122.7439,122.2735,122.7439,42392.0
2015-07-22 09:50:00,146.13,146.27,145.97,146.17,41585.0,122.7607,122.8783,122.6263,122.7943,41585.0
2015-07-22 10:00:00,146.22,146.29,146.06,146.2,43144.0,122.8363,122.8951,122.7019,122.8195,43144.0
2015-07-22 10:10:00,146.16,146.35,145.97,146.28,58983.0,122.7859,122.9456,122.6263,122.8867,58983.0
2015-07-22 10:20:00,146.34,146.44,146.16,146.25,27554.0,122.9372,123.0212,122.7859,122.8615,27554.0
2015-07-22 10:30:00,146.24,146.26,146.04,146.18,24670.0,122.8531,122.8699,122.6851,122.8027,24670.0
2015-07-22 10:40:00,146.2,146.29,146.11,146.2,24108.0,122.8195,122.8951,122.7439,122.8195,24108.0
2015-07-22 10:50:00,146.19,146.4,146.16,146.37,21496.0,122.8111,122.9876,122.7859,122.9624,21496.0
2015-07-22 11:00:00,146.37,146.37,146.12,146.14,21561.0,122.9624,122.9624,122.7523,122.7691,21561.0
2015-07-22 11:10:00,146.17,146.2,145.95,145.98,29200.0,122.7943,122.8195,122.6095,122.6347,29200.0
2015-07-22 11:20:00,145.99,145.99,145.79,145.86,26358.0,122.6431,122.6431,122.4751,122.5339,26358.0
2015-07-22 11:30:00,145.88,145.93,145.68,145.69,18860.0,122.5507,122.5927,122.3827,122.3911,18860.0
2015-07-22 11:40:00,145.68,145.87,145.64,145.74,19562.0,122.3827,122.5423,122.3491,122.4331,19562.0
2015-07-22 11:50:00,145.69,145.88,145.68,145.88,10922.0,122.3911,122.5507,122.3827,122.5507,10922.0
2015-07-22 12:00:00,145.88,146.05,145.88,145.93,17073.0,122.5507,122.6935,122.5507,122.5927,17073.0
2015-07-22 12:10:00,145.93,146.04,145.84,145.89,9311.0,122.5927,122.6851,122.5171,122.5591,9311.0
2015-07-22 12:20:00,145.87,145.97,145.77,145.87,12224.0,122.5423,122.6263,122.4583,122.5423,12224.0
2015-07-22 12:30:00,145.82,145.9,145.74,145.77,12569.0,122.5003,122.5675,122.4331,122.4583,12569.0
2015-07-22 12:40:00,145.73,145.86,145.7,145.73,10168.0,122.4247,122.5339,122.3995,122.4247,10168.0
2015-07-22 12:50:00,145.74,145.85,145.71,145.82,8679.0,122.4331,122.5255,122.4079,122.5003,8679.0
2015-07-22 13:00:00,145.78,145.86,145.71,145.72,10895.0,122.4667,122.5339,122.4079,122.4163,10895.0
2015-07-22 13:10:00,145.71,145.72,145.62,145.69,12827.0,122.4079,122.4163,122.3323,122.3911,12827.0
2015-07-22 13:20:00,145.7,145.83,145.68,145.73,15906.0,122.3995,122.5087,122.3827,122.4247,15906.0
2015-07-22 13:30:00,145.77,145.89,145.75,145.89,16994.0,122.4583,122.5591,122.4415,122.5591,16994.0
2015-07-22 13:40:00,145.89,145.89,145.8,145.81,18557.0,122.5591,122.5591,122.4835,122.4919,18557.0
2015-07-22 13:50:00,145.79,145.92,145.78,145.91,34750.0,122.4751,122.5843,122.4667,122.5759,34750.0
2015-07-22 14:00:00,145.89,145.9,145.8,145.84,17916.0,122.5591,122.5675,122.4835,122.5171,17916.0
2015-07-22 14:10:00,145.85,146.0,145.84,145.99,23651.0,122.5255,122.6515,122.5171,122.6431,23651.0
2015-07-22 14:20:00,145.99,146.06,145.94,145.99,14680.0,122.6431,122.7019,122.6011,122.6431,14680.0
2015-07-22 14:30:00,145.97,146.11,145.95,146.11,27305.0,122.6263,122.7439,122.6095,122.7439,27305.0
2015-07-22 14:40:00,146.09,146.11,145.93,146.0,14278.0,122.7271,122.7439,122.5927,122.6515,14278.0
2015-07-22 14:50:00,146.02,146.13,145.99,146.09,17455.0,122.6683,122.7607,122.6431,122.7271,17455.0
2015-07-22 15:00:00,146.1,146.12,145.96,146.06,19149.0,122.7355,122.7523,122.6179,122.7019,19149.0
2015-07-22 15:10:00,146.07,146.17,145.97,146.14,73966.0,122.7103,122.7943,122.6263,122.7691,73966.0
2015-07-22 15:20:00,146.18,146.18,145.9,146.14,55937.0,122.8027,122.8027,122.5675,122.7691,55937.0
2015-07-22 15:30:00,146.14,146.38,146.08,146.26,75753.0,122.7691,122.9708,122.7187,122.8699,75753.0
2015-07-22 15:40:00,146.24,146.36,146.19,146.3,89310.0,122.8531,122.954,122.8111,122.9035,89310.0
2015-07-22 15:50:00,146.3,146.48,146.22,146.42,180758.0,122.9035,123.0548,122.8363,123.0044,180758.0
2015-07-23 09:30:00,146.85,147.0,146.25,146.26,101127.0,123.3656,123.4916,122.8615,122.8699,101127.0
2015-07-23 09:40:00,146.16,146.21,145.81,146.0,23698.0,122.7859,122.8279,122.4919,122.6515,23698.0
2015-07-23 09:50:00,146.08,146.52,146.0,146.52,36465.0,122.7187,123.0884,122.6515,123.0884,36465.0
2015-07-23 10:00:00,146.49,146.67,146.38,146.54,73018.0,123.0632,123.2144,122.9708,123.1052,73018.0
2015-07-23 10:10:00,146.56,146.64,146.26,146.57,25057.0,123.122,123.1892,122.8699,123.1304,25057.0
2015-07-23 10:20:00,146.56,146.7,146.49,146.55,38161.0,123.122,123.2396,123.0632,123.1136,38161.0
2015-07-23 10:30:00,146.61,146.89,146.49,146.86,30980.0,123.164,123.3992,123.0632,123.374,30980.0
2015-07-23 10:40:00,146.81,146.92,146.68,146.68,18515.0,123.332,123.4244,123.2228,123.2228,18515.0
2015-07-23 10:50:00,146.68,146.71,146.56,146.61,13983.0,123.2228,123.248,123.122,123.164,13983.0
2015-07-23 11:00:00,146.61,146.62,146.47,146.52,15204.0,123.164,123.1724,123.0464,123.0884,15204.0
2015-07-23 11:10:00,146.52,146.58,146.29,146.29,10688.0,123.0884,123.1388,122.8951,122.8951,10688.0
2015-07-23 11:20:00,146.3,146.32,146.1,146.19,12829.0,122.9035,122.9203,122.7355,122.8111,12829.0
2015-07-23 11:30:00,146.21,146.39,146.21,146.32,10930.0,122.8279,122.9792,122.8279,122.9203,10930.0
2015-07-23 11:40:00,146.29,146.32,146.09,146.23,17965.0,122.8951,122.9203,122.7271,122.8447,17965.0
2015-07-23 11:50:00,146.22,146.23,146.03,146.08,11744.0,122.8363,122.8447,122.6767,122.7187,11744.0
2015-07-23 12:00:00,146.09,146.09,145.8,145.87,22505.0,122.7271,122.7271,122.4835,122.5423,22505.0
2015-07-23 12:10:00,145.85,145.87,145.65,145.69,6509.0,122.5255,122.5423,122.3575,122.3911,6509.0
2015-07-23 12:20:00,145.69,145.92,145.69,145.86,33000.0,122.3911,122.5843,122.3911,122.5339,33000.0
2015-07-23 12:30:00,145.85,145.86,145.74,145.79,9641.0,122.5255,122.5339,122.4331,122.4751,9641.0
2015-07-23 12:40:00,145.76,145.79,145.64,145.67,8224.0,122.4499,122.4751,122.3491,122.3743,8224.0
2015-07-23 12:50:00,145.65,145.8,145.61,145.8,9362.0,122.3575,122.4835,122.3239,122.4835,9362.0
2015-07-23 13:00:00,145.78,145.9,145.75,145.87,7368.0,122.4667,122.5675,122.4415,122.5423,7368.0
2015-07-23 13:10:00,145.85,145.93,145.81,145.91,12486.0,122.5255,122.5927,122.4919,122.5759,12486.0
2015-07-23 13:20:00,145.91,145.93,145.83,145.91,18680.0,122.5759,122.5927,122.5087,122.5759,18680.0
2015-07-23 13:30:00,145.91,145.98,145.84,145.95,22936.0,122.5759,122.6347,122.5171,122.6095,22936.0
2015-07-23 13:40:00,145.95,146.0,145.91,145.96,12533.0,122.6095,122.6515,122.5759,122.6179,12533.0
2015-07-23 13:50:00,145.96,146.1,145.94,146.02,11520.0,122.6179,122.7355,122.6011,122.6683,11520.0
2015-07-23 14:00:00,146.03,146.04,145.97,146.02,15753.0,122.6767,122.6851,122.6263,122.6683,15753.0
2015-07-23 14:10:00,146.01,146.03,145.96,145.99,19163.0,122.6599,122.6767,122.6179,122.6431,19163.0
2015-07-23 14:20:00,145.98,145.99,145.73,145.81,14932.0,122.6347,122.6431,122.4247,122.4919,14932.0
2015-07-23 14:30:00,145.8,145.84,145.73,145.8,10601.0,122.4835,122.5171,122.4247,122.4835,10601.0
2015-07-23 14:40:00,145.79,146.18,145.78,145.84,25146.0,122.4751,122.8027,122.4667,122.5171,25146.0
2015-07-23 14:50:00,145.86,145.86,145.64,145.74,18793.0,122.5339,122.5339,122.3491,122.4331,18793.0
2015-07-23 15:00:00,145.72,145.74,145.57,145.66,23555.0,122.4163,122.4331,122.2903,122.3659,23555.0
2015-07-23 15:10:00,145.69,145.71,145.52,145.52,19737.0,122.3911,122.4079,122.2483,122.2483,19737.0
2015-07-23 15:20:00,145.53,145.57,145.38,145.52,32548.0,122.2567,122.2903,122.1307,122.2483,32548.0
2015-07-23 15:30:00,145.52,145.74,145.48,145.73,25817.0,122.2483,122.4331,122.2147,122.4247,25817.0
2015-07-23 15:40:00,145.76,145.83,145.55,145.68,34680.0,122.4499,122.5087,122.2735,122.3827,34680.0
2015-07-23 15:50:00,145.67,145.76,145.49,145.6,140575.0,122.3743,122.4499,122.2231,122.3155,140575.0
2015-07-24 09:30:00,145.71,145.81,145.07,145.21,49183.0,122.4079,122.4919,121.8703,121.9879,49183.0
2015-07-24 09:40:00,145.16,145.47,145.01,145.44,23813.0,121.9459,122.2063,121.8198,122.1811,23813.0
2015-07-24 09:50:00,145.48,145.72,145.37,145.69,17701.0,122.2147,122.4163,122.1223,122.3911,17701.0
2015-07-24 10:00:00,145.66,145.8,145.59,145.74,28758.0,122.3659,122.4835,122.3071,122.4331,28758.0
2015-07-24 10:10:00,145.74,145.8,145.6,145.78,26586.0,122.4331,122.4835,122.3155,122.4667,26586.0
2015-07-24 10:20:00,145.77,145.93,145.69,145.75,31573.0,122.4583,122.5927,122.3911,122.4415,31573.0
2015-07-24 10:30:00,145.74,145.74,145.5,145.56,17586.0,122.4331,122.4331,122.2315,122.2819,17586.0
2015-07-24 10:40:00,145.53,145.57,145.32,145.36,13007.0,122.2567,122.2903,122.0803,122.1139,13007.0
2015-07-24 10:50:00,145.38,145.43,145.35,145.35,10951.0,122.1307,122.1727,122.1055,122.1055,10951.0
2015-07-24 11:00:00,145.29,145.46,145.28,145.37,7818.0,122.0551,122.1979,122.0467,122.1223,7818.0
2015-07-24 11:10:00,145.36,145.36,145.15,145.25,7704.0,122.1139,122.1139,121.9375,122.0215,7704.0
2015-07-24 11:20:00,145.26,145.3,145.14,145.22,11752.0,122.0299,122.0635,121.9291,121.9963,11752.0
2015-07-24 11:30:00,145.22,145.41,145.22,145.38,46684.0,121.9963,122.1559,121.9963,122.1307,46684.0
2015-07-24 11:40:00,145.4,145.46,145.32,145.33,11198.0,122.1475,122.1979,122.0803,122.0887,11198.0
2015-07-24 11:50:00,145.35,145.35,145.03,145.05,12039.0,122.1055,122.1055,121.8366,121.8534,12039.0
2015-07-24 12:00:00,145.07,145.19,145.05,145.12,10626.0,121.8703,121.9711,121.8534,121.9123,10626.0
2015-07-24 12:10:00,145.1,145.24,145.09,145.22,8233.0,121.8955,122.0131,121.8871,121.9963,8233.0
2015-07-24 12:20:00,145.23,145.23,145.02,145.06,8687.0,122.0047,122.0047,121.8282,121.8619,8687.0
2015-07-24 12:30:00,145.08,145.12,145.0,145.03,8532.0,121.8787,121.9123,121.8114,121.8366,8532.0
2015-07-24 12:40:00,145.03,145.09,145.0,145.05,18425.0,121.8366,121.8871,121.8114,121.8534,18425.0
2015-07-24 12:50:00,145.06,145.15,145.02,145.03,5465.0,121.8619,121.9375,121.8282,121.8366,5465.0
2015-07-24 13:00:00,145.06,145.21,145.06,145.15,5729.0,121.8619,121.9879,121.8619,121.9375,5729.0
2015-07-24 13:10:00,145.13,145.2,145.06,145.1,13091.0,121.9207,121.9795,121.8619,121.8955,13091.0
2015-07-24 13:20:00,145.08,145.18,145.03,145.08,15445.0,121.8787,121.9627,121.8366,121.8787,15445.0
2015-07-24 13:30:00,145.08,145.16,145.01,145.07,12048.0,121.8787,121.9459,121.8198,121.8703,12048.0
2015-07-24 13:40:00,145.09,145.18,144.94,145.15,20128.0,121.8871,121.9627,121.761,121.9375,20128.0
2015-07-24 13:50:00,145.13,145.2,145.06,145.12,10573.0,121.9207,121.9795,121.8619,121.9123,10573.0
2015-07-24 14:00:00,145.1,145.16,144.93,144.96,13764.0,121.8955,121.9459,121.7526,121.7778,13764.0
2015-07-24 14:10:00,144.99,145.07,144.98,145.07,36601.0,121.803,121.8703,121.7946,121.8703,36601.0
2015-07-24 14:20:00,145.08,145.18,144.97,145.15,18442.0,121.8787,121.9627,121.7862,121.9375,18442.0
2015-07-24 14:30:00,145.15,145.17,144.94,145.1,12279.0,121.9375,121.9543,121.761,121.8955,12279.0
2015-07-24 14:40:00,145.1,145.24,145.05,145.17,18946.0,121.8955,122.0131,121.8534,121.9543,18946.0
2015-07-24 14:50:00,145.2,145.23,145.04,145.18,21498.0,121.9795,122.0047,121.845,121.9627,21498.0
2015-07-24 15:00:00,145.18,145.37,145.1,145.29,24056.0,121.9627,122.1223,121.8955,122.0551,24056.0
2015-07-24 15:10:00,145.29,145.3,145.17,145.19,22091.0,122.0551,122.0635,121.9543,121.9711,22091.0
2015-07-24 15:20:00,145.17,145.23,145.02,145.02,28713.0,121.9543,122.0047,121.8282,121.8282,28713.0
2015-07-24 15:30:00,145.06,145.1,144.99,145.01,41445.0,121.8619,121.8955,121.803,121.8198,41445.0
2015-07-24 15:40:00,144.99,145.18,144.89,145.05,46444.0,121.803,121.9627,121.719,121.8534,46444.0
2015-07-24 15:50:00,144.93,145.17,144.9,144.99,126725.0,121.7526,121.9543,121.7274,121.803,126725.0
2015-07-27 09:30:00,144.78,144.89,144.4,144.64,69771.0,121.6266,121.719,121.3074,121.509,69771.0
2015-07-27 09:40:00,144.65,144.71,144.1,144.2,28398.0,121.5174,121.5678,121.0554,121.1394,28398.0
2015-07-27 09:50:00,144.16,144.28,144.1,144.1,19501.0,121.1058,121.2066,121.0554,121.0554,19501.0
2015-07-27 10:00:00,144.09,144.14,143.81,143.82,27294.0,121.047,121.089,120.8118,120.8202,27294.0
2015-07-27 10:10:00,143.82,144.14,143.82,144.13,24310.0,120.8202,121.089,120.8202,121.0806,24310.0
2015-07-27 10:20:00,144.08,144.1,143.85,144.04,20678.0,121.0386,121.0554,120.8454,121.005,20678.0
2015-07-27 10:30:00,144.05,144.57,144.01,144.46,27391.0,121.0134,121.4502,120.9798,121.3578,27391.0
2015-07-27 10:40:00,144.45,144.48,144.08,144.09,18808.0,121.3494,121.3746,121.0386,121.047,18808.0
2015-07-27 10:50:00,144.09,144.15,143.99,143.99,27348.0,121.047,121.0974,120.963,120.963,27348.0
2015-07-27 11:00:00,143.99,144.16,143.94,144.05,19990.0,120.963,121.1058,120.921,121.0134,19990.0
2015-07-27 11:10:00,144.09,144.1,143.81,143.83,13765.0,121.047,121.0554,120.8118,120.8286,13765.0
2015-07-27 11:20:00,143.83,143.9,143.76,143.77,15971.0,120.8286,120.8874,120.7697,120.7781,15971.0
2015-07-27 11:30:00,143.79,143.82,143.72,143.75,12486.0,120.7949,120.8202,120.7361,120.7613,12486.0
2015-07-27 11:40:00,143.77,143.8,143.65,143.77,31788.0,120.7781,120.8034,120.6773,120.7781,31788.0
2015-07-27 11:50:00,143.76,143.86,143.68,143.8,16837.0,120.7697,120.8538,120.7025,120.8034,16837.0
2015-07-27 12:00:00,143.79,144.05,143.76,143.99,31695.0,120.7949,121.0134,120.7697,120.963,31695.0
2015-07-27 12:10:00,143.98,144.0,143.91,143.97,13970.0,120.9546,120.9714,120.8958,120.9462,13970.0
2015-07-27 12:20:00,143.98,144.03,143.91,143.94,15619.0,120.9546,120.9966,120.8958,120.921,15619.0
2015-07-27 12:30:00,143.96,144.0,143.88,143.91,12740.0,120.9378,120.9714,120.8706,120.8958,12740.0
2015-07-27 12:40:00,143.93,143.96,143.79,143.79,7853.0,120.9126,120.9378,120.7949,120.7949,7853.0
2015-07-27 12:50:00,143.77,143.81,143.71,143.74,17047.0,120.7781,120.8118,120.7277,120.7529,17047.0
2015-07-27 13:00:00,143.76,143.92,143.76,143.89,12638.0,120.7697,120.9042,120.7697,120.879,12638.0
2015-07-27 13:10:00,143.87,143.87,143.78,143.8,17648.0,120.8622,120.8622,120.7865,120.8034,17648.0
2015-07-27 13:20:00,143.8,143.82,143.53,143.59,60314.0,120.8034,120.8202,120.5765,120.6269,60314.0
2015-07-27 13:30:00,143.6,143.74,143.59,143.71,20239.0,120.6353,120.7529,120.6269,120.7277,20239.0
2015-07-27 13:40:00,143.71,143.91,143.7,143.9,19640.0,120.7277,120.8958,120.7193,120.8874,19640.0
2015-07-27 13:50:00,143.89,144.06,143.85,144.0,27781.0,120.879,121.0218,120.8454,120.9714,27781.0
2015-07-27 14:00:00,144.04,144.1,144.0,144.04,18579.0,121.005,121.0554,120.9714,121.005,18579.0
2015-07-27 14:10:00,144.04,144.29,144.02,144.23,31396.0,121.005,121.215,120.9882,121.1646,31396.0
2015-07-27 14:20:00,144.23,144.33,144.17,144.21,21145.0,121.1646,121.2486,121.1142,121.1478,21145.0
2015-07-27 14:30:00,144.21,144.27,144.07,144.2,30233.0,121.1478,121.1982,121.0302,121.1394,30233.0
2015-07-27 14:40:00,144.22,144.27,144.13,144.21,14536.0,121.1562,121.1982,121.0806,121.1478,14536.0
2015-07-27 14:50:00,144.22,144.24,144.08,144.2,23898.0,121.1562,121.173,121.0386,121.1394,23898.0
2015-07-27 15:00:00,144.16,144.19,144.02,144.17,28286.0,121.1058,121.131,120.9882,121.1142,28286.0
2015-07-27 15:10:00,144.17,144.18,143.99,144.01,40738.0,121.1142,121.1226,120.963,120.9798,40738.0
2015-07-27 15:20:00,144.03,144.07,143.95,143.98,27055.0,120.9966,121.0302,120.9294,120.9546,27055.0
2015-07-27 15:30:00,143.96,144.1,143.95,144.06,32348.0,120.9378,121.0554,120.9294,121.0218,32348.0
2015-07-27 15:40:00,144.06,144.1,143.92,144.04,54711.0,121.0218,121.0554,120.9042,121.005,54711.0
2015-07-27 15:50:00,144.02,144.33,143.95,144.25,114426.0,120.9882,121.2486,120.9294,121.1814,114426.0
2015-07-28 09:30:00,144.53,144.7,143.56,143.85,71492.0,121.4166,121.5594,120.6017,120.8454,71492.0
2015-07-28 09:40:00,143.93,143.93,143.5,143.59,35596.0,120.9126,120.9126,120.5513,120.6269,35596.0
2015-07-28 09:50:00,143.59,143.9,143.44,143.72,31000.0,120.6269,120.8874,120.5009,120.7361,31000.0
2015-07-28 10:00:00,143.77,143.91,143.67,143.78,39185.0,120.7781,120.8958,120.6941,120.7865,39185.0
2015-07-28 10:10:00,143.75,143.83,143.4,143.4,25878.0,120.7613,120.8286,120.4673,120.4673,25878.0
2015-07-28 10:20:00,143.41,143.43,142.96,142.98,36221.0,120.4757,120.4925,120.0977,120.1145,36221.0
2015-07-28 10:30:00,143.0,143.09,142.91,142.98,41125.0,120.1313,120.2069,120.0557,120.1145,41125.0
2015-07-28 10:40:00,143.0,143.13,142.95,143.09,27430.0,120.1313,120.2405,120.0893,120.2069,27430.0
2015-07-28 10:50:00,143.08,143.19,143.02,143.16,23380.0,120.1985,120.2909,120.1481,120.2657,23380.0
2015-07-28 11:00:00,143.16,143.21,143.09,143.17,35415.0,120.2657,120.3077,120.2069,120.2741,35415.0
2015-07-28 11:10:00,143.18,143.52,143.15,143.49,24382.0,120.2825,120.5681,120.2573,120.5429,24382.0
2015-07-28 11:20:00,143.49,143.66,143.47,143.62,17871.0,120.5429,120.6857,120.5261,120.6521,17871.0
2015-07-28 11:30:00,143.61,143.92,143.6,143.82,24940.0,120.6437,120.9042,120.6353,120.8202,24940.0
2015-07-28 11:40:00,143.86,143.95,143.8,143.84,10786.0,120.8538,120.9294,120.8034,120.837,10786.0
2015-07-28 11:50:00,143.89,143.9,143.75,143.89,12311.0,120.879,120.8874,120.7613,120.879,12311.0
2015-07-28 12:00:00,143.89,144.09,143.85,144.08,10364.0,120.879,121.047,120.8454,121.0386,10364.0
2015-07-28 12:10:00,144.08,144.24,144.05,144.23,11952.0,121.0386,121.173,121.0134,121.1646,11952.0
2015-07-28 12:20:00,144.25,144.33,144.22,144.25,5605.0,121.1814,121.2486,121.1562,121.1814,5605.0
2015-07-28 12:30:00,144.24,144.29,144.18,144.2,12571.0,121.173,121.215,121.1226,121.1394,12571.0
2015-07-28 12:40:00,144.23,144.31,144.2,144.23,8612.0,121.1646,121.2318,121.1394,121.1646,8612.0
2015-07-28 12:50:00,144.23,144.44,144.23,144.31,28854.0,121.1646,121.341,121.1646,121.2318,28854.0
2015-07-28 13:00:00,144.34,144.39,144.17,144.39,14300.0,121.257,121.299,121.1142,121.299,14300.0
2015-07-28 13:10:00,144.36,144.52,144.36,144.4,13752.0,121.2738,121.4082,121.2738,121.3074,13752.0
2015-07-28 13:20:00,144.42,144.51,144.38,144.42,12772.0,121.3242,121.3998,121.2906,121.3242,12772.0
2015-07-28 13:30:00,144.41,144.43,144.25,144.34,10409.0,121.3158,121.3326,121.1814,121.257,10409.0
2015-07-28 13:40:00,144.36,144.41,144.29,144.33,10983.0,121.2738,121.3158,121.215,121.2486,10983.0
2015-07-28 13:50:00,144.36,144.54,144.34,144.51,13820.0,121.2738,121.425,121.257,121.3998,13820.0
2015-07-28 14:00:00,144.5,144.61,144.38,144.58,15870.0,121.3914,121.4838,121.2906,121.4586,15870.0
2015-07-28 14:10:00,144.54,144.59,144.43,144.55,13316.0,121.425,121.467,121.3326,121.4334,13316.0
2015-07-28 14:20:00,144.59,144.63,144.47,144.47,25943.0,121.467,121.5006,121.3662,121.3662,25943.0
2015-07-28 14:30:00,144.49,144.53,144.37,144.4,19574.0,121.383,121.4166,121.2822,121.3074,19574.0
2015-07-28 14:40:00,144.41,144.42,144.21,144.41,21048.0,121.3158,121.3242,121.1478,121.3158,21048.0
2015-07-28 14:50:00,144.37,144.57,144.36,144.57,17387.0,121.2822,121.4502,121.2738,121.4502,17387.0
2015-07-28 15:00:00,144.56,144.56,144.36,144.43,22072.0,121.4418,121.4418,121.2738,121.3326,22072.0
2015-07-28 15:10:00,144.39,144.46,144.35,144.45,18467.0,121.299,121.3578,121.2654,121.3494,18467.0
2015-07-28 15:20:00,144.46,144.48,144.35,144.35,15037.0,121.3578,121.3746,121.2654,121.2654,15037.0
2015-07-28 15:30:00,144.35,144.59,144.34,144.53,18022.0,121.2654,121.467,121.257,121.4166,18022.0
2015-07-28 15:40:00,144.52,144.64,144.45,144.52,30387.0,121.4082,121.509,121.3494,121.4082,30387.0
2015-07-28 15:50:00,144.53,144.63,144.44,144.56,82004.0,121.4166,121.5006,121.341,121.4418,82004.0
2015-07-29 09:30:00,144.8,145.25,144.75,145.16,55236.0,121.6434,122.0215,121.6014,121.9459,55236.0
2015-07-29 09:40:00,145.16,145.38,145.08,145.22,29291.0,121.9459,122.1307,121.8787,121.9963,29291.0
2015-07-29 09:50:00,145.25,145.8,145.18,145.77,42135.0,122.0215,122.4835,121.9627,122.4583,42135.0
2015-07-29 10:00:00,145.74,145.99,145.67,145.96,32874.0,122.4331,122.6431,122.3743,122.6179,32874.0
2015-07-29 10:10:00,145.93,146.18,145.84,146.17,36275.0,122.5927,122.8027,122.5171,122.7943,36275.0
2015-07-29 10:20:00,146.15,146.25,146.01,146.19,35443.0,122.7775,122.8615,122.6599,122.8111,35443.0
2015-07-29 10:30:00,146.22,146.22,145.74,145.8,18121.0,122.8363,122.8363,122.4331,122.4835,18121.0
2015-07-29 10:40:00,145.81,145.94,145.75,145.89,14251.0,122.4919,122.6011,122.4415,122.5591,14251.0
2015-07-29 10:50:00,145.9,145.92,145.71,145.78,44876.0,122.5675,122.5843,122.4079,122.4667,44876.0
2015-07-29 11:00:00,145.78,145.93,145.7,145.87,24422.0,122.4667,122.5927,122.3995,122.5423,24422.0
2015-07-29 11:10:00,145.89,145.93,145.84,145.93,15439.0,122.5591,122.5927,122.5171,122.5927,15439.0
2015-07-29 11:20:00,145.93,145.98,145.85,145.86,18258.0,122.5927,122.6347,122.5255,122.5339,18258.0
2015-07-29 11:30:00,145.87,146.45,145.87,146.35,43097.0,122.5423,123.0296,122.5423,122.9456,43097.0
2015-07-29 11:40:00,146.37,146.76,146.01,146.06,154653.0,122.9624,123.29,122.6599,122.7019,154653.0
2015-07-29 11:50:00,146.08,146.16,145.88,145.98,33572.0,122.7187,122.7859,122.5507,122.6347,33572.0
2015-07-29 12:00:00,146.02,146.04,145.81,145.84,28151.0,122.6683,122.6851,122.4919,122.5171,28151.0
2015-07-29 12:10:00,145.87,145.91,145.75,145.84,21546.0,122.5423,122.5759,122.4415,122.5171,21546.0
2015-07-29 12:20:00,145.87,145.93,145.79,145.87,20125.0,122.5423,122.5927,122.4751,122.5423,20125.0
2015-07-29 12:30:00,145.84,145.93,145.68,145.81,14572.0,122.5171,122.5927,122.3827,122.4919,14572.0
2015-07-29 12:40:00,145.84,145.92,145.74,145.81,20663.0,122.5171,122.5843,122.4331,122.4919,20663.0
2015-07-29 12:50:00,145.82,145.89,145.66,145.75,22018.0,122.5003,122.5591,122.3659,122.4415,22018.0
2015-07-29 13:00:00,145.77,145.81,145.52,145.57,23766.0,122.4583,122.4919,122.2483,122.2903,23766.0
2015-07-29 13:10:00,145.59,145.74,145.48,145.7,32740.0,122.3071,122.4331,122.2147,122.3995,32740.0
2015-07-29 13:20:00,145.71,145.75,145.64,145.71,26316.0,122.4079,122.4415,122.3491,122.4079,26316.0
2015-07-29 13:30:00,145.69,145.77,145.59,145.6,18969.0,122.3911,122.4583,122.3071,122.3155,18969.0
2015-07-29 13:40:00,145.64,145.67,145.38,145.42,34181.0,122.3491,122.3743,122.1307,122.1643,34181.0
2015-07-29 13:50:00,145.41,145.52,145.41,145.43,16885.0,122.1559,122.2483,122.1559,122.1727,16885.0
2015-07-29 14:00:00,145.45,145.87,145.11,145.55,34565.0,122.1895,122.5423,121.9039,122.2735,34565.0
2015-07-29 14:10:00,145.48,145.67,145.37,145.65,19565.0,122.2147,122.3743,122.1223,122.3575,19565.0
2015-07-29 14:20:00,145.7,145.81,145.55,145.77,18163.0,122.3995,122.4919,122.2735,122.4583,18163.0
2015-07-29 14:30:00,145.75,145.81,145.63,145.67,27500.0,122.4415,122.4919,122.3407,122.3743,27500.0
2015-07-29 14:40:00,145.72,145.91,145.72,145.85,29362.0,122.4163,122.5759,122.4163,122.5255,29362.0
2015-07-29 14:50:00,145.85,145.94,145.77,145.81,32663.0,122.5255,122.6011,122.4583,122.4919,32663.0
2015-07-29 15:00:00,145.79,145.9,145.72,145.72,27970.0,122.4751,122.5675,122.4163,122.4163,27970.0
2015-07-29 15:10:00,145.74,145.83,145.62,145.63,28086.0,122.4331,122.5087,122.3323,122.3407,28086.0
2015-07-29 15:20:00,145.64,145.79,145.61,145.64,21118.0,122.3491,122.4751,122.3239,122.3491,21118.0
2015-07-29 15:30:00,145.67,145.69,145.37,145.52,28629.0,122.3743,122.3911,122.1223,122.2483,28629.0
2015-07-29 15:40:00,145.52,145.64,145.38,145.39,77050.0,122.2483,122.3491,122.1307,122.1391,77050.0
2015-07-29 15:50:00,145.4,145.5,145.29,145.39,144094.0,122.1475,122.2315,122.0551,122.1391,144094.0
2015-07-30 09:30:00,145.06,145.37,144.61,144.61,70062.0,121.8619,122.1223,121.4838,121.4838,70062.0
2015-07-30 09:40:00,144.59,144.6,144.02,144.2,35980.0,121.467,121.4754,120.9882,121.1394,35980.0
2015-07-30 09:50:00,144.22,144.8,144.17,144.37,21976.0,121.1562,121.6434,121.1142,121.2822,21976.0
2015-07-30 10:00:00,144.37,144.63,144.3,144.33,30233.0,121.2822,121.5006,121.2234,121.2486,30233.0
2015-07-30 10:10:00,144.32,144.73,144.18,144.62,22639.0,121.2402,121.5846,121.1226,121.4922,22639.0
2015-07-30 10:20:00,144.58,144.82,144.54,144.76,14888.0,121.4586,121.6602,121.425,121.6098,14888.0
2015-07-30 10:30:00,144.81,144.95,144.7,144.73,12918.0,121.6518,121.7694,121.5594,121.5846,12918.0
2015-07-30 10:40:00,144.73,144.94,144.64,144.65,10592.0,121.5846,121.761,121.509,121.5174,10592.0
2015-07-30 10:50:00,144.63,144.77,144.45,144.46,13569.0,121.5006,121.6182,121.3494,121.3578,13569.0
2015-07-30 11:00:00,144.46,144.69,144.44,144.56,29743.0,121.3578,121.551,121.341,121.4418,29743.0
2015-07-30 11:10:00,144.57,145.21,144.57,145.16,13464.0,121.4502,121.9879,121.4502,121.9459,13464.0
2015-07-30 11:20:00,145.21,145.6,145.21,145.55,40011.0,121.9879,122.3155,121.9879,122.2735,40011.0
2015-07-30 11:30:00,145.57,145.73,145.54,145.54,29193.0,122.2903,122.4247,122.2651,122.2651,29193.0
2015-07-30 11:40:00,145.54,145.86,145.53,145.79,31311.0,122.2651,122.5339,122.2567,122.4751,31311.0
2015-07-30 11:50:00,145.79,145.83,145.56,145.59,28672.0,122.4751,122.5087,122.2819,122.3071,28672.0
2015-07-30 12:00:00,145.65,145.78,145.55,145.62,17866.0,122.3575,122.4667,122.2735,122.3323,17866.0
2015-07-30 12:10:00,145.62,145.62,145.5,145.55,16179.0,122.3323,122.3323,122.2315,122.2735,16179.0
2015-07-30 12:20:00,145.57,145.82,145.54,145.76,24263.0,122.2903,122.5003,122.2651,122.4499,24263.0
2015-07-30 12:30:00,145.75,145.86,145.73,145.74,44762.0,122.4415,122.5339,122.4247,122.4331,44762.0
2015-07-30 12:40:00,145.74,145.83,145.71,145.77,9847.0,122.4331,122.5087,122.4079,122.4583,9847.0
2015-07-30 12:50:00,145.76,145.78,145.62,145.76,18603.0,122.4499,122.4667,122.3323,122.4499,18603.0
2015-07-30 13:00:00,145.8,145.82,145.65,145.73,8510.0,122.4835,122.5003,122.3575,122.4247,8510.0
2015-07-30 13:10:00,145.78,145.78,145.62,145.63,9781.0,122.4667,122.4667,122.3323,122.3407,9781.0
2015-07-30 13:20:00,145.62,145.62,145.35,145.46,23803.0,122.3323,122.3323,122.1055,122.1979,23803.0
2015-07-30 13:30:00,145.46,145.57,145.42,145.46,10317.0,122.1979,122.2903,122.1643,122.1979,10317.0
2015-07-30 13:40:00,145.44,145.54,145.35,145.4,14506.0,122.1811,122.2651,122.1055,122.1475,14506.0
2015-07-30 13:50:00,145.51,145.56,145.47,145.5,15154.0,122.2399,122.2819,122.2063,122.2315,15154.0
2015-07-30 14:00:00,145.52,145.66,145.52,145.53,15052.0,122.2483,122.3659,122.2483,122.2567,15052.0
2015-07-30 14:10:00,145.55,145.67,145.46,145.46,17611.0,122.2735,122.3743,122.1979,122.1979,17611.0
2015-07-30 14:20:00,145.48,145.59,145.43,145.45,15607.0,122.2147,122.3071,122.1727,122.1895,15607.0
2015-07-30 14:30:00,145.44,145.5,145.34,145.35,24298.0,122.1811,122.2315,122.0971,122.1055,24298.0
2015-07-30 14:40:00,145.36,145.43,145.28,145.42,29008.0,122.1139,122.1727,122.0467,122.1643,29008.0
2015-07-30 14:50:00,145.42,145.5,145.32,145.5,26060.0,122.1643,122.2315,122.0803,122.2315,26060.0
2015-07-30 15:00:00,145.51,145.63,145.48,145.52,25267.0,122.2399,122.3407,122.2147,122.2483,25267.0
2015-07-30 15:10:00,145.53,145.62,145.48,145.6,34672.0,122.2567,122.3323,122.2147,122.3155,34672.0
2015-07-30 15:20:00,145.63,145.84,145.62,145.8,36896.0,122.3407,122.5171,122.3323,122.4835,36896.0
2015-07-30 15:30:00,145.83,145.83,145.51,145.53,33321.0,122.5087,122.5087,122.2399,122.2567,33321.0
2015-07-30 15:40:00,145.55,145.61,145.46,145.49,42488.0,122.2735,122.3239,122.1979,122.2231,42488.0
2015-07-30 15:50:00,145.5,145.53,145.26,145.3,152286.0,122.2315,122.2567,122.0299,122.0635,152286.0
2015-07-31 09:30:00,146.19,146.19,145.17,145.27,47824.0,122.8111,122.8111,121.9543,122.0383,47824.0
2015-07-31 09:40:00,145.22,145.46,145.09,145.09,17109.0,121.9963,122.1979,121.8871,121.8871,17109.0
2015-07-31 09:50:00,145.19,145.3,145.01,145.15,16148.0,121.9711,122.0635,121.8198,121.9375,16148.0
2015-07-31 10:00:00,145.23,145.42,145.06,145.36,29387.0,122.0047,122.1643,121.8619,122.1139,29387.0
2015-07-31 10:10:00,145.35,145.43,145.14,145.28,24336.0,122.1055,122.1727,121.9291,122.0467,24336.0
2015-07-31 10:20:00,145.3,145.59,145.26,145.32,16240.0,122.0635,122.3071,122.0299,122.0803,16240.0
2015-07-31 10:30:00,145.32,145.47,145.22,145.28,13072.0,122.0803,122.2063,121.9963,122.0467,13072.0
2015-07-31 10:40:00,145.22,145.58,145.19,145.48,10782.0,121.9963,122.2987,121.9711,122.2147,10782.0
2015-07-31 10:50:00,145.46,145.58,145.29,145.33,10415.0,122.1979,122.2987,122.0551,122.0887,10415.0
2015-07-31 11:00:00,145.32,145.4,145.21,145.21,14709.0,122.0803,122.1475,121.9879,121.9879,14709.0
2015-07-31 11:10:00,145.21,145.49,145.19,145.49,13789.0,121.9879,122.2231,121.9711,122.2231,13789.0
2015-07-31 11:20:00,145.45,145.49,145.2,145.36,16799.0,122.1895,122.2231,121.9795,122.1139,16799.0
2015-07-31 11:30:00,145.32,145.53,145.31,145.53,8707.0,122.0803,122.2567,122.0719,122.2567,8707.0
2015-07-31 11:40:00,145.51,145.56,145.41,145.54,9961.0,122.2399,122.2819,122.1559,122.2651,9961.0
2015-07-31 11:50:00,145.54,145.57,145.41,145.49,7363.0,122.2651,122.2903,122.1559,122.2231,7363.0
2015-07-31 12:00:00,145.51,145.57,145.46,145.57,6946.0,122.2399,122.2903,122.1979,122.2903,6946.0
2015-07-31 12:10:00,145.53,145.64,145.52,145.54,13426.0,122.2567,122.3491,122.2483,122.2651,13426.0
2015-07-31 12:20:00,145.56,145.63,145.52,145.58,5689.0,122.2819,122.3407,122.2483,122.2987,5689.0
2015-07-31 12:30:00,145.56,145.58,145.35,145.41,9956.0,122.2819,122.2987,122.1055,122.1559,9956.0
2015-07-31 12:40:00,145.38,145.42,145.31,145.41,5429.0,122.1307,122.1643,122.0719,122.1559,5429.0
2015-07-31 12:50:00,145.36,145.48,145.32,145.39,6962.0,122.1139,122.2147,122.0803,122.1391,6962.0
2015-07-31 13:00:00,145.4,145.49,145.37,145.43,6449.0,122.1475,122.2231,122.1223,122.1727,6449.0
2015-07-31 13:10:00,145.41,145.46,145.31,145.46,9011.0,122.1559,122.1979,122.0719,122.1979,9011.0
2015-07-31 13:20:00,145.47,145.49,145.33,145.34,9895.0,122.2063,122.2231,122.0887,122.0971,9895.0
2015-07-31 13:30:00,145.35,145.43,145.28,145.35,18993.0,122.1055,122.1727,122.0467,122.1055,18993.0
2015-07-31 13:40:00,145.37,145.43,145.31,145.39,9784.0,122.1223,122.1727,122.0719,122.1391,9784.0
2015-07-31 13:50:00,145.38,145.49,145.36,145.37,5800.0,122.1307,122.2231,122.1139,122.1223,5800.0
2015-07-31 14:00:00,145.37,145.7,145.36,145.62,27502.0,122.1223,122.3995,122.1139,122.3323,27502.0
2015-07-31 14:10:00,145.58,145.59,145.42,145.46,19522.0,122.2987,122.3071,122.1643,122.1979,19522.0
2015-07-31 14:20:00,145.48,145.49,145.32,145.42,20924.0,122.2147,122.2231,122.0803,122.1643,20924.0
2015-07-31 14:30:00,145.4,145.51,145.31,145.36,18764.0,122.1475,122.2399,122.0719,122.1139,18764.0
2015-07-31 14:40:00,145.36,145.4,145.21,145.36,22000.0,122.1139,122.1475,121.9879,122.1139,22000.0
2015-07-31 14:50:00,145.36,145.46,145.25,145.29,17848.0,122.1139,122.1979,122.0215,122.0551,17848.0
2015-07-31 15:00:00,145.28,145.39,145.25,145.26,22999.0,122.0467,122.1391,122.0215,122.0299,22999.0
2015-07-31 15:10:00,145.27,145.49,145.26,145.45,20723.0,122.0383,122.2231,122.0299,122.1895,20723.0
2015-07-31 15:20:00,145.47,145.47,145.23,145.23,28805.0,122.2063,122.2063,122.0047,122.0047,28805.0
2015-07-31 15:30:00,145.25,145.46,145.24,145.44,32026.0,122.0215,122.1979,122.0131,122.1811,32026.0
2015-07-31 15:40:00,145.44,145.53,145.35,145.42,38799.0,122.1811,122.2567,122.1055,122.1643,38799.0
2015-07-31 15:50:00,145.41,145.55,145.24,145.29,221330.0,122.1559,122.2735,122.0131,122.0551,221330.0
2015-08-03 09:30:00,145.78,146.11,145.47,145.56,71880.0,122.4667,122.7439,122.2063,122.2819,71880.0
2015-08-03 09:40:00,145.61,145.71,145.12,145.64,21727.0,122.3239,122.4079,121.9123,122.3491,21727.0
2015-08-03 09:50:00,145.71,145.84,145.58,145.78,13701.0,122.4079,122.5171,122.2987,122.4667,13701.0
2015-08-03 10:00:00,145.78,145.83,145.52,145.53,22350.0,122.4667,122.5087,122.2483,122.2567,22350.0
2015-08-03 10:10:00,145.55,145.73,145.25,145.3,17817.0,122.2735,122.4247,122.0215,122.0635,17817.0
2015-08-03 10:20:00,145.28,145.37,145.05,145.13,18157.0,122.0467,122.1223,121.8534,121.9207,18157.0
2015-08-03 10:30:00,145.13,145.44,145.06,145.44,25469.0,121.9207,122.1811,121.8619,122.1811,25469.0
2015-08-03 10:40:00,145.38,145.5,145.32,145.49,28746.0,122.1307,122.2315,122.0803,122.2231,28746.0
2015-08-03 10:50:00,145.47,145.48,145.34,145.46,12662.0,122.2063,122.2147,122.0971,122.1979,12662.0
2015-08-03 11:00:00,145.45,145.46,145.24,145.46,22064.0,122.1895,122.1979,122.0131,122.1979,22064.0
2015-08-03 11:10:00,145.49,145.54,145.37,145.37,13883.0,122.2231,122.2651,122.1223,122.1223,13883.0
2015-08-03 11:20:00,145.38,145.53,145.37,145.45,21506.0,122.1307,122.2567,122.1223,122.1895,21506.0
2015-08-03 11:30:00,145.42,145.64,145.42,145.5,23298.0,122.1643,122.3491,122.1643,122.2315,23298.0
2015-08-03 11:40:00,145.54,145.66,145.48,145.51,14459.0,122.2651,122.3659,122.2147,122.2399,14459.0
2015-08-03 11:50:00,145.51,145.54,145.41,145.5,12205.0,122.2399,122.2651,122.1559,122.2315,12205.0
2015-08-03 12:00:00,145.52,145.55,145.4,145.45,23745.0,122.2483,122.2735,122.1475,122.1895,23745.0
2015-08-03 12:10:00,145.43,145.53,145.27,145.27,12781.0,122.1727,122.2567,122.0383,122.0383,12781.0
2015-08-03 12:20:00,145.28,145.43,145.27,145.42,8032.0,122.0467,122.1727,122.0383,122.1643,8032.0
2015-08-03 12:30:00,145.4,145.41,145.08,145.09,13945.0,122.1475,122.1559,121.8787,121.8871,13945.0
2015-08-03 12:40:00,145.08,145.18,145.0,145.05,28302.0,121.8787,121.9627,121.8114,121.8534,28302.0
2015-08-03 12:50:00,145.02,145.03,144.91,144.98,38103.0,121.8282,121.8366,121.7358,121.7946,38103.0
2015-08-03 13:00:00,144.98,145.07,144.84,144.89,42261.0,121.7946,121.8703,121.677,121.719,42261.0
2015-08-03 13:10:00,144.85,145.08,144.84,144.99,19918.0,121.6854,121.8787,121.677,121.803,19918.0
2015-08-03 13:20:00,145.01,145.21,144.97,145.21,19092.0,121.8198,121.9879,121.7862,121.9879,19092.0
2015-08-03 13:30:00,145.18,145.24,145.07,145.14,20368.0,121.9627,122.0131,121.8703,121.9291,20368.0
2015-08-03 13:40:00,145.14,145.27,145.08,145.18,13751.0,121.9291,122.0383,121.8787,121.9627,13751.0
2015-08-03 13:50:00,145.21,145.31,145.13,145.15,25769.0,121.9879,122.0719,121.9207,121.9375,25769.0
2015-08-03 14:00:00,145.14,145.15,144.72,144.78,44231.0,121.9291,121.9375,121.5762,121.6266,44231.0
2015-08-03 14:10:00,144.78,144.96,144.75,144.84,18173.0,121.6266,121.7778,121.6014,121.677,18173.0
2015-08-03 14:20:00,144.88,144.88,144.65,144.79,20536.0,121.7106,121.7106,121.5174,121.635,20536.0
2015-08-03 14:30:00,144.79,144.97,144.72,144.95,17159.0,121.635,121.7862,121.5762,121.7694,17159.0
2015-08-03 14:40:00,144.93,144.97,144.8,144.85,17659.0,121.7526,121.7862,121.6434,121.6854,17659.0
2015-08-03 14:50:00,144.88,144.89,144.68,144.82,28629.0,121.7106,121.719,121.5426,121.6602,28629.0
2015-08-03 15:00:00,144.83,144.9,144.74,144.83,29622.0,121.6686,121.7274,121.593,121.6686,29622.0
2015-08-03 15:10:00,144.82,144.92,144.77,144.91,25424.0,121.6602,121.7442,121.6182,121.7358,25424.0
2015-08-03 15:20:00,144.92,144.98,144.83,144.9,28743.0,121.7442,121.7946,121.6686,121.7274,28743.0
2015-08-03 15:30:00,144.95,145.14,144.83,145.14,29762.0,121.7694,121.9291,121.6686,121.9291,29762.0
2015-08-03 15:40:00,145.16,145.35,145.12,145.32,42601.0,121.9459,122.1055,121.9123,122.0803,42601.0
2015-08-03 15:50:00,145.28,145.52,145.26,145.51,107718.0,122.0467,122.2483,122.0299,122.2399,107718.0
2015-08-04 09:30:00,145.11,145.48,144.89,144.94,42543.0,121.9039,122.2147,121.719,121.761,42543.0
2015-08-04 09:40:00,144.99,145.25,144.95,145.2,16113.0,121.803,122.0215,121.7694,121.9795,16113.0
2015-08-04 09:50:00,145.1,145.19,144.97,145.03,28122.0,121.8955,121.9711,121.7862,121.8366,28122.0
2015-08-04 10:00:00,145.06,145.38,144.92,145.34,21487.0,121.8619,122.1307,121.7442,122.0971,21487.0
2015-08-04 10:10:00,145.29,145.6,145.1,145.57,16065.0,122.0551,122.3155,121.8955,122.2903,16065.0
2015-08-04 10:20:00,145.54,145.68,145.38,145.56,16816.0,122.2651,122.3827,122.1307,122.2819,16816.0
2015-08-04 10:30:00,145.59,145.82,145.58,145.59,13170.0,122.3071,122.5003,122.2987,122.3071,13170.0
2015-08-04 10:40:00,145.58,145.61,145.41,145.54,19309.0,122.2987,122.3239,122.1559,122.2651,19309.0
2015-08-04 10:50:00,145.52,145.56,145.28,145.34,13268.0,122.2483,122.2819,122.0467,122.0971,13268.0
2015-08-04 11:00:00,145.34,145.42,145.22,145.22,10399.0,122.0971,122.1643,121.9963,121.9963,10399.0
2015-08-04 11:10:00,145.19,145.43,145.17,145.38,14487.0,121.9711,122.1727,121.9543,122.1307,14487.0
2015-08-04 11:20:00,145.3,145.33,145.14,145.23,10869.0,122.0635,122.0887,121.9291,122.0047,10869.0
2015-08-04 11:30:00,145.2,145.3,145.11,145.19,15797.0,121.9795,122.0635,121.9039,121.9711,15797.0
2015-08-04 11:40:00,145.19,145.23,145.11,145.17,10040.0,121.9711,122.0047,121.9039,121.9543,10040.0
2015-08-04 11:50:00,145.19,145.21,144.99,145.0,20473.0,121.9711,121.9879,121.803,121.8114,20473.0
2015-08-04 12:00:00,145.0,145.1,144.93,145.03,22090.0,121.8114,121.8955,121.7526,121.8366,22090.0
2015-08-04 12:10:00,145.03,145.07,144.96,145.02,23225.0,121.8366,121.8703,121.7778,121.8282,23225.0
2015-08-04 12:20:00,145.03,145.06,144.97,144.99,15094.0,121.8366,121.8619,121.7862,121.803,15094.0
2015-08-04 12:30:00,144.97,145.04,144.94,145.02,9550.0,121.7862,121.845,121.761,121.8282,9550.0
2015-08-04 12:40:00,145.01,145.04,144.8,144.84,11963.0,121.8198,121.845,121.6434,121.677,11963.0
2015-08-04 12:50:00,144.81,144.84,144.68,144.72,8942.0,121.6518,121.677,121.5426,121.5762,8942.0
2015-08-04 13:00:00,144.7,144.74,144.62,144.74,10193.0,121.5594,121.593,121.4922,121.593,10193.0
2015-08-04 13:10:00,144.75,144.92,144.75,144.92,9749.0,121.6014,121.7442,121.6014,121.7442,9749.0
2015-08-04 13:20:00,144.91,144.95,144.87,144.95,11197.0,121.7358,121.7694,121.7022,121.7694,11197.0
2015-08-04 13:30:00,144.96,145.13,144.96,145.04,18464.0,121.7778,121.9207,121.7778,121.845,18464.0
2015-08-04 13:40:00,145.07,145.08,144.95,144.95,17016.0,121.8703,121.8787,121.7694,121.7694,17016.0
2015-08-04 13:50:00,144.92,144.94,144.66,144.66,22509.0,121.7442,121.761,121.5258,121.5258,22509.0
2015-08-04 14:00:00,144.64,144.67,144.4,144.4,38441.0,121.509,121.5342,121.3074,121.3074,38441.0
2015-08-04 14:10:00,144.36,144.39,144.19,144.26,33822.0,121.2738,121.299,121.131,121.1898,33822.0
2015-08-04 14:20:00,144.29,144.37,144.23,144.33,21149.0,121.215,121.2822,121.1646,121.2486,21149.0
2015-08-04 14:30:00,144.36,144.63,144.3,144.62,25769.0,121.2738,121.5006,121.2234,121.4922,25769.0
2015-08-04 14:40:00,144.64,144.83,144.62,144.83,23823.0,121.509,121.6686,121.4922,121.6686,23823.0
2015-08-04 14:50:00,144.83,144.87,144.68,144.87,17790.0,121.6686,121.7022,121.5426,121.7022,17790.0
2015-08-04 15:00:00,144.85,144.89,144.72,144.78,16768.0,121.6854,121.719,121.5762,121.6266,16768.0
2015-08-04 15:10:00,144.78,144.79,144.63,144.69,34272.0,121.6266,121.635,121.5006,121.551,34272.0
2015-08-04 15:20:00,144.67,144.86,144.65,144.84,23842.0,121.5342,121.6938,121.5174,121.677,23842.0
2015-08-04 15:30:00,144.84,144.99,144.84,144.91,37527.0,121.677,121.803,121.677,121.7358,37527.0
2015-08-04 15:40:00,144.9,144.91,144.79,144.84,41855.0,121.7274,121.7358,121.635,121.677,41855.0
2015-08-04 15:50:00,144.79,144.96,144.65,144.85,147889.0,121.635,121.7778,121.5174,121.6854,147889.0
2015-08-05 09:30:00,145.79,146.19,145.65,145.78,55713.0,122.4751,122.8111,122.3575,122.4667,55713.0
2015-08-05 09:40:00,145.82,146.58,145.77,146.58,34537.0,122.5003,123.1388,122.4583,123.1388,34537.0
2015-08-05 09:50:00,146.59,146.75,146.25,146.33,46786.0,123.1472,123.2816,122.8615,122.9288,46786.0
2015-08-05 10:00:00,146.34,146.43,146.07,146.19,33052.0,122.9372,123.0128,122.7103,122.8111,33052.0
2015-08-05 10:10:00,146.2,146.31,146.1,146.26,30694.0,122.8195,122.9119,122.7355,122.8699,30694.0
2015-08-05 10:20:00,146.26,146.34,145.98,146.16,80870.0,122.8699,122.9372,122.6347,122.7859,80870.0
2015-08-05 10:30:00,146.17,146.22,145.97,146.1,38780.0,122.7943,122.8363,122.6263,122.7355,38780.0
2015-08-05 10:40:00,146.08,146.14,145.8,146.14,34450.0,122.7187,122.7691,122.4835,122.7691,34450.0
2015-08-05 10:50:00,146.12,146.41,146.12,146.35,19017.0,122.7523,122.996,122.7523,122.9456,19017.0
2015-08-05 11:00:00,146.37,146.53,146.37,146.44,21871.0,122.9624,123.0968,122.9624,123.0212,21871.0
2015-08-05 11:10:00,146.45,146.52,146.38,146.43,17488.0,123.0296,123.0884,122.9708,123.0128,17488.0
2015-08-05 11:20:00,146.43,146.63,146.4,146.62,24508.0,123.0128,123.1808,122.9876,123.1724,24508.0
2015-08-05 11:30:00,146.64,146.84,146.62,146.71,23984.0,123.1892,123.3572,123.1724,123.248,23984.0
2015-08-05 11:40:00,146.73,146.81,146.61,146.81,48717.0,123.2648,123.332,123.164,123.332,48717.0
2015-08-05 11:50:00,146.82,146.96,146.61,146.66,39365.0,123.3404,123.458,123.164,123.206,39365.0
2015-08-05 12:00:00,146.63,146.8,146.58,146.74,10576.0,123.1808,123.3236,123.1388,123.2732,10576.0
2015-08-05 12:10:00,146.72,146.91,146.72,146.85,22529.0,123.2564,123.416,123.2564,123.3656,22529.0
2015-08-05 12:20:00,146.84,146.85,146.52,146.7,14667.0,123.3572,123.3656,123.0884,123.2396,14667.0
2015-08-05 12:30:00,146.69,146.84,146.58,146.69,26295.0,123.2312,123.3572,123.1388,123.2312,26295.0
2015-08-05 12:40:00,146.69,146.7,146.47,146.57,18551.0,123.2312,123.2396,123.0464,123.1304,18551.0
2015-08-05 12:50:00,146.56,146.82,146.5,146.74,18371.0,123.122,123.3404,123.0716,123.2732,18371.0
2015-08-05 13:00:00,146.75,146.75,146.51,146.62,11699.0,123.2816,123.2816,123.08,123.1724,11699.0
2015-08-05 13:10:00,146.56,146.58,146.37,146.41,16048.0,123.122,123.1388,122.9624,122.996,16048.0
2015-08-05 13:20:00,146.43,146.5,146.36,146.46,17174.0,123.0128,123.0716,122.954,123.038,17174.0
2015-08-05 13:30:00,146.45,146.52,146.37,146.51,18415.0,123.0296,123.0884,122.9624,123.08,18415.0
2015-08-05 13:40:00,146.51,146.64,146.51,146.64,19205.0,123.08,123.1892,123.08,123.1892,19205.0
2015-08-05 13:50:00,146.62,146.64,146.47,146.61,22323.0,123.1724,123.1892,123.0464,123.164,22323.0
2015-08-05 14:00:00,146.59,146.68,146.5,146.61,18468.0,123.1472,123.2228,123.0716,123.164,18468.0
2015-08-05 14:10:00,146.6,146.78,146.59,146.77,22399.0,123.1556,123.3068,123.1472,123.2984,22399.0
2015-08-05 14:20:00,146.77,146.87,146.72,146.79,17404.0,123.2984,123.3824,123.2564,123.3152,17404.0
2015-08-05 14:30:00,146.78,146.8,146.64,146.66,20917.0,123.3068,123.3236,123.1892,123.206,20917.0
2015-08-05 14:40:00,146.65,146.68,146.53,146.65,36197.0,123.1976,123.2228,123.0968,123.1976,36197.0
2015-08-05 14:50:00,146.65,146.79,146.64,146.77,31721.0,123.1976,123.3152,123.1892,123.2984,31721.0
2015-08-05 15:00:00,146.77,146.91,146.7,146.91,50889.0,123.2984,123.416,123.2396,123.416,50889.0
2015-08-05 15:10:00,146.91,146.99,146.87,146.87,41410.0,123.416,123.4832,123.3824,123.3824,41410.0
2015-08-05 15:20:00,146.86,146.96,146.84,146.86,35756.0,123.374,123.458,123.3572,123.374,35756.0
2015-08-05 15:30:00,146.86,146.87,146.77,146.84,38891.0,123.374,123.3824,123.2984,123.3572,38891.0
2015-08-05 15:40:00,146.84,147.0,146.83,146.92,49934.0,123.3572,123.4916,123.3488,123.4244,49934.0
2015-08-05 15:50:00,146.92,147.04,146.83,146.89,112106.0,123.4244,123.5252,123.3488,123.3992,112106.0
2015-08-06 09:30:00,147.15,147.33,146.58,146.67,49584.0,123.6176,123.7688,123.1388,123.2144,49584.0
2015-08-06 09:40:00,146.54,146.94,146.47,146.78,22634.0,123.1052,123.4412,123.0464,123.3068,22634.0
2015-08-06 09:50:00,146.75,146.95,146.48,146.86,22267.0,123.2816,123.4496,123.0548,123.374,22267.0
2015-08-06 10:00:00,146.78,146.87,146.57,146.76,19032.0,123.3068,123.3824,123.1304,123.29,19032.0
2015-08-06 10:10:00,146.74,147.04,146.74,146.93,35587.0,123.2732,123.5252,123.2732,123.4328,35587.0
2015-08-06 10:20:00,146.92,147.21,146.75,147.1,53701.0,123.4244,123.668,123.2816,123.5756,53701.0
2015-08-06 10:30:00,147.1,147.31,146.92,147.28,60063.0,123.5756,123.752,123.4244,123.7268,60063.0
2015-08-06 10:40:00,147.22,147.5,147.16,147.32,29509.0,123.6764,123.9116,123.626,123.7604,29509.0
2015-08-06 10:50:00,147.32,147.51,147.18,147.41,62030.0,123.7604,123.92,123.6428,123.836,62030.0
2015-08-06 11:00:00,147.4,147.4,147.19,147.3,34781.0,123.8276,123.8276,123.6512,123.7436,34781.0
2015-08-06 11:10:00,147.28,147.36,147.1,147.33,75077.0,123.7268,123.794,123.5756,123.7688,75077.0
2015-08-06 11:20:00,147.26,147.4,147.14,147.2,54980.0,123.71,123.8276,123.6092,123.6596,54980.0
2015-08-06 11:30:00,147.22,147.24,146.78,146.88,46139.0,123.6764,123.6932,123.3068,123.3908,46139.0
2015-08-06 11:40:00,146.84,146.92,146.65,146.86,36604.0,123.3572,123.4244,123.1976,123.374,36604.0
2015-08-06 11:50:00,146.89,146.94,146.51,146.51,21710.0,123.3992,123.4412,123.08,123.08,21710.0
2015-08-06 12:00:00,146.56,146.63,146.28,146.38,27452.0,123.122,123.1808,122.8867,122.9708,27452.0
2015-08-06 12:10:00,146.4,146.41,146.14,146.19,16932.0,122.9876,122.996,122.7691,122.8111,16932.0
2015-08-06 12:20:00,146.22,146.4,146.06,146.35,12936.0,122.8363,122.9876,122.7019,122.9456,12936.0
2015-08-06 12:30:00,146.39,146.47,146.04,146.07,14207.0,122.9792,123.0464,122.6851,122.7103,14207.0
2015-08-06 12:40:00,146.05,146.32,146.0,146.31,12213.0,122.6935,122.9203,122.6515,122.9119,12213.0
2015-08-06 12:50:00,146.38,146.41,146.26,146.36,13152.0,122.9708,122.996,122.8699,122.954,13152.0
2015-08-06 13:00:00,146.35,146.48,146.25,146.48,8558.0,122.9456,123.0548,122.8615,123.0548,8558.0
2015-08-06 13:10:00,146.47,147.59,146.34,146.86,88820.0,123.0464,123.9872,122.9372,123.374,88820.0
2015-08-06 13:20:00,146.86,146.97,146.63,146.76,24284.0,123.374,123.4664,123.1808,123.29,24284.0
2015-08-06 13:30:00,146.72,146.78,146.39,146.51,19030.0,123.2564,123.3068,122.9792,123.08,19030.0
2015-08-06 13:40:00,146.5,146.77,146.49,146.69,28070.0,123.0716,123.2984,123.0632,123.2312,28070.0
2015-08-06 13:50:00,146.68,146.69,146.49,146.5,34074.0,123.2228,123.2312,123.0632,123.0716,34074.0
2015-08-06 14:00:00,146.5,146.59,146.47,146.49,24647.0,123.0716,123.1472,123.0464,123.0632,24647.0
2015-08-06 14:10:00,146.49,146.49,146.28,146.38,23435.0,123.0632,123.0632,122.8867,122.9708,23435.0
2015-08-06 14:20:00,146.38,146.57,146.37,146.5,26887.0,122.9708,123.1304,122.9624,123.0716,26887.0
2015-08-06 14:30:00,146.5,146.56,146.34,146.4,16902.0,123.0716,123.122,122.9372,122.9876,16902.0
2015-08-06 14:40:00,146.4,146.43,146.28,146.31,34886.0,122.9876,123.0128,122.8867,122.9119,34886.0
2015-08-06 14:50:00,146.31,146.35,146.14,146.22,36011.0,122.9119,122.9456,122.7691,122.8363,36011.0
2015-08-06 15:00:00,146.21,146.26,145.98,146.14,85738.0,122.8279,122.8699,122.6347,122.7691,85738.0
2015-08-06 15:10:00,146.11,146.25,146.1,146.24,30843.0,122.7439,122.8615,122.7355,122.8531,30843.0
2015-08-06 15:20:00,146.23,146.26,146.12,146.15,39155.0,122.8447,122.8699,122.7523,122.7775,39155.0
2015-08-06 15:30:00,146.16,146.31,146.12,146.3,28222.0,122.7859,122.9119,122.7523,122.9035,28222.0
2015-08-06 15:40:00,146.31,146.6,146.29,146.39,73297.0,122.9119,123.1556,122.8951,122.9792,73297.0
2015-08-06 15:50:00,146.41,146.58,146.41,146.43,119946.0,122.996,123.1388,122.996,123.0128,119946.0
2015-08-07 09:30:00,146.02,146.44,145.29,145.46,50850.0,122.6683,123.0212,122.0551,122.1979,50850.0
2015-08-07 09:40:00,145.42,145.44,145.01,145.09,20198.0,122.1643,122.1811,121.8198,121.8871,20198.0
2015-08-07 09:50:00,145.07,145.57,145.03,145.4,20268.0,121.8703,122.2903,121.8366,122.1475,20268.0
2015-08-07 10:00:00,145.4,145.59,145.29,145.52,30431.0,122.1475,122.3071,122.0551,122.2483,30431.0
2015-08-07 10:10:00,145.49,145.64,145.36,145.39,14845.0,122.2231,122.3491,122.1139,122.1391,14845.0
2015-08-07 10:20:00,145.39,145.44,144.91,145.0,25048.0,122.1391,122.1811,121.7358,121.8114,25048.0
2015-08-07 10:30:00,145.02,145.32,144.99,145.19,19430.0,121.8282,122.0803,121.803,121.9711,19430.0
2015-08-07 10:40:00,145.16,145.18,144.99,145.12,11987.0,121.9459,121.9627,121.803,121.9123,11987.0
2015-08-07 10:50:00,145.14,145.18,144.82,144.82,16298.0,121.9291,121.9627,121.6602,121.6602,16298.0
2015-08-07 11:00:00,144.82,144.88,144.53,144.59,15263.0,121.6602,121.7106,121.4166,121.467,15263.0
2015-08-07 11:10:00,144.59,144.65,144.41,144.43,20573.0,121.467,121.5174,121.3158,121.3326,20573.0
2015-08-07 11:20:00,144.49,144.74,144.45,144.73,8997.0,121.383,121.593,121.3494,121.5846,8997.0
2015-08-07 11:30:00,144.66,144.67,144.41,144.44,10771.0,121.5258,121.5342,121.3158,121.341,10771.0
2015-08-07 11:40:00,144.46,144.65,144.35,144.49,32958.0,121.3578,121.5174,121.2654,121.383,32958.0
2015-08-07 11:50:00,144.52,144.64,144.44,144.64,12617.0,121.4082,121.509,121.341,121.509,12617.0
2015-08-07 12:00:00,144.64,144.69,144.58,144.68,8647.0,121.509,121.551,121.4586,121.5426,8647.0
2015-08-07 12:10:00,144.7,144.72,144.59,144.64,9088.0,121.5594,121.5762,121.467,121.509,9088.0
2015-08-07 12:20:00,144.67,144.84,144.6,144.74,32739.0,121.5342,121.677,121.4754,121.593,32739.0
2015-08-07 12:30:00,144.74,144.88,144.7,144.88,40302.0,121.593,121.7106,121.5594,121.7106,40302.0
2015-08-07 12:40:00,144.86,144.95,144.82,144.91,7017.0,121.6938,121.7694,121.6602,121.7358,7017.0
2015-08-07 12:50:00,144.95,145.03,144.82,144.85,6749.0,121.7694,121.8366,121.6602,121.6854,6749.0
2015-08-07 13:00:00,144.86,144.86,144.71,144.8,22425.0,121.6938,121.6938,121.5678,121.6434,22425.0
2015-08-07 13:10:00,144.78,144.78,144.65,144.72,16889.0,121.6266,121.6266,121.5174,121.5762,16889.0
2015-08-07 13:20:00,144.69,144.71,144.63,144.65,11871.0,121.551,121.5678,121.5006,121.5174,11871.0
2015-08-07 13:30:00,144.69,144.76,144.57,144.59,14188.0,121.551,121.6098,121.4502,121.467,14188.0
2015-08-07 13:40:00,144.57,144.77,144.56,144.71,12216.0,121.4502,121.6182,121.4418,121.5678,12216.0
2015-08-07 13:50:00,144.69,144.7,144.54,144.67,8404.0,121.551,121.5594,121.425,121.5342,8404.0
2015-08-07 14:00:00,144.67,144.72,144.57,144.68,28549.0,121.5342,121.5762,121.4502,121.5426,28549.0
2015-08-07 14:10:00,144.68,144.78,144.62,144.62,28672.0,121.5426,121.6266,121.4922,121.4922,28672.0
2015-08-07 14:20:00,144.61,144.85,144.61,144.8,11606.0,121.4838,121.6854,121.4838,121.6434,11606.0
2015-08-07 14:30:00,144.82,144.89,144.79,144.84,13672.0,121.6602,121.719,121.635,121.677,13672.0
2015-08-07 14:40:00,144.84,144.85,144.63,144.7,13446.0,121.677,121.6854,121.5006,121.5594,13446.0
2015-08-07 14:50:00,144.72,144.88,144.68,144.86,31708.0,121.5762,121.7106,121.5426,121.6938,31708.0
2015-08-07 15:00:00,144.88,144.91,144.78,144.88,22031.0,121.7106,121.7358,121.6266,121.7106,22031.0
2015-08-07 15:10:00,144.87,144.88,144.73,144.83,17324.0,121.7022,121.7106,121.5846,121.6686,17324.0
2015-08-07 15:20:00,144.84,145.26,144.84,145.19,30495.0,121.677,122.0299,121.677,121.9711,30495.0
2015-08-07 15:30:00,145.16,145.41,145.14,145.3,25830.0,121.9459,122.1559,121.9291,122.0635,25830.0
2015-08-07 15:40:00,145.32,145.33,145.15,145.21,49372.0,122.0803,122.0887,121.9375,121.9879,49372.0
2015-08-07 15:50:00,145.2,145.34,145.14,145.27,104053.0,121.9795,122.0971,121.9291,122.0383,104053.0
2015-08-10 09:30:00,146.3,146.64,145.68,146.48,41592.0,122.9035,123.1892,122.3827,123.0548,41592.0
2015-08-10 09:40:00,146.38,146.65,146.14,146.5,14775.0,122.9708,123.1976,122.7691,123.0716,14775.0
2015-08-10 09:50:00,146.57,146.75,146.25,146.27,27227.0,123.1304,123.2816,122.8615,122.8783,27227.0
2015-08-10 10:00:00,146.36,146.44,145.94,146.1,21863.0,122.954,123.0212,122.6011,122.7355,21863.0
2015-08-10 10:10:00,146.14,146.2,145.92,145.96,16031.0,122.7691,122.8195,122.5843,122.6179,16031.0
2015-08-10 10:20:00,145.98,146.27,145.96,146.09,18594.0,122.6347,122.8783,122.6179,122.7271,18594.0
2015-08-10 10:30:00,146.09,146.16,145.9,146.13,15984.0,122.7271,122.7859,122.5675,122.7607,15984.0
2015-08-10 10:40:00,146.17,146.49,146.13,146.43,14248.0,122.7943,123.0632,122.7607,123.0128,14248.0
2015-08-10 10:50:00,146.43,146.52,146.35,146.52,13760.0,123.0128,123.0884,122.9456,123.0884,13760.0
2015-08-10 11:00:00,146.52,146.7,146.45,146.64,17646.0,123.0884,123.2396,123.0296,123.1892,17646.0
2015-08-10 11:10:00,146.67,146.68,146.47,146.5,16383.0,123.2144,123.2228,123.0464,123.0716,16383.0
2015-08-10 11:20:00,146.5,146.53,146.35,146.35,7605.0,123.0716,123.0968,122.9456,122.9456,7605.0
2015-08-10 11:30:00,146.35,146.6,146.35,146.55,20128.0,122.9456,123.1556,122.9456,123.1136,20128.0
2015-08-10 11:40:00,146.55,146.64,146.54,146.64,12493.0,123.1136,123.1892,123.1052,123.1892,12493.0
2015-08-10 11:50:00,146.66,146.79,146.66,146.71,20195.0,123.206,123.3152,123.206,123.248,20195.0
2015-08-10 12:00:00,146.71,146.78,146.69,146.78,10868.0,123.248,123.3068,123.2312,123.3068,10868.0
2015-08-10 12:10:00,146.77,146.77,146.58,146.6,14326.0,123.2984,123.2984,123.1388,123.1556,14326.0
2015-08-10 12:20:00,146.61,146.62,146.54,146.59,9991.0,123.164,123.1724,123.1052,123.1472,9991.0
2015-08-10 12:30:00,146.6,146.6,146.49,146.5,12939.0,123.1556,123.1556,123.0632,123.0716,12939.0
2015-08-10 12:40:00,146.48,146.48,146.32,146.38,10791.0,123.0548,123.0548,122.9203,122.9708,10791.0
2015-08-10 12:50:00,146.42,146.44,146.33,146.37,6697.0,123.0044,123.0212,122.9288,122.9624,6697.0
2015-08-10 13:00:00,146.37,146.4,146.32,146.39,7251.0,122.9624,122.9876,122.9203,122.9792,7251.0
2015-08-10 13:10:00,146.4,146.43,146.38,146.42,9264.0,122.9876,123.0128,122.9708,123.0044,9264.0
2015-08-10 13:20:00,146.42,146.46,146.35,146.37,9646.0,123.0044,123.038,122.9456,122.9624,9646.0
2015-08-10 13:30:00,146.38,146.47,146.37,146.47,9219.0,122.9708,123.0464,122.9624,123.0464,9219.0
2015-08-10 13:40:00,146.47,146.54,146.45,146.52,10976.0,123.0464,123.1052,123.0296,123.0884,10976.0
2015-08-10 13:50:00,146.53,146.59,146.49,146.58,9721.0,123.0968,123.1472,123.0632,123.1388,9721.0
2015-08-10 14:00:00,146.58,146.62,146.5,146.57,10500.0,123.1388,123.1724,123.0716,123.1304,10500.0
2015-08-10 14:10:00,146.56,146.78,146.55,146.7,19269.0,123.122,123.3068,123.1136,123.2396,19269.0
2015-08-10 14:20:00,146.72,146.76,146.69,146.76,14999.0,123.2564,123.29,123.2312,123.29,14999.0
2015-08-10 14:30:00,146.72,146.73,146.67,146.68,12903.0,123.2564,123.2648,123.2144,123.2228,12903.0
2015-08-10 14:40:00,146.68,146.68,146.6,146.6,18225.0,123.2228,123.2228,123.1556,123.1556,18225.0
2015-08-10 14:50:00,146.61,146.63,146.44,146.44,13446.0,123.164,123.1808,123.0212,123.0212,13446.0
2015-08-10 15:00:00,146.45,146.54,146.45,146.51,14795.0,123.0296,123.1052,123.0296,123.08,14795.0
2015-08-10 15:10:00,146.48,146.55,146.43,146.46,15366.0,123.0548,123.1136,123.0128,123.038,15366.0
2015-08-10 15:20:00,146.44,146.5,146.29,146.3,21862.0,123.0212,123.0716,122.8951,122.9035,21862.0
2015-08-10 15:30:00,146.32,146.35,146.13,146.17,23585.0,122.9203,122.9456,122.7607,122.7943,23585.0
2015-08-10 15:40:00,146.18,146.19,146.06,146.15,50296.0,122.8027,122.8111,122.7019,122.7775,50296.0
2015-08-10 15:50:00,146.15,146.25,146.08,146.25,57417.0,122.7775,122.8615,122.7187,122.8615,57417.0
2015-08-11 09:30:00,145.28,145.86,145.04,145.29,40478.0,122.0467,122.5339,121.845,122.0551,40478.0
2015-08-11 09:40:00,145.25,145.53,145.01,145.18,26807.0,122.0215,122.2567,121.8198,121.9627,26807.0
2015-08-11 09:50:00,145.2,145.99,145.08,145.73,38951.0,121.9795,122.6431,121.8787,122.4247,38951.0
2015-08-11 10:00:00,145.77,146.0,145.64,145.91,27145.0,122.4583,122.6515,122.3491,122.5759,27145.0
2015-08-11 10:10:00,145.91,146.09,145.86,146.03,19449.0,122.5759,122.7271,122.5339,122.6767,19449.0
2015-08-11 10:20:00,146.1,146.29,146.07,146.18,33349.0,122.7355,122.8951,122.7103,122.8027,33349.0
2015-08-11 10:30:00,146.17,146.18,145.93,146.02,33221.0,122.7943,122.8027,122.5927,122.6683,33221.0
2015-08-11 10:40:00,146.02,146.2,145.99,146.06,26221.0,122.6683,122.8195,122.6431,122.7019,26221.0
2015-08-11 10:50:00,146.06,146.12,146.0,146.0,22268.0,122.7019,122.7523,122.6515,122.6515,22268.0
2015-08-11 11:00:00,146.0,146.08,145.63,145.64,35792.0,122.6515,122.7187,122.3407,122.3491,35792.0
2015-08-11 11:10:00,145.69,145.73,145.53,145.65,5783.0,122.3911,122.4247,122.2567,122.3575,5783.0
2015-08-11 11:20:00,145.63,145.72,145.51,145.55,9273.0,122.3407,122.4163,122.2399,122.2735,9273.0
2015-08-11 11:30:00,145.54,145.77,145.54,145.67,10857.0,122.2651,122.4583,122.2651,122.3743,10857.0
2015-08-11 11:40:00,145.67,145.67,145.29,145.29,11541.0,122.3743,122.3743,122.0551,122.0551,11541.0
2015-08-11 11:50:00,145.29,145.33,145.21,145.28,17742.0,122.0551,122.0887,121.9879,122.0467,17742.0
2015-08-11 12:00:00,145.27,145.35,145.22,145.31,13179.0,122.0383,122.1055,121.9963,122.0719,13179.0
2015-08-11 12:10:00,145.33,145.41,145.29,145.38,25987.0,122.0887,122.1559,122.0551,122.1307,25987.0
2015-08-11 12:20:00,145.42,145.42,145.17,145.26,28554.0,122.1643,122.1643,121.9543,122.0299,28554.0
2015-08-11 12:30:00,145.27,145.42,145.27,145.34,12974.0,122.0383,122.1643,122.0383,122.0971,12974.0
2015-08-11 12:40:00,145.33,145.63,145.33,145.63,12298.0,122.0887,122.3407,122.0887,122.3407,12298.0
2015-08-11 12:50:00,145.61,145.72,145.58,145.64,30644.0,122.3239,122.4163,122.2987,122.3491,30644.0
2015-08-11 13:00:00,145.64,145.65,145.34,145.45,15177.0,122.3491,122.3575,122.0971,122.1895,15177.0
2015-08-11 13:10:00,145.41,145.5,145.3,145.41,14186.0,122.1559,122.2315,122.0635,122.1559,14186.0
2015-08-11 13:20:00,145.36,145.68,145.33,145.6,16220.0,122.1139,122.3827,122.0887,122.3155,16220.0
2015-08-11 13:30:00,145.61,145.71,145.49,145.56,18005.0,122.3239,122.4079,122.2231,122.2819,18005.0
2015-08-11 13:40:00,145.59,145.61,145.46,145.5,16915.0,122.3071,122.3239,122.1979,122.2315,16915.0
2015-08-11 13:50:00,145.52,145.59,145.43,145.46,15247.0,122.2483,122.3071,122.1727,122.1979,15247.0
2015-08-11 14:00:00,145.47,145.47,145.29,145.31,24151.0,122.2063,122.2063,122.0551,122.0719,24151.0
2015-08-11 14:10:00,145.34,145.36,145.16,145.22,20758.0,122.0971,122.1139,121.9459,121.9963,20758.0
2015-08-11 14:20:00,145.25,145.42,145.22,145.37,6565.0,122.0215,122.1643,121.9963,122.1223,6565.0
2015-08-11 14:30:00,145.37,145.47,145.26,145.44,37791.0,122.1223,122.2063,122.0299,122.1811,37791.0
2015-08-11 14:40:00,145.4,145.42,145.32,145.32,11451.0,122.1475,122.1643,122.0803,122.0803,11451.0
2015-08-11 14:50:00,145.32,145.55,145.3,145.51,15171.0,122.0803,122.2735,122.0635,122.2399,15171.0
2015-08-11 15:00:00,145.54,145.6,145.42,145.48,11441.0,122.2651,122.3155,122.1643,122.2147,11441.0
2015-08-11 15:10:00,145.47,145.73,145.41,145.72,10845.0,122.2063,122.4247,122.1559,122.4163,10845.0
2015-08-11 15:20:00,145.74,145.77,145.61,145.77,11373.0,122.4331,122.4583,122.3239,122.4583,11373.0
2015-08-11 15:30:00,145.77,145.83,145.61,145.8,15069.0,122.4583,122.5087,122.3239,122.4835,15069.0
2015-08-11 15:40:00,145.78,145.85,145.65,145.73,28900.0,122.4667,122.5255,122.3575,122.4247,28900.0
2015-08-11 15:50:00,145.68,146.0,145.66,145.93,84535.0,122.3827,122.6515,122.3659,122.5927,84535.0
2015-08-12 09:30:00,144.95,145.65,144.6,144.96,74170.0,122.1019,122.6916,121.8071,122.1104,74170.0
2015-08-12 09:40:00,144.92,144.97,144.32,144.32,26204.0,122.0767,122.1188,121.5712,121.5712,26204.0
2015-08-12 09:50:00,144.28,144.4,144.02,144.05,27496.0,121.5376,121.6386,121.3185,121.3438,27496.0
2015-08-12 10:00:00,144.13,144.49,144.07,144.23,32002.0,121.4112,121.7144,121.3607,121.4954,32002.0
2015-08-12 10:10:00,144.19,144.31,144.1,144.28,17625.0,121.4617,121.5628,121.3859,121.5376,17625.0
2015-08-12 10:20:00,144.3,144.35,143.78,143.84,36334.0,121.5544,121.5965,121.1164,121.1669,36334.0
2015-08-12 10:30:00,143.84,143.93,143.64,143.78,43678.0,121.1669,121.2427,120.9984,121.1164,43678.0
2015-08-12 10:40:00,143.8,144.06,143.72,143.74,29747.0,121.1332,121.3522,121.0658,121.0827,29747.0
2015-08-12 10:50:00,143.74,143.93,143.7,143.9,72201.0,121.0827,121.2427,121.049,121.2174,72201.0
2015-08-12 11:00:00,143.92,144.23,143.92,144.1,17460.0,121.2343,121.4954,121.2343,121.3859,17460.0
2015-08-12 11:10:00,144.14,144.23,143.95,144.14,23223.0,121.4196,121.4954,121.2596,121.4196,23223.0
2015-08-12 11:20:00,144.13,144.14,143.94,144.1,29159.0,121.4112,121.4196,121.2511,121.3859,29159.0
2015-08-12 11:30:00,144.07,144.07,143.84,143.84,18836.0,121.3607,121.3607,121.1669,121.1669,18836.0
2015-08-12 11:40:00,143.89,143.96,143.78,143.84,22535.0,121.209,121.268,121.1164,121.1669,22535.0
2015-08-12 11:50:00,143.83,143.83,143.41,143.44,21401.0,121.1585,121.1585,120.8047,120.83,21401.0
2015-08-12 12:00:00,143.47,143.51,143.35,143.37,19250.0,120.8552,120.8889,120.7541,120.771,19250.0
2015-08-12 12:10:00,143.39,143.52,143.39,143.5,17613.0,120.7878,120.8973,120.7878,120.8805,17613.0
2015-08-12 12:20:00,143.5,143.86,143.5,143.84,23610.0,120.8805,121.1838,120.8805,121.1669,23610.0
2015-08-12 12:30:00,143.89,144.19,143.84,144.17,24662.0,121.209,121.4617,121.1669,121.4449,24662.0
2015-08-12 12:40:00,144.2,144.35,144.13,144.35,27852.0,121.4702,121.5965,121.4112,121.5965,27852.0
2015-08-12 12:50:00,144.33,144.51,144.29,144.31,28218.0,121.5797,121.7313,121.546,121.5628,28218.0
2015-08-12 13:00:00,144.36,144.61,144.33,144.57,34410.0,121.6049,121.8155,121.5797,121.7818,34410.0
2015-08-12 13:10:00,144.52,144.87,144.52,144.87,17740.0,121.7397,122.0346,121.7397,122.0346,17740.0
2015-08-12 13:20:00,144.9,144.99,144.83,144.85,16554.0,122.0598,122.1356,122.0009,122.0177,16554.0
2015-08-12 13:30:00,144.85,144.89,144.67,144.81,14493.0,122.0177,122.0514,121.8661,121.984,14493.0
2015-08-12 13:40:00,144.82,145.17,144.77,145.17,19967.0,121.9924,122.2873,121.9503,122.2873,19967.0
2015-08-12 13:50:00,145.2,145.39,145.16,145.34,17267.0,122.3125,122.4726,122.2788,122.4305,17267.0
2015-08-12 14:00:00,145.28,145.31,145.13,145.24,29024.0,122.3799,122.4052,122.2536,122.3462,29024.0
2015-08-12 14:10:00,145.27,145.34,145.14,145.23,14512.0,122.3715,122.4305,122.262,122.3378,14512.0
2015-08-12 14:20:00,145.21,145.37,145.11,145.2,72038.0,122.321,122.4557,122.2367,122.3125,72038.0
2015-08-12 14:30:00,145.21,145.72,145.21,145.72,42307.0,122.321,122.7506,122.321,122.7506,42307.0
2015-08-12 14:40:00,145.74,146.0,145.71,145.96,19680.0,122.7674,122.9864,122.7421,122.9527,19680.0
2015-08-12 14:50:00,145.98,146.18,145.9,146.11,41261.0,122.9696,123.1381,122.9022,123.0791,41261.0
2015-08-12 15:00:00,146.14,146.26,146.03,146.21,44611.0,123.1044,123.2054,123.0117,123.1633,44611.0
2015-08-12 15:10:00,146.19,146.27,145.98,146.18,35212.0,123.1465,123.2139,122.9696,123.1381,35212.0
2015-08-12 15:20:00,146.21,146.57,146.12,146.48,36945.0,123.1633,123.4666,123.0875,123.3908,36945.0
2015-08-12 15:30:00,146.5,146.71,146.39,146.58,56889.0,123.4076,123.5845,123.315,123.475,56889.0
2015-08-12 15:40:00,146.56,146.72,146.51,146.69,74262.0,123.4582,123.5929,123.416,123.5677,74262.0
2015-08-12 15:50:00,146.68,146.7,146.4,146.49,220872.0,123.5592,123.5761,123.3234,123.3992,220872.0
2015-08-13 09:30:00,146.36,146.48,145.47,145.47,47039.0,123.2897,123.3908,122.54,122.54,47039.0
2015-08-13 09:40:00,145.47,145.96,145.43,145.6,33866.0,122.54,122.9527,122.5063,122.6495,33866.0
2015-08-13 09:50:00,145.71,145.87,145.53,145.53,15966.0,122.7421,122.8769,122.5905,122.5905,15966.0
2015-08-13 10:00:00,145.75,145.97,145.44,145.94,33034.0,122.7758,122.9612,122.5147,122.9359,33034.0
2015-08-13 10:10:00,145.94,145.94,145.57,145.78,15719.0,122.9359,122.9359,122.6242,122.8011,15719.0
2015-08-13 10:20:00,145.72,145.78,145.42,145.72,17243.0,122.7506,122.8011,122.4979,122.7506,17243.0
2015-08-13 10:30:00,145.7,145.95,145.57,145.95,14417.0,122.7337,122.9443,122.6242,122.9443,14417.0
2015-08-13 10:40:00,145.96,146.22,145.94,146.15,16069.0,122.9527,123.1718,122.9359,123.1128,16069.0
2015-08-13 10:50:00,146.14,146.3,146.03,146.12,17317.0,123.1044,123.2391,123.0117,123.0875,17317.0
2015-08-13 11:00:00,146.12,146.21,145.71,145.71,19481.0,123.0875,123.1633,122.7421,122.7421,19481.0
2015-08-13 11:10:00,145.7,146.11,145.64,146.08,6800.0,122.7337,123.0791,122.6832,123.0538,6800.0
2015-08-13 11:20:00,146.02,146.05,145.72,145.78,14766.0,123.0033,123.0286,122.7506,122.8011,14766.0
2015-08-13 11:30:00,145.8,145.99,145.7,145.92,13662.0,122.818,122.978,122.7337,122.919,13662.0
2015-08-13 11:40:00,145.9,146.35,145.9,146.34,8553.0,122.9022,123.2813,122.9022,123.2728,8553.0
2015-08-13 11:50:00,146.35,146.44,146.14,146.14,13079.0,123.2813,123.3571,123.1044,123.1044,13079.0
2015-08-13 12:00:00,146.15,146.47,146.13,146.39,31425.0,123.1128,123.3823,123.0959,123.315,31425.0
2015-08-13 12:10:00,146.39,146.55,146.39,146.54,14299.0,123.315,123.4497,123.315,123.4413,14299.0
2015-08-13 12:20:00,146.57,146.93,146.57,146.91,16322.0,123.4666,123.7698,123.4666,123.753,16322.0
2015-08-13 12:30:00,146.93,146.98,146.71,146.78,9823.0,123.7698,123.812,123.5845,123.6435,9823.0
2015-08-13 12:40:00,146.74,146.79,146.58,146.66,7519.0,123.6098,123.6519,123.475,123.5424,7519.0
2015-08-13 12:50:00,146.68,146.74,146.65,146.65,6362.0,123.5592,123.6098,123.534,123.534,6362.0
2015-08-13 13:00:00,146.58,146.67,146.57,146.62,13285.0,123.475,123.5508,123.4666,123.5087,13285.0
2015-08-13 13:10:00,146.6,146.6,146.35,146.48,12116.0,123.4919,123.4919,123.2813,123.3908,12116.0
2015-08-13 13:20:00,146.52,146.68,146.5,146.57,9279.0,123.4245,123.5592,123.4076,123.4666,9279.0
2015-08-13 13:30:00,146.56,146.56,146.29,146.36,18247.0,123.4582,123.4582,123.2307,123.2897,18247.0
2015-08-13 13:40:00,146.38,146.5,146.22,146.43,24491.0,123.3065,123.4076,123.1718,123.3487,24491.0
2015-08-13 13:50:00,146.44,146.45,146.2,146.28,13741.0,123.3571,123.3655,123.1549,123.2223,13741.0
2015-08-13 14:00:00,146.26,146.41,146.26,146.37,16201.0,123.2054,123.3318,123.2054,123.2981,16201.0
2015-08-13 14:10:00,146.39,146.4,146.24,146.32,17736.0,123.315,123.3234,123.1886,123.256,17736.0
2015-08-13 14:20:00,146.33,146.41,146.32,146.4,25108.0,123.2644,123.3318,123.256,123.3234,25108.0
2015-08-13 14:30:00,146.39,146.4,146.03,146.03,14542.0,123.315,123.3234,123.0117,123.0117,14542.0
2015-08-13 14:40:00,146.03,146.15,146.0,146.14,20039.0,123.0117,123.1128,122.9864,123.1044,20039.0
2015-08-13 14:50:00,146.16,146.26,146.08,146.08,19166.0,123.1212,123.2054,123.0538,123.0538,19166.0
2015-08-13 15:00:00,146.08,146.16,145.8,145.8,18152.0,123.0538,123.1212,122.818,122.818,18152.0
2015-08-13 15:10:00,145.82,145.88,145.67,145.77,21621.0,122.8348,122.8853,122.7084,122.7927,21621.0
2015-08-13 15:20:00,145.78,145.78,145.53,145.55,23756.0,122.8011,122.8011,122.5905,122.6074,23756.0
2015-08-13 15:30:00,145.55,145.57,145.18,145.32,35377.0,122.6074,122.6242,122.2957,122.4136,35377.0
2015-08-13 15:40:00,145.33,145.51,145.32,145.44,48173.0,122.422,122.5737,122.4136,122.5147,48173.0
2015-08-13 15:50:00,145.42,145.45,145.26,145.27,94363.0,122.4979,122.5231,122.3631,122.3715,94363.0
2015-08-14 09:30:00,144.88,145.66,144.88,145.11,36215.0,122.043,122.7,122.043,122.2367,36215.0
2015-08-14 09:40:00,145.15,145.15,144.93,144.97,12982.0,122.2704,122.2704,122.0851,122.1188,12982.0
2015-08-14 09:50:00,145.04,145.56,145.02,145.46,11385.0,122.1778,122.6158,122.1609,122.5316,11385.0
2015-08-14 10:00:00,145.5,145.68,145.26,145.42,36326.0,122.5652,122.7169,122.3631,122.4979,36326.0
2015-08-14 10:10:00,145.35,145.47,145.24,145.47,13598.0,122.4389,122.54,122.3462,122.54,13598.0
2015-08-14 10:20:00,145.53,145.76,145.43,145.43,24419.0,122.5905,122.7843,122.5063,122.5063,24419.0
2015-08-14 10:30:00,145.4,145.59,145.38,145.51,21907.0,122.481,122.6411,122.4642,122.5737,21907.0
2015-08-14 10:40:00,145.52,145.57,145.12,145.23,19645.0,122.5821,122.6242,122.2451,122.3378,19645.0
2015-08-14 10:50:00,145.25,145.51,145.24,145.27,12705.0,122.3547,122.5737,122.3462,122.3715,12705.0
2015-08-14 11:00:00,145.29,145.32,145.01,145.02,17198.0,122.3883,122.4136,122.1525,122.1609,17198.0
2015-08-14 11:10:00,145.02,145.16,144.94,145.03,12634.0,122.1609,122.2788,122.0935,122.1693,12634.0
2015-08-14 11:20:00,145.06,145.3,145.05,145.29,10935.0,122.1946,122.3968,122.1862,122.3883,10935.0
2015-08-14 11:30:00,145.33,145.34,145.16,145.28,8431.0,122.422,122.4305,122.2788,122.3799,8431.0
2015-08-14 11:40:00,145.28,145.45,145.27,145.31,9431.0,122.3799,122.5231,122.3715,122.4052,9431.0
2015-08-14 11:50:00,145.28,145.48,145.28,145.44,12316.0,122.3799,122.5484,122.3799,122.5147,12316.0
2015-08-14 12:00:00,145.4,145.49,145.29,145.45,44605.0,122.481,122.5568,122.3883,122.5231,44605.0
2015-08-14 12:10:00,145.42,145.93,145.38,145.9,105801.0,122.4979,122.9275,122.4642,122.9022,105801.0
2015-08-14 12:20:00,145.91,146.2,145.83,145.9,82284.0,122.9106,123.1549,122.8432,122.9022,82284.0
2015-08-14 12:30:00,145.9,146.29,145.9,146.18,12952.0,122.9022,123.2307,122.9022,123.1381,12952.0
2015-08-14 12:40:00,146.21,146.21,145.89,145.93,12450.0,123.1633,123.1633,122.8938,122.9275,12450.0
2015-08-14 12:50:00,145.91,146.16,145.87,146.13,8665.0,122.9106,123.1212,122.8769,123.0959,8665.0
2015-08-14 13:00:00,146.15,146.18,146.09,146.18,10631.0,123.1128,123.1381,123.0622,123.1381,10631.0
2015-08-14 13:10:00,146.16,146.32,146.13,146.27,10313.0,123.1212,123.256,123.0959,123.2139,10313.0
2015-08-14 13:20:00,146.29,146.38,146.27,146.32,14135.0,123.2307,123.3065,123.2139,123.256,14135.0
2015-08-14 13:30:00,146.31,146.42,146.21,146.22,11155.0,123.2476,123.3402,123.1633,123.1718,11155.0
2015-08-14 13:40:00,146.26,146.26,145.98,145.98,12542.0,123.2054,123.2054,122.9696,122.9696,12542.0
2015-08-14 13:50:00,145.95,146.16,145.95,146.16,8500.0,122.9443,123.1212,122.9443,123.1212,8500.0
2015-08-14 14:00:00,146.13,146.21,146.03,146.1,7201.0,123.0959,123.1633,123.0117,123.0707,7201.0
2015-08-14 14:10:00,146.08,146.19,145.88,145.88,14855.0,123.0538,123.1465,122.8853,122.8853,14855.0
2015-08-14 14:20:00,145.89,145.97,145.82,145.82,16584.0,122.8938,122.9612,122.8348,122.8348,16584.0
2015-08-14 14:30:00,145.82,145.93,145.75,145.93,10866.0,122.8348,122.9275,122.7758,122.9275,10866.0
2015-08-14 14:40:00,145.92,145.99,145.9,145.99,9087.0,122.919,122.978,122.9022,122.978,9087.0
2015-08-14 14:50:00,145.99,146.09,145.97,146.05,12478.0,122.978,123.0622,122.9612,123.0286,12478.0
2015-08-14 15:00:00,146.06,146.23,146.02,146.21,13112.0,123.037,123.1802,123.0033,123.1633,13112.0
2015-08-14 15:10:00,146.21,146.25,146.17,146.19,10428.0,123.1633,123.197,123.1296,123.1465,10428.0
2015-08-14 15:20:00,146.2,146.28,146.14,146.21,12438.0,123.1549,123.2223,123.1044,123.1633,12438.0
2015-08-14 15:30:00,146.2,146.28,146.17,146.22,20646.0,123.1549,123.2223,123.1296,123.1718,20646.0
2015-08-14 15:40:00,146.21,146.28,146.17,146.22,26083.0,123.1633,123.2223,123.1296,123.1718,26083.0
2015-08-14 15:50:00,146.22,146.23,146.04,146.09,100138.0,123.1718,123.1802,123.0201,123.0622,100138.0
2015-08-17 09:30:00,145.15,145.85,144.98,145.41,42121.0,122.2704,122.8601,122.1272,122.4894,42121.0
2015-08-17 09:40:00,145.29,145.57,145.18,145.27,21671.0,122.3883,122.6242,122.2957,122.3715,21671.0
2015-08-17 09:50:00,145.24,145.39,145.1,145.23,11867.0,122.3462,122.4726,122.2283,122.3378,11867.0
2015-08-17 10:00:00,145.19,145.37,145.12,145.23,13100.0,122.3041,122.4557,122.2451,122.3378,13100.0
2015-08-17 10:10:00,145.25,145.92,145.16,145.92,20316.0,122.3547,122.919,122.2788,122.919,20316.0
2015-08-17 10:20:00,145.94,145.94,145.69,145.69,7706.0,122.9359,122.9359,122.7253,122.7253,7706.0
2015-08-17 10:30:00,145.74,145.93,145.61,145.79,16920.0,122.7674,122.9275,122.6579,122.8095,16920.0
2015-08-17 10:40:00,145.79,145.84,145.61,145.61,7640.0,122.8095,122.8517,122.6579,122.6579,7640.0
2015-08-17 10:50:00,145.65,145.73,145.54,145.66,42764.0,122.6916,122.759,122.5989,122.7,42764.0
2015-08-17 11:00:00,145.67,146.08,145.67,146.06,9579.0,122.7084,123.0538,122.7084,123.037,9579.0
2015-08-17 11:10:00,146.06,146.12,145.9,145.93,13359.0,123.037,123.0875,122.9022,122.9275,13359.0
2015-08-17 11:20:00,145.96,146.04,145.78,145.78,10264.0,122.9527,123.0201,122.8011,122.8011,10264.0
2015-08-17 11:30:00,145.79,145.81,145.66,145.73,11776.0,122.8095,122.8264,122.7,122.759,11776.0
2015-08-17 11:40:00,145.72,145.82,145.57,145.73,13199.0,122.7506,122.8348,122.6242,122.759,13199.0
2015-08-17 11:50:00,145.81,145.84,145.65,145.83,10550.0,122.8264,122.8517,122.6916,122.8432,10550.0
2015-08-17 12:00:00,145.8,145.87,145.67,145.67,9342.0,122.818,122.8769,122.7084,122.7084,9342.0
2015-08-17 12:10:00,145.69,145.79,145.6,145.62,7455.0,122.7253,122.8095,122.6495,122.6663,7455.0
2015-08-17 12:20:00,145.62,145.9,145.61,145.8,10720.0,122.6663,122.9022,122.6579,122.818,10720.0
2015-08-17 12:30:00,145.8,145.8,145.67,145.76,9134.0,122.818,122.818,122.7084,122.7843,9134.0
2015-08-17 12:40:00,145.77,145.83,145.72,145.77,13016.0,122.7927,122.8432,122.7506,122.7927,13016.0
2015-08-17 12:50:00,145.77,146.03,145.71,146.0,15286.0,122.7927,123.0117,122.7421,122.9864,15286.0
2015-08-17 13:00:00,145.97,146.01,145.88,145.91,11503.0,122.9612,122.9949,122.8853,122.9106,11503.0
2015-08-17 13:10:00,145.89,146.03,145.8,145.93,8180.0,122.8938,123.0117,122.818,122.9275,8180.0
2015-08-17 13:20:00,145.96,146.09,145.95,146.09,6408.0,122.9527,123.0622,122.9443,123.0622,6408.0
2015-08-17 13:30:00,146.05,146.1,145.94,145.99,12649.0,123.0286,123.0707,122.9359,122.978,12649.0
2015-08-17 13:40:00,146.0,146.15,146.0,146.01,16348.0,122.9864,123.1128,122.9864,122.9949,16348.0
2015-08-17 13:50:00,145.99,146.04,145.93,145.93,9834.0,122.978,123.0201,122.9275,122.9275,9834.0
2015-08-17 14:00:00,145.93,146.01,145.83,145.86,11797.0,122.9275,122.9949,122.8432,122.8685,11797.0
2015-08-17 14:10:00,145.83,145.9,145.81,145.88,6924.0,122.8432,122.9022,122.8264,122.8853,6924.0
2015-08-17 14:20:00,145.88,145.88,145.71,145.74,10230.0,122.8853,122.8853,122.7421,122.7674,10230.0
2015-08-17 14:30:00,145.75,145.84,145.72,145.84,15521.0,122.7758,122.8517,122.7506,122.8517,15521.0
2015-08-17 14:40:00,145.82,146.0,145.81,145.96,16158.0,122.8348,122.9864,122.8264,122.9527,16158.0
2015-08-17 14:50:00,145.98,146.17,145.9,146.13,12499.0,122.9696,123.1296,122.9022,123.0959,12499.0
2015-08-17 15:00:00,146.09,146.16,146.0,146.0,12402.0,123.0622,123.1212,122.9864,122.9864,12402.0
2015-08-17 15:10:00,145.99,146.03,145.88,145.93,17014.0,122.978,123.0117,122.8853,122.9275,17014.0
2015-08-17 15:20:00,145.93,146.03,145.93,146.02,15200.0,122.9275,123.0117,122.9275,123.0033,15200.0
2015-08-17 15:30:00,146.01,146.14,146.0,146.1,20344.0,122.9949,123.1044,122.9864,123.0707,20344.0
2015-08-17 15:40:00,146.09,146.15,146.06,146.06,27944.0,123.0622,123.1128,123.037,123.037,27944.0
2015-08-17 15:50:00,146.06,146.24,146.03,146.13,70239.0,123.037,123.1886,123.0117,123.0959,70239.0
2015-08-18 09:30:00,146.16,146.48,145.51,145.89,50153.0,123.1212,123.3908,122.5737,122.8938,50153.0
2015-08-18 09:40:00,145.88,145.97,145.18,145.81,45959.0,122.8853,122.9612,122.2957,122.8264,45959.0
2015-08-18 09:50:00,145.81,146.37,145.73,146.23,13435.0,122.8264,123.2981,122.759,123.1802,13435.0
2015-08-18 10:00:00,146.33,146.48,146.17,146.33,45666.0,123.2644,123.3908,123.1296,123.2644,45666.0
2015-08-18 10:10:00,146.33,146.34,145.9,146.14,17462.0,123.2644,123.2728,122.9022,123.1044,17462.0
2015-08-18 10:20:00,146.18,146.18,145.79,145.81,17185.0,123.1381,123.1381,122.8095,122.8264,17185.0
2015-08-18 10:30:00,145.79,145.86,145.43,145.48,29930.0,122.8095,122.8685,122.5063,122.5484,29930.0
2015-08-18 10:40:00,145.52,145.77,145.52,145.69,25891.0,122.5821,122.7927,122.5821,122.7253,25891.0
2015-08-18 10:50:00,145.69,145.82,145.5,145.56,18793.0,122.7253,122.8348,122.5652,122.6158,18793.0
2015-08-18 11:00:00,145.59,145.63,145.33,145.34,16783.0,122.6411,122.6748,122.422,122.4305,16783.0
2015-08-18 11:10:00,145.33,145.59,145.32,145.54,15353.0,122.422,122.6411,122.4136,122.5989,15353.0
2015-08-18 11:20:00,145.56,145.65,145.29,145.38,19655.0,122.6158,122.6916,122.3883,122.4642,19655.0
2015-08-18 11:30:00,145.32,145.37,145.12,145.28,17256.0,122.4136,122.4557,122.2451,122.3799,17256.0
2015-08-18 11:40:00,145.34,145.56,145.3,145.5,13522.0,122.4305,122.6158,122.3968,122.5652,13522.0
2015-08-18 11:50:00,145.5,145.63,145.44,145.57,11600.0,122.5652,122.6748,122.5147,122.6242,11600.0
2015-08-18 12:00:00,145.52,145.52,145.37,145.49,13596.0,122.5821,122.5821,122.4557,122.5568,13596.0
2015-08-18 12:10:00,145.5,145.52,145.3,145.3,11560.0,122.5652,122.5821,122.3968,122.3968,11560.0
2015-08-18 12:20:00,145.28,145.47,145.27,145.38,8285.0,122.3799,122.54,122.3715,122.4642,8285.0
2015-08-18 12:30:00,145.38,145.55,145.33,145.42,8540.0,122.4642,122.6074,122.422,122.4979,8540.0
2015-08-18 12:40:00,145.42,145.44,145.29,145.37,9373.0,122.4979,122.5147,122.3883,122.4557,9373.0
2015-08-18 12:50:00,145.35,145.47,145.21,145.21,5647.0,122.4389,122.54,122.321,122.321,5647.0
2015-08-18 13:00:00,145.22,145.37,145.12,145.31,12036.0,122.3294,122.4557,122.2451,122.4052,12036.0
2015-08-18 13:10:00,145.31,145.47,145.27,145.45,10439.0,122.4052,122.54,122.3715,122.5231,10439.0
2015-08-18 13:20:00,145.43,145.55,145.41,145.49,10412.0,122.5063,122.6074,122.4894,122.5568,10412.0
2015-08-18 13:30:00,145.49,145.53,145.41,145.52,11986.0,122.5568,122.5905,122.4894,122.5821,11986.0
2015-08-18 13:40:00,145.51,145.58,145.34,145.34,12191.0,122.5737,122.6326,122.4305,122.4305,12191.0
2015-08-18 13:50:00,145.33,145.45,145.3,145.4,12006.0,122.422,122.5231,122.3968,122.481,12006.0
2015-08-18 14:00:00,145.42,145.45,145.33,145.45,12610.0,122.4979,122.5231,122.422,122.5231,12610.0
2015-08-18 14:10:00,145.44,145.7,145.44,145.5,16250.0,122.5147,122.7337,122.5147,122.5652,16250.0
2015-08-18 14:20:00,145.49,145.53,145.41,145.46,25068.0,122.5568,122.5905,122.4894,122.5316,25068.0
2015-08-18 14:30:00,145.47,145.47,145.18,145.25,27591.0,122.54,122.54,122.2957,122.3547,27591.0
2015-08-18 14:40:00,145.25,145.36,145.19,145.32,23723.0,122.3547,122.4473,122.3041,122.4136,23723.0
2015-08-18 14:50:00,145.31,145.31,145.14,145.22,19941.0,122.4052,122.4052,122.262,122.3294,19941.0
2015-08-18 15:00:00,145.21,145.46,145.21,145.45,28100.0,122.321,122.5316,122.321,122.5231,28100.0
2015-08-18 15:10:00,145.43,145.52,145.41,145.47,22312.0,122.5063,122.5821,122.4894,122.54,22312.0
2015-08-18 15:20:00,145.46,145.48,145.37,145.46,21930.0,122.5316,122.5484,122.4557,122.5316,21930.0
2015-08-18 15:30:00,145.5,145.51,145.38,145.43,23191.0,122.5652,122.5737,122.4642,122.5063,23191.0
2015-08-18 15:40:00,145.43,145.66,145.35,145.62,34905.0,122.5063,122.7,122.4389,122.6663,34905.0
2015-08-18 15:50:00,145.62,145.68,145.52,145.67,96594.0,122.6663,122.7169,122.5821,122.7084,96594.0
2015-08-19 09:30:00,145.35,145.75,145.14,145.49,59628.0,122.4389,122.7758,122.262,122.5568,59628.0
2015-08-19 09:40:00,145.47,145.58,145.25,145.25,34212.0,122.54,122.6326,122.3547,122.3547,34212.0
2015-08-19 09:50:00,145.26,145.34,144.77,144.8,61204.0,122.3631,122.4305,121.9503,121.9756,61204.0
2015-08-19 10:00:00,144.81,145.18,144.77,145.03,44623.0,121.984,122.2957,121.9503,122.1693,44623.0
2015-08-19 10:10:00,145.03,145.09,144.74,144.84,29560.0,122.1693,122.2199,121.925,122.0093,29560.0
2015-08-19 10:20:00,144.8,144.8,144.58,144.61,23784.0,121.9756,121.9756,121.7903,121.8155,23784.0
2015-08-19 10:30:00,144.61,144.64,144.29,144.42,32742.0,121.8155,121.8408,121.546,121.6555,32742.0
2015-08-19 10:40:00,144.47,144.51,144.18,144.25,14667.0,121.6976,121.7313,121.4533,121.5123,14667.0
2015-08-19 10:50:00,144.23,144.25,143.86,144.04,29968.0,121.4954,121.5123,121.1838,121.3354,29968.0
2015-08-19 11:00:00,144.04,144.15,143.64,143.74,37176.0,121.3354,121.428,120.9984,121.0827,37176.0
2015-08-19 11:10:00,143.76,143.97,143.71,143.77,21448.0,121.0995,121.2764,121.0574,121.1079,21448.0
2015-08-19 11:20:00,143.82,143.87,143.65,143.79,31296.0,121.1501,121.1922,121.0069,121.1248,31296.0
2015-08-19 11:30:00,143.77,144.2,143.75,144.18,24597.0,121.1079,121.4702,121.0911,121.4533,24597.0
2015-08-19 11:40:00,144.2,144.43,143.72,143.76,29450.0,121.4702,121.6639,121.0658,121.0995,29450.0
2015-08-19 11:50:00,143.76,144.04,143.73,143.97,18861.0,121.0995,121.3354,121.0742,121.2764,18861.0
2015-08-19 12:00:00,143.94,144.15,143.91,144.1,13964.0,121.2511,121.428,121.2259,121.3859,13964.0
2015-08-19 12:10:00,144.14,144.14,143.75,143.86,15496.0,121.4196,121.4196,121.0911,121.1838,15496.0
2015-08-19 12:20:00,143.84,144.11,143.78,144.11,11918.0,121.1669,121.3943,121.1164,121.3943,11918.0
2015-08-19 12:30:00,144.07,144.12,144.02,144.07,9814.0,121.3607,121.4028,121.3185,121.3607,9814.0
2015-08-19 12:40:00,144.1,144.17,144.01,144.09,9164.0,121.3859,121.4449,121.3101,121.3775,9164.0
2015-08-19 12:50:00,144.06,144.22,144.02,144.05,11559.0,121.3522,121.487,121.3185,121.3438,11559.0
2015-08-19 13:00:00,144.05,144.12,144.0,144.08,11938.0,121.3438,121.4028,121.3017,121.3691,11938.0
2015-08-19 13:10:00,144.09,144.37,144.06,144.33,10195.0,121.3775,121.6134,121.3522,121.5797,10195.0
2015-08-19 13:20:00,144.3,144.38,144.2,144.21,11444.0,121.5544,121.6218,121.4702,121.4786,11444.0
2015-08-19 13:30:00,144.22,144.5,144.22,144.43,19539.0,121.487,121.7229,121.487,121.6639,19539.0
2015-08-19 13:40:00,144.47,144.94,144.46,144.77,24521.0,121.6976,122.0935,121.6892,121.9503,24521.0
2015-08-19 13:50:00,144.81,145.04,144.75,144.95,38132.0,121.984,122.1778,121.9335,122.1019,38132.0
2015-08-19 14:00:00,144.97,145.49,144.89,145.41,26687.0,122.1188,122.5568,122.0514,122.4894,26687.0
2015-08-19 14:10:00,145.46,145.94,145.45,145.71,32866.0,122.5316,122.9359,122.5231,122.7421,32866.0
2015-08-19 14:20:00,145.71,145.77,145.4,145.44,25333.0,122.7421,122.7927,122.481,122.5147,25333.0
2015-08-19 14:30:00,145.52,145.57,145.3,145.49,24820.0,122.5821,122.6242,122.3968,122.5568,24820.0
2015-08-19 14:40:00,145.52,145.56,145.14,145.23,18247.0,122.5821,122.6158,122.262,122.3378,18247.0
2015-08-19 14:50:00,145.23,145.23,144.8,144.85,14422.0,122.3378,122.3378,121.9756,122.0177,14422.0
2015-08-19 15:00:00,144.81,145.05,144.69,145.05,22659.0,121.984,122.1862,121.8829,122.1862,22659.0
2015-08-19 15:10:00,145.05,145.07,144.83,145.05,22220.0,122.1862,122.203,122.0009,122.1862,22220.0
2015-08-19 15:20:00,145.1,145.36,145.0,145.24,26842.0,122.2283,122.4473,122.1441,122.3462,26842.0
2015-08-19 15:30:00,145.28,145.39,145.07,145.14,27575.0,122.3799,122.4726,122.203,122.262,27575.0
2015-08-19 15:40:00,145.11,145.57,145.1,145.54,38534.0,122.2367,122.6242,122.2283,122.5989,38534.0
2015-08-19 15:50:00,145.53,145.62,145.17,145.17,112404.0,122.5905,122.6663,122.2873,122.2873,112404.0
2015-08-20 09:30:00,144.29,144.71,143.64,144.71,54930.0,121.546,121.8998,120.9984,121.8998,54930.0
2015-08-20 09:40:00,144.69,144.88,144.1,144.22,40693.0,121.8829,122.043,121.3859,121.487,40693.0
2015-08-20 09:50:00,144.15,144.53,144.03,144.25,38388.0,121.428,121.7481,121.327,121.5123,38388.0
2015-08-20 10:00:00,144.33,144.54,144.19,144.43,49120.0,121.5797,121.7566,121.4617,121.6639,49120.0
2015-08-20 10:10:00,144.44,144.55,144.21,144.24,73942.0,121.6723,121.765,121.4786,121.5039,73942.0
2015-08-20 10:20:00,144.27,144.35,143.91,144.03,28943.0,121.5291,121.5965,121.2259,121.327,28943.0
2015-08-20 10:30:00,144.09,144.13,143.8,144.05,42467.0,121.3775,121.4112,121.1332,121.3438,42467.0
2015-08-20 10:40:00,144.02,144.14,143.97,144.14,24980.0,121.3185,121.4196,121.2764,121.4196,24980.0
2015-08-20 10:50:00,144.07,144.12,143.82,143.85,29782.0,121.3607,121.4028,121.1501,121.1753,29782.0
2015-08-20 11:00:00,143.84,144.03,143.62,143.63,23125.0,121.1669,121.327,120.9816,120.99,23125.0
2015-08-20 11:10:00,143.64,143.79,143.57,143.57,18705.0,120.9984,121.1248,120.9395,120.9395,18705.0
2015-08-20 11:20:00,143.6,143.84,143.57,143.74,28048.0,120.9647,121.1669,120.9395,121.0827,28048.0
2015-08-20 11:30:00,143.78,143.82,143.51,143.61,26819.0,121.1164,121.1501,120.8889,120.9732,26819.0
2015-08-20 11:40:00,143.58,143.8,143.57,143.75,10999.0,120.9479,121.1332,120.9395,121.0911,10999.0
2015-08-20 11:50:00,143.73,143.98,143.6,143.96,13240.0,121.0742,121.2848,120.9647,121.268,13240.0
2015-08-20 12:00:00,143.98,144.18,143.8,144.17,22319.0,121.2848,121.4533,121.1332,121.4449,22319.0
2015-08-20 12:10:00,144.22,144.26,143.78,143.92,15923.0,121.487,121.5207,121.1164,121.2343,15923.0
2015-08-20 12:20:00,143.93,143.93,143.61,143.8,16564.0,121.2427,121.2427,120.9732,121.1332,16564.0
2015-08-20 12:30:00,143.86,144.01,143.84,143.92,11433.0,121.1838,121.3101,121.1669,121.2343,11433.0
2015-08-20 12:40:00,143.9,143.98,143.56,143.7,15101.0,121.2174,121.2848,120.931,121.049,15101.0
2015-08-20 12:50:00,143.68,143.75,143.29,143.49,22802.0,121.0321,121.0911,120.7036,120.8721,22802.0
2015-08-20 13:00:00,143.48,143.56,143.36,143.39,18029.0,120.8637,120.931,120.7626,120.7878,18029.0
2015-08-20 13:10:00,143.39,143.77,143.35,143.72,29576.0,120.7878,121.1079,120.7541,121.0658,29576.0
2015-08-20 13:20:00,143.79,144.09,143.73,144.01,27691.0,121.1248,121.3775,121.0742,121.3101,27691.0
2015-08-20 13:30:00,143.97,144.06,143.81,143.82,14593.0,121.2764,121.3522,121.1416,121.1501,14593.0
2015-08-20 13:40:00,143.85,143.98,143.72,143.94,15283.0,121.1753,121.2848,121.0658,121.2511,15283.0
2015-08-20 13:50:00,144.03,144.16,144.02,144.09,10580.0,121.327,121.4365,121.3185,121.3775,10580.0
2015-08-20 14:00:00,144.1,144.1,143.91,143.98,15345.0,121.3859,121.3859,121.2259,121.2848,15345.0
2015-08-20 14:10:00,144.01,144.01,143.72,143.87,22731.0,121.3101,121.3101,121.0658,121.1922,22731.0
2015-08-20 14:20:00,143.87,144.12,143.83,143.98,30589.0,121.1922,121.4028,121.1585,121.2848,30589.0
2015-08-20 14:30:00,143.99,144.13,143.96,144.12,83465.0,121.2933,121.4112,121.268,121.4028,83465.0
2015-08-20 14:40:00,144.09,144.17,143.99,144.06,46497.0,121.3775,121.4449,121.2933,121.3522,46497.0
2015-08-20 14:50:00,144.08,144.29,144.03,144.03,36593.0,121.3691,121.546,121.327,121.327,36593.0
2015-08-20 15:00:00,144.06,144.4,144.06,144.32,31551.0,121.3522,121.6386,121.3522,121.5712,31551.0
2015-08-20 15:10:00,144.32,144.44,144.05,144.11,46013.0,121.5712,121.6723,121.3438,121.3943,46013.0
2015-08-20 15:20:00,144.12,144.24,144.0,144.23,26559.0,121.4028,121.5039,121.3017,121.4954,26559.0
2015-08-20 15:30:00,144.2,144.42,144.17,144.18,22002.0,121.4702,121.6555,121.4449,121.4533,22002.0
2015-08-20 15:40:00,144.14,144.32,144.04,144.08,37401.0,121.4196,121.5712,121.3354,121.3691,37401.0
2015-08-20 15:50:00,144.07,144.07,143.71,143.71,183006.0,121.3607,121.3607,121.0574,121.0574,183006.0
2015-08-21 09:30:00,142.33,142.9,142.16,142.5,256159.0,119.8949,120.3751,119.7517,120.0381,256159.0
2015-08-21 09:40:00,142.41,142.66,142.3,142.66,92774.0,119.9623,120.1729,119.8697,120.1729,92774.0
2015-08-21 09:50:00,142.59,142.82,142.49,142.69,37164.0,120.1139,120.3077,120.0297,120.1982,37164.0
2015-08-21 10:00:00,142.69,143.33,142.69,143.25,56408.0,120.1982,120.7373,120.1982,120.6699,56408.0
2015-08-21 10:10:00,143.28,143.28,142.72,142.82,63952.0,120.6952,120.6952,120.2234,120.3077,63952.0
2015-08-21 10:20:00,142.8,142.99,142.62,142.76,79884.0,120.2908,120.4509,120.1392,120.2571,79884.0
2015-08-21 10:30:00,142.76,142.99,142.61,142.81,74554.0,120.2571,120.4509,120.1308,120.2993,74554.0
2015-08-21 10:40:00,142.8,142.97,142.73,142.75,36383.0,120.2908,120.434,120.2319,120.2487,36383.0
2015-08-21 10:50:00,142.78,142.95,142.67,142.9,70841.0,120.274,120.4172,120.1813,120.3751,70841.0
2015-08-21 11:00:00,142.9,142.94,142.27,142.32,85472.0,120.3751,120.4088,119.8444,119.8865,85472.0
2015-08-21 11:10:00,142.29,142.35,141.8,141.97,59765.0,119.8612,119.9118,119.4485,119.5917,59765.0
2015-08-21 11:20:00,141.97,141.97,141.53,141.64,44122.0,119.5917,119.5917,119.221,119.3137,44122.0
2015-08-21 11:30:00,141.61,141.61,140.77,140.9,107018.0,119.2884,119.2884,118.5808,118.6903,107018.0
2015-08-21 11:40:00,140.88,141.12,140.82,140.94,40484.0,118.6735,118.8757,118.6229,118.724,40484.0
2015-08-21 11:50:00,140.98,140.98,140.58,140.64,93437.0,118.7577,118.7577,118.4208,118.4713,93437.0
2015-08-21 12:00:00,140.65,141.16,140.57,141.11,32283.0,118.4797,118.9093,118.4123,118.8672,32283.0
2015-08-21 12:10:00,141.1,141.29,140.96,141.11,40866.0,118.8588,119.0189,118.7409,118.8672,40866.0
2015-08-21 12:20:00,141.11,141.17,140.83,140.94,35597.0,118.8672,118.9178,118.6314,118.724,35597.0
2015-08-21 12:30:00,140.98,141.11,140.49,140.53,42383.0,118.7577,118.8672,118.345,118.3787,42383.0
2015-08-21 12:40:00,140.49,140.55,140.28,140.5,57219.0,118.345,118.3955,118.1681,118.3534,57219.0
2015-08-21 12:50:00,140.45,140.45,140.02,140.02,34968.0,118.3113,118.3113,117.949,117.949,34968.0
2015-08-21 13:00:00,140.01,140.25,139.79,140.14,49571.0,117.9406,118.1428,117.7553,118.0501,49571.0
2015-08-21 13:10:00,140.15,140.37,140.12,140.37,44304.0,118.0586,118.2439,118.0333,118.2439,44304.0
2015-08-21 13:20:00,140.36,140.75,140.31,140.75,31378.0,118.2354,118.564,118.1933,118.564,31378.0
2015-08-21 13:30:00,140.76,140.98,140.55,140.9,61854.0,118.5724,118.7577,118.3955,118.6903,61854.0
2015-08-21 13:40:00,140.92,140.98,140.53,140.53,21287.0,118.7072,118.7577,118.3787,118.3787,21287.0
2015-08-21 13:50:00,140.52,140.81,140.31,140.81,30803.0,118.3702,118.6145,118.1933,118.6145,30803.0
2015-08-21 14:00:00,140.82,141.02,140.69,140.81,34948.0,118.6229,118.7914,118.5134,118.6145,34948.0
2015-08-21 14:10:00,140.77,140.81,140.42,140.55,29599.0,118.5808,118.6145,118.286,118.3955,29599.0
2015-08-21 14:20:00,140.53,140.63,140.43,140.55,49192.0,118.3787,118.4629,118.2944,118.3955,49192.0
2015-08-21 14:30:00,140.56,140.72,140.32,140.34,39356.0,118.4039,118.5387,118.2018,118.2186,39356.0
2015-08-21 14:40:00,140.34,140.34,139.83,139.85,34979.0,118.2186,118.2186,117.789,117.8058,34979.0
2015-08-21 14:50:00,139.84,139.98,139.64,139.86,48439.0,117.7974,117.9153,117.6289,117.8143,48439.0
2015-08-21 15:00:00,139.82,140.12,139.79,139.82,45952.0,117.7806,118.0333,117.7553,117.7806,45952.0
2015-08-21 15:10:00,139.79,139.86,139.21,139.69,89179.0,117.7553,117.8143,117.2667,117.6711,89179.0
2015-08-21 15:20:00,139.67,139.72,139.41,139.62,97090.0,117.6542,117.6963,117.4352,117.6121,97090.0
2015-08-21 15:30:00,139.55,139.65,139.07,139.42,137838.0,117.5531,117.6374,117.1488,117.4436,137838.0
2015-08-21 15:40:00,139.45,139.86,139.4,139.79,118356.0,117.4689,117.8143,117.4268,117.7553,118356.0
2015-08-21 15:50:00,139.73,139.83,138.99,138.99,269500.0,117.7048,117.789,117.0814,117.0814,269500.0
2015-08-24 09:30:00,131.97,135.0,117.03,132.29,628638.0,111.1679,113.7203,98.5829,111.4375,628638.0
2015-08-24 09:40:00,132.44,134.58,131.6,131.65,152833.0,111.5639,113.3665,110.8563,110.8984,152833.0
2015-08-24 09:50:00,131.63,132.77,130.01,132.55,165934.0,110.8815,111.8418,109.5169,111.6565,165934.0
2015-08-24 10:00:00,132.57,133.69,132.0,133.34,142555.0,111.6734,112.6168,111.1932,112.322,142555.0
2015-08-24 10:10:00,133.34,133.97,133.07,133.63,135162.0,112.322,112.8527,112.0946,112.5663,135162.0
2015-08-24 10:20:00,133.63,135.53,133.51,134.03,142609.0,112.5663,114.1668,112.4652,112.9032,142609.0
2015-08-24 10:30:00,134.03,135.83,133.53,135.29,194225.0,112.9032,114.4195,112.482,113.9646,194225.0
2015-08-24 10:40:00,135.34,135.58,134.48,134.98,83673.0,114.0067,114.2089,113.2823,113.7035,83673.0
2015-08-24 10:50:00,134.96,135.77,134.89,135.41,90906.0,113.6866,114.369,113.6277,114.0657,90906.0
2015-08-24 11:00:00,135.56,135.87,134.8,134.93,85052.0,114.1921,114.4532,113.5519,113.6614,85052.0
2015-08-24 11:10:00,134.9,135.42,134.9,135.24,57553.0,113.6361,114.0741,113.6361,113.9225,57553.0
2015-08-24 11:20:00,135.24,135.27,134.5,134.56,56411.0,113.9225,113.9478,113.2991,113.3497,56411.0
2015-08-24 11:30:00,134.55,135.42,134.28,135.37,47335.0,113.3413,114.0741,113.1138,114.032,47335.0
2015-08-24 11:40:00,135.29,135.9,135.06,135.88,73534.0,113.9646,114.4785,113.7709,114.4616,73534.0
2015-08-24 11:50:00,135.84,137.0,135.8,136.72,50148.0,114.4279,115.4051,114.3942,115.1692,50148.0
2015-08-24 12:00:00,136.73,136.79,135.69,136.5,54811.0,115.1776,115.2282,114.3016,114.9839,54811.0
2015-08-24 12:10:00,136.5,136.96,136.41,136.66,51815.0,114.9839,115.3714,114.9081,115.1187,51815.0
2015-08-24 12:20:00,136.71,137.16,136.58,136.9,34035.0,115.1608,115.5399,115.0513,115.3208,34035.0
2015-08-24 12:30:00,136.91,136.91,136.5,136.65,66649.0,115.3293,115.3293,114.9839,115.1102,66649.0
2015-08-24 12:40:00,136.6,136.67,135.65,135.7,56708.0,115.0681,115.1271,114.2679,114.31,56708.0
2015-08-24 12:50:00,135.84,136.13,135.54,135.87,36677.0,114.4279,114.6722,114.1752,114.4532,36677.0
2015-08-24 13:00:00,135.98,136.29,135.93,136.23,58541.0,114.5459,114.807,114.5037,114.7564,58541.0
2015-08-24 13:10:00,136.28,136.33,136.0,136.23,53501.0,114.7986,114.8407,114.5627,114.7564,53501.0
2015-08-24 13:20:00,136.27,136.31,135.36,135.65,47312.0,114.7901,114.8238,114.0236,114.2679,47312.0
2015-08-24 13:30:00,135.57,135.57,135.08,135.16,32006.0,114.2005,114.2005,113.7877,113.8551,32006.0
2015-08-24 13:40:00,135.14,135.68,135.05,135.68,23820.0,113.8383,114.2931,113.7624,114.2931,23820.0
2015-08-24 13:50:00,135.58,135.59,134.47,134.52,51674.0,114.2089,114.2173,113.2739,113.316,51674.0
2015-08-24 14:00:00,134.53,134.57,133.93,133.99,44795.0,113.3244,113.3581,112.819,112.8695,44795.0
2015-08-24 14:10:00,134.0,134.22,133.42,134.21,64858.0,112.878,113.0633,112.3894,113.0549,64858.0
2015-08-24 14:20:00,134.13,134.56,133.6,133.63,69192.0,112.9875,113.3497,112.541,112.5663,69192.0
2015-08-24 14:30:00,133.64,134.76,133.54,134.69,102598.0,112.5747,113.5182,112.4905,113.4592,102598.0
2015-08-24 14:40:00,134.67,134.67,133.58,133.79,52278.0,113.4423,113.4423,112.5242,112.7011,52278.0
2015-08-24 14:50:00,133.7,133.8,132.15,132.23,82668.0,112.6252,112.7095,111.3196,111.387,82668.0
2015-08-24 15:00:00,132.28,133.33,131.82,133.33,94702.0,111.4291,112.3136,111.0416,112.3136,94702.0
2015-08-24 15:10:00,133.23,133.29,132.07,132.22,85504.0,112.2293,112.2799,111.2522,111.3785,85504.0
2015-08-24 15:20:00,132.18,132.24,131.55,131.82,135195.0,111.3448,111.3954,110.8141,111.0416,135195.0
2015-08-24 15:30:00,131.75,134.0,131.5,133.97,109022.0,110.9826,112.878,110.772,112.8527,109022.0
2015-08-24 15:40:00,133.93,135.59,133.54,134.57,204012.0,112.819,114.2173,112.4905,113.3581,204012.0
2015-08-24 15:50:00,134.56,134.57,132.82,132.96,278613.0,113.3497,113.3581,111.884,112.0019,278613.0
2015-08-25 09:30:00,137.2,137.2,135.44,136.38,344834.0,115.5736,115.5736,114.091,114.8828,344834.0
2015-08-25 09:40:00,136.26,136.57,135.52,136.2,179396.0,114.7817,115.0429,114.1584,114.7312,179396.0
2015-08-25 09:50:00,136.2,137.24,136.18,136.73,205101.0,114.7312,115.6072,114.7143,115.1776,205101.0
2015-08-25 10:00:00,136.72,137.53,136.6,137.53,230912.0,115.1692,115.8515,115.0681,115.8515,230912.0
2015-08-25 10:10:00,137.51,137.69,137.04,137.59,122587.0,115.8347,115.9863,115.4388,115.9021,122587.0
2015-08-25 10:20:00,137.57,137.67,136.55,136.76,108443.0,115.8852,115.9695,115.026,115.2029,108443.0
2015-08-25 10:30:00,136.77,137.33,136.56,136.88,77710.0,115.2113,115.6831,115.0344,115.304,77710.0
2015-08-25 10:40:00,136.9,137.12,136.78,136.9,132137.0,115.3208,115.5062,115.2198,115.3208,132137.0
2015-08-25 10:50:00,136.88,137.1,136.81,137.06,83790.0,115.304,115.4893,115.245,115.4556,83790.0
2015-08-25 11:00:00,137.09,137.58,137.09,137.57,72143.0,115.4809,115.8937,115.4809,115.8852,72143.0
2015-08-25 11:10:00,137.59,137.94,137.55,137.83,52162.0,115.9021,116.1969,115.8684,116.1042,52162.0
2015-08-25 11:20:00,137.91,138.38,137.6,137.74,52131.0,116.1716,116.5676,115.9105,116.0284,52131.0
2015-08-25 11:30:00,137.74,137.78,137.25,137.5,70237.0,116.0284,116.0621,115.6157,115.8263,70237.0
2015-08-25 11:40:00,137.52,138.1,137.5,138.02,69014.0,115.8431,116.3317,115.8263,116.2643,69014.0
2015-08-25 11:50:00,138.0,138.18,137.5,137.69,63119.0,116.2474,116.3991,115.8263,115.9863,63119.0
2015-08-25 12:00:00,137.6,137.74,137.51,137.67,27867.0,115.9105,116.0284,115.8347,115.9695,27867.0
2015-08-25 12:10:00,137.7,137.83,137.5,137.7,55858.0,115.9947,116.1042,115.8263,115.9947,55858.0
2015-08-25 12:20:00,137.69,137.94,137.57,137.61,32475.0,115.9863,116.1969,115.8852,115.9189,32475.0
2015-08-25 12:30:00,137.62,137.72,137.6,137.61,53343.0,115.9273,116.0116,115.9105,115.9189,53343.0
2015-08-25 12:40:00,137.61,137.68,137.58,137.63,32512.0,115.9189,115.9779,115.8937,115.9358,32512.0
2015-08-25 12:50:00,137.63,137.73,137.3,137.41,75829.0,115.9358,116.02,115.6578,115.7504,75829.0
2015-08-25 13:00:00,137.36,137.45,136.97,137.1,52062.0,115.7083,115.7841,115.3798,115.4893,52062.0
2015-08-25 13:10:00,137.08,137.11,136.8,136.82,55602.0,115.4725,115.4977,115.2366,115.2534,55602.0
2015-08-25 13:20:00,136.85,136.97,136.03,136.05,74468.0,115.2787,115.3798,114.588,114.6048,74468.0
2015-08-25 13:30:00,136.06,136.26,135.97,136.26,57282.0,114.6132,114.7817,114.5374,114.7817,57282.0
2015-08-25 13:40:00,136.21,136.25,135.69,136.1,52431.0,114.7396,114.7733,114.3016,114.6469,52431.0
2015-08-25 13:50:00,136.06,136.74,136.02,136.64,29783.0,114.6132,115.1861,114.5796,115.1018,29783.0
2015-08-25 14:00:00,136.63,136.78,136.1,136.11,38178.0,115.0934,115.2198,114.6469,114.6554,38178.0
2015-08-25 14:10:00,136.11,136.43,136.03,136.43,52176.0,114.6554,114.9249,114.588,114.9249,52176.0
2015-08-25 14:20:00,136.44,136.57,136.13,136.33,34303.0,114.9333,115.0429,114.6722,114.8407,34303.0
2015-08-25 14:30:00,136.3,136.59,136.08,136.17,39892.0,114.8154,115.0597,114.6301,114.7059,39892.0
2015-08-25 14:40:00,136.19,136.55,136.12,136.54,37393.0,114.7228,115.026,114.6638,115.0176,37393.0
2015-08-25 14:50:00,136.54,136.88,136.44,136.58,69467.0,115.0176,115.304,114.9333,115.0513,69467.0
2015-08-25 15:00:00,136.57,136.75,136.15,136.21,93342.0,115.0429,115.1945,114.6891,114.7396,93342.0
2015-08-25 15:10:00,136.23,136.35,135.5,135.61,89382.0,114.7564,114.8575,114.1415,114.2342,89382.0
2015-08-25 15:20:00,135.58,135.69,135.05,135.15,129720.0,114.2089,114.3016,113.7624,113.8467,129720.0
2015-08-25 15:30:00,135.15,135.3,134.08,134.16,132648.0,113.8467,113.973,112.9453,113.0127,132648.0
2015-08-25 15:40:00,134.16,134.49,133.1,133.41,162456.0,113.0127,113.2907,112.1198,112.381,162456.0
2015-08-25 15:50:00,133.4,134.2,132.65,132.72,310591.0,112.3725,113.0464,111.7408,111.7997,310591.0
2015-08-26 09:30:00,136.11,136.71,135.2,136.0,103660.0,114.6554,115.1608,113.8888,114.5627,103660.0
2015-08-26 09:40:00,135.96,136.23,135.11,136.23,76660.0,114.529,114.7564,113.813,114.7564,76660.0
2015-08-26 09:50:00,136.24,136.28,135.59,135.97,79024.0,114.7649,114.7986,114.2173,114.5374,79024.0
2015-08-26 10:00:00,136.09,136.19,135.32,135.72,58568.0,114.6385,114.7228,113.9899,114.3268,58568.0
2015-08-26 10:10:00,135.71,135.79,134.38,134.46,39638.0,114.3184,114.3858,113.1981,113.2654,39638.0
2015-08-26 10:20:00,134.4,135.16,134.4,134.79,35635.0,113.2149,113.8551,113.2149,113.5434,35635.0
2015-08-26 10:30:00,134.78,135.49,134.53,135.11,57844.0,113.535,114.1331,113.3244,113.813,57844.0
2015-08-26 10:40:00,135.05,135.22,134.52,134.75,37297.0,113.7624,113.9057,113.316,113.5097,37297.0
2015-08-26 10:50:00,134.76,135.35,134.67,134.89,23610.0,113.5182,114.0152,113.4423,113.6277,23610.0
2015-08-26 11:00:00,134.68,134.88,134.27,134.48,31343.0,113.4508,113.6192,113.1054,113.2823,31343.0
2015-08-26 11:10:00,134.6,134.75,134.2,134.71,27445.0,113.3834,113.5097,113.0464,113.476,27445.0
2015-08-26 11:20:00,134.59,134.77,134.23,134.23,32103.0,113.375,113.5266,113.0717,113.0717,32103.0
2015-08-26 11:30:00,134.32,134.54,133.55,133.76,33005.0,113.1475,113.3328,112.4989,112.6758,33005.0
2015-08-26 11:40:00,133.77,134.25,133.57,134.12,37519.0,112.6842,113.0886,112.5157,112.979,37519.0
2015-08-26 11:50:00,134.15,134.4,133.74,133.96,59921.0,113.0043,113.2149,112.6589,112.8443,59921.0
2015-08-26 12:00:00,133.91,133.96,133.35,133.7,46007.0,112.8021,112.8443,112.3304,112.6252,46007.0
2015-08-26 12:10:00,133.72,134.14,133.64,134.07,53281.0,112.6421,112.9959,112.5747,112.9369,53281.0
2015-08-26 12:20:00,134.17,134.17,133.6,133.83,51958.0,113.0212,113.0212,112.541,112.7348,51958.0
2015-08-26 12:30:00,133.88,133.95,133.5,133.77,36161.0,112.7769,112.8358,112.4568,112.6842,36161.0
2015-08-26 12:40:00,133.81,134.18,133.51,133.93,32094.0,112.7179,113.0296,112.4652,112.819,32094.0
2015-08-26 12:50:00,133.91,134.48,133.64,134.47,43776.0,112.8021,113.2823,112.5747,113.2739,43776.0
2015-08-26 13:00:00,134.47,134.8,134.2,134.52,49930.0,113.2739,113.5519,113.0464,113.316,49930.0
2015-08-26 13:10:00,134.52,134.8,134.43,134.61,39546.0,113.316,113.5519,113.2402,113.3918,39546.0
2015-08-26 13:20:00,134.7,135.4,134.69,135.4,37310.0,113.4676,114.0573,113.4592,114.0573,37310.0
2015-08-26 13:30:00,135.34,135.87,135.11,135.87,40700.0,114.0067,114.4532,113.813,114.4532,40700.0
2015-08-26 13:40:00,135.78,135.95,135.44,135.62,40028.0,114.3774,114.5206,114.091,114.2426,40028.0
2015-08-26 13:50:00,135.58,136.14,135.57,136.12,56471.0,114.2089,114.6806,114.2005,114.6638,56471.0
2015-08-26 14:00:00,136.14,136.16,135.57,136.01,38021.0,114.6806,114.6975,114.2005,114.5711,38021.0
2015-08-26 14:10:00,136.0,136.09,134.94,135.03,48511.0,114.5627,114.6385,113.6698,113.7456,48511.0
2015-08-26 14:20:00,135.08,135.74,135.03,135.67,36261.0,113.7877,114.3437,113.7456,114.2847,36261.0
2015-08-26 14:30:00,135.66,136.37,135.6,136.31,54731.0,114.2763,114.8744,114.2258,114.8238,54731.0
2015-08-26 14:40:00,136.3,136.98,136.3,136.56,48583.0,114.8154,115.3882,114.8154,115.0344,48583.0
2015-08-26 14:50:00,136.57,136.88,136.31,136.88,59409.0,115.0429,115.304,114.8238,115.304,59409.0
2015-08-26 15:00:00,136.87,137.19,136.49,137.14,60810.0,115.2956,115.5651,114.9755,115.523,60810.0
2015-08-26 15:10:00,137.2,137.81,137.2,137.65,89095.0,115.5736,116.0874,115.5736,115.9526,89095.0
2015-08-26 15:20:00,137.65,137.85,137.24,137.31,95480.0,115.9526,116.1211,115.6072,115.6662,95480.0
2015-08-26 15:30:00,137.29,137.74,137.25,137.42,82666.0,115.6494,116.0284,115.6157,115.7589,82666.0
2015-08-26 15:40:00,137.43,138.11,137.33,137.78,110270.0,115.7673,116.3401,115.6831,116.0621,110270.0
2015-08-26 15:50:00,137.79,138.28,137.63,138.15,179327.0,116.0706,116.4833,115.9358,116.3738,179327.0
2015-08-27 09:30:00,140.47,140.5,139.43,140.19,183845.0,118.3281,118.3534,117.452,118.0922,183845.0
2015-08-27 09:40:00,140.29,140.75,139.6,139.66,85107.0,118.1765,118.564,117.5952,117.6458,85107.0
2015-08-27 09:50:00,139.65,139.92,139.23,139.55,49931.0,117.6374,117.8648,117.2836,117.5531,49931.0
2015-08-27 10:00:00,139.53,139.67,139.07,139.6,48632.0,117.5363,117.6542,117.1488,117.5952,48632.0
2015-08-27 10:10:00,139.65,139.97,139.39,139.52,51915.0,117.6374,117.9069,117.4183,117.5279,51915.0
2015-08-27 10:20:00,139.52,139.96,139.36,139.87,33273.0,117.5279,117.8985,117.3931,117.8227,33273.0
2015-08-27 10:30:00,139.88,139.88,139.35,139.44,41886.0,117.8311,117.8311,117.3847,117.4605,41886.0
2015-08-27 10:40:00,139.44,140.08,139.35,139.92,45728.0,117.4605,117.9996,117.3847,117.8648,45728.0
2015-08-27 10:50:00,139.96,140.05,139.82,139.88,29065.0,117.8985,117.9743,117.7806,117.8311,29065.0
2015-08-27 11:00:00,139.87,140.15,139.75,139.99,47978.0,117.8227,118.0586,117.7216,117.9238,47978.0
2015-08-27 11:10:00,139.98,140.22,139.96,140.07,38593.0,117.9153,118.1175,117.8985,117.9912,38593.0
2015-08-27 11:20:00,140.07,140.37,140.06,140.15,36011.0,117.9912,118.2439,117.9827,118.0586,36011.0
2015-08-27 11:30:00,140.14,140.22,139.95,139.95,47214.0,118.0501,118.1175,117.8901,117.8901,47214.0
2015-08-27 11:40:00,139.94,140.25,139.94,140.22,23244.0,117.8817,118.1428,117.8817,118.1175,23244.0
2015-08-27 11:50:00,140.23,140.25,139.94,140.0,34724.0,118.1259,118.1428,117.8817,117.9322,34724.0
2015-08-27 12:00:00,140.0,140.33,139.87,140.28,37244.0,117.9322,118.2102,117.8227,118.1681,37244.0
2015-08-27 12:10:00,140.24,140.3,140.08,140.2,29690.0,118.1344,118.1849,117.9996,118.1007,29690.0
2015-08-27 12:20:00,140.17,140.27,140.06,140.15,14462.0,118.0754,118.1596,117.9827,118.0586,14462.0
2015-08-27 12:30:00,140.18,140.23,139.97,140.13,54695.0,118.0838,118.1259,117.9069,118.0417,54695.0
2015-08-27 12:40:00,140.14,140.16,139.83,140.0,34522.0,118.0501,118.067,117.789,117.9322,34522.0
2015-08-27 12:50:00,139.99,140.32,139.97,140.31,28211.0,117.9238,118.2018,117.9069,118.1933,28211.0
2015-08-27 13:00:00,140.27,140.33,140.05,140.24,17871.0,118.1596,118.2102,117.9743,118.1344,17871.0
2015-08-27 13:10:00,140.23,140.39,140.14,140.24,34024.0,118.1259,118.2607,118.0501,118.1344,34024.0
2015-08-27 13:20:00,140.22,140.31,140.04,140.07,22958.0,118.1175,118.1933,117.9659,117.9912,22958.0
2015-08-27 13:30:00,140.08,140.24,139.84,139.87,29267.0,117.9996,118.1344,117.7974,117.8227,29267.0
2015-08-27 13:40:00,139.91,140.02,139.6,139.77,33203.0,117.8564,117.949,117.5952,117.7384,33203.0
2015-08-27 13:50:00,139.75,140.04,139.68,140.02,23051.0,117.7216,117.9659,117.6626,117.949,23051.0
2015-08-27 14:00:00,140.1,140.22,139.99,140.06,27050.0,118.0164,118.1175,117.9238,117.9827,27050.0
2015-08-27 14:10:00,140.07,140.15,139.5,139.62,22501.0,117.9912,118.0586,117.511,117.6121,22501.0
2015-08-27 14:20:00,139.64,139.83,139.09,139.15,34309.0,117.6289,117.789,117.1656,117.2162,34309.0
2015-08-27 14:30:00,139.2,139.48,139.04,139.32,42806.0,117.2583,117.4942,117.1235,117.3594,42806.0
2015-08-27 14:40:00,139.29,139.29,138.62,138.67,48685.0,117.3341,117.3341,116.7697,116.8118,48685.0
2015-08-27 14:50:00,138.69,138.96,138.17,138.18,49822.0,116.8287,117.0561,116.3907,116.3991,49822.0
2015-08-27 15:00:00,138.21,138.61,137.59,138.12,59759.0,116.4243,116.7613,115.9021,116.3485,59759.0
2015-08-27 15:10:00,138.16,138.44,137.91,138.42,55706.0,116.3822,116.6181,116.1716,116.6012,55706.0
2015-08-27 15:20:00,138.35,139.0,138.08,139.0,40328.0,116.5423,117.0898,116.3148,117.0898,40328.0
2015-08-27 15:30:00,138.99,139.31,138.62,138.87,48716.0,117.0814,117.351,116.7697,116.9803,48716.0
2015-08-27 15:40:00,138.89,139.82,138.81,139.81,84997.0,116.9972,117.7806,116.9298,117.7721,84997.0
2015-08-27 15:50:00,139.74,140.2,139.55,140.2,207165.0,117.7132,118.1007,117.5531,118.1007,207165.0
2015-08-28 09:30:00,139.7,140.16,139.5,140.13,102433.0,117.6795,118.067,117.511,118.0417,102433.0
2015-08-28 09:40:00,140.0,140.07,139.31,139.31,26439.0,117.9322,117.9912,117.351,117.351,26439.0
2015-08-28 09:50:00,139.29,139.78,139.03,139.37,50803.0,117.3341,117.7469,117.1151,117.4015,50803.0
2015-08-28 10:00:00,139.46,139.49,138.64,138.88,34996.0,117.4773,117.5026,116.7866,116.9887,34996.0
2015-08-28 10:10:00,138.87,139.41,138.75,139.14,23900.0,116.9803,117.4352,116.8792,117.2078,23900.0
2015-08-28 10:20:00,139.11,139.58,138.83,139.5,33060.0,117.1825,117.5784,116.9466,117.511,33060.0
2015-08-28 10:30:00,139.51,139.65,139.05,139.16,22126.0,117.5194,117.6374,117.1319,117.2246,22126.0
2015-08-28 10:40:00,139.23,139.47,139.09,139.24,17550.0,117.2836,117.4857,117.1656,117.292,17550.0
2015-08-28 10:50:00,139.31,139.44,139.21,139.35,14127.0,117.351,117.4605,117.2667,117.3847,14127.0
2015-08-28 11:00:00,139.29,139.65,139.26,139.55,16273.0,117.3341,117.6374,117.3088,117.5531,16273.0
2015-08-28 11:10:00,139.56,139.78,139.53,139.73,15102.0,117.5616,117.7469,117.5363,117.7048,15102.0
2015-08-28 11:20:00,139.73,140.23,139.73,140.1,26949.0,117.7048,118.1259,117.7048,118.0164,26949.0
2015-08-28 11:30:00,140.06,140.3,139.84,139.84,20203.0,117.9827,118.1849,117.7974,117.7974,20203.0
2015-08-28 11:40:00,139.8,139.9,139.41,139.59,22918.0,117.7637,117.848,117.4352,117.5868,22918.0
2015-08-28 11:50:00,139.53,139.79,139.06,139.19,22508.0,117.5363,117.7553,117.1404,117.2499,22508.0
2015-08-28 12:00:00,139.22,139.56,139.22,139.47,36546.0,117.2751,117.5616,117.2751,117.4857,36546.0
2015-08-28 12:10:00,139.44,139.73,139.25,139.7,27185.0,117.4605,117.7048,117.3004,117.6795,27185.0
2015-08-28 12:20:00,139.63,139.68,139.42,139.61,28315.0,117.6205,117.6626,117.4436,117.6037,28315.0
2015-08-28 12:30:00,139.64,139.77,139.53,139.58,20024.0,117.6289,117.7384,117.5363,117.5784,20024.0
2015-08-28 12:40:00,139.59,139.7,139.37,139.48,19948.0,117.5868,117.6795,117.4015,117.4942,19948.0
2015-08-28 12:50:00,139.44,139.59,139.28,139.59,25925.0,117.4605,117.5868,117.3257,117.5868,25925.0
2015-08-28 13:00:00,139.56,139.57,139.28,139.45,10773.0,117.5616,117.57,117.3257,117.4689,10773.0
2015-08-28 13:10:00,139.48,139.71,139.38,139.7,19711.0,117.4942,117.6879,117.4099,117.6795,19711.0
2015-08-28 13:20:00,139.7,139.81,139.41,139.47,23067.0,117.6795,117.7721,117.4352,117.4857,23067.0
2015-08-28 13:30:00,139.45,139.58,139.29,139.43,32607.0,117.4689,117.5784,117.3341,117.452,32607.0
2015-08-28 13:40:00,139.42,139.71,139.38,139.56,23999.0,117.4436,117.6879,117.4099,117.5616,23999.0
2015-08-28 13:50:00,139.58,139.81,139.57,139.73,13958.0,117.5784,117.7721,117.57,117.7048,13958.0
2015-08-28 14:00:00,139.76,140.28,139.73,140.14,21985.0,117.73,118.1681,117.7048,118.0501,21985.0
2015-08-28 14:10:00,140.19,140.25,139.91,140.18,42077.0,118.0922,118.1428,117.8564,118.0838,42077.0
2015-08-28 14:20:00,140.18,140.29,139.94,140.17,21437.0,118.0838,118.1765,117.8817,118.0754,21437.0
2015-08-28 14:30:00,140.11,140.23,139.78,140.18,17449.0,118.0249,118.1259,117.7469,118.0838,17449.0
2015-08-28 14:40:00,140.16,140.3,139.92,140.23,17420.0,118.067,118.1849,117.8648,118.1259,17420.0
2015-08-28 14:50:00,140.23,140.27,139.93,140.15,17701.0,118.1259,118.1596,117.8732,118.0586,17701.0
2015-08-28 15:00:00,140.17,140.18,139.92,140.05,18719.0,118.0754,118.0838,117.8648,117.9743,18719.0
2015-08-28 15:10:00,140.01,140.11,139.83,140.01,23788.0,117.9406,118.0249,117.789,117.9406,23788.0
2015-08-28 15:20:00,139.93,139.98,139.5,139.65,25136.0,117.8732,117.9153,117.511,117.6374,25136.0
2015-08-28 15:30:00,139.65,139.69,139.27,139.39,38272.0,117.6374,117.6711,117.3173,117.4183,38272.0
2015-08-28 15:40:00,139.36,139.63,139.21,139.45,79238.0,117.3931,117.6205,117.2667,117.4689,79238.0
2015-08-28 15:50:00,139.47,139.99,139.47,139.94,117897.0,117.4857,117.9238,117.4857,117.8817,117897.0
2015-08-31 09:30:00,139.25,139.5,138.81,138.88,126601.0,117.3004,117.511,116.9298,116.9887,126601.0
2015-08-31 09:40:00,138.93,139.23,138.51,138.67,117290.0,117.0309,117.2836,116.6771,116.8118,117290.0
2015-08-31 09:50:00,138.69,138.89,138.53,138.72,35646.0,116.8287,116.9972,116.6939,116.854,35646.0
2015-08-31 10:00:00,138.76,139.19,138.59,139.19,52011.0,116.8877,117.2499,116.7444,117.2499,52011.0
2015-08-31 10:10:00,139.13,139.28,138.67,138.84,63673.0,117.1993,117.3257,116.8118,116.955,63673.0
2015-08-31 10:20:00,138.78,139.37,138.66,139.35,21660.0,116.9045,117.4015,116.8034,117.3847,21660.0
2015-08-31 10:30:00,139.27,139.42,139.16,139.37,30177.0,117.3173,117.4436,117.2246,117.4015,30177.0
2015-08-31 10:40:00,139.43,139.48,139.2,139.37,32809.0,117.452,117.4942,117.2583,117.4015,32809.0
2015-08-31 10:50:00,139.31,139.52,139.18,139.37,40316.0,117.351,117.5279,117.2414,117.4015,40316.0
2015-08-31 11:00:00,139.33,139.41,138.98,139.11,38094.0,117.3678,117.4352,117.073,117.1825,38094.0
2015-08-31 11:10:00,139.11,139.28,139.02,139.21,50440.0,117.1825,117.3257,117.1067,117.2667,50440.0
2015-08-31 11:20:00,139.21,139.35,139.12,139.22,33552.0,117.2667,117.3847,117.1909,117.2751,33552.0
2015-08-31 11:30:00,139.2,139.27,139.04,139.13,20941.0,117.2583,117.3173,117.1235,117.1993,20941.0
2015-08-31 11:40:00,139.19,139.66,139.19,139.32,32887.0,117.2499,117.6458,117.2499,117.3594,32887.0
2015-08-31 11:50:00,139.28,139.29,138.88,139.1,26722.0,117.3257,117.3341,116.9887,117.1741,26722.0
2015-08-31 12:00:00,139.12,139.29,138.97,138.97,38218.0,117.1909,117.3341,117.0646,117.0646,38218.0
2015-08-31 12:10:00,138.95,139.29,138.95,139.26,27289.0,117.0477,117.3341,117.0477,117.3088,27289.0
2015-08-31 12:20:00,139.25,139.55,139.19,139.49,21568.0,117.3004,117.5531,117.2499,117.5026,21568.0
2015-08-31 12:30:00,139.52,139.61,139.36,139.48,36842.0,117.5279,117.6037,117.3931,117.4942,36842.0
2015-08-31 12:40:00,139.46,139.56,139.38,139.5,23763.0,117.4773,117.5616,117.4099,117.511,23763.0
2015-08-31 12:50:00,139.51,139.69,139.46,139.55,19870.0,117.5194,117.6711,117.4773,117.5531,19870.0
2015-08-31 13:00:00,139.53,139.65,139.48,139.65,15307.0,117.5363,117.6374,117.4942,117.6374,15307.0
2015-08-31 13:10:00,139.61,139.61,139.33,139.41,25958.0,117.6037,117.6037,117.3678,117.4352,25958.0
2015-08-31 13:20:00,139.4,139.41,139.18,139.26,27760.0,117.4268,117.4352,117.2414,117.3088,27760.0
2015-08-31 13:30:00,139.29,139.33,138.97,139.19,33819.0,117.3341,117.3678,117.0646,117.2499,33819.0
2015-08-31 13:40:00,139.12,139.3,139.06,139.1,32972.0,117.1909,117.3425,117.1404,117.1741,32972.0
2015-08-31 13:50:00,139.13,139.24,138.99,139.04,34436.0,117.1993,117.292,117.0814,117.1235,34436.0
2015-08-31 14:00:00,139.13,139.31,138.9,138.92,18645.0,117.1993,117.351,117.0056,117.0224,18645.0
2015-08-31 14:10:00,138.91,139.04,138.73,138.82,45678.0,117.014,117.1235,116.8624,116.9382,45678.0
2015-08-31 14:20:00,138.84,139.2,138.81,139.16,30829.0,116.955,117.2583,116.9298,117.2246,30829.0
2015-08-31 14:30:00,139.16,139.3,139.02,139.08,50039.0,117.2246,117.3425,117.1067,117.1572,50039.0
2015-08-31 14:40:00,139.05,139.21,139.01,139.16,54731.0,117.1319,117.2667,117.0982,117.2246,54731.0
2015-08-31 14:50:00,139.14,139.17,138.84,138.96,63526.0,117.2078,117.233,116.955,117.0561,63526.0
2015-08-31 15:00:00,138.96,139.31,138.91,139.27,46897.0,117.0561,117.351,117.014,117.3173,46897.0
2015-08-31 15:10:00,139.29,139.41,139.21,139.25,40978.0,117.3341,117.4352,117.2667,117.3004,40978.0
2015-08-31 15:20:00,139.25,139.44,139.06,139.33,50620.0,117.3004,117.4605,117.1404,117.3678,50620.0
2015-08-31 15:30:00,139.32,139.84,139.3,139.59,61820.0,117.3594,117.7974,117.3425,117.5868,61820.0
2015-08-31 15:40:00,139.6,140.01,139.58,139.97,89876.0,117.5952,117.9406,117.5784,117.9069,89876.0
2015-08-31 15:50:00,139.97,140.23,139.9,139.97,415600.0,117.9069,118.1259,117.848,117.9069,415600.0
2015-09-01 09:30:00,137.57,138.85,137.5,138.22,128349.0,115.8852,116.9635,115.8263,116.4328,128349.0
2015-09-01 09:40:00,138.06,139.08,137.86,138.59,80231.0,116.298,117.1572,116.1295,116.7444,80231.0
2015-09-01 09:50:00,138.61,138.76,138.21,138.61,50097.0,116.7613,116.8877,116.4243,116.7613,50097.0
2015-09-01 10:00:00,138.5,138.67,138.07,138.65,90875.0,116.6686,116.8118,116.3064,116.795,90875.0
2015-09-01 10:10:00,138.63,138.97,138.57,138.87,66634.0,116.7781,117.0646,116.7276,116.9803,66634.0
2015-09-01 10:20:00,138.93,139.51,138.57,139.51,44540.0,117.0309,117.5194,116.7276,117.5194,44540.0
2015-09-01 10:30:00,139.56,139.82,139.16,139.6,46788.0,117.5616,117.7806,117.2246,117.5952,46788.0
2015-09-01 10:40:00,139.51,139.59,139.23,139.54,35045.0,117.5194,117.5868,117.2836,117.5447,35045.0
2015-09-01 10:50:00,139.46,139.77,139.37,139.66,80208.0,117.4773,117.7384,117.4015,117.6458,80208.0
2015-09-01 11:00:00,139.7,139.85,139.5,139.78,55257.0,117.6795,117.8058,117.511,117.7469,55257.0
2015-09-01 11:10:00,139.77,139.9,139.52,139.63,27865.0,117.7384,117.848,117.5279,117.6205,27865.0
2015-09-01 11:20:00,139.62,139.76,139.52,139.57,44503.0,117.6121,117.73,117.5279,117.57,44503.0
2015-09-01 11:30:00,139.56,139.73,139.27,139.27,35882.0,117.5616,117.7048,117.3173,117.3173,35882.0
2015-09-01 11:40:00,139.34,139.43,139.09,139.39,30036.0,117.3762,117.452,117.1656,117.4183,30036.0
2015-09-01 11:50:00,139.3,139.3,138.96,139.09,31869.0,117.3425,117.3425,117.0561,117.1656,31869.0
2015-09-01 12:00:00,139.09,139.34,138.9,139.03,26242.0,117.1656,117.3762,117.0056,117.1151,26242.0
2015-09-01 12:10:00,139.05,139.17,138.88,139.06,31138.0,117.1319,117.233,116.9887,117.1404,31138.0
2015-09-01 12:20:00,139.08,139.11,138.75,138.79,41021.0,117.1572,117.1825,116.8792,116.9129,41021.0
2015-09-01 12:30:00,138.76,138.9,138.66,138.86,61957.0,116.8877,117.0056,116.8034,116.9719,61957.0
2015-09-01 12:40:00,138.88,138.93,138.35,138.45,44399.0,116.9887,117.0309,116.5423,116.6265,44399.0
2015-09-01 12:50:00,138.44,138.55,138.17,138.22,30561.0,116.6181,116.7108,116.3907,116.4328,30561.0
2015-09-01 13:00:00,138.22,138.63,138.18,138.25,44735.0,116.4328,116.7781,116.3991,116.458,44735.0
2015-09-01 13:10:00,138.25,138.32,138.01,138.1,30843.0,116.458,116.517,116.2559,116.3317,30843.0
2015-09-01 13:20:00,138.1,138.5,138.06,138.37,24020.0,116.3317,116.6686,116.298,116.5591,24020.0
2015-09-01 13:30:00,138.34,138.49,138.22,138.22,26901.0,116.5339,116.6602,116.4328,116.4328,26901.0
2015-09-01 13:40:00,138.2,138.36,138.12,138.19,26885.0,116.4159,116.5507,116.3485,116.4075,26885.0
2015-09-01 13:50:00,138.21,138.43,138.19,138.41,49292.0,116.4243,116.6097,116.4075,116.5928,49292.0
2015-09-01 14:00:00,138.41,138.43,138.06,138.08,49656.0,116.5928,116.6097,116.298,116.3148,49656.0
2015-09-01 14:10:00,138.05,138.16,137.95,137.97,74631.0,116.2896,116.3822,116.2053,116.2222,74631.0
2015-09-01 14:20:00,137.94,138.32,137.94,138.2,45214.0,116.1969,116.517,116.1969,116.4159,45214.0
2015-09-01 14:30:00,138.2,138.85,138.16,138.83,30338.0,116.4159,116.9635,116.3822,116.9466,30338.0
2015-09-01 14:40:00,138.86,138.86,138.36,138.45,32886.0,116.9719,116.9719,116.5507,116.6265,32886.0
2015-09-01 14:50:00,138.46,138.77,138.25,138.25,34623.0,116.6349,116.8961,116.458,116.458,34623.0
2015-09-01 15:00:00,138.24,138.47,138.05,138.41,38935.0,116.4496,116.6434,116.2896,116.5928,38935.0
2015-09-01 15:10:00,138.41,138.56,138.2,138.21,25278.0,116.5928,116.7192,116.4159,116.4243,25278.0
2015-09-01 15:20:00,138.2,138.46,137.93,138.01,53328.0,116.4159,116.6349,116.1885,116.2559,53328.0
2015-09-01 15:30:00,138.02,138.19,137.85,137.95,87165.0,116.2643,116.4075,116.1211,116.2053,87165.0
2015-09-01 15:40:00,137.94,138.21,137.55,138.11,148006.0,116.1969,116.4243,115.8684,116.3401,148006.0
2015-09-01 15:50:00,138.07,138.9,137.87,138.33,306222.0,116.3064,117.0056,116.1379,116.5254,306222.0
2015-09-02 09:30:00,139.83,140.68,139.0,140.5,78080.0,117.789,118.505,117.0898,118.3534,78080.0
2015-09-02 09:40:00,140.67,140.87,139.99,140.2,34244.0,118.4966,118.6651,117.9238,118.1007,34244.0
2015-09-02 09:50:00,140.2,140.22,139.33,139.7,51913.0,118.1007,118.1175,117.3678,117.6795,51913.0
2015-09-02 10:00:00,139.69,140.13,139.59,140.11,32362.0,117.6711,118.0417,117.5868,118.0249,32362.0
2015-09-02 10:10:00,140.03,140.03,139.18,139.21,28558.0,117.9575,117.9575,117.2414,117.2667,28558.0
2015-09-02 10:20:00,139.19,139.29,138.82,138.9,32005.0,117.2499,117.3341,116.9382,117.0056,32005.0
2015-09-02 10:30:00,138.9,138.92,138.59,138.6,58621.0,117.0056,117.0224,116.7444,116.7529,58621.0
2015-09-02 10:40:00,138.65,138.83,138.45,138.53,27587.0,116.795,116.9466,116.6265,116.6939,27587.0
2015-09-02 10:50:00,138.5,138.85,138.49,138.72,23120.0,116.6686,116.9635,116.6602,116.854,23120.0
2015-09-02 11:00:00,138.71,138.88,138.54,138.68,61958.0,116.8455,116.9887,116.7023,116.8203,61958.0
2015-09-02 11:10:00,138.68,138.94,138.42,138.9,48968.0,116.8203,117.0393,116.6012,117.0056,48968.0
2015-09-02 11:20:00,138.88,139.18,138.78,139.04,25963.0,116.9887,117.2414,116.9045,117.1235,25963.0
2015-09-02 11:30:00,139.06,139.09,138.9,139.05,23831.0,117.1404,117.1656,117.0056,117.1319,23831.0
2015-09-02 11:40:00,139.02,139.16,138.94,138.99,19096.0,117.1067,117.2246,117.0393,117.0814,19096.0
2015-09-02 11:50:00,138.97,139.01,138.63,138.86,33184.0,117.0646,117.0982,116.7781,116.9719,33184.0
2015-09-02 12:00:00,138.8,138.9,138.65,138.76,16630.0,116.9213,117.0056,116.795,116.8877,16630.0
2015-09-02 12:10:00,138.83,138.92,138.67,138.91,12374.0,116.9466,117.0224,116.8118,117.014,12374.0
2015-09-02 12:20:00,138.89,139.11,138.86,138.98,11119.0,116.9972,117.1825,116.9719,117.073,11119.0
2015-09-02 12:30:00,139.03,139.57,138.99,139.56,30489.0,117.1151,117.57,117.0814,117.5616,30489.0
2015-09-02 12:40:00,139.52,140.09,139.45,139.99,34423.0,117.5279,118.008,117.4689,117.9238,34423.0
2015-09-02 12:50:00,140.0,140.12,139.76,140.03,21813.0,117.9322,118.0333,117.73,117.9575,21813.0
2015-09-02 13:00:00,140.03,140.07,139.8,139.94,17020.0,117.9575,117.9912,117.7637,117.8817,17020.0
2015-09-02 13:10:00,139.96,140.07,139.81,139.81,12047.0,117.8985,117.9912,117.7721,117.7721,12047.0
2015-09-02 13:20:00,139.77,140.16,139.75,140.02,13330.0,117.7384,118.067,117.7216,117.949,13330.0
2015-09-02 13:30:00,140.01,140.01,139.7,139.76,10660.0,117.9406,117.9406,117.6795,117.73,10660.0
2015-09-02 13:40:00,139.76,139.87,139.69,139.72,13717.0,117.73,117.8227,117.6711,117.6963,13717.0
2015-09-02 13:50:00,139.71,139.82,139.58,139.68,22647.0,117.6879,117.7806,117.5784,117.6626,22647.0
2015-09-02 14:00:00,139.68,139.85,139.49,139.68,21141.0,117.6626,117.8058,117.5026,117.6626,21141.0
2015-09-02 14:10:00,139.69,139.99,139.69,139.88,18701.0,117.6711,117.9238,117.6711,117.8311,18701.0
2015-09-02 14:20:00,139.84,139.94,139.68,139.73,15415.0,117.7974,117.8817,117.6626,117.7048,15415.0
2015-09-02 14:30:00,139.74,139.79,139.41,139.41,26748.0,117.7132,117.7553,117.4352,117.4352,26748.0
2015-09-02 14:40:00,139.41,139.53,139.14,139.3,21938.0,117.4352,117.5363,117.2078,117.3425,21938.0
2015-09-02 14:50:00,139.31,139.56,139.3,139.54,17777.0,117.351,117.5616,117.3425,117.5447,17777.0
2015-09-02 15:00:00,139.62,139.78,139.5,139.52,26232.0,117.6121,117.7469,117.511,117.5279,26232.0
2015-09-02 15:10:00,139.53,139.58,139.14,139.43,41791.0,117.5363,117.5784,117.2078,117.452,41791.0
2015-09-02 15:20:00,139.4,139.67,139.2,139.6,44213.0,117.4268,117.6542,117.2583,117.5952,44213.0
2015-09-02 15:30:00,139.61,139.88,139.55,139.83,60047.0,117.6037,117.8311,117.5531,117.789,60047.0
2015-09-02 15:40:00,139.83,140.08,139.74,139.76,80664.0,117.789,117.9996,117.7132,117.73,80664.0
2015-09-02 15:50:00,139.76,140.45,139.76,140.42,127198.0,117.73,118.3113,117.73,118.286,127198.0
2015-09-03 09:30:00,140.94,141.7,140.53,141.11,63352.0,118.724,119.3642,118.3787,118.8672,63352.0
2015-09-03 09:40:00,141.11,141.5,140.81,140.87,40372.0,118.8672,119.1958,118.6145,118.6651,40372.0
2015-09-03 09:50:00,140.91,141.29,140.65,140.8,16781.0,118.6988,119.0189,118.4797,118.6061,16781.0
2015-09-03 10:00:00,140.82,141.22,140.66,141.22,44380.0,118.6229,118.9599,118.4882,118.9599,44380.0
2015-09-03 10:10:00,141.25,141.27,140.8,141.09,19231.0,118.9852,119.002,118.6061,118.8504,19231.0
2015-09-03 10:20:00,141.08,141.2,140.96,141.0,23187.0,118.842,118.943,118.7409,118.7746,23187.0
2015-09-03 10:30:00,141.0,141.03,140.79,140.8,26791.0,118.7746,118.7998,118.5977,118.6061,26791.0
2015-09-03 10:40:00,140.84,140.98,140.75,140.96,21220.0,118.6398,118.7577,118.564,118.7409,21220.0
2015-09-03 10:50:00,140.99,141.34,140.96,141.29,38005.0,118.7661,119.061,118.7409,119.0189,38005.0
2015-09-03 11:00:00,141.29,141.41,141.07,141.17,36247.0,119.0189,119.1199,118.8335,118.9178,36247.0
2015-09-03 11:10:00,141.18,141.22,140.94,141.06,24731.0,118.9262,118.9599,118.724,118.8251,24731.0
2015-09-03 11:20:00,141.01,141.05,140.78,140.93,25098.0,118.783,118.8167,118.5892,118.7156,25098.0
2015-09-03 11:30:00,140.94,140.98,140.45,140.48,30299.0,118.724,118.7577,118.3113,118.3365,30299.0
2015-09-03 11:40:00,140.48,140.61,140.41,140.48,15319.0,118.3365,118.446,118.2776,118.3365,15319.0
2015-09-03 11:50:00,140.47,140.6,140.28,140.55,10803.0,118.3281,118.4376,118.1681,118.3955,10803.0
2015-09-03 12:00:00,140.54,140.7,140.39,140.56,42163.0,118.3871,118.5219,118.2607,118.4039,42163.0
2015-09-03 12:10:00,140.58,140.58,140.37,140.52,9687.0,118.4208,118.4208,118.2439,118.3702,9687.0
2015-09-03 12:20:00,140.57,140.61,140.3,140.46,39458.0,118.4123,118.446,118.1849,118.3197,39458.0
2015-09-03 12:30:00,140.47,140.48,140.23,140.26,15877.0,118.3281,118.3365,118.1259,118.1512,15877.0
2015-09-03 12:40:00,140.31,140.55,140.12,140.52,22096.0,118.1933,118.3955,118.0333,118.3702,22096.0
2015-09-03 12:50:00,140.55,140.69,140.39,140.66,25252.0,118.3955,118.5134,118.2607,118.4882,25252.0
2015-09-03 13:00:00,140.62,140.67,140.21,140.27,27604.0,118.4545,118.4966,118.1091,118.1596,27604.0
2015-09-03 13:10:00,140.32,140.62,140.13,140.62,14390.0,118.2018,118.4545,118.0417,118.4545,14390.0
2015-09-03 13:20:00,140.63,140.82,140.54,140.66,19683.0,118.4629,118.6229,118.3871,118.4882,19683.0
2015-09-03 13:30:00,140.68,140.75,140.5,140.5,24737.0,118.505,118.564,118.3534,118.3534,24737.0
2015-09-03 13:40:00,140.54,140.95,140.36,140.88,49677.0,118.3871,118.7324,118.2354,118.6735,49677.0
2015-09-03 13:50:00,140.79,140.85,140.56,140.56,42655.0,118.5977,118.6482,118.4039,118.4039,42655.0
2015-09-03 14:00:00,140.59,140.68,140.21,140.21,23626.0,118.4292,118.505,118.1091,118.1091,23626.0
2015-09-03 14:10:00,140.17,140.53,140.17,140.37,18194.0,118.0754,118.3787,118.0754,118.2439,18194.0
2015-09-03 14:20:00,140.48,140.67,140.32,140.65,15849.0,118.3365,118.4966,118.2018,118.4797,15849.0
2015-09-03 14:30:00,140.68,140.81,140.46,140.81,13995.0,118.505,118.6145,118.3197,118.6145,13995.0
2015-09-03 14:40:00,140.82,140.97,140.65,140.77,14628.0,118.6229,118.7493,118.4797,118.5808,14628.0
2015-09-03 14:50:00,140.75,140.82,140.47,140.65,20662.0,118.564,118.6229,118.3281,118.4797,20662.0
2015-09-03 15:00:00,140.63,140.78,140.3,140.31,27636.0,118.4629,118.5892,118.1849,118.1933,27636.0
2015-09-03 15:10:00,140.36,140.6,140.36,140.55,28486.0,118.2354,118.4376,118.2354,118.3955,28486.0
2015-09-03 15:20:00,140.54,140.7,140.45,140.58,64333.0,118.3871,118.5219,118.3113,118.4208,64333.0
2015-09-03 15:30:00,140.56,140.59,140.09,140.35,65538.0,118.4039,118.4292,118.008,118.227,65538.0
2015-09-03 15:40:00,140.36,140.8,140.2,140.65,60432.0,118.2354,118.6061,118.1007,118.4797,60432.0
2015-09-03 15:50:00,140.58,140.99,140.48,140.48,95028.0,118.4208,118.7661,118.3365,118.3365,95028.0
2015-09-04 09:30:00,138.8,139.46,138.62,138.84,91511.0,116.9213,117.4773,116.7697,116.955,91511.0
2015-09-04 09:40:00,138.94,139.16,138.74,138.85,32214.0,117.0393,117.2246,116.8708,116.9635,32214.0
2015-09-04 09:50:00,138.85,138.93,138.32,138.5,63054.0,116.9635,117.0309,116.517,116.6686,63054.0
2015-09-04 10:00:00,138.52,138.72,138.26,138.56,49864.0,116.6855,116.854,116.4665,116.7192,49864.0
2015-09-04 10:10:00,138.68,138.7,138.36,138.59,37243.0,116.8203,116.8371,116.5507,116.7444,37243.0
2015-09-04 10:20:00,138.59,139.03,138.54,139.02,39877.0,116.7444,117.1151,116.7023,117.1067,39877.0
2015-09-04 10:30:00,139.0,139.22,138.86,139.2,32288.0,117.0898,117.2751,116.9719,117.2583,32288.0
2015-09-04 10:40:00,139.2,139.28,139.0,139.0,34431.0,117.2583,117.3257,117.0898,117.0898,34431.0
2015-09-04 10:50:00,139.0,139.18,138.91,139.09,38358.0,117.0898,117.2414,117.014,117.1656,38358.0
2015-09-04 11:00:00,139.09,139.21,138.95,139.03,45340.0,117.1656,117.2667,117.0477,117.1151,45340.0
2015-09-04 11:10:00,139.02,139.22,138.97,139.19,43836.0,117.1067,117.2751,117.0646,117.2499,43836.0
2015-09-04 11:20:00,139.13,139.24,139.0,139.18,20299.0,117.1993,117.292,117.0898,117.2414,20299.0
2015-09-04 11:30:00,139.18,139.24,138.9,139.06,24337.0,117.2414,117.292,117.0056,117.1404,24337.0
2015-09-04 11:40:00,139.07,139.28,139.01,139.27,19851.0,117.1488,117.3257,117.0982,117.3173,19851.0
2015-09-04 11:50:00,139.26,139.26,138.92,138.94,8693.0,117.3088,117.3088,117.0224,117.0393,8693.0
2015-09-04 12:00:00,138.91,138.99,138.77,138.83,12568.0,117.014,117.0814,116.8961,116.9466,12568.0
2015-09-04 12:10:00,138.88,138.93,138.69,138.7,14221.0,116.9887,117.0309,116.8287,116.8371,14221.0
2015-09-04 12:20:00,138.68,138.73,138.53,138.72,19744.0,116.8203,116.8624,116.6939,116.854,19744.0
2015-09-04 12:30:00,138.72,138.82,138.47,138.64,16702.0,116.854,116.9382,116.6434,116.7866,16702.0
2015-09-04 12:40:00,138.63,138.85,138.41,138.72,17480.0,116.7781,116.9635,116.5928,116.854,17480.0
2015-09-04 12:50:00,138.7,138.8,138.58,138.6,9394.0,116.8371,116.9213,116.736,116.7529,9394.0
2015-09-04 13:00:00,138.59,138.59,138.39,138.47,16728.0,116.7444,116.7444,116.576,116.6434,16728.0
2015-09-04 13:10:00,138.49,138.54,138.4,138.42,23446.0,116.6602,116.7023,116.5844,116.6012,23446.0
2015-09-04 13:20:00,138.42,138.55,138.36,138.52,37642.0,116.6012,116.7108,116.5507,116.6855,37642.0
2015-09-04 13:30:00,138.46,138.82,138.42,138.74,23300.0,116.6349,116.9382,116.6012,116.8708,23300.0
2015-09-04 13:40:00,138.73,138.84,138.53,138.58,25179.0,116.8624,116.955,116.6939,116.736,25179.0
2015-09-04 13:50:00,138.59,138.77,138.55,138.56,19180.0,116.7444,116.8961,116.7108,116.7192,19180.0
2015-09-04 14:00:00,138.54,138.69,138.54,138.57,22134.0,116.7023,116.8287,116.7023,116.7276,22134.0
2015-09-04 14:10:00,138.59,138.61,138.37,138.42,14625.0,116.7444,116.7613,116.5591,116.6012,14625.0
2015-09-04 14:20:00,138.41,138.45,138.26,138.3,15181.0,116.5928,116.6265,116.4665,116.5002,15181.0
2015-09-04 14:30:00,138.3,138.36,138.22,138.36,29305.0,116.5002,116.5507,116.4328,116.5507,29305.0
2015-09-04 14:40:00,138.36,138.54,138.29,138.41,60674.0,116.5507,116.7023,116.4917,116.5928,60674.0
2015-09-04 14:50:00,138.44,138.5,138.34,138.48,35353.0,116.6181,116.6686,116.5339,116.6518,35353.0
2015-09-04 15:00:00,138.5,138.63,138.36,138.49,33793.0,116.6686,116.7781,116.5507,116.6602,33793.0
2015-09-04 15:10:00,138.48,138.53,138.28,138.37,42978.0,116.6518,116.6939,116.4833,116.5591,42978.0
2015-09-04 15:20:00,138.35,138.58,138.18,138.57,67291.0,116.5423,116.736,116.3991,116.7276,67291.0
2015-09-04 15:30:00,138.59,138.88,138.39,138.66,58001.0,116.7444,116.9887,116.576,116.8034,58001.0
2015-09-04 15:40:00,138.66,139.29,138.63,139.25,67424.0,116.8034,117.3341,116.7781,117.3004,67424.0
2015-09-04 15:50:00,139.28,139.34,138.43,138.44,137756.0,117.3257,117.3762,116.6097,116.6181,137756.0
2015-09-08 09:30:00,140.54,140.6,139.85,139.96,84567.0,118.3871,118.4376,117.8058,117.8985,84567.0
2015-09-08 09:40:00,139.93,140.68,139.88,140.67,30980.0,117.8732,118.505,117.8311,118.4966,30980.0
2015-09-08 09:50:00,140.68,140.86,140.36,140.48,26749.0,118.505,118.6566,118.2354,118.3365,26749.0
2015-09-08 10:00:00,140.37,140.72,140.34,140.36,25891.0,118.2439,118.5387,118.2186,118.2354,25891.0
2015-09-08 10:10:00,140.37,140.56,139.96,140.01,37123.0,118.2439,118.4039,117.8985,117.9406,37123.0
2015-09-08 10:20:00,140.0,140.0,139.54,139.81,40503.0,117.9322,117.9322,117.5447,117.7721,40503.0
2015-09-08 10:30:00,139.78,140.01,139.43,139.5,49268.0,117.7469,117.9406,117.452,117.511,49268.0
2015-09-08 10:40:00,139.5,139.57,139.25,139.38,23928.0,117.511,117.57,117.3004,117.4099,23928.0
2015-09-08 10:50:00,139.32,139.55,139.12,139.49,32885.0,117.3594,117.5531,117.1909,117.5026,32885.0
2015-09-08 11:00:00,139.42,139.52,139.19,139.31,27285.0,117.4436,117.5279,117.2499,117.351,27285.0
2015-09-08 11:10:00,139.33,139.55,139.31,139.5,19056.0,117.3678,117.5531,117.351,117.511,19056.0
2015-09-08 11:20:00,139.43,139.69,139.37,139.56,18048.0,117.452,117.6711,117.4015,117.5616,18048.0
2015-09-08 11:30:00,139.59,139.66,139.48,139.5,12527.0,117.5868,117.6458,117.4942,117.511,12527.0
2015-09-08 11:40:00,139.45,139.6,139.4,139.51,16421.0,117.4689,117.5952,117.4268,117.5194,16421.0
2015-09-08 11:50:00,139.52,139.58,139.39,139.58,19968.0,117.5279,117.5784,117.4183,117.5784,19968.0
2015-09-08 12:00:00,139.56,139.65,139.41,139.65,10753.0,117.5616,117.6374,117.4352,117.6374,10753.0
2015-09-08 12:10:00,139.63,139.97,139.62,139.91,13527.0,117.6205,117.9069,117.6121,117.8564,13527.0
2015-09-08 12:20:00,139.91,140.31,139.91,140.27,32091.0,117.8564,118.1933,117.8564,118.1596,32091.0
2015-09-08 12:30:00,140.3,140.36,140.03,140.04,11503.0,118.1849,118.2354,117.9575,117.9659,11503.0
2015-09-08 12:40:00,140.02,140.18,139.99,140.06,6035.0,117.949,118.0838,117.9238,117.9827,6035.0
2015-09-08 12:50:00,140.13,140.28,140.09,140.28,11795.0,118.0417,118.1681,118.008,118.1681,11795.0
2015-09-08 13:00:00,140.3,140.38,140.1,140.21,13818.0,118.1849,118.2523,118.0164,118.1091,13818.0
2015-09-08 13:10:00,140.19,140.32,140.14,140.17,15446.0,118.0922,118.2018,118.0501,118.0754,15446.0
2015-09-08 13:20:00,140.11,140.31,140.11,140.28,5852.0,118.0249,118.1933,118.0249,118.1681,5852.0
2015-09-08 13:30:00,140.29,140.44,140.19,140.39,23794.0,118.1765,118.3028,118.0922,118.2607,23794.0
2015-09-08 13:40:00,140.45,140.64,140.45,140.61,14486.0,118.3113,118.4713,118.3113,118.446,14486.0
2015-09-08 13:50:00,140.6,140.72,140.58,140.72,12647.0,118.4376,118.5387,118.4208,118.5387,12647.0
2015-09-08 14:00:00,140.74,140.82,140.66,140.75,15274.0,118.5556,118.6229,118.4882,118.564,15274.0
2015-09-08 14:10:00,140.72,140.83,140.62,140.72,23516.0,118.5387,118.6314,118.4545,118.5387,23516.0
2015-09-08 14:20:00,140.72,141.05,140.72,141.05,30697.0,118.5387,118.8167,118.5387,118.8167,30697.0
2015-09-08 14:30:00,141.04,141.36,140.99,141.33,34337.0,118.8083,119.0778,118.7661,119.0526,34337.0
2015-09-08 14:40:00,141.31,141.38,141.08,141.14,43075.0,119.0357,119.0947,118.842,118.8925,43075.0
2015-09-08 14:50:00,141.13,141.25,141.01,141.06,53302.0,118.8841,118.9852,118.783,118.8251,53302.0
2015-09-08 15:00:00,141.06,141.1,140.95,141.02,24170.0,118.8251,118.8588,118.7324,118.7914,24170.0
2015-09-08 15:10:00,141.0,141.14,140.95,140.97,29058.0,118.7746,118.8925,118.7324,118.7493,29058.0
2015-09-08 15:20:00,140.94,141.08,140.82,141.08,41962.0,118.724,118.842,118.6229,118.842,41962.0
2015-09-08 15:30:00,141.08,141.29,140.97,141.23,62776.0,118.842,119.0189,118.7493,118.9683,62776.0
2015-09-08 15:40:00,141.22,141.3,141.08,141.25,52030.0,118.9599,119.0273,118.842,118.9852,52030.0
2015-09-08 15:50:00,141.25,141.48,141.18,141.43,115054.0,118.9852,119.1789,118.9262,119.1368,115054.0
2015-09-09 09:30:00,142.35,142.35,141.58,142.0,66653.0,119.9118,119.9118,119.2631,119.6169,66653.0
2015-09-09 09:40:00,141.85,141.87,141.26,141.46,48829.0,119.4906,119.5074,118.9936,119.1621,48829.0
2015-09-09 09:50:00,141.47,141.58,141.33,141.56,14471.0,119.1705,119.2631,119.0526,119.2463,14471.0
2015-09-09 10:00:00,141.55,141.65,141.16,141.37,24194.0,119.2379,119.3221,118.9093,119.0862,24194.0
2015-09-09 10:10:00,141.36,141.49,141.16,141.42,18721.0,119.0778,119.1873,118.9093,119.1284,18721.0
2015-09-09 10:20:00,141.42,141.68,141.39,141.53,17912.0,119.1284,119.3474,119.1031,119.221,17912.0
2015-09-09 10:30:00,141.57,141.66,141.38,141.58,31434.0,119.2547,119.3305,119.0947,119.2631,31434.0
2015-09-09 10:40:00,141.57,141.91,141.47,141.82,30081.0,119.2547,119.5411,119.1705,119.4653,30081.0
2015-09-09 10:50:00,141.82,141.85,141.56,141.7,30310.0,119.4653,119.4906,119.2463,119.3642,30310.0
2015-09-09 11:00:00,141.74,141.86,141.57,141.75,7284.0,119.3979,119.499,119.2547,119.4063,7284.0
2015-09-09 11:10:00,141.8,141.84,141.66,141.71,13666.0,119.4485,119.4822,119.3305,119.3727,13666.0
2015-09-09 11:20:00,141.65,141.78,141.54,141.61,13938.0,119.3221,119.4316,119.2294,119.2884,13938.0
2015-09-09 11:30:00,141.63,141.77,141.58,141.66,11691.0,119.3053,119.4232,119.2631,119.3305,11691.0
2015-09-09 11:40:00,141.62,141.62,141.45,141.49,11145.0,119.2968,119.2968,119.1536,119.1873,11145.0
2015-09-09 11:50:00,141.47,141.71,141.46,141.53,9006.0,119.1705,119.3727,119.1621,119.221,9006.0
2015-09-09 12:00:00,141.59,141.87,141.59,141.74,9983.0,119.2716,119.5074,119.2716,119.3979,9983.0
2015-09-09 12:10:00,141.73,141.9,141.72,141.87,6562.0,119.3895,119.5327,119.3811,119.5074,6562.0
2015-09-09 12:20:00,141.94,141.95,141.75,141.89,7152.0,119.5664,119.5748,119.4063,119.5243,7152.0
2015-09-09 12:30:00,141.9,141.98,141.7,141.8,8844.0,119.5327,119.6001,119.3642,119.4485,8844.0
2015-09-09 12:40:00,141.83,141.84,141.64,141.68,11095.0,119.4737,119.4822,119.3137,119.3474,11095.0
2015-09-09 12:50:00,141.62,141.7,141.51,141.66,6476.0,119.2968,119.3642,119.2042,119.3305,6476.0
2015-09-09 13:00:00,141.64,141.66,141.52,141.54,9139.0,119.3137,119.3305,119.2126,119.2294,9139.0
2015-09-09 13:10:00,141.55,141.82,141.55,141.78,12304.0,119.2379,119.4653,119.2379,119.4316,12304.0
2015-09-09 13:20:00,141.75,141.78,141.45,141.45,14022.0,119.4063,119.4316,119.1536,119.1536,14022.0
2015-09-09 13:30:00,141.47,141.48,141.17,141.31,19055.0,119.1705,119.1789,118.9178,119.0357,19055.0
2015-09-09 13:40:00,141.23,141.25,141.03,141.1,10400.0,118.9683,118.9852,118.7998,118.8588,10400.0
2015-09-09 13:50:00,141.03,141.08,140.92,141.02,39918.0,118.7998,118.842,118.7072,118.7914,39918.0
2015-09-09 14:00:00,141.0,141.24,140.91,141.2,21439.0,118.7746,118.9767,118.6988,118.943,21439.0
2015-09-09 14:10:00,141.22,141.31,141.13,141.26,22013.0,118.9599,119.0357,118.8841,118.9936,22013.0
2015-09-09 14:20:00,141.24,141.25,140.82,141.01,28927.0,118.9767,118.9852,118.6229,118.783,28927.0
2015-09-09 14:30:00,141.01,141.01,140.81,140.86,19644.0,118.783,118.783,118.6145,118.6566,19644.0
2015-09-09 14:40:00,140.83,140.84,140.5,140.68,28361.0,118.6314,118.6398,118.3534,118.505,28361.0
2015-09-09 14:50:00,140.67,140.82,140.59,140.71,20837.0,118.4966,118.6229,118.4292,118.5303,20837.0
2015-09-09 15:00:00,140.69,140.97,140.53,140.84,18613.0,118.5134,118.7493,118.3787,118.6398,18613.0
2015-09-09 15:10:00,140.86,141.0,140.57,140.87,27910.0,118.6566,118.7746,118.4123,118.6651,27910.0
2015-09-09 15:20:00,140.81,140.86,140.34,140.47,30504.0,118.6145,118.6566,118.2186,118.3281,30504.0
2015-09-09 15:30:00,140.43,140.43,140.02,140.03,34426.0,118.2944,118.2944,117.949,117.9575,34426.0
2015-09-09 15:40:00,140.02,140.02,139.58,139.64,56835.0,117.949,117.949,117.5784,117.6289,56835.0
2015-09-09 15:50:00,139.65,139.8,139.39,139.71,99788.0,117.6374,117.7637,117.4183,117.6879,99788.0
2015-09-10 09:30:00,139.04,139.57,138.98,139.38,54960.0,117.1235,117.57,117.073,117.4099,54960.0
2015-09-10 09:40:00,139.4,139.64,139.25,139.52,15157.0,117.4268,117.6289,117.3004,117.5279,15157.0
2015-09-10 09:50:00,139.57,139.95,139.27,139.27,31223.0,117.57,117.8901,117.3173,117.3173,31223.0
2015-09-10 10:00:00,139.44,139.71,139.36,139.57,23453.0,117.4605,117.6879,117.3931,117.57,23453.0
2015-09-10 10:10:00,139.54,139.6,139.09,139.49,17025.0,117.5447,117.5952,117.1656,117.5026,17025.0
2015-09-10 10:20:00,139.48,139.56,139.05,139.16,41720.0,117.4942,117.5616,117.1319,117.2246,41720.0
2015-09-10 10:30:00,139.23,140.12,139.21,140.1,24737.0,117.2836,118.0333,117.2667,118.0164,24737.0
2015-09-10 10:40:00,140.11,140.62,140.11,140.62,19491.0,118.0249,118.4545,118.0249,118.4545,19491.0
2015-09-10 10:50:00,140.68,140.91,140.62,140.75,24645.0,118.505,118.6988,118.4545,118.564,24645.0
2015-09-10 11:00:00,140.7,140.86,140.55,140.66,15766.0,118.5219,118.6566,118.3955,118.4882,15766.0
2015-09-10 11:10:00,140.67,140.68,140.33,140.38,55649.0,118.4966,118.505,118.2102,118.2523,55649.0
2015-09-10 11:20:00,140.35,140.39,140.09,140.23,23437.0,118.227,118.2607,118.008,118.1259,23437.0
2015-09-10 11:30:00,140.25,140.3,140.05,140.26,23253.0,118.1428,118.1849,117.9743,118.1512,23253.0
2015-09-10 11:40:00,140.23,140.36,140.05,140.08,14448.0,118.1259,118.2354,117.9743,117.9996,14448.0
2015-09-10 11:50:00,140.06,140.29,139.96,140.1,19428.0,117.9827,118.1765,117.8985,118.0164,19428.0
2015-09-10 12:00:00,140.11,140.48,140.03,140.41,24786.0,118.0249,118.3365,117.9575,118.2776,24786.0
2015-09-10 12:10:00,140.43,140.43,140.08,140.08,11481.0,118.2944,118.2944,117.9996,117.9996,11481.0
2015-09-10 12:20:00,140.05,140.23,139.97,140.11,21436.0,117.9743,118.1259,117.9069,118.0249,21436.0
2015-09-10 12:30:00,140.06,140.28,139.94,140.19,14413.0,117.9827,118.1681,117.8817,118.0922,14413.0
2015-09-10 12:40:00,140.17,140.25,140.0,140.22,17504.0,118.0754,118.1428,117.9322,118.1175,17504.0
2015-09-10 12:50:00,140.16,140.17,139.8,139.87,12421.0,118.067,118.0754,117.7637,117.8227,12421.0
2015-09-10 13:00:00,139.88,139.99,139.75,139.89,11717.0,117.8311,117.9238,117.7216,117.8395,11717.0
2015-09-10 13:10:00,139.92,140.05,139.86,139.95,8744.0,117.8648,117.9743,117.8143,117.8901,8744.0
2015-09-10 13:20:00,139.96,140.51,139.88,140.51,36119.0,117.8985,118.3618,117.8311,118.3618,36119.0
2015-09-10 13:30:00,140.5,140.96,140.43,140.81,20502.0,118.3534,118.7409,118.2944,118.6145,20502.0
2015-09-10 13:40:00,140.87,140.88,140.62,140.72,9850.0,118.6651,118.6735,118.4545,118.5387,9850.0
2015-09-10 13:50:00,140.75,140.84,140.52,140.65,9418.0,118.564,118.6398,118.3702,118.4797,9418.0
2015-09-10 14:00:00,140.68,140.8,140.5,140.51,9592.0,118.505,118.6061,118.3534,118.3618,9592.0
2015-09-10 14:10:00,140.48,140.66,140.47,140.52,23557.0,118.3365,118.4882,118.3281,118.3702,23557.0
2015-09-10 14:20:00,140.5,140.53,140.39,140.45,19662.0,118.3534,118.3787,118.2607,118.3113,19662.0
2015-09-10 14:30:00,140.47,140.59,140.42,140.44,22610.0,118.3281,118.4292,118.286,118.3028,22610.0
2015-09-10 14:40:00,140.42,140.52,140.36,140.41,24578.0,118.286,118.3702,118.2354,118.2776,24578.0
2015-09-10 14:50:00,140.36,140.49,140.13,140.19,22228.0,118.2354,118.345,118.0417,118.0922,22228.0
2015-09-10 15:00:00,140.13,140.2,140.04,140.19,20456.0,118.0417,118.1007,117.9659,118.0922,20456.0
2015-09-10 15:10:00,140.16,140.41,140.07,140.12,17207.0,118.067,118.2776,117.9912,118.0333,17207.0
2015-09-10 15:20:00,140.12,140.22,139.95,140.05,28862.0,118.0333,118.1175,117.8901,117.9743,28862.0
2015-09-10 15:30:00,140.04,140.14,139.78,139.9,40076.0,117.9659,118.0501,117.7469,117.848,40076.0
2015-09-10 15:40:00,139.89,139.89,139.57,139.81,33780.0,117.8395,117.8395,117.57,117.7721,33780.0
2015-09-10 15:50:00,139.81,140.04,139.7,140.0,69296.0,117.7721,117.9659,117.6795,117.9322,69296.0
2015-09-11 09:30:00,139.85,139.99,139.28,139.85,54074.0,117.8058,117.9238,117.3257,117.8058,54074.0
2015-09-11 09:40:00,139.78,140.12,139.64,139.79,12390.0,117.7469,118.0333,117.6289,117.7553,12390.0
2015-09-11 09:50:00,139.74,139.89,139.49,139.56,9758.0,117.7132,117.8395,117.5026,117.5616,9758.0
2015-09-11 10:00:00,139.49,139.93,139.3,139.84,16685.0,117.5026,117.8732,117.3425,117.7974,16685.0
2015-09-11 10:10:00,139.88,140.04,139.75,139.98,20028.0,117.8311,117.9659,117.7216,117.9153,20028.0
2015-09-11 10:20:00,140.09,140.27,139.99,139.99,21035.0,118.008,118.1596,117.9238,117.9238,21035.0
2015-09-11 10:30:00,139.95,140.17,139.92,140.12,14437.0,117.8901,118.0754,117.8648,118.0333,14437.0
2015-09-11 10:40:00,140.13,140.25,140.08,140.09,12344.0,118.0417,118.1428,117.9996,118.008,12344.0
2015-09-11 10:50:00,140.08,140.1,139.64,139.81,29119.0,117.9996,118.0164,117.6289,117.7721,29119.0
2015-09-11 11:00:00,139.88,140.05,139.75,139.94,12359.0,117.8311,117.9743,117.7216,117.8817,12359.0
2015-09-11 11:10:00,139.93,139.94,139.68,139.91,10657.0,117.8732,117.8817,117.6626,117.8564,10657.0
2015-09-11 11:20:00,139.9,140.18,139.9,140.18,10646.0,117.848,118.0838,117.848,118.0838,10646.0
2015-09-11 11:30:00,140.18,140.2,139.9,140.2,27652.0,118.0838,118.1007,117.848,118.1007,27652.0
2015-09-11 11:40:00,140.23,140.23,140.0,140.08,12365.0,118.1259,118.1259,117.9322,117.9996,12365.0
2015-09-11 11:50:00,140.08,140.3,140.06,140.2,15547.0,117.9996,118.1849,117.9827,118.1007,15547.0
2015-09-11 12:00:00,140.21,140.57,140.15,140.49,18525.0,118.1091,118.4123,118.0586,118.345,18525.0
2015-09-11 12:10:00,140.49,140.57,140.38,140.42,14423.0,118.345,118.4123,118.2523,118.286,14423.0
2015-09-11 12:20:00,140.41,140.54,140.35,140.44,12390.0,118.2776,118.3871,118.227,118.3028,12390.0
2015-09-11 12:30:00,140.52,140.6,140.18,140.26,40341.0,118.3702,118.4376,118.0838,118.1512,40341.0
2015-09-11 12:40:00,140.28,140.75,140.28,140.68,27309.0,118.1681,118.564,118.1681,118.505,27309.0
2015-09-11 12:50:00,140.75,140.76,140.51,140.56,15300.0,118.564,118.5724,118.3618,118.4039,15300.0
2015-09-11 13:00:00,140.57,140.59,140.24,140.31,18502.0,118.4123,118.4292,118.1344,118.1933,18502.0
2015-09-11 13:10:00,140.36,140.36,140.16,140.2,13572.0,118.2354,118.2354,118.067,118.1007,13572.0
2015-09-11 13:20:00,140.17,140.19,139.94,140.0,23912.0,118.0754,118.0922,117.8817,117.9322,23912.0
2015-09-11 13:30:00,139.95,140.04,139.81,140.04,16772.0,117.8901,117.9659,117.7721,117.9659,16772.0
2015-09-11 13:40:00,140.05,140.15,139.99,140.05,11309.0,117.9743,118.0586,117.9238,117.9743,11309.0
2015-09-11 13:50:00,140.04,140.24,140.03,140.18,10532.0,117.9659,118.1344,117.9575,118.0838,10532.0
2015-09-11 14:00:00,140.13,140.13,139.81,139.98,11877.0,118.0417,118.0417,117.7721,117.9153,11877.0
2015-09-11 14:10:00,140.0,140.17,139.99,140.15,10207.0,117.9322,118.0754,117.9238,118.0586,10207.0
2015-09-11 14:20:00,140.11,140.44,140.11,140.44,19212.0,118.0249,118.3028,118.0249,118.3028,19212.0
2015-09-11 14:30:00,140.47,140.89,140.47,140.8,35286.0,118.3281,118.6819,118.3281,118.6061,35286.0
2015-09-11 14:40:00,140.78,140.83,140.68,140.73,16241.0,118.5892,118.6314,118.505,118.5471,16241.0
2015-09-11 14:50:00,140.75,140.95,140.64,140.9,30835.0,118.564,118.7324,118.4713,118.6903,30835.0
2015-09-11 15:00:00,140.9,141.13,140.87,140.96,40635.0,118.6903,118.8841,118.6651,118.7409,40635.0
2015-09-11 15:10:00,140.94,141.2,140.93,140.97,30779.0,118.724,118.943,118.7156,118.7493,30779.0
2015-09-11 15:20:00,140.98,141.03,140.87,140.87,39855.0,118.7577,118.7998,118.6651,118.6651,39855.0
2015-09-11 15:30:00,140.86,140.93,140.74,140.93,25439.0,118.6566,118.7156,118.5556,118.7156,25439.0
2015-09-11 15:40:00,140.89,140.99,140.79,140.85,39725.0,118.6819,118.7661,118.5977,118.6482,39725.0
2015-09-11 15:50:00,140.85,141.11,140.83,141.05,96101.0,118.6482,118.8672,118.6314,118.8167,96101.0
2015-09-14 09:30:00,141.18,141.41,140.81,140.91,68984.0,118.9262,119.1199,118.6145,118.6988,68984.0
2015-09-14 09:40:00,140.9,140.9,140.6,140.72,27641.0,118.6903,118.6903,118.4376,118.5387,27641.0
2015-09-14 09:50:00,140.69,141.05,140.62,140.96,20645.0,118.5134,118.8167,118.4545,118.7409,20645.0
2015-09-14 10:00:00,140.94,141.24,140.92,140.99,24963.0,118.724,118.9767,118.7072,118.7661,24963.0
2015-09-14 10:10:00,140.97,141.05,140.91,140.98,12693.0,118.7493,118.8167,118.6988,118.7577,12693.0
2015-09-14 10:20:00,140.95,141.07,140.9,140.94,16672.0,118.7324,118.8335,118.6903,118.724,16672.0
2015-09-14 10:30:00,140.94,141.0,140.88,140.95,17836.0,118.724,118.7746,118.6735,118.7324,17836.0
2015-09-14 10:40:00,140.92,140.94,140.74,140.82,8456.0,118.7072,118.724,118.5556,118.6229,8456.0
2015-09-14 10:50:00,140.79,140.82,140.43,140.53,15664.0,118.5977,118.6229,118.2944,118.3787,15664.0
2015-09-14 11:00:00,140.51,140.64,140.43,140.55,11712.0,118.3618,118.4713,118.2944,118.3955,11712.0
2015-09-14 11:10:00,140.55,140.71,140.54,140.66,26462.0,118.3955,118.5303,118.3871,118.4882,26462.0
2015-09-14 11:20:00,140.71,140.99,140.62,140.9,34929.0,118.5303,118.7661,118.4545,118.6903,34929.0
2015-09-14 11:30:00,140.87,140.87,140.59,140.66,12996.0,118.6651,118.6651,118.4292,118.4882,12996.0
2015-09-14 11:40:00,140.63,140.67,140.41,140.41,13330.0,118.4629,118.4966,118.2776,118.2776,13330.0
2015-09-14 11:50:00,140.38,140.53,140.32,140.48,14100.0,118.2523,118.3787,118.2018,118.3365,14100.0
2015-09-14 12:00:00,140.42,140.52,140.37,140.37,10040.0,118.286,118.3702,118.2439,118.2439,10040.0
2015-09-14 12:10:00,140.4,140.47,140.24,140.46,21023.0,118.2691,118.3281,118.1344,118.3197,21023.0
2015-09-14 12:20:00,140.46,140.68,140.43,140.5,22985.0,118.3197,118.505,118.2944,118.3534,22985.0
2015-09-14 12:30:00,140.49,140.77,140.43,140.71,27054.0,118.345,118.5808,118.2944,118.5303,27054.0
2015-09-14 12:40:00,140.69,140.73,140.52,140.73,18333.0,118.5134,118.5471,118.3702,118.5471,18333.0
2015-09-14 12:50:00,140.72,140.88,140.67,140.73,14921.0,118.5387,118.6735,118.4966,118.5471,14921.0
2015-09-14 13:00:00,140.71,140.86,140.71,140.81,25994.0,118.5303,118.6566,118.5303,118.6145,25994.0
2015-09-14 13:10:00,140.82,140.9,140.73,140.9,14112.0,118.6229,118.6903,118.5471,118.6903,14112.0
2015-09-14 13:20:00,140.9,140.92,140.79,140.8,11701.0,118.6903,118.7072,118.5977,118.6061,11701.0
2015-09-14 13:30:00,140.78,140.95,140.75,140.95,15397.0,118.5892,118.7324,118.564,118.7324,15397.0
2015-09-14 13:40:00,140.95,141.15,140.91,141.13,16284.0,118.7324,118.9009,118.6988,118.8841,16284.0
2015-09-14 13:50:00,141.12,141.2,141.0,141.18,13839.0,118.8757,118.943,118.7746,118.9262,13839.0
2015-09-14 14:00:00,141.17,141.17,140.95,141.0,9502.0,118.9178,118.9178,118.7324,118.7746,9502.0
2015-09-14 14:10:00,141.02,141.02,140.89,140.99,14621.0,118.7914,118.7914,118.6819,118.7661,14621.0
2015-09-14 14:20:00,141.01,141.06,140.9,140.94,10805.0,118.783,118.8251,118.6903,118.724,10805.0
2015-09-14 14:30:00,140.91,140.95,140.78,140.94,23544.0,118.6988,118.7324,118.5892,118.724,23544.0
2015-09-14 14:40:00,140.97,141.1,140.92,140.93,15877.0,118.7493,118.8588,118.7072,118.7156,15877.0
2015-09-14 14:50:00,140.94,141.11,140.9,140.95,17360.0,118.724,118.8672,118.6903,118.7324,17360.0
2015-09-14 15:00:00,140.92,141.0,140.85,140.86,15922.0,118.7072,118.7746,118.6482,118.6566,15922.0
2015-09-14 15:10:00,140.86,141.16,140.86,141.11,23276.0,118.6566,118.9093,118.6566,118.8672,23276.0
2015-09-14 15:20:00,141.11,141.19,141.01,141.09,29439.0,118.8672,118.9346,118.783,118.8504,29439.0
2015-09-14 15:30:00,141.09,141.13,140.89,140.93,31553.0,118.8504,118.8841,118.6819,118.7156,31553.0
2015-09-14 15:40:00,140.93,141.03,140.9,140.94,38100.0,118.7156,118.7998,118.6903,118.724,38100.0
2015-09-14 15:50:00,140.95,141.26,140.95,141.16,77978.0,118.7324,118.9936,118.7324,118.9093,77978.0
2015-09-15 09:30:00,141.32,141.78,141.05,141.27,30845.0,119.0441,119.4316,118.8167,119.002,30845.0
2015-09-15 09:40:00,141.16,141.17,140.75,140.88,16721.0,118.9093,118.9178,118.564,118.6735,16721.0
2015-09-15 09:50:00,140.97,140.97,140.64,140.68,20370.0,118.7493,118.7493,118.4713,118.505,20370.0
2015-09-15 10:00:00,140.68,140.85,140.46,140.62,20700.0,118.505,118.6482,118.3197,118.4545,20700.0
2015-09-15 10:10:00,140.56,140.6,140.24,140.35,26017.0,118.4039,118.4376,118.1344,118.227,26017.0
2015-09-15 10:20:00,140.38,140.8,140.34,140.52,45722.0,118.2523,118.6061,118.2186,118.3702,45722.0
2015-09-15 10:30:00,140.52,141.12,140.51,141.0,17639.0,118.3702,118.8757,118.3618,118.7746,17639.0
2015-09-15 10:40:00,141.05,141.42,141.0,141.19,13099.0,118.8167,119.1284,118.7746,118.9346,13099.0
2015-09-15 10:50:00,141.26,141.43,141.2,141.28,20335.0,118.9936,119.1368,118.943,119.0104,20335.0
2015-09-15 11:00:00,141.29,141.4,141.17,141.29,14726.0,119.0189,119.1115,118.9178,119.0189,14726.0
2015-09-15 11:10:00,141.34,141.42,141.26,141.37,20370.0,119.061,119.1284,118.9936,119.0862,20370.0
2015-09-15 11:20:00,141.38,141.59,141.32,141.45,23548.0,119.0947,119.2716,119.0441,119.1536,23548.0
2015-09-15 11:30:00,141.48,141.74,141.39,141.68,18202.0,119.1789,119.3979,119.1031,119.3474,18202.0
2015-09-15 11:40:00,141.65,141.97,141.65,141.83,12015.0,119.3221,119.5917,119.3221,119.4737,12015.0
2015-09-15 11:50:00,141.83,141.94,141.78,141.92,15451.0,119.4737,119.5664,119.4316,119.5496,15451.0
2015-09-15 12:00:00,141.92,141.98,141.78,141.83,14623.0,119.5496,119.6001,119.4316,119.4737,14623.0
2015-09-15 12:10:00,141.88,142.12,141.84,141.99,21392.0,119.5159,119.718,119.4822,119.6085,21392.0
2015-09-15 12:20:00,141.98,142.1,141.89,142.07,18401.0,119.6001,119.7012,119.5243,119.6759,18401.0
2015-09-15 12:30:00,142.11,142.35,142.02,142.35,22142.0,119.7096,119.9118,119.6338,119.9118,22142.0
2015-09-15 12:40:00,142.38,142.41,142.23,142.37,23288.0,119.937,119.9623,119.8107,119.9286,23288.0
2015-09-15 12:50:00,142.42,142.46,142.26,142.37,28049.0,119.9707,120.0044,119.836,119.9286,28049.0
2015-09-15 13:00:00,142.36,142.39,142.23,142.28,13900.0,119.9202,119.9455,119.8107,119.8528,13900.0
2015-09-15 13:10:00,142.26,142.65,142.18,142.49,24075.0,119.836,120.1645,119.7686,120.0297,24075.0
2015-09-15 13:20:00,142.59,142.89,142.53,142.79,23852.0,120.1139,120.3667,120.0634,120.2824,23852.0
2015-09-15 13:30:00,142.84,142.96,142.75,142.89,26456.0,120.3245,120.4256,120.2487,120.3667,26456.0
2015-09-15 13:40:00,142.93,142.96,142.8,142.84,25016.0,120.4003,120.4256,120.2908,120.3245,25016.0
2015-09-15 13:50:00,142.81,142.83,142.67,142.7,22969.0,120.2993,120.3161,120.1813,120.2066,22969.0
2015-09-15 14:00:00,142.69,142.85,142.68,142.82,22624.0,120.1982,120.333,120.1898,120.3077,22624.0
2015-09-15 14:10:00,142.84,142.91,142.65,142.67,19959.0,120.3245,120.3835,120.1645,120.1813,19959.0
2015-09-15 14:20:00,142.67,142.7,142.55,142.7,19196.0,120.1813,120.2066,120.0802,120.2066,19196.0
2015-09-15 14:30:00,142.68,142.73,142.57,142.64,33916.0,120.1898,120.2319,120.0971,120.1561,33916.0
2015-09-15 14:40:00,142.63,142.89,142.59,142.76,30039.0,120.1476,120.3667,120.1139,120.2571,30039.0
2015-09-15 14:50:00,142.79,142.89,142.63,142.73,24333.0,120.2824,120.3667,120.1476,120.2319,24333.0
2015-09-15 15:00:00,142.71,142.82,142.67,142.73,22023.0,120.215,120.3077,120.1813,120.2319,22023.0
2015-09-15 15:10:00,142.73,142.79,142.66,142.71,25653.0,120.2319,120.2824,120.1729,120.215,25653.0
2015-09-15 15:20:00,142.72,142.74,142.56,142.62,39985.0,120.2234,120.2403,120.0887,120.1392,39985.0
2015-09-15 15:30:00,142.6,142.65,142.53,142.54,30604.0,120.1224,120.1645,120.0634,120.0718,30604.0
2015-09-15 15:40:00,142.52,142.64,142.44,142.49,61807.0,120.055,120.1561,119.9876,120.0297,61807.0
2015-09-15 15:50:00,142.44,142.58,142.32,142.44,97265.0,119.9876,120.1055,119.8865,119.9876,97265.0
2015-09-16 09:30:00,142.21,142.8,142.04,142.26,43231.0,119.7938,120.2908,119.6506,119.836,43231.0
2015-09-16 09:40:00,142.1,142.46,141.75,142.46,11488.0,119.7012,120.0044,119.4063,120.0044,11488.0
2015-09-16 09:50:00,142.47,142.69,142.35,142.57,24744.0,120.0129,120.1982,119.9118,120.0971,24744.0
2015-09-16 10:00:00,142.57,142.72,142.45,142.63,13260.0,120.0971,120.2234,119.996,120.1476,13260.0
2015-09-16 10:10:00,142.6,142.85,142.55,142.64,48894.0,120.1224,120.333,120.0802,120.1561,48894.0
2015-09-16 10:20:00,142.64,142.79,142.54,142.62,11530.0,120.1561,120.2824,120.0718,120.1392,11530.0
2015-09-16 10:30:00,142.62,142.8,142.56,142.7,21569.0,120.1392,120.2908,120.0887,120.2066,21569.0
2015-09-16 10:40:00,142.69,142.7,142.39,142.45,18739.0,120.1982,120.2066,119.9455,119.996,18739.0
2015-09-16 10:50:00,142.4,142.48,142.37,142.45,9857.0,119.9539,120.0213,119.9286,119.996,9857.0
2015-09-16 11:00:00,142.47,142.67,142.28,142.67,11687.0,120.0129,120.1813,119.8528,120.1813,11687.0
2015-09-16 11:10:00,142.7,143.0,142.7,142.79,28046.0,120.2066,120.4593,120.2066,120.2824,28046.0
2015-09-16 11:20:00,142.8,143.17,142.78,143.1,21919.0,120.2908,120.6025,120.274,120.5436,21919.0
2015-09-16 11:30:00,143.14,143.14,142.76,142.87,17253.0,120.5772,120.5772,120.2571,120.3498,17253.0
2015-09-16 11:40:00,142.87,143.03,142.85,143.01,11834.0,120.3498,120.4846,120.333,120.4677,11834.0
2015-09-16 11:50:00,143.04,143.57,142.95,143.32,32269.0,120.493,120.9395,120.4172,120.7289,32269.0
2015-09-16 12:00:00,143.35,143.47,143.2,143.32,23162.0,120.7541,120.8552,120.6278,120.7289,23162.0
2015-09-16 12:10:00,143.35,143.74,143.22,143.39,38098.0,120.7541,121.0827,120.6446,120.7878,38098.0
2015-09-16 12:20:00,143.37,143.49,143.25,143.48,9749.0,120.771,120.8721,120.6699,120.8637,9749.0
2015-09-16 12:30:00,143.49,143.69,143.39,143.69,13030.0,120.8721,121.0406,120.7878,121.0406,13030.0
2015-09-16 12:40:00,143.69,143.77,143.62,143.65,18240.0,121.0406,121.1079,120.9816,121.0069,18240.0
2015-09-16 12:50:00,143.66,143.67,143.57,143.65,9888.0,121.0153,121.0237,120.9395,121.0069,9888.0
2015-09-16 13:00:00,143.63,143.64,143.46,143.62,7671.0,120.99,120.9984,120.8468,120.9816,7671.0
2015-09-16 13:10:00,143.63,143.75,143.57,143.61,22426.0,120.99,121.0911,120.9395,120.9732,22426.0
2015-09-16 13:20:00,143.61,143.71,143.43,143.46,38578.0,120.9732,121.0574,120.8215,120.8468,38578.0
2015-09-16 13:30:00,143.48,143.62,143.46,143.51,12741.0,120.8637,120.9816,120.8468,120.8889,12741.0
2015-09-16 13:40:00,143.51,143.61,143.48,143.5,12568.0,120.8889,120.9732,120.8637,120.8805,12568.0
2015-09-16 13:50:00,143.48,143.71,143.47,143.71,13997.0,120.8637,121.0574,120.8552,121.0574,13997.0
2015-09-16 14:00:00,143.71,143.71,143.53,143.57,13793.0,121.0574,121.0574,120.9058,120.9395,13793.0
2015-09-16 14:10:00,143.57,143.57,143.2,143.22,42982.0,120.9395,120.9395,120.6278,120.6446,42982.0
2015-09-16 14:20:00,143.23,143.37,143.08,143.37,9463.0,120.6531,120.771,120.5267,120.771,9463.0
2015-09-16 14:30:00,143.37,143.58,143.26,143.42,19321.0,120.771,120.9479,120.6783,120.8131,19321.0
2015-09-16 14:40:00,143.4,143.65,143.33,143.56,17954.0,120.7963,121.0069,120.7373,120.931,17954.0
2015-09-16 14:50:00,143.56,143.67,143.49,143.62,26674.0,120.931,121.0237,120.8721,120.9816,26674.0
2015-09-16 15:00:00,143.59,143.74,143.5,143.57,20864.0,120.9563,121.0827,120.8805,120.9395,20864.0
2015-09-16 15:10:00,143.6,143.66,143.42,143.52,47936.0,120.9647,121.0153,120.8131,120.8973,47936.0
2015-09-16 15:20:00,143.53,143.68,143.44,143.58,31213.0,120.9058,121.0321,120.83,120.9479,31213.0
2015-09-16 15:30:00,143.58,143.67,143.53,143.59,71101.0,120.9479,121.0237,120.9058,120.9563,71101.0
2015-09-16 15:40:00,143.58,143.72,143.54,143.58,38551.0,120.9479,121.0658,120.9142,120.9479,38551.0
2015-09-16 15:50:00,143.58,143.86,143.52,143.61,101704.0,120.9479,121.1838,120.8973,120.9732,101704.0
2015-09-17 09:30:00,143.9,144.36,143.3,143.56,35586.0,121.2174,121.6049,120.712,120.931,35586.0
2015-09-17 09:40:00,143.6,143.89,143.42,143.54,19932.0,120.9647,121.209,120.8131,120.9142,19932.0
2015-09-17 09:50:00,143.66,143.95,143.57,143.86,14123.0,121.0153,121.2596,120.9395,121.1838,14123.0
2015-09-17 10:00:00,143.88,144.08,143.7,143.76,78360.0,121.2006,121.3691,121.049,121.0995,78360.0
2015-09-17 10:10:00,143.72,143.98,143.62,143.94,10916.0,121.0658,121.2848,120.9816,121.2511,10916.0
2015-09-17 10:20:00,143.97,143.97,143.55,143.67,15204.0,121.2764,121.2764,120.9226,121.0237,15204.0
2015-09-17 10:30:00,143.58,144.0,143.57,143.91,16905.0,120.9479,121.3017,120.9395,121.2259,16905.0
2015-09-17 10:40:00,143.87,144.26,143.84,144.22,16265.0,121.1922,121.5207,121.1669,121.487,16265.0
2015-09-17 10:50:00,144.26,144.3,144.04,144.21,9007.0,121.5207,121.5544,121.3354,121.4786,9007.0
2015-09-17 11:00:00,144.28,144.28,144.06,144.19,10340.0,121.5376,121.5376,121.3522,121.4617,10340.0
2015-09-17 11:10:00,144.13,144.21,144.04,144.04,12125.0,121.4112,121.4786,121.3354,121.3354,12125.0
2015-09-17 11:20:00,144.07,144.19,143.96,144.07,31367.0,121.3607,121.4617,121.268,121.3607,31367.0
2015-09-17 11:30:00,144.08,144.19,144.0,144.13,11438.0,121.3691,121.4617,121.3017,121.4112,11438.0
2015-09-17 11:40:00,144.16,144.22,144.04,144.09,12730.0,121.4365,121.487,121.3354,121.3775,12730.0
2015-09-17 11:50:00,144.08,144.15,143.95,143.95,15984.0,121.3691,121.428,121.2596,121.2596,15984.0
2015-09-17 12:00:00,143.97,144.14,143.91,143.94,14031.0,121.2764,121.4196,121.2259,121.2511,14031.0
2015-09-17 12:10:00,143.94,144.04,143.88,143.93,27121.0,121.2511,121.3354,121.2006,121.2427,27121.0
2015-09-17 12:20:00,143.95,143.98,143.83,143.91,12142.0,121.2596,121.2848,121.1585,121.2259,12142.0
2015-09-17 12:30:00,143.95,144.07,143.85,143.99,17555.0,121.2596,121.3607,121.1753,121.2933,17555.0
2015-09-17 12:40:00,143.98,144.14,143.91,144.06,15326.0,121.2848,121.4196,121.2259,121.3522,15326.0
2015-09-17 12:50:00,144.06,144.19,144.02,144.07,8018.0,121.3522,121.4617,121.3185,121.3607,8018.0
2015-09-17 13:00:00,144.04,144.14,144.0,144.08,11646.0,121.3354,121.4196,121.3017,121.3691,11646.0
2015-09-17 13:10:00,144.07,144.34,144.03,144.34,12136.0,121.3607,121.5881,121.327,121.5881,12136.0
2015-09-17 13:20:00,144.35,144.46,144.22,144.22,19041.0,121.5965,121.6892,121.487,121.487,19041.0
2015-09-17 13:30:00,144.24,144.5,144.24,144.38,30651.0,121.5039,121.7229,121.5039,121.6218,30651.0
2015-09-17 13:40:00,144.41,144.48,144.27,144.33,17377.0,121.6471,121.706,121.5291,121.5797,17377.0
2015-09-17 13:50:00,144.29,144.33,144.08,144.08,11107.0,121.546,121.5797,121.3691,121.3691,11107.0
2015-09-17 14:00:00,144.11,144.67,143.16,143.87,59501.0,121.3943,121.8661,120.5941,121.1922,59501.0
2015-09-17 14:10:00,143.99,144.5,143.98,144.2,19500.0,121.2933,121.7229,121.2848,121.4702,19500.0
2015-09-17 14:20:00,144.2,144.26,143.93,143.97,13995.0,121.4702,121.5207,121.2427,121.2764,13995.0
2015-09-17 14:30:00,143.97,144.28,143.96,144.1,27609.0,121.2764,121.5376,121.268,121.3859,27609.0
2015-09-17 14:40:00,144.1,145.03,144.05,144.86,74038.0,121.3859,122.1693,121.3438,122.0261,74038.0
2015-09-17 14:50:00,145.0,145.0,144.68,144.85,22738.0,122.1441,122.1441,121.8745,122.0177,22738.0
2015-09-17 15:00:00,144.9,145.04,144.39,144.47,28747.0,122.0598,122.1778,121.6302,121.6976,28747.0
2015-09-17 15:10:00,144.49,144.65,143.97,144.14,30456.0,121.7144,121.8492,121.2764,121.4196,30456.0
2015-09-17 15:20:00,144.12,144.15,143.25,143.79,24652.0,121.4028,121.428,120.6699,121.1248,24652.0
2015-09-17 15:30:00,143.73,144.06,143.52,143.72,28872.0,121.0742,121.3522,120.8973,121.0658,28872.0
2015-09-17 15:40:00,143.77,143.96,143.59,143.71,41985.0,121.1079,121.268,120.9563,121.0574,41985.0
2015-09-17 15:50:00,143.68,143.69,143.23,143.35,172466.0,121.0321,121.0406,120.6531,120.7541,172466.0
2015-09-18 09:30:00,141.88,143.43,141.7,143.35,882604.0,119.5159,120.8215,119.3642,120.7541,882604.0
2015-09-18 09:40:00,143.34,143.53,142.98,143.01,17490.0,120.7457,120.9058,120.4425,120.4677,17490.0
2015-09-18 09:50:00,143.09,143.15,142.91,143.0,22078.0,120.5351,120.5857,120.3835,120.4593,22078.0
2015-09-18 10:00:00,142.94,143.47,142.88,143.25,31267.0,120.4088,120.8552,120.3582,120.6699,31267.0
2015-09-18 10:10:00,143.33,143.48,143.12,143.14,19725.0,120.7373,120.8637,120.5604,120.5772,19725.0
2015-09-18 10:20:00,143.1,143.76,143.07,143.68,29219.0,120.5436,121.0995,120.5183,121.0321,29219.0
2015-09-18 10:30:00,143.67,143.71,143.4,143.51,32970.0,121.0237,121.0574,120.7963,120.8889,32970.0
2015-09-18 10:40:00,143.46,143.83,143.42,143.66,26541.0,120.8468,121.1585,120.8131,121.0153,26541.0
2015-09-18 10:50:00,143.68,143.84,143.44,143.62,55397.0,121.0321,121.1669,120.83,120.9816,55397.0
2015-09-18 11:00:00,143.67,143.93,143.64,143.83,9095.0,121.0237,121.2427,120.9984,121.1585,9095.0
2015-09-18 11:10:00,143.81,143.85,143.48,143.54,22319.0,121.1416,121.1753,120.8637,120.9142,22319.0
2015-09-18 11:20:00,143.62,143.82,143.47,143.47,8566.0,120.9816,121.1501,120.8552,120.8552,8566.0
2015-09-18 11:30:00,143.45,143.73,143.34,143.73,14770.0,120.8384,121.0742,120.7457,121.0742,14770.0
2015-09-18 11:40:00,143.71,144.34,143.61,144.21,42504.0,121.0574,121.5881,120.9732,121.4786,42504.0
2015-09-18 11:50:00,144.22,144.31,143.95,144.06,22924.0,121.487,121.5628,121.2596,121.3522,22924.0
2015-09-18 12:00:00,144.0,144.05,143.76,143.79,16942.0,121.3017,121.3438,121.0995,121.1248,16942.0
2015-09-18 12:10:00,143.76,143.76,143.42,143.44,27661.0,121.0995,121.0995,120.8131,120.83,27661.0
2015-09-18 12:20:00,143.47,143.51,143.28,143.35,12457.0,120.8552,120.8889,120.6952,120.7541,12457.0
2015-09-18 12:30:00,143.34,143.35,143.14,143.19,19260.0,120.7457,120.7541,120.5772,120.6194,19260.0
2015-09-18 12:40:00,143.18,143.19,142.89,143.19,27378.0,120.6109,120.6194,120.3667,120.6194,27378.0
2015-09-18 12:50:00,143.19,143.36,143.17,143.28,8090.0,120.6194,120.7626,120.6025,120.6952,8090.0
2015-09-18 13:00:00,143.26,143.46,143.13,143.36,7072.0,120.6783,120.8468,120.5688,120.7626,7072.0
2015-09-18 13:10:00,143.35,143.39,143.11,143.12,7504.0,120.7541,120.7878,120.552,120.5604,7504.0
2015-09-18 13:20:00,143.08,143.16,142.9,143.05,18623.0,120.5267,120.5941,120.3751,120.5014,18623.0
2015-09-18 13:30:00,143.04,143.1,142.7,142.71,14874.0,120.493,120.5436,120.2066,120.215,14874.0
2015-09-18 13:40:00,142.71,142.91,142.65,142.69,37831.0,120.215,120.3835,120.1645,120.1982,37831.0
2015-09-18 13:50:00,142.65,142.68,142.36,142.4,36516.0,120.1645,120.1898,119.9202,119.9539,36516.0
2015-09-18 14:00:00,142.36,142.91,142.32,142.75,20238.0,119.9202,120.3835,119.8865,120.2487,20238.0
2015-09-18 14:10:00,142.68,142.84,142.56,142.59,16449.0,120.1898,120.3245,120.0887,120.1139,16449.0
2015-09-18 14:20:00,142.57,142.8,142.49,142.67,17904.0,120.0971,120.2908,120.0297,120.1813,17904.0
2015-09-18 14:30:00,142.7,142.72,142.45,142.67,12997.0,120.2066,120.2234,119.996,120.1813,12997.0
2015-09-18 14:40:00,142.69,142.85,142.46,142.46,21115.0,120.1982,120.333,120.0044,120.0044,21115.0
2015-09-18 14:50:00,142.43,142.67,142.28,142.62,24777.0,119.9792,120.1813,119.8528,120.1392,24777.0
2015-09-18 15:00:00,142.63,142.7,142.28,142.34,21515.0,120.1476,120.2066,119.8528,119.9033,21515.0
2015-09-18 15:10:00,142.34,142.51,142.33,142.37,23825.0,119.9033,120.0466,119.8949,119.9286,23825.0
2015-09-18 15:20:00,142.42,142.43,142.14,142.29,24795.0,119.9707,119.9792,119.7349,119.8612,24795.0
2015-09-18 15:30:00,142.25,142.31,142.16,142.21,31715.0,119.8275,119.8781,119.7517,119.7938,31715.0
2015-09-18 15:40:00,142.21,142.21,141.92,142.06,44377.0,119.7938,119.7938,119.5496,119.6675,44377.0
2015-09-18 15:50:00,141.93,142.07,141.7,141.81,225731.0,119.558,119.6759,119.3642,119.4569,225731.0
2015-09-21 09:30:00,142.36,143.12,142.09,142.65,43341.0,119.9202,120.5604,119.6928,120.1645,43341.0
2015-09-21 09:40:00,142.78,143.26,142.72,142.96,23113.0,120.274,120.6783,120.2234,120.4256,23113.0
2015-09-21 09:50:00,142.95,143.35,142.91,143.12,15416.0,120.4172,120.7541,120.3835,120.5604,15416.0
2015-09-21 10:00:00,143.14,143.3,142.91,143.26,13631.0,120.5772,120.712,120.3835,120.6783,13631.0
2015-09-21 10:10:00,143.27,143.35,143.03,143.31,27678.0,120.6868,120.7541,120.4846,120.7204,27678.0
2015-09-21 10:20:00,143.25,143.37,143.14,143.21,20341.0,120.6699,120.771,120.5772,120.6362,20341.0
2015-09-21 10:30:00,143.22,143.71,143.22,143.6,21227.0,120.6446,121.0574,120.6446,120.9647,21227.0
2015-09-21 10:40:00,143.63,143.71,143.38,143.4,9745.0,120.99,121.0574,120.7794,120.7963,9745.0
2015-09-21 10:50:00,143.41,143.59,143.34,143.44,21314.0,120.8047,120.9563,120.7457,120.83,21314.0
2015-09-21 11:00:00,143.5,143.7,143.47,143.59,17494.0,120.8805,121.049,120.8552,120.9563,17494.0
2015-09-21 11:10:00,143.65,143.78,143.59,143.64,10524.0,121.0069,121.1164,120.9563,120.9984,10524.0
2015-09-21 11:20:00,143.66,143.67,143.42,143.51,8847.0,121.0153,121.0237,120.8131,120.8889,8847.0
2015-09-21 11:30:00,143.52,143.57,143.0,143.02,10736.0,120.8973,120.9395,120.4593,120.4762,10736.0
2015-09-21 11:40:00,143.05,143.1,142.89,142.94,13440.0,120.5014,120.5436,120.3667,120.4088,13440.0
2015-09-21 11:50:00,142.91,142.95,142.76,142.91,15994.0,120.3835,120.4172,120.2571,120.3835,15994.0
2015-09-21 12:00:00,142.88,142.88,142.46,142.68,20653.0,120.3582,120.3582,120.0044,120.1898,20653.0
2015-09-21 12:10:00,142.64,142.73,142.51,142.73,9581.0,120.1561,120.2319,120.0466,120.2319,9581.0
2015-09-21 12:20:00,142.72,142.91,142.67,142.86,9455.0,120.2234,120.3835,120.1813,120.3414,9455.0
2015-09-21 12:30:00,142.83,142.83,142.58,142.71,8750.0,120.3161,120.3161,120.1055,120.215,8750.0
2015-09-21 12:40:00,142.8,142.84,142.59,142.66,8109.0,120.2908,120.3245,120.1139,120.1729,8109.0
2015-09-21 12:50:00,142.71,142.73,142.27,142.47,15182.0,120.215,120.2319,119.8444,120.0129,15182.0
2015-09-21 13:00:00,142.5,142.67,142.42,142.64,12753.0,120.0381,120.1813,119.9707,120.1561,12753.0
2015-09-21 13:10:00,142.68,142.9,142.5,142.86,6576.0,120.1898,120.3751,120.0381,120.3414,6576.0
2015-09-21 13:20:00,142.91,143.0,142.8,142.95,10209.0,120.3835,120.4593,120.2908,120.4172,10209.0
2015-09-21 13:30:00,142.98,143.21,142.86,143.21,9997.0,120.4425,120.6362,120.3414,120.6362,9997.0
2015-09-21 13:40:00,143.18,143.33,143.06,143.06,8750.0,120.6109,120.7373,120.5099,120.5099,8750.0
2015-09-21 13:50:00,143.11,143.2,143.07,143.15,9271.0,120.552,120.6278,120.5183,120.5857,9271.0
2015-09-21 14:00:00,143.12,143.26,143.08,143.18,32951.0,120.5604,120.6783,120.5267,120.6109,32951.0
2015-09-21 14:10:00,143.16,143.21,142.92,142.94,10557.0,120.5941,120.6362,120.3919,120.4088,10557.0
2015-09-21 14:20:00,142.94,143.14,142.94,143.06,15239.0,120.4088,120.5772,120.4088,120.5099,15239.0
2015-09-21 14:30:00,143.0,143.39,142.95,143.35,15265.0,120.4593,120.7878,120.4172,120.7541,15265.0
2015-09-21 14:40:00,143.38,143.38,143.23,143.3,26598.0,120.7794,120.7794,120.6531,120.712,26598.0
2015-09-21 14:50:00,143.3,143.57,143.28,143.55,23196.0,120.712,120.9395,120.6952,120.9226,23196.0
2015-09-21 15:00:00,143.56,143.66,143.44,143.66,16317.0,120.931,121.0153,120.83,121.0153,16317.0
2015-09-21 15:10:00,143.67,143.7,143.37,143.49,16368.0,121.0237,121.049,120.771,120.8721,16368.0
2015-09-21 15:20:00,143.48,143.49,143.24,143.38,17310.0,120.8637,120.8721,120.6615,120.7794,17310.0
2015-09-21 15:30:00,143.42,143.44,142.9,142.92,30599.0,120.8131,120.83,120.3751,120.3919,30599.0
2015-09-21 15:40:00,142.91,143.18,142.91,143.03,33292.0,120.3835,120.6109,120.3835,120.4846,33292.0
2015-09-21 15:50:00,143.02,143.29,142.95,143.25,80469.0,120.4762,120.7036,120.4172,120.6699,80469.0
2015-09-22 09:30:00,141.82,142.43,141.55,141.89,56891.0,119.4653,119.9792,119.2379,119.5243,56891.0
2015-09-22 09:40:00,141.88,142.18,141.6,141.61,35459.0,119.5159,119.7686,119.28,119.2884,35459.0
2015-09-22 09:50:00,141.55,141.56,141.06,141.18,42744.0,119.2379,119.2463,118.8251,118.9262,42744.0
2015-09-22 10:00:00,141.12,141.43,141.07,141.18,59006.0,118.8757,119.1368,118.8335,118.9262,59006.0
2015-09-22 10:10:00,141.12,141.29,141.03,141.18,26787.0,118.8757,119.0189,118.7998,118.9262,26787.0
2015-09-22 10:20:00,141.21,141.36,141.13,141.34,24119.0,118.9515,119.0778,118.8841,119.061,24119.0
2015-09-22 10:30:00,141.31,141.33,141.1,141.15,32410.0,119.0357,119.0526,118.8588,118.9009,32410.0
2015-09-22 10:40:00,141.15,141.24,140.81,141.06,55080.0,118.9009,118.9767,118.6145,118.8251,55080.0
2015-09-22 10:50:00,141.05,141.22,140.99,141.07,20355.0,118.8167,118.9599,118.7661,118.8335,20355.0
2015-09-22 11:00:00,141.07,141.35,141.04,141.15,55642.0,118.8335,119.0694,118.8083,118.9009,55642.0
2015-09-22 11:10:00,141.15,141.4,141.13,141.3,24468.0,118.9009,119.1115,118.8841,119.0273,24468.0
2015-09-22 11:20:00,141.31,141.33,141.17,141.23,9500.0,119.0357,119.0526,118.9178,118.9683,9500.0
2015-09-22 11:30:00,141.2,141.32,141.11,141.14,18751.0,118.943,119.0441,118.8672,118.8925,18751.0
2015-09-22 11:40:00,141.16,141.28,141.03,141.27,70295.0,118.9093,119.0104,118.7998,119.002,70295.0
2015-09-22 11:50:00,141.31,141.52,141.24,141.4,24339.0,119.0357,119.2126,118.9767,119.1115,24339.0
2015-09-22 12:00:00,141.4,141.65,141.25,141.65,12981.0,119.1115,119.3221,118.9852,119.3221,12981.0
2015-09-22 12:10:00,141.66,141.69,141.51,141.56,11452.0,119.3305,119.3558,119.2042,119.2463,11452.0
2015-09-22 12:20:00,141.59,141.61,141.31,141.44,17007.0,119.2716,119.2884,119.0357,119.1452,17007.0
2015-09-22 12:30:00,141.48,141.64,141.4,141.62,14699.0,119.1789,119.3137,119.1115,119.2968,14699.0
2015-09-22 12:40:00,141.65,141.68,141.3,141.33,12642.0,119.3221,119.3474,119.0273,119.0526,12642.0
2015-09-22 12:50:00,141.29,141.29,140.95,140.99,17879.0,119.0189,119.0189,118.7324,118.7661,17879.0
2015-09-22 13:00:00,141.01,141.35,140.98,141.23,11232.0,118.783,119.0694,118.7577,118.9683,11232.0
2015-09-22 13:10:00,141.29,141.42,141.22,141.39,26584.0,119.0189,119.1284,118.9599,119.1031,26584.0
2015-09-22 13:20:00,141.36,141.39,141.13,141.2,18146.0,119.0778,119.1031,118.8841,118.943,18146.0
2015-09-22 13:30:00,141.2,141.38,141.18,141.32,11343.0,118.943,119.0947,118.9262,119.0441,11343.0
2015-09-22 13:40:00,141.35,141.59,141.3,141.43,21523.0,119.0694,119.2716,119.0273,119.1368,21523.0
2015-09-22 13:50:00,141.4,141.6,141.33,141.6,30921.0,119.1115,119.28,119.0526,119.28,30921.0
2015-09-22 14:00:00,141.56,141.85,141.42,141.65,55267.0,119.2463,119.4906,119.1284,119.3221,55267.0
2015-09-22 14:10:00,141.59,141.85,141.43,141.85,23779.0,119.2716,119.4906,119.1368,119.4906,23779.0
2015-09-22 14:20:00,141.81,141.9,141.69,141.87,11783.0,119.4569,119.5327,119.3558,119.5074,11783.0
2015-09-22 14:30:00,141.87,142.17,141.8,142.13,41959.0,119.5074,119.7601,119.4485,119.7264,41959.0
2015-09-22 14:40:00,142.16,142.27,141.9,141.9,21791.0,119.7517,119.8444,119.5327,119.5327,21791.0
2015-09-22 14:50:00,141.95,142.27,141.95,142.24,25406.0,119.5748,119.8444,119.5748,119.8191,25406.0
2015-09-22 15:00:00,142.19,142.24,142.06,142.11,20635.0,119.777,119.8191,119.6675,119.7096,20635.0
2015-09-22 15:10:00,142.1,142.25,142.05,142.15,30719.0,119.7012,119.8275,119.6591,119.7433,30719.0
2015-09-22 15:20:00,142.15,142.49,142.03,142.49,35369.0,119.7433,120.0297,119.6422,120.0297,35369.0
2015-09-22 15:30:00,142.48,142.78,142.43,142.75,38297.0,120.0213,120.274,119.9792,120.2487,38297.0
2015-09-22 15:40:00,142.78,142.89,142.57,142.66,42230.0,120.274,120.3667,120.0971,120.1729,42230.0
2015-09-22 15:50:00,142.61,142.95,142.53,142.69,117334.0,120.1308,120.4172,120.0634,120.1982,117334.0
2015-09-23 09:30:00,143.46,143.46,142.65,142.94,47480.0,120.8468,120.8468,120.1645,120.4088,47480.0
2015-09-23 09:40:00,142.95,143.15,142.65,142.78,25932.0,120.4172,120.5857,120.1645,120.274,25932.0
2015-09-23 09:50:00,142.75,143.16,142.73,143.11,14421.0,120.2487,120.5941,120.2319,120.552,14421.0
2015-09-23 10:00:00,143.09,143.29,142.85,143.1,42584.0,120.5351,120.7036,120.333,120.5436,42584.0
2015-09-23 10:10:00,143.12,143.41,143.04,143.41,37411.0,120.5604,120.8047,120.493,120.8047,37411.0
2015-09-23 10:20:00,143.33,143.6,143.25,143.55,35823.0,120.7373,120.9647,120.6699,120.9226,35823.0
2015-09-23 10:30:00,143.54,143.76,143.37,143.75,68432.0,120.9142,121.0995,120.771,121.0911,68432.0
2015-09-23 10:40:00,143.75,143.92,143.69,143.81,50187.0,121.0911,121.2343,121.0406,121.1416,50187.0
2015-09-23 10:50:00,143.86,144.1,143.83,143.95,54621.0,121.1838,121.3859,121.1585,121.2596,54621.0
2015-09-23 11:00:00,143.93,144.09,143.85,144.06,35793.0,121.2427,121.3775,121.1753,121.3522,35793.0
2015-09-23 11:10:00,144.01,144.09,143.75,143.92,62839.0,121.3101,121.3775,121.0911,121.2343,62839.0
2015-09-23 11:20:00,143.93,143.99,143.8,143.97,30685.0,121.2427,121.2933,121.1332,121.2764,30685.0
2015-09-23 11:30:00,143.99,144.21,143.88,144.21,37742.0,121.2933,121.4786,121.2006,121.4786,37742.0
2015-09-23 11:40:00,144.21,144.48,143.87,144.37,75039.0,121.4786,121.706,121.1922,121.6134,75039.0
2015-09-23 11:50:00,144.36,144.68,144.36,144.62,58963.0,121.6049,121.8745,121.6049,121.824,58963.0
2015-09-23 12:00:00,144.64,144.66,144.49,144.63,56369.0,121.8408,121.8577,121.7144,121.8324,56369.0
2015-09-23 12:10:00,144.59,144.72,144.48,144.68,18750.0,121.7987,121.9082,121.706,121.8745,18750.0
2015-09-23 12:20:00,144.68,144.91,144.56,144.89,59998.0,121.8745,122.0682,121.7734,122.0514,59998.0
2015-09-23 12:30:00,144.82,144.99,144.78,144.81,40969.0,121.9924,122.1356,121.9587,121.984,40969.0
2015-09-23 12:40:00,144.83,144.93,144.66,144.7,17369.0,122.0009,122.0851,121.8577,121.8913,17369.0
2015-09-23 12:50:00,144.68,144.89,144.68,144.88,13163.0,121.8745,122.0514,121.8745,122.043,13163.0
2015-09-23 13:00:00,144.81,145.14,144.78,145.08,43077.0,121.984,122.262,121.9587,122.2114,43077.0
2015-09-23 13:10:00,145.06,145.25,145.06,145.19,42641.0,122.1946,122.3547,122.1946,122.3041,42641.0
2015-09-23 13:20:00,145.19,145.34,145.15,145.15,69303.0,122.3041,122.4305,122.2704,122.2704,69303.0
2015-09-23 13:30:00,145.19,145.38,145.1,145.15,55465.0,122.3041,122.4642,122.2283,122.2704,55465.0
2015-09-23 13:40:00,145.19,145.49,145.16,145.29,28301.0,122.3041,122.5568,122.2788,122.3883,28301.0
2015-09-23 13:50:00,145.31,145.37,145.13,145.21,56505.0,122.4052,122.4557,122.2536,122.321,56505.0
2015-09-23 14:00:00,145.25,145.58,145.2,145.45,30003.0,122.3547,122.6326,122.3125,122.5231,30003.0
2015-09-23 14:10:00,145.47,145.56,145.43,145.43,37635.0,122.54,122.6158,122.5063,122.5063,37635.0
2015-09-23 14:20:00,145.46,145.47,145.29,145.35,23727.0,122.5316,122.54,122.3883,122.4389,23727.0
2015-09-23 14:30:00,145.31,145.45,145.28,145.34,48047.0,122.4052,122.5231,122.3799,122.4305,48047.0
2015-09-23 14:40:00,145.36,145.51,145.24,145.51,51996.0,122.4473,122.5737,122.3462,122.5737,51996.0
2015-09-23 14:50:00,145.52,145.54,145.34,145.44,44141.0,122.5821,122.5989,122.4305,122.5147,44141.0
2015-09-23 15:00:00,145.43,145.63,145.34,145.57,58279.0,122.5063,122.6748,122.4305,122.6242,58279.0
2015-09-23 15:10:00,145.55,145.57,145.28,145.41,40979.0,122.6074,122.6242,122.3799,122.4894,40979.0
2015-09-23 15:20:00,145.43,145.48,145.3,145.44,66562.0,122.5063,122.5484,122.3968,122.5147,66562.0
2015-09-23 15:30:00,145.48,145.58,145.34,145.45,50419.0,122.5484,122.6326,122.4305,122.5231,50419.0
2015-09-23 15:40:00,145.44,145.56,145.44,145.56,60676.0,122.5147,122.6158,122.5147,122.6158,60676.0
2015-09-23 15:50:00,145.55,145.62,145.38,145.45,177642.0,122.6074,122.6663,122.4642,122.5231,177642.0
2015-09-24 09:30:00,144.37,145.06,144.16,144.78,47204.0,121.6134,122.1946,121.4365,121.9587,47204.0
2015-09-24 09:40:00,144.87,144.92,144.26,144.33,50316.0,122.0346,122.0767,121.5207,121.5797,50316.0
2015-09-24 09:50:00,144.27,144.93,144.2,144.56,43317.0,121.5291,122.0851,121.4702,121.7734,43317.0
2015-09-24 10:00:00,144.69,144.86,144.25,144.58,57233.0,121.8829,122.0261,121.5123,121.7903,57233.0
2015-09-24 10:10:00,144.61,144.73,144.35,144.59,34424.0,121.8155,121.9166,121.5965,121.7987,34424.0
2015-09-24 10:20:00,144.61,144.61,144.23,144.37,24953.0,121.8155,121.8155,121.4954,121.6134,24953.0
2015-09-24 10:30:00,144.36,144.51,144.13,144.21,33633.0,121.6049,121.7313,121.4112,121.4786,33633.0
2015-09-24 10:40:00,144.24,144.42,144.04,144.38,35788.0,121.5039,121.6555,121.3354,121.6218,35788.0
2015-09-24 10:50:00,144.37,144.51,144.3,144.32,16027.0,121.6134,121.7313,121.5544,121.5712,16027.0
2015-09-24 11:00:00,144.31,144.44,144.06,144.4,26697.0,121.5628,121.6723,121.3522,121.6386,26697.0
2015-09-24 11:10:00,144.38,144.47,144.19,144.31,92417.0,121.6218,121.6976,121.4617,121.5628,92417.0
2015-09-24 11:20:00,144.29,144.47,144.15,144.16,18355.0,121.546,121.6976,121.428,121.4365,18355.0
2015-09-24 11:30:00,144.21,144.36,144.11,144.18,21649.0,121.4786,121.6049,121.3943,121.4533,21649.0
2015-09-24 11:40:00,144.2,144.31,144.02,144.04,15097.0,121.4702,121.5628,121.3185,121.3354,15097.0
2015-09-24 11:50:00,144.05,144.44,144.02,144.29,22765.0,121.3438,121.6723,121.3185,121.546,22765.0
2015-09-24 12:00:00,144.29,144.44,144.22,144.32,25820.0,121.546,121.6723,121.487,121.5712,25820.0
2015-09-24 12:10:00,144.31,144.41,144.28,144.4,16092.0,121.5628,121.6471,121.5376,121.6386,16092.0
2015-09-24 12:20:00,144.38,144.62,144.36,144.53,23846.0,121.6218,121.824,121.6049,121.7481,23846.0
2015-09-24 12:30:00,144.51,144.81,144.51,144.56,32804.0,121.7313,121.984,121.7313,121.7734,32804.0
2015-09-24 12:40:00,144.58,144.64,144.3,144.38,16677.0,121.7903,121.8408,121.5544,121.6218,16677.0
2015-09-24 12:50:00,144.4,144.45,144.16,144.18,14265.0,121.6386,121.6808,121.4365,121.4533,14265.0
2015-09-24 13:00:00,144.16,144.25,144.0,144.08,16847.0,121.4365,121.5123,121.3017,121.3691,16847.0
2015-09-24 13:10:00,144.12,144.18,143.84,143.85,20598.0,121.4028,121.4533,121.1669,121.1753,20598.0
2015-09-24 13:20:00,143.89,143.93,143.65,143.88,15949.0,121.209,121.2427,121.0069,121.2006,15949.0
2015-09-24 13:30:00,143.89,143.89,143.7,143.8,16159.0,121.209,121.209,121.049,121.1332,16159.0
2015-09-24 13:40:00,143.74,143.99,143.74,143.98,22901.0,121.0827,121.2933,121.0827,121.2848,22901.0
2015-09-24 13:50:00,143.96,144.15,143.94,144.04,14847.0,121.268,121.428,121.2511,121.3354,14847.0
2015-09-24 14:00:00,144.02,144.02,143.83,143.96,13530.0,121.3185,121.3185,121.1585,121.268,13530.0
2015-09-24 14:10:00,143.98,144.22,143.9,144.16,17611.0,121.2848,121.487,121.2174,121.4365,17611.0
2015-09-24 14:20:00,144.17,144.4,144.11,144.27,40874.0,121.4449,121.6386,121.3943,121.5291,40874.0
2015-09-24 14:30:00,144.29,144.3,144.08,144.29,17739.0,121.546,121.5544,121.3691,121.546,17739.0
2015-09-24 14:40:00,144.31,144.87,144.05,144.87,75863.0,121.5628,122.0346,121.3438,122.0346,75863.0
2015-09-24 14:50:00,144.9,145.42,144.84,145.09,61401.0,122.0598,122.4979,122.0093,122.2199,61401.0
2015-09-24 15:00:00,145.05,145.13,144.62,144.75,55771.0,122.1862,122.2536,121.824,121.9335,55771.0
2015-09-24 15:10:00,144.73,144.93,144.56,144.8,81673.0,121.9166,122.0851,121.7734,121.9756,81673.0
2015-09-24 15:20:00,144.81,145.08,144.74,144.94,89939.0,121.984,122.2114,121.925,122.0935,89939.0
2015-09-24 15:30:00,144.96,145.01,144.72,144.79,39571.0,122.1104,122.1525,121.9082,121.9672,39571.0
2015-09-24 15:40:00,144.8,145.06,144.79,144.95,46029.0,121.9756,122.1946,121.9672,122.1019,46029.0
2015-09-24 15:50:00,144.93,145.07,144.67,144.87,150909.0,122.0851,122.203,121.8661,122.0346,150909.0
2015-09-25 09:30:00,145.95,145.96,145.38,145.67,85237.0,122.9443,122.9527,122.4642,122.7084,85237.0
2015-09-25 09:40:00,145.62,146.15,145.54,146.15,41882.0,122.6663,123.1128,122.5989,123.1128,41882.0
2015-09-25 09:50:00,146.15,146.33,146.0,146.32,35287.0,123.1128,123.2644,122.9864,123.256,35287.0
2015-09-25 10:00:00,146.31,146.4,145.84,146.01,31013.0,123.2476,123.3234,122.8517,122.9949,31013.0
2015-09-25 10:10:00,146.07,146.34,145.81,146.0,31905.0,123.0454,123.2728,122.8264,122.9864,31905.0
2015-09-25 10:20:00,146.05,146.21,145.84,146.02,33657.0,123.0286,123.1633,122.8517,123.0033,33657.0
2015-09-25 10:30:00,146.11,146.15,145.86,146.13,31802.0,123.0791,123.1128,122.8685,123.0959,31802.0
2015-09-25 10:40:00,146.1,146.21,145.91,146.21,31104.0,123.0707,123.1633,122.9106,123.1633,31104.0
2015-09-25 10:50:00,146.23,146.38,146.17,146.35,43957.0,123.1802,123.3065,123.1296,123.2813,43957.0
2015-09-25 11:00:00,146.35,146.59,146.3,146.52,27089.0,123.2813,123.4834,123.2391,123.4245,27089.0
2015-09-25 11:10:00,146.5,146.51,146.24,146.24,20441.0,123.4076,123.416,123.1886,123.1886,20441.0
2015-09-25 11:20:00,146.19,146.23,145.93,146.0,25051.0,123.1465,123.1802,122.9275,122.9864,25051.0
2015-09-25 11:30:00,146.04,146.04,145.69,145.75,20202.0,123.0201,123.0201,122.7253,122.7758,20202.0
2015-09-25 11:40:00,145.73,145.8,145.6,145.6,28307.0,122.759,122.818,122.6495,122.6495,28307.0
2015-09-25 11:50:00,145.65,145.87,145.63,145.67,31458.0,122.6916,122.8769,122.6748,122.7084,31458.0
2015-09-25 12:00:00,145.69,145.87,145.6,145.83,20045.0,122.7253,122.8769,122.6495,122.8432,20045.0
2015-09-25 12:10:00,145.84,146.08,145.82,145.97,23193.0,122.8517,123.0538,122.8348,122.9612,23193.0
2015-09-25 12:20:00,145.9,145.93,145.76,145.87,13405.0,122.9022,122.9275,122.7843,122.8769,13405.0
2015-09-25 12:30:00,145.91,146.09,145.91,145.96,15522.0,122.9106,123.0622,122.9106,122.9527,15522.0
2015-09-25 12:40:00,145.93,146.05,145.86,145.97,14583.0,122.9275,123.0286,122.8685,122.9612,14583.0
2015-09-25 12:50:00,145.99,146.07,145.93,146.02,12750.0,122.978,123.0454,122.9275,123.0033,12750.0
2015-09-25 13:00:00,146.06,146.28,146.01,146.21,23496.0,123.037,123.2223,122.9949,123.1633,23496.0
2015-09-25 13:10:00,146.23,146.39,146.23,146.34,13887.0,123.1802,123.315,123.1802,123.2728,13887.0
2015-09-25 13:20:00,146.36,146.39,146.1,146.22,16498.0,123.2897,123.315,123.0707,123.1718,16498.0
2015-09-25 13:30:00,146.19,146.33,146.11,146.27,24598.0,123.1465,123.2644,123.0791,123.2139,24598.0
2015-09-25 13:40:00,146.25,146.62,146.22,146.62,39875.0,123.197,123.5087,123.1718,123.5087,39875.0
2015-09-25 13:50:00,146.61,146.87,146.57,146.87,46643.0,123.5003,123.7193,123.4666,123.7193,46643.0
2015-09-25 14:00:00,146.89,146.9,146.7,146.76,21359.0,123.7361,123.7446,123.5761,123.6266,21359.0
2015-09-25 14:10:00,146.77,146.77,146.34,146.34,27549.0,123.6351,123.6351,123.2728,123.2728,27549.0
2015-09-25 14:20:00,146.32,146.43,146.3,146.38,77318.0,123.256,123.3487,123.2391,123.3065,77318.0
2015-09-25 14:30:00,146.35,146.37,146.09,146.09,40425.0,123.2813,123.2981,123.0622,123.0622,40425.0
2015-09-25 14:40:00,146.11,146.11,145.64,145.65,23382.0,123.0791,123.0791,122.6832,122.6916,23382.0
2015-09-25 14:50:00,145.59,145.87,145.48,145.87,28769.0,122.6411,122.8769,122.5484,122.8769,28769.0
2015-09-25 15:00:00,145.82,145.82,145.25,145.26,33014.0,122.8348,122.8348,122.3547,122.3631,33014.0
2015-09-25 15:10:00,145.28,145.41,145.01,145.25,25271.0,122.3799,122.4894,122.1525,122.3547,25271.0
2015-09-25 15:20:00,145.24,145.66,145.23,145.5,22524.0,122.3462,122.7,122.3378,122.5652,22524.0
2015-09-25 15:30:00,145.47,145.71,145.39,145.47,45225.0,122.54,122.7421,122.4726,122.54,45225.0
2015-09-25 15:40:00,145.47,146.0,145.42,145.78,62774.0,122.54,122.9864,122.4979,122.8011,62774.0
2015-09-25 15:50:00,145.76,145.76,145.48,145.55,133110.0,122.7843,122.7843,122.5484,122.6074,133110.0
2015-09-28 09:30:00,145.39,145.8,144.69,145.2,61989.0,122.4726,122.818,121.8829,122.3125,61989.0
2015-09-28 09:40:00,145.3,145.35,144.61,144.79,48642.0,122.3968,122.4389,121.8155,121.9672,48642.0
2015-09-28 09:50:00,144.76,145.06,144.66,144.74,30723.0,121.9419,122.1946,121.8577,121.925,30723.0
2015-09-28 10:00:00,144.73,144.94,144.55,144.56,31999.0,121.9166,122.0935,121.765,121.7734,31999.0
2015-09-28 10:10:00,144.54,144.77,144.4,144.69,32092.0,121.7566,121.9503,121.6386,121.8829,32092.0
2015-09-28 10:20:00,144.68,144.89,144.58,144.75,50639.0,121.8745,122.0514,121.7903,121.9335,50639.0
2015-09-28 10:30:00,144.75,144.75,144.44,144.54,54045.0,121.9335,121.9335,121.6723,121.7566,54045.0
2015-09-28 10:40:00,144.62,144.68,144.35,144.59,37808.0,121.824,121.8745,121.5965,121.7987,37808.0
2015-09-28 10:50:00,144.53,144.57,144.31,144.56,48133.0,121.7481,121.7818,121.5628,121.7734,48133.0
2015-09-28 11:00:00,144.57,144.87,144.53,144.55,39368.0,121.7818,122.0346,121.7481,121.765,39368.0
2015-09-28 11:10:00,144.54,144.58,144.25,144.29,17010.0,121.7566,121.7903,121.5123,121.546,17010.0
2015-09-28 11:20:00,144.27,144.44,143.91,144.05,22554.0,121.5291,121.6723,121.2259,121.3438,22554.0
2015-09-28 11:30:00,144.06,144.22,143.95,144.14,16050.0,121.3522,121.487,121.2596,121.4196,16050.0
2015-09-28 11:40:00,144.13,144.45,144.09,144.41,22102.0,121.4112,121.6808,121.3775,121.6471,22102.0
2015-09-28 11:50:00,144.36,144.55,144.25,144.52,40817.0,121.6049,121.765,121.5123,121.7397,40817.0
2015-09-28 12:00:00,144.48,144.55,144.22,144.3,27096.0,121.706,121.765,121.487,121.5544,27096.0
2015-09-28 12:10:00,144.35,144.44,144.19,144.31,27224.0,121.5965,121.6723,121.4617,121.5628,27224.0
2015-09-28 12:20:00,144.28,144.41,144.17,144.26,34983.0,121.5376,121.6471,121.4449,121.5207,34983.0
2015-09-28 12:30:00,144.23,144.3,144.09,144.15,25741.0,121.4954,121.5544,121.3775,121.428,25741.0
2015-09-28 12:40:00,144.12,144.28,144.05,144.26,44112.0,121.4028,121.5376,121.3438,121.5207,44112.0
2015-09-28 12:50:00,144.24,144.4,144.08,144.1,36726.0,121.5039,121.6386,121.3691,121.3859,36726.0
2015-09-28 13:00:00,144.13,144.43,144.1,144.35,52157.0,121.4112,121.6639,121.3859,121.5965,52157.0
2015-09-28 13:10:00,144.32,144.34,144.02,144.18,62092.0,121.5712,121.5881,121.3185,121.4533,62092.0
2015-09-28 13:20:00,144.13,144.28,144.05,144.08,45442.0,121.4112,121.5376,121.3438,121.3691,45442.0
2015-09-28 13:30:00,144.09,144.11,143.87,144.06,88346.0,121.3775,121.3943,121.1922,121.3522,88346.0
2015-09-28 13:40:00,144.07,144.11,143.86,143.92,32720.0,121.3607,121.3943,121.1838,121.2343,32720.0
2015-09-28 13:50:00,143.92,144.0,143.72,143.72,30286.0,121.2343,121.3017,121.0658,121.0658,30286.0
2015-09-28 14:00:00,143.74,143.81,143.5,143.68,26562.0,121.0827,121.1416,120.8805,121.0321,26562.0
2015-09-28 14:10:00,143.65,143.72,143.39,143.52,47814.0,121.0069,121.0658,120.7878,120.8973,47814.0
2015-09-28 14:20:00,143.53,143.67,143.35,143.63,27176.0,120.9058,121.0237,120.7541,120.99,27176.0
2015-09-28 14:30:00,143.61,143.79,143.54,143.76,29033.0,120.9732,121.1248,120.9142,121.0995,29033.0
2015-09-28 14:40:00,143.78,143.78,143.5,143.52,54477.0,121.1164,121.1164,120.8805,120.8973,54477.0
2015-09-28 14:50:00,143.54,143.59,143.36,143.57,60340.0,120.9142,120.9563,120.7626,120.9395,60340.0
2015-09-28 15:00:00,143.55,143.64,143.36,143.41,44195.0,120.9226,120.9984,120.7626,120.8047,44195.0
2015-09-28 15:10:00,143.41,143.78,143.29,143.76,73267.0,120.8047,121.1164,120.7036,121.0995,73267.0
2015-09-28 15:20:00,143.76,143.87,143.54,143.69,51162.0,121.0995,121.1922,120.9142,121.0406,51162.0
2015-09-28 15:30:00,143.69,144.08,143.62,143.93,70903.0,121.0406,121.3691,120.9816,121.2427,70903.0
2015-09-28 15:40:00,143.91,144.15,143.91,144.05,86497.0,121.2259,121.428,121.2259,121.3438,86497.0
2015-09-28 15:50:00,144.04,144.1,143.5,143.56,191292.0,121.3354,121.3859,120.8805,120.931,191292.0
2015-09-29 09:30:00,143.06,143.33,142.69,142.88,101599.0,120.5099,120.7373,120.1982,120.3582,101599.0
2015-09-29 09:40:00,142.83,142.92,142.25,142.74,57547.0,120.3161,120.3919,119.8275,120.2403,57547.0
2015-09-29 09:50:00,142.77,143.63,142.54,143.62,38396.0,120.2656,120.99,120.0718,120.9816,38396.0
2015-09-29 10:00:00,143.67,143.86,143.35,143.43,28226.0,121.0237,121.1838,120.7541,120.8215,28226.0
2015-09-29 10:10:00,143.5,143.89,143.5,143.74,24261.0,120.8805,121.209,120.8805,121.0827,24261.0
2015-09-29 10:20:00,143.77,144.06,143.62,144.06,38606.0,121.1079,121.3522,120.9816,121.3522,38606.0
2015-09-29 10:30:00,144.12,144.14,143.6,143.6,27746.0,121.4028,121.4196,120.9647,120.9647,27746.0
2015-09-29 10:40:00,143.6,143.63,143.07,143.12,30113.0,120.9647,120.99,120.5183,120.5604,30113.0
2015-09-29 10:50:00,143.08,143.46,143.02,143.46,19689.0,120.5267,120.8468,120.4762,120.8468,19689.0
2015-09-29 11:00:00,143.48,143.7,143.33,143.45,19864.0,120.8637,121.049,120.7373,120.8384,19864.0
2015-09-29 11:10:00,143.46,143.49,143.24,143.35,25832.0,120.8468,120.8721,120.6615,120.7541,25832.0
2015-09-29 11:20:00,143.34,143.47,143.19,143.35,33382.0,120.7457,120.8552,120.6194,120.7541,33382.0
2015-09-29 11:30:00,143.37,143.55,143.18,143.53,23800.0,120.771,120.9226,120.6109,120.9058,23800.0
2015-09-29 11:40:00,143.57,143.78,143.45,143.74,18590.0,120.9395,121.1164,120.8384,121.0827,18590.0
2015-09-29 11:50:00,143.75,143.97,143.48,143.54,15338.0,121.0911,121.2764,120.8637,120.9142,15338.0
2015-09-29 12:00:00,143.5,143.54,143.02,143.14,36708.0,120.8805,120.9142,120.4762,120.5772,36708.0
2015-09-29 12:10:00,143.18,143.19,142.67,143.0,26921.0,120.6109,120.6194,120.1813,120.4593,26921.0
2015-09-29 12:20:00,143.03,143.4,143.0,143.26,17198.0,120.4846,120.7963,120.4593,120.6783,17198.0
2015-09-29 12:30:00,143.31,143.71,143.19,143.56,15089.0,120.7204,121.0574,120.6194,120.931,15089.0
2015-09-29 12:40:00,143.54,143.67,143.42,143.56,17596.0,120.9142,121.0237,120.8131,120.931,17596.0
2015-09-29 12:50:00,143.58,143.62,143.36,143.37,16259.0,120.9479,120.9816,120.7626,120.771,16259.0
2015-09-29 13:00:00,143.41,143.89,143.34,143.65,36345.0,120.8047,121.209,120.7457,121.0069,36345.0
2015-09-29 13:10:00,143.66,144.07,143.63,144.03,25415.0,121.0153,121.3607,120.99,121.327,25415.0
2015-09-29 13:20:00,144.02,144.11,143.71,143.85,41424.0,121.3185,121.3943,121.0574,121.1753,41424.0
2015-09-29 13:30:00,143.83,144.04,143.74,143.78,33749.0,121.1585,121.3354,121.0827,121.1164,33749.0
2015-09-29 13:40:00,143.76,144.04,143.61,143.66,28626.0,121.0995,121.3354,120.9732,121.0153,28626.0
2015-09-29 13:50:00,143.61,143.94,143.5,143.89,19171.0,120.9732,121.2511,120.8805,121.209,19171.0
2015-09-29 14:00:00,143.92,143.92,143.4,143.53,28737.0,121.2343,121.2343,120.7963,120.9058,28737.0
2015-09-29 14:10:00,143.55,143.58,143.23,143.32,29763.0,120.9226,120.9479,120.6531,120.7289,29763.0
2015-09-29 14:20:00,143.3,143.47,143.01,143.38,73607.0,120.712,120.8552,120.4677,120.7794,73607.0
2015-09-29 14:30:00,143.37,143.6,143.18,143.44,63059.0,120.771,120.9647,120.6109,120.83,63059.0
2015-09-29 14:40:00,143.45,143.55,143.17,143.23,84190.0,120.8384,120.9226,120.6025,120.6531,84190.0
2015-09-29 14:50:00,143.19,143.25,142.71,142.72,40534.0,120.6194,120.6699,120.215,120.2234,40534.0
2015-09-29 15:00:00,142.73,143.25,142.7,143.2,54847.0,120.2319,120.6699,120.2066,120.6278,54847.0
2015-09-29 15:10:00,143.15,143.47,143.11,143.2,66338.0,120.5857,120.8552,120.552,120.6278,66338.0
2015-09-29 15:20:00,143.22,143.53,143.11,143.45,124148.0,120.6446,120.9058,120.552,120.8384,124148.0
2015-09-29 15:30:00,143.46,143.79,143.37,143.58,86001.0,120.8468,121.1248,120.771,120.9479,86001.0
2015-09-29 15:40:00,143.6,143.78,143.4,143.78,111567.0,120.9647,121.1164,120.7963,121.1164,111567.0
2015-09-29 15:50:00,143.78,144.09,143.48,143.74,283309.0,121.1164,121.3775,120.8637,121.0827,283309.0
2015-09-30 09:30:00,143.54,144.9,143.2,144.46,176279.0,120.9142,122.0598,120.6278,121.6892,176279.0
2015-09-30 09:40:00,144.4,144.75,143.86,144.3,101767.0,121.6386,121.9335,121.1838,121.5544,101767.0
2015-09-30 09:50:00,144.31,144.72,143.93,144.03,51832.0,121.5628,121.9082,121.2427,121.327,51832.0
2015-09-30 10:00:00,144.07,144.16,143.28,143.72,97624.0,121.3607,121.4365,120.6952,121.0658,97624.0
2015-09-30 10:10:00,143.76,143.77,143.41,143.52,37956.0,121.0995,121.1079,120.8047,120.8973,37956.0
2015-09-30 10:20:00,143.55,143.55,142.89,143.29,69840.0,120.9226,120.9226,120.3667,120.7036,69840.0
2015-09-30 10:30:00,143.25,143.53,143.11,143.25,50396.0,120.6699,120.9058,120.552,120.6699,50396.0
2015-09-30 10:40:00,143.25,143.79,143.25,143.66,33066.0,120.6699,121.1248,120.6699,121.0153,33066.0
2015-09-30 10:50:00,143.7,143.91,143.62,143.91,51235.0,121.049,121.2259,120.9816,121.2259,51235.0
2015-09-30 11:00:00,143.9,144.0,143.71,143.73,31134.0,121.2174,121.3017,121.0574,121.0742,31134.0
2015-09-30 11:10:00,143.72,144.41,143.72,144.35,39186.0,121.0658,121.6471,121.0658,121.5965,39186.0
2015-09-30 11:20:00,144.34,144.88,144.22,144.77,48972.0,121.5881,122.043,121.487,121.9503,48972.0
2015-09-30 11:30:00,144.74,144.95,144.42,144.5,37724.0,121.925,122.1019,121.6555,121.7229,37724.0
2015-09-30 11:40:00,144.56,144.62,144.23,144.28,25360.0,121.7734,121.824,121.4954,121.5376,25360.0
2015-09-30 11:50:00,144.25,144.33,144.03,144.16,29484.0,121.5123,121.5797,121.327,121.4365,29484.0
2015-09-30 12:00:00,144.19,144.45,144.01,144.11,25801.0,121.4617,121.6808,121.3101,121.3943,25801.0
2015-09-30 12:10:00,144.14,144.15,143.86,144.14,25321.0,121.4196,121.428,121.1838,121.4196,25321.0
2015-09-30 12:20:00,144.1,144.15,143.83,143.96,28641.0,121.3859,121.428,121.1585,121.268,28641.0
2015-09-30 12:30:00,143.99,144.05,143.7,143.78,16153.0,121.2933,121.3438,121.049,121.1164,16153.0
2015-09-30 12:40:00,143.75,143.75,143.13,143.29,25715.0,121.0911,121.0911,120.5688,120.7036,25715.0
2015-09-30 12:50:00,143.28,143.66,143.22,143.58,22945.0,120.6952,121.0153,120.6446,120.9479,22945.0
2015-09-30 13:00:00,143.57,144.04,143.53,144.01,25274.0,120.9395,121.3354,120.9058,121.3101,25274.0
2015-09-30 13:10:00,144.1,144.36,143.96,144.34,18778.0,121.3859,121.6049,121.268,121.5881,18778.0
2015-09-30 13:20:00,144.33,144.52,144.25,144.52,18501.0,121.5797,121.7397,121.5123,121.7397,18501.0
2015-09-30 13:30:00,144.55,144.59,144.27,144.37,19703.0,121.765,121.7987,121.5291,121.6134,19703.0
2015-09-30 13:40:00,144.4,144.68,144.4,144.51,22057.0,121.6386,121.8745,121.6386,121.7313,22057.0
2015-09-30 13:50:00,144.55,144.72,144.37,144.37,23040.0,121.765,121.9082,121.6134,121.6134,23040.0
2015-09-30 14:00:00,144.31,144.42,144.18,144.28,15967.0,121.5628,121.6555,121.4533,121.5376,15967.0
2015-09-30 14:10:00,144.26,144.49,144.19,144.45,15804.0,121.5207,121.7144,121.4617,121.6808,15804.0
2015-09-30 14:20:00,144.49,144.58,144.43,144.56,26798.0,121.7144,121.7903,121.6639,121.7734,26798.0
2015-09-30 14:30:00,144.57,144.63,144.15,144.21,28494.0,121.7818,121.8324,121.428,121.4786,28494.0
2015-09-30 14:40:00,144.21,144.61,144.18,144.52,26450.0,121.4786,121.8155,121.4533,121.7397,26450.0
2015-09-30 14:50:00,144.51,144.64,144.32,144.55,38132.0,121.7313,121.8408,121.5712,121.765,38132.0
2015-09-30 15:00:00,144.55,144.75,144.26,144.35,34568.0,121.765,121.9335,121.5207,121.5965,34568.0
2015-09-30 15:10:00,144.39,144.5,144.26,144.32,35722.0,121.6302,121.7229,121.5207,121.5712,35722.0
2015-09-30 15:20:00,144.31,144.45,144.18,144.34,33205.0,121.5628,121.6808,121.4533,121.5881,33205.0
2015-09-30 15:30:00,144.34,144.65,144.3,144.49,49940.0,121.5881,121.8492,121.5544,121.7144,49940.0
2015-09-30 15:40:00,144.47,144.64,144.35,144.57,70625.0,121.6976,121.8408,121.5965,121.7818,70625.0
2015-09-30 15:50:00,144.58,144.77,144.47,144.57,226000.0,121.7903,121.9503,121.6976,121.7818,226000.0
2015-10-01 09:30:00,144.85,144.85,142.51,142.66,159208.0,122.0177,122.0177,120.0466,120.1729,159208.0
2015-10-01 09:40:00,142.66,143.7,142.5,143.55,68461.0,120.1729,121.049,120.0381,120.9226,68461.0
2015-10-01 09:50:00,143.56,143.92,143.38,143.39,36503.0,120.931,121.2343,120.7794,120.7878,36503.0
2015-10-01 10:00:00,143.4,144.05,143.11,143.82,58080.0,120.7963,121.3438,120.552,121.1501,58080.0
2015-10-01 10:10:00,143.82,144.22,143.71,143.89,69643.0,121.1501,121.487,121.0574,121.209,69643.0
2015-10-01 10:20:00,143.93,144.05,143.38,143.91,117379.0,121.2427,121.3438,120.7794,121.2259,117379.0
2015-10-01 10:30:00,143.97,144.36,143.76,143.79,41866.0,121.2764,121.6049,121.0995,121.1248,41866.0
2015-10-01 10:40:00,143.78,144.15,143.69,143.96,28300.0,121.1164,121.428,121.0406,121.268,28300.0
2015-10-01 10:50:00,144.03,144.13,143.56,143.57,26051.0,121.327,121.4112,120.931,120.9395,26051.0
2015-10-01 11:00:00,143.59,144.22,143.48,144.14,36715.0,120.9563,121.487,120.8637,121.4196,36715.0
2015-10-01 11:10:00,144.14,144.28,144.07,144.17,40278.0,121.4196,121.5376,121.3607,121.4449,40278.0
2015-10-01 11:20:00,144.11,144.4,143.97,144.04,27376.0,121.3943,121.6386,121.2764,121.3354,27376.0
2015-10-01 11:30:00,144.05,144.16,143.7,143.93,39860.0,121.3438,121.4365,121.049,121.2427,39860.0
2015-10-01 11:40:00,143.92,144.04,143.6,143.6,47824.0,121.2343,121.3354,120.9647,120.9647,47824.0
2015-10-01 11:50:00,143.61,143.69,143.21,143.44,26828.0,120.9732,121.0406,120.6362,120.83,26828.0
2015-10-01 12:00:00,143.46,143.55,143.17,143.18,32707.0,120.8468,120.9226,120.6025,120.6109,32707.0
2015-10-01 12:10:00,143.23,143.38,143.15,143.25,13524.0,120.6531,120.7794,120.5857,120.6699,13524.0
2015-10-01 12:20:00,143.26,143.5,143.26,143.43,19325.0,120.6783,120.8805,120.6783,120.8215,19325.0
2015-10-01 12:30:00,143.44,143.61,143.37,143.51,25793.0,120.83,120.9732,120.771,120.8889,25793.0
2015-10-01 12:40:00,143.46,143.56,143.29,143.29,19155.0,120.8468,120.931,120.7036,120.7036,19155.0
2015-10-01 12:50:00,143.3,143.44,143.26,143.36,14758.0,120.712,120.83,120.6783,120.7626,14758.0
2015-10-01 13:00:00,143.37,143.38,143.13,143.25,17467.0,120.771,120.7794,120.5688,120.6699,17467.0
2015-10-01 13:10:00,143.24,143.56,143.06,143.44,21644.0,120.6615,120.931,120.5099,120.83,21644.0
2015-10-01 13:20:00,143.46,143.47,143.12,143.24,56163.0,120.8468,120.8552,120.5604,120.6615,56163.0
2015-10-01 13:30:00,143.22,143.69,143.22,143.55,21966.0,120.6446,121.0406,120.6446,120.9226,21966.0
2015-10-01 13:40:00,143.55,143.55,143.28,143.55,51027.0,120.9226,120.9226,120.6952,120.9226,51027.0
2015-10-01 13:50:00,143.56,143.75,143.43,143.69,31982.0,120.931,121.0911,120.8215,121.0406,31982.0
2015-10-01 14:00:00,143.68,143.9,143.57,143.89,37206.0,121.0321,121.2174,120.9395,121.209,37206.0
2015-10-01 14:10:00,143.87,143.98,143.79,143.88,44808.0,121.1922,121.2848,121.1248,121.2006,44808.0
2015-10-01 14:20:00,143.91,143.98,143.64,143.76,37817.0,121.2259,121.2848,120.9984,121.0995,37817.0
2015-10-01 14:30:00,143.76,143.91,143.67,143.87,42344.0,121.0995,121.2259,121.0237,121.1922,42344.0
2015-10-01 14:40:00,143.87,144.03,143.7,143.71,29814.0,121.1922,121.327,121.049,121.0574,29814.0
2015-10-01 14:50:00,143.74,144.12,143.65,144.06,37194.0,121.0827,121.4028,121.0069,121.3522,37194.0
2015-10-01 15:00:00,144.11,144.25,143.95,144.0,51431.0,121.3943,121.5123,121.2596,121.3017,51431.0
2015-10-01 15:10:00,144.03,144.45,144.03,144.37,50348.0,121.327,121.6808,121.327,121.6134,50348.0
2015-10-01 15:20:00,144.33,144.35,143.97,144.01,58350.0,121.5797,121.5965,121.2764,121.3101,58350.0
2015-10-01 15:30:00,144.0,144.19,143.8,143.81,52637.0,121.3017,121.4617,121.1332,121.1416,52637.0
2015-10-01 15:40:00,143.82,144.24,143.7,144.19,99640.0,121.1501,121.5039,121.049,121.4617,99640.0
2015-10-01 15:50:00,144.22,144.56,144.22,144.55,262030.0,121.487,121.7734,121.487,121.765,262030.0
2015-10-02 09:30:00,143.25,143.4,142.68,142.68,90841.0,120.6699,120.7963,120.1898,120.1898,90841.0
2015-10-02 09:40:00,142.77,142.97,142.51,142.64,43557.0,120.2656,120.434,120.0466,120.1561,43557.0
2015-10-02 09:50:00,142.51,142.96,142.19,142.96,38265.0,120.0466,120.4256,119.777,120.4256,38265.0
2015-10-02 10:00:00,142.84,143.06,142.48,142.73,51619.0,120.3245,120.5099,120.0213,120.2319,51619.0
2015-10-02 10:10:00,142.7,143.25,142.64,142.82,56692.0,120.2066,120.6699,120.1561,120.3077,56692.0
2015-10-02 10:20:00,142.81,142.94,142.28,142.37,35615.0,120.2993,120.4088,119.8528,119.9286,35615.0
2015-10-02 10:30:00,142.31,142.8,142.22,142.75,22747.0,119.8781,120.2908,119.8023,120.2487,22747.0
2015-10-02 10:40:00,142.74,143.04,142.64,143.04,41437.0,120.2403,120.493,120.1561,120.493,41437.0
2015-10-02 10:50:00,143.09,143.16,142.73,143.12,35510.0,120.5351,120.5941,120.2319,120.5604,35510.0
2015-10-02 11:00:00,143.1,143.43,143.02,143.29,63167.0,120.5436,120.8215,120.4762,120.7036,63167.0
2015-10-02 11:10:00,143.33,143.41,143.15,143.29,44652.0,120.7373,120.8047,120.5857,120.7036,44652.0
2015-10-02 11:20:00,143.29,143.7,143.18,143.69,43006.0,120.7036,121.049,120.6109,121.0406,43006.0
2015-10-02 11:30:00,143.66,143.82,143.46,143.54,32089.0,121.0153,121.1501,120.8468,120.9142,32089.0
2015-10-02 11:40:00,143.58,143.88,143.53,143.84,24530.0,120.9479,121.2006,120.9058,121.1669,24530.0
2015-10-02 11:50:00,143.8,144.12,143.78,144.09,19008.0,121.1332,121.4028,121.1164,121.3775,19008.0
2015-10-02 12:00:00,144.11,144.33,144.01,144.33,36209.0,121.3943,121.5797,121.3101,121.5797,36209.0
2015-10-02 12:10:00,144.36,144.44,144.06,144.24,51445.0,121.6049,121.6723,121.3522,121.5039,51445.0
2015-10-02 12:20:00,144.21,144.47,144.12,144.34,27875.0,121.4786,121.6976,121.4028,121.5881,27875.0
2015-10-02 12:30:00,144.47,144.86,144.42,144.46,36633.0,121.6976,122.0261,121.6555,121.6892,36633.0
2015-10-02 12:40:00,144.49,144.83,144.49,144.74,10502.0,121.7144,122.0009,121.7144,121.925,10502.0
2015-10-02 12:50:00,144.72,145.08,144.68,145.03,58946.0,121.9082,122.2114,121.8745,122.1693,58946.0
2015-10-02 13:00:00,145.09,145.1,144.82,145.01,35894.0,122.2199,122.2283,121.9924,122.1525,35894.0
2015-10-02 13:10:00,145.01,145.29,144.89,144.89,48897.0,122.1525,122.3883,122.0514,122.0514,48897.0
2015-10-02 13:20:00,144.89,145.05,144.68,144.89,38957.0,122.0514,122.1862,121.8745,122.0514,38957.0
2015-10-02 13:30:00,144.91,145.02,144.64,144.64,31754.0,122.0682,122.1609,121.8408,121.8408,31754.0
2015-10-02 13:40:00,144.65,144.98,144.61,144.95,26818.0,121.8492,122.1272,121.8155,122.1019,26818.0
2015-10-02 13:50:00,144.98,144.99,144.77,144.85,25099.0,122.1272,122.1356,121.9503,122.0177,25099.0
2015-10-02 14:00:00,144.85,144.99,144.72,144.86,47895.0,122.0177,122.1356,121.9082,122.0261,47895.0
2015-10-02 14:10:00,144.86,144.87,144.34,144.4,44179.0,122.0261,122.0346,121.5881,121.6386,44179.0
2015-10-02 14:20:00,144.39,144.69,144.32,144.54,47922.0,121.6302,121.8829,121.5712,121.7566,47922.0
2015-10-02 14:30:00,144.57,144.68,144.54,144.62,42214.0,121.7818,121.8745,121.7566,121.824,42214.0
2015-10-02 14:40:00,144.61,144.63,144.19,144.31,51686.0,121.8155,121.8324,121.4617,121.5628,51686.0
2015-10-02 14:50:00,144.3,144.38,144.11,144.11,46696.0,121.5544,121.6218,121.3943,121.3943,46696.0
2015-10-02 15:00:00,144.16,144.74,144.14,144.74,50584.0,121.4365,121.925,121.4196,121.925,50584.0
2015-10-02 15:10:00,144.72,145.02,144.68,145.02,98007.0,121.9082,122.1609,121.8745,122.1609,98007.0
2015-10-02 15:20:00,144.97,145.34,144.93,145.34,69977.0,122.1188,122.4305,122.0851,122.4305,69977.0
2015-10-02 15:30:00,145.35,145.68,145.32,145.51,103085.0,122.4389,122.7169,122.4136,122.5737,103085.0
2015-10-02 15:40:00,145.5,145.79,145.49,145.75,107695.0,122.5652,122.8095,122.5568,122.7758,107695.0
2015-10-02 15:50:00,145.77,145.91,145.59,145.85,162578.0,122.7927,122.9106,122.6411,122.8601,162578.0
2015-10-05 09:30:00,146.24,147.27,146.01,146.96,83426.0,123.1886,124.0562,122.9949,123.7951,83426.0
2015-10-05 09:40:00,146.91,147.31,146.8,147.24,50748.0,123.753,124.0899,123.6603,124.031,50748.0
2015-10-05 09:50:00,147.33,147.58,147.04,147.06,46013.0,124.1068,124.3174,123.8625,123.8793,46013.0
2015-10-05 10:00:00,147.07,147.17,146.74,147.0,37199.0,123.8878,123.972,123.6098,123.8288,37199.0
2015-10-05 10:10:00,147.02,147.13,146.7,146.86,39151.0,123.8457,123.9383,123.5761,123.7109,39151.0
2015-10-05 10:20:00,146.87,147.14,146.83,146.94,58493.0,123.7193,123.9467,123.6856,123.7783,58493.0
2015-10-05 10:30:00,146.9,146.94,146.66,146.89,32293.0,123.7446,123.7783,123.5424,123.7361,32293.0
2015-10-05 10:40:00,146.91,147.03,146.73,146.93,44753.0,123.753,123.8541,123.6014,123.7698,44753.0
2015-10-05 10:50:00,146.94,147.12,146.86,147.04,24538.0,123.7783,123.9299,123.7109,123.8625,24538.0
2015-10-05 11:00:00,147.08,147.19,146.88,147.07,38470.0,123.8962,123.9889,123.7277,123.8878,38470.0
2015-10-05 11:10:00,147.13,147.21,147.0,147.0,24478.0,123.9383,124.0057,123.8288,123.8288,24478.0
2015-10-05 11:20:00,147.0,147.21,146.99,147.06,35160.0,123.8288,124.0057,123.8204,123.8793,35160.0
2015-10-05 11:30:00,147.04,147.26,146.97,146.97,38569.0,123.8625,124.0478,123.8035,123.8035,38569.0
2015-10-05 11:40:00,147.01,147.1,146.92,147.01,27333.0,123.8372,123.913,123.7614,123.8372,27333.0
2015-10-05 11:50:00,146.99,147.18,146.95,147.18,28105.0,123.8204,123.9804,123.7867,123.9804,28105.0
2015-10-05 12:00:00,147.14,147.32,147.11,147.13,34513.0,123.9467,124.0984,123.9215,123.9383,34513.0
2015-10-05 12:10:00,147.14,147.41,147.11,147.27,23989.0,123.9467,124.1742,123.9215,124.0562,23989.0
2015-10-05 12:20:00,147.26,147.29,147.08,147.17,32968.0,124.0478,124.0731,123.8962,123.972,32968.0
2015-10-05 12:30:00,147.19,147.33,147.16,147.29,28911.0,123.9889,124.1068,123.9636,124.0731,28911.0
2015-10-05 12:40:00,147.29,147.35,147.23,147.27,27702.0,124.0731,124.1236,124.0226,124.0562,27702.0
2015-10-05 12:50:00,147.26,147.3,147.08,147.13,24507.0,124.0478,124.0815,123.8962,123.9383,24507.0
2015-10-05 13:00:00,147.13,147.46,147.12,147.45,35534.0,123.9383,124.2163,123.9299,124.2079,35534.0
2015-10-05 13:10:00,147.46,147.75,147.43,147.72,30755.0,124.2163,124.4606,124.191,124.4353,30755.0
2015-10-05 13:20:00,147.71,147.73,147.55,147.58,27104.0,124.4269,124.4437,124.2921,124.3174,27104.0
2015-10-05 13:30:00,147.58,147.64,147.41,147.58,30684.0,124.3174,124.3679,124.1742,124.3174,30684.0
2015-10-05 13:40:00,147.56,147.75,147.46,147.73,22826.0,124.3005,124.4606,124.2163,124.4437,22826.0
2015-10-05 13:50:00,147.73,147.73,147.62,147.65,22533.0,124.4437,124.4437,124.3511,124.3763,22533.0
2015-10-05 14:00:00,147.66,147.79,147.63,147.75,18425.0,124.3848,124.4943,124.3595,124.4606,18425.0
2015-10-05 14:10:00,147.77,147.88,147.76,147.88,26491.0,124.4774,124.5701,124.469,124.5701,26491.0
2015-10-05 14:20:00,147.86,147.96,147.81,147.81,40161.0,124.5532,124.6375,124.5111,124.5111,40161.0
2015-10-05 14:30:00,147.83,147.99,147.82,147.92,51809.0,124.528,124.6628,124.5196,124.6038,51809.0
2015-10-05 14:40:00,147.93,147.95,147.78,147.8,30872.0,124.6122,124.6291,124.4859,124.5027,30872.0
2015-10-05 14:50:00,147.8,147.85,147.53,147.58,64185.0,124.5027,124.5448,124.2753,124.3174,64185.0
2015-10-05 15:00:00,147.59,148.0,147.56,148.0,54400.0,124.3258,124.6712,124.3005,124.6712,54400.0
2015-10-05 15:10:00,147.98,148.01,147.83,147.89,87531.0,124.6543,124.6796,124.528,124.5785,87531.0
2015-10-05 15:20:00,147.9,147.91,147.71,147.72,56917.0,124.5869,124.5954,124.4269,124.4353,56917.0
2015-10-05 15:30:00,147.71,148.0,147.63,147.99,56979.0,124.4269,124.6712,124.3595,124.6628,56979.0
2015-10-05 15:40:00,148.0,148.2,147.96,148.18,64215.0,124.6712,124.8397,124.6375,124.8228,64215.0
2015-10-05 15:50:00,148.19,148.22,147.97,148.07,124254.0,124.8312,124.8565,124.6459,124.7301,124254.0
2015-10-06 09:30:00,148.04,148.5,147.65,147.91,100955.0,124.7049,125.0924,124.3763,124.5954,100955.0
2015-10-06 09:40:00,147.78,148.36,147.77,148.14,19781.0,124.4859,124.9744,124.4774,124.7891,19781.0
2015-10-06 09:50:00,148.16,148.43,148.08,148.08,25610.0,124.806,125.0334,124.7386,124.7386,25610.0
2015-10-06 10:00:00,148.11,148.28,147.94,148.22,25275.0,124.7638,124.907,124.6206,124.8565,25275.0
2015-10-06 10:10:00,148.21,148.35,148.14,148.21,33879.0,124.8481,124.966,124.7891,124.8481,33879.0
2015-10-06 10:20:00,148.18,148.39,148.17,148.33,63461.0,124.8228,124.9997,124.8144,124.9492,63461.0
2015-10-06 10:30:00,148.34,148.35,147.97,148.17,28793.0,124.9576,124.966,124.6459,124.8144,28793.0
2015-10-06 10:40:00,148.15,148.35,148.12,148.19,47668.0,124.7975,124.966,124.7723,124.8312,47668.0
2015-10-06 10:50:00,148.11,148.23,147.98,148.2,28991.0,124.7638,124.8649,124.6543,124.8397,28991.0
2015-10-06 11:00:00,148.19,148.3,148.04,148.27,28642.0,124.8312,124.9239,124.7049,124.8986,28642.0
2015-10-06 11:10:00,148.29,148.48,148.16,148.47,43895.0,124.9155,125.0755,124.806,125.0671,43895.0
2015-10-06 11:20:00,148.47,148.5,148.24,148.27,38560.0,125.0671,125.0924,124.8733,124.8986,38560.0
2015-10-06 11:30:00,148.32,148.35,148.13,148.2,34760.0,124.9407,124.966,124.7807,124.8397,34760.0
2015-10-06 11:40:00,148.24,148.33,148.08,148.19,41697.0,124.8733,124.9492,124.7386,124.8312,41697.0
2015-10-06 11:50:00,148.25,148.26,147.82,148.04,33665.0,124.8818,124.8902,124.5196,124.7049,33665.0
2015-10-06 12:00:00,148.02,148.1,147.9,148.05,18366.0,124.688,124.7554,124.5869,124.7133,18366.0
2015-10-06 12:10:00,148.05,148.05,147.61,147.63,25352.0,124.7133,124.7133,124.3427,124.3595,25352.0
2015-10-06 12:20:00,147.65,147.78,147.49,147.49,27584.0,124.3763,124.4859,124.2416,124.2416,27584.0
2015-10-06 12:30:00,147.54,147.57,147.46,147.49,21327.0,124.2837,124.309,124.2163,124.2416,21327.0
2015-10-06 12:40:00,147.51,147.83,147.36,147.83,31903.0,124.2584,124.528,124.1321,124.528,31903.0
2015-10-06 12:50:00,147.82,148.06,147.78,148.03,21834.0,124.5196,124.7217,124.4859,124.6964,21834.0
2015-10-06 13:00:00,148.04,148.28,148.0,148.27,28281.0,124.7049,124.907,124.6712,124.8986,28281.0
2015-10-06 13:10:00,148.23,148.44,148.21,148.21,51569.0,124.8649,125.0418,124.8481,124.8481,51569.0
2015-10-06 13:20:00,148.22,148.33,148.19,148.21,15470.0,124.8565,124.9492,124.8312,124.8481,15470.0
2015-10-06 13:30:00,148.25,148.31,148.14,148.18,11776.0,124.8818,124.9323,124.7891,124.8228,11776.0
2015-10-06 13:40:00,148.16,148.24,148.09,148.15,13067.0,124.806,124.8733,124.747,124.7975,13067.0
2015-10-06 13:50:00,148.16,148.24,148.07,148.21,23828.0,124.806,124.8733,124.7301,124.8481,23828.0
2015-10-06 14:00:00,148.17,148.29,148.07,148.09,14358.0,124.8144,124.9155,124.7301,124.747,14358.0
2015-10-06 14:10:00,148.11,148.32,148.11,148.28,29810.0,124.7638,124.9407,124.7638,124.907,29810.0
2015-10-06 14:20:00,148.28,148.32,148.08,148.3,16785.0,124.907,124.9407,124.7386,124.9239,16785.0
2015-10-06 14:30:00,148.3,148.33,148.11,148.33,29668.0,124.9239,124.9492,124.7638,124.9492,29668.0
2015-10-06 14:40:00,148.32,148.33,148.01,148.14,24272.0,124.9407,124.9492,124.6796,124.7891,24272.0
2015-10-06 14:50:00,148.14,148.27,147.84,147.96,19630.0,124.7891,124.8986,124.5364,124.6375,19630.0
2015-10-06 15:00:00,147.95,148.06,147.78,147.99,28970.0,124.6291,124.7217,124.4859,124.6628,28970.0
2015-10-06 15:10:00,147.98,148.02,147.84,147.97,20451.0,124.6543,124.688,124.5364,124.6459,20451.0
2015-10-06 15:20:00,147.96,148.34,147.85,148.3,34267.0,124.6375,124.9576,124.5448,124.9239,34267.0
2015-10-06 15:30:00,148.34,148.43,148.18,148.22,49365.0,124.9576,125.0334,124.8228,124.8565,49365.0
2015-10-06 15:40:00,148.24,148.51,148.22,148.51,92043.0,124.8733,125.1008,124.8565,125.1008,92043.0
2015-10-06 15:50:00,148.47,148.7,148.28,148.42,345220.0,125.0671,125.2608,124.907,125.025,345220.0
2015-10-07 09:30:00,148.72,149.32,148.71,148.79,94391.0,125.2777,125.7831,125.2693,125.3367,94391.0
2015-10-07 09:40:00,148.79,148.87,148.6,148.75,86148.0,125.3367,125.404,125.1766,125.303,86148.0
2015-10-07 09:50:00,148.75,149.01,148.56,148.57,65749.0,125.303,125.522,125.1429,125.1513,65749.0
2015-10-07 10:00:00,148.55,148.79,148.43,148.5,67905.0,125.1345,125.3367,125.0334,125.0924,67905.0
2015-10-07 10:10:00,148.49,148.98,148.49,148.92,40087.0,125.0839,125.4967,125.0839,125.4462,40087.0
2015-10-07 10:20:00,148.88,149.09,148.8,149.02,42187.0,125.4125,125.5894,125.3451,125.5304,42187.0
2015-10-07 10:30:00,149.02,149.16,148.92,148.95,33702.0,125.5304,125.6483,125.4462,125.4714,33702.0
2015-10-07 10:40:00,148.9,149.09,148.71,148.88,32521.0,125.4293,125.5894,125.2693,125.4125,32521.0
2015-10-07 10:50:00,148.9,149.14,148.66,148.98,37720.0,125.4293,125.6315,125.2271,125.4967,37720.0
2015-10-07 11:00:00,148.96,148.99,148.63,148.71,29768.0,125.4799,125.5051,125.2019,125.2693,29768.0
2015-10-07 11:10:00,148.75,148.75,148.21,148.43,53101.0,125.303,125.303,124.8481,125.0334,53101.0
2015-10-07 11:20:00,148.45,148.45,148.11,148.35,22276.0,125.0502,125.0502,124.7638,124.966,22276.0
2015-10-07 11:30:00,148.25,148.4,148.17,148.36,28458.0,124.8818,125.0081,124.8144,124.9744,28458.0
2015-10-07 11:40:00,148.32,148.34,148.15,148.2,21218.0,124.9407,124.9576,124.7975,124.8397,21218.0
2015-10-07 11:50:00,148.1,148.43,148.1,148.35,26624.0,124.7554,125.0334,124.7554,124.966,26624.0
2015-10-07 12:00:00,148.32,148.36,148.12,148.21,14042.0,124.9407,124.9744,124.7723,124.8481,14042.0
2015-10-07 12:10:00,148.21,148.39,148.08,148.38,19991.0,124.8481,124.9997,124.7386,124.9913,19991.0
2015-10-07 12:20:00,148.35,148.36,147.82,147.88,23778.0,124.966,124.9744,124.5196,124.5701,23778.0
2015-10-07 12:30:00,147.87,148.0,147.84,147.97,14383.0,124.5617,124.6712,124.5364,124.6459,14383.0
2015-10-07 12:40:00,147.94,148.09,147.78,147.9,32702.0,124.6206,124.747,124.4859,124.5869,32702.0
2015-10-07 12:50:00,147.9,147.96,147.76,147.8,17183.0,124.5869,124.6375,124.469,124.5027,17183.0
2015-10-07 13:00:00,147.83,148.03,147.75,147.97,17164.0,124.528,124.6964,124.4606,124.6459,17164.0
2015-10-07 13:10:00,147.99,148.14,147.87,147.87,14340.0,124.6628,124.7891,124.5617,124.5617,14340.0
2015-10-07 13:20:00,147.9,148.32,147.9,148.15,18689.0,124.5869,124.9407,124.5869,124.7975,18689.0
2015-10-07 13:30:00,148.23,148.4,148.23,148.23,23360.0,124.8649,125.0081,124.8649,124.8649,23360.0
2015-10-07 13:40:00,148.26,148.48,148.17,148.42,38036.0,124.8902,125.0755,124.8144,125.025,38036.0
2015-10-07 13:50:00,148.4,148.51,148.35,148.43,30822.0,125.0081,125.1008,124.966,125.0334,30822.0
2015-10-07 14:00:00,148.42,148.59,148.39,148.51,26621.0,125.025,125.1682,124.9997,125.1008,26621.0
2015-10-07 14:10:00,148.46,148.47,148.27,148.27,29863.0,125.0587,125.0671,124.8986,124.8986,29863.0
2015-10-07 14:20:00,148.28,148.41,148.19,148.37,18259.0,124.907,125.0166,124.8312,124.9829,18259.0
2015-10-07 14:30:00,148.36,148.51,148.34,148.38,39967.0,124.9744,125.1008,124.9576,124.9913,39967.0
2015-10-07 14:40:00,148.4,148.5,148.32,148.46,37522.0,125.0081,125.0924,124.9407,125.0587,37522.0
2015-10-07 14:50:00,148.48,148.5,148.25,148.25,25568.0,125.0755,125.0924,124.8818,124.8818,25568.0
2015-10-07 15:00:00,148.24,148.3,148.08,148.08,50474.0,124.8733,124.9239,124.7386,124.7386,50474.0
2015-10-07 15:10:00,148.1,148.27,148.02,148.13,109431.0,124.7554,124.8986,124.688,124.7807,109431.0
2015-10-07 15:20:00,148.12,148.12,147.77,147.83,49920.0,124.7723,124.7723,124.4774,124.528,49920.0
2015-10-07 15:30:00,147.83,147.85,147.55,147.58,103674.0,124.528,124.5448,124.2921,124.3174,103674.0
2015-10-07 15:40:00,147.58,147.62,147.43,147.54,116431.0,124.3174,124.3511,124.191,124.2837,116431.0
2015-10-07 15:50:00,147.54,147.97,147.5,147.96,279783.0,124.2837,124.6459,124.25,124.6375,279783.0
2015-10-08 09:30:00,147.61,148.4,147.61,148.38,59816.0,124.3427,125.0081,124.3427,124.9913,59816.0
2015-10-08 09:40:00,148.38,149.09,148.29,149.09,35448.0,124.9913,125.5894,124.9155,125.5894,35448.0
2015-10-08 09:50:00,148.96,149.78,148.96,149.72,61230.0,125.4799,126.1706,125.4799,126.1201,61230.0
2015-10-08 10:00:00,149.77,149.78,149.45,149.48,41744.0,126.1622,126.1706,125.8926,125.9179,41744.0
2015-10-08 10:10:00,149.54,149.59,149.27,149.4,44706.0,125.9684,126.0106,125.741,125.8505,44706.0
2015-10-08 10:20:00,149.38,149.68,149.31,149.49,52754.0,125.8337,126.0864,125.7747,125.9263,52754.0
2015-10-08 10:30:00,149.5,149.85,149.48,149.82,31477.0,125.9347,126.2296,125.9179,126.2043,31477.0
2015-10-08 10:40:00,149.83,150.13,149.76,150.08,62270.0,126.2127,126.4654,126.1538,126.4233,62270.0
2015-10-08 10:50:00,150.09,150.24,150.0,150.09,58896.0,126.4317,126.5581,126.3559,126.4317,58896.0
2015-10-08 11:00:00,150.06,150.1,149.92,150.0,34089.0,126.4065,126.4402,126.2885,126.3559,34089.0
2015-10-08 11:10:00,150.0,150.13,149.88,150.1,27718.0,126.3559,126.4654,126.2548,126.4402,27718.0
2015-10-08 11:20:00,150.09,150.22,150.06,150.17,48145.0,126.4317,126.5412,126.4065,126.4991,48145.0
2015-10-08 11:30:00,150.12,150.24,150.03,150.14,20020.0,126.457,126.5581,126.3812,126.4739,20020.0
2015-10-08 11:40:00,150.09,150.23,149.97,149.97,25528.0,126.4317,126.5497,126.3307,126.3307,25528.0
2015-10-08 11:50:00,149.97,150.05,149.92,149.94,13835.0,126.3307,126.398,126.2885,126.3054,13835.0
2015-10-08 12:00:00,149.94,149.95,149.84,149.87,11242.0,126.3054,126.3138,126.2211,126.2464,11242.0
2015-10-08 12:10:00,149.88,150.07,149.88,149.98,16545.0,126.2548,126.4149,126.2548,126.3391,16545.0
2015-10-08 12:20:00,150.0,150.09,149.86,149.98,15595.0,126.3559,126.4317,126.238,126.3391,15595.0
2015-10-08 12:30:00,149.92,150.05,149.88,149.95,12632.0,126.2885,126.398,126.2548,126.3138,12632.0
2015-10-08 12:40:00,149.97,149.98,149.5,149.5,22832.0,126.3307,126.3391,125.9347,125.9347,22832.0
2015-10-08 12:50:00,149.5,149.57,149.41,149.47,23299.0,125.9347,125.9937,125.8589,125.9095,23299.0
2015-10-08 13:00:00,149.48,149.64,149.33,149.34,14741.0,125.9179,126.0527,125.7915,125.8,14741.0
2015-10-08 13:10:00,149.31,149.39,149.18,149.32,20464.0,125.7747,125.8421,125.6652,125.7831,20464.0
2015-10-08 13:20:00,149.31,149.57,149.27,149.5,31546.0,125.7747,125.9937,125.741,125.9347,31546.0
2015-10-08 13:30:00,149.5,149.72,149.49,149.66,26182.0,125.9347,126.1201,125.9263,126.0695,26182.0
2015-10-08 13:40:00,149.63,149.7,149.54,149.65,19205.0,126.0442,126.1032,125.9684,126.0611,19205.0
2015-10-08 13:50:00,149.58,149.75,149.57,149.69,11634.0,126.0021,126.1453,125.9937,126.0948,11634.0
2015-10-08 14:00:00,149.68,150.23,149.68,150.03,66346.0,126.0864,126.5497,126.0864,126.3812,66346.0
2015-10-08 14:10:00,150.04,150.24,149.97,150.13,51057.0,126.3896,126.5581,126.3307,126.4654,51057.0
2015-10-08 14:20:00,150.11,150.23,150.04,150.16,25762.0,126.4486,126.5497,126.3896,126.4907,25762.0
2015-10-08 14:30:00,150.11,150.45,150.08,150.45,46844.0,126.4486,126.735,126.4233,126.735,46844.0
2015-10-08 14:40:00,150.46,150.57,150.42,150.49,66277.0,126.7434,126.8361,126.7097,126.7687,66277.0
2015-10-08 14:50:00,150.49,150.77,150.48,150.58,50724.0,126.7687,127.0046,126.7603,126.8445,50724.0
2015-10-08 15:00:00,150.57,150.93,150.56,150.83,51043.0,126.8361,127.1393,126.8277,127.0551,51043.0
2015-10-08 15:10:00,150.83,151.21,150.82,151.2,89077.0,127.0551,127.3752,127.0467,127.3668,89077.0
2015-10-08 15:20:00,151.2,151.34,151.08,151.27,122387.0,127.3668,127.4847,127.2657,127.4257,122387.0
2015-10-08 15:30:00,151.28,151.38,151.24,151.37,113589.0,127.4342,127.5184,127.4005,127.51,113589.0
2015-10-08 15:40:00,151.36,151.6,151.34,151.56,118829.0,127.5016,127.7037,127.4847,127.67,118829.0
2015-10-08 15:50:00,151.56,151.7,151.44,151.67,192165.0,127.67,127.788,127.5689,127.7627,192165.0
2015-10-09 09:30:00,150.81,151.95,150.44,151.94,102919.0,127.0382,127.9986,126.7266,127.9901,102919.0
2015-10-09 09:40:00,151.86,152.61,151.85,152.59,62409.0,127.9227,128.5545,127.9143,128.5377,62409.0
2015-10-09 09:50:00,152.53,152.67,152.47,152.56,41391.0,128.4871,128.6051,128.4366,128.5124,41391.0
2015-10-09 10:00:00,152.56,152.98,152.51,152.77,69455.0,128.5124,128.8662,128.4703,128.6893,69455.0
2015-10-09 10:10:00,152.75,152.77,152.5,152.64,57051.0,128.6724,128.6893,128.4619,128.5798,57051.0
2015-10-09 10:20:00,152.67,152.82,152.61,152.67,29284.0,128.6051,128.7314,128.5545,128.6051,29284.0
2015-10-09 10:30:00,152.67,153.0,152.59,152.97,68682.0,128.6051,128.883,128.5377,128.8578,68682.0
2015-10-09 10:40:00,153.0,153.45,152.99,153.26,58460.0,128.883,129.2621,128.8746,129.1021,58460.0
2015-10-09 10:50:00,153.24,153.55,153.23,153.49,57366.0,129.0852,129.3463,129.0768,129.2958,57366.0
2015-10-09 11:00:00,153.5,153.68,153.3,153.32,949008.0,129.3042,129.4559,129.1358,129.1526,949008.0
2015-10-09 11:10:00,153.32,153.41,153.16,153.22,36902.0,129.1526,129.2284,129.0178,129.0684,36902.0
2015-10-09 11:20:00,153.24,153.75,153.1,153.65,89704.0,129.0852,129.5148,128.9673,129.4306,89704.0
2015-10-09 11:30:00,153.66,153.66,153.25,153.48,59856.0,129.439,129.439,129.0936,129.2874,59856.0
2015-10-09 11:40:00,153.47,153.71,153.38,153.53,26282.0,129.279,129.4811,129.2031,129.3295,26282.0
2015-10-09 11:50:00,153.54,153.62,153.4,153.57,20492.0,129.3379,129.4053,129.22,129.3632,20492.0
2015-10-09 12:00:00,153.57,153.6,153.31,153.41,19470.0,129.3632,129.3885,129.1442,129.2284,19470.0
2015-10-09 12:10:00,153.42,153.51,153.26,153.46,13569.0,129.2368,129.3127,129.1021,129.2705,13569.0
2015-10-09 12:20:00,153.44,153.46,153.32,153.36,18761.0,129.2537,129.2705,129.1526,129.1863,18761.0
2015-10-09 12:30:00,153.32,153.42,153.13,153.26,24896.0,129.1526,129.2368,128.9926,129.1021,24896.0
2015-10-09 12:40:00,153.19,153.32,153.04,153.27,66853.0,129.0431,129.1526,128.9167,129.1105,66853.0
2015-10-09 12:50:00,153.26,153.29,153.01,153.06,25114.0,129.1021,129.1273,128.8915,128.9336,25114.0
2015-10-09 13:00:00,153.01,153.17,152.95,152.95,27979.0,128.8915,129.0262,128.8409,128.8409,27979.0
2015-10-09 13:10:00,152.95,153.0,152.77,152.97,31532.0,128.8409,128.883,128.6893,128.8578,31532.0
2015-10-09 13:20:00,152.97,153.2,152.95,153.13,30778.0,128.8578,129.0515,128.8409,128.9926,30778.0
2015-10-09 13:30:00,153.12,153.6,153.09,153.53,54557.0,128.9841,129.3885,128.9589,129.3295,54557.0
2015-10-09 13:40:00,153.53,153.57,153.29,153.46,27928.0,129.3295,129.3632,129.1273,129.2705,27928.0
2015-10-09 13:50:00,153.45,153.66,153.32,153.6,15710.0,129.2621,129.439,129.1526,129.3885,15710.0
2015-10-09 14:00:00,153.63,153.79,153.62,153.78,42463.0,129.4137,129.5485,129.4053,129.5401,42463.0
2015-10-09 14:10:00,153.78,153.82,153.58,153.62,29943.0,129.5401,129.5738,129.3716,129.4053,29943.0
2015-10-09 14:20:00,153.64,153.78,153.6,153.75,21173.0,129.4222,129.5401,129.3885,129.5148,21173.0
2015-10-09 14:30:00,153.78,153.78,153.57,153.71,32628.0,129.5401,129.5401,129.3632,129.4811,32628.0
2015-10-09 14:40:00,153.74,153.77,153.56,153.67,58660.0,129.5064,129.5317,129.3548,129.4474,58660.0
2015-10-09 14:50:00,153.71,153.94,153.65,153.92,31097.0,129.4811,129.6749,129.4306,129.658,31097.0
2015-10-09 15:00:00,153.92,153.92,153.61,153.66,40413.0,129.658,129.658,129.3969,129.439,40413.0
2015-10-09 15:10:00,153.62,153.68,153.35,153.37,28395.0,129.4053,129.4559,129.1779,129.1947,28395.0
2015-10-09 15:20:00,153.37,153.61,153.36,153.59,39089.0,129.1947,129.3969,129.1863,129.38,39089.0
2015-10-09 15:30:00,153.58,153.91,153.57,153.78,111439.0,129.3716,129.6496,129.3632,129.5401,111439.0
2015-10-09 15:40:00,153.8,154.26,153.79,154.17,192458.0,129.5569,129.9444,129.5485,129.8686,192458.0
2015-10-09 15:50:00,154.13,154.16,153.81,153.97,205023.0,129.8349,129.8602,129.5654,129.7001,205023.0
2015-10-12 09:30:00,153.97,154.06,153.17,153.9,66844.0,129.7001,129.776,129.0262,129.6412,66844.0
2015-10-12 09:40:00,153.96,154.04,153.74,153.91,20063.0,129.6917,129.7591,129.5064,129.6496,20063.0
2015-10-12 09:50:00,153.87,153.95,153.28,153.37,36390.0,129.6159,129.6833,129.1189,129.1947,36390.0
2015-10-12 10:00:00,153.31,153.45,153.13,153.33,29817.0,129.1442,129.2621,128.9926,129.161,29817.0
2015-10-12 10:10:00,153.4,153.98,153.38,153.98,15608.0,129.22,129.7086,129.2031,129.7086,15608.0
2015-10-12 10:20:00,153.94,154.43,153.94,154.43,34577.0,129.6749,130.0876,129.6749,130.0876,34577.0
2015-10-12 10:30:00,154.44,154.48,153.93,153.93,55745.0,130.0961,130.1298,129.6664,129.6664,55745.0
2015-10-12 10:40:00,153.99,154.01,153.81,153.93,12516.0,129.717,129.7338,129.5654,129.6664,12516.0
2015-10-12 10:50:00,153.98,154.04,153.72,153.73,20191.0,129.7086,129.7591,129.4896,129.498,20191.0
2015-10-12 11:00:00,153.72,153.98,153.65,153.98,16747.0,129.4896,129.7086,129.4306,129.7086,16747.0
2015-10-12 11:10:00,153.95,154.06,153.85,154.01,16172.0,129.6833,129.776,129.5991,129.7338,16172.0
2015-10-12 11:20:00,154.0,154.13,153.96,154.0,29757.0,129.7254,129.8349,129.6917,129.7254,29757.0
2015-10-12 11:30:00,153.99,154.12,153.98,154.1,23193.0,129.717,129.8265,129.7086,129.8097,23193.0
2015-10-12 11:40:00,154.09,154.33,153.99,154.11,30549.0,129.8012,130.0034,129.717,129.8181,30549.0
2015-10-12 11:50:00,154.11,154.32,154.08,154.32,19943.0,129.8181,129.995,129.7928,129.995,19943.0
2015-10-12 12:00:00,154.26,154.29,154.09,154.19,14808.0,129.9444,129.9697,129.8012,129.8855,14808.0
2015-10-12 12:10:00,154.17,154.2,154.03,154.08,12798.0,129.8686,129.8939,129.7507,129.7928,12798.0
2015-10-12 12:20:00,154.08,154.13,153.98,154.13,14714.0,129.7928,129.8349,129.7086,129.8349,14714.0
2015-10-12 12:30:00,154.14,154.14,153.89,153.92,10455.0,129.8433,129.8433,129.6328,129.658,10455.0
2015-10-12 12:40:00,153.89,153.93,153.83,153.84,6899.0,129.6328,129.6664,129.5822,129.5906,6899.0
2015-10-12 12:50:00,153.92,153.95,153.79,153.86,11697.0,129.658,129.6833,129.5485,129.6075,11697.0
2015-10-12 13:00:00,153.86,153.86,153.49,153.49,11350.0,129.6075,129.6075,129.2958,129.2958,11350.0
2015-10-12 13:10:00,153.53,153.71,153.53,153.71,15154.0,129.3295,129.4811,129.3295,129.4811,15154.0
2015-10-12 13:20:00,153.68,153.7,153.51,153.54,16788.0,129.4559,129.4727,129.3127,129.3379,16788.0
2015-10-12 13:30:00,153.55,153.64,153.5,153.5,17154.0,129.3463,129.4222,129.3042,129.3042,17154.0
2015-10-12 13:40:00,153.5,153.56,153.39,153.4,24138.0,129.3042,129.3548,129.2116,129.22,24138.0
2015-10-12 13:50:00,153.39,153.42,153.09,153.19,48915.0,129.2116,129.2368,128.9589,129.0431,48915.0
2015-10-12 14:00:00,153.17,153.3,153.15,153.29,14507.0,129.0262,129.1358,129.0094,129.1273,14507.0
2015-10-12 14:10:00,153.29,153.39,153.27,153.34,16033.0,129.1273,129.2116,129.1105,129.1694,16033.0
2015-10-12 14:20:00,153.33,153.39,153.28,153.33,19889.0,129.161,129.2116,129.1189,129.161,19889.0
2015-10-12 14:30:00,153.32,153.57,153.32,153.57,17384.0,129.1526,129.3632,129.1526,129.3632,17384.0
2015-10-12 14:40:00,153.58,153.69,153.53,153.58,15079.0,129.3716,129.4643,129.3295,129.3716,15079.0
2015-10-12 14:50:00,153.59,153.64,153.56,153.59,18522.0,129.38,129.4222,129.3548,129.38,18522.0
2015-10-12 15:00:00,153.6,153.61,153.48,153.59,12275.0,129.3885,129.3969,129.2874,129.38,12275.0
2015-10-12 15:10:00,153.6,153.66,153.57,153.63,16003.0,129.3885,129.439,129.3632,129.4137,16003.0
2015-10-12 15:20:00,153.65,153.66,153.57,153.64,19918.0,129.4306,129.439,129.3632,129.4222,19918.0
2015-10-12 15:30:00,153.61,153.69,153.61,153.63,26007.0,129.3969,129.4643,129.3969,129.4137,26007.0
2015-10-12 15:40:00,153.63,153.64,153.53,153.56,31404.0,129.4137,129.4222,129.3295,129.3548,31404.0
2015-10-12 15:50:00,153.55,153.64,153.48,153.62,87590.0,129.3463,129.4222,129.2874,129.4053,87590.0
2015-10-13 09:30:00,153.23,154.07,153.08,153.69,45975.0,129.0768,129.7844,128.9504,129.4643,45975.0
2015-10-13 09:40:00,153.73,153.73,153.21,153.24,28024.0,129.498,129.498,129.0599,129.0852,28024.0
2015-10-13 09:50:00,153.25,153.29,152.85,152.99,26926.0,129.0936,129.1273,128.7567,128.8746,26926.0
2015-10-13 10:00:00,153.11,153.16,152.87,153.09,14599.0,128.9757,129.0178,128.7735,128.9589,14599.0
2015-10-13 10:10:00,153.05,153.29,153.03,153.2,23288.0,128.9252,129.1273,128.9083,129.0515,23288.0
2015-10-13 10:20:00,153.21,153.28,153.01,153.21,55860.0,129.0599,129.1189,128.8915,129.0599,55860.0
2015-10-13 10:30:00,153.22,153.23,153.03,153.03,28947.0,129.0684,129.0768,128.9083,128.9083,28947.0
2015-10-13 10:40:00,153.08,153.13,153.02,153.04,13346.0,128.9504,128.9926,128.8999,128.9167,13346.0
2015-10-13 10:50:00,153.02,153.19,153.01,153.13,16724.0,128.8999,129.0431,128.8915,128.9926,16724.0
2015-10-13 11:00:00,153.13,153.19,153.09,153.17,23755.0,128.9926,129.0431,128.9589,129.0262,23755.0
2015-10-13 11:10:00,153.16,153.29,153.08,153.24,17748.0,129.0178,129.1273,128.9504,129.0852,17748.0
2015-10-13 11:20:00,153.23,153.55,153.23,153.53,11917.0,129.0768,129.3463,129.0768,129.3295,11917.0
2015-10-13 11:30:00,153.53,153.7,153.43,153.7,7813.0,129.3295,129.4727,129.2453,129.4727,7813.0
2015-10-13 11:40:00,153.63,153.65,153.45,153.45,6638.0,129.4137,129.4306,129.2621,129.2621,6638.0
2015-10-13 11:50:00,153.49,153.49,153.3,153.43,15210.0,129.2958,129.2958,129.1358,129.2453,15210.0
2015-10-13 12:00:00,153.44,153.62,153.43,153.57,12347.0,129.2537,129.4053,129.2453,129.3632,12347.0
2015-10-13 12:10:00,153.57,153.57,153.48,153.49,6310.0,129.3632,129.3632,129.2874,129.2958,6310.0
2015-10-13 12:20:00,153.45,153.54,153.39,153.43,6910.0,129.2621,129.3379,129.2116,129.2453,6910.0
2015-10-13 12:30:00,153.45,153.54,153.4,153.46,8841.0,129.2621,129.3379,129.22,129.2705,8841.0
2015-10-13 12:40:00,153.42,153.46,153.24,153.24,10500.0,129.2368,129.2705,129.0852,129.0852,10500.0
2015-10-13 12:50:00,153.22,153.23,153.03,153.07,6064.0,129.0684,129.0768,128.9083,128.942,6064.0
2015-10-13 13:00:00,153.03,153.07,152.89,152.89,8199.0,128.9083,128.942,128.7904,128.7904,8199.0
2015-10-13 13:10:00,152.87,153.0,152.85,152.97,15512.0,128.7735,128.883,128.7567,128.8578,15512.0
2015-10-13 13:20:00,152.93,152.94,152.84,152.87,18023.0,128.8241,128.8325,128.7483,128.7735,18023.0
2015-10-13 13:30:00,152.86,152.86,152.54,152.73,25999.0,128.7651,128.7651,128.4956,128.6556,25999.0
2015-10-13 13:40:00,152.73,152.95,152.7,152.93,12426.0,128.6556,128.8409,128.6303,128.8241,12426.0
2015-10-13 13:50:00,152.91,152.97,152.85,152.94,10175.0,128.8072,128.8578,128.7567,128.8325,10175.0
2015-10-13 14:00:00,152.92,152.97,152.85,152.91,12151.0,128.8157,128.8578,128.7567,128.8072,12151.0
2015-10-13 14:10:00,152.92,153.01,152.88,152.88,10133.0,128.8157,128.8915,128.782,128.782,10133.0
2015-10-13 14:20:00,152.92,152.93,152.7,152.75,23395.0,128.8157,128.8241,128.6303,128.6724,23395.0
2015-10-13 14:30:00,152.73,152.87,152.69,152.76,15391.0,128.6556,128.7735,128.6219,128.6809,15391.0
2015-10-13 14:40:00,152.81,152.84,152.7,152.8,20913.0,128.723,128.7483,128.6303,128.7146,20913.0
2015-10-13 14:50:00,152.83,152.84,152.7,152.75,18998.0,128.7398,128.7483,128.6303,128.6724,18998.0
2015-10-13 15:00:00,152.73,152.86,152.71,152.73,26167.0,128.6556,128.7651,128.6388,128.6556,26167.0
2015-10-13 15:10:00,152.74,152.81,152.5,152.51,21613.0,128.664,128.723,128.4619,128.4703,21613.0
2015-10-13 15:20:00,152.51,152.54,152.36,152.54,34549.0,128.4703,128.4956,128.3439,128.4956,34549.0
2015-10-13 15:30:00,152.56,152.6,152.29,152.35,30967.0,128.5124,128.5461,128.285,128.3355,30967.0
2015-10-13 15:40:00,152.33,152.58,152.3,152.56,50956.0,128.3187,128.5292,128.2934,128.5124,50956.0
2015-10-13 15:50:00,152.57,152.57,152.22,152.28,253254.0,128.5208,128.5208,128.226,128.2765,253254.0
2015-10-14 09:30:00,152.31,152.73,152.18,152.43,39401.0,128.3018,128.6556,128.1923,128.4029,39401.0
2015-10-14 09:40:00,152.41,152.59,152.03,152.08,30040.0,128.386,128.5377,128.0659,128.1081,30040.0
2015-10-14 09:50:00,152.02,152.76,152.01,152.72,22129.0,128.0575,128.6809,128.0491,128.6472,22129.0
2015-10-14 10:00:00,152.73,152.77,152.49,152.57,17834.0,128.6556,128.6893,128.4534,128.5208,17834.0
2015-10-14 10:10:00,152.55,152.55,152.14,152.17,19596.0,128.504,128.504,128.1586,128.1839,19596.0
2015-10-14 10:20:00,152.13,152.13,151.9,151.96,21413.0,128.1502,128.1502,127.9564,128.007,21413.0
2015-10-14 10:30:00,151.91,152.48,151.31,151.61,76242.0,127.9649,128.445,127.4594,127.7121,76242.0
2015-10-14 10:40:00,151.54,151.61,149.32,149.73,181932.0,127.6532,127.7121,125.7831,126.1285,181932.0
2015-10-14 10:50:00,149.65,150.13,149.22,149.9,95108.0,126.0611,126.4654,125.6989,126.2717,95108.0
2015-10-14 11:00:00,149.84,149.97,149.1,149.79,94424.0,126.2211,126.3307,125.5978,126.179,94424.0
2015-10-14 11:10:00,149.8,149.82,149.29,149.4,68776.0,126.1874,126.2043,125.7578,125.8505,68776.0
2015-10-14 11:20:00,149.4,150.1,149.31,149.97,74359.0,125.8505,126.4402,125.7747,126.3307,74359.0
2015-10-14 11:30:00,149.9,150.99,149.66,150.01,180625.0,126.2717,127.1899,126.0695,126.3643,180625.0
2015-10-14 11:40:00,150.0,150.46,149.99,150.03,131206.0,126.3559,126.7434,126.3475,126.3812,131206.0
2015-10-14 11:50:00,150.02,150.45,150.02,150.2,63539.0,126.3728,126.735,126.3728,126.5244,63539.0
2015-10-14 12:00:00,150.16,150.26,149.93,149.99,103545.0,126.4907,126.5749,126.297,126.3475,103545.0
2015-10-14 12:10:00,149.99,150.25,149.93,150.02,62735.0,126.3475,126.5665,126.297,126.3728,62735.0
2015-10-14 12:20:00,150.04,150.32,149.94,150.22,57741.0,126.3896,126.6255,126.3054,126.5412,57741.0
2015-10-14 12:30:00,150.23,150.97,150.15,150.45,92204.0,126.5497,127.173,126.4823,126.735,92204.0
2015-10-14 12:40:00,150.47,150.96,150.43,150.93,35378.0,126.7518,127.1646,126.7181,127.1393,35378.0
2015-10-14 12:50:00,150.97,151.31,150.69,150.78,36893.0,127.173,127.4594,126.9372,127.013,36893.0
2015-10-14 13:00:00,150.8,150.93,150.63,150.64,24668.0,127.0298,127.1393,126.8866,126.895,24668.0
2015-10-14 13:10:00,150.66,150.83,150.28,150.31,26571.0,126.9119,127.0551,126.5918,126.6171,26571.0
2015-10-14 13:20:00,150.34,150.36,149.81,149.85,40107.0,126.6423,126.6592,126.1959,126.2296,40107.0
2015-10-14 13:30:00,149.82,150.49,149.75,150.49,45175.0,126.2043,126.7687,126.1453,126.7687,45175.0
2015-10-14 13:40:00,150.45,150.53,150.29,150.41,21197.0,126.735,126.8024,126.6002,126.7013,21197.0
2015-10-14 13:50:00,150.39,150.4,150.04,150.24,21353.0,126.6844,126.6929,126.3896,126.5581,21353.0
2015-10-14 14:00:00,150.24,150.38,149.85,149.92,30497.0,126.5581,126.676,126.2296,126.2885,30497.0
2015-10-14 14:10:00,149.97,150.01,149.81,149.82,26455.0,126.3307,126.3643,126.1959,126.2043,26455.0
2015-10-14 14:20:00,149.84,149.95,149.75,149.81,27834.0,126.2211,126.3138,126.1453,126.1959,27834.0
2015-10-14 14:30:00,149.8,149.88,149.56,149.74,30661.0,126.1874,126.2548,125.9853,126.1369,30661.0
2015-10-14 14:40:00,149.71,149.74,149.4,149.55,38228.0,126.1116,126.1369,125.8505,125.9769,38228.0
2015-10-14 14:50:00,149.52,149.67,149.45,149.51,37033.0,125.9516,126.0779,125.8926,125.9432,37033.0
2015-10-14 15:00:00,149.51,149.93,149.48,149.89,54921.0,125.9432,126.297,125.9179,126.2633,54921.0
2015-10-14 15:10:00,149.87,149.92,149.52,149.52,42515.0,126.2464,126.2885,125.9516,125.9516,42515.0
2015-10-14 15:20:00,149.53,149.67,149.41,149.57,74786.0,125.96,126.0779,125.8589,125.9937,74786.0
2015-10-14 15:30:00,149.58,149.95,149.54,149.61,91912.0,126.0021,126.3138,125.9684,126.0274,91912.0
2015-10-14 15:40:00,149.59,149.79,149.55,149.71,75800.0,126.0106,126.179,125.9769,126.1116,75800.0
2015-10-14 15:50:00,149.72,149.93,149.62,149.84,181924.0,126.1201,126.297,126.0358,126.2211,181924.0
2015-10-15 09:30:00,150.83,151.3,150.45,151.13,106781.0,127.0551,127.451,126.735,127.3078,106781.0
2015-10-15 09:40:00,151.16,151.2,150.61,150.8,38572.0,127.3331,127.3668,126.8698,127.0298,38572.0
2015-10-15 09:50:00,150.87,150.87,150.22,150.7,45368.0,127.0888,127.0888,126.5412,126.9456,45368.0
2015-10-15 10:00:00,150.63,150.8,150.37,150.5,23804.0,126.8866,127.0298,126.6676,126.7771,23804.0
2015-10-15 10:10:00,150.57,150.96,150.54,150.9,29023.0,126.8361,127.1646,126.8108,127.1141,29023.0
2015-10-15 10:20:00,150.91,150.93,150.37,150.37,28594.0,127.1225,127.1393,126.6676,126.6676,28594.0
2015-10-15 10:30:00,150.32,150.76,150.25,150.72,22599.0,126.6255,126.9961,126.5665,126.9624,22599.0
2015-10-15 10:40:00,150.72,150.78,150.47,150.61,32810.0,126.9624,127.013,126.7518,126.8698,32810.0
2015-10-15 10:50:00,150.65,150.82,150.65,150.7,49424.0,126.9035,127.0467,126.9035,126.9456,49424.0
2015-10-15 11:00:00,150.7,150.85,150.65,150.81,30004.0,126.9456,127.0719,126.9035,127.0382,30004.0
2015-10-15 11:10:00,150.84,150.91,150.67,150.74,24245.0,127.0635,127.1225,126.9203,126.9793,24245.0
2015-10-15 11:20:00,150.68,150.9,150.67,150.9,29915.0,126.9287,127.1141,126.9203,127.1141,29915.0
2015-10-15 11:30:00,150.92,150.94,150.74,150.79,20772.0,127.1309,127.1478,126.9793,127.0214,20772.0
2015-10-15 11:40:00,150.79,150.85,150.7,150.77,31890.0,127.0214,127.0719,126.9456,127.0046,31890.0
2015-10-15 11:50:00,150.71,150.74,150.42,150.51,19789.0,126.954,126.9793,126.7097,126.7855,19789.0
2015-10-15 12:00:00,150.51,150.58,150.36,150.5,29635.0,126.7855,126.8445,126.6592,126.7771,29635.0
2015-10-15 12:10:00,150.5,150.67,150.45,150.56,10828.0,126.7771,126.9203,126.735,126.8277,10828.0
2015-10-15 12:20:00,150.63,150.7,150.5,150.54,10053.0,126.8866,126.9456,126.7771,126.8108,10053.0
2015-10-15 12:30:00,150.54,150.62,150.43,150.55,16361.0,126.8108,126.8782,126.7181,126.8192,16361.0
2015-10-15 12:40:00,150.55,150.75,150.47,150.67,11007.0,126.8192,126.9877,126.7518,126.9203,11007.0
2015-10-15 12:50:00,150.69,150.78,150.59,150.59,17525.0,126.9372,127.013,126.8529,126.8529,17525.0
2015-10-15 13:00:00,150.64,150.91,150.52,150.75,17245.0,126.895,127.1225,126.794,126.9877,17245.0
2015-10-15 13:10:00,150.74,150.88,150.71,150.73,11574.0,126.9793,127.0972,126.954,126.9709,11574.0
2015-10-15 13:20:00,150.7,150.95,150.69,150.82,21710.0,126.9456,127.1562,126.9372,127.0467,21710.0
2015-10-15 13:30:00,150.8,151.03,150.75,150.99,27881.0,127.0298,127.2236,126.9877,127.1899,27881.0
2015-10-15 13:40:00,150.97,151.03,150.77,150.8,24098.0,127.173,127.2236,127.0046,127.0298,24098.0
2015-10-15 13:50:00,150.8,150.89,150.74,150.83,16379.0,127.0298,127.1056,126.9793,127.0551,16379.0
2015-10-15 14:00:00,150.81,151.1,150.81,151.1,25321.0,127.0382,127.2825,127.0382,127.2825,25321.0
2015-10-15 14:10:00,151.06,151.32,151.04,151.28,31669.0,127.2488,127.4679,127.232,127.4342,31669.0
2015-10-15 14:20:00,151.31,151.33,151.11,151.19,24146.0,127.4594,127.4763,127.291,127.3583,24146.0
2015-10-15 14:30:00,151.21,151.28,151.18,151.26,19391.0,127.3752,127.4342,127.3499,127.4173,19391.0
2015-10-15 14:40:00,151.26,151.39,151.21,151.24,19602.0,127.4173,127.5268,127.3752,127.4005,19602.0
2015-10-15 14:50:00,151.23,151.34,151.21,151.33,26339.0,127.392,127.4847,127.3752,127.4763,26339.0
2015-10-15 15:00:00,151.3,151.5,151.3,151.4,36838.0,127.451,127.6195,127.451,127.5352,36838.0
2015-10-15 15:10:00,151.4,151.76,151.4,151.74,26683.0,127.5352,127.8385,127.5352,127.8217,26683.0
2015-10-15 15:20:00,151.76,151.9,151.69,151.86,37033.0,127.8385,127.9564,127.7795,127.9227,37033.0
2015-10-15 15:30:00,151.86,151.89,151.68,151.68,34268.0,127.9227,127.948,127.7711,127.7711,34268.0
2015-10-15 15:40:00,151.69,151.77,151.58,151.75,60438.0,127.7795,127.8469,127.6869,127.8301,60438.0
2015-10-15 15:50:00,151.73,151.85,151.71,151.77,117848.0,127.8132,127.9143,127.7964,127.8469,117848.0
2015-10-16 09:30:00,152.28,152.97,152.03,152.68,188271.0,128.2765,128.8578,128.0659,128.6135,188271.0
2015-10-16 09:40:00,152.59,152.9,152.33,152.56,58179.0,128.5377,128.7988,128.3187,128.5124,58179.0
2015-10-16 09:50:00,152.48,152.74,152.45,152.6,25983.0,128.445,128.664,128.4197,128.5461,25983.0
2015-10-16 10:00:00,152.59,152.59,152.03,152.05,46804.0,128.5377,128.5377,128.0659,128.0828,46804.0
2015-10-16 10:10:00,152.08,152.15,151.45,151.65,72989.0,128.1081,128.167,127.5774,127.7458,72989.0
2015-10-16 10:20:00,151.61,151.88,151.57,151.59,30525.0,127.7121,127.9396,127.6784,127.6953,30525.0
2015-10-16 10:30:00,151.58,151.91,151.43,151.89,30809.0,127.6869,127.9649,127.5605,127.948,30809.0
2015-10-16 10:40:00,151.89,152.02,151.61,151.88,23472.0,127.948,128.0575,127.7121,127.9396,23472.0
2015-10-16 10:50:00,151.94,152.31,151.77,152.2,37496.0,127.9901,128.3018,127.8469,128.2091,37496.0
2015-10-16 11:00:00,152.2,152.58,152.16,152.45,80838.0,128.2091,128.5292,128.1754,128.4197,80838.0
2015-10-16 11:10:00,152.41,152.44,152.25,152.37,13326.0,128.386,128.4113,128.2513,128.3523,13326.0
2015-10-16 11:20:00,152.36,152.41,152.15,152.19,10961.0,128.3439,128.386,128.167,128.2007,10961.0
2015-10-16 11:30:00,152.16,152.22,151.95,152.04,12208.0,128.1754,128.226,127.9986,128.0744,12208.0
2015-10-16 11:40:00,152.04,152.21,151.96,152.21,9460.0,128.0744,128.2176,128.007,128.2176,9460.0
2015-10-16 11:50:00,152.2,152.45,152.19,152.2,9014.0,128.2091,128.4197,128.2007,128.2091,9014.0
2015-10-16 12:00:00,152.19,152.21,151.81,151.84,11792.0,128.2007,128.2176,127.8806,127.9059,11792.0
2015-10-16 12:10:00,151.81,151.88,151.66,151.77,16527.0,127.8806,127.9396,127.7543,127.8469,16527.0
2015-10-16 12:20:00,151.74,151.87,151.72,151.8,14856.0,127.8217,127.9312,127.8048,127.8722,14856.0
2015-10-16 12:30:00,151.8,151.89,151.72,151.8,12853.0,127.8722,127.948,127.8048,127.8722,12853.0
2015-10-16 12:40:00,151.86,151.86,151.71,151.8,12325.0,127.9227,127.9227,127.7964,127.8722,12325.0
2015-10-16 12:50:00,151.8,151.87,151.65,151.85,13842.0,127.8722,127.9312,127.7458,127.9143,13842.0
2015-10-16 13:00:00,151.85,151.85,151.65,151.72,10811.0,127.9143,127.9143,127.7458,127.8048,10811.0
2015-10-16 13:10:00,151.72,151.81,151.56,151.6,14353.0,127.8048,127.8806,127.67,127.7037,14353.0
2015-10-16 13:20:00,151.64,151.69,151.58,151.61,12447.0,127.7374,127.7795,127.6869,127.7121,12447.0
2015-10-16 13:30:00,151.59,151.61,151.46,151.49,15910.0,127.6953,127.7121,127.5858,127.6111,15910.0
2015-10-16 13:40:00,151.5,151.53,151.33,151.33,19137.0,127.6195,127.6448,127.4763,127.4763,19137.0
2015-10-16 13:50:00,151.33,151.49,151.33,151.42,14956.0,127.4763,127.6111,127.4763,127.5521,14956.0
2015-10-16 14:00:00,151.4,151.5,151.28,151.36,14696.0,127.5352,127.6195,127.4342,127.5016,14696.0
2015-10-16 14:10:00,151.38,151.7,151.32,151.64,37501.0,127.5184,127.788,127.4679,127.7374,37501.0
2015-10-16 14:20:00,151.65,151.76,151.61,151.73,11107.0,127.7458,127.8385,127.7121,127.8132,11107.0
2015-10-16 14:30:00,151.74,151.8,151.65,151.76,18054.0,127.8217,127.8722,127.7458,127.8385,18054.0
2015-10-16 14:40:00,151.74,151.88,151.7,151.79,22299.0,127.8217,127.9396,127.788,127.8638,22299.0
2015-10-16 14:50:00,151.8,151.86,151.68,151.76,15273.0,127.8722,127.9227,127.7711,127.8385,15273.0
2015-10-16 15:00:00,151.78,151.85,151.75,151.83,16209.0,127.8553,127.9143,127.8301,127.8975,16209.0
2015-10-16 15:10:00,151.83,151.91,151.8,151.89,19174.0,127.8975,127.9649,127.8722,127.948,19174.0
2015-10-16 15:20:00,151.92,151.99,151.84,151.95,55287.0,127.9733,128.0322,127.9059,127.9986,55287.0
2015-10-16 15:30:00,151.96,152.15,151.96,152.11,36063.0,128.007,128.167,128.007,128.1333,36063.0
2015-10-16 15:40:00,152.11,152.12,151.91,151.96,39861.0,128.1333,128.1418,127.9649,128.007,39861.0
2015-10-16 15:50:00,151.97,152.2,151.89,152.06,100056.0,128.0154,128.2091,127.948,128.0912,100056.0
2015-10-19 09:30:00,152.05,152.39,151.92,152.39,39288.0,128.0828,128.3692,127.9733,128.3692,39288.0
2015-10-19 09:40:00,152.28,152.44,152.05,152.11,17900.0,128.2765,128.4113,128.0828,128.1333,17900.0
2015-10-19 09:50:00,152.11,152.69,152.03,152.56,36009.0,128.1333,128.6219,128.0659,128.5124,36009.0
2015-10-19 10:00:00,152.6,152.65,152.46,152.58,11610.0,128.5461,128.5882,128.4282,128.5292,11610.0
2015-10-19 10:10:00,152.54,152.87,152.5,152.81,25083.0,128.4956,128.7735,128.4619,128.723,25083.0
2015-10-19 10:20:00,152.81,152.81,152.45,152.59,15343.0,128.723,128.723,128.4197,128.5377,15343.0
2015-10-19 10:30:00,152.59,152.7,152.43,152.66,39141.0,128.5377,128.6303,128.4029,128.5966,39141.0
2015-10-19 10:40:00,152.68,152.86,152.68,152.71,28562.0,128.6135,128.7651,128.6135,128.6388,28562.0
2015-10-19 10:50:00,152.74,152.95,152.61,152.93,21678.0,128.664,128.8409,128.5545,128.8241,21678.0
2015-10-19 11:00:00,152.95,153.0,152.79,152.83,24853.0,128.8409,128.883,128.7061,128.7398,24853.0
2015-10-19 11:10:00,152.83,152.99,152.72,152.97,16581.0,128.7398,128.8746,128.6472,128.8578,16581.0
2015-10-19 11:20:00,152.99,153.05,152.92,152.94,23614.0,128.8746,128.9252,128.8157,128.8325,23614.0
2015-10-19 11:30:00,152.94,152.99,152.8,152.9,13511.0,128.8325,128.8746,128.7146,128.7988,13511.0
2015-10-19 11:40:00,152.89,152.91,152.78,152.86,10112.0,128.7904,128.8072,128.6977,128.7651,10112.0
2015-10-19 11:50:00,152.88,152.92,152.69,152.74,8367.0,128.782,128.8157,128.6219,128.664,8367.0
2015-10-19 12:00:00,152.74,152.8,152.66,152.66,7568.0,128.664,128.7146,128.5966,128.5966,7568.0
2015-10-19 12:10:00,152.7,152.77,152.58,152.61,14539.0,128.6303,128.6893,128.5292,128.5545,14539.0
2015-10-19 12:20:00,152.57,152.66,152.5,152.56,18785.0,128.5208,128.5966,128.4619,128.5124,18785.0
2015-10-19 12:30:00,152.55,152.55,152.45,152.47,10589.0,128.504,128.504,128.4197,128.4366,10589.0
2015-10-19 12:40:00,152.51,152.61,152.48,152.61,9568.0,128.4703,128.5545,128.445,128.5545,9568.0
2015-10-19 12:50:00,152.6,152.62,152.51,152.57,6275.0,128.5461,128.5629,128.4703,128.5208,6275.0
2015-10-19 13:00:00,152.59,152.65,152.57,152.57,12022.0,128.5377,128.5882,128.5208,128.5208,12022.0
2015-10-19 13:10:00,152.59,152.64,152.47,152.48,24309.0,128.5377,128.5798,128.4366,128.445,24309.0
2015-10-19 13:20:00,152.48,152.52,152.39,152.47,13246.0,128.445,128.4787,128.3692,128.4366,13246.0
2015-10-19 13:30:00,152.46,152.49,152.29,152.49,32651.0,128.4282,128.4534,128.285,128.4534,32651.0
2015-10-19 13:40:00,152.47,152.56,152.44,152.51,12947.0,128.4366,128.5124,128.4113,128.4703,12947.0
2015-10-19 13:50:00,152.53,152.63,152.48,152.61,9561.0,128.4871,128.5714,128.445,128.5545,9561.0
2015-10-19 14:00:00,152.6,152.65,152.55,152.59,23251.0,128.5461,128.5882,128.504,128.5377,23251.0
2015-10-19 14:10:00,152.61,152.64,152.55,152.62,8466.0,128.5545,128.5798,128.504,128.5629,8466.0
2015-10-19 14:20:00,152.65,152.7,152.61,152.63,16864.0,128.5882,128.6303,128.5545,128.5714,16864.0
2015-10-19 14:30:00,152.65,152.84,152.64,152.78,21520.0,128.5882,128.7483,128.5798,128.6977,21520.0
2015-10-19 14:40:00,152.76,152.85,152.74,152.74,10042.0,128.6809,128.7567,128.664,128.664,10042.0
2015-10-19 14:50:00,152.77,152.88,152.76,152.88,11050.0,128.6893,128.782,128.6809,128.782,11050.0
2015-10-19 15:00:00,152.85,153.02,152.84,152.93,39818.0,128.7567,128.8999,128.7483,128.8241,39818.0
2015-10-19 15:10:00,152.92,153.12,152.92,153.05,27986.0,128.8157,128.9841,128.8157,128.9252,27986.0
2015-10-19 15:20:00,153.05,153.12,152.97,152.97,25461.0,128.9252,128.9841,128.8578,128.8578,25461.0
2015-10-19 15:30:00,152.99,153.04,152.91,152.96,33409.0,128.8746,128.9167,128.8072,128.8493,33409.0
2015-10-19 15:40:00,152.95,153.03,152.91,153.0,33607.0,128.8409,128.9083,128.8072,128.883,33607.0
2015-10-19 15:50:00,152.99,153.39,152.95,153.26,120818.0,128.8746,129.2116,128.8409,129.1021,120818.0
2015-10-20 09:30:00,153.72,153.84,153.16,153.5,90068.0,129.4896,129.5906,129.0178,129.3042,90068.0
2015-10-20 09:40:00,153.51,153.63,153.29,153.46,26354.0,129.3127,129.4137,129.1273,129.2705,26354.0
2015-10-20 09:50:00,153.37,153.95,153.32,153.75,56020.0,129.1947,129.6833,129.1526,129.5148,56020.0
2015-10-20 10:00:00,153.74,153.81,153.41,153.56,36331.0,129.5064,129.5654,129.2284,129.3548,36331.0
2015-10-20 10:10:00,153.61,153.99,153.59,153.97,50553.0,129.3969,129.717,129.38,129.7001,50553.0
2015-10-20 10:20:00,153.96,154.27,153.93,154.26,73792.0,129.6917,129.9529,129.6664,129.9444,73792.0
2015-10-20 10:30:00,154.26,154.41,154.01,154.11,57520.0,129.9444,130.0708,129.7338,129.8181,57520.0
2015-10-20 10:40:00,154.1,154.11,153.78,154.08,30015.0,129.8097,129.8181,129.5401,129.7928,30015.0
2015-10-20 10:50:00,154.1,154.18,153.99,154.12,21311.0,129.8097,129.877,129.717,129.8265,21311.0
2015-10-20 11:00:00,154.12,154.14,153.93,154.02,19994.0,129.8265,129.8433,129.6664,129.7423,19994.0
2015-10-20 11:10:00,154.05,154.16,153.9,154.12,24815.0,129.7675,129.8602,129.6412,129.8265,24815.0
2015-10-20 11:20:00,154.09,154.22,154.07,154.2,19850.0,129.8012,129.9107,129.7844,129.8939,19850.0
2015-10-20 11:30:00,154.16,154.18,153.91,154.03,17932.0,129.8602,129.877,129.6496,129.7507,17932.0
2015-10-20 11:40:00,154.06,154.07,153.89,153.91,10592.0,129.776,129.7844,129.6328,129.6496,10592.0
2015-10-20 11:50:00,153.91,154.04,153.78,153.9,15762.0,129.6496,129.7591,129.5401,129.6412,15762.0
2015-10-20 12:00:00,153.84,154.05,153.83,154.05,15566.0,129.5906,129.7675,129.5822,129.7675,15566.0
2015-10-20 12:10:00,154.06,154.23,154.04,154.13,25497.0,129.776,129.9192,129.7591,129.8349,25497.0
2015-10-20 12:20:00,154.14,154.4,154.09,154.4,20864.0,129.8433,130.0624,129.8012,130.0624,20864.0
2015-10-20 12:30:00,154.4,154.42,154.15,154.25,22968.0,130.0624,130.0792,129.8518,129.936,22968.0
2015-10-20 12:40:00,154.27,154.39,154.2,154.21,12031.0,129.9529,130.0539,129.8939,129.9023,12031.0
2015-10-20 12:50:00,154.19,154.21,154.03,154.1,14820.0,129.8855,129.9023,129.7507,129.8097,14820.0
2015-10-20 13:00:00,154.11,154.11,153.99,154.05,14390.0,129.8181,129.8181,129.717,129.7675,14390.0
2015-10-20 13:10:00,154.05,154.28,154.05,154.14,10870.0,129.7675,129.9613,129.7675,129.8433,10870.0
2015-10-20 13:20:00,154.1,154.15,153.97,154.14,20006.0,129.8097,129.8518,129.7001,129.8433,20006.0
2015-10-20 13:30:00,154.17,154.25,154.04,154.14,51782.0,129.8686,129.936,129.7591,129.8433,51782.0
2015-10-20 13:40:00,154.16,154.24,154.03,154.12,12404.0,129.8602,129.9276,129.7507,129.8265,12404.0
2015-10-20 13:50:00,154.14,154.16,154.04,154.13,14153.0,129.8433,129.8602,129.7591,129.8349,14153.0
2015-10-20 14:00:00,154.08,154.2,154.0,154.14,24724.0,129.7928,129.8939,129.7254,129.8433,24724.0
2015-10-20 14:10:00,154.17,154.3,154.17,154.27,29475.0,129.8686,129.9781,129.8686,129.9529,29475.0
2015-10-20 14:20:00,154.28,154.36,154.24,154.32,25857.0,129.9613,130.0287,129.9276,129.995,25857.0
2015-10-20 14:30:00,154.35,154.43,154.32,154.42,27632.0,130.0202,130.0876,129.995,130.0792,27632.0
2015-10-20 14:40:00,154.42,154.74,154.4,154.71,58541.0,130.0792,130.3488,130.0624,130.3235,58541.0
2015-10-20 14:50:00,154.71,154.88,154.66,154.84,58598.0,130.3235,130.4667,130.2814,130.433,58598.0
2015-10-20 15:00:00,154.8,154.86,154.57,154.6,48950.0,130.3993,130.4499,130.2056,130.2308,48950.0
2015-10-20 15:10:00,154.61,154.73,154.54,154.56,33258.0,130.2393,130.3403,130.1803,130.1971,33258.0
2015-10-20 15:20:00,154.56,154.77,154.54,154.7,40086.0,130.1971,130.374,130.1803,130.3151,40086.0
2015-10-20 15:30:00,154.68,154.83,154.65,154.76,58540.0,130.2982,130.4246,130.273,130.3656,58540.0
2015-10-20 15:40:00,154.76,154.77,154.48,154.61,56059.0,130.3656,130.374,130.1298,130.2393,56059.0
2015-10-20 15:50:00,154.59,154.63,154.41,154.6,154452.0,130.2224,130.2561,130.0708,130.2308,154452.0
2015-10-21 09:30:00,154.8,155.23,154.31,154.81,94450.0,130.3993,130.7615,129.9866,130.4077,94450.0
2015-10-21 09:40:00,154.76,154.92,154.54,154.83,51328.0,130.3656,130.5004,130.1803,130.4246,51328.0
2015-10-21 09:50:00,154.82,154.93,154.67,154.86,44454.0,130.4162,130.5088,130.2898,130.4499,44454.0
2015-10-21 10:00:00,154.89,155.17,154.72,155.13,47873.0,130.4751,130.711,130.3319,130.6773,47873.0
2015-10-21 10:10:00,155.15,155.23,154.94,155.11,52446.0,130.6941,130.7615,130.5172,130.6604,52446.0
2015-10-21 10:20:00,155.09,155.23,154.9,154.96,37716.0,130.6436,130.7615,130.4836,130.5341,37716.0
2015-10-21 10:30:00,154.92,154.97,154.72,154.87,41424.0,130.5004,130.5425,130.3319,130.4583,41424.0
2015-10-21 10:40:00,154.9,155.21,154.81,155.0,30051.0,130.4836,130.7447,130.4077,130.5678,30051.0
2015-10-21 10:50:00,155.01,155.5,155.01,155.47,40170.0,130.5762,130.989,130.5762,130.9637,40170.0
2015-10-21 11:00:00,155.5,155.51,155.14,155.14,20283.0,130.989,130.9974,130.6857,130.6857,20283.0
2015-10-21 11:10:00,155.16,155.37,155.1,155.32,23549.0,130.7026,130.8795,130.652,130.8373,23549.0
2015-10-21 11:20:00,155.33,155.54,155.3,155.51,20517.0,130.8458,131.0227,130.8205,130.9974,20517.0
2015-10-21 11:30:00,155.51,155.78,155.35,155.74,30491.0,130.9974,131.2248,130.8626,131.1911,30491.0
2015-10-21 11:40:00,155.77,155.78,155.5,155.55,13064.0,131.2164,131.2248,130.989,131.0311,13064.0
2015-10-21 11:50:00,155.55,155.86,155.55,155.75,37090.0,131.0311,131.2922,131.0311,131.1996,37090.0
2015-10-21 12:00:00,155.76,155.78,155.61,155.74,18130.0,131.208,131.2248,131.0816,131.1911,18130.0
2015-10-21 12:10:00,155.7,155.94,155.67,155.83,25742.0,131.1574,131.3596,131.1322,131.267,25742.0
2015-10-21 12:20:00,155.8,155.87,155.52,155.56,22289.0,131.2417,131.3007,131.0058,131.0395,22289.0
2015-10-21 12:30:00,155.57,155.62,155.51,155.58,23466.0,131.0479,131.0901,130.9974,131.0564,23466.0
2015-10-21 12:40:00,155.56,155.64,155.46,155.63,18000.0,131.0395,131.1069,130.9553,131.0985,18000.0
2015-10-21 12:50:00,155.66,155.72,155.47,155.55,12637.0,131.1238,131.1743,130.9637,131.0311,12637.0
2015-10-21 13:00:00,155.53,155.53,155.23,155.24,20868.0,131.0142,131.0142,130.7615,130.77,20868.0
2015-10-21 13:10:00,155.21,155.4,155.09,155.09,20084.0,130.7447,130.9047,130.6436,130.6436,20084.0
2015-10-21 13:20:00,155.05,155.14,154.88,154.91,17876.0,130.6099,130.6857,130.4667,130.492,17876.0
2015-10-21 13:30:00,154.9,155.06,154.74,154.87,41122.0,130.4836,130.6183,130.3488,130.4583,41122.0
2015-10-21 13:40:00,154.85,154.99,154.84,154.95,37118.0,130.4414,130.5594,130.433,130.5257,37118.0
2015-10-21 13:50:00,154.95,155.1,154.89,154.93,47639.0,130.5257,130.652,130.4751,130.5088,47639.0
2015-10-21 14:00:00,154.93,155.1,154.84,155.0,32035.0,130.5088,130.652,130.433,130.5678,32035.0
2015-10-21 14:10:00,155.0,155.12,154.97,155.07,19609.0,130.5678,130.6689,130.5425,130.6268,19609.0
2015-10-21 14:20:00,155.09,155.12,154.94,155.02,37887.0,130.6436,130.6689,130.5172,130.5846,37887.0
2015-10-21 14:30:00,155.02,155.26,154.98,155.21,34744.0,130.5846,130.7868,130.5509,130.7447,34744.0
2015-10-21 14:40:00,155.24,155.6,155.24,155.59,46671.0,130.77,131.0732,130.77,131.0648,46671.0
2015-10-21 14:50:00,155.6,155.89,155.54,155.83,33446.0,131.0732,131.3175,131.0227,131.267,33446.0
2015-10-21 15:00:00,155.8,155.82,155.57,155.67,37160.0,131.2417,131.2585,131.0479,131.1322,37160.0
2015-10-21 15:10:00,155.71,155.73,155.31,155.33,31425.0,131.1659,131.1827,130.8289,130.8458,31425.0
2015-10-21 15:20:00,155.35,155.44,155.26,155.41,27920.0,130.8626,130.9384,130.7868,130.9132,27920.0
2015-10-21 15:30:00,155.41,155.41,155.18,155.26,32802.0,130.9132,130.9132,130.7194,130.7868,32802.0
2015-10-21 15:40:00,155.25,155.31,155.03,155.23,70122.0,130.7784,130.8289,130.5931,130.7615,70122.0
2015-10-21 15:50:00,155.24,155.43,155.15,155.2,145567.0,130.77,130.93,130.6941,130.7363,145567.0
2015-10-22 09:30:00,155.7,156.25,155.34,155.44,87674.0,131.1574,131.6208,130.8542,130.9384,87674.0
2015-10-22 09:40:00,155.5,155.62,155.08,155.62,33396.0,130.989,131.0901,130.6352,131.0901,33396.0
2015-10-22 09:50:00,155.49,156.23,155.49,156.21,68658.0,130.9806,131.6039,130.9806,131.5871,68658.0
2015-10-22 10:00:00,156.2,156.4,156.07,156.16,59992.0,131.5786,131.7471,131.4691,131.5449,59992.0
2015-10-22 10:10:00,156.25,156.47,156.17,156.29,42269.0,131.6208,131.8061,131.5534,131.6544,42269.0
2015-10-22 10:20:00,156.32,156.41,155.88,155.92,37100.0,131.6797,131.7555,131.3091,131.3428,37100.0
2015-10-22 10:30:00,155.97,156.14,155.75,156.03,49768.0,131.3849,131.5281,131.1996,131.4354,49768.0
2015-10-22 10:40:00,156.03,156.38,155.87,156.2,40470.0,131.4354,131.7303,131.3007,131.5786,40470.0
2015-10-22 10:50:00,156.19,156.25,155.99,156.03,26141.0,131.5702,131.6208,131.4017,131.4354,26141.0
2015-10-22 11:00:00,156.02,156.05,155.87,156.02,28895.0,131.427,131.4523,131.3007,131.427,28895.0
2015-10-22 11:10:00,156.03,156.04,155.89,156.0,22780.0,131.4354,131.4439,131.3175,131.4102,22780.0
2015-10-22 11:20:00,156.02,156.24,155.92,156.23,26078.0,131.427,131.6123,131.3428,131.6039,26078.0
2015-10-22 11:30:00,156.21,156.37,156.16,156.3,31471.0,131.5871,131.7218,131.5449,131.6629,31471.0
2015-10-22 11:40:00,156.26,156.43,156.21,156.42,23107.0,131.6292,131.7724,131.5871,131.764,23107.0
2015-10-22 11:50:00,156.43,156.47,156.3,156.46,23720.0,131.7724,131.8061,131.6629,131.7977,23720.0
2015-10-22 12:00:00,156.46,156.65,156.41,156.64,25910.0,131.7977,131.9577,131.7555,131.9493,25910.0
2015-10-22 12:10:00,156.67,156.86,156.65,156.74,26178.0,131.9745,132.1346,131.9577,132.0335,26178.0
2015-10-22 12:20:00,156.72,157.15,156.72,157.14,45641.0,132.0167,132.3789,132.0167,132.3705,45641.0
2015-10-22 12:30:00,157.14,157.25,157.08,157.2,16596.0,132.3705,132.4631,132.3199,132.421,16596.0
2015-10-22 12:40:00,157.21,157.25,157.13,157.15,42616.0,132.4294,132.4631,132.362,132.3789,42616.0
2015-10-22 12:50:00,157.15,157.31,157.09,157.24,57234.0,132.3789,132.5137,132.3283,132.4547,57234.0
2015-10-22 13:00:00,157.22,157.34,157.17,157.25,25050.0,132.4379,132.5389,132.3957,132.4631,25050.0
2015-10-22 13:10:00,157.25,157.3,157.16,157.17,21517.0,132.4631,132.5052,132.3873,132.3957,21517.0
2015-10-22 13:20:00,157.16,157.33,157.11,157.22,34095.0,132.3873,132.5305,132.3452,132.4379,34095.0
2015-10-22 13:30:00,157.25,157.26,157.13,157.19,30182.0,132.4631,132.4715,132.362,132.4126,30182.0
2015-10-22 13:40:00,157.22,157.3,157.15,157.3,18370.0,132.4379,132.5052,132.3789,132.5052,18370.0
2015-10-22 13:50:00,157.27,157.41,157.24,157.4,28767.0,132.48,132.5979,132.4547,132.5895,28767.0
2015-10-22 14:00:00,157.38,157.52,157.37,157.44,50984.0,132.5726,132.6906,132.5642,132.6232,50984.0
2015-10-22 14:10:00,157.42,157.55,157.41,157.51,35622.0,132.6063,132.7158,132.5979,132.6821,35622.0
2015-10-22 14:20:00,157.49,157.78,157.47,157.65,38849.0,132.6653,132.9096,132.6484,132.8001,38849.0
2015-10-22 14:30:00,157.65,157.78,157.54,157.78,20073.0,132.8001,132.9096,132.7074,132.9096,20073.0
2015-10-22 14:40:00,157.78,157.81,157.5,157.68,56567.0,132.9096,132.9349,132.6737,132.8253,56567.0
2015-10-22 14:50:00,157.7,158.0,157.61,158.0,33557.0,132.8422,133.0949,132.7664,133.0949,33557.0
2015-10-22 15:00:00,157.99,158.09,157.9,157.97,60665.0,133.0865,133.1707,133.0107,133.0696,60665.0
2015-10-22 15:10:00,157.97,158.04,157.85,158.0,32749.0,133.0696,133.1286,132.9685,133.0949,32749.0
2015-10-22 15:20:00,158.0,158.34,157.86,158.29,51696.0,133.0949,133.3813,132.977,133.3392,51696.0
2015-10-22 15:30:00,158.27,158.3,158.0,158.02,42345.0,133.3223,133.3476,133.0949,133.1118,42345.0
2015-10-22 15:40:00,158.03,158.18,157.88,157.91,51929.0,133.1202,133.2465,132.9938,133.0191,51929.0
2015-10-22 15:50:00,157.92,158.29,157.91,158.16,189931.0,133.0275,133.3392,133.0191,133.2297,189931.0
2015-10-23 09:30:00,158.7,158.8,157.08,157.68,164362.0,133.6846,133.7688,132.3199,132.8253,164362.0
2015-10-23 09:40:00,157.72,157.97,157.45,157.77,50233.0,132.859,133.0696,132.6316,132.9012,50233.0
2015-10-23 09:50:00,157.8,157.94,157.68,157.81,28377.0,132.9264,133.0444,132.8253,132.9349,28377.0
2015-10-23 10:00:00,157.81,157.9,157.54,157.56,50777.0,132.9349,133.0107,132.7074,132.7243,50777.0
2015-10-23 10:10:00,157.63,157.7,157.26,157.47,42854.0,132.7832,132.8422,132.4715,132.6484,42854.0
2015-10-23 10:20:00,157.5,157.52,156.82,156.87,74629.0,132.6737,132.6906,132.1009,132.143,74629.0
2015-10-23 10:30:00,156.86,156.93,156.34,156.48,46433.0,132.1346,132.1936,131.6966,131.8145,46433.0
2015-10-23 10:40:00,156.44,156.91,156.43,156.66,26122.0,131.7808,132.1767,131.7724,131.9661,26122.0
2015-10-23 10:50:00,156.68,156.77,156.39,156.5,20474.0,131.983,132.0588,131.7387,131.8313,20474.0
2015-10-23 11:00:00,156.52,156.79,156.31,156.53,32650.0,131.8482,132.0756,131.6713,131.8566,32650.0
2015-10-23 11:10:00,156.56,156.61,156.23,156.23,20911.0,131.8819,131.924,131.6039,131.6039,20911.0
2015-10-23 11:20:00,156.26,156.42,156.13,156.28,25961.0,131.6292,131.764,131.5197,131.646,25961.0
2015-10-23 11:30:00,156.29,156.3,156.0,156.12,30110.0,131.6544,131.6629,131.4102,131.5112,30110.0
2015-10-23 11:40:00,156.07,156.25,156.01,156.25,23115.0,131.4691,131.6208,131.4186,131.6208,23115.0
2015-10-23 11:50:00,156.23,156.25,155.86,155.88,19669.0,131.6039,131.6208,131.2922,131.3091,19669.0
2015-10-23 12:00:00,155.88,156.02,155.79,155.98,19343.0,131.3091,131.427,131.2333,131.3933,19343.0
2015-10-23 12:10:00,156.0,156.01,155.8,156.0,28593.0,131.4102,131.4186,131.2417,131.4102,28593.0
2015-10-23 12:20:00,156.0,156.12,155.83,156.03,19595.0,131.4102,131.5112,131.267,131.4354,19595.0
2015-10-23 12:30:00,155.99,156.15,155.84,155.88,23664.0,131.4017,131.5365,131.2754,131.3091,23664.0
2015-10-23 12:40:00,155.85,155.93,155.78,155.8,26714.0,131.2838,131.3512,131.2248,131.2417,26714.0
2015-10-23 12:50:00,155.81,155.93,155.78,155.85,33114.0,131.2501,131.3512,131.2248,131.2838,33114.0
2015-10-23 13:00:00,155.8,155.8,155.45,155.52,37177.0,131.2417,131.2417,130.9469,131.0058,37177.0
2015-10-23 13:10:00,155.53,155.54,155.31,155.4,48712.0,131.0142,131.0227,130.8289,130.9047,48712.0
2015-10-23 13:20:00,155.41,155.5,155.28,155.31,36263.0,130.9132,130.989,130.8037,130.8289,36263.0
2015-10-23 13:30:00,155.37,155.44,155.26,155.35,39503.0,130.8795,130.9384,130.7868,130.8626,39503.0
2015-10-23 13:40:00,155.32,155.39,155.08,155.17,52737.0,130.8373,130.8963,130.6352,130.711,52737.0
2015-10-23 13:50:00,155.15,155.16,154.95,154.99,51104.0,130.6941,130.7026,130.5257,130.5594,51104.0
2015-10-23 14:00:00,154.97,155.05,154.91,155.01,52789.0,130.5425,130.6099,130.492,130.5762,52789.0
2015-10-23 14:10:00,155.02,155.44,155.01,155.39,57735.0,130.5846,130.9384,130.5762,130.8963,57735.0
2015-10-23 14:20:00,155.39,155.86,155.39,155.7,40191.0,130.8963,131.2922,130.8963,131.1574,40191.0
2015-10-23 14:30:00,155.71,155.73,155.26,155.41,49604.0,131.1659,131.1827,130.7868,130.9132,49604.0
2015-10-23 14:40:00,155.41,155.55,155.33,155.54,35723.0,130.9132,131.0311,130.8458,131.0227,35723.0
2015-10-23 14:50:00,155.54,155.55,155.4,155.42,26288.0,131.0227,131.0311,130.9047,130.9216,26288.0
2015-10-23 15:00:00,155.44,155.51,155.21,155.27,42790.0,130.9384,130.9974,130.7447,130.7952,42790.0
2015-10-23 15:10:00,155.28,155.44,155.22,155.25,41777.0,130.8037,130.9384,130.7531,130.7784,41777.0
2015-10-23 15:20:00,155.22,155.26,155.11,155.22,53669.0,130.7531,130.7868,130.6604,130.7531,53669.0
2015-10-23 15:30:00,155.22,155.44,155.2,155.39,50869.0,130.7531,130.9384,130.7363,130.8963,50869.0
2015-10-23 15:40:00,155.41,155.68,155.41,155.61,83962.0,130.9132,131.1406,130.9132,131.0816,83962.0
2015-10-23 15:50:00,155.63,155.75,155.57,155.74,132754.0,131.0985,131.1996,131.0479,131.1911,132754.0
2015-10-26 09:30:00,154.14,156.6,151.26,156.42,479196.0,129.8433,131.9156,127.4173,131.764,479196.0
2015-10-26 09:40:00,156.44,157.18,156.36,156.9,114613.0,131.7808,132.4042,131.7134,132.1683,114613.0
2015-10-26 09:50:00,156.86,156.92,156.3,156.87,50710.0,132.1346,132.1851,131.6629,132.143,50710.0
2015-10-26 10:00:00,156.9,157.13,156.67,156.74,46589.0,132.1683,132.362,131.9745,132.0335,46589.0
2015-10-26 10:10:00,156.75,156.92,156.45,156.86,46183.0,132.0419,132.1851,131.7892,132.1346,46183.0
2015-10-26 10:20:00,156.92,157.07,156.57,156.8,47448.0,132.1851,132.3115,131.8903,132.0841,47448.0
2015-10-26 10:30:00,156.8,156.87,156.51,156.6,49856.0,132.0841,132.143,131.8398,131.9156,49856.0
2015-10-26 10:40:00,156.62,156.73,156.3,156.45,57140.0,131.9324,132.0251,131.6629,131.7892,57140.0
2015-10-26 10:50:00,156.51,156.83,156.45,156.82,61475.0,131.8398,132.1093,131.7892,132.1009,61475.0
2015-10-26 11:00:00,156.83,157.0,156.69,156.82,29966.0,132.1093,132.2525,131.9914,132.1009,29966.0
2015-10-26 11:10:00,156.82,157.0,156.7,156.71,29991.0,132.1009,132.2525,131.9998,132.0082,29991.0
2015-10-26 11:20:00,156.72,157.35,156.71,156.88,70749.0,132.0167,132.5474,132.0082,132.1514,70749.0
2015-10-26 11:30:00,156.88,156.97,156.72,156.73,48987.0,132.1514,132.2273,132.0167,132.0251,48987.0
2015-10-26 11:40:00,156.73,156.96,156.69,156.85,28166.0,132.0251,132.2188,131.9914,132.1262,28166.0
2015-10-26 11:50:00,156.83,156.93,156.65,156.74,29517.0,132.1093,132.1936,131.9577,132.0335,29517.0
2015-10-26 12:00:00,156.7,156.76,156.52,156.67,25645.0,131.9998,132.0504,131.8482,131.9745,25645.0
2015-10-26 12:10:00,156.66,156.68,156.48,156.65,20358.0,131.9661,131.983,131.8145,131.9577,20358.0
2015-10-26 12:20:00,156.64,156.79,156.62,156.75,13563.0,131.9493,132.0756,131.9324,132.0419,13563.0
2015-10-26 12:30:00,156.72,156.77,156.58,156.59,20183.0,132.0167,132.0588,131.8987,131.9072,20183.0
2015-10-26 12:40:00,156.61,156.9,156.59,156.82,20055.0,131.924,132.1683,131.9072,132.1009,20055.0
2015-10-26 12:50:00,156.81,156.9,156.66,156.9,17107.0,132.0925,132.1683,131.9661,132.1683,17107.0
2015-10-26 13:00:00,156.89,156.95,156.82,156.93,13160.0,132.1599,132.2104,132.1009,132.1936,13160.0
2015-10-26 13:10:00,156.92,156.92,156.63,156.64,33883.0,132.1851,132.1851,131.9409,131.9493,33883.0
2015-10-26 13:20:00,156.61,156.76,156.57,156.73,20412.0,131.924,132.0504,131.8903,132.0251,20412.0
2015-10-26 13:30:00,156.72,157.04,156.69,157.01,29642.0,132.0167,132.2862,131.9914,132.261,29642.0
2015-10-26 13:40:00,157.05,157.24,157.03,157.08,28571.0,132.2947,132.4547,132.2778,132.3199,28571.0
2015-10-26 13:50:00,157.06,157.3,156.95,157.22,22617.0,132.3031,132.5052,132.2104,132.4379,22617.0
2015-10-26 14:00:00,157.22,157.4,157.22,157.36,36496.0,132.4379,132.5895,132.4379,132.5558,36496.0
2015-10-26 14:10:00,157.34,157.41,157.3,157.32,32394.0,132.5389,132.5979,132.5052,132.5221,32394.0
2015-10-26 14:20:00,157.31,157.35,157.28,157.31,42887.0,132.5137,132.5474,132.4884,132.5137,42887.0
2015-10-26 14:30:00,157.28,157.37,157.18,157.21,48973.0,132.4884,132.5642,132.4042,132.4294,48973.0
2015-10-26 14:40:00,157.21,157.36,157.18,157.27,33071.0,132.4294,132.5558,132.4042,132.48,33071.0
2015-10-26 14:50:00,157.28,157.33,157.16,157.26,49559.0,132.4884,132.5305,132.3873,132.4715,49559.0
2015-10-26 15:00:00,157.24,157.26,156.9,156.9,37423.0,132.4547,132.4715,132.1683,132.1683,37423.0
2015-10-26 15:10:00,156.91,157.01,156.84,156.95,33968.0,132.1767,132.261,132.1178,132.2104,33968.0
2015-10-26 15:20:00,156.94,156.98,156.83,156.89,31529.0,132.202,132.2357,132.1093,132.1599,31529.0
2015-10-26 15:30:00,156.88,157.01,156.87,156.95,49509.0,132.1514,132.261,132.143,132.2104,49509.0
2015-10-26 15:40:00,156.97,157.01,156.81,156.81,39877.0,132.2273,132.261,132.0925,132.0925,39877.0
2015-10-26 15:50:00,156.79,156.82,156.67,156.75,98354.0,132.0756,132.1009,131.9745,132.0419,98354.0
2015-10-27 09:30:00,157.27,157.82,155.56,156.18,100416.0,132.48,132.9433,131.0395,131.5618,100416.0
2015-10-27 09:40:00,156.13,156.36,155.79,156.36,44689.0,131.5197,131.7134,131.2333,131.7134,44689.0
2015-10-27 09:50:00,156.39,156.72,156.35,156.41,24273.0,131.7387,132.0167,131.705,131.7555,24273.0
2015-10-27 10:00:00,156.44,156.66,156.42,156.61,23327.0,131.7808,131.9661,131.764,131.924,23327.0
2015-10-27 10:10:00,156.59,156.66,156.47,156.6,18802.0,131.9072,131.9661,131.8061,131.9156,18802.0
2015-10-27 10:20:00,156.6,156.61,156.41,156.57,23240.0,131.9156,131.924,131.7555,131.8903,23240.0
2015-10-27 10:30:00,156.54,156.72,156.53,156.7,17000.0,131.865,132.0167,131.8566,131.9998,17000.0
2015-10-27 10:40:00,156.67,156.9,156.45,156.47,26741.0,131.9745,132.1683,131.7892,131.8061,26741.0
2015-10-27 10:50:00,156.51,156.9,156.51,156.83,22614.0,131.8398,132.1683,131.8398,132.1093,22614.0
2015-10-27 11:00:00,156.82,157.48,156.78,157.38,73201.0,132.1009,132.6569,132.0672,132.5726,73201.0
2015-10-27 11:10:00,157.39,157.49,157.3,157.48,36498.0,132.5811,132.6653,132.5052,132.6569,36498.0
2015-10-27 11:20:00,157.46,157.64,157.34,157.64,54657.0,132.64,132.7917,132.5389,132.7917,54657.0
2015-10-27 11:30:00,157.63,157.93,157.6,157.92,54820.0,132.7832,133.0359,132.758,133.0275,54820.0
2015-10-27 11:40:00,157.91,158.14,157.88,157.97,47459.0,133.0191,133.2128,132.9938,133.0696,47459.0
2015-10-27 11:50:00,157.99,157.99,157.53,157.74,33720.0,133.0865,133.0865,132.699,132.8759,33720.0
2015-10-27 12:00:00,157.76,157.87,157.53,157.73,42249.0,132.8927,132.9854,132.699,132.8675,42249.0
2015-10-27 12:10:00,157.74,157.81,157.64,157.74,22517.0,132.8759,132.9349,132.7917,132.8759,22517.0
2015-10-27 12:20:00,157.77,157.86,157.76,157.82,23330.0,132.9012,132.977,132.8927,132.9433,23330.0
2015-10-27 12:30:00,157.8,158.3,157.77,158.25,49873.0,132.9264,133.3476,132.9012,133.3055,49873.0
2015-10-27 12:40:00,158.29,158.29,157.99,158.05,17751.0,133.3392,133.3392,133.0865,133.137,17751.0
2015-10-27 12:50:00,158.05,158.14,157.83,157.85,22522.0,133.137,133.2128,132.9517,132.9685,22522.0
2015-10-27 13:00:00,157.79,157.79,157.5,157.61,18094.0,132.918,132.918,132.6737,132.7664,18094.0
2015-10-27 13:10:00,157.66,157.68,157.54,157.6,17709.0,132.8085,132.8253,132.7074,132.758,17709.0
2015-10-27 13:20:00,157.58,157.7,157.58,157.64,15472.0,132.7411,132.8422,132.7411,132.7917,15472.0
2015-10-27 13:30:00,157.62,157.94,157.61,157.83,19405.0,132.7748,133.0444,132.7664,132.9517,19405.0
2015-10-27 13:40:00,157.82,158.02,157.78,157.8,17988.0,132.9433,133.1118,132.9096,132.9264,17988.0
2015-10-27 13:50:00,157.79,157.87,157.63,157.76,13454.0,132.918,132.9854,132.7832,132.8927,13454.0
2015-10-27 14:00:00,157.76,157.9,157.75,157.77,15456.0,132.8927,133.0107,132.8843,132.9012,15456.0
2015-10-27 14:10:00,157.78,157.83,157.57,157.62,22039.0,132.9096,132.9517,132.7327,132.7748,22039.0
2015-10-27 14:20:00,157.57,157.6,157.53,157.58,13269.0,132.7327,132.758,132.699,132.7411,13269.0
2015-10-27 14:30:00,157.54,157.8,157.53,157.66,27585.0,132.7074,132.9264,132.699,132.8085,27585.0
2015-10-27 14:40:00,157.64,157.66,157.41,157.53,19243.0,132.7917,132.8085,132.5979,132.699,19243.0
2015-10-27 14:50:00,157.51,157.51,157.29,157.3,17046.0,132.6821,132.6821,132.4968,132.5052,17046.0
2015-10-27 15:00:00,157.3,157.45,157.26,157.3,23890.0,132.5052,132.6316,132.4715,132.5052,23890.0
2015-10-27 15:10:00,157.33,157.5,157.32,157.44,26189.0,132.5305,132.6737,132.5221,132.6232,26189.0
2015-10-27 15:20:00,157.46,157.57,157.41,157.49,23422.0,132.64,132.7327,132.5979,132.6653,23422.0
2015-10-27 15:30:00,157.5,157.59,157.4,157.45,37041.0,132.6737,132.7495,132.5895,132.6316,37041.0
2015-10-27 15:40:00,157.46,157.65,157.38,157.6,48956.0,132.64,132.8001,132.5726,132.758,48956.0
2015-10-27 15:50:00,157.6,157.81,157.5,157.76,112772.0,132.758,132.9349,132.6737,132.8927,112772.0
2015-10-28 09:30:00,157.5,157.75,156.94,157.01,118429.0,132.6737,132.8843,132.202,132.261,118429.0
2015-10-28 09:40:00,157.0,157.14,156.63,156.87,35106.0,132.2525,132.3705,131.9409,132.143,35106.0
2015-10-28 09:50:00,156.93,157.16,156.75,157.15,29676.0,132.1936,132.3873,132.0419,132.3789,29676.0
2015-10-28 10:00:00,157.15,157.25,156.67,156.67,28521.0,132.3789,132.4631,131.9745,131.9745,28521.0
2015-10-28 10:10:00,156.67,156.78,156.51,156.53,33495.0,131.9745,132.0672,131.8398,131.8566,33495.0
2015-10-28 10:20:00,156.53,156.61,156.33,156.55,37579.0,131.8566,131.924,131.6881,131.8735,37579.0
2015-10-28 10:30:00,156.57,156.81,156.43,156.46,30449.0,131.8903,132.0925,131.7724,131.7977,30449.0
2015-10-28 10:40:00,156.47,156.8,156.45,156.63,31833.0,131.8061,132.0841,131.7892,131.9409,31833.0
2015-10-28 10:50:00,156.62,156.62,156.33,156.39,27048.0,131.9324,131.9324,131.6881,131.7387,27048.0
2015-10-28 11:00:00,156.39,156.49,156.2,156.28,28682.0,131.7387,131.8229,131.5786,131.646,28682.0
2015-10-28 11:10:00,156.29,156.42,156.22,156.34,21298.0,131.6544,131.764,131.5955,131.6966,21298.0
2015-10-28 11:20:00,156.37,156.43,156.16,156.42,41137.0,131.7218,131.7724,131.5449,131.764,41137.0
2015-10-28 11:30:00,156.42,156.59,156.38,156.58,34840.0,131.764,131.9072,131.7303,131.8987,34840.0
2015-10-28 11:40:00,156.58,156.87,156.58,156.87,19703.0,131.8987,132.143,131.8987,132.143,19703.0
2015-10-28 11:50:00,156.85,157.09,156.83,157.08,31763.0,132.1262,132.3283,132.1093,132.3199,31763.0
2015-10-28 12:00:00,157.07,157.19,157.02,157.16,23134.0,132.3115,132.4126,132.2694,132.3873,23134.0
2015-10-28 12:10:00,157.18,157.3,157.13,157.24,14561.0,132.4042,132.5052,132.362,132.4547,14561.0
2015-10-28 12:20:00,157.27,157.3,157.12,157.17,11331.0,132.48,132.5052,132.3536,132.3957,11331.0
2015-10-28 12:30:00,157.22,157.23,157.05,157.07,14255.0,132.4379,132.4463,132.2947,132.3115,14255.0
2015-10-28 12:40:00,157.08,157.14,156.95,157.14,23502.0,132.3199,132.3705,132.2104,132.3705,23502.0
2015-10-28 12:50:00,157.17,157.24,156.88,156.88,7003.0,132.3957,132.4547,132.1514,132.1514,7003.0
2015-10-28 13:00:00,156.86,156.95,156.77,156.8,9980.0,132.1346,132.2104,132.0588,132.0841,9980.0
2015-10-28 13:10:00,156.84,156.84,156.67,156.76,8585.0,132.1178,132.1178,131.9745,132.0504,8585.0
2015-10-28 13:20:00,156.74,156.83,156.73,156.8,12129.0,132.0335,132.1093,132.0251,132.0841,12129.0
2015-10-28 13:30:00,156.8,156.87,156.72,156.85,18758.0,132.0841,132.143,132.0167,132.1262,18758.0
2015-10-28 13:40:00,156.85,156.94,156.84,156.87,21226.0,132.1262,132.202,132.1178,132.143,21226.0
2015-10-28 13:50:00,156.88,157.24,156.88,157.22,23358.0,132.1514,132.4547,132.1514,132.4379,23358.0
2015-10-28 14:00:00,157.16,157.16,155.75,156.06,47311.0,132.3873,132.3873,131.1996,131.4607,47311.0
2015-10-28 14:10:00,156.0,156.0,155.51,155.74,40722.0,131.4102,131.4102,130.9974,131.1911,40722.0
2015-10-28 14:20:00,155.74,156.18,155.65,156.13,30645.0,131.1911,131.5618,131.1153,131.5197,30645.0
2015-10-28 14:30:00,156.1,156.35,155.78,156.3,38806.0,131.4944,131.705,131.2248,131.6629,38806.0
2015-10-28 14:40:00,156.29,156.59,156.17,156.34,34094.0,131.6544,131.9072,131.5534,131.6966,34094.0
2015-10-28 14:50:00,156.34,156.74,156.29,156.7,32546.0,131.6966,132.0335,131.6544,131.9998,32546.0
2015-10-28 15:00:00,156.71,157.37,156.63,157.2,40147.0,132.0082,132.5642,131.9409,132.421,40147.0
2015-10-28 15:10:00,157.19,157.25,157.05,157.07,33101.0,132.4126,132.4631,132.2947,132.3115,33101.0
2015-10-28 15:20:00,157.11,157.37,157.01,157.32,44224.0,132.3452,132.5642,132.261,132.5221,44224.0
2015-10-28 15:30:00,157.36,157.65,157.33,157.62,58642.0,132.5558,132.8001,132.5305,132.7748,58642.0
2015-10-28 15:40:00,157.62,157.93,157.59,157.83,59744.0,132.7748,133.0359,132.7495,132.9517,59744.0
2015-10-28 15:50:00,157.84,157.89,157.6,157.76,106991.0,132.9601,133.0022,132.758,132.8927,106991.0
2015-10-29 09:30:00,157.06,157.74,157.02,157.13,69775.0,132.3031,132.8759,132.2694,132.362,69775.0
2015-10-29 09:40:00,157.08,157.13,156.68,157.09,21072.0,132.3199,132.362,131.983,132.3283,21072.0
2015-10-29 09:50:00,157.1,157.17,156.85,156.87,22309.0,132.3368,132.3957,132.1262,132.143,22309.0
2015-10-29 10:00:00,156.82,157.29,156.82,157.18,19856.0,132.1009,132.4968,132.1009,132.4042,19856.0
2015-10-29 10:10:00,157.21,157.26,156.9,156.9,16160.0,132.4294,132.4715,132.1683,132.1683,16160.0
2015-10-29 10:20:00,156.92,156.92,156.7,156.77,18467.0,132.1851,132.1851,131.9998,132.0588,18467.0
2015-10-29 10:30:00,156.77,157.08,156.62,156.99,20693.0,132.0588,132.3199,131.9324,132.2441,20693.0
2015-10-29 10:40:00,156.99,157.03,156.53,156.58,61574.0,132.2441,132.2778,131.8566,131.8987,61574.0
2015-10-29 10:50:00,156.58,156.99,156.56,156.85,12928.0,131.8987,132.2441,131.8819,132.1262,12928.0
2015-10-29 11:00:00,156.74,156.9,156.7,156.9,6937.0,132.0335,132.1683,131.9998,132.1683,6937.0
2015-10-29 11:10:00,156.9,157.02,156.83,156.95,19281.0,132.1683,132.2694,132.1093,132.2104,19281.0
2015-10-29 11:20:00,156.94,157.12,156.91,157.12,8185.0,132.202,132.3536,132.1767,132.3536,8185.0
2015-10-29 11:30:00,157.05,157.22,157.04,157.06,10278.0,132.2947,132.4379,132.2862,132.3031,10278.0
2015-10-29 11:40:00,157.05,157.06,156.95,156.98,8353.0,132.2947,132.3031,132.2104,132.2357,8353.0
2015-10-29 11:50:00,156.96,157.1,156.94,157.09,6709.0,132.2188,132.3368,132.202,132.3283,6709.0
2015-10-29 12:00:00,157.07,157.1,156.96,157.03,10417.0,132.3115,132.3368,132.2188,132.2778,10417.0
2015-10-29 12:10:00,157.05,157.15,157.05,157.15,6646.0,132.2947,132.3789,132.2947,132.3789,6646.0
2015-10-29 12:20:00,157.12,157.27,157.1,157.27,25472.0,132.3536,132.48,132.3368,132.48,25472.0
2015-10-29 12:30:00,157.27,157.34,157.17,157.19,19246.0,132.48,132.5389,132.3957,132.4126,19246.0
2015-10-29 12:40:00,157.19,157.39,157.05,157.23,15181.0,132.4126,132.5811,132.2947,132.4463,15181.0
2015-10-29 12:50:00,157.24,157.4,157.23,157.38,13345.0,132.4547,132.5895,132.4463,132.5726,13345.0
2015-10-29 13:00:00,157.38,157.53,157.38,157.48,18849.0,132.5726,132.699,132.5726,132.6569,18849.0
2015-10-29 13:10:00,157.46,157.79,157.4,157.79,36533.0,132.64,132.918,132.5895,132.918,36533.0
2015-10-29 13:20:00,157.79,157.85,157.75,157.82,16781.0,132.918,132.9685,132.8843,132.9433,16781.0
2015-10-29 13:30:00,157.82,157.88,157.75,157.78,22304.0,132.9433,132.9938,132.8843,132.9096,22304.0
2015-10-29 13:40:00,157.77,157.84,157.7,157.77,31216.0,132.9012,132.9601,132.8422,132.9012,31216.0
2015-10-29 13:50:00,157.75,157.83,157.75,157.76,26939.0,132.8843,132.9517,132.8843,132.8927,26939.0
2015-10-29 14:00:00,157.79,157.89,157.74,157.81,26108.0,132.918,133.0022,132.8759,132.9349,26108.0
2015-10-29 14:10:00,157.83,157.9,157.75,157.79,51262.0,132.9517,133.0107,132.8843,132.918,51262.0
2015-10-29 14:20:00,157.81,157.83,157.69,157.72,45360.0,132.9349,132.9517,132.8338,132.859,45360.0
2015-10-29 14:30:00,157.73,157.74,157.64,157.66,29952.0,132.8675,132.8759,132.7917,132.8085,29952.0
2015-10-29 14:40:00,157.67,157.99,157.66,157.9,53612.0,132.8169,133.0865,132.8085,133.0107,53612.0
2015-10-29 14:50:00,157.87,158.06,157.85,158.02,48458.0,132.9854,133.1454,132.9685,133.1118,48458.0
2015-10-29 15:00:00,158.01,158.1,158.0,158.04,39142.0,133.1033,133.1791,133.0949,133.1286,39142.0
2015-10-29 15:10:00,158.02,158.14,158.0,158.12,55177.0,133.1118,133.2128,133.0949,133.196,55177.0
2015-10-29 15:20:00,158.13,158.14,157.95,158.03,45698.0,133.2044,133.2128,133.0528,133.1202,45698.0
2015-10-29 15:30:00,158.05,158.19,157.96,158.18,49276.0,133.137,133.255,133.0612,133.2465,49276.0
2015-10-29 15:40:00,158.18,158.35,158.15,158.33,73733.0,133.2465,133.3897,133.2213,133.3729,73733.0
2015-10-29 15:50:00,158.34,158.38,158.17,158.27,121478.0,133.3813,133.415,133.2381,133.3223,121478.0
2015-10-30 09:30:00,158.0,158.32,157.3,158.29,99032.0,133.0949,133.3645,132.5052,133.3392,99032.0
2015-10-30 09:40:00,158.21,158.69,158.2,158.32,38946.0,133.2718,133.6761,133.2634,133.3645,38946.0
2015-10-30 09:50:00,158.34,158.58,158.32,158.51,29861.0,133.3813,133.5835,133.3645,133.5245,29861.0
2015-10-30 10:00:00,158.48,158.53,158.25,158.32,37585.0,133.4992,133.5414,133.3055,133.3645,37585.0
2015-10-30 10:10:00,158.31,158.44,158.25,158.42,27000.0,133.356,133.4655,133.3055,133.4487,27000.0
2015-10-30 10:20:00,158.4,158.47,158.26,158.34,44002.0,133.4319,133.4908,133.3139,133.3813,44002.0
2015-10-30 10:30:00,158.3,158.71,158.28,158.48,34148.0,133.3476,133.693,133.3308,133.4992,34148.0
2015-10-30 10:40:00,158.47,158.72,158.47,158.61,25566.0,133.4908,133.7014,133.4908,133.6088,25566.0
2015-10-30 10:50:00,158.61,158.78,158.59,158.69,32649.0,133.6088,133.752,133.5919,133.6761,32649.0
2015-10-30 11:00:00,158.71,158.9,158.67,158.87,23706.0,133.693,133.853,133.6593,133.8278,23706.0
2015-10-30 11:10:00,158.86,158.92,158.57,158.57,24013.0,133.8193,133.8699,133.5751,133.5751,24013.0
2015-10-30 11:20:00,158.51,158.75,158.45,158.69,25437.0,133.5245,133.7267,133.474,133.6761,25437.0
2015-10-30 11:30:00,158.7,158.78,158.61,158.68,30213.0,133.6846,133.752,133.6088,133.6677,30213.0
2015-10-30 11:40:00,158.7,158.77,158.53,158.7,23626.0,133.6846,133.7435,133.5414,133.6846,23626.0
2015-10-30 11:50:00,158.72,158.79,158.65,158.67,25155.0,133.7014,133.7604,133.6424,133.6593,25155.0
2015-10-30 12:00:00,158.68,158.74,158.58,158.63,17427.0,133.6677,133.7183,133.5835,133.6256,17427.0
2015-10-30 12:10:00,158.64,158.72,158.63,158.65,24225.0,133.634,133.7014,133.6256,133.6424,24225.0
2015-10-30 12:20:00,158.67,158.88,158.64,158.72,22276.0,133.6593,133.8362,133.634,133.7014,22276.0
2015-10-30 12:30:00,158.76,158.87,158.71,158.78,17421.0,133.7351,133.8278,133.693,133.752,17421.0
2015-10-30 12:40:00,158.78,158.86,158.67,158.67,19273.0,133.752,133.8193,133.6593,133.6593,19273.0
2015-10-30 12:50:00,158.66,159.19,158.65,159.16,33146.0,133.6509,134.0973,133.6424,134.0721,33146.0
2015-10-30 13:00:00,159.19,159.19,159.03,159.13,33027.0,134.0973,134.0973,133.9625,134.0468,33027.0
2015-10-30 13:10:00,159.13,159.18,159.09,159.13,28742.0,134.0468,134.0889,134.0131,134.0468,28742.0
2015-10-30 13:20:00,159.14,159.29,159.08,159.15,27380.0,134.0552,134.1816,134.0047,134.0636,27380.0
2015-10-30 13:30:00,159.15,159.4,159.14,159.22,49019.0,134.0636,134.2742,134.0552,134.1226,49019.0
2015-10-30 13:40:00,159.22,159.37,159.16,159.3,26767.0,134.1226,134.249,134.0721,134.19,26767.0
2015-10-30 13:50:00,159.29,159.29,159.11,159.2,22066.0,134.1816,134.1816,134.0299,134.1058,22066.0
2015-10-30 14:00:00,159.17,159.26,159.02,159.25,37358.0,134.0805,134.1563,133.9541,134.1479,37358.0
2015-10-30 14:10:00,159.25,159.35,159.23,159.26,28774.0,134.1479,134.2321,134.131,134.1563,28774.0
2015-10-30 14:20:00,159.25,159.33,159.15,159.15,35325.0,134.1479,134.2153,134.0636,134.0636,35325.0
2015-10-30 14:30:00,159.15,159.2,159.06,159.09,30594.0,134.0636,134.1058,133.9878,134.0131,30594.0
2015-10-30 14:40:00,159.1,159.14,158.71,158.73,45294.0,134.0215,134.0552,133.693,133.7098,45294.0
2015-10-30 14:50:00,158.74,158.8,158.37,158.43,35149.0,133.7183,133.7688,133.4066,133.4571,35149.0
2015-10-30 15:00:00,158.44,158.62,158.41,158.56,37641.0,133.4655,133.6172,133.4403,133.5666,37641.0
2015-10-30 15:10:00,158.55,158.62,158.37,158.48,35639.0,133.5582,133.6172,133.4066,133.4992,35639.0
2015-10-30 15:20:00,158.48,158.51,158.25,158.25,38250.0,133.4992,133.5245,133.3055,133.3055,38250.0
2015-10-30 15:30:00,158.26,158.43,158.21,158.38,58108.0,133.3139,133.4571,133.2718,133.415,58108.0
2015-10-30 15:40:00,158.39,158.64,158.38,158.52,59729.0,133.4234,133.634,133.415,133.5329,59729.0
2015-10-30 15:50:00,158.5,158.53,158.1,158.14,104552.0,133.5161,133.5414,133.1791,133.2128,104552.0
2015-11-02 09:30:00,158.99,159.1,158.52,159.09,49758.0,133.9289,134.0215,133.5329,134.0131,49758.0
2015-11-02 09:40:00,159.1,159.1,158.35,158.54,23577.0,134.0215,134.0215,133.3897,133.5498,23577.0
2015-11-02 09:50:00,158.55,158.66,157.81,157.91,33489.0,133.5582,133.6509,132.9349,133.0191,33489.0
2015-11-02 10:00:00,157.92,158.13,157.81,157.99,33905.0,133.0275,133.2044,132.9349,133.0865,33905.0
2015-11-02 10:10:00,157.97,158.13,157.93,158.11,25453.0,133.0696,133.2044,133.0359,133.1876,25453.0
2015-11-02 10:20:00,158.12,158.18,157.95,158.11,32108.0,133.196,133.2465,133.0528,133.1876,32108.0
2015-11-02 10:30:00,158.13,158.13,157.72,157.75,14490.0,133.2044,133.2044,132.859,132.8843,14490.0
2015-11-02 10:40:00,157.74,158.16,157.65,158.16,21953.0,132.8759,133.2297,132.8001,133.2297,21953.0
2015-11-02 10:50:00,158.17,158.27,158.06,158.25,12727.0,133.2381,133.3223,133.1454,133.3055,12727.0
2015-11-02 11:00:00,158.21,158.6,158.13,158.41,26128.0,133.2718,133.6003,133.2044,133.4403,26128.0
2015-11-02 11:10:00,158.42,158.45,158.13,158.22,14809.0,133.4487,133.474,133.2044,133.2802,14809.0
2015-11-02 11:20:00,158.24,158.38,158.17,158.23,9555.0,133.2971,133.415,133.2381,133.2887,9555.0
2015-11-02 11:30:00,158.25,158.63,158.22,158.63,14819.0,133.3055,133.6256,133.2802,133.6256,14819.0
2015-11-02 11:40:00,158.61,158.65,158.31,158.53,15071.0,133.6088,133.6424,133.356,133.5414,15071.0
2015-11-02 11:50:00,158.52,158.75,158.49,158.72,10206.0,133.5329,133.7267,133.5077,133.7014,10206.0
2015-11-02 12:00:00,158.7,158.8,158.45,158.5,37898.0,133.6846,133.7688,133.474,133.5161,37898.0
2015-11-02 12:10:00,158.49,158.58,158.43,158.43,9310.0,133.5077,133.5835,133.4571,133.4571,9310.0
2015-11-02 12:20:00,158.44,158.54,158.32,158.45,12654.0,133.4655,133.5498,133.3645,133.474,12654.0
2015-11-02 12:30:00,158.43,158.43,158.32,158.42,12826.0,133.4571,133.4571,133.3645,133.4487,12826.0
2015-11-02 12:40:00,158.42,158.52,158.42,158.45,19949.0,133.4487,133.5329,133.4487,133.474,19949.0
2015-11-02 12:50:00,158.45,158.52,158.42,158.48,16587.0,133.474,133.5329,133.4487,133.4992,16587.0
2015-11-02 13:00:00,158.48,158.75,158.48,158.67,12973.0,133.4992,133.7267,133.4992,133.6593,12973.0
2015-11-02 13:10:00,158.74,158.75,158.57,158.67,17349.0,133.7183,133.7267,133.5751,133.6593,17349.0
2015-11-02 13:20:00,158.69,158.75,158.53,158.75,32234.0,133.6761,133.7267,133.5414,133.7267,32234.0
2015-11-02 13:30:00,158.74,158.84,158.69,158.78,11170.0,133.7183,133.8025,133.6761,133.752,11170.0
2015-11-02 13:40:00,158.76,158.81,158.66,158.67,17414.0,133.7351,133.7772,133.6509,133.6593,17414.0
2015-11-02 13:50:00,158.65,158.69,158.58,158.65,8809.0,133.6424,133.6761,133.5835,133.6424,8809.0
2015-11-02 14:00:00,158.67,158.73,158.62,158.64,10480.0,133.6593,133.7098,133.6172,133.634,10480.0
2015-11-02 14:10:00,158.61,158.72,158.57,158.72,12317.0,133.6088,133.7014,133.5751,133.7014,12317.0
2015-11-02 14:20:00,158.71,158.9,158.71,158.85,21201.0,133.693,133.853,133.693,133.8109,21201.0
2015-11-02 14:30:00,158.87,158.91,158.83,158.89,15743.0,133.8278,133.8615,133.7941,133.8446,15743.0
2015-11-02 14:40:00,158.87,158.91,158.83,158.87,15281.0,133.8278,133.8615,133.7941,133.8278,15281.0
2015-11-02 14:50:00,158.86,158.98,158.84,158.87,26170.0,133.8193,133.9204,133.8025,133.8278,26170.0
2015-11-02 15:00:00,158.89,158.96,158.73,158.78,19233.0,133.8446,133.9036,133.7098,133.752,19233.0
2015-11-02 15:10:00,158.78,158.78,158.71,158.78,15866.0,133.752,133.752,133.693,133.752,15866.0
2015-11-02 15:20:00,158.82,158.95,158.73,158.93,22254.0,133.7857,133.8952,133.7098,133.8783,22254.0
2015-11-02 15:30:00,158.96,159.14,158.91,159.14,38181.0,133.9036,134.0552,133.8615,134.0552,38181.0
2015-11-02 15:40:00,159.14,159.23,159.01,159.07,56399.0,134.0552,134.131,133.9457,133.9962,56399.0
2015-11-02 15:50:00,159.08,159.31,159.02,159.15,76438.0,134.0047,134.1984,133.9541,134.0636,76438.0
2015-11-03 09:30:00,158.4,158.54,157.5,157.53,131636.0,133.4319,133.5498,132.6737,132.699,131636.0
2015-11-03 09:40:00,157.53,158.09,157.38,157.68,77026.0,132.699,133.1707,132.5726,132.8253,77026.0
2015-11-03 09:50:00,157.68,158.24,157.59,158.12,34625.0,132.8253,133.2971,132.7495,133.196,34625.0
2015-11-03 10:00:00,158.17,158.66,158.15,158.46,50894.0,133.2381,133.6509,133.2213,133.4824,50894.0
2015-11-03 10:10:00,158.45,158.87,158.34,158.72,42443.0,133.474,133.8278,133.3813,133.7014,42443.0
2015-11-03 10:20:00,158.73,158.92,158.54,158.68,33546.0,133.7098,133.8699,133.5498,133.6677,33546.0
2015-11-03 10:30:00,158.66,158.95,158.63,158.93,20529.0,133.6509,133.8952,133.6256,133.8783,20529.0
2015-11-03 10:40:00,158.92,159.05,158.83,158.91,34249.0,133.8699,133.9794,133.7941,133.8615,34249.0
2015-11-03 10:50:00,158.9,158.93,158.51,158.66,37908.0,133.853,133.8783,133.5245,133.6509,37908.0
2015-11-03 11:00:00,158.71,158.71,158.33,158.62,29351.0,133.693,133.693,133.3729,133.6172,29351.0
2015-11-03 11:10:00,158.57,158.82,158.38,158.51,24084.0,133.5751,133.7857,133.415,133.5245,24084.0
2015-11-03 11:20:00,158.52,158.52,158.3,158.39,19759.0,133.5329,133.5329,133.3476,133.4234,19759.0
2015-11-03 11:30:00,158.38,158.58,158.36,158.43,24521.0,133.415,133.5835,133.3982,133.4571,24521.0
2015-11-03 11:40:00,158.45,158.45,158.26,158.27,40049.0,133.474,133.474,133.3139,133.3223,40049.0
2015-11-03 11:50:00,158.26,158.6,158.15,158.6,25611.0,133.3139,133.6003,133.2213,133.6003,25611.0
2015-11-03 12:00:00,158.61,158.74,158.54,158.67,10858.0,133.6088,133.7183,133.5498,133.6593,10858.0
2015-11-03 12:10:00,158.65,158.68,158.49,158.53,12625.0,133.6424,133.6677,133.5077,133.5414,12625.0
2015-11-03 12:20:00,158.56,158.57,158.41,158.45,12139.0,133.5666,133.5751,133.4403,133.474,12139.0
2015-11-03 12:30:00,158.44,158.48,158.27,158.28,10101.0,133.4655,133.4992,133.3223,133.3308,10101.0
2015-11-03 12:40:00,158.28,158.44,158.22,158.44,9574.0,133.3308,133.4655,133.2802,133.4655,9574.0
2015-11-03 12:50:00,158.43,158.43,158.27,158.28,11054.0,133.4571,133.4571,133.3223,133.3308,11054.0
2015-11-03 13:00:00,158.29,158.37,158.25,158.27,10339.0,133.3392,133.4066,133.3055,133.3223,10339.0
2015-11-03 13:10:00,158.27,158.3,158.21,158.26,16203.0,133.3223,133.3476,133.2718,133.3139,16203.0
2015-11-03 13:20:00,158.27,158.32,158.2,158.26,19204.0,133.3223,133.3645,133.2634,133.3139,19204.0
2015-11-03 13:30:00,158.26,158.42,158.26,158.35,16369.0,133.3139,133.4487,133.3139,133.3897,16369.0
2015-11-03 13:40:00,158.36,158.58,158.35,158.53,27743.0,133.3982,133.5835,133.3897,133.5414,27743.0
2015-11-03 13:50:00,158.53,158.6,158.47,158.54,10703.0,133.5414,133.6003,133.4908,133.5498,10703.0
2015-11-03 14:00:00,158.56,158.92,158.55,158.92,56593.0,133.5666,133.8699,133.5582,133.8699,56593.0
2015-11-03 14:10:00,158.89,159.04,158.88,159.0,23563.0,133.8446,133.971,133.8362,133.9373,23563.0
2015-11-03 14:20:00,158.99,159.22,158.93,159.19,19475.0,133.9289,134.1226,133.8783,134.0973,19475.0
2015-11-03 14:30:00,159.17,159.17,159.05,159.09,13553.0,134.0805,134.0805,133.9794,134.0131,13553.0
2015-11-03 14:40:00,159.07,159.14,159.02,159.11,21165.0,133.9962,134.0552,133.9541,134.0299,21165.0
2015-11-03 14:50:00,159.12,159.16,158.74,158.74,18987.0,134.0384,134.0721,133.7183,133.7183,18987.0
2015-11-03 15:00:00,158.78,158.83,158.66,158.73,31770.0,133.752,133.7941,133.6509,133.7098,31770.0
2015-11-03 15:10:00,158.74,158.91,158.63,158.88,25711.0,133.7183,133.8615,133.6256,133.8362,25711.0
2015-11-03 15:20:00,158.87,158.92,158.77,158.89,22244.0,133.8278,133.8699,133.7435,133.8446,22244.0
2015-11-03 15:30:00,158.86,158.86,158.61,158.71,28620.0,133.8193,133.8193,133.6088,133.693,28620.0
2015-11-03 15:40:00,158.71,158.74,158.51,158.58,37140.0,133.693,133.7183,133.5245,133.5835,37140.0
2015-11-03 15:50:00,158.58,158.83,158.51,158.76,74503.0,133.5835,133.7941,133.5245,133.7351,74503.0
2015-11-04 09:30:00,159.0,159.03,158.34,158.52,60759.0,133.9373,133.9625,133.3813,133.5329,60759.0
2015-11-04 09:40:00,158.56,158.66,158.41,158.44,14112.0,133.5666,133.6509,133.4403,133.4655,14112.0
2015-11-04 09:50:00,158.38,158.41,157.83,157.93,39199.0,133.415,133.4403,132.9517,133.0359,39199.0
2015-11-04 10:00:00,157.89,158.41,157.8,158.06,22648.0,133.0022,133.4403,132.9264,133.1454,22648.0
2015-11-04 10:10:00,158.05,158.14,157.89,158.04,27724.0,133.137,133.2128,133.0022,133.1286,27724.0
2015-11-04 10:20:00,158.04,158.13,157.94,158.05,19886.0,133.1286,133.2044,133.0444,133.137,19886.0
2015-11-04 10:30:00,158.01,158.22,157.96,158.07,15635.0,133.1033,133.2802,133.0612,133.1539,15635.0
2015-11-04 10:40:00,158.08,158.22,157.99,158.17,49780.0,133.1623,133.2802,133.0865,133.2381,49780.0
2015-11-04 10:50:00,158.16,158.18,157.71,157.74,26801.0,133.2297,133.2465,132.8506,132.8759,26801.0
2015-11-04 11:00:00,157.75,157.78,157.53,157.58,19801.0,132.8843,132.9096,132.699,132.7411,19801.0
2015-11-04 11:10:00,157.58,158.12,157.56,157.78,111990.0,132.7411,133.196,132.7243,132.9096,111990.0
2015-11-04 11:20:00,157.81,157.94,157.78,157.89,24567.0,132.9349,133.0444,132.9096,133.0022,24567.0
2015-11-04 11:30:00,157.93,158.03,157.83,157.99,18400.0,133.0359,133.1202,132.9517,133.0865,18400.0
2015-11-04 11:40:00,157.99,158.17,157.92,158.17,15181.0,133.0865,133.2381,133.0275,133.2381,15181.0
2015-11-04 11:50:00,158.16,158.28,158.11,158.19,11796.0,133.2297,133.3308,133.1876,133.255,11796.0
2015-11-04 12:00:00,158.18,158.29,158.12,158.28,14572.0,133.2465,133.3392,133.196,133.3308,14572.0
2015-11-04 12:10:00,158.26,158.28,158.05,158.05,14705.0,133.3139,133.3308,133.137,133.137,14705.0
2015-11-04 12:20:00,158.06,158.1,157.86,157.86,15155.0,133.1454,133.1791,132.977,132.977,15155.0
2015-11-04 12:30:00,157.85,157.89,157.72,157.82,14544.0,132.9685,133.0022,132.859,132.9433,14544.0
2015-11-04 12:40:00,157.8,157.98,157.75,157.92,13559.0,132.9264,133.0781,132.8843,133.0275,13559.0
2015-11-04 12:50:00,157.94,157.96,157.81,157.86,14039.0,133.0444,133.0612,132.9349,132.977,14039.0
2015-11-04 13:00:00,157.83,157.85,157.58,157.58,14235.0,132.9517,132.9685,132.7411,132.7411,14235.0
2015-11-04 13:10:00,157.59,157.68,157.48,157.51,21870.0,132.7495,132.8253,132.6569,132.6821,21870.0
2015-11-04 13:20:00,157.51,157.67,157.51,157.64,11198.0,132.6821,132.8169,132.6821,132.7917,11198.0
2015-11-04 13:30:00,157.68,157.72,157.59,157.66,10297.0,132.8253,132.859,132.7495,132.8085,10297.0
2015-11-04 13:40:00,157.68,157.68,157.48,157.5,20063.0,132.8253,132.8253,132.6569,132.6737,20063.0
2015-11-04 13:50:00,157.51,157.62,157.49,157.6,14996.0,132.6821,132.7748,132.6653,132.758,14996.0
2015-11-04 14:00:00,157.62,157.89,157.59,157.82,20780.0,132.7748,133.0022,132.7495,132.9433,20780.0
2015-11-04 14:10:00,157.85,157.9,157.81,157.89,19988.0,132.9685,133.0107,132.9349,133.0022,19988.0
2015-11-04 14:20:00,157.88,157.9,157.73,157.79,18777.0,132.9938,133.0107,132.8675,132.918,18777.0
2015-11-04 14:30:00,157.81,157.93,157.74,157.76,28738.0,132.9349,133.0359,132.8759,132.8927,28738.0
2015-11-04 14:40:00,157.78,157.81,157.7,157.75,23877.0,132.9096,132.9349,132.8422,132.8843,23877.0
2015-11-04 14:50:00,157.75,157.88,157.7,157.85,16855.0,132.8843,132.9938,132.8422,132.9685,16855.0
2015-11-04 15:00:00,157.86,157.88,157.37,157.41,55871.0,132.977,132.9938,132.5642,132.5979,55871.0
2015-11-04 15:10:00,157.42,157.43,157.04,157.09,53193.0,132.6063,132.6148,132.2862,132.3283,53193.0
2015-11-04 15:20:00,157.08,157.23,157.05,157.05,48590.0,132.3199,132.4463,132.2947,132.2947,48590.0
2015-11-04 15:30:00,157.08,157.18,157.01,157.05,51894.0,132.3199,132.4042,132.261,132.2947,51894.0
2015-11-04 15:40:00,157.05,157.11,156.9,157.02,70913.0,132.2947,132.3452,132.1683,132.2694,70913.0
2015-11-04 15:50:00,157.03,157.16,156.98,157.16,154093.0,132.2778,132.3873,132.2357,132.3873,154093.0
2015-11-05 09:30:00,154.15,156.0,154.02,155.81,238375.0,129.8518,131.4102,129.7423,131.2501,238375.0
2015-11-05 09:40:00,155.81,156.14,154.96,155.6,162263.0,131.2501,131.5281,130.5341,131.0732,162263.0
2015-11-05 09:50:00,155.65,155.85,155.37,155.79,58421.0,131.1153,131.2838,130.8795,131.2333,58421.0
2015-11-05 10:00:00,155.83,156.52,155.83,156.04,72262.0,131.267,131.8482,131.267,131.4439,72262.0
2015-11-05 10:10:00,156.0,156.81,155.96,156.63,54656.0,131.4102,132.0925,131.3765,131.9409,54656.0
2015-11-05 10:20:00,156.68,156.69,156.21,156.36,64396.0,131.983,131.9914,131.5871,131.7134,64396.0
2015-11-05 10:30:00,156.32,156.37,155.83,155.94,55018.0,131.6797,131.7218,131.267,131.3596,55018.0
2015-11-05 10:40:00,155.93,156.02,155.5,155.58,59162.0,131.3512,131.427,130.989,131.0564,59162.0
2015-11-05 10:50:00,155.54,155.62,155.21,155.28,51082.0,131.0227,131.0901,130.7447,130.8037,51082.0
2015-11-05 11:00:00,155.34,155.46,155.26,155.26,33116.0,130.8542,130.9553,130.7868,130.7868,33116.0
2015-11-05 11:10:00,155.28,155.72,155.25,155.64,27121.0,130.8037,131.1743,130.7784,131.1069,27121.0
2015-11-05 11:20:00,155.64,155.95,155.63,155.83,34516.0,131.1069,131.368,131.0985,131.267,34516.0
2015-11-05 11:30:00,155.78,155.83,155.67,155.73,28374.0,131.2248,131.267,131.1322,131.1827,28374.0
2015-11-05 11:40:00,155.73,156.09,155.7,156.02,31395.0,131.1827,131.486,131.1574,131.427,31395.0
2015-11-05 11:50:00,156.06,156.13,155.97,156.02,49149.0,131.4607,131.5197,131.3849,131.427,49149.0
2015-11-05 12:00:00,156.02,156.07,155.96,155.98,33010.0,131.427,131.4691,131.3765,131.3933,33010.0
2015-11-05 12:10:00,155.97,156.1,155.9,155.99,34940.0,131.3849,131.4944,131.3259,131.4017,34940.0
2015-11-05 12:20:00,155.97,156.17,155.96,156.0,22704.0,131.3849,131.5534,131.3765,131.4102,22704.0
2015-11-05 12:30:00,156.02,156.04,155.71,155.82,31732.0,131.427,131.4439,131.1659,131.2585,31732.0
2015-11-05 12:40:00,155.83,155.98,155.68,155.7,34746.0,131.267,131.3933,131.1406,131.1574,34746.0
2015-11-05 12:50:00,155.71,155.98,155.68,155.95,32741.0,131.1659,131.3933,131.1406,131.368,32741.0
2015-11-05 13:00:00,155.95,156.05,155.88,155.99,28254.0,131.368,131.4523,131.3091,131.4017,28254.0
2015-11-05 13:10:00,155.99,156.02,155.84,155.97,24562.0,131.4017,131.427,131.2754,131.3849,24562.0
2015-11-05 13:20:00,155.94,156.07,155.92,156.01,25817.0,131.3596,131.4691,131.3428,131.4186,25817.0
2015-11-05 13:30:00,156.01,156.33,155.99,156.22,33459.0,131.4186,131.6881,131.4017,131.5955,33459.0
2015-11-05 13:40:00,156.22,156.27,155.95,156.08,34295.0,131.5955,131.6376,131.368,131.4775,34295.0
2015-11-05 13:50:00,156.06,156.13,155.89,156.04,31339.0,131.4607,131.5197,131.3175,131.4439,31339.0
2015-11-05 14:00:00,156.06,156.11,155.97,156.05,22156.0,131.4607,131.5028,131.3849,131.4523,22156.0
2015-11-05 14:10:00,156.06,156.13,155.99,156.06,23400.0,131.4607,131.5197,131.4017,131.4607,23400.0
2015-11-05 14:20:00,156.05,156.21,155.92,156.2,27964.0,131.4523,131.5871,131.3428,131.5786,27964.0
2015-11-05 14:30:00,156.18,156.25,156.02,156.03,21833.0,131.5618,131.6208,131.427,131.4354,21833.0
2015-11-05 14:40:00,156.03,156.08,156.0,156.02,33359.0,131.4354,131.4775,131.4102,131.427,33359.0
2015-11-05 14:50:00,156.02,156.26,156.01,156.24,35323.0,131.427,131.6292,131.4186,131.6123,35323.0
2015-11-05 15:00:00,156.24,156.25,156.14,156.15,44396.0,131.6123,131.6208,131.5281,131.5365,44396.0
2015-11-05 15:10:00,156.18,156.39,155.99,156.3,67735.0,131.5618,131.7387,131.4017,131.6629,67735.0
2015-11-05 15:20:00,156.31,156.5,156.26,156.27,56832.0,131.6713,131.8313,131.6292,131.6376,56832.0
2015-11-05 15:30:00,156.26,156.43,156.24,156.4,61860.0,131.6292,131.7724,131.6123,131.7471,61860.0
2015-11-05 15:40:00,156.41,156.57,156.3,156.41,71513.0,131.7555,131.8903,131.6629,131.7555,71513.0
2015-11-05 15:50:00,156.4,156.5,156.19,156.28,172806.0,131.7471,131.8313,131.5702,131.646,172806.0
2015-11-06 09:30:00,156.49,157.49,156.01,157.36,80715.0,131.8229,132.6653,131.4186,132.5558,80715.0
2015-11-06 09:40:00,157.43,157.49,156.78,156.94,40390.0,132.6148,132.6653,132.0672,132.202,40390.0
2015-11-06 09:50:00,156.91,156.95,156.08,156.32,72836.0,132.1767,132.2104,131.4775,131.6797,72836.0
2015-11-06 10:00:00,156.44,156.49,155.67,155.85,30642.0,131.7808,131.8229,131.1322,131.2838,30642.0
2015-11-06 10:10:00,155.75,156.37,155.7,156.36,35472.0,131.1996,131.7218,131.1574,131.7134,35472.0
2015-11-06 10:20:00,156.31,156.43,155.99,156.09,28267.0,131.6713,131.7724,131.4017,131.486,28267.0
2015-11-06 10:30:00,156.13,156.53,156.06,156.46,32764.0,131.5197,131.8566,131.4607,131.7977,32764.0
2015-11-06 10:40:00,156.51,156.92,156.51,156.66,35898.0,131.8398,132.1851,131.8398,131.9661,35898.0
2015-11-06 10:50:00,156.67,157.06,156.57,157.0,58680.0,131.9745,132.3031,131.8903,132.2525,58680.0
2015-11-06 11:00:00,156.94,156.97,156.58,156.73,36984.0,132.202,132.2273,131.8987,132.0251,36984.0
2015-11-06 11:10:00,156.67,156.81,156.42,156.52,40797.0,131.9745,132.0925,131.764,131.8482,40797.0
2015-11-06 11:20:00,156.47,156.49,156.04,156.08,25740.0,131.8061,131.8229,131.4439,131.4775,25740.0
2015-11-06 11:30:00,156.08,156.39,156.03,156.26,24223.0,131.4775,131.7387,131.4354,131.6292,24223.0
2015-11-06 11:40:00,156.29,156.48,156.17,156.48,14702.0,131.6544,131.8145,131.5534,131.8145,14702.0
2015-11-06 11:50:00,156.46,156.51,156.33,156.35,20189.0,131.7977,131.8398,131.6881,131.705,20189.0
2015-11-06 12:00:00,156.35,156.41,156.15,156.22,19710.0,131.705,131.7555,131.5365,131.5955,19710.0
2015-11-06 12:10:00,156.22,156.39,156.22,156.3,26326.0,131.5955,131.7387,131.5955,131.6629,26326.0
2015-11-06 12:20:00,156.33,156.38,156.1,156.37,30829.0,131.6881,131.7303,131.4944,131.7218,30829.0
2015-11-06 12:30:00,156.4,156.49,156.3,156.36,27283.0,131.7471,131.8229,131.6629,131.7134,27283.0
2015-11-06 12:40:00,156.38,156.98,156.33,156.87,51772.0,131.7303,132.2357,131.6881,132.143,51772.0
2015-11-06 12:50:00,156.87,157.25,156.85,157.25,19534.0,132.143,132.4631,132.1262,132.4631,19534.0
2015-11-06 13:00:00,157.23,157.27,157.09,157.1,20950.0,132.4463,132.48,132.3283,132.3368,20950.0
2015-11-06 13:10:00,157.12,157.23,156.97,157.13,26355.0,132.3536,132.4463,132.2273,132.362,26355.0
2015-11-06 13:20:00,157.17,157.22,157.08,157.21,11674.0,132.3957,132.4379,132.3199,132.4294,11674.0
2015-11-06 13:30:00,157.2,157.22,156.96,156.97,23187.0,132.421,132.4379,132.2188,132.2273,23187.0
2015-11-06 13:40:00,157.01,157.34,157.0,157.34,14833.0,132.261,132.5389,132.2525,132.5389,14833.0
2015-11-06 13:50:00,157.3,157.71,157.23,157.61,43855.0,132.5052,132.8506,132.4463,132.7664,43855.0
2015-11-06 14:00:00,157.65,157.96,157.56,157.78,58882.0,132.8001,133.0612,132.7243,132.9096,58882.0
2015-11-06 14:10:00,157.76,157.76,157.45,157.52,26143.0,132.8927,132.8927,132.6316,132.6906,26143.0
2015-11-06 14:20:00,157.52,157.6,157.28,157.46,29599.0,132.6906,132.758,132.4884,132.64,29599.0
2015-11-06 14:30:00,157.46,157.52,157.0,157.01,32160.0,132.64,132.6906,132.2525,132.261,32160.0
2015-11-06 14:40:00,157.0,157.14,156.96,157.08,14973.0,132.2525,132.3705,132.2188,132.3199,14973.0
2015-11-06 14:50:00,157.06,157.19,156.97,157.04,15550.0,132.3031,132.4126,132.2273,132.2862,15550.0
2015-11-06 15:00:00,157.01,157.16,157.01,157.08,16864.0,132.261,132.3873,132.261,132.3199,16864.0
2015-11-06 15:10:00,157.04,157.18,156.99,157.1,16299.0,132.2862,132.4042,132.2441,132.3368,16299.0
2015-11-06 15:20:00,157.1,157.12,156.96,156.99,24789.0,132.3368,132.3536,132.2188,132.2441,24789.0
2015-11-06 15:30:00,157.04,157.43,157.04,157.22,23648.0,132.2862,132.6148,132.2862,132.4379,23648.0
2015-11-06 15:40:00,157.17,157.49,157.12,157.43,60490.0,132.3957,132.6653,132.3536,132.6148,60490.0
2015-11-06 15:50:00,157.48,157.56,157.44,157.55,158526.0,132.6569,132.7243,132.6232,132.7158,158526.0
2015-11-09 09:30:00,156.81,157.1,156.27,156.76,80014.0,132.0925,132.3368,131.6376,132.0504,80014.0
2015-11-09 09:40:00,156.72,156.84,155.76,155.77,45035.0,132.0167,132.1178,131.208,131.2164,45035.0
2015-11-09 09:50:00,155.84,155.91,154.99,155.23,73034.0,131.2754,131.3343,130.5594,130.7615,73034.0
2015-11-09 10:00:00,155.23,155.4,155.0,155.13,34434.0,130.7615,130.9047,130.5678,130.6773,34434.0
2015-11-09 10:10:00,155.16,155.36,155.07,155.15,39459.0,130.7026,130.871,130.6268,130.6941,39459.0
2015-11-09 10:20:00,155.15,155.31,155.03,155.28,25218.0,130.6941,130.8289,130.5931,130.8037,25218.0
2015-11-09 10:30:00,155.28,155.65,155.22,155.61,33884.0,130.8037,131.1153,130.7531,131.0816,33884.0
2015-11-09 10:40:00,155.57,155.57,155.23,155.33,27849.0,131.0479,131.0479,130.7615,130.8458,27849.0
2015-11-09 10:50:00,155.3,155.33,155.01,155.06,35180.0,130.8205,130.8458,130.5762,130.6183,35180.0
2015-11-09 11:00:00,155.05,155.06,154.3,154.3,53406.0,130.6099,130.6183,129.9781,129.9781,53406.0
2015-11-09 11:10:00,154.36,154.55,154.24,154.28,92904.0,130.0287,130.1887,129.9276,129.9613,92904.0
2015-11-09 11:20:00,154.27,154.4,153.9,153.93,71127.0,129.9529,130.0624,129.6412,129.6664,71127.0
2015-11-09 11:30:00,153.93,154.42,153.89,154.4,47196.0,129.6664,130.0792,129.6328,130.0624,47196.0
2015-11-09 11:40:00,154.4,154.41,154.07,154.25,41298.0,130.0624,130.0708,129.7844,129.936,41298.0
2015-11-09 11:50:00,154.25,154.33,154.08,154.21,20114.0,129.936,130.0034,129.7928,129.9023,20114.0
2015-11-09 12:00:00,154.24,154.27,154.07,154.24,21667.0,129.9276,129.9529,129.7844,129.9276,21667.0
2015-11-09 12:10:00,154.21,154.44,154.11,154.36,27965.0,129.9023,130.0961,129.8181,130.0287,27965.0
2015-11-09 12:20:00,154.34,154.49,154.21,154.42,16432.0,130.0118,130.1382,129.9023,130.0792,16432.0
2015-11-09 12:30:00,154.39,154.62,154.38,154.53,30086.0,130.0539,130.2477,130.0455,130.1719,30086.0
2015-11-09 12:40:00,154.58,154.95,154.51,154.95,33450.0,130.214,130.5257,130.155,130.5257,33450.0
2015-11-09 12:50:00,154.94,154.95,154.52,154.56,45955.0,130.5172,130.5257,130.1634,130.1971,45955.0
2015-11-09 13:00:00,154.58,154.63,154.3,154.45,35293.0,130.214,130.2561,129.9781,130.1045,35293.0
2015-11-09 13:10:00,154.42,154.5,154.3,154.48,12486.0,130.0792,130.1466,129.9781,130.1298,12486.0
2015-11-09 13:20:00,154.43,154.63,154.41,154.44,23179.0,130.0876,130.2561,130.0708,130.0961,23179.0
2015-11-09 13:30:00,154.47,154.47,154.1,154.3,27908.0,130.1213,130.1213,129.8097,129.9781,27908.0
2015-11-09 13:40:00,154.26,154.5,154.24,154.44,20946.0,129.9444,130.1466,129.9276,130.0961,20946.0
2015-11-09 13:50:00,154.46,154.57,154.31,154.48,19253.0,130.1129,130.2056,129.9866,130.1298,19253.0
2015-11-09 14:00:00,154.51,154.56,154.28,154.34,31759.0,130.155,130.1971,129.9613,130.0118,31759.0
2015-11-09 14:10:00,154.34,154.41,154.26,154.31,26764.0,130.0118,130.0708,129.9444,129.9866,26764.0
2015-11-09 14:20:00,154.33,154.43,154.2,154.33,28621.0,130.0034,130.0876,129.8939,130.0034,28621.0
2015-11-09 14:30:00,154.33,154.54,154.3,154.42,39600.0,130.0034,130.1803,129.9781,130.0792,39600.0
2015-11-09 14:40:00,154.4,154.57,154.37,154.47,30643.0,130.0624,130.2056,130.0371,130.1213,30643.0
2015-11-09 14:50:00,154.51,154.6,154.39,154.44,27420.0,130.155,130.2308,130.0539,130.0961,27420.0
2015-11-09 15:00:00,154.45,154.54,154.33,154.42,28557.0,130.1045,130.1803,130.0034,130.0792,28557.0
2015-11-09 15:10:00,154.41,154.48,154.34,154.44,47368.0,130.0708,130.1298,130.0118,130.0961,47368.0
2015-11-09 15:20:00,154.44,154.82,154.37,154.77,48966.0,130.0961,130.4162,130.0371,130.374,48966.0
2015-11-09 15:30:00,154.81,155.03,154.81,155.01,62513.0,130.4077,130.5931,130.4077,130.5762,62513.0
2015-11-09 15:40:00,155.02,155.33,155.01,155.31,92697.0,130.5846,130.8458,130.5762,130.8289,92697.0
2015-11-09 15:50:00,155.31,155.46,155.11,155.15,159478.0,130.8289,130.9553,130.6604,130.6941,159478.0
2015-11-10 09:30:00,155.13,155.66,155.0,155.27,53850.0,131.0115,131.4591,130.9017,131.1297,53850.0
2015-11-10 09:40:00,155.26,155.48,155.16,155.26,49424.0,131.1213,131.3071,131.0368,131.1213,49424.0
2015-11-10 09:50:00,155.32,155.5,155.29,155.4,49549.0,131.1719,131.324,131.1466,131.2395,49549.0
2015-11-10 10:00:00,155.43,155.89,155.42,155.84,45259.0,131.2648,131.6533,131.2564,131.6111,45259.0
2015-11-10 10:10:00,155.81,155.86,155.6,155.71,44598.0,131.5858,131.628,131.4084,131.5013,44598.0
2015-11-10 10:20:00,155.69,155.87,155.57,155.64,23498.0,131.4844,131.6364,131.3831,131.4422,23498.0
2015-11-10 10:30:00,155.63,155.74,155.55,155.74,48971.0,131.4338,131.5266,131.3662,131.5266,48971.0
2015-11-10 10:40:00,155.75,155.79,155.57,155.57,17245.0,131.5351,131.5689,131.3831,131.3831,17245.0
2015-11-10 10:50:00,155.63,155.64,155.4,155.48,15367.0,131.4338,131.4422,131.2395,131.3071,15367.0
2015-11-10 11:00:00,155.48,155.89,155.4,155.41,41108.0,131.3071,131.6533,131.2395,131.248,41108.0
2015-11-10 11:10:00,155.4,155.44,155.2,155.23,27103.0,131.2395,131.2733,131.0706,131.0959,27103.0
2015-11-10 11:20:00,155.26,155.33,154.6,154.73,49838.0,131.1213,131.1804,130.5639,130.6737,49838.0
2015-11-10 11:30:00,154.75,155.1,154.72,154.98,29865.0,130.6906,130.9862,130.6652,130.8848,29865.0
2015-11-10 11:40:00,154.96,155.32,154.96,155.19,17118.0,130.8679,131.1719,130.8679,131.0622,17118.0
2015-11-10 11:50:00,155.23,155.29,155.16,155.23,18882.0,131.0959,131.1466,131.0368,131.0959,18882.0
2015-11-10 12:00:00,155.2,155.4,155.17,155.38,15093.0,131.0706,131.2395,131.0453,131.2226,15093.0
2015-11-10 12:10:00,155.38,155.65,155.36,155.62,25432.0,131.2226,131.4506,131.2057,131.4253,25432.0
2015-11-10 12:20:00,155.63,155.63,155.29,155.36,16690.0,131.4338,131.4338,131.1466,131.2057,16690.0
2015-11-10 12:30:00,155.39,155.45,155.29,155.41,13897.0,131.2311,131.2817,131.1466,131.248,13897.0
2015-11-10 12:40:00,155.39,155.65,155.36,155.59,16654.0,131.2311,131.4506,131.2057,131.4,16654.0
2015-11-10 12:50:00,155.61,155.67,155.52,155.53,12424.0,131.4169,131.4675,131.3409,131.3493,12424.0
2015-11-10 13:00:00,155.52,155.68,155.46,155.53,14694.0,131.3409,131.476,131.2902,131.3493,14694.0
2015-11-10 13:10:00,155.54,155.6,155.45,155.48,29571.0,131.3577,131.4084,131.2817,131.3071,29571.0
2015-11-10 13:20:00,155.44,155.59,155.35,155.56,13373.0,131.2733,131.4,131.1973,131.3746,13373.0
2015-11-10 13:30:00,155.58,155.77,155.52,155.7,12892.0,131.3915,131.552,131.3409,131.4929,12892.0
2015-11-10 13:40:00,155.7,155.89,155.69,155.73,13059.0,131.4929,131.6533,131.4844,131.5182,13059.0
2015-11-10 13:50:00,155.75,155.82,155.7,155.73,13609.0,131.5351,131.5942,131.4929,131.5182,13609.0
2015-11-10 14:00:00,155.74,155.86,155.62,155.62,72806.0,131.5266,131.628,131.4253,131.4253,72806.0
2015-11-10 14:10:00,155.67,155.83,155.67,155.75,62611.0,131.4675,131.6027,131.4675,131.5351,62611.0
2015-11-10 14:20:00,155.75,155.89,155.75,155.86,15553.0,131.5351,131.6533,131.5351,131.628,15553.0
2015-11-10 14:30:00,155.85,156.0,155.83,155.83,17913.0,131.6195,131.7462,131.6027,131.6027,17913.0
2015-11-10 14:40:00,155.86,156.2,155.84,156.17,38256.0,131.628,131.9151,131.6111,131.8898,38256.0
2015-11-10 14:50:00,156.17,156.17,155.84,155.84,19790.0,131.8898,131.8898,131.6111,131.6111,19790.0
2015-11-10 15:00:00,155.83,155.98,155.8,155.98,25994.0,131.6027,131.7293,131.5773,131.7293,25994.0
2015-11-10 15:10:00,155.97,156.12,155.91,155.98,38741.0,131.7209,131.8476,131.6702,131.7293,38741.0
2015-11-10 15:20:00,155.99,156.16,155.97,156.09,34894.0,131.7378,131.8814,131.7209,131.8222,34894.0
2015-11-10 15:30:00,156.09,156.14,155.95,155.98,38791.0,131.8222,131.8645,131.704,131.7293,38791.0
2015-11-10 15:40:00,155.96,156.2,155.96,156.17,60115.0,131.7124,131.9151,131.7124,131.8898,60115.0
2015-11-10 15:50:00,156.16,156.46,156.12,156.41,167159.0,131.8814,132.1347,131.8476,132.0925,167159.0
2015-11-11 09:30:00,155.98,156.46,155.18,156.25,164113.0,131.7293,132.1347,131.0537,131.9574,164113.0
2015-11-11 09:40:00,156.28,156.7,156.18,156.51,36638.0,131.9827,132.3374,131.8982,132.1769,36638.0
2015-11-11 09:50:00,156.5,156.62,156.09,156.14,29777.0,132.1685,132.2698,131.8222,131.8645,29777.0
2015-11-11 10:00:00,156.23,156.47,156.09,156.35,28521.0,131.9405,132.1432,131.8222,132.0418,28521.0
2015-11-11 10:10:00,156.37,156.43,156.09,156.3,62105.0,132.0587,132.1094,131.8222,131.9996,62105.0
2015-11-11 10:20:00,156.26,156.3,155.98,156.01,41412.0,131.9658,131.9996,131.7293,131.7547,41412.0
2015-11-11 10:30:00,156.01,156.09,155.86,156.01,44141.0,131.7547,131.8222,131.628,131.7547,44141.0
2015-11-11 10:40:00,156.0,156.03,155.79,156.0,19851.0,131.7462,131.7716,131.5689,131.7462,19851.0
2015-11-11 10:50:00,155.98,156.39,155.96,156.2,22795.0,131.7293,132.0756,131.7124,131.9151,22795.0
2015-11-11 11:00:00,156.21,156.98,156.13,156.71,64028.0,131.9236,132.5739,131.856,132.3458,64028.0
2015-11-11 11:10:00,156.6,156.76,156.49,156.76,32019.0,132.2529,132.3881,132.16,132.3881,32019.0
2015-11-11 11:20:00,156.76,156.76,156.56,156.75,30537.0,132.3881,132.3881,132.2192,132.3796,30537.0
2015-11-11 11:30:00,156.76,156.78,156.45,156.46,35370.0,132.3881,132.405,132.1263,132.1347,35370.0
2015-11-11 11:40:00,156.47,156.64,156.34,156.63,15479.0,132.1432,132.2867,132.0334,132.2783,15479.0
2015-11-11 11:50:00,156.64,156.78,156.55,156.7,21052.0,132.2867,132.405,132.2107,132.3374,21052.0
2015-11-11 12:00:00,156.68,156.79,156.57,156.64,17221.0,132.3205,132.4134,132.2276,132.2867,17221.0
2015-11-11 12:10:00,156.67,156.83,156.64,156.72,16486.0,132.3121,132.4472,132.2867,132.3543,16486.0
2015-11-11 12:20:00,156.71,157.15,156.7,157.15,39962.0,132.3458,132.7174,132.3374,132.7174,39962.0
2015-11-11 12:30:00,157.15,157.43,157.01,157.28,41077.0,132.7174,132.9539,132.5992,132.8272,41077.0
2015-11-11 12:40:00,157.25,157.35,157.1,157.13,21123.0,132.8019,132.8863,132.6752,132.7005,21123.0
2015-11-11 12:50:00,157.08,157.08,156.89,156.89,12088.0,132.6583,132.6583,132.4979,132.4979,12088.0
2015-11-11 13:00:00,156.91,156.92,156.6,156.62,26995.0,132.5147,132.5232,132.2529,132.2698,26995.0
2015-11-11 13:10:00,156.57,156.6,156.44,156.46,35632.0,132.2276,132.2529,132.1178,132.1347,35632.0
2015-11-11 13:20:00,156.47,156.61,156.26,156.4,16334.0,132.1432,132.2614,131.9658,132.084,16334.0
2015-11-11 13:30:00,156.4,156.53,156.33,156.53,64745.0,132.084,132.1938,132.0249,132.1938,64745.0
2015-11-11 13:40:00,156.53,156.82,156.48,156.69,14601.0,132.1938,132.4387,132.1516,132.3289,14601.0
2015-11-11 13:50:00,156.69,156.79,156.61,156.61,11727.0,132.3289,132.4134,132.2614,132.2614,11727.0
2015-11-11 14:00:00,156.59,156.68,156.48,156.53,15336.0,132.2445,132.3205,132.1516,132.1938,15336.0
2015-11-11 14:10:00,156.51,156.64,156.42,156.62,20430.0,132.1769,132.2867,132.1009,132.2698,20430.0
2015-11-11 14:20:00,156.68,156.79,156.56,156.78,16313.0,132.3205,132.4134,132.2192,132.405,16313.0
2015-11-11 14:30:00,156.74,156.74,156.41,156.51,18341.0,132.3712,132.3712,132.0925,132.1769,18341.0
2015-11-11 14:40:00,156.52,156.61,156.46,156.58,20546.0,132.1854,132.2614,132.1347,132.2361,20546.0
2015-11-11 14:50:00,156.61,156.61,156.16,156.18,32972.0,132.2614,132.2614,131.8814,131.8982,32972.0
2015-11-11 15:00:00,156.16,156.4,156.13,156.17,25844.0,131.8814,132.084,131.856,131.8898,25844.0
2015-11-11 15:10:00,156.17,156.36,155.97,155.97,29346.0,131.8898,132.0503,131.7209,131.7209,29346.0
2015-11-11 15:20:00,156.0,156.29,155.99,156.27,30269.0,131.7462,131.9911,131.7378,131.9742,30269.0
2015-11-11 15:30:00,156.25,156.3,156.14,156.27,47355.0,131.9574,131.9996,131.8645,131.9742,47355.0
2015-11-11 15:40:00,156.27,156.32,156.04,156.06,67831.0,131.9742,132.0165,131.78,131.7969,67831.0
2015-11-11 15:50:00,156.08,156.47,156.05,156.39,146854.0,131.8138,132.1432,131.7885,132.0756,146854.0
2015-11-12 09:30:00,156.12,156.92,155.39,155.99,71292.0,131.8476,132.5232,131.2311,131.7378,71292.0
2015-11-12 09:40:00,156.11,156.64,156.1,156.49,29681.0,131.8391,132.2867,131.8307,132.16,29681.0
2015-11-12 09:50:00,156.41,156.47,156.09,156.39,36704.0,132.0925,132.1432,131.8222,132.0756,36704.0
2015-11-12 10:00:00,156.43,156.52,156.23,156.51,39699.0,132.1094,132.1854,131.9405,132.1769,39699.0
2015-11-12 10:10:00,156.59,156.72,156.43,156.51,32824.0,132.2445,132.3543,132.1094,132.1769,32824.0
2015-11-12 10:20:00,156.56,156.57,156.22,156.29,45055.0,132.2192,132.2276,131.932,131.9911,45055.0
2015-11-12 10:30:00,156.29,156.47,156.1,156.4,73098.0,131.9911,132.1432,131.8307,132.084,73098.0
2015-11-12 10:40:00,156.38,156.55,156.18,156.29,29105.0,132.0671,132.2107,131.8982,131.9911,29105.0
2015-11-12 10:50:00,156.32,156.52,156.21,156.39,21911.0,132.0165,132.1854,131.9236,132.0756,21911.0
2015-11-12 11:00:00,156.41,156.59,156.24,156.59,17265.0,132.0925,132.2445,131.9489,132.2445,17265.0
2015-11-12 11:10:00,156.5,156.71,156.35,156.49,22867.0,132.1685,132.3458,132.0418,132.16,22867.0
2015-11-12 11:20:00,156.51,156.7,156.48,156.51,26962.0,132.1769,132.3374,132.1516,132.1769,26962.0
2015-11-12 11:30:00,156.5,156.5,156.19,156.27,10549.0,132.1685,132.1685,131.9067,131.9742,10549.0
2015-11-12 11:40:00,156.27,156.3,155.95,156.18,12736.0,131.9742,131.9996,131.704,131.8982,12736.0
2015-11-12 11:50:00,156.21,156.23,155.98,156.07,11370.0,131.9236,131.9405,131.7293,131.8053,11370.0
2015-11-12 12:00:00,156.09,156.22,155.99,156.02,18032.0,131.8222,131.932,131.7378,131.7631,18032.0
2015-11-12 12:10:00,156.0,156.16,155.96,155.96,14615.0,131.7462,131.8814,131.7124,131.7124,14615.0
2015-11-12 12:20:00,155.98,156.12,155.89,156.12,14018.0,131.7293,131.8476,131.6533,131.8476,14018.0
2015-11-12 12:30:00,156.07,156.11,155.9,155.96,12049.0,131.8053,131.8391,131.6618,131.7124,12049.0
2015-11-12 12:40:00,155.93,156.07,155.93,155.97,10292.0,131.6871,131.8053,131.6871,131.7209,10292.0
2015-11-12 12:50:00,155.99,156.25,155.99,156.13,18821.0,131.7378,131.9574,131.7378,131.856,18821.0
2015-11-12 13:00:00,156.14,156.33,156.14,156.28,13529.0,131.8645,132.0249,131.8645,131.9827,13529.0
2015-11-12 13:10:00,156.28,156.73,156.23,156.71,43186.0,131.9827,132.3627,131.9405,132.3458,43186.0
2015-11-12 13:20:00,156.69,156.73,156.55,156.73,32145.0,132.3289,132.3627,132.2107,132.3627,32145.0
2015-11-12 13:30:00,156.73,156.92,156.55,156.82,51698.0,132.3627,132.5232,132.2107,132.4387,51698.0
2015-11-12 13:40:00,156.8,156.84,156.57,156.74,26571.0,132.4218,132.4556,132.2276,132.3712,26571.0
2015-11-12 13:50:00,156.74,156.91,156.62,156.86,12269.0,132.3712,132.5147,132.2698,132.4725,12269.0
2015-11-12 14:00:00,156.87,156.96,156.78,156.93,24149.0,132.481,132.557,132.405,132.5316,24149.0
2015-11-12 14:10:00,156.88,156.88,156.64,156.75,22911.0,132.4894,132.4894,132.2867,132.3796,22911.0
2015-11-12 14:20:00,156.77,156.91,156.66,156.91,21915.0,132.3965,132.5147,132.3036,132.5147,21915.0
2015-11-12 14:30:00,156.94,156.98,156.81,156.93,16553.0,132.5401,132.5739,132.4303,132.5316,16553.0
2015-11-12 14:40:00,156.94,156.94,156.73,156.78,21487.0,132.5401,132.5401,132.3627,132.405,21487.0
2015-11-12 14:50:00,156.76,156.76,156.49,156.57,33741.0,132.3881,132.3881,132.16,132.2276,33741.0
2015-11-12 15:00:00,156.56,156.66,156.48,156.51,42091.0,132.2192,132.3036,132.1516,132.1769,42091.0
2015-11-12 15:10:00,156.48,156.69,156.47,156.68,45961.0,132.1516,132.3289,132.1432,132.3205,45961.0
2015-11-12 15:20:00,156.71,156.71,156.48,156.48,23838.0,132.3458,132.3458,132.1516,132.1516,23838.0
2015-11-12 15:30:00,156.5,156.53,156.25,156.25,31855.0,132.1685,132.1938,131.9574,131.9574,31855.0
2015-11-12 15:40:00,156.25,156.27,156.0,156.02,41597.0,131.9574,131.9742,131.7462,131.7631,41597.0
2015-11-12 15:50:00,156.0,156.12,155.88,156.0,98385.0,131.7462,131.8476,131.6449,131.7462,98385.0
2015-11-13 09:30:00,155.07,155.25,153.9,154.0,118993.0,130.9608,131.1128,129.9727,130.0572,118993.0
2015-11-13 09:40:00,154.0,154.67,153.85,154.21,111832.0,130.0572,130.623,129.9305,130.2345,111832.0
2015-11-13 09:50:00,154.11,154.81,153.89,154.07,60065.0,130.1501,130.7412,129.9643,130.1163,60065.0
2015-11-13 10:00:00,154.08,154.75,153.75,154.12,75635.0,130.1247,130.6906,129.846,130.1585,75635.0
2015-11-13 10:10:00,154.12,154.37,153.88,154.08,35487.0,130.1585,130.3696,129.9558,130.1247,35487.0
2015-11-13 10:20:00,154.09,154.26,153.84,153.88,36905.0,130.1332,130.2767,129.922,129.9558,36905.0
2015-11-13 10:30:00,153.92,153.92,153.37,153.78,52957.0,129.9896,129.9896,129.5251,129.8714,52957.0
2015-11-13 10:40:00,153.77,154.06,153.63,153.65,45930.0,129.8629,130.1078,129.7447,129.7616,45930.0
2015-11-13 10:50:00,153.7,153.85,153.57,153.77,50664.0,129.8038,129.9305,129.694,129.8629,50664.0
2015-11-13 11:00:00,153.78,153.83,153.46,153.81,45937.0,129.8714,129.9136,129.6011,129.8967,45937.0
2015-11-13 11:10:00,153.84,153.91,153.39,153.48,24315.0,129.922,129.9812,129.542,129.618,24315.0
2015-11-13 11:20:00,153.49,153.81,153.48,153.78,31818.0,129.6265,129.8967,129.618,129.8714,31818.0
2015-11-13 11:30:00,153.76,153.85,153.65,153.66,25763.0,129.8545,129.9305,129.7616,129.77,25763.0
2015-11-13 11:40:00,153.64,153.76,153.52,153.54,44610.0,129.7531,129.8545,129.6518,129.6687,44610.0
2015-11-13 11:50:00,153.51,153.75,153.42,153.7,39888.0,129.6434,129.846,129.5673,129.8038,39888.0
2015-11-13 12:00:00,153.76,154.06,153.7,154.03,18924.0,129.8545,130.1078,129.8038,130.0825,18924.0
2015-11-13 12:10:00,154.06,154.13,153.97,154.06,46941.0,130.1078,130.167,130.0318,130.1078,46941.0
2015-11-13 12:20:00,154.07,154.5,154.07,154.42,20335.0,130.1163,130.4794,130.1163,130.4119,20335.0
2015-11-13 12:30:00,154.42,154.54,154.33,154.37,16347.0,130.4119,130.5132,130.3359,130.3696,16347.0
2015-11-13 12:40:00,154.35,154.4,154.14,154.18,15790.0,130.3528,130.395,130.1754,130.2092,15790.0
2015-11-13 12:50:00,154.18,154.24,154.07,154.13,11037.0,130.2092,130.2599,130.1163,130.167,11037.0
2015-11-13 13:00:00,154.14,154.23,154.07,154.18,31988.0,130.1754,130.2514,130.1163,130.2092,31988.0
2015-11-13 13:10:00,154.16,154.33,154.14,154.19,52863.0,130.1923,130.3359,130.1754,130.2176,52863.0
2015-11-13 13:20:00,154.23,154.29,154.12,154.14,17986.0,130.2514,130.3021,130.1585,130.1754,17986.0
2015-11-13 13:30:00,154.11,154.16,153.95,154.05,34376.0,130.1501,130.1923,130.0149,130.0994,34376.0
2015-11-13 13:40:00,154.04,154.28,154.0,154.11,14285.0,130.091,130.2936,130.0572,130.1501,14285.0
2015-11-13 13:50:00,154.12,154.23,153.97,154.0,13250.0,130.1585,130.2514,130.0318,130.0572,13250.0
2015-11-13 14:00:00,154.0,154.24,153.99,154.11,23612.0,130.0572,130.2599,130.0487,130.1501,23612.0
2015-11-13 14:10:00,154.09,154.32,154.04,154.09,18587.0,130.1332,130.3274,130.091,130.1332,18587.0
2015-11-13 14:20:00,154.12,154.22,154.07,154.09,28084.0,130.1585,130.243,130.1163,130.1332,28084.0
2015-11-13 14:30:00,154.06,154.37,153.98,154.1,61879.0,130.1078,130.3696,130.0403,130.1416,61879.0
2015-11-13 14:40:00,154.08,154.1,153.67,153.75,31317.0,130.1247,130.1416,129.7785,129.846,31317.0
2015-11-13 14:50:00,153.72,153.8,153.36,153.5,33957.0,129.8207,129.8883,129.5167,129.6349,33957.0
2015-11-13 15:00:00,153.56,153.68,153.48,153.6,26686.0,129.6856,129.7869,129.618,129.7194,26686.0
2015-11-13 15:10:00,153.61,153.64,153.41,153.45,44872.0,129.7278,129.7531,129.5589,129.5927,44872.0
2015-11-13 15:20:00,153.44,153.47,153.23,153.32,90966.0,129.5842,129.6096,129.4069,129.4829,90966.0
2015-11-13 15:30:00,153.31,153.55,153.26,153.45,59010.0,129.4744,129.6771,129.4322,129.5927,59010.0
2015-11-13 15:40:00,153.43,153.55,153.28,153.36,73829.0,129.5758,129.6771,129.4491,129.5167,73829.0
2015-11-13 15:50:00,153.35,153.86,153.32,153.69,336428.0,129.5082,129.9389,129.4829,129.7954,336428.0
2015-11-16 09:30:00,153.81,154.06,153.24,154.06,56326.0,129.8967,130.1078,129.4153,130.1078,56326.0
2015-11-16 09:40:00,154.02,154.17,153.73,153.76,32526.0,130.0741,130.2007,129.8291,129.8545,32526.0
2015-11-16 09:50:00,153.76,154.3,153.73,154.02,23959.0,129.8545,130.3105,129.8291,130.0741,23959.0
2015-11-16 10:00:00,154.03,154.64,153.95,154.55,45511.0,130.0825,130.5977,130.0149,130.5217,45511.0
2015-11-16 10:10:00,154.53,154.79,154.34,154.72,48684.0,130.5048,130.7243,130.3443,130.6652,48684.0
2015-11-16 10:20:00,154.66,154.94,154.46,154.6,52559.0,130.6146,130.851,130.4457,130.5639,52559.0
2015-11-16 10:30:00,154.59,154.88,154.59,154.84,34860.0,130.5554,130.8004,130.5554,130.7666,34860.0
2015-11-16 10:40:00,154.82,154.83,154.5,154.69,20601.0,130.7497,130.7581,130.4794,130.6399,20601.0
2015-11-16 10:50:00,154.69,154.78,154.61,154.69,28860.0,130.6399,130.7159,130.5723,130.6399,28860.0
2015-11-16 11:00:00,154.69,154.76,154.44,154.66,45080.0,130.6399,130.699,130.4288,130.6146,45080.0
2015-11-16 11:10:00,154.67,155.05,154.66,154.83,22141.0,130.623,130.9439,130.6146,130.7581,22141.0
2015-11-16 11:20:00,154.79,155.19,154.78,155.18,45068.0,130.7243,131.0622,130.7159,131.0537,45068.0
2015-11-16 11:30:00,155.17,155.35,155.14,155.16,26769.0,131.0453,131.1973,131.0199,131.0368,26769.0
2015-11-16 11:40:00,155.16,155.3,154.88,154.99,19932.0,131.0368,131.1551,130.8004,130.8933,19932.0
2015-11-16 11:50:00,154.97,155.09,154.88,154.98,14078.0,130.8764,130.9777,130.8004,130.8848,14078.0
2015-11-16 12:00:00,155.04,155.04,154.82,154.95,17114.0,130.9355,130.9355,130.7497,130.8595,17114.0
2015-11-16 12:10:00,155.0,155.04,154.61,154.88,45741.0,130.9017,130.9355,130.5723,130.8004,45741.0
2015-11-16 12:20:00,154.96,155.05,154.87,154.92,24874.0,130.8679,130.9439,130.7919,130.8341,24874.0
2015-11-16 12:30:00,154.96,155.4,154.93,155.33,28020.0,130.8679,131.2395,130.8426,131.1804,28020.0
2015-11-16 12:40:00,155.33,155.49,155.25,155.37,22584.0,131.1804,131.3155,131.1128,131.2142,22584.0
2015-11-16 12:50:00,155.35,155.4,155.22,155.35,20675.0,131.1973,131.2395,131.0875,131.1973,20675.0
2015-11-16 13:00:00,155.31,155.42,155.25,155.4,16890.0,131.1635,131.2564,131.1128,131.2395,16890.0
2015-11-16 13:10:00,155.37,155.6,155.37,155.48,30887.0,131.2142,131.4084,131.2142,131.3071,30887.0
2015-11-16 13:20:00,155.49,155.79,155.45,155.7,32663.0,131.3155,131.5689,131.2817,131.4929,32663.0
2015-11-16 13:30:00,155.73,155.81,155.42,155.42,21959.0,131.5182,131.5858,131.2564,131.2564,21959.0
2015-11-16 13:40:00,155.42,155.5,155.34,155.4,27541.0,131.2564,131.324,131.1888,131.2395,27541.0
2015-11-16 13:50:00,155.37,155.41,155.26,155.41,29133.0,131.2142,131.248,131.1213,131.248,29133.0
2015-11-16 14:00:00,155.42,155.53,155.3,155.42,37592.0,131.2564,131.3493,131.1551,131.2564,37592.0
2015-11-16 14:10:00,155.4,155.58,155.29,155.56,31035.0,131.2395,131.3915,131.1466,131.3746,31035.0
2015-11-16 14:20:00,155.61,155.64,155.56,155.63,17791.0,131.4169,131.4422,131.3746,131.4338,17791.0
2015-11-16 14:30:00,155.67,156.08,155.67,156.07,39811.0,131.4675,131.8138,131.4675,131.8053,39811.0
2015-11-16 14:40:00,156.05,156.07,155.86,155.87,23334.0,131.7885,131.8053,131.628,131.6364,23334.0
2015-11-16 14:50:00,155.87,155.93,155.68,155.83,20012.0,131.6364,131.6871,131.476,131.6027,20012.0
2015-11-16 15:00:00,155.87,156.11,155.82,156.1,36605.0,131.6364,131.8391,131.5942,131.8307,36605.0
2015-11-16 15:10:00,156.06,156.13,155.94,156.0,31025.0,131.7969,131.856,131.6956,131.7462,31025.0
2015-11-16 15:20:00,156.0,156.17,155.98,156.07,47303.0,131.7462,131.8898,131.7293,131.8053,47303.0
2015-11-16 15:30:00,156.07,156.25,156.04,156.14,33741.0,131.8053,131.9574,131.78,131.8645,33741.0
2015-11-16 15:40:00,156.13,156.15,156.0,156.06,46961.0,131.856,131.8729,131.7462,131.7969,46961.0
2015-11-16 15:50:00,156.05,156.47,156.0,156.45,148884.0,131.7885,132.1432,131.7462,132.1263,148884.0
2015-11-17 09:30:00,157.35,157.97,157.02,157.67,98049.0,132.8863,133.4099,132.6076,133.1566,98049.0
2015-11-17 09:40:00,157.67,157.85,157.25,157.43,68260.0,133.1566,133.3086,132.8019,132.9539,68260.0
2015-11-17 09:50:00,157.47,157.63,157.21,157.22,33396.0,132.9877,133.1228,132.7681,132.7765,33396.0
2015-11-17 10:00:00,157.34,157.62,157.05,157.62,31680.0,132.8779,133.1144,132.633,133.1144,31680.0
2015-11-17 10:10:00,157.6,157.89,157.53,157.74,44815.0,133.0975,133.3424,133.0384,133.2157,44815.0
2015-11-17 10:20:00,157.73,158.26,157.67,158.24,62680.0,133.2073,133.6549,133.1566,133.638,62680.0
2015-11-17 10:30:00,158.23,159.2,158.18,159.01,82838.0,133.6295,134.4487,133.5873,134.2883,82838.0
2015-11-17 10:40:00,158.99,159.38,158.72,159.29,44057.0,134.2714,134.6007,134.0433,134.5247,44057.0
2015-11-17 10:50:00,159.25,159.72,159.25,159.54,64140.0,134.4909,134.8879,134.4909,134.7359,64140.0
2015-11-17 11:00:00,159.58,159.6,159.07,159.16,42485.0,134.7696,134.7865,134.3389,134.4149,42485.0
2015-11-17 11:10:00,159.13,159.18,158.9,159.11,51156.0,134.3896,134.4318,134.1954,134.3727,51156.0
2015-11-17 11:20:00,159.08,159.58,159.05,159.57,31362.0,134.3474,134.7696,134.322,134.7612,31362.0
2015-11-17 11:30:00,159.6,159.79,159.32,159.47,40112.0,134.7865,134.947,134.5501,134.6767,40112.0
2015-11-17 11:40:00,159.44,159.63,159.4,159.51,40098.0,134.6514,134.8119,134.6176,134.7105,40098.0
2015-11-17 11:50:00,159.51,159.62,159.35,159.48,26471.0,134.7105,134.8034,134.5754,134.6852,26471.0
2015-11-17 12:00:00,159.47,159.88,159.47,159.61,48020.0,134.6767,135.023,134.6767,134.795,48020.0
2015-11-17 12:10:00,159.57,159.82,159.46,159.71,53785.0,134.7612,134.9723,134.6683,134.8794,53785.0
2015-11-17 12:20:00,159.72,159.75,159.46,159.58,32021.0,134.8879,134.9132,134.6683,134.7696,32021.0
2015-11-17 12:30:00,159.57,159.74,159.47,159.63,38910.0,134.7612,134.9048,134.6767,134.8119,38910.0
2015-11-17 12:40:00,159.58,159.74,159.48,159.51,41638.0,134.7696,134.9048,134.6852,134.7105,41638.0
2015-11-17 12:50:00,159.52,159.79,159.49,159.77,37231.0,134.719,134.947,134.6936,134.9301,37231.0
2015-11-17 13:00:00,159.74,159.92,159.63,159.86,32663.0,134.9048,135.0568,134.8119,135.0061,32663.0
2015-11-17 13:10:00,159.86,159.88,159.7,159.71,28121.0,135.0061,135.023,134.871,134.8794,28121.0
2015-11-17 13:20:00,159.72,159.8,159.58,159.58,92409.0,134.8879,134.9554,134.7696,134.7696,92409.0
2015-11-17 13:30:00,159.57,159.72,159.48,159.61,40947.0,134.7612,134.8879,134.6852,134.795,40947.0
2015-11-17 13:40:00,159.61,159.84,159.53,159.77,30623.0,134.795,134.9892,134.7274,134.9301,30623.0
2015-11-17 13:50:00,159.76,159.91,159.74,159.87,21903.0,134.9216,135.0483,134.9048,135.0145,21903.0
2015-11-17 14:00:00,159.88,159.9,159.57,159.6,44370.0,135.023,135.0399,134.7612,134.7865,44370.0
2015-11-17 14:10:00,159.59,159.59,159.28,159.3,42293.0,134.7781,134.7781,134.5163,134.5332,42293.0
2015-11-17 14:20:00,159.3,159.32,158.86,158.97,37451.0,134.5332,134.5501,134.1616,134.2545,37451.0
2015-11-17 14:30:00,158.96,158.96,158.74,158.91,34159.0,134.246,134.246,134.0602,134.2038,34159.0
2015-11-17 14:40:00,158.93,159.04,158.68,158.82,25508.0,134.2207,134.3136,134.0096,134.1278,25508.0
2015-11-17 14:50:00,158.87,159.21,158.79,159.21,62388.0,134.17,134.4572,134.1025,134.4572,62388.0
2015-11-17 15:00:00,159.22,159.22,158.75,158.93,30581.0,134.4656,134.4656,134.0687,134.2207,30581.0
2015-11-17 15:10:00,158.9,158.93,158.51,158.58,73789.0,134.1954,134.2207,133.866,133.9251,73789.0
2015-11-17 15:20:00,158.58,158.89,158.48,158.71,46369.0,133.9251,134.1869,133.8407,134.0349,46369.0
2015-11-17 15:30:00,158.71,158.86,158.5,158.56,61482.0,134.0349,134.1616,133.8575,133.9082,61482.0
2015-11-17 15:40:00,158.56,158.86,158.54,158.71,58126.0,133.9082,134.1616,133.8913,134.0349,58126.0
2015-11-17 15:50:00,158.71,159.03,158.64,158.94,242872.0,134.0349,134.3051,133.9758,134.2291,242872.0
2015-11-18 09:30:00,158.89,158.98,158.17,158.3,79574.0,134.1869,134.2629,133.5788,133.6886,79574.0
2015-11-18 09:40:00,158.3,159.39,158.24,159.14,64313.0,133.6886,134.6092,133.638,134.398,64313.0
2015-11-18 09:50:00,158.94,159.44,158.82,159.21,35365.0,134.2291,134.6514,134.1278,134.4572,35365.0
2015-11-18 10:00:00,159.19,159.6,158.97,159.58,42106.0,134.4403,134.7865,134.2545,134.7696,42106.0
2015-11-18 10:10:00,159.53,159.53,158.57,158.93,28946.0,134.7274,134.7274,133.9167,134.2207,28946.0
2015-11-18 10:20:00,158.94,158.95,158.5,158.65,30550.0,134.2291,134.2376,133.8575,133.9842,30550.0
2015-11-18 10:30:00,158.65,158.65,157.82,158.03,57391.0,133.9842,133.9842,133.2833,133.4606,57391.0
2015-11-18 10:40:00,158.01,158.21,157.85,158.17,35945.0,133.4437,133.6126,133.3086,133.5788,35945.0
2015-11-18 10:50:00,158.15,158.37,158.04,158.1,28349.0,133.562,133.7478,133.4691,133.5197,28349.0
2015-11-18 11:00:00,158.1,158.58,157.98,158.58,33863.0,133.5197,133.9251,133.4184,133.9251,33863.0
2015-11-18 11:10:00,158.53,159.09,158.41,158.97,32358.0,133.8829,134.3558,133.7815,134.2545,32358.0
2015-11-18 11:20:00,158.95,159.0,158.78,158.83,21273.0,134.2376,134.2798,134.094,134.1362,21273.0
2015-11-18 11:30:00,158.89,158.93,158.77,158.88,20326.0,134.1869,134.2207,134.0856,134.1785,20326.0
2015-11-18 11:40:00,158.9,159.35,158.85,159.25,21439.0,134.1954,134.5754,134.1531,134.4909,21439.0
2015-11-18 11:50:00,159.23,159.34,159.05,159.05,16764.0,134.474,134.5669,134.322,134.322,16764.0
2015-11-18 12:00:00,159.04,159.12,158.93,159.06,16285.0,134.3136,134.3812,134.2207,134.3305,16285.0
2015-11-18 12:10:00,159.02,159.57,158.97,159.56,14360.0,134.2967,134.7612,134.2545,134.7527,14360.0
2015-11-18 12:20:00,159.49,159.68,159.36,159.57,22315.0,134.6936,134.8541,134.5838,134.7612,22315.0
2015-11-18 12:30:00,159.58,159.84,159.45,159.73,53613.0,134.7696,134.9892,134.6598,134.8963,53613.0
2015-11-18 12:40:00,159.75,159.93,159.53,159.84,39326.0,134.9132,135.0652,134.7274,134.9892,39326.0
2015-11-18 12:50:00,159.87,159.93,159.8,159.85,17450.0,135.0145,135.0652,134.9554,134.9977,17450.0
2015-11-18 13:00:00,159.85,159.88,159.63,159.72,14086.0,134.9977,135.023,134.8119,134.8879,14086.0
2015-11-18 13:10:00,159.76,159.92,159.7,159.84,18223.0,134.9216,135.0568,134.871,134.9892,18223.0
2015-11-18 13:20:00,159.87,159.93,159.81,159.87,17889.0,135.0145,135.0652,134.9639,135.0145,17889.0
2015-11-18 13:30:00,159.9,160.22,159.8,160.02,58507.0,135.0399,135.3101,134.9554,135.1412,58507.0
2015-11-18 13:40:00,160.01,160.22,159.98,160.14,18691.0,135.1328,135.3101,135.1074,135.2426,18691.0
2015-11-18 13:50:00,160.13,160.32,160.05,160.18,35712.0,135.2341,135.3946,135.1666,135.2763,35712.0
2015-11-18 14:00:00,160.17,160.66,159.94,160.62,76423.0,135.2679,135.6817,135.0737,135.6479,76423.0
2015-11-18 14:10:00,160.66,160.94,160.5,160.54,51628.0,135.6817,135.9182,135.5466,135.5804,51628.0
2015-11-18 14:20:00,160.56,160.71,160.36,160.44,51806.0,135.5973,135.7239,135.4284,135.4959,51806.0
2015-11-18 14:30:00,160.46,160.65,160.41,160.65,49440.0,135.5128,135.6733,135.4706,135.6733,49440.0
2015-11-18 14:40:00,160.64,160.78,160.59,160.73,47911.0,135.6648,135.7831,135.6226,135.7408,47911.0
2015-11-18 14:50:00,160.75,160.92,160.64,160.9,66266.0,135.7577,135.9013,135.6648,135.8844,66266.0
2015-11-18 15:00:00,160.88,160.94,160.61,160.64,52601.0,135.8675,135.9182,135.6395,135.6648,52601.0
2015-11-18 15:10:00,160.63,160.92,160.6,160.82,45367.0,135.6564,135.9013,135.6311,135.8168,45367.0
2015-11-18 15:20:00,160.82,160.83,160.64,160.65,38694.0,135.8168,135.8253,135.6648,135.6733,38694.0
2015-11-18 15:30:00,160.65,160.99,160.65,160.97,59910.0,135.6733,135.9604,135.6733,135.9435,59910.0
2015-11-18 15:40:00,160.98,161.22,160.95,161.18,69290.0,135.952,136.1547,135.9266,136.1209,69290.0
2015-11-18 15:50:00,161.2,161.4,161.1,161.24,197150.0,136.1378,136.3067,136.0533,136.1715,197150.0
2015-11-19 09:30:00,161.69,161.88,161.44,161.67,61038.0,136.5516,136.712,136.3405,136.5347,61038.0
2015-11-19 09:40:00,161.7,162.23,161.61,162.07,37044.0,136.56,137.0076,136.484,136.8725,37044.0
2015-11-19 09:50:00,162.02,162.05,161.61,161.87,93535.0,136.8303,136.8556,136.484,136.7036,93535.0
2015-11-19 10:00:00,161.83,162.18,161.79,161.88,39299.0,136.6698,136.9654,136.636,136.712,39299.0
2015-11-19 10:10:00,161.85,161.89,161.62,161.69,61255.0,136.6867,136.7205,136.4925,136.5516,61255.0
2015-11-19 10:20:00,161.67,161.98,161.58,161.93,27353.0,136.5347,136.7965,136.4587,136.7543,27353.0
2015-11-19 10:30:00,161.95,161.96,161.63,161.77,33869.0,136.7712,136.7796,136.5009,136.6191,33869.0
2015-11-19 10:40:00,161.78,162.08,161.75,161.95,56619.0,136.6276,136.881,136.6023,136.7712,56619.0
2015-11-19 10:50:00,161.96,162.0,161.63,161.9,49127.0,136.7796,136.8134,136.5009,136.7289,49127.0
2015-11-19 11:00:00,161.89,161.89,161.55,161.76,35416.0,136.7205,136.7205,136.4334,136.6107,35416.0
2015-11-19 11:10:00,161.84,161.97,161.58,161.72,18522.0,136.6783,136.7881,136.4587,136.5769,18522.0
2015-11-19 11:20:00,161.72,161.95,161.64,161.78,24602.0,136.5769,136.7712,136.5094,136.6276,24602.0
2015-11-19 11:30:00,161.78,161.94,161.73,161.86,23076.0,136.6276,136.7627,136.5854,136.6952,23076.0
2015-11-19 11:40:00,161.83,162.09,161.83,161.86,30072.0,136.6698,136.8894,136.6698,136.6952,30072.0
2015-11-19 11:50:00,161.89,161.95,161.8,161.85,18943.0,136.7205,136.7712,136.6445,136.6867,18943.0
2015-11-19 12:00:00,161.88,161.95,161.77,161.84,14393.0,136.712,136.7712,136.6191,136.6783,14393.0
2015-11-19 12:10:00,161.85,161.95,161.82,161.91,17704.0,136.6867,136.7712,136.6614,136.7374,17704.0
2015-11-19 12:20:00,161.89,161.97,161.82,161.92,15983.0,136.7205,136.7881,136.6614,136.7458,15983.0
2015-11-19 12:30:00,161.9,162.0,161.84,161.89,932944.0,136.7289,136.8134,136.6783,136.7205,932944.0
2015-11-19 12:40:00,161.89,161.96,161.76,161.94,13037.0,136.7205,136.7796,136.6107,136.7627,13037.0
2015-11-19 12:50:00,161.98,162.75,161.97,162.7,71489.0,136.7965,137.4468,136.7881,137.4046,71489.0
2015-11-19 13:00:00,162.7,162.7,162.35,162.45,24601.0,137.4046,137.4046,137.109,137.1934,24601.0
2015-11-19 13:10:00,162.44,162.75,162.44,162.64,20953.0,137.185,137.4468,137.185,137.3539,20953.0
2015-11-19 13:20:00,162.68,162.68,162.31,162.36,32158.0,137.3877,137.3877,137.0752,137.1174,32158.0
2015-11-19 13:30:00,162.35,162.36,162.08,162.12,14497.0,137.109,137.1174,136.881,136.9147,14497.0
2015-11-19 13:40:00,162.12,162.54,162.1,162.36,29142.0,136.9147,137.2694,136.8978,137.1174,29142.0
2015-11-19 13:50:00,162.4,162.54,162.3,162.42,15656.0,137.1512,137.2694,137.0667,137.1681,15656.0
2015-11-19 14:00:00,162.46,162.53,162.31,162.46,27957.0,137.2019,137.261,137.0752,137.2019,27957.0
2015-11-19 14:10:00,162.46,162.56,162.41,162.56,30630.0,137.2019,137.2863,137.1596,137.2863,30630.0
2015-11-19 14:20:00,162.54,162.74,162.48,162.71,31109.0,137.2694,137.4383,137.2188,137.413,31109.0
2015-11-19 14:30:00,162.71,162.85,162.66,162.8,41183.0,137.413,137.5312,137.3708,137.489,41183.0
2015-11-19 14:40:00,162.8,162.87,162.73,162.82,41222.0,137.489,137.5481,137.4299,137.5059,41222.0
2015-11-19 14:50:00,162.83,162.99,162.77,162.79,43289.0,137.5143,137.6495,137.4637,137.4806,43289.0
2015-11-19 15:00:00,162.77,162.97,162.73,162.8,42935.0,137.4637,137.6326,137.4299,137.489,42935.0
2015-11-19 15:10:00,162.8,162.96,162.76,162.96,41086.0,137.489,137.6241,137.4552,137.6241,41086.0
2015-11-19 15:20:00,162.95,163.2,162.92,163.16,52703.0,137.6157,137.8268,137.5904,137.793,52703.0
2015-11-19 15:30:00,163.2,163.2,163.06,163.12,82552.0,137.8268,137.8268,137.7086,137.7593,82552.0
2015-11-19 15:40:00,163.13,163.2,163.11,163.13,88858.0,137.7677,137.8268,137.7508,137.7677,88858.0
2015-11-19 15:50:00,163.12,163.19,162.79,162.83,157991.0,137.7593,137.8184,137.4806,137.5143,157991.0
2015-11-20 09:30:00,164.16,164.21,163.14,163.77,212345.0,138.6376,138.6798,137.7761,138.3082,212345.0
2015-11-20 09:40:00,163.82,164.13,163.54,163.94,60208.0,138.3504,138.6122,138.114,138.4518,60208.0
2015-11-20 09:50:00,163.94,164.47,163.94,164.36,35374.0,138.4518,138.8994,138.4518,138.8065,35374.0
2015-11-20 10:00:00,164.33,164.35,163.81,164.21,28669.0,138.7811,138.798,138.342,138.6798,28669.0
2015-11-20 10:10:00,164.18,164.44,164.1,164.11,34335.0,138.6545,138.874,138.5869,138.5953,34335.0
2015-11-20 10:20:00,164.08,164.09,163.69,163.69,35883.0,138.57,138.5785,138.2406,138.2406,35883.0
2015-11-20 10:30:00,163.72,164.18,163.6,163.78,45435.0,138.266,138.6545,138.1646,138.3166,45435.0
2015-11-20 10:40:00,163.78,163.93,163.68,163.8,35647.0,138.3166,138.4433,138.2322,138.3335,35647.0
2015-11-20 10:50:00,163.82,164.1,163.76,163.76,28899.0,138.3504,138.5869,138.2998,138.2998,28899.0
2015-11-20 11:00:00,163.79,163.81,163.61,163.76,23612.0,138.3251,138.342,138.1731,138.2998,23612.0
2015-11-20 11:10:00,163.75,163.75,163.56,163.64,26547.0,138.2913,138.2913,138.1309,138.1984,26547.0
2015-11-20 11:20:00,163.72,163.76,163.54,163.62,19038.0,138.266,138.2998,138.114,138.1815,19038.0
2015-11-20 11:30:00,163.59,163.77,163.59,163.73,16954.0,138.1562,138.3082,138.1562,138.2744,16954.0
2015-11-20 11:40:00,163.74,163.88,163.67,163.76,22495.0,138.2829,138.4011,138.2237,138.2998,22495.0
2015-11-20 11:50:00,163.77,163.97,163.67,163.92,32457.0,138.3082,138.4771,138.2237,138.4349,32457.0
2015-11-20 12:00:00,163.94,163.95,163.48,163.58,28139.0,138.4518,138.4602,138.0633,138.1477,28139.0
2015-11-20 12:10:00,163.59,163.59,163.44,163.57,17287.0,138.1562,138.1562,138.0295,138.1393,17287.0
2015-11-20 12:20:00,163.57,163.57,163.25,163.45,31174.0,138.1393,138.1393,137.869,138.038,31174.0
2015-11-20 12:30:00,163.41,163.48,163.32,163.34,21985.0,138.0042,138.0633,137.9282,137.9451,21985.0
2015-11-20 12:40:00,163.34,163.45,163.23,163.37,19826.0,137.9451,138.038,137.8522,137.9704,19826.0
2015-11-20 12:50:00,163.38,163.76,163.38,163.64,30099.0,137.9788,138.2998,137.9788,138.1984,30099.0
2015-11-20 13:00:00,163.67,163.69,163.56,163.58,24569.0,138.2237,138.2406,138.1309,138.1477,24569.0
2015-11-20 13:10:00,163.59,163.59,163.29,163.31,30335.0,138.1562,138.1562,137.9028,137.9197,30335.0
2015-11-20 13:20:00,163.29,163.31,163.09,163.27,24907.0,137.9028,137.9197,137.7339,137.8859,24907.0
2015-11-20 13:30:00,163.28,163.29,163.02,163.12,32091.0,137.8944,137.9028,137.6748,137.7593,32091.0
2015-11-20 13:40:00,163.12,163.23,163.04,163.09,25628.0,137.7593,137.8522,137.6917,137.7339,25628.0
2015-11-20 13:50:00,163.09,163.2,162.96,163.06,18673.0,137.7339,137.8268,137.6241,137.7086,18673.0
2015-11-20 14:00:00,163.05,163.31,163.05,163.31,19653.0,137.7001,137.9197,137.7001,137.9197,19653.0
2015-11-20 14:10:00,163.31,163.33,163.15,163.16,21974.0,137.9197,137.9366,137.7846,137.793,21974.0
2015-11-20 14:20:00,163.17,163.18,162.82,162.82,35460.0,137.8015,137.8099,137.5059,137.5059,35460.0
2015-11-20 14:30:00,162.82,163.17,162.8,163.09,33648.0,137.5059,137.8015,137.489,137.7339,33648.0
2015-11-20 14:40:00,163.08,163.13,162.89,162.91,25805.0,137.7255,137.7677,137.565,137.5819,25805.0
2015-11-20 14:50:00,162.86,163.0,162.75,162.77,29845.0,137.5397,137.6579,137.4468,137.4637,29845.0
2015-11-20 15:00:00,162.78,162.96,162.75,162.87,30282.0,137.4721,137.6241,137.4468,137.5481,30282.0
2015-11-20 15:10:00,162.88,163.02,162.85,162.86,32532.0,137.5566,137.6748,137.5312,137.5397,32532.0
2015-11-20 15:20:00,162.84,162.96,162.83,162.91,38168.0,137.5228,137.6241,137.5143,137.5819,38168.0
2015-11-20 15:30:00,162.88,163.03,162.86,162.91,39389.0,137.5566,137.6833,137.5397,137.5819,39389.0
2015-11-20 15:40:00,162.89,163.07,162.87,163.04,58697.0,137.565,137.717,137.5481,137.6917,58697.0
2015-11-20 15:50:00,163.04,163.16,162.91,163.1,159382.0,137.6917,137.793,137.5819,137.7424,159382.0
2015-11-23 09:30:00,163.53,163.64,162.73,163.17,43681.0,138.1055,138.1984,137.4299,137.8015,43681.0
2015-11-23 09:40:00,163.19,163.4,162.9,163.01,16544.0,137.8184,137.9957,137.5735,137.6664,16544.0
2015-11-23 09:50:00,163.08,163.08,162.79,162.85,9882.0,137.7255,137.7255,137.4806,137.5312,9882.0
2015-11-23 10:00:00,162.84,163.02,162.82,162.91,23756.0,137.5228,137.6748,137.5059,137.5819,23756.0
2015-11-23 10:10:00,162.92,163.52,162.85,163.4,30121.0,137.5904,138.0971,137.5312,137.9957,30121.0
2015-11-23 10:20:00,163.38,163.5,163.09,163.14,35663.0,137.9788,138.0802,137.7339,137.7761,35663.0
2015-11-23 10:30:00,163.12,163.5,163.04,163.4,17764.0,137.7593,138.0802,137.6917,137.9957,17764.0
2015-11-23 10:40:00,163.44,163.53,163.22,163.52,19240.0,138.0295,138.1055,137.8437,138.0971,19240.0
2015-11-23 10:50:00,163.48,163.57,163.22,163.57,13844.0,138.0633,138.1393,137.8437,138.1393,13844.0
2015-11-23 11:00:00,163.55,163.58,163.29,163.47,10050.0,138.1224,138.1477,137.9028,138.0548,10050.0
2015-11-23 11:10:00,163.49,163.59,163.41,163.5,14436.0,138.0717,138.1562,138.0042,138.0802,14436.0
2015-11-23 11:20:00,163.53,163.56,163.36,163.56,11269.0,138.1055,138.1309,137.9619,138.1309,11269.0
2015-11-23 11:30:00,163.55,163.7,163.51,163.65,20451.0,138.1224,138.2491,138.0886,138.2069,20451.0
2015-11-23 11:40:00,163.67,163.9,163.62,163.77,25264.0,138.2237,138.418,138.1815,138.3082,25264.0
2015-11-23 11:50:00,163.8,163.87,163.59,163.59,12717.0,138.3335,138.3927,138.1562,138.1562,12717.0
2015-11-23 12:00:00,163.61,163.67,163.53,163.57,16214.0,138.1731,138.2237,138.1055,138.1393,16214.0
2015-11-23 12:10:00,163.54,163.6,163.33,163.39,9689.0,138.114,138.1646,137.9366,137.9873,9689.0
2015-11-23 12:20:00,163.37,163.4,163.18,163.18,24493.0,137.9704,137.9957,137.8099,137.8099,24493.0
2015-11-23 12:30:00,163.19,163.23,163.01,163.23,16367.0,137.8184,137.8522,137.6664,137.8522,16367.0
2015-11-23 12:40:00,163.22,163.31,163.13,163.28,7799.0,137.8437,137.9197,137.7677,137.8944,7799.0
2015-11-23 12:50:00,163.32,163.67,163.3,163.62,17750.0,137.9282,138.2237,137.9113,138.1815,17750.0
2015-11-23 13:00:00,163.63,163.67,163.5,163.59,14378.0,138.19,138.2237,138.0802,138.1562,14378.0
2015-11-23 13:10:00,163.55,163.59,163.27,163.34,8271.0,138.1224,138.1562,137.8859,137.9451,8271.0
2015-11-23 13:20:00,163.33,163.41,163.24,163.35,8804.0,137.9366,138.0042,137.8606,137.9535,8804.0
2015-11-23 13:30:00,163.37,163.45,163.25,163.43,10618.0,137.9704,138.038,137.869,138.0211,10618.0
2015-11-23 13:40:00,163.43,163.62,163.42,163.5,28956.0,138.0211,138.1815,138.0126,138.0802,28956.0
2015-11-23 13:50:00,163.49,163.59,163.32,163.34,15175.0,138.0717,138.1562,137.9282,137.9451,15175.0
2015-11-23 14:00:00,163.34,163.39,163.2,163.32,22564.0,137.9451,137.9873,137.8268,137.9282,22564.0
2015-11-23 14:10:00,163.32,163.33,163.2,163.24,29819.0,137.9282,137.9366,137.8268,137.8606,29819.0
2015-11-23 14:20:00,163.24,163.32,163.2,163.25,19722.0,137.8606,137.9282,137.8268,137.869,19722.0
2015-11-23 14:30:00,163.23,163.28,163.09,163.17,35274.0,137.8522,137.8944,137.7339,137.8015,35274.0
2015-11-23 14:40:00,163.16,163.27,163.05,163.11,15002.0,137.793,137.8859,137.7001,137.7508,15002.0
2015-11-23 14:50:00,163.13,163.21,163.05,163.08,18820.0,137.7677,137.8353,137.7001,137.7255,18820.0
2015-11-23 15:00:00,163.08,163.18,163.07,163.14,12471.0,137.7255,137.8099,137.717,137.7761,12471.0
2015-11-23 15:10:00,163.18,163.27,163.15,163.23,15795.0,137.8099,137.8859,137.7846,137.8522,15795.0
2015-11-23 15:20:00,163.27,163.49,163.26,163.45,22323.0,137.8859,138.0717,137.8775,138.038,22323.0
2015-11-23 15:30:00,163.47,163.69,163.43,163.5,33484.0,138.0548,138.2406,138.0211,138.0802,33484.0
2015-11-23 15:40:00,163.5,163.5,163.39,163.46,25490.0,138.0802,138.0802,137.9873,138.0464,25490.0
2015-11-23 15:50:00,163.46,163.58,163.39,163.44,60407.0,138.0464,138.1477,137.9873,138.0295,60407.0
2015-11-24 09:30:00,162.51,163.13,162.26,162.72,72387.0,137.2441,137.7677,137.033,137.4214,72387.0
2015-11-24 09:40:00,162.78,163.32,162.67,163.28,24220.0,137.4721,137.9282,137.3792,137.8944,24220.0
2015-11-24 09:50:00,163.28,163.3,162.82,163.1,54485.0,137.8944,137.9113,137.5059,137.7424,54485.0
2015-11-24 10:00:00,163.06,163.06,162.64,162.71,16775.0,137.7086,137.7086,137.3539,137.413,16775.0
2015-11-24 10:10:00,162.78,162.99,162.6,162.76,16929.0,137.4721,137.6495,137.3201,137.4552,16929.0
2015-11-24 10:20:00,162.72,162.82,162.43,162.53,17108.0,137.4214,137.5059,137.1765,137.261,17108.0
2015-11-24 10:30:00,162.57,162.59,162.16,162.25,35174.0,137.2948,137.3117,136.9485,137.0245,35174.0
2015-11-24 10:40:00,162.34,162.38,162.06,162.16,20112.0,137.1005,137.1343,136.8641,136.9485,20112.0
2015-11-24 10:50:00,162.15,162.42,162.11,162.24,23669.0,136.9401,137.1681,136.9063,137.0161,23669.0
2015-11-24 11:00:00,162.23,162.23,162.03,162.08,40126.0,137.0076,137.0076,136.8387,136.881,40126.0
2015-11-24 11:10:00,162.08,162.11,161.96,162.07,19576.0,136.881,136.9063,136.7796,136.8725,19576.0
2015-11-24 11:20:00,162.1,162.61,161.99,162.61,18278.0,136.8978,137.3286,136.8049,137.3286,18278.0
2015-11-24 11:30:00,162.62,162.93,162.6,162.9,15191.0,137.337,137.5988,137.3201,137.5735,15191.0
2015-11-24 11:40:00,162.95,163.09,162.89,162.97,8569.0,137.6157,137.7339,137.565,137.6326,8569.0
2015-11-24 11:50:00,162.94,163.11,162.9,163.03,9109.0,137.6072,137.7508,137.5735,137.6833,9109.0
2015-11-24 12:00:00,163.07,163.45,163.07,163.34,16542.0,137.717,138.038,137.717,137.9451,16542.0
2015-11-24 12:10:00,163.37,163.44,163.22,163.27,8015.0,137.9704,138.0295,137.8437,137.8859,8015.0
2015-11-24 12:20:00,163.27,163.39,163.17,163.27,7901.0,137.8859,137.9873,137.8015,137.8859,7901.0
2015-11-24 12:30:00,163.24,163.27,163.0,163.0,27320.0,137.8606,137.8859,137.6579,137.6579,27320.0
2015-11-24 12:40:00,163.03,163.12,162.91,162.98,9012.0,137.6833,137.7593,137.5819,137.641,9012.0
2015-11-24 12:50:00,162.95,163.3,162.89,163.24,15059.0,137.6157,137.9113,137.565,137.8606,15059.0
2015-11-24 13:00:00,163.28,163.69,163.27,163.68,17559.0,137.8944,138.2406,137.8859,138.2322,17559.0
2015-11-24 13:10:00,163.69,163.69,163.38,163.38,15609.0,138.2406,138.2406,137.9788,137.9788,15609.0
2015-11-24 13:20:00,163.4,163.64,163.38,163.56,12949.0,137.9957,138.1984,137.9788,138.1309,12949.0
2015-11-24 13:30:00,163.56,163.71,163.56,163.6,19980.0,138.1309,138.2575,138.1309,138.1646,19980.0
2015-11-24 13:40:00,163.57,163.68,163.42,163.61,15820.0,138.1393,138.2322,138.0126,138.1731,15820.0
2015-11-24 13:50:00,163.64,163.79,163.62,163.75,16906.0,138.1984,138.3251,138.1815,138.2913,16906.0
2015-11-24 14:00:00,163.76,163.83,163.54,163.71,22346.0,138.2998,138.3589,138.114,138.2575,22346.0
2015-11-24 14:10:00,163.7,163.7,163.15,163.27,18617.0,138.2491,138.2491,137.7846,137.8859,18617.0
2015-11-24 14:20:00,163.24,163.46,163.19,163.38,10643.0,137.8606,138.0464,137.8184,137.9788,10643.0
2015-11-24 14:30:00,163.39,163.55,163.27,163.51,14693.0,137.9873,138.1224,137.8859,138.0886,14693.0
2015-11-24 14:40:00,163.51,163.64,163.45,163.59,12994.0,138.0886,138.1984,138.038,138.1562,12994.0
2015-11-24 14:50:00,163.59,163.7,163.57,163.67,10529.0,138.1562,138.2491,138.1393,138.2237,10529.0
2015-11-24 15:00:00,163.71,163.74,163.52,163.73,15181.0,138.2575,138.2829,138.0971,138.2744,15181.0
2015-11-24 15:10:00,163.75,163.92,163.7,163.75,27979.0,138.2913,138.4349,138.2491,138.2913,27979.0
2015-11-24 15:20:00,163.74,163.75,161.0,162.47,764192.0,138.2829,138.2913,135.9689,137.2103,764192.0
2015-11-24 15:30:00,162.48,162.99,162.05,162.25,306364.0,137.2188,137.6495,136.8556,137.0245,306364.0
2015-11-24 15:40:00,162.21,162.41,161.68,162.34,213084.0,136.9907,137.1596,136.5431,137.1005,213084.0
2015-11-24 15:50:00,162.29,162.45,162.02,162.19,259801.0,137.0583,137.1934,136.8303,136.9738,259801.0
2015-11-25 09:30:00,162.1,162.14,161.56,161.72,105828.0,136.8978,136.9316,136.4418,136.5769,105828.0
2015-11-25 09:40:00,161.84,161.95,161.45,161.94,60208.0,136.6783,136.7712,136.3489,136.7627,60208.0
2015-11-25 09:50:00,161.93,162.0,161.74,161.88,41901.0,136.7543,136.8134,136.5938,136.712,41901.0
2015-11-25 10:00:00,161.88,162.09,161.8,161.9,46965.0,136.712,136.8894,136.6445,136.7289,46965.0
2015-11-25 10:10:00,161.9,162.01,161.76,161.85,33285.0,136.7289,136.8218,136.6107,136.6867,33285.0
2015-11-25 10:20:00,161.85,161.9,161.72,161.75,32802.0,136.6867,136.7289,136.5769,136.6023,32802.0
2015-11-25 10:30:00,161.78,162.04,161.76,161.96,27695.0,136.6276,136.8472,136.6107,136.7796,27695.0
2015-11-25 10:40:00,161.96,162.1,161.83,161.85,46323.0,136.7796,136.8978,136.6698,136.6867,46323.0
2015-11-25 10:50:00,161.89,162.05,161.88,161.97,30044.0,136.7205,136.8556,136.712,136.7881,30044.0
2015-11-25 11:00:00,161.98,161.98,161.6,161.74,35134.0,136.7965,136.7965,136.4756,136.5938,35134.0
2015-11-25 11:10:00,161.78,161.79,161.55,161.58,18550.0,136.6276,136.636,136.4334,136.4587,18550.0
2015-11-25 11:20:00,161.57,161.72,161.57,161.65,20905.0,136.4502,136.5769,136.4502,136.5178,20905.0
2015-11-25 11:30:00,161.65,161.93,161.65,161.91,17871.0,136.5178,136.7543,136.5178,136.7374,17871.0
2015-11-25 11:40:00,161.91,161.92,161.64,161.68,22148.0,136.7374,136.7458,136.5094,136.5431,22148.0
2015-11-25 11:50:00,161.69,162.0,161.68,161.97,29276.0,136.5516,136.8134,136.5431,136.7881,29276.0
2015-11-25 12:00:00,162.0,162.08,161.89,162.03,31983.0,136.8134,136.881,136.7205,136.8387,31983.0
2015-11-25 12:10:00,162.05,162.13,162.0,162.1,17250.0,136.8556,136.9232,136.8134,136.8978,17250.0
2015-11-25 12:20:00,162.09,162.17,162.06,162.06,25944.0,136.8894,136.957,136.8641,136.8641,25944.0
2015-11-25 12:30:00,162.06,162.1,161.14,161.66,205511.0,136.8641,136.8978,136.0871,136.5262,205511.0
2015-11-25 12:40:00,161.67,162.0,161.55,161.72,46270.0,136.5347,136.8134,136.4334,136.5769,46270.0
2015-11-25 12:50:00,161.69,162.1,161.69,162.04,14576.0,136.5516,136.8978,136.5516,136.8472,14576.0
2015-11-25 13:00:00,162.04,162.47,162.0,162.25,42319.0,136.8472,137.2103,136.8134,137.0245,42319.0
2015-11-25 13:10:00,162.24,162.39,162.2,162.3,38601.0,137.0161,137.1428,136.9823,137.0667,38601.0
2015-11-25 13:20:00,162.3,162.41,162.23,162.25,17475.0,137.0667,137.1596,137.0076,137.0245,17475.0
2015-11-25 13:30:00,162.29,162.64,162.29,162.6,28444.0,137.0583,137.3539,137.0583,137.3201,28444.0
2015-11-25 13:40:00,162.58,162.68,162.43,162.63,21531.0,137.3032,137.3877,137.1765,137.3454,21531.0
2015-11-25 13:50:00,162.64,162.89,162.62,162.83,30555.0,137.3539,137.565,137.337,137.5143,30555.0
2015-11-25 14:00:00,162.84,163.0,162.81,162.86,24453.0,137.5228,137.6579,137.4975,137.5397,24453.0
2015-11-25 14:10:00,162.87,162.92,162.78,162.85,24253.0,137.5481,137.5904,137.4721,137.5312,24253.0
2015-11-25 14:20:00,162.82,162.9,162.71,162.72,14388.0,137.5059,137.5735,137.413,137.4214,14388.0
2015-11-25 14:30:00,162.71,162.74,162.46,162.63,35783.0,137.413,137.4383,137.2019,137.3454,35783.0
2015-11-25 14:40:00,162.63,162.7,162.59,162.67,13297.0,137.3454,137.4046,137.3117,137.3792,13297.0
2015-11-25 14:50:00,162.68,162.72,162.63,162.66,15846.0,137.3877,137.4214,137.3454,137.3708,15846.0
2015-11-25 15:00:00,162.67,162.71,162.57,162.71,18450.0,137.3792,137.413,137.2948,137.413,18450.0
2015-11-25 15:10:00,162.69,162.8,162.64,162.74,21339.0,137.3961,137.489,137.3539,137.4383,21339.0
2015-11-25 15:20:00,162.74,162.79,162.69,162.76,23471.0,137.4383,137.4806,137.3961,137.4552,23471.0
2015-11-25 15:30:00,162.77,162.8,162.47,162.49,34432.0,137.4637,137.489,137.2103,137.2272,34432.0
2015-11-25 15:40:00,162.48,162.52,162.36,162.41,67116.0,137.2188,137.2525,137.1174,137.1596,67116.0
2015-11-25 15:50:00,162.4,162.47,162.3,162.41,68403.0,137.1512,137.2103,137.0667,137.1596,68403.0
2015-11-27 09:30:00,163.11,163.72,162.76,162.89,51958.0,137.7508,138.266,137.4552,137.565,51958.0
2015-11-27 09:40:00,162.84,163.07,162.55,162.62,19739.0,137.5228,137.717,137.2779,137.337,19739.0
2015-11-27 09:50:00,162.6,163.06,162.49,162.89,17175.0,137.3201,137.7086,137.2272,137.565,17175.0
2015-11-27 10:00:00,162.86,162.95,162.63,162.87,32607.0,137.5397,137.6157,137.3454,137.5481,32607.0
2015-11-27 10:10:00,162.87,163.24,162.75,163.21,47820.0,137.5481,137.8606,137.4468,137.8353,47820.0
2015-11-27 10:20:00,163.21,163.48,163.04,163.19,36470.0,137.8353,138.0633,137.6917,137.8184,36470.0
2015-11-27 10:30:00,163.17,163.46,163.15,163.25,29832.0,137.8015,138.0464,137.7846,137.869,29832.0
2015-11-27 10:40:00,163.27,163.46,163.27,163.4,24216.0,137.8859,138.0464,137.8859,137.9957,24216.0
2015-11-27 10:50:00,163.36,163.7,163.35,163.68,26219.0,137.9619,138.2491,137.9535,138.2322,26219.0
2015-11-27 11:00:00,163.7,164.06,163.7,164.04,48357.0,138.2491,138.5531,138.2491,138.5362,48357.0
2015-11-27 11:10:00,164.03,164.12,163.53,163.64,37694.0,138.5278,138.6038,138.1055,138.1984,37694.0
2015-11-27 11:20:00,163.65,164.24,163.65,164.2,24838.0,138.2069,138.7051,138.2069,138.6713,24838.0
2015-11-27 11:30:00,164.21,164.41,164.21,164.4,38101.0,138.6798,138.8487,138.6798,138.8403,38101.0
2015-11-27 11:40:00,164.36,164.38,164.19,164.29,13875.0,138.8065,138.8234,138.6629,138.7474,13875.0
2015-11-27 11:50:00,164.26,164.26,163.71,163.74,22156.0,138.722,138.722,138.2575,138.2829,22156.0
2015-11-27 12:00:00,163.77,163.8,163.69,163.75,15358.0,138.3082,138.3335,138.2406,138.2913,15358.0
2015-11-27 12:10:00,163.74,163.97,163.71,163.97,19599.0,138.2829,138.4771,138.2575,138.4771,19599.0
2015-11-27 12:20:00,163.92,164.0,163.82,163.95,13835.0,138.4349,138.5024,138.3504,138.4602,13835.0
2015-11-27 12:30:00,163.96,164.07,163.93,164.0,20219.0,138.4687,138.5616,138.4433,138.5024,20219.0
2015-11-27 12:40:00,164.02,164.08,163.63,163.7,34681.0,138.5193,138.57,138.19,138.2491,34681.0
2015-11-27 12:50:00,163.7,163.71,163.45,163.58,62680.0,138.2491,138.2575,138.038,138.1477,62680.0
2015-11-30 09:30:00,164.17,164.44,163.03,163.12,96921.0,138.646,138.874,137.6833,137.7593,96921.0
2015-11-30 09:40:00,163.0,163.06,162.34,162.48,72775.0,137.6579,137.7086,137.1005,137.2188,72775.0
2015-11-30 09:50:00,162.49,162.76,161.59,161.6,54184.0,137.2272,137.4552,136.4671,136.4756,54184.0
2015-11-30 10:00:00,161.67,162.47,161.65,162.33,68569.0,136.5347,137.2103,136.5178,137.0921,68569.0
2015-11-30 10:10:00,162.32,162.51,161.95,161.99,46803.0,137.0836,137.2441,136.7712,136.8049,46803.0
2015-11-30 10:20:00,161.92,162.09,161.76,162.08,34797.0,136.7458,136.8894,136.6107,136.881,34797.0
2015-11-30 10:30:00,162.04,162.55,161.97,162.51,37438.0,136.8472,137.2779,136.7881,137.2441,37438.0
2015-11-30 10:40:00,162.49,162.61,162.12,162.2,27027.0,137.2272,137.3286,136.9147,136.9823,27027.0
2015-11-30 10:50:00,162.2,162.29,161.93,161.93,29608.0,136.9823,137.0583,136.7543,136.7543,29608.0
2015-11-30 11:00:00,161.92,161.94,161.74,161.82,33010.0,136.7458,136.7627,136.5938,136.6614,33010.0
2015-11-30 11:10:00,161.84,161.93,161.66,161.66,31627.0,136.6783,136.7543,136.5262,136.5262,31627.0
2015-11-30 11:20:00,161.67,161.83,161.09,161.09,45035.0,136.5347,136.6698,136.0449,136.0449,45035.0
2015-11-30 11:30:00,161.08,161.43,161.06,161.24,30664.0,136.0364,136.332,136.0195,136.1715,30664.0
2015-11-30 11:40:00,161.25,161.34,160.83,160.86,43667.0,136.18,136.256,135.8253,135.8506,43667.0
2015-11-30 11:50:00,160.88,161.06,160.79,160.92,34396.0,135.8675,136.0195,135.7915,135.9013,34396.0
2015-11-30 12:00:00,160.94,161.03,160.85,160.94,34530.0,135.9182,135.9942,135.8422,135.9182,34530.0
2015-11-30 12:10:00,160.94,161.11,160.84,161.11,30261.0,135.9182,136.0618,135.8337,136.0618,30261.0
2015-11-30 12:20:00,161.15,161.21,160.94,161.01,31741.0,136.0955,136.1462,135.9182,135.9773,31741.0
2015-11-30 12:30:00,161.0,161.07,160.89,160.96,25408.0,135.9689,136.028,135.876,135.9351,25408.0
2015-11-30 12:40:00,160.95,161.23,160.92,161.15,25126.0,135.9266,136.1631,135.9013,136.0955,25126.0
2015-11-30 12:50:00,161.16,161.53,161.12,161.49,20318.0,136.104,136.4165,136.0702,136.3827,20318.0
2015-11-30 13:00:00,161.43,161.56,161.33,161.53,16618.0,136.332,136.4418,136.2476,136.4165,16618.0
2015-11-30 13:10:00,161.53,161.74,161.5,161.57,12870.0,136.4165,136.5938,136.3911,136.4502,12870.0
2015-11-30 13:20:00,161.6,161.66,161.47,161.6,22922.0,136.4756,136.5262,136.3658,136.4756,22922.0
2015-11-30 13:30:00,161.58,161.63,161.47,161.59,12546.0,136.4587,136.5009,136.3658,136.4671,12546.0
2015-11-30 13:40:00,161.59,161.71,161.55,161.65,15439.0,136.4671,136.5685,136.4334,136.5178,15439.0
2015-11-30 13:50:00,161.67,161.77,161.62,161.73,18048.0,136.5347,136.6191,136.4925,136.5854,18048.0
2015-11-30 14:00:00,161.74,161.81,161.65,161.7,23756.0,136.5938,136.6529,136.5178,136.56,23756.0
2015-11-30 14:10:00,161.69,161.75,161.43,161.43,29397.0,136.5516,136.6023,136.332,136.332,29397.0
2015-11-30 14:20:00,161.44,161.45,161.22,161.26,25738.0,136.3405,136.3489,136.1547,136.1884,25738.0
2015-11-30 14:30:00,161.24,161.24,161.01,161.03,33544.0,136.1715,136.1715,135.9773,135.9942,33544.0
2015-11-30 14:40:00,161.01,161.13,160.97,161.02,29239.0,135.9773,136.0786,135.9435,135.9858,29239.0
2015-11-30 14:50:00,161.02,161.06,160.8,160.84,36158.0,135.9858,136.0195,135.8,135.8337,36158.0
2015-11-30 15:00:00,160.88,161.12,160.83,161.12,27585.0,135.8675,136.0702,135.8253,136.0702,27585.0
2015-11-30 15:10:00,161.13,161.21,161.03,161.06,37804.0,136.0786,136.1462,135.9942,136.0195,37804.0
2015-11-30 15:20:00,161.1,161.26,161.0,161.08,40748.0,136.0533,136.1884,135.9689,136.0364,40748.0
2015-11-30 15:30:00,161.05,161.41,161.05,161.34,38464.0,136.0111,136.3151,136.0111,136.256,38464.0
2015-11-30 15:40:00,161.36,161.79,161.3,161.56,119812.0,136.2729,136.636,136.2222,136.4418,119812.0
2015-11-30 15:50:00,161.53,161.62,161.38,161.42,204119.0,136.4165,136.4925,136.2898,136.3236,204119.0
2015-12-01 09:30:00,162.02,162.57,161.89,162.35,68833.0,136.8303,137.2948,136.7205,137.109,68833.0
2015-12-01 09:40:00,162.42,163.04,162.4,162.48,59584.0,137.1681,137.6917,137.1512,137.2188,59584.0
2015-12-01 09:50:00,162.57,162.81,162.38,162.47,53883.0,137.2948,137.4975,137.1343,137.2103,53883.0
2015-12-01 10:00:00,162.32,162.42,162.04,162.21,56090.0,137.0836,137.1681,136.8472,136.9907,56090.0
2015-12-01 10:10:00,162.19,162.32,160.89,161.08,43843.0,136.9738,137.0836,135.876,136.0364,43843.0
2015-12-01 10:20:00,161.09,161.3,160.74,161.3,67149.0,136.0449,136.2222,135.7493,136.2222,67149.0
2015-12-01 10:30:00,161.28,161.97,161.11,161.86,27385.0,136.2053,136.7881,136.0618,136.6952,27385.0
2015-12-01 10:40:00,161.83,162.2,161.6,162.2,52900.0,136.6698,136.9823,136.4756,136.9823,52900.0
2015-12-01 10:50:00,162.19,162.2,161.75,162.0,54686.0,136.9738,136.9823,136.6023,136.8134,54686.0
2015-12-01 11:00:00,161.99,162.14,161.72,161.73,18638.0,136.8049,136.9316,136.5769,136.5854,18638.0
2015-12-01 11:10:00,161.69,161.75,161.45,161.45,32853.0,136.5516,136.6023,136.3489,136.3489,32853.0
2015-12-01 11:20:00,161.41,161.59,161.34,161.5,32048.0,136.3151,136.4671,136.256,136.3911,32048.0
2015-12-01 11:30:00,161.5,161.61,161.26,161.34,21774.0,136.3911,136.484,136.1884,136.256,21774.0
2015-12-01 11:40:00,161.34,161.37,161.05,161.17,45151.0,136.256,136.2813,136.0111,136.1124,45151.0
2015-12-01 11:50:00,161.17,161.26,161.07,161.24,32517.0,136.1124,136.1884,136.028,136.1715,32517.0
2015-12-01 12:00:00,161.25,161.48,161.25,161.38,18655.0,136.18,136.3742,136.18,136.2898,18655.0
2015-12-01 12:10:00,161.39,161.55,161.39,161.44,26998.0,136.2982,136.4334,136.2982,136.3405,26998.0
2015-12-01 12:20:00,161.43,161.45,161.16,161.43,46958.0,136.332,136.3489,136.104,136.332,46958.0
2015-12-01 12:30:00,161.43,161.64,161.4,161.64,41773.0,136.332,136.5094,136.3067,136.5094,41773.0
2015-12-01 12:40:00,161.59,161.73,161.55,161.73,25575.0,136.4671,136.5854,136.4334,136.5854,25575.0
2015-12-01 12:50:00,161.71,161.81,161.62,161.65,37731.0,136.5685,136.6529,136.4925,136.5178,37731.0
2015-12-01 13:00:00,161.66,161.66,161.49,161.5,11627.0,136.5262,136.5262,136.3827,136.3911,11627.0
2015-12-01 13:10:00,161.52,161.55,161.24,161.3,18024.0,136.408,136.4334,136.1715,136.2222,18024.0
2015-12-01 13:20:00,161.31,161.43,161.27,161.3,20633.0,136.2307,136.332,136.1969,136.2222,20633.0
2015-12-01 13:30:00,161.33,161.39,161.09,161.12,23040.0,136.2476,136.2982,136.0449,136.0702,23040.0
2015-12-01 13:40:00,161.14,161.2,161.07,161.11,24148.0,136.0871,136.1378,136.028,136.0618,24148.0
2015-12-01 13:50:00,161.11,161.25,161.09,161.22,28912.0,136.0618,136.18,136.0449,136.1547,28912.0
2015-12-01 14:00:00,161.22,161.47,161.21,161.32,19035.0,136.1547,136.3658,136.1462,136.2391,19035.0
2015-12-01 14:10:00,161.31,161.33,161.13,161.23,22211.0,136.2307,136.2476,136.0786,136.1631,22211.0
2015-12-01 14:20:00,161.25,161.33,161.22,161.31,17088.0,136.18,136.2476,136.1547,136.2307,17088.0
2015-12-01 14:30:00,161.35,161.38,161.1,161.1,19837.0,136.2644,136.2898,136.0533,136.0533,19837.0
2015-12-01 14:40:00,161.11,161.15,160.84,160.91,35263.0,136.0618,136.0955,135.8337,135.8929,35263.0
2015-12-01 14:50:00,160.91,160.94,160.8,160.88,27399.0,135.8929,135.9182,135.8,135.8675,27399.0
2015-12-01 15:00:00,160.89,161.32,160.89,161.32,36792.0,135.876,136.2391,135.876,136.2391,36792.0
2015-12-01 15:10:00,161.33,161.4,161.2,161.21,34105.0,136.2476,136.3067,136.1378,136.1462,34105.0
2015-12-01 15:20:00,161.21,161.51,161.21,161.38,27479.0,136.1462,136.3996,136.1462,136.2898,27479.0
2015-12-01 15:30:00,161.39,161.42,161.23,161.35,66248.0,136.2982,136.3236,136.1631,136.2644,66248.0
2015-12-01 15:40:00,161.35,161.36,161.1,161.13,75365.0,136.2644,136.2729,136.0533,136.0786,75365.0
2015-12-01 15:50:00,161.12,161.37,161.0,161.28,131482.0,136.0702,136.2813,135.9689,136.2053,131482.0
2015-12-02 09:30:00,161.71,161.82,161.17,161.38,56181.0,136.5685,136.6614,136.1124,136.2898,56181.0
2015-12-02 09:40:00,161.43,161.43,160.75,161.08,30970.0,136.332,136.332,135.7577,136.0364,30970.0
2015-12-02 09:50:00,161.06,161.22,160.63,161.17,34906.0,136.0195,136.1547,135.6564,136.1124,34906.0
2015-12-02 10:00:00,161.13,161.76,161.12,161.53,43324.0,136.0786,136.6107,136.0702,136.4165,43324.0
2015-12-02 10:10:00,161.5,161.72,161.26,161.71,17160.0,136.3911,136.5769,136.1884,136.5685,17160.0
2015-12-02 10:20:00,161.73,161.88,161.6,161.63,27831.0,136.5854,136.712,136.4756,136.5009,27831.0
2015-12-02 10:30:00,161.69,162.36,161.57,162.36,34018.0,136.5516,137.1174,136.4502,137.1174,34018.0
2015-12-02 10:40:00,162.32,162.4,162.1,162.1,29647.0,137.0836,137.1512,136.8978,136.8978,29647.0
2015-12-02 10:50:00,162.09,162.44,161.99,162.01,31528.0,136.8894,137.185,136.8049,136.8218,31528.0
2015-12-02 11:00:00,162.01,162.03,161.59,161.65,30484.0,136.8218,136.8387,136.4671,136.5178,30484.0
2015-12-02 11:10:00,161.71,161.74,161.6,161.68,16636.0,136.5685,136.5938,136.4756,136.5431,16636.0
2015-12-02 11:20:00,161.61,161.68,161.52,161.58,20606.0,136.484,136.5431,136.408,136.4587,20606.0
2015-12-02 11:30:00,161.56,161.75,161.5,161.71,18532.0,136.4418,136.6023,136.3911,136.5685,18532.0
2015-12-02 11:40:00,161.71,161.75,161.56,161.67,13291.0,136.5685,136.6023,136.4418,136.5347,13291.0
2015-12-02 11:50:00,161.69,161.92,161.61,161.83,18329.0,136.5516,136.7458,136.484,136.6698,18329.0
2015-12-02 12:00:00,161.85,162.06,161.81,161.93,25353.0,136.6867,136.8641,136.6529,136.7543,25353.0
2015-12-02 12:10:00,161.91,161.93,161.65,161.67,18136.0,136.7374,136.7543,136.5178,136.5347,18136.0
2015-12-02 12:20:00,161.68,161.84,161.61,161.81,13519.0,136.5431,136.6783,136.484,136.6529,13519.0
2015-12-02 12:30:00,161.81,161.87,161.67,161.76,27707.0,136.6529,136.7036,136.5347,136.6107,27707.0
2015-12-02 12:40:00,161.74,161.81,161.54,161.61,14068.0,136.5938,136.6529,136.4249,136.484,14068.0
2015-12-02 12:50:00,161.63,161.63,161.26,161.26,28648.0,136.5009,136.5009,136.1884,136.1884,28648.0
2015-12-02 13:00:00,161.25,161.57,161.15,161.57,21434.0,136.18,136.4502,136.0955,136.4502,21434.0
2015-12-02 13:10:00,161.59,161.64,161.32,161.34,26437.0,136.4671,136.5094,136.2391,136.256,26437.0
2015-12-02 13:20:00,161.31,161.4,161.26,161.27,18032.0,136.2307,136.3067,136.1884,136.1969,18032.0
2015-12-02 13:30:00,161.27,161.36,161.21,161.32,22224.0,136.1969,136.2729,136.1462,136.2391,22224.0
2015-12-02 13:40:00,161.32,161.43,161.16,161.27,16832.0,136.2391,136.332,136.104,136.1969,16832.0
2015-12-02 13:50:00,161.23,161.36,161.19,161.27,15449.0,136.1631,136.2729,136.1293,136.1969,15449.0
2015-12-02 14:00:00,161.29,161.33,161.12,161.27,19621.0,136.2138,136.2476,136.0702,136.1969,19621.0
2015-12-02 14:10:00,161.29,161.29,160.94,161.08,12183.0,136.2138,136.2138,135.9182,136.0364,12183.0
2015-12-02 14:20:00,161.08,161.26,161.02,161.14,20464.0,136.0364,136.1884,135.9858,136.0871,20464.0
2015-12-02 14:30:00,161.12,161.19,160.95,161.12,15913.0,136.0702,136.1293,135.9266,136.0702,15913.0
2015-12-02 14:40:00,161.12,161.12,160.66,160.75,27855.0,136.0702,136.0702,135.6817,135.7577,27855.0
2015-12-02 14:50:00,160.8,160.94,160.75,160.77,18542.0,135.8,135.9182,135.7577,135.7746,18542.0
2015-12-02 15:00:00,160.81,161.14,160.72,161.01,45161.0,135.8084,136.0871,135.7324,135.9773,45161.0
2015-12-02 15:10:00,161.05,161.32,160.93,161.32,36311.0,136.0111,136.2391,135.9097,136.2391,36311.0
2015-12-02 15:20:00,161.31,161.65,161.22,161.4,50743.0,136.2307,136.5178,136.1547,136.3067,50743.0
2015-12-02 15:30:00,161.43,161.46,161.11,161.15,51561.0,136.332,136.3573,136.0618,136.0955,51561.0
2015-12-02 15:40:00,161.17,161.26,160.89,160.93,47745.0,136.1124,136.1884,135.876,135.9097,47745.0
2015-12-02 15:50:00,160.93,161.14,160.88,161.09,105817.0,135.9097,136.0871,135.8675,136.0449,105817.0
2015-12-03 09:30:00,164.51,165.37,163.47,164.74,275991.0,138.9332,139.6594,138.0548,139.1274,275991.0
2015-12-03 09:40:00,164.8,165.34,163.31,163.77,135690.0,139.1781,139.6341,137.9197,138.3082,135690.0
2015-12-03 09:50:00,163.86,164.5,163.77,164.24,82835.0,138.3842,138.9247,138.3082,138.7051,82835.0
2015-12-03 10:00:00,164.28,164.28,163.32,163.41,83601.0,138.7389,138.7389,137.9282,138.0042,83601.0
2015-12-03 10:10:00,163.42,164.1,163.42,163.93,54056.0,138.0126,138.5869,138.0126,138.4433,54056.0
2015-12-03 10:20:00,163.92,164.44,163.61,164.37,46763.0,138.4349,138.874,138.1731,138.8149,46763.0
2015-12-03 10:30:00,164.3,164.52,164.07,164.13,43088.0,138.7558,138.9416,138.5616,138.6122,43088.0
2015-12-03 10:40:00,164.09,164.99,164.07,164.92,66684.0,138.5785,139.3385,138.5616,139.2794,66684.0
2015-12-03 10:50:00,164.98,165.11,164.83,165.07,51372.0,139.3301,139.4399,139.2034,139.4061,51372.0
2015-12-03 11:00:00,165.06,165.41,164.9,165.33,56886.0,139.3976,139.6932,139.2625,139.6257,56886.0
2015-12-03 11:10:00,165.37,166.1,165.37,165.95,109905.0,139.6594,140.2759,139.6594,140.1493,109905.0
2015-12-03 11:20:00,165.94,166.09,165.76,165.98,49485.0,140.1408,140.2675,139.9888,140.1746,49485.0
2015-12-03 11:30:00,165.98,166.0,165.51,165.58,38081.0,140.1746,140.1915,139.7777,139.8368,38081.0
2015-12-03 11:40:00,165.54,165.66,165.22,165.38,40423.0,139.803,139.9044,139.5328,139.6679,40423.0
2015-12-03 11:50:00,165.4,165.65,165.2,165.62,31822.0,139.6848,139.8959,139.5159,139.8706,31822.0
2015-12-03 12:00:00,165.58,165.78,165.3,165.37,37817.0,139.8368,140.0057,139.6003,139.6594,37817.0
2015-12-03 12:10:00,165.35,165.36,164.75,164.94,66210.0,139.6426,139.651,139.1358,139.2963,66210.0
2015-12-03 12:20:00,164.92,164.94,164.1,164.34,58306.0,139.2794,139.2963,138.5869,138.7896,58306.0
2015-12-03 12:30:00,164.31,164.59,164.22,164.53,49617.0,138.7642,139.0007,138.6882,138.95,49617.0
2015-12-03 12:40:00,164.54,165.02,164.54,164.85,44890.0,138.9585,139.3639,138.9585,139.2203,44890.0
2015-12-03 12:50:00,164.84,164.94,164.46,164.59,47753.0,139.2118,139.2963,138.8909,139.0007,47753.0
2015-12-03 13:00:00,164.58,164.58,164.22,164.3,35608.0,138.9923,138.9923,138.6882,138.7558,35608.0
2015-12-03 13:10:00,164.29,164.67,164.25,164.56,31024.0,138.7474,139.0683,138.7136,138.9754,31024.0
2015-12-03 13:20:00,164.56,164.8,164.43,164.74,31226.0,138.9754,139.1781,138.8656,139.1274,31226.0
2015-12-03 13:30:00,164.72,164.77,164.05,164.14,42958.0,139.1105,139.1527,138.5447,138.6207,42958.0
2015-12-03 13:40:00,164.17,164.28,163.75,163.85,28844.0,138.646,138.7389,138.2913,138.3758,28844.0
2015-12-03 13:50:00,163.83,163.84,163.49,163.72,33589.0,138.3589,138.3673,138.0717,138.266,33589.0
2015-12-03 14:00:00,163.72,163.82,163.58,163.8,44927.0,138.266,138.3504,138.1477,138.3335,44927.0
2015-12-03 14:10:00,163.78,164.13,163.77,163.96,38054.0,138.3166,138.6122,138.3082,138.4687,38054.0
2015-12-03 14:20:00,163.98,164.15,163.73,163.84,46267.0,138.4856,138.6291,138.2744,138.3673,46267.0
2015-12-03 14:30:00,163.9,163.9,163.52,163.75,54140.0,138.418,138.418,138.0971,138.2913,54140.0
2015-12-03 14:40:00,163.73,163.95,163.44,163.81,53462.0,138.2744,138.4602,138.0295,138.342,53462.0
2015-12-03 14:50:00,163.81,164.29,163.8,164.22,39528.0,138.342,138.7474,138.3335,138.6882,39528.0
2015-12-03 15:00:00,164.2,164.29,163.71,163.82,64390.0,138.6713,138.7474,138.2575,138.3504,64390.0
2015-12-03 15:10:00,163.81,163.83,163.58,163.66,52649.0,138.342,138.3589,138.1477,138.2153,52649.0
2015-12-03 15:20:00,163.66,163.92,163.55,163.83,53961.0,138.2153,138.4349,138.1224,138.3589,53961.0
2015-12-03 15:30:00,163.83,163.83,163.47,163.75,91176.0,138.3589,138.3589,138.0548,138.2913,91176.0
2015-12-03 15:40:00,163.75,163.94,163.49,163.83,103822.0,138.2913,138.4518,138.0717,138.3589,103822.0
2015-12-03 15:50:00,163.74,164.0,163.5,163.67,269414.0,138.2829,138.5024,138.0802,138.2237,269414.0
2015-12-04 09:30:00,164.12,165.47,164.01,165.3,103439.0,138.6038,139.7439,138.5109,139.6003,103439.0
2015-12-04 09:40:00,165.34,165.95,165.26,165.72,71767.0,139.6341,140.1493,139.5665,139.955,71767.0
2015-12-04 09:50:00,165.76,165.95,165.49,165.57,44957.0,139.9888,140.1493,139.7608,139.8284,44957.0
2015-12-04 10:00:00,165.57,165.68,165.27,165.37,49712.0,139.8284,139.9212,139.575,139.6594,49712.0
2015-12-04 10:10:00,165.37,165.69,165.3,165.6,50621.0,139.6594,139.9297,139.6003,139.8537,50621.0
2015-12-04 10:20:00,165.63,165.87,165.58,165.68,28860.0,139.879,140.0817,139.8368,139.9212,28860.0
2015-12-04 10:30:00,165.65,165.95,165.45,165.92,36480.0,139.8959,140.1493,139.727,140.1239,36480.0
2015-12-04 10:40:00,165.9,165.96,165.73,165.83,26520.0,140.107,140.1577,139.9635,140.0479,26520.0
2015-12-04 10:50:00,165.8,165.96,165.7,165.86,28714.0,140.0226,140.1577,139.9381,140.0733,28714.0
2015-12-04 11:00:00,165.86,166.17,165.85,165.96,33263.0,140.0733,140.3351,140.0648,140.1577,33263.0
2015-12-04 11:10:00,165.95,166.1,165.88,166.09,41707.0,140.1493,140.2759,140.0902,140.2675,41707.0
2015-12-04 11:20:00,166.05,166.12,165.6,165.6,37668.0,140.2337,140.2928,139.8537,139.8537,37668.0
2015-12-04 11:30:00,165.68,165.94,165.63,165.91,25382.0,139.9212,140.1408,139.879,140.1155,25382.0
2015-12-04 11:40:00,165.88,165.94,165.52,165.58,24089.0,140.0902,140.1408,139.7861,139.8368,24089.0
2015-12-04 11:50:00,165.59,165.74,165.56,165.69,25223.0,139.8452,139.9719,139.8199,139.9297,25223.0
2015-12-04 12:00:00,165.65,165.7,165.45,165.56,28675.0,139.8959,139.9381,139.727,139.8199,28675.0
2015-12-04 12:10:00,165.59,165.7,165.5,165.58,19513.0,139.8452,139.9381,139.7692,139.8368,19513.0
2015-12-04 12:20:00,165.55,165.69,165.48,165.58,17102.0,139.8115,139.9297,139.7523,139.8368,17102.0
2015-12-04 12:30:00,165.56,166.12,165.54,166.04,66256.0,139.8199,140.2928,139.803,140.2253,66256.0
2015-12-04 12:40:00,166.08,166.5,166.05,166.49,33784.0,140.2591,140.6138,140.2337,140.6053,33784.0
2015-12-04 12:50:00,166.47,166.75,166.44,166.73,41393.0,140.5884,140.8249,140.5631,140.808,41393.0
2015-12-04 13:00:00,166.75,167.09,166.68,167.0,34621.0,140.8249,141.112,140.7658,141.036,34621.0
2015-12-04 13:10:00,166.99,167.2,166.88,167.18,35898.0,141.0276,141.2049,140.9347,141.188,35898.0
2015-12-04 13:20:00,167.16,167.24,166.82,166.94,55366.0,141.1711,141.2387,140.884,140.9854,55366.0
2015-12-04 13:30:00,166.95,166.98,166.32,166.34,62276.0,140.9938,141.0191,140.4617,140.4786,62276.0
2015-12-04 13:40:00,166.34,166.41,166.08,166.32,66034.0,140.4786,140.5378,140.2591,140.4617,66034.0
2015-12-04 13:50:00,166.34,166.75,166.31,166.68,31240.0,140.4786,140.8249,140.4533,140.7658,31240.0
2015-12-04 14:00:00,166.69,166.83,166.66,166.74,32977.0,140.7742,140.8925,140.7489,140.8164,32977.0
2015-12-04 14:10:00,166.68,166.8,166.67,166.7,26479.0,140.7658,140.8671,140.7573,140.7827,26479.0
2015-12-04 14:20:00,166.7,167.0,166.7,166.99,30441.0,140.7827,141.036,140.7827,141.0276,30441.0
2015-12-04 14:30:00,166.96,167.09,166.87,167.08,22684.0,141.0022,141.112,140.9262,141.1036,22684.0
2015-12-04 14:40:00,167.07,167.12,166.94,167.09,31989.0,141.0951,141.1374,140.9854,141.112,31989.0
2015-12-04 14:50:00,167.09,167.14,167.01,167.11,38612.0,141.112,141.1543,141.0445,141.1289,38612.0
2015-12-04 15:00:00,167.11,167.14,166.8,166.91,88981.0,141.1289,141.1543,140.8671,140.96,88981.0
2015-12-04 15:10:00,166.9,166.91,166.67,166.74,62593.0,140.9516,140.96,140.7573,140.8164,62593.0
2015-12-04 15:20:00,166.73,167.19,166.72,167.1,54646.0,140.808,141.1965,140.7996,141.1205,54646.0
2015-12-04 15:30:00,167.07,167.08,166.56,166.73,57495.0,141.0951,141.1036,140.6644,140.808,57495.0
2015-12-04 15:40:00,166.72,166.94,166.71,166.86,71379.0,140.7996,140.9854,140.7911,140.9178,71379.0
2015-12-04 15:50:00,166.86,167.07,166.64,166.8,174056.0,140.9178,141.0951,140.732,140.8671,174056.0
2015-12-07 09:30:00,167.33,167.5,166.73,166.9,97902.0,141.3147,141.4583,140.808,140.9516,97902.0
2015-12-07 09:40:00,166.93,167.18,166.61,166.62,65965.0,140.9769,141.188,140.7067,140.7151,65965.0
2015-12-07 09:50:00,166.64,166.91,166.22,166.28,87505.0,140.732,140.96,140.3773,140.428,87505.0
2015-12-07 10:00:00,166.22,166.48,166.03,166.18,60236.0,140.3773,140.5969,140.2168,140.3435,60236.0
2015-12-07 10:10:00,166.2,166.67,166.09,166.51,62599.0,140.3604,140.7573,140.2675,140.6222,62599.0
2015-12-07 10:20:00,166.53,166.87,166.4,166.61,41280.0,140.6391,140.9262,140.5293,140.7067,41280.0
2015-12-07 10:30:00,166.57,166.57,165.94,166.33,60158.0,140.6729,140.6729,140.1408,140.4702,60158.0
2015-12-07 10:40:00,166.32,166.33,165.68,165.78,54339.0,140.4617,140.4702,139.9212,140.0057,54339.0
2015-12-07 10:50:00,165.77,165.85,165.55,165.78,53502.0,139.9973,140.0648,139.8115,140.0057,53502.0
2015-12-07 11:00:00,165.77,166.24,165.64,166.11,35707.0,139.9973,140.3942,139.8875,140.2844,35707.0
2015-12-07 11:10:00,166.12,166.41,166.01,166.39,30698.0,140.2928,140.5378,140.1999,140.5209,30698.0
2015-12-07 11:20:00,166.38,166.47,166.07,166.2,28995.0,140.5124,140.5884,140.2506,140.3604,28995.0
2015-12-07 11:30:00,166.2,166.31,166.02,166.23,28256.0,140.3604,140.4533,140.2084,140.3857,28256.0
2015-12-07 11:40:00,166.21,166.64,166.16,166.62,16756.0,140.3688,140.732,140.3266,140.7151,16756.0
2015-12-07 11:50:00,166.64,167.15,166.56,167.09,32586.0,140.732,141.1627,140.6644,141.112,32586.0
2015-12-07 12:00:00,167.09,167.09,166.62,166.64,40443.0,141.112,141.112,140.7151,140.732,40443.0
2015-12-07 12:10:00,166.65,166.69,166.56,166.67,30957.0,140.7404,140.7742,140.6644,140.7573,30957.0
2015-12-07 12:20:00,166.68,166.74,166.45,166.72,36272.0,140.7658,140.8164,140.5715,140.7996,36272.0
2015-12-07 12:30:00,166.72,167.08,166.63,166.72,53845.0,140.7996,141.1036,140.7235,140.7996,53845.0
2015-12-07 12:40:00,166.71,166.86,166.6,166.68,27316.0,140.7911,140.9178,140.6982,140.7658,27316.0
2015-12-07 12:50:00,166.68,166.76,166.15,166.26,46206.0,140.7658,140.8333,140.3182,140.4111,46206.0
2015-12-07 13:00:00,166.27,166.56,166.23,166.55,44265.0,140.4195,140.6644,140.3857,140.656,44265.0
2015-12-07 13:10:00,166.53,166.75,166.28,166.63,34686.0,140.6391,140.8249,140.428,140.7235,34686.0
2015-12-07 13:20:00,166.59,166.59,166.18,166.51,45029.0,140.6898,140.6898,140.3435,140.6222,45029.0
2015-12-07 13:30:00,166.52,166.54,166.26,166.33,44104.0,140.6307,140.6475,140.4111,140.4702,44104.0
2015-12-07 13:40:00,166.27,166.29,166.03,166.03,44360.0,140.4195,140.4364,140.2168,140.2168,44360.0
2015-12-07 13:50:00,166.05,166.31,166.05,166.31,51152.0,140.2337,140.4533,140.2337,140.4533,51152.0
2015-12-07 14:00:00,166.28,166.74,166.15,166.74,66630.0,140.428,140.8164,140.3182,140.8164,66630.0
2015-12-07 14:10:00,166.69,166.7,166.53,166.69,35341.0,140.7742,140.7827,140.6391,140.7742,35341.0
2015-12-07 14:20:00,166.68,166.84,166.59,166.84,41148.0,140.7658,140.9009,140.6898,140.9009,41148.0
2015-12-07 14:30:00,166.83,166.9,166.63,166.86,39941.0,140.8925,140.9516,140.7235,140.9178,39941.0
2015-12-07 14:40:00,166.84,166.85,166.5,166.62,68259.0,140.9009,140.9093,140.6138,140.7151,68259.0
2015-12-07 14:50:00,166.64,166.7,166.39,166.55,50964.0,140.732,140.7827,140.5209,140.656,50964.0
2015-12-07 15:00:00,166.57,166.67,166.38,166.65,56187.0,140.6729,140.7573,140.5124,140.7404,56187.0
2015-12-07 15:10:00,166.66,166.9,166.62,166.9,79881.0,140.7489,140.9516,140.7151,140.9516,79881.0
2015-12-07 15:20:00,166.92,167.07,166.88,166.95,69620.0,140.9685,141.0951,140.9347,140.9938,69620.0
2015-12-07 15:30:00,166.95,167.21,166.94,167.18,77528.0,140.9938,141.2134,140.9854,141.188,77528.0
2015-12-07 15:40:00,167.21,167.46,167.14,167.45,91388.0,141.2134,141.4245,141.1543,141.4161,91388.0
2015-12-07 15:50:00,167.45,167.45,166.96,167.12,216907.0,141.4161,141.4161,141.0022,141.1374,216907.0
2015-12-08 09:30:00,166.74,167.0,165.87,166.23,97629.0,140.8164,141.036,140.0817,140.3857,97629.0
2015-12-08 09:40:00,166.31,166.6,166.08,166.44,65598.0,140.4533,140.6982,140.2591,140.5631,65598.0
2015-12-08 09:50:00,166.47,166.55,166.0,166.46,70414.0,140.5884,140.656,140.1915,140.58,70414.0
2015-12-08 10:00:00,166.51,166.82,166.48,166.76,39110.0,140.6222,140.884,140.5969,140.8333,39110.0
2015-12-08 10:10:00,166.75,166.87,166.28,166.37,40993.0,140.8249,140.9262,140.428,140.504,40993.0
2015-12-08 10:20:00,166.33,166.83,166.18,166.72,37180.0,140.4702,140.8925,140.3435,140.7996,37180.0
2015-12-08 10:30:00,166.71,167.17,166.63,166.89,69774.0,140.7911,141.1796,140.7235,140.9431,69774.0
2015-12-08 10:40:00,166.91,167.4,166.91,167.09,43744.0,140.96,141.3738,140.96,141.112,43744.0
2015-12-08 10:50:00,167.15,167.47,167.15,167.44,24681.0,141.1627,141.433,141.1627,141.4076,24681.0
2015-12-08 11:00:00,167.46,168.16,167.41,168.11,74781.0,141.4245,142.0157,141.3823,141.9734,74781.0
2015-12-08 11:10:00,168.11,168.39,167.89,168.35,73723.0,141.9734,142.2099,141.7877,142.1761,73723.0
2015-12-08 11:20:00,168.38,168.78,168.02,168.19,114614.0,142.2015,142.5393,141.8974,142.041,114614.0
2015-12-08 11:30:00,168.19,168.19,167.85,167.97,54988.0,142.041,142.041,141.7539,141.8552,54988.0
2015-12-08 11:40:00,167.88,168.05,167.84,168.0,36195.0,141.7792,141.9228,141.7454,141.8806,36195.0
2015-12-08 11:50:00,167.94,167.94,167.7,167.75,17744.0,141.8299,141.8299,141.6272,141.6694,17744.0
2015-12-08 12:00:00,167.75,167.87,167.45,167.73,36734.0,141.6694,141.7708,141.4161,141.6525,36734.0
2015-12-08 12:10:00,167.79,168.25,167.6,167.83,54383.0,141.7032,142.0917,141.5427,141.737,54383.0
2015-12-08 12:20:00,167.85,167.93,167.67,167.73,16892.0,141.7539,141.8214,141.6019,141.6525,16892.0
2015-12-08 12:30:00,167.73,167.87,167.65,167.71,23755.0,141.6525,141.7708,141.585,141.6356,23755.0
2015-12-08 12:40:00,167.68,167.77,167.51,167.65,21869.0,141.6103,141.6863,141.4667,141.585,21869.0
2015-12-08 12:50:00,167.65,167.96,167.59,167.96,25600.0,141.585,141.8468,141.5343,141.8468,25600.0
2015-12-08 13:00:00,167.94,168.66,167.94,168.17,53476.0,141.8299,142.4379,141.8299,142.0241,53476.0
2015-12-08 13:10:00,168.1,168.29,167.92,167.93,36599.0,141.965,142.1255,141.813,141.8214,36599.0
2015-12-08 13:20:00,167.9,168.03,167.65,167.9,22742.0,141.7961,141.9059,141.585,141.7961,22742.0
2015-12-08 13:30:00,167.94,168.44,167.93,168.37,38198.0,141.8299,142.2521,141.8214,142.193,38198.0
2015-12-08 13:40:00,168.33,168.34,167.97,168.16,32718.0,142.1592,142.1677,141.8552,142.0157,32718.0
2015-12-08 13:50:00,168.1,168.22,167.96,168.11,28710.0,141.965,142.0663,141.8468,141.9734,28710.0
2015-12-08 14:00:00,168.11,168.77,168.09,168.63,44172.0,141.9734,142.5308,141.9566,142.4126,44172.0
2015-12-08 14:10:00,168.67,168.78,168.6,168.65,40289.0,142.4464,142.5393,142.3873,142.4295,40289.0
2015-12-08 14:20:00,168.63,168.68,168.05,168.26,50289.0,142.4126,142.4548,141.9228,142.1001,50289.0
2015-12-08 14:30:00,168.26,168.45,168.21,168.35,31462.0,142.1001,142.2606,142.0579,142.1761,31462.0
2015-12-08 14:40:00,168.34,168.51,168.29,168.38,33445.0,142.1677,142.3113,142.1255,142.2015,33445.0
2015-12-08 14:50:00,168.43,168.8,168.23,168.72,74390.0,142.2437,142.5562,142.0748,142.4886,74390.0
2015-12-08 15:00:00,168.73,169.01,168.47,169.01,96138.0,142.4971,142.7335,142.2775,142.7335,96138.0
2015-12-08 15:10:00,169.03,169.05,168.66,168.9,83033.0,142.7504,142.7673,142.4379,142.6406,83033.0
2015-12-08 15:20:00,168.87,169.73,168.23,168.45,258942.0,142.6153,143.3416,142.0748,142.2606,258942.0
2015-12-08 15:30:00,168.47,168.9,168.34,168.81,86316.0,142.2775,142.6406,142.1677,142.5646,86316.0
2015-12-08 15:40:00,168.81,168.88,168.33,168.83,116547.0,142.5646,142.6237,142.1592,142.5815,116547.0
2015-12-08 15:50:00,168.81,169.13,168.75,168.88,218462.0,142.5646,142.8349,142.5139,142.6237,218462.0
2015-12-09 09:30:00,162.63,162.75,159.09,159.39,934917.0,137.3454,137.4468,134.3558,134.6092,934917.0
2015-12-09 09:40:00,159.35,159.64,158.5,159.54,683247.0,134.5754,134.8203,133.8575,134.7359,683247.0
2015-12-09 09:50:00,159.53,159.86,158.22,159.54,657401.0,134.7274,135.0061,133.6211,134.7359,657401.0
2015-12-09 10:00:00,159.47,159.88,158.76,159.22,413808.0,134.6767,135.023,134.0771,134.4656,413808.0
2015-12-09 10:10:00,159.24,161.33,159.16,161.06,598050.0,134.4825,136.2476,134.4149,136.0195,598050.0
2015-12-09 10:20:00,161.07,161.82,160.68,161.51,281607.0,136.028,136.6614,135.6986,136.3996,281607.0
2015-12-09 10:30:00,161.58,162.41,161.57,162.08,336429.0,136.4587,137.1596,136.4502,136.881,336429.0
2015-12-09 10:40:00,162.08,162.16,161.53,161.66,209707.0,136.881,136.9485,136.4165,136.5262,209707.0
2015-12-09 10:50:00,161.67,162.16,161.65,162.0,175183.0,136.5347,136.9485,136.5178,136.8134,175183.0
2015-12-09 11:00:00,161.97,162.75,161.92,161.99,172637.0,136.7881,137.4468,136.7458,136.8049,172637.0
2015-12-09 11:10:00,161.95,163.89,161.93,163.33,241629.0,136.7712,138.4095,136.7543,137.9366,241629.0
2015-12-09 11:20:00,163.27,163.7,162.6,163.3,163518.0,137.8859,138.2491,137.3201,137.9113,163518.0
2015-12-09 11:30:00,163.21,163.69,162.31,162.4,148136.0,137.8353,138.2406,137.0752,137.1512,148136.0
2015-12-09 11:40:00,162.4,162.46,161.58,161.61,164882.0,137.1512,137.2019,136.4587,136.484,164882.0
2015-12-09 11:50:00,161.61,161.62,161.26,161.48,84155.0,136.484,136.4925,136.1884,136.3742,84155.0
2015-12-09 12:00:00,161.49,161.76,161.1,161.47,171669.0,136.3827,136.6107,136.0533,136.3658,171669.0
2015-12-09 12:10:00,161.46,161.56,160.6,160.6,118472.0,136.3573,136.4418,135.6311,135.6311,118472.0
2015-12-09 12:20:00,160.6,160.85,160.0,160.17,97855.0,135.6311,135.8422,135.1243,135.2679,97855.0
2015-12-09 12:30:00,160.13,160.2,159.38,159.41,132674.0,135.2341,135.2932,134.6007,134.6261,132674.0
2015-12-09 12:40:00,159.35,159.42,159.0,159.12,153622.0,134.5754,134.6345,134.2798,134.3812,153622.0
2015-12-09 12:50:00,159.09,159.3,158.96,159.1,93584.0,134.3558,134.5332,134.246,134.3643,93584.0
2015-12-09 13:00:00,159.02,159.27,158.75,159.01,145360.0,134.2967,134.5078,134.0687,134.2883,145360.0
2015-12-09 13:10:00,159.04,159.25,158.94,158.99,83211.0,134.3136,134.4909,134.2291,134.2714,83211.0
2015-12-09 13:20:00,158.99,159.1,158.6,158.68,137115.0,134.2714,134.3643,133.942,134.0096,137115.0
2015-12-09 13:30:00,158.68,159.12,158.54,159.01,82895.0,134.0096,134.3812,133.8913,134.2883,82895.0
2015-12-09 13:40:00,159.01,159.1,158.68,159.1,55387.0,134.2883,134.3643,134.0096,134.3643,55387.0
2015-12-09 13:50:00,159.08,159.24,158.92,159.19,91368.0,134.3474,134.4825,134.2122,134.4403,91368.0
2015-12-09 14:00:00,159.17,159.95,159.11,159.77,79979.0,134.4234,135.0821,134.3727,134.9301,79979.0
2015-12-09 14:10:00,159.74,160.1,159.61,159.91,59332.0,134.9048,135.2088,134.795,135.0483,59332.0
2015-12-09 14:20:00,159.92,159.92,159.29,159.69,53869.0,135.0568,135.0568,134.5247,134.8625,53869.0
2015-12-09 14:30:00,159.63,159.86,159.2,159.67,42702.0,134.8119,135.0061,134.4487,134.8456,42702.0
2015-12-09 14:40:00,159.63,159.74,159.06,159.12,93613.0,134.8119,134.9048,134.3305,134.3812,93613.0
2015-12-09 14:50:00,159.13,159.18,158.87,159.01,99668.0,134.3896,134.4318,134.17,134.2883,99668.0
2015-12-09 15:00:00,159.02,159.49,158.95,159.44,61135.0,134.2967,134.6936,134.2376,134.6514,61135.0
2015-12-09 15:10:00,159.42,159.88,159.38,159.63,77834.0,134.6345,135.023,134.6007,134.8119,77834.0
2015-12-09 15:20:00,159.65,160.11,159.63,160.03,108614.0,134.8287,135.2172,134.8119,135.1497,108614.0
2015-12-09 15:30:00,160.06,160.12,159.91,160.06,168364.0,135.175,135.2257,135.0483,135.175,168364.0
2015-12-09 15:40:00,160.05,160.08,159.28,159.31,160486.0,135.1666,135.1919,134.5163,134.5416,160486.0
2015-12-09 15:50:00,159.3,159.93,159.29,159.74,299865.0,134.5332,135.0652,134.5247,134.9048,299865.0
2015-12-10 09:30:00,160.92,162.02,160.61,161.34,337553.0,135.9013,136.8303,135.6395,136.256,337553.0
2015-12-10 09:40:00,161.4,162.2,161.15,162.02,170013.0,136.3067,136.9823,136.0955,136.8303,170013.0
2015-12-10 09:50:00,161.99,162.41,161.5,161.75,151831.0,136.8049,137.1596,136.3911,136.6023,151831.0
2015-12-10 10:00:00,161.8,162.17,161.75,161.89,95517.0,136.6445,136.957,136.6023,136.7205,95517.0
2015-12-10 10:10:00,161.91,162.3,161.3,162.22,141314.0,136.7374,137.0667,136.2222,136.9992,141314.0
2015-12-10 10:20:00,162.22,162.8,162.18,162.5,89121.0,136.9992,137.489,136.9654,137.2357,89121.0
2015-12-10 10:30:00,162.49,162.94,162.26,162.89,82249.0,137.2272,137.6072,137.033,137.565,82249.0
2015-12-10 10:40:00,162.94,163.39,162.67,163.27,85896.0,137.6072,137.9873,137.3792,137.8859,85896.0
2015-12-10 10:50:00,163.27,163.41,162.37,162.37,87698.0,137.8859,138.0042,137.1259,137.1259,87698.0
2015-12-10 11:00:00,162.31,162.69,162.21,162.58,50556.0,137.0752,137.3961,136.9907,137.3032,50556.0
2015-12-10 11:10:00,162.58,163.34,162.49,163.31,86599.0,137.3032,137.9451,137.2272,137.9197,86599.0
2015-12-10 11:20:00,163.35,163.41,162.79,162.84,39471.0,137.9535,138.0042,137.4806,137.5228,39471.0
2015-12-10 11:30:00,162.86,163.0,162.55,162.81,56984.0,137.5397,137.6579,137.2779,137.4975,56984.0
2015-12-10 11:40:00,162.78,162.78,162.43,162.7,55010.0,137.4721,137.4721,137.1765,137.4046,55010.0
2015-12-10 11:50:00,162.7,162.73,162.07,162.41,67110.0,137.4046,137.4299,136.8725,137.1596,67110.0
2015-12-10 12:00:00,162.44,162.67,162.19,162.58,54737.0,137.185,137.3792,136.9738,137.3032,54737.0
2015-12-10 12:10:00,162.55,162.69,162.35,162.47,45227.0,137.2779,137.3961,137.109,137.2103,45227.0
2015-12-10 12:20:00,162.46,162.63,162.37,162.56,46489.0,137.2019,137.3454,137.1259,137.2863,46489.0
2015-12-10 12:30:00,162.59,162.76,162.39,162.6,30055.0,137.3117,137.4552,137.1428,137.3201,30055.0
2015-12-10 12:40:00,162.63,162.89,162.49,162.87,34717.0,137.3454,137.565,137.2272,137.5481,34717.0
2015-12-10 12:50:00,162.87,163.25,162.83,163.12,45455.0,137.5481,137.869,137.5143,137.7593,45455.0
2015-12-10 13:00:00,163.17,163.17,162.54,162.68,46555.0,137.8015,137.8015,137.2694,137.3877,46555.0
2015-12-10 13:10:00,162.74,162.74,162.43,162.47,29950.0,137.4383,137.4383,137.1765,137.2103,29950.0
2015-12-10 13:20:00,162.46,162.68,162.33,162.47,48661.0,137.2019,137.3877,137.0921,137.2103,48661.0
2015-12-10 13:30:00,162.46,162.65,162.37,162.57,36776.0,137.2019,137.3623,137.1259,137.2948,36776.0
2015-12-10 13:40:00,162.56,162.82,162.37,162.76,45579.0,137.2863,137.5059,137.1259,137.4552,45579.0
2015-12-10 13:50:00,162.78,162.81,162.44,162.46,40968.0,137.4721,137.4975,137.185,137.2019,40968.0
2015-12-10 14:00:00,162.39,162.56,162.33,162.43,54092.0,137.1428,137.2863,137.0921,137.1765,54092.0
2015-12-10 14:10:00,162.39,162.5,162.28,162.28,48040.0,137.1428,137.2357,137.0499,137.0499,48040.0
2015-12-10 14:20:00,162.28,162.76,162.28,162.69,48540.0,137.0499,137.4552,137.0499,137.3961,48540.0
2015-12-10 14:30:00,162.7,162.75,162.28,162.31,49406.0,137.4046,137.4468,137.0499,137.0752,49406.0
2015-12-10 14:40:00,162.32,162.5,162.22,162.5,50164.0,137.0836,137.2357,136.9992,137.2357,50164.0
2015-12-10 14:50:00,162.52,162.52,162.11,162.36,50035.0,137.2525,137.2525,136.9063,137.1174,50035.0
2015-12-10 15:00:00,162.35,162.41,162.11,162.12,67222.0,137.109,137.1596,136.9063,136.9147,67222.0
2015-12-10 15:10:00,162.12,162.17,161.78,161.87,90572.0,136.9147,136.957,136.6276,136.7036,90572.0
2015-12-10 15:20:00,161.91,162.35,161.86,162.28,56006.0,136.7374,137.109,136.6952,137.0499,56006.0
2015-12-10 15:30:00,162.29,162.3,161.93,162.22,61101.0,137.0583,137.0667,136.7543,136.9992,61101.0
2015-12-10 15:40:00,162.25,162.27,161.76,161.86,111705.0,137.0245,137.0414,136.6107,136.6952,111705.0
2015-12-10 15:50:00,161.81,161.97,161.52,161.86,147161.0,136.6529,136.7881,136.408,136.6952,147161.0
2015-12-11 09:30:00,159.73,160.63,159.5,160.44,156212.0,134.8963,135.6564,134.7021,135.4959,156212.0
2015-12-11 09:40:00,160.34,160.45,159.36,159.73,132782.0,135.4115,135.5044,134.5838,134.8963,132782.0
2015-12-11 09:50:00,159.66,160.51,159.52,160.32,46141.0,134.8372,135.555,134.719,135.3946,46141.0
2015-12-11 10:00:00,160.35,161.09,160.11,160.28,56061.0,135.4199,136.0449,135.2172,135.3608,56061.0
2015-12-11 10:10:00,160.33,160.69,160.09,160.22,47917.0,135.403,135.7071,135.2003,135.3101,47917.0
2015-12-11 10:20:00,160.27,161.09,160.17,160.79,56078.0,135.3524,136.0449,135.2679,135.7915,56078.0
2015-12-11 10:30:00,160.79,161.08,160.62,160.89,56966.0,135.7915,136.0364,135.6479,135.876,56966.0
2015-12-11 10:40:00,160.92,161.2,160.57,160.57,38454.0,135.9013,136.1378,135.6057,135.6057,38454.0
2015-12-11 10:50:00,160.54,160.59,160.26,160.38,28682.0,135.5804,135.6226,135.3439,135.4453,28682.0
2015-12-11 11:00:00,160.34,160.52,160.09,160.45,25796.0,135.4115,135.5635,135.2003,135.5044,25796.0
2015-12-11 11:10:00,160.43,161.0,160.41,160.9,53787.0,135.4875,135.9689,135.4706,135.8844,53787.0
2015-12-11 11:20:00,160.86,160.91,160.45,160.5,30492.0,135.8506,135.8929,135.5044,135.5466,30492.0
2015-12-11 11:30:00,160.47,160.54,159.98,160.52,33281.0,135.5213,135.5804,135.1074,135.5635,33281.0
2015-12-11 11:40:00,160.53,160.78,160.5,160.63,22196.0,135.5719,135.7831,135.5466,135.6564,22196.0
2015-12-11 11:50:00,160.59,160.73,160.43,160.44,24207.0,135.6226,135.7408,135.4875,135.4959,24207.0
2015-12-11 12:00:00,160.5,160.57,160.01,160.01,23931.0,135.5466,135.6057,135.1328,135.1328,23931.0
2015-12-11 12:10:00,160.03,160.13,159.67,159.89,42560.0,135.1497,135.2341,134.8456,135.0314,42560.0
2015-12-11 12:20:00,159.88,159.94,159.44,159.66,83622.0,135.023,135.0737,134.6514,134.8372,83622.0
2015-12-11 12:30:00,159.64,160.04,159.5,159.85,38353.0,134.8203,135.1581,134.7021,134.9977,38353.0
2015-12-11 12:40:00,159.83,160.0,159.68,159.73,26146.0,134.9808,135.1243,134.8541,134.8963,26146.0
2015-12-11 12:50:00,159.76,160.02,159.56,160.02,31226.0,134.9216,135.1412,134.7527,135.1412,31226.0
2015-12-11 13:00:00,160.04,160.14,159.81,159.92,37253.0,135.1581,135.2426,134.9639,135.0568,37253.0
2015-12-11 13:10:00,159.93,160.0,159.6,159.97,42199.0,135.0652,135.1243,134.7865,135.099,42199.0
2015-12-11 13:20:00,159.96,160.06,159.62,159.62,30227.0,135.0906,135.175,134.8034,134.8034,30227.0
2015-12-11 13:30:00,159.61,159.93,159.56,159.8,68222.0,134.795,135.0652,134.7527,134.9554,68222.0
2015-12-11 13:40:00,159.79,159.84,159.5,159.61,32677.0,134.947,134.9892,134.7021,134.795,32677.0
2015-12-11 13:50:00,159.68,159.95,159.68,159.9,25293.0,134.8541,135.0821,134.8541,135.0399,25293.0
2015-12-11 14:00:00,159.89,160.22,159.84,160.22,35558.0,135.0314,135.3101,134.9892,135.3101,35558.0
2015-12-11 14:10:00,160.2,160.5,160.15,160.35,24955.0,135.2932,135.5466,135.251,135.4199,24955.0
2015-12-11 14:20:00,160.31,160.39,160.13,160.3,41145.0,135.3861,135.4537,135.2341,135.3777,41145.0
2015-12-11 14:30:00,160.34,160.7,160.17,160.61,27382.0,135.4115,135.7155,135.2679,135.6395,27382.0
2015-12-11 14:40:00,160.58,160.71,160.46,160.58,18212.0,135.6142,135.7239,135.5128,135.6142,18212.0
2015-12-11 14:50:00,160.55,160.59,160.3,160.3,37876.0,135.5888,135.6226,135.3777,135.3777,37876.0
2015-12-11 15:00:00,160.33,160.6,160.18,160.23,34537.0,135.403,135.6311,135.2763,135.3186,34537.0
2015-12-11 15:10:00,160.24,160.43,159.91,159.96,50478.0,135.327,135.4875,135.0483,135.0906,50478.0
2015-12-11 15:20:00,159.89,160.06,159.56,160.04,59912.0,135.0314,135.175,134.7527,135.1581,59912.0
2015-12-11 15:30:00,160.05,160.31,159.83,159.9,59371.0,135.1666,135.3861,134.9808,135.0399,59371.0
2015-12-11 15:40:00,159.96,160.1,159.76,160.05,74926.0,135.0906,135.2088,134.9216,135.1666,74926.0
2015-12-11 15:50:00,160.07,160.3,159.84,159.97,163314.0,135.1835,135.3777,134.9892,135.099,163314.0
2015-12-14 09:30:00,160.09,161.2,160.0,161.14,83420.0,135.2003,136.1378,135.1243,136.0871,83420.0
2015-12-14 09:40:00,161.13,161.44,160.74,161.4,96224.0,136.0786,136.3405,135.7493,136.3067,96224.0
2015-12-14 09:50:00,161.45,161.68,160.21,160.21,36890.0,136.3489,136.5431,135.3017,135.3017,36890.0
2015-12-14 10:00:00,160.19,161.23,160.18,161.07,43353.0,135.2848,136.1631,135.2763,136.028,43353.0
2015-12-14 10:10:00,161.07,161.34,159.92,160.34,72513.0,136.028,136.256,135.0568,135.4115,72513.0
2015-12-14 10:20:00,160.42,160.61,160.05,160.08,36856.0,135.479,135.6395,135.1666,135.1919,36856.0
2015-12-14 10:30:00,160.05,160.78,160.04,160.75,49309.0,135.1666,135.7831,135.1581,135.7577,49309.0
2015-12-14 10:40:00,160.79,160.96,160.55,160.55,47442.0,135.7915,135.9351,135.5888,135.5888,47442.0
2015-12-14 10:50:00,160.58,160.62,160.25,160.5,20516.0,135.6142,135.6479,135.3355,135.5466,20516.0
2015-12-14 11:00:00,160.59,160.65,160.16,160.33,33994.0,135.6226,135.6733,135.2595,135.403,33994.0
2015-12-14 11:10:00,160.29,160.37,159.62,159.85,35653.0,135.3692,135.4368,134.8034,134.9977,35653.0
2015-12-14 11:20:00,159.88,160.28,159.83,160.05,36020.0,135.023,135.3608,134.9808,135.1666,36020.0
2015-12-14 11:30:00,160.0,160.01,159.41,159.59,35205.0,135.1243,135.1328,134.6261,134.7781,35205.0
2015-12-14 11:40:00,159.58,160.27,159.43,160.08,55458.0,134.7696,135.3524,134.643,135.1919,55458.0
2015-12-14 11:50:00,160.01,160.74,160.01,160.63,51212.0,135.1328,135.7493,135.1328,135.6564,51212.0
2015-12-14 12:00:00,160.67,160.76,160.25,160.55,42160.0,135.6902,135.7662,135.3355,135.5888,42160.0
2015-12-14 12:10:00,160.55,160.64,160.23,160.4,50404.0,135.5888,135.6648,135.3186,135.4621,50404.0
2015-12-14 12:20:00,160.39,160.53,160.25,160.36,54157.0,135.4537,135.5719,135.3355,135.4284,54157.0
2015-12-14 12:30:00,160.4,160.59,160.25,160.25,43664.0,135.4621,135.6226,135.3355,135.3355,43664.0
2015-12-14 12:40:00,160.28,160.28,159.7,159.7,42326.0,135.3608,135.3608,134.871,134.871,42326.0
2015-12-14 12:50:00,159.75,160.36,159.74,160.34,60826.0,134.9132,135.4284,134.9048,135.4115,60826.0
2015-12-14 13:00:00,160.35,160.36,160.02,160.13,23273.0,135.4199,135.4284,135.1412,135.2341,23273.0
2015-12-14 13:10:00,160.12,160.2,159.88,159.92,14634.0,135.2257,135.2932,135.023,135.0568,14634.0
2015-12-14 13:20:00,159.93,160.01,159.54,159.72,25714.0,135.0652,135.1328,134.7359,134.8879,25714.0
2015-12-14 13:30:00,159.72,159.81,159.54,159.59,26016.0,134.8879,134.9639,134.7359,134.7781,26016.0
2015-12-14 13:40:00,159.59,159.75,159.51,159.73,15739.0,134.7781,134.9132,134.7105,134.8963,15739.0
2015-12-14 13:50:00,159.65,159.9,159.63,159.81,11286.0,134.8287,135.0399,134.8119,134.9639,11286.0
2015-12-14 14:00:00,159.93,159.94,159.51,159.83,11931.0,135.0652,135.0737,134.7105,134.9808,11931.0
2015-12-14 14:10:00,159.75,160.07,159.75,159.97,36263.0,134.9132,135.1835,134.9132,135.099,36263.0
2015-12-14 14:20:00,159.96,160.0,159.71,159.82,16504.0,135.0906,135.1243,134.8794,134.9723,16504.0
2015-12-14 14:30:00,159.84,159.84,159.53,159.68,37596.0,134.9892,134.9892,134.7274,134.8541,37596.0
2015-12-14 14:40:00,159.71,160.25,159.67,160.25,28758.0,134.8794,135.3355,134.8456,135.3355,28758.0
2015-12-14 14:50:00,160.23,160.57,160.23,160.48,32750.0,135.3186,135.6057,135.3186,135.5297,32750.0
2015-12-14 15:00:00,160.46,160.49,160.11,160.24,25200.0,135.5128,135.5382,135.2172,135.327,25200.0
2015-12-14 15:10:00,160.21,160.42,160.07,160.32,25404.0,135.3017,135.479,135.1835,135.3946,25404.0
2015-12-14 15:20:00,160.32,160.64,160.31,160.59,19395.0,135.3946,135.6648,135.3861,135.6226,19395.0
2015-12-14 15:30:00,160.57,161.1,160.53,160.93,50541.0,135.6057,136.0533,135.5719,135.9097,50541.0
2015-12-14 15:40:00,160.99,161.29,160.65,161.21,51669.0,135.9604,136.2138,135.6733,136.1462,51669.0
2015-12-14 15:50:00,161.27,161.88,161.22,161.81,223930.0,136.1969,136.712,136.1547,136.6529,223930.0
2015-12-15 09:30:00,163.32,163.74,162.69,162.85,93764.0,137.9282,138.2829,137.3961,137.5312,93764.0
2015-12-15 09:40:00,162.92,163.27,162.22,162.54,60052.0,137.5904,137.8859,136.9992,137.2694,60052.0
2015-12-15 09:50:00,162.66,162.95,162.38,162.44,61085.0,137.3708,137.6157,137.1343,137.185,61085.0
2015-12-15 10:00:00,162.48,162.85,162.0,162.1,60000.0,137.2188,137.5312,136.8134,136.8978,60000.0
2015-12-15 10:10:00,162.09,162.23,161.72,161.88,48100.0,136.8894,137.0076,136.5769,136.712,48100.0
2015-12-15 10:20:00,161.85,162.19,161.84,161.84,47587.0,136.6867,136.9738,136.6783,136.6783,47587.0
2015-12-15 10:30:00,161.87,161.9,161.01,161.22,61384.0,136.7036,136.7289,135.9773,136.1547,61384.0
2015-12-15 10:40:00,161.24,161.54,161.12,161.54,50990.0,136.1715,136.4249,136.0702,136.4249,50990.0
2015-12-15 10:50:00,161.57,161.75,161.17,161.32,49432.0,136.4502,136.6023,136.1124,136.2391,49432.0
2015-12-15 11:00:00,161.32,161.39,161.16,161.36,51075.0,136.2391,136.2982,136.104,136.2729,51075.0
2015-12-15 11:10:00,161.36,161.47,161.14,161.39,37444.0,136.2729,136.3658,136.0871,136.2982,37444.0
2015-12-15 11:20:00,161.4,161.52,161.26,161.43,23477.0,136.3067,136.408,136.1884,136.332,23477.0
2015-12-15 11:30:00,161.47,161.55,161.18,161.19,25251.0,136.3658,136.4334,136.1209,136.1293,25251.0
2015-12-15 11:40:00,161.17,161.19,160.72,160.79,35940.0,136.1124,136.1293,135.7324,135.7915,35940.0
2015-12-15 11:50:00,160.79,160.98,160.74,160.98,36547.0,135.7915,135.952,135.7493,135.952,36547.0
2015-12-15 12:00:00,160.94,161.41,160.83,161.36,28678.0,135.9182,136.3151,135.8253,136.2729,28678.0
2015-12-15 12:10:00,161.35,161.39,161.22,161.25,28913.0,136.2644,136.2982,136.1547,136.18,28913.0
2015-12-15 12:20:00,161.27,161.51,161.21,161.29,31611.0,136.1969,136.3996,136.1462,136.2138,31611.0
2015-12-15 12:30:00,161.27,162.02,161.27,161.97,46993.0,136.1969,136.8303,136.1969,136.7881,46993.0
2015-12-15 12:40:00,161.91,161.92,161.59,161.72,20341.0,136.7374,136.7458,136.4671,136.5769,20341.0
2015-12-15 12:50:00,161.79,161.87,161.67,161.82,21345.0,136.636,136.7036,136.5347,136.6614,21345.0
2015-12-15 13:00:00,161.83,161.98,161.41,161.42,48092.0,136.6698,136.7965,136.3151,136.3236,48092.0
2015-12-15 13:10:00,161.47,161.48,161.08,161.08,27892.0,136.3658,136.3742,136.0364,136.0364,27892.0
2015-12-15 13:20:00,161.11,161.16,160.96,161.01,21633.0,136.0618,136.104,135.9351,135.9773,21633.0
2015-12-15 13:30:00,161.05,161.25,161.05,161.24,20704.0,136.0111,136.18,136.0111,136.1715,20704.0
2015-12-15 13:40:00,161.22,161.48,161.14,161.44,19557.0,136.1547,136.3742,136.0871,136.3405,19557.0
2015-12-15 13:50:00,161.47,161.6,161.41,161.58,28105.0,136.3658,136.4756,136.3151,136.4587,28105.0
2015-12-15 14:00:00,161.5,161.62,161.4,161.4,23142.0,136.3911,136.4925,136.3067,136.3067,23142.0
2015-12-15 14:10:00,161.41,161.6,161.27,161.59,24628.0,136.3151,136.4756,136.1969,136.4671,24628.0
2015-12-15 14:20:00,161.59,161.7,161.43,161.45,16229.0,136.4671,136.56,136.332,136.3489,16229.0
2015-12-15 14:30:00,161.49,161.59,161.3,161.34,17797.0,136.3827,136.4671,136.2222,136.256,17797.0
2015-12-15 14:40:00,161.35,161.49,161.3,161.33,17122.0,136.2644,136.3827,136.2222,136.2476,17122.0
2015-12-15 14:50:00,161.35,161.53,161.26,161.35,13378.0,136.2644,136.4165,136.1884,136.2644,13378.0
2015-12-15 15:00:00,161.35,161.42,161.19,161.31,26958.0,136.2644,136.3236,136.1293,136.2307,26958.0
2015-12-15 15:10:00,161.28,161.28,160.88,161.03,34633.0,136.2053,136.2053,135.8675,135.9942,34633.0
2015-12-15 15:20:00,160.98,161.19,160.86,160.86,31659.0,135.952,136.1293,135.8506,135.8506,31659.0
2015-12-15 15:30:00,160.87,161.09,160.72,161.02,51147.0,135.8591,136.0449,135.7324,135.9858,51147.0
2015-12-15 15:40:00,161.03,161.35,161.0,161.16,47692.0,135.9942,136.2644,135.9689,136.104,47692.0
2015-12-15 15:50:00,161.17,161.36,161.09,161.25,188373.0,136.1124,136.2729,136.0449,136.18,188373.0
2015-12-16 09:30:00,161.95,162.6,161.48,162.03,80803.0,136.7712,137.3201,136.3742,136.8387,80803.0
2015-12-16 09:40:00,162.03,162.08,161.29,161.31,62042.0,136.8387,136.881,136.2138,136.2307,62042.0
2015-12-16 09:50:00,161.44,161.94,161.36,161.86,45872.0,136.3405,136.7627,136.2729,136.6952,45872.0
2015-12-16 10:00:00,161.9,161.94,161.26,161.33,55263.0,136.7289,136.7627,136.1884,136.2476,55263.0
2015-12-16 10:10:00,161.32,161.46,161.05,161.27,58865.0,136.2391,136.3573,136.0111,136.1969,58865.0
2015-12-16 10:20:00,161.26,161.52,161.17,161.23,53348.0,136.1884,136.408,136.1124,136.1631,53348.0
2015-12-16 10:30:00,161.2,161.43,161.04,161.36,45865.0,136.1378,136.332,136.0026,136.2729,45865.0
2015-12-16 10:40:00,161.33,161.74,161.3,161.74,38977.0,136.2476,136.5938,136.2222,136.5938,38977.0
2015-12-16 10:50:00,161.73,162.0,161.73,161.98,54849.0,136.5854,136.8134,136.5854,136.7965,54849.0
2015-12-16 11:00:00,161.96,162.0,161.25,161.4,30511.0,136.7796,136.8134,136.18,136.3067,30511.0
2015-12-16 11:10:00,161.32,161.6,161.32,161.41,26891.0,136.2391,136.4756,136.2391,136.3151,26891.0
2015-12-16 11:20:00,161.42,161.53,161.39,161.48,17521.0,136.3236,136.4165,136.2982,136.3742,17521.0
2015-12-16 11:30:00,161.49,161.7,161.41,161.6,32314.0,136.3827,136.56,136.3151,136.4756,32314.0
2015-12-16 11:40:00,161.57,161.67,161.39,161.46,31301.0,136.4502,136.5347,136.2982,136.3573,31301.0
2015-12-16 11:50:00,161.49,161.59,161.3,161.59,37243.0,136.3827,136.4671,136.2222,136.4671,37243.0
2015-12-16 12:00:00,161.56,161.72,161.5,161.58,29558.0,136.4418,136.5769,136.3911,136.4587,29558.0
2015-12-16 12:10:00,161.64,161.7,161.45,161.53,17798.0,136.5094,136.56,136.3489,136.4165,17798.0
2015-12-16 12:20:00,161.54,161.54,161.24,161.28,28127.0,136.4249,136.4249,136.1715,136.2053,28127.0
2015-12-16 12:30:00,161.22,161.27,160.95,160.95,26414.0,136.1547,136.1969,135.9266,135.9266,26414.0
2015-12-16 12:40:00,160.95,161.16,160.76,161.1,37635.0,135.9266,136.104,135.7662,136.0533,37635.0
2015-12-16 12:50:00,161.1,161.2,160.98,161.09,19405.0,136.0533,136.1378,135.952,136.0449,19405.0
2015-12-16 13:00:00,161.09,161.33,161.0,161.3,22846.0,136.0449,136.2476,135.9689,136.2222,22846.0
2015-12-16 13:10:00,161.26,161.39,161.23,161.3,22335.0,136.1884,136.2982,136.1631,136.2222,22335.0
2015-12-16 13:20:00,161.32,161.39,160.92,160.97,35646.0,136.2391,136.2982,135.9013,135.9435,35646.0
2015-12-16 13:30:00,160.95,160.98,160.65,160.66,42379.0,135.9266,135.952,135.6733,135.6817,42379.0
2015-12-16 13:40:00,160.66,161.06,160.66,161.06,60238.0,135.6817,136.0195,135.6817,136.0195,60238.0
2015-12-16 13:50:00,161.08,161.33,160.71,161.03,45341.0,136.0364,136.2476,135.7239,135.9942,45341.0
2015-12-16 14:00:00,160.86,161.64,160.0,161.1,53519.0,135.8506,136.5094,135.1243,136.0533,53519.0
2015-12-16 14:10:00,161.08,161.44,160.85,161.22,35464.0,136.0364,136.3405,135.8422,136.1547,35464.0
2015-12-16 14:20:00,161.06,161.34,161.0,161.08,20249.0,136.0195,136.256,135.9689,136.0364,20249.0
2015-12-16 14:30:00,161.01,161.49,160.91,161.3,29750.0,135.9773,136.3827,135.8929,136.2222,29750.0
2015-12-16 14:40:00,161.28,161.69,161.27,161.59,35144.0,136.2053,136.5516,136.1969,136.4671,35144.0
2015-12-16 14:50:00,161.57,162.22,161.57,162.13,25569.0,136.4502,136.9992,136.4502,136.9232,25569.0
2015-12-16 15:00:00,162.17,162.3,161.94,162.23,59303.0,136.957,137.0667,136.7627,137.0076,59303.0
2015-12-16 15:10:00,162.23,162.57,162.17,162.5,96945.0,137.0076,137.2948,136.957,137.2357,96945.0
2015-12-16 15:20:00,162.51,162.81,162.51,162.79,33620.0,137.2441,137.4975,137.2441,137.4806,33620.0
2015-12-16 15:30:00,162.84,163.25,162.82,163.19,82210.0,137.5228,137.869,137.5059,137.8184,82210.0
2015-12-16 15:40:00,163.21,163.26,162.84,162.87,57492.0,137.8353,137.8775,137.5228,137.5481,57492.0
2015-12-16 15:50:00,162.9,163.02,162.67,162.74,94458.0,137.5735,137.6748,137.3792,137.4383,94458.0
2015-12-17 09:30:00,162.44,163.18,162.28,162.35,95495.0,137.185,137.8099,137.0499,137.109,95495.0
2015-12-17 09:40:00,162.43,162.82,162.08,162.36,18921.0,137.1765,137.5059,136.881,137.1174,18921.0
2015-12-17 09:50:00,162.3,162.53,162.24,162.5,17768.0,137.0667,137.261,137.0161,137.2357,17768.0
2015-12-17 10:00:00,162.5,162.69,162.26,162.53,34023.0,137.2357,137.3961,137.033,137.261,34023.0
2015-12-17 10:10:00,162.49,162.81,162.07,162.07,27655.0,137.2272,137.4975,136.8725,136.8725,27655.0
2015-12-17 10:20:00,162.21,162.65,162.15,162.62,16685.0,136.9907,137.3623,136.9401,137.337,16685.0
2015-12-17 10:30:00,162.65,163.58,162.61,163.38,62615.0,137.3623,138.1477,137.3286,137.9788,62615.0
2015-12-17 10:40:00,163.39,163.4,162.65,162.65,21629.0,137.9873,137.9957,137.3623,137.3623,21629.0
2015-12-17 10:50:00,162.74,162.8,162.32,162.69,19839.0,137.4383,137.489,137.0836,137.3961,19839.0
2015-12-17 11:00:00,162.68,162.68,162.27,162.39,36336.0,137.3877,137.3877,137.0414,137.1428,36336.0
2015-12-17 11:10:00,162.37,162.65,162.03,162.03,25296.0,137.1259,137.3623,136.8387,136.8387,25296.0
2015-12-17 11:20:00,162.03,162.03,161.41,161.5,47179.0,136.8387,136.8387,136.3151,136.3911,47179.0
2015-12-17 11:30:00,161.45,161.95,161.41,161.95,28467.0,136.3489,136.7712,136.3151,136.7712,28467.0
2015-12-17 11:40:00,161.85,162.36,161.84,162.36,18081.0,136.6867,137.1174,136.6783,137.1174,18081.0
2015-12-17 11:50:00,162.32,162.52,162.12,162.52,34500.0,137.0836,137.2525,136.9147,137.2525,34500.0
2015-12-17 12:00:00,162.53,162.54,162.22,162.38,16019.0,137.261,137.2694,136.9992,137.1343,16019.0
2015-12-17 12:10:00,162.43,162.64,162.23,162.6,15523.0,137.1765,137.3539,137.0076,137.3201,15523.0
2015-12-17 12:20:00,162.6,162.67,162.55,162.59,7595.0,137.3201,137.3792,137.2779,137.3117,7595.0
2015-12-17 12:30:00,162.61,162.66,162.03,162.14,13115.0,137.3286,137.3708,136.8387,136.9316,13115.0
2015-12-17 12:40:00,162.13,162.17,161.9,162.03,21707.0,136.9232,136.957,136.7289,136.8387,21707.0
2015-12-17 12:50:00,162.01,162.05,161.52,161.73,27794.0,136.8218,136.8556,136.408,136.5854,27794.0
2015-12-17 13:00:00,161.72,161.8,161.67,161.75,20442.0,136.5769,136.6445,136.5347,136.6023,20442.0
2015-12-17 13:10:00,161.73,161.9,161.65,161.76,28124.0,136.5854,136.7289,136.5178,136.6107,28124.0
2015-12-17 13:20:00,161.79,162.14,161.69,162.05,28033.0,136.636,136.9316,136.5516,136.8556,28033.0
2015-12-17 13:30:00,162.02,162.07,161.86,162.0,30425.0,136.8303,136.8725,136.6952,136.8134,30425.0
2015-12-17 13:40:00,162.0,162.07,161.8,162.03,28581.0,136.8134,136.8725,136.6445,136.8387,28581.0
2015-12-17 13:50:00,162.03,162.09,161.88,162.01,14657.0,136.8387,136.8894,136.712,136.8218,14657.0
2015-12-17 14:00:00,162.04,162.25,161.97,162.08,15532.0,136.8472,137.0245,136.7881,136.881,15532.0
2015-12-17 14:10:00,162.1,162.13,161.75,161.76,24435.0,136.8978,136.9232,136.6023,136.6107,24435.0
2015-12-17 14:20:00,161.76,161.9,161.72,161.83,14077.0,136.6107,136.7289,136.5769,136.6698,14077.0
2015-12-17 14:30:00,161.73,161.8,161.58,161.59,20732.0,136.5854,136.6445,136.4587,136.4671,20732.0
2015-12-17 14:40:00,161.58,161.58,161.29,161.47,46684.0,136.4587,136.4587,136.2138,136.3658,46684.0
2015-12-17 14:50:00,161.44,161.67,161.37,161.62,26286.0,136.3405,136.5347,136.2813,136.4925,26286.0
2015-12-17 15:00:00,161.64,161.82,161.56,161.82,24703.0,136.5094,136.6614,136.4418,136.6614,24703.0
2015-12-17 15:10:00,161.79,161.87,161.42,161.45,32032.0,136.636,136.7036,136.3236,136.3489,32032.0
2015-12-17 15:20:00,161.46,161.47,161.16,161.35,34797.0,136.3573,136.3658,136.104,136.2644,34797.0
2015-12-17 15:30:00,161.36,161.67,161.26,161.54,27292.0,136.2729,136.5347,136.1884,136.4249,27292.0
2015-12-17 15:40:00,161.49,161.56,161.27,161.31,38718.0,136.3827,136.4418,136.1969,136.2307,38718.0
2015-12-17 15:50:00,161.3,161.41,160.6,160.68,150748.0,136.2222,136.3151,135.6311,135.6986,150748.0
2015-12-18 09:30:00,159.79,160.68,158.0,158.37,690641.0,134.947,135.6986,133.4353,133.7478,690641.0
2015-12-18 09:40:00,158.42,158.92,158.12,158.36,111884.0,133.79,134.2122,133.5366,133.7393,111884.0
2015-12-18 09:50:00,158.42,158.58,158.1,158.45,83696.0,133.79,133.9251,133.5197,133.8153,83696.0
2015-12-18 10:00:00,158.44,158.71,158.23,158.24,95882.0,133.8069,134.0349,133.6295,133.638,95882.0
2015-12-18 10:10:00,158.23,158.7,158.16,158.5,74568.0,133.6295,134.0264,133.5704,133.8575,74568.0
2015-12-18 10:20:00,158.52,158.72,158.29,158.3,82380.0,133.8744,134.0433,133.6802,133.6886,82380.0
2015-12-18 10:30:00,158.32,158.43,158.1,158.3,77164.0,133.7055,133.7984,133.5197,133.6886,77164.0
2015-12-18 10:40:00,158.27,158.55,158.13,158.32,50702.0,133.6633,133.8998,133.5451,133.7055,50702.0
2015-12-18 10:50:00,158.42,158.77,158.38,158.67,36513.0,133.79,134.0856,133.7562,134.0011,36513.0
2015-12-18 11:00:00,158.71,158.89,158.56,158.86,24815.0,134.0349,134.1869,133.9082,134.1616,24815.0
2015-12-18 11:10:00,158.84,159.11,158.84,159.01,53840.0,134.1447,134.3727,134.1447,134.2883,53840.0
2015-12-18 11:20:00,159.0,159.24,158.92,159.07,35330.0,134.2798,134.4825,134.2122,134.3389,35330.0
2015-12-18 11:30:00,159.07,159.18,158.92,159.18,42219.0,134.3389,134.4318,134.2122,134.4318,42219.0
2015-12-18 11:40:00,159.18,159.25,159.01,159.08,19297.0,134.4318,134.4909,134.2883,134.3474,19297.0
2015-12-18 11:50:00,159.09,159.2,158.88,159.01,22837.0,134.3558,134.4487,134.1785,134.2883,22837.0
2015-12-18 12:00:00,159.0,159.11,158.87,158.87,61181.0,134.2798,134.3727,134.17,134.17,61181.0
2015-12-18 12:10:00,158.89,159.14,158.65,158.65,33572.0,134.1869,134.398,133.9842,133.9842,33572.0
2015-12-18 12:20:00,158.68,158.78,158.57,158.72,16960.0,134.0096,134.094,133.9167,134.0433,16960.0
2015-12-18 12:30:00,158.73,158.92,158.5,158.58,61678.0,134.0518,134.2122,133.8575,133.9251,61678.0
2015-12-18 12:40:00,158.54,159.06,158.49,159.03,24299.0,133.8913,134.3305,133.8491,134.3051,24299.0
2015-12-18 12:50:00,159.06,159.13,158.95,159.01,15878.0,134.3305,134.3896,134.2376,134.2883,15878.0
2015-12-18 13:00:00,159.0,159.4,158.96,159.31,18951.0,134.2798,134.6176,134.246,134.5416,18951.0
2015-12-18 13:10:00,159.31,159.41,159.23,159.3,13188.0,134.5416,134.6261,134.474,134.5332,13188.0
2015-12-18 13:20:00,159.3,159.3,158.99,159.0,18711.0,134.5332,134.5332,134.2714,134.2798,18711.0
2015-12-18 13:30:00,159.01,159.12,158.97,159.03,25271.0,134.2883,134.3812,134.2545,134.3051,25271.0
2015-12-18 13:40:00,159.04,159.32,158.98,159.13,15886.0,134.3136,134.5501,134.2629,134.3896,15886.0
2015-12-18 13:50:00,159.16,159.48,159.11,159.37,17146.0,134.4149,134.6852,134.3727,134.5923,17146.0
2015-12-18 14:00:00,159.39,159.52,159.34,159.49,19546.0,134.6092,134.719,134.5669,134.6936,19546.0
2015-12-18 14:10:00,159.46,159.54,159.19,159.31,30513.0,134.6683,134.7359,134.4403,134.5416,30513.0
2015-12-18 14:20:00,159.31,159.67,159.29,159.62,33157.0,134.5416,134.8456,134.5247,134.8034,33157.0
2015-12-18 14:30:00,159.59,159.61,159.19,159.28,37075.0,134.7781,134.795,134.4403,134.5163,37075.0
2015-12-18 14:40:00,159.28,159.32,158.82,158.88,48067.0,134.5163,134.5501,134.1278,134.1785,48067.0
2015-12-18 14:50:00,158.82,158.93,158.76,158.79,21954.0,134.1278,134.2207,134.0771,134.1025,21954.0
2015-12-18 15:00:00,158.81,158.96,158.68,158.76,48246.0,134.1193,134.246,134.0096,134.0771,48246.0
2015-12-18 15:10:00,158.75,158.75,158.3,158.46,40256.0,134.0687,134.0687,133.6886,133.8238,40256.0
2015-12-18 15:20:00,158.44,158.56,158.33,158.47,44851.0,133.8069,133.9082,133.714,133.8322,44851.0
2015-12-18 15:30:00,158.44,158.7,158.42,158.6,51195.0,133.8069,134.0264,133.79,133.942,51195.0
2015-12-18 15:40:00,158.62,158.86,158.54,158.7,79118.0,133.9589,134.1616,133.8913,134.0264,79118.0
2015-12-18 15:50:00,158.62,158.7,157.6,157.7,308164.0,133.9589,134.0264,133.0975,133.1819,308164.0
2015-12-21 09:30:00,158.81,158.93,158.25,158.75,71467.0,134.1193,134.2207,133.6464,134.0687,71467.0
2015-12-21 09:40:00,158.67,158.96,158.53,158.87,38809.0,134.0011,134.246,133.8829,134.17,38809.0
2015-12-21 09:50:00,158.96,158.96,158.3,158.56,35962.0,134.246,134.246,133.6886,133.9082,35962.0
2015-12-21 10:00:00,158.61,158.75,158.5,158.72,17586.0,133.9504,134.0687,133.8575,134.0433,17586.0
2015-12-21 10:10:00,158.75,158.86,158.58,158.66,20497.0,134.0687,134.1616,133.9251,133.9927,20497.0
2015-12-21 10:20:00,158.66,158.67,158.5,158.5,9917.0,133.9927,134.0011,133.8575,133.8575,9917.0
2015-12-21 10:30:00,158.54,158.77,158.51,158.69,18852.0,133.8913,134.0856,133.866,134.018,18852.0
2015-12-21 10:40:00,158.69,158.69,158.22,158.22,15717.0,134.018,134.018,133.6211,133.6211,15717.0
2015-12-21 10:50:00,158.24,158.37,158.14,158.33,26012.0,133.638,133.7478,133.5535,133.714,26012.0
2015-12-21 11:00:00,158.31,158.44,158.24,158.25,13505.0,133.6971,133.8069,133.638,133.6464,13505.0
2015-12-21 11:10:00,158.26,158.29,158.06,158.11,10321.0,133.6549,133.6802,133.486,133.5282,10321.0
2015-12-21 11:20:00,158.1,158.21,158.05,158.07,13051.0,133.5197,133.6126,133.4775,133.4944,13051.0
2015-12-21 11:30:00,158.05,158.07,157.56,157.66,29542.0,133.4775,133.4944,133.0637,133.1481,29542.0
2015-12-21 11:40:00,157.62,157.74,157.47,157.48,19804.0,133.1144,133.2157,132.9877,132.9961,19804.0
2015-12-21 11:50:00,157.47,157.73,157.33,157.67,48622.0,132.9877,133.2073,132.8694,133.1566,48622.0
2015-12-21 12:00:00,157.68,157.88,157.64,157.67,19380.0,133.165,133.3339,133.1313,133.1566,19380.0
2015-12-21 12:10:00,157.68,157.7,157.49,157.53,14463.0,133.165,133.1819,133.0046,133.0384,14463.0
2015-12-21 12:20:00,157.57,157.72,157.53,157.6,14869.0,133.0721,133.1988,133.0384,133.0975,14869.0
2015-12-21 12:30:00,157.58,157.73,157.48,157.49,14420.0,133.0806,133.2073,132.9961,133.0046,14420.0
2015-12-21 12:40:00,157.51,157.62,157.48,157.51,14443.0,133.0215,133.1144,132.9961,133.0215,14443.0
2015-12-21 12:50:00,157.55,157.89,157.54,157.89,15429.0,133.0552,133.3424,133.0468,133.3424,15429.0
2015-12-21 13:00:00,157.9,158.06,157.86,157.86,14453.0,133.3508,133.486,133.317,133.317,14453.0
2015-12-21 13:10:00,157.89,158.16,157.89,158.09,25924.0,133.3424,133.5704,133.3424,133.5113,25924.0
2015-12-21 13:20:00,158.08,158.2,157.96,158.2,15949.0,133.5028,133.6042,133.4015,133.6042,15949.0
2015-12-21 13:30:00,158.19,158.47,158.19,158.45,14767.0,133.5957,133.8322,133.5957,133.8153,14767.0
2015-12-21 13:40:00,158.44,158.5,158.38,158.39,14909.0,133.8069,133.8575,133.7562,133.7646,14909.0
2015-12-21 13:50:00,158.41,158.52,158.41,158.45,17599.0,133.7815,133.8744,133.7815,133.8153,17599.0
2015-12-21 14:00:00,158.43,158.67,158.43,158.62,22439.0,133.7984,134.0011,133.7984,133.9589,22439.0
2015-12-21 14:10:00,158.61,158.67,158.56,158.61,37094.0,133.9504,134.0011,133.9082,133.9504,37094.0
2015-12-21 14:20:00,158.61,158.67,158.49,158.59,21209.0,133.9504,134.0011,133.8491,133.9336,21209.0
2015-12-21 14:30:00,158.59,158.72,158.58,158.71,29139.0,133.9336,134.0433,133.9251,134.0349,29139.0
2015-12-21 14:40:00,158.69,158.71,158.5,158.54,24071.0,134.018,134.0349,133.8575,133.8913,24071.0
2015-12-21 14:50:00,158.55,158.72,158.5,158.71,57662.0,133.8998,134.0433,133.8575,134.0349,57662.0
2015-12-21 15:00:00,158.69,158.7,158.34,158.34,33421.0,134.018,134.0264,133.7224,133.7224,33421.0
2015-12-21 15:10:00,158.35,158.35,158.07,158.1,23780.0,133.7309,133.7309,133.4944,133.5197,23780.0
2015-12-21 15:20:00,158.09,158.22,158.01,158.19,23790.0,133.5113,133.6211,133.4437,133.5957,23790.0
2015-12-21 15:30:00,158.18,158.75,158.12,158.67,25938.0,133.5873,134.0687,133.5366,134.0011,25938.0
2015-12-21 15:40:00,158.68,159.07,158.66,159.06,47820.0,134.0096,134.3389,133.9927,134.3305,47820.0
2015-12-21 15:50:00,159.07,159.43,158.99,159.35,92849.0,134.3389,134.643,134.2714,134.5754,92849.0
2015-12-22 09:30:00,159.9,160.09,159.6,159.69,73238.0,135.0399,135.2003,134.7865,134.8625,73238.0
2015-12-22 09:40:00,159.71,160.0,159.38,159.38,19389.0,134.8794,135.1243,134.6007,134.6007,19389.0
2015-12-22 09:50:00,159.43,159.81,159.42,159.68,16874.0,134.643,134.9639,134.6345,134.8541,16874.0
2015-12-22 10:00:00,159.7,159.7,159.24,159.51,27664.0,134.871,134.871,134.4825,134.7105,27664.0
2015-12-22 10:10:00,159.59,159.67,159.03,159.08,43927.0,134.7781,134.8456,134.3051,134.3474,43927.0
2015-12-22 10:20:00,159.05,159.73,159.03,159.64,28715.0,134.322,134.8963,134.3051,134.8203,28715.0
2015-12-22 10:30:00,159.63,159.81,159.52,159.79,34995.0,134.8119,134.9639,134.719,134.947,34995.0
2015-12-22 10:40:00,159.81,160.2,159.73,160.18,31809.0,134.9639,135.2932,134.8963,135.2763,31809.0
2015-12-22 10:50:00,160.14,160.33,159.99,160.24,40944.0,135.2426,135.403,135.1159,135.327,40944.0
2015-12-22 11:00:00,160.25,160.58,160.13,160.21,59581.0,135.3355,135.6142,135.2341,135.3017,59581.0
2015-12-22 11:10:00,160.22,160.23,159.72,159.8,49392.0,135.3101,135.3186,134.8879,134.9554,49392.0
2015-12-22 11:20:00,159.75,159.88,159.59,159.76,21908.0,134.9132,135.023,134.7781,134.9216,21908.0
2015-12-22 11:30:00,159.71,160.35,159.71,160.22,20375.0,134.8794,135.4199,134.8794,135.3101,20375.0
2015-12-22 11:40:00,160.22,160.59,160.22,160.44,23990.0,135.3101,135.6226,135.3101,135.4959,23990.0
2015-12-22 11:50:00,160.42,160.42,160.11,160.31,19229.0,135.479,135.479,135.2172,135.3861,19229.0
2015-12-22 12:00:00,160.39,160.4,159.99,160.2,17209.0,135.4537,135.4621,135.1159,135.2932,17209.0
2015-12-22 12:10:00,160.18,160.37,160.03,160.35,17770.0,135.2763,135.4368,135.1497,135.4199,17770.0
2015-12-22 12:20:00,160.35,160.54,160.31,160.53,30431.0,135.4199,135.5804,135.3861,135.5719,30431.0
2015-12-22 12:30:00,160.51,160.67,160.47,160.63,24311.0,135.555,135.6902,135.5213,135.6564,24311.0
2015-12-22 12:40:00,160.63,160.82,160.6,160.77,19211.0,135.6564,135.8168,135.6311,135.7746,19211.0
2015-12-22 12:50:00,160.76,160.94,160.76,160.94,19193.0,135.7662,135.9182,135.7662,135.9182,19193.0
2015-12-22 13:00:00,160.97,160.99,160.77,160.77,17745.0,135.9435,135.9604,135.7746,135.7746,17745.0
2015-12-22 13:10:00,160.8,160.9,160.48,160.78,32707.0,135.8,135.8844,135.5297,135.7831,32707.0
2015-12-22 13:20:00,160.8,160.9,160.62,160.85,11839.0,135.8,135.8844,135.6479,135.8422,11839.0
2015-12-22 13:30:00,160.82,160.87,160.6,160.77,17953.0,135.8168,135.8591,135.6311,135.7746,17953.0
2015-12-22 13:40:00,160.78,160.98,160.65,160.97,13106.0,135.7831,135.952,135.6733,135.9435,13106.0
2015-12-22 13:50:00,160.96,161.14,160.88,161.08,26717.0,135.9351,136.0871,135.8675,136.0364,26717.0
2015-12-22 14:00:00,161.11,161.12,161.01,161.06,15403.0,136.0618,136.0702,135.9773,136.0195,15403.0
2015-12-22 14:10:00,161.1,161.25,161.01,161.21,20710.0,136.0533,136.18,135.9773,136.1462,20710.0
2015-12-22 14:20:00,161.24,161.39,161.2,161.22,24841.0,136.1715,136.2982,136.1378,136.1547,24841.0
2015-12-22 14:30:00,161.22,161.25,160.98,160.98,18956.0,136.1547,136.18,135.952,135.952,18956.0
2015-12-22 14:40:00,161.01,161.18,161.01,161.16,23770.0,135.9773,136.1209,135.9773,136.104,23770.0
2015-12-22 14:50:00,161.15,161.16,160.96,161.01,43362.0,136.0955,136.104,135.9351,135.9773,43362.0
2015-12-22 15:00:00,161.03,161.23,160.97,161.1,39910.0,135.9942,136.1631,135.9435,136.0533,39910.0
2015-12-22 15:10:00,161.12,161.17,160.99,161.17,35270.0,136.0702,136.1124,135.9604,136.1124,35270.0
2015-12-22 15:20:00,161.17,161.39,161.14,161.26,32725.0,136.1124,136.2982,136.0871,136.1884,32725.0
2015-12-22 15:30:00,161.28,161.34,161.03,161.2,51973.0,136.2053,136.256,135.9942,136.1378,51973.0
2015-12-22 15:40:00,161.21,161.22,160.74,160.79,72672.0,136.1462,136.1547,135.7493,135.7915,72672.0
2015-12-22 15:50:00,160.8,161.24,160.8,161.22,96567.0,135.8,136.1715,135.8,136.1547,96567.0
2015-12-23 09:30:00,162.43,162.43,161.25,161.99,53812.0,137.1765,137.1765,136.18,136.8049,53812.0
2015-12-23 09:40:00,161.94,161.94,161.43,161.7,12610.0,136.7627,136.7627,136.332,136.56,12610.0
2015-12-23 09:50:00,161.76,161.86,161.38,161.5,20553.0,136.6107,136.6952,136.2898,136.3911,20553.0
2015-12-23 10:00:00,161.53,161.77,161.28,161.38,20403.0,136.4165,136.6191,136.2053,136.2898,20403.0
2015-12-23 10:10:00,161.37,161.56,161.31,161.42,15733.0,136.2813,136.4418,136.2307,136.3236,15733.0
2015-12-23 10:20:00,161.45,161.49,161.23,161.36,18359.0,136.3489,136.3827,136.1631,136.2729,18359.0
2015-12-23 10:30:00,161.41,161.44,161.15,161.28,21131.0,136.3151,136.3405,136.0955,136.2053,21131.0
2015-12-23 10:40:00,161.26,161.48,161.22,161.35,21081.0,136.1884,136.3742,136.1547,136.2644,21081.0
2015-12-23 10:50:00,161.34,161.35,161.03,161.19,32341.0,136.256,136.2644,135.9942,136.1293,32341.0
2015-12-23 11:00:00,161.18,161.22,161.02,161.03,19151.0,136.1209,136.1547,135.9858,135.9942,19151.0
2015-12-23 11:10:00,161.05,161.05,160.83,160.9,13862.0,136.0111,136.0111,135.8253,135.8844,13862.0
2015-12-23 11:20:00,160.92,160.95,160.78,160.9,25876.0,135.9013,135.9266,135.7831,135.8844,25876.0
2015-12-23 11:30:00,160.92,161.3,160.89,161.14,18541.0,135.9013,136.2222,135.876,136.0871,18541.0
2015-12-23 11:40:00,161.13,161.31,161.1,161.17,18153.0,136.0786,136.2307,136.0533,136.1124,18153.0
2015-12-23 11:50:00,161.17,161.39,161.13,161.39,14002.0,136.1124,136.2982,136.0786,136.2982,14002.0
2015-12-23 12:00:00,161.39,161.39,161.22,161.31,12339.0,136.2982,136.2982,136.1547,136.2307,12339.0
2015-12-23 12:10:00,161.33,161.44,161.31,161.4,12693.0,136.2476,136.3405,136.2307,136.3067,12693.0
2015-12-23 12:20:00,161.37,161.62,161.37,161.48,22255.0,136.2813,136.4925,136.2813,136.3742,22255.0
2015-12-23 12:30:00,161.5,161.52,161.18,161.19,57277.0,136.3911,136.408,136.1209,136.1293,57277.0
2015-12-23 12:40:00,161.15,161.2,160.92,161.03,22928.0,136.0955,136.1378,135.9013,135.9942,22928.0
2015-12-23 12:50:00,161.01,161.23,160.97,161.14,18926.0,135.9773,136.1631,135.9435,136.0871,18926.0
2015-12-23 13:00:00,161.15,161.34,160.97,160.99,41840.0,136.0955,136.256,135.9435,135.9604,41840.0
2015-12-23 13:10:00,160.96,161.05,160.86,161.0,18971.0,135.9351,136.0111,135.8506,135.9689,18971.0
2015-12-23 13:20:00,161.02,161.3,161.0,161.3,39133.0,135.9858,136.2222,135.9689,136.2222,39133.0
2015-12-23 13:30:00,161.3,161.36,161.24,161.29,18707.0,136.2222,136.2729,136.1715,136.2138,18707.0
2015-12-23 13:40:00,161.34,161.49,161.31,161.4,88171.0,136.256,136.3827,136.2307,136.3067,88171.0
2015-12-23 13:50:00,161.41,161.56,161.38,161.49,38882.0,136.3151,136.4418,136.2898,136.3827,38882.0
2015-12-23 14:00:00,161.49,161.5,161.34,161.41,16933.0,136.3827,136.3911,136.256,136.3151,16933.0
2015-12-23 14:10:00,161.43,161.66,161.28,161.55,50470.0,136.332,136.5262,136.2053,136.4334,50470.0
2015-12-23 14:20:00,161.48,161.59,161.34,161.55,44403.0,136.3742,136.4671,136.256,136.4334,44403.0
2015-12-23 14:30:00,161.52,162.0,161.51,161.85,31359.0,136.408,136.8134,136.3996,136.6867,31359.0
2015-12-23 14:40:00,161.86,161.95,161.64,161.69,49169.0,136.6952,136.7712,136.5094,136.5516,49169.0
2015-12-23 14:50:00,161.74,161.84,161.66,161.8,32193.0,136.5938,136.6783,136.5262,136.6445,32193.0
2015-12-23 15:00:00,161.79,161.82,161.54,161.66,46944.0,136.636,136.6614,136.4249,136.5262,46944.0
2015-12-23 15:10:00,161.63,161.73,161.5,161.55,30836.0,136.5009,136.5854,136.3911,136.4334,30836.0
2015-12-23 15:20:00,161.51,161.57,161.35,161.42,34215.0,136.3996,136.4502,136.2644,136.3236,34215.0
2015-12-23 15:30:00,161.42,161.5,161.25,161.43,39934.0,136.3236,136.3911,136.18,136.332,39934.0
2015-12-23 15:40:00,161.44,161.65,161.37,161.41,56918.0,136.3405,136.5178,136.2813,136.3151,56918.0
2015-12-23 15:50:00,161.41,161.85,161.41,161.71,82673.0,136.3151,136.6867,136.3151,136.5685,82673.0
2015-12-24 09:30:00,161.85,162.0,161.44,161.76,38264.0,136.6867,136.8134,136.3405,136.6107,38264.0
2015-12-24 09:40:00,161.8,162.2,161.63,162.2,24784.0,136.6445,136.9823,136.5009,136.9823,24784.0
2015-12-24 09:50:00,162.21,162.33,161.62,161.7,26154.0,136.9907,137.0921,136.4925,136.56,26154.0
2015-12-24 10:00:00,161.7,161.94,161.68,161.94,13268.0,136.56,136.7627,136.5431,136.7627,13268.0
2015-12-24 10:10:00,161.87,162.16,161.86,161.98,15851.0,136.7036,136.9485,136.6952,136.7965,15851.0
2015-12-24 10:20:00,162.04,162.09,161.95,162.01,11127.0,136.8472,136.8894,136.7712,136.8218,11127.0
2015-12-24 10:30:00,161.99,162.09,161.97,161.97,11195.0,136.8049,136.8894,136.7881,136.7881,11195.0
2015-12-24 10:40:00,161.95,161.99,161.86,161.95,7022.0,136.7712,136.8049,136.6952,136.7712,7022.0
2015-12-24 10:50:00,161.98,161.99,161.79,161.84,15046.0,136.7965,136.8049,136.636,136.6783,15046.0
2015-12-24 11:00:00,161.87,161.87,161.6,161.65,14408.0,136.7036,136.7036,136.4756,136.5178,14408.0
2015-12-24 11:10:00,161.69,161.79,161.58,161.73,12224.0,136.5516,136.636,136.4587,136.5854,12224.0
2015-12-24 11:20:00,161.75,161.88,161.71,161.83,7884.0,136.6023,136.712,136.5685,136.6698,7884.0
2015-12-24 11:30:00,161.82,161.86,161.59,161.68,10674.0,136.6614,136.6952,136.4671,136.5431,10674.0
2015-12-24 11:40:00,161.73,161.97,161.73,161.96,10442.0,136.5854,136.7881,136.5854,136.7796,10442.0
2015-12-24 11:50:00,161.96,162.06,161.93,162.0,13246.0,136.7796,136.8641,136.7543,136.8134,13246.0
2015-12-24 12:00:00,161.99,161.99,161.87,161.93,7262.0,136.8049,136.8049,136.7036,136.7543,7262.0
2015-12-24 12:10:00,161.94,161.97,161.78,161.95,11257.0,136.7627,136.7881,136.6276,136.7712,11257.0
2015-12-24 12:20:00,161.91,162.19,161.86,162.16,14084.0,136.7374,136.9738,136.6952,136.9485,14084.0
2015-12-24 12:30:00,162.13,162.18,162.05,162.06,13154.0,136.9232,136.9654,136.8556,136.8641,13154.0
2015-12-24 12:40:00,162.09,162.18,161.98,162.07,22510.0,136.8894,136.9654,136.7965,136.8725,22510.0
2015-12-24 12:50:00,162.05,162.05,161.75,161.75,26400.0,136.8556,136.8556,136.6023,136.6023,26400.0
2015-12-28 09:30:00,161.05,161.34,160.72,161.11,53069.0,136.0111,136.256,135.7324,136.0618,53069.0
2015-12-28 09:40:00,161.01,162.13,161.01,162.05,36573.0,135.9773,136.9232,135.9773,136.8556,36573.0
2015-12-28 09:50:00,162.05,162.26,161.98,162.08,26922.0,136.8556,137.033,136.7965,136.881,26922.0
2015-12-28 10:00:00,162.13,162.16,161.58,161.74,43967.0,136.9232,136.9485,136.4587,136.5938,43967.0
2015-12-28 10:10:00,161.73,161.88,161.63,161.8,39738.0,136.5854,136.712,136.5009,136.6445,39738.0
2015-12-28 10:20:00,161.82,161.97,161.67,161.94,20850.0,136.6614,136.7881,136.5347,136.7627,20850.0
2015-12-28 10:30:00,161.94,162.11,161.9,161.96,19899.0,136.7627,136.9063,136.7289,136.7796,19899.0
2015-12-28 10:40:00,161.99,162.01,161.75,161.79,33646.0,136.8049,136.8218,136.6023,136.636,33646.0
2015-12-28 10:50:00,161.84,161.89,161.63,161.81,17424.0,136.6783,136.7205,136.5009,136.6529,17424.0
2015-12-28 11:00:00,161.75,161.86,161.6,161.6,10333.0,136.6023,136.6952,136.4756,136.4756,10333.0
2015-12-28 11:10:00,161.59,161.62,161.52,161.56,7272.0,136.4671,136.4925,136.408,136.4418,7272.0
2015-12-28 11:20:00,161.55,161.56,161.32,161.37,15428.0,136.4334,136.4418,136.2391,136.2813,15428.0
2015-12-28 11:30:00,161.32,161.37,161.12,161.16,13338.0,136.2391,136.2813,136.0702,136.104,13338.0
2015-12-28 11:40:00,161.18,161.21,161.04,161.14,14363.0,136.1209,136.1462,136.0026,136.0871,14363.0
2015-12-28 11:50:00,161.17,161.39,161.16,161.23,10351.0,136.1124,136.2982,136.104,136.1631,10351.0
2015-12-28 12:00:00,161.21,161.32,161.08,161.12,10714.0,136.1462,136.2391,136.0364,136.0702,10714.0
2015-12-28 12:10:00,161.16,161.17,160.92,160.96,13806.0,136.104,136.1124,135.9013,135.9351,13806.0
2015-12-28 12:20:00,160.95,160.99,160.76,160.79,22125.0,135.9266,135.9604,135.7662,135.7915,22125.0
2015-12-28 12:30:00,160.84,160.92,160.69,160.69,15543.0,135.8337,135.9013,135.7071,135.7071,15543.0
2015-12-28 12:40:00,160.7,160.79,160.62,160.72,14685.0,135.7155,135.7915,135.6479,135.7324,14685.0
2015-12-28 12:50:00,160.77,160.92,160.5,160.5,15806.0,135.7746,135.9013,135.5466,135.5466,15806.0
2015-12-28 13:00:00,160.51,160.65,160.44,160.58,10837.0,135.555,135.6733,135.4959,135.6142,10837.0
2015-12-28 13:10:00,160.55,160.92,160.55,160.88,9872.0,135.5888,135.9013,135.5888,135.8675,9872.0
2015-12-28 13:20:00,160.86,160.89,160.75,160.79,8425.0,135.8506,135.876,135.7577,135.7915,8425.0
2015-12-28 13:30:00,160.82,160.96,160.79,160.79,12333.0,135.8168,135.9351,135.7915,135.7915,12333.0
2015-12-28 13:40:00,160.83,160.88,160.63,160.66,10089.0,135.8253,135.8675,135.6564,135.6817,10089.0
2015-12-28 13:50:00,160.67,160.76,160.5,160.5,17086.0,135.6902,135.7662,135.5466,135.5466,17086.0
2015-12-28 14:00:00,160.42,160.61,160.4,160.54,14776.0,135.479,135.6395,135.4621,135.5804,14776.0
2015-12-28 14:10:00,160.57,160.61,160.44,160.54,18185.0,135.6057,135.6395,135.4959,135.5804,18185.0
2015-12-28 14:20:00,160.57,160.64,160.45,160.62,12998.0,135.6057,135.6648,135.5044,135.6479,12998.0
2015-12-28 14:30:00,160.61,160.77,160.57,160.77,19091.0,135.6395,135.7746,135.6057,135.7746,19091.0
2015-12-28 14:40:00,160.73,160.95,160.73,160.92,16619.0,135.7408,135.9266,135.7408,135.9013,16619.0
2015-12-28 14:50:00,160.92,160.97,160.82,160.89,18163.0,135.9013,135.9435,135.8168,135.876,18163.0
2015-12-28 15:00:00,160.92,160.96,160.84,160.89,14555.0,135.9013,135.9351,135.8337,135.876,14555.0
2015-12-28 15:10:00,160.88,160.93,160.83,160.83,20138.0,135.8675,135.9097,135.8253,135.8253,20138.0
2015-12-28 15:20:00,160.85,160.93,160.84,160.88,22677.0,135.8422,135.9097,135.8337,135.8675,22677.0
2015-12-28 15:30:00,160.89,160.91,160.83,160.85,36727.0,135.876,135.8929,135.8253,135.8422,36727.0
2015-12-28 15:40:00,160.85,161.15,160.85,161.13,50580.0,135.8422,136.0955,135.8422,136.0786,50580.0
2015-12-28 15:50:00,161.11,161.19,160.95,161.15,76548.0,136.0618,136.1293,135.9266,136.0955,76548.0
2015-12-29 09:30:00,161.9,162.46,161.52,162.39,55972.0,136.7289,137.2019,136.408,137.1428,55972.0
2015-12-29 09:40:00,162.39,162.84,162.3,162.64,28231.0,137.1428,137.5228,137.0667,137.3539,28231.0
2015-12-29 09:50:00,162.69,162.97,162.59,162.75,25207.0,137.3961,137.6326,137.3117,137.4468,25207.0
2015-12-29 10:00:00,162.72,163.23,162.68,162.97,52896.0,137.4214,137.8522,137.3877,137.6326,52896.0
2015-12-29 10:10:00,162.99,163.08,162.55,162.57,58684.0,137.6495,137.7255,137.2779,137.2948,58684.0
2015-12-29 10:20:00,162.59,162.65,162.46,162.56,33432.0,137.3117,137.3623,137.2019,137.2863,33432.0
2015-12-29 10:30:00,162.62,162.7,162.56,162.65,14022.0,137.337,137.4046,137.2863,137.3623,14022.0
2015-12-29 10:40:00,162.67,162.72,162.54,162.69,17503.0,137.3792,137.4214,137.2694,137.3961,17503.0
2015-12-29 10:50:00,162.71,162.84,162.59,162.66,20869.0,137.413,137.5228,137.3117,137.3708,20869.0
2015-12-29 11:00:00,162.69,162.84,162.66,162.71,14159.0,137.3961,137.5228,137.3708,137.413,14159.0
2015-12-29 11:10:00,162.68,162.85,162.67,162.73,20331.0,137.3877,137.5312,137.3792,137.4299,20331.0
2015-12-29 11:20:00,162.77,162.88,162.71,162.83,13751.0,137.4637,137.5566,137.413,137.5143,13751.0
2015-12-29 11:30:00,162.83,163.0,162.82,163.0,14595.0,137.5143,137.6579,137.5059,137.6579,14595.0
2015-12-29 11:40:00,162.98,162.98,162.66,162.69,14268.0,137.641,137.641,137.3708,137.3961,14268.0
2015-12-29 11:50:00,162.68,162.75,162.62,162.75,9883.0,137.3877,137.4468,137.337,137.4468,9883.0
2015-12-29 12:00:00,162.73,162.85,162.42,162.47,17943.0,137.4299,137.5312,137.1681,137.2103,17943.0
2015-12-29 12:10:00,162.47,162.5,162.27,162.3,18036.0,137.2103,137.2357,137.0414,137.0667,18036.0
2015-12-29 12:20:00,162.31,162.42,162.3,162.35,9711.0,137.0752,137.1681,137.0667,137.109,9711.0
2015-12-29 12:30:00,162.32,162.41,162.31,162.35,14108.0,137.0836,137.1596,137.0752,137.109,14108.0
2015-12-29 12:40:00,162.34,162.36,162.1,162.13,11920.0,137.1005,137.1174,136.8978,136.9232,11920.0
2015-12-29 12:50:00,162.1,162.18,162.04,162.17,7724.0,136.8978,136.9654,136.8472,136.957,7724.0
2015-12-29 13:00:00,162.15,162.19,162.1,162.18,13503.0,136.9401,136.9738,136.8978,136.9654,13503.0
2015-12-29 13:10:00,162.19,162.36,162.18,162.35,11297.0,136.9738,137.1174,136.9654,137.109,11297.0
2015-12-29 13:20:00,162.33,162.44,162.26,162.33,11233.0,137.0921,137.185,137.033,137.0921,11233.0
2015-12-29 13:30:00,162.3,162.34,162.26,162.26,8917.0,137.0667,137.1005,137.033,137.033,8917.0
2015-12-29 13:40:00,162.25,162.38,162.21,162.3,8072.0,137.0245,137.1343,136.9907,137.0667,8072.0
2015-12-29 13:50:00,162.28,162.56,162.28,162.5,14041.0,137.0499,137.2863,137.0499,137.2357,14041.0
2015-12-29 14:00:00,162.49,162.65,162.42,162.42,12505.0,137.2272,137.3623,137.1681,137.1681,12505.0
2015-12-29 14:10:00,162.42,162.6,162.39,162.53,14202.0,137.1681,137.3201,137.1428,137.261,14202.0
2015-12-29 14:20:00,162.5,162.64,162.45,162.64,11933.0,137.2357,137.3539,137.1934,137.3539,11933.0
2015-12-29 14:30:00,162.61,162.62,162.53,162.62,11515.0,137.3286,137.337,137.261,137.337,11515.0
2015-12-29 14:40:00,162.62,162.68,162.55,162.55,10725.0,137.337,137.3877,137.2779,137.2779,10725.0
2015-12-29 14:50:00,162.56,162.75,162.55,162.7,16641.0,137.2863,137.4468,137.2779,137.4046,16641.0
2015-12-29 15:00:00,162.71,162.9,162.65,162.85,36782.0,137.413,137.5735,137.3623,137.5312,36782.0
2015-12-29 15:10:00,162.86,162.88,162.7,162.73,15549.0,137.5397,137.5566,137.4046,137.4299,15549.0
2015-12-29 15:20:00,162.71,162.81,162.68,162.8,13421.0,137.413,137.4975,137.3877,137.489,13421.0
2015-12-29 15:30:00,162.8,162.82,162.6,162.7,19071.0,137.489,137.5059,137.3201,137.4046,19071.0
2015-12-29 15:40:00,162.71,162.81,162.65,162.75,38290.0,137.413,137.4975,137.3623,137.4468,38290.0
2015-12-29 15:50:00,162.74,162.93,162.62,162.63,109342.0,137.4383,137.5988,137.337,137.3454,109342.0
2015-12-30 09:30:00,162.96,163.2,162.51,162.78,36535.0,137.6241,137.8268,137.2441,137.4721,36535.0
2015-12-30 09:40:00,162.65,162.88,162.53,162.84,5514.0,137.3623,137.5566,137.261,137.5228,5514.0
2015-12-30 09:50:00,162.86,162.86,162.55,162.73,24139.0,137.5397,137.5397,137.2779,137.4299,24139.0
2015-12-30 10:00:00,162.78,163.03,162.69,162.89,17835.0,137.4721,137.6833,137.3961,137.565,17835.0
2015-12-30 10:10:00,162.9,163.03,162.81,162.92,15080.0,137.5735,137.6833,137.4975,137.5904,15080.0
2015-12-30 10:20:00,162.94,163.0,162.88,162.88,14209.0,137.6072,137.6579,137.5566,137.5566,14209.0
2015-12-30 10:30:00,162.91,163.05,162.84,163.01,12457.0,137.5819,137.7001,137.5228,137.6664,12457.0
2015-12-30 10:40:00,163.01,163.36,162.92,163.25,19283.0,137.6664,137.9619,137.5904,137.869,19283.0
2015-12-30 10:50:00,163.23,163.25,163.14,163.15,9378.0,137.8522,137.869,137.7761,137.7846,9378.0
2015-12-30 11:00:00,163.2,163.37,163.18,163.19,25580.0,137.8268,137.9704,137.8099,137.8184,25580.0
2015-12-30 11:10:00,163.2,163.37,163.2,163.26,12804.0,137.8268,137.9704,137.8268,137.8775,12804.0
2015-12-30 11:20:00,163.26,163.37,163.1,163.28,35495.0,137.8775,137.9704,137.7424,137.8944,35495.0
2015-12-30 11:30:00,163.27,163.39,163.18,163.28,11030.0,137.8859,137.9873,137.8099,137.8944,11030.0
2015-12-30 11:40:00,163.26,163.32,163.2,163.23,11517.0,137.8775,137.9282,137.8268,137.8522,11517.0
2015-12-30 11:50:00,163.22,163.4,163.21,163.24,9274.0,137.8437,137.9957,137.8353,137.8606,9274.0
2015-12-30 12:00:00,163.27,163.35,163.21,163.33,10795.0,137.8859,137.9535,137.8353,137.9366,10795.0
2015-12-30 12:10:00,163.32,163.39,163.26,163.35,7653.0,137.9282,137.9873,137.8775,137.9535,7653.0
2015-12-30 12:20:00,163.33,163.35,163.23,163.27,9663.0,137.9366,137.9535,137.8522,137.8859,9663.0
2015-12-30 12:30:00,163.27,163.3,163.19,163.24,10119.0,137.8859,137.9113,137.8184,137.8606,10119.0
2015-12-30 12:40:00,163.22,163.23,163.15,163.18,7269.0,137.8437,137.8522,137.7846,137.8099,7269.0
2015-12-30 12:50:00,163.16,163.19,163.11,163.16,8293.0,137.793,137.8184,137.7508,137.793,8293.0
2015-12-30 13:00:00,163.13,163.25,163.11,163.23,14136.0,137.7677,137.869,137.7508,137.8522,14136.0
2015-12-30 13:10:00,163.19,163.27,163.16,163.2,14327.0,137.8184,137.8859,137.793,137.8268,14327.0
2015-12-30 13:20:00,163.21,163.36,163.16,163.36,12040.0,137.8353,137.9619,137.793,137.9619,12040.0
2015-12-30 13:30:00,163.32,163.45,163.32,163.36,7488.0,137.9282,138.038,137.9282,137.9619,7488.0
2015-12-30 13:40:00,163.36,163.42,163.33,163.39,9959.0,137.9619,138.0126,137.9366,137.9873,9959.0
2015-12-30 13:50:00,163.33,163.38,163.28,163.29,6804.0,137.9366,137.9788,137.8944,137.9028,6804.0
2015-12-30 14:00:00,163.31,163.4,163.27,163.36,11116.0,137.9197,137.9957,137.8859,137.9619,11116.0
2015-12-30 14:10:00,163.35,163.4,163.27,163.32,8853.0,137.9535,137.9957,137.8859,137.9282,8853.0
2015-12-30 14:20:00,163.31,163.34,163.23,163.25,6941.0,137.9197,137.9451,137.8522,137.869,6941.0
2015-12-30 14:30:00,163.24,163.25,163.05,163.08,8278.0,137.8606,137.869,137.7001,137.7255,8278.0
2015-12-30 14:40:00,163.06,163.08,162.89,162.97,15298.0,137.7086,137.7255,137.565,137.6326,15298.0
2015-12-30 14:50:00,162.98,163.06,162.87,162.88,7794.0,137.641,137.7086,137.5481,137.5566,7794.0
2015-12-30 15:00:00,162.93,162.96,162.89,162.94,5913.0,137.5988,137.6241,137.565,137.6072,5913.0
2015-12-30 15:10:00,162.94,163.41,162.93,163.19,34612.0,137.6072,138.0042,137.5988,137.8184,34612.0
2015-12-30 15:20:00,163.22,163.27,163.07,163.1,19550.0,137.8437,137.8859,137.717,137.7424,19550.0
2015-12-30 15:30:00,163.06,163.07,162.54,162.76,21718.0,137.7086,137.717,137.2694,137.4552,21718.0
2015-12-30 15:40:00,162.74,163.07,162.65,163.02,38731.0,137.4383,137.717,137.3623,137.6748,38731.0
2015-12-30 15:50:00,163.01,163.06,162.69,162.69,48923.0,137.6664,137.7086,137.3961,137.3961,48923.0
2015-12-31 09:30:00,162.08,162.45,161.72,161.84,46477.0,136.881,137.1934,136.5769,136.6783,46477.0
2015-12-31 09:40:00,161.89,162.39,161.71,162.38,36126.0,136.7205,137.1428,136.5685,137.1343,36126.0
2015-12-31 09:50:00,162.4,162.63,162.07,162.52,28106.0,137.1512,137.3454,136.8725,137.2525,28106.0
2015-12-31 10:00:00,162.6,162.65,162.32,162.55,29726.0,137.3201,137.3623,137.0836,137.2779,29726.0
2015-12-31 10:10:00,162.54,162.54,162.25,162.25,26747.0,137.2694,137.2694,137.0245,137.0245,26747.0
2015-12-31 10:20:00,162.25,162.3,162.12,162.12,28371.0,137.0245,137.0667,136.9147,136.9147,28371.0
2015-12-31 10:30:00,162.09,162.13,161.67,161.96,28196.0,136.8894,136.9232,136.5347,136.7796,28196.0
2015-12-31 10:40:00,161.93,162.21,161.89,162.21,25786.0,136.7543,136.9907,136.7205,136.9907,25786.0
2015-12-31 10:50:00,162.22,162.32,162.16,162.32,23688.0,136.9992,137.0836,136.9485,137.0836,23688.0
2015-12-31 11:00:00,162.3,162.62,162.25,162.62,34907.0,137.0667,137.337,137.0245,137.337,34907.0
2015-12-31 11:10:00,162.62,162.85,162.59,162.82,21571.0,137.337,137.5312,137.3117,137.5059,21571.0
2015-12-31 11:20:00,162.84,162.93,162.73,162.79,27592.0,137.5228,137.5988,137.4299,137.4806,27592.0
2015-12-31 11:30:00,162.74,162.81,162.56,162.78,31083.0,137.4383,137.4975,137.2863,137.4721,31083.0
2015-12-31 11:40:00,162.76,163.11,162.76,163.11,44624.0,137.4552,137.7508,137.4552,137.7508,44624.0
2015-12-31 11:50:00,163.1,163.3,163.08,163.29,31187.0,137.7424,137.9113,137.7255,137.9028,31187.0
2015-12-31 12:00:00,163.32,163.44,163.2,163.44,36648.0,137.9282,138.0295,137.8268,138.0295,36648.0
2015-12-31 12:10:00,163.41,163.72,163.39,163.71,38679.0,138.0042,138.266,137.9873,138.2575,38679.0
2015-12-31 12:20:00,163.67,163.92,163.62,163.81,58555.0,138.2237,138.4349,138.1815,138.342,58555.0
2015-12-31 12:30:00,163.81,163.92,163.73,163.9,38841.0,138.342,138.4349,138.2744,138.418,38841.0
2015-12-31 12:40:00,163.88,164.0,163.85,163.87,42453.0,138.4011,138.5024,138.3758,138.3927,42453.0
2015-12-31 12:50:00,163.86,163.94,163.73,163.77,31636.0,138.3842,138.4518,138.2744,138.3082,31636.0
2015-12-31 13:00:00,163.77,163.77,163.38,163.46,39705.0,138.3082,138.3082,137.9788,138.0464,39705.0
2015-12-31 13:10:00,163.48,163.52,163.37,163.49,26931.0,138.0633,138.0971,137.9704,138.0717,26931.0
2015-12-31 13:20:00,163.49,163.49,163.34,163.35,26017.0,138.0717,138.0717,137.9451,137.9535,26017.0
2015-12-31 13:30:00,163.34,163.46,163.3,163.46,26288.0,137.9451,138.0464,137.9113,138.0464,26288.0
2015-12-31 13:40:00,163.47,163.47,163.05,163.06,20238.0,138.0548,138.0548,137.7001,137.7086,20238.0
2015-12-31 13:50:00,163.05,163.07,162.74,162.77,26658.0,137.7001,137.717,137.4383,137.4637,26658.0
2015-12-31 14:00:00,162.77,163.0,162.64,162.66,24364.0,137.4637,137.6579,137.3539,137.3708,24364.0
2015-12-31 14:10:00,162.67,162.68,162.25,162.3,37216.0,137.3792,137.3877,137.0245,137.0667,37216.0
2015-12-31 14:20:00,162.3,162.66,162.26,162.47,34147.0,137.0667,137.3708,137.033,137.2103,34147.0
2015-12-31 14:30:00,162.47,162.5,162.11,162.19,16043.0,137.2103,137.2357,136.9063,136.9738,16043.0
2015-12-31 14:40:00,162.19,162.26,162.08,162.22,13872.0,136.9738,137.033,136.881,136.9992,13872.0
2015-12-31 14:50:00,162.27,162.38,162.23,162.23,7262.0,137.0414,137.1343,137.0076,137.0076,7262.0
2015-12-31 15:00:00,162.22,162.26,162.01,162.08,8938.0,136.9992,137.033,136.8218,136.881,8938.0
2015-12-31 15:10:00,162.1,162.14,161.9,162.09,26895.0,136.8978,136.9316,136.7289,136.8894,26895.0
2015-12-31 15:20:00,162.08,162.08,161.87,161.95,19097.0,136.881,136.881,136.7036,136.7712,19097.0
2015-12-31 15:30:00,161.95,162.13,161.9,162.12,25033.0,136.7712,136.9232,136.7289,136.9147,25033.0
2015-12-31 15:40:00,162.1,162.13,161.98,162.06,36034.0,136.8978,136.9232,136.7965,136.8641,36034.0
2015-12-31 15:50:00,162.05,162.06,161.5,161.51,132712.0,136.8556,136.8641,136.3911,136.3996,132712.0
2016-01-04 09:30:00,159.74,159.88,159.0,159.14,168071.0,134.9048,135.023,134.2798,134.398,168071.0
2016-01-04 09:40:00,159.17,159.17,158.57,159.09,64503.0,134.4234,134.4234,133.9167,134.3558,64503.0
2016-01-04 09:50:00,159.11,160.1,159.05,159.11,104273.0,134.3727,135.2088,134.322,134.3727,104273.0
2016-01-04 10:00:00,159.08,159.08,158.36,158.67,85231.0,134.3474,134.3474,133.7393,134.0011,85231.0
2016-01-04 10:10:00,158.7,159.11,158.54,158.97,95825.0,134.0264,134.3727,133.8913,134.2545,95825.0
2016-01-04 10:20:00,158.97,159.03,158.52,158.64,52035.0,134.2545,134.3051,133.8744,133.9758,52035.0
2016-01-04 10:30:00,158.61,158.73,158.0,158.36,42110.0,133.9504,134.0518,133.4353,133.7393,42110.0
2016-01-04 10:40:00,158.34,158.61,158.24,158.6,35679.0,133.7224,133.9504,133.638,133.942,35679.0
2016-01-04 10:50:00,158.6,158.65,158.21,158.25,49305.0,133.942,133.9842,133.6126,133.6464,49305.0
2016-01-04 11:00:00,158.28,158.28,157.86,158.02,55075.0,133.6717,133.6717,133.317,133.4522,55075.0
2016-01-04 11:10:00,158.03,158.43,157.88,158.3,41422.0,133.4606,133.7984,133.3339,133.6886,41422.0
2016-01-04 11:20:00,158.27,158.45,158.14,158.45,34014.0,133.6633,133.8153,133.5535,133.8153,34014.0
2016-01-04 11:30:00,158.41,158.6,158.32,158.49,27373.0,133.7815,133.942,133.7055,133.8491,27373.0
2016-01-04 11:40:00,158.47,158.75,158.43,158.74,37253.0,133.8322,134.0687,133.7984,134.0602,37253.0
2016-01-04 11:50:00,158.73,159.15,158.71,158.85,37043.0,134.0518,134.4065,134.0349,134.1531,37043.0
2016-01-04 12:00:00,158.84,158.86,158.53,158.71,25805.0,134.1447,134.1616,133.8829,134.0349,25805.0
2016-01-04 12:10:00,158.65,158.96,158.62,158.91,29904.0,133.9842,134.246,133.9589,134.2038,29904.0
2016-01-04 12:20:00,158.93,159.07,158.83,158.98,32200.0,134.2207,134.3389,134.1362,134.2629,32200.0
2016-01-04 12:30:00,158.96,158.97,158.73,158.94,26811.0,134.246,134.2545,134.0518,134.2291,26811.0
2016-01-04 12:40:00,158.91,159.12,158.78,159.03,28698.0,134.2038,134.3812,134.094,134.3051,28698.0
2016-01-04 12:50:00,159.06,159.18,158.78,158.86,31377.0,134.3305,134.4318,134.094,134.1616,31377.0
2016-01-04 13:00:00,158.89,158.98,158.7,158.89,32142.0,134.1869,134.2629,134.0264,134.1869,32142.0
2016-01-04 13:10:00,158.88,159.04,158.67,158.68,22341.0,134.1785,134.3136,134.0011,134.0096,22341.0
2016-01-04 13:20:00,158.71,158.73,158.38,158.52,35460.0,134.0349,134.0518,133.7562,133.8744,35460.0
2016-01-04 13:30:00,158.53,158.68,158.43,158.64,28625.0,133.8829,134.0096,133.7984,133.9758,28625.0
2016-01-04 13:40:00,158.62,158.63,158.37,158.43,19731.0,133.9589,133.9673,133.7478,133.7984,19731.0
2016-01-04 13:50:00,158.45,158.62,158.35,158.46,27492.0,133.8153,133.9589,133.7309,133.8238,27492.0
2016-01-04 14:00:00,158.49,158.54,158.31,158.5,30578.0,133.8491,133.8913,133.6971,133.8575,30578.0
2016-01-04 14:10:00,158.49,158.54,158.28,158.39,39672.0,133.8491,133.8913,133.6717,133.7646,39672.0
2016-01-04 14:20:00,158.4,158.77,158.37,158.6,37341.0,133.7731,134.0856,133.7478,133.942,37341.0
2016-01-04 14:30:00,158.61,158.64,158.14,158.18,36547.0,133.9504,133.9758,133.5535,133.5873,36547.0
2016-01-04 14:40:00,158.18,158.36,158.13,158.35,25443.0,133.5873,133.7393,133.5451,133.7309,25443.0
2016-01-04 14:50:00,158.3,158.37,158.08,158.23,24567.0,133.6886,133.7478,133.5028,133.6295,24567.0
2016-01-04 15:00:00,158.22,158.28,158.03,158.1,31760.0,133.6211,133.6717,133.4606,133.5197,31760.0
2016-01-04 15:10:00,158.1,158.24,158.01,158.13,35282.0,133.5197,133.638,133.4437,133.5451,35282.0
2016-01-04 15:20:00,158.11,158.16,157.99,158.11,64991.0,133.5282,133.5704,133.4268,133.5282,64991.0
2016-01-04 15:30:00,158.1,158.7,158.1,158.69,50085.0,133.5197,134.0264,133.5197,134.018,50085.0
2016-01-04 15:40:00,158.71,159.33,158.67,159.3,64254.0,134.0349,134.5585,134.0011,134.5332,64254.0
2016-01-04 15:50:00,159.36,159.59,159.07,159.52,132338.0,134.5838,134.7781,134.3389,134.719,132338.0
2016-01-05 09:30:00,160.17,161.13,159.91,160.8,78874.0,135.2679,136.0786,135.0483,135.8,78874.0
2016-01-05 09:40:00,160.88,161.23,160.51,160.85,34629.0,135.8675,136.1631,135.555,135.8422,34629.0
2016-01-05 09:50:00,160.9,161.04,160.66,160.76,23359.0,135.8844,136.0026,135.6817,135.7662,23359.0
2016-01-05 10:00:00,160.78,161.02,160.59,160.64,32818.0,135.7831,135.9858,135.6226,135.6648,32818.0
2016-01-05 10:10:00,160.68,161.03,160.68,160.76,32326.0,135.6986,135.9942,135.6986,135.7662,32326.0
2016-01-05 10:20:00,160.73,160.87,160.57,160.75,36277.0,135.7408,135.8591,135.6057,135.7577,36277.0
2016-01-05 10:30:00,160.78,160.84,160.45,160.62,42056.0,135.7831,135.8337,135.5044,135.6479,42056.0
2016-01-05 10:40:00,160.64,160.88,160.54,160.67,28965.0,135.6648,135.8675,135.5804,135.6902,28965.0
2016-01-05 10:50:00,160.65,160.81,160.46,160.48,48249.0,135.6733,135.8084,135.5128,135.5297,48249.0
2016-01-05 11:00:00,160.44,160.51,160.27,160.27,22035.0,135.4959,135.555,135.3524,135.3524,22035.0
2016-01-05 11:10:00,160.27,160.28,159.81,159.81,23892.0,135.3524,135.3608,134.9639,134.9639,23892.0
2016-01-05 11:20:00,159.83,160.05,159.57,159.89,24606.0,134.9808,135.1666,134.7612,135.0314,24606.0
2016-01-05 11:30:00,159.92,160.38,159.92,160.3,17945.0,135.0568,135.4453,135.0568,135.3777,17945.0
2016-01-05 11:40:00,160.28,160.41,160.18,160.41,22959.0,135.3608,135.4706,135.2763,135.4706,22959.0
2016-01-05 11:50:00,160.41,160.88,160.38,160.83,34649.0,135.4706,135.8675,135.4453,135.8253,34649.0
2016-01-05 12:00:00,160.84,160.84,160.29,160.32,51523.0,135.8337,135.8337,135.3692,135.3946,51523.0
2016-01-05 12:10:00,160.32,160.37,160.0,160.13,59701.0,135.3946,135.4368,135.1243,135.2341,59701.0
2016-01-05 12:20:00,160.11,160.31,159.97,160.15,34040.0,135.2172,135.3861,135.099,135.251,34040.0
2016-01-05 12:30:00,160.15,160.15,159.92,160.08,26331.0,135.251,135.251,135.0568,135.1919,26331.0
2016-01-05 12:40:00,160.08,160.08,159.67,159.74,23996.0,135.1919,135.1919,134.8456,134.9048,23996.0
2016-01-05 12:50:00,159.72,160.08,159.65,160.05,19865.0,134.8879,135.1919,134.8287,135.1666,19865.0
2016-01-05 13:00:00,160.06,160.19,160.0,160.07,18493.0,135.175,135.2848,135.1243,135.1835,18493.0
2016-01-05 13:10:00,160.06,160.16,159.8,159.91,17362.0,135.175,135.2595,134.9554,135.0483,17362.0
2016-01-05 13:20:00,159.88,159.98,159.77,159.92,19138.0,135.023,135.1074,134.9301,135.0568,19138.0
2016-01-05 13:30:00,159.94,159.99,159.86,159.99,25454.0,135.0737,135.1159,135.0061,135.1159,25454.0
2016-01-05 13:40:00,159.98,160.3,159.96,160.25,28598.0,135.1074,135.3777,135.0906,135.3355,28598.0
2016-01-05 13:50:00,160.27,160.29,160.03,160.05,30861.0,135.3524,135.3692,135.1497,135.1666,30861.0
2016-01-05 14:00:00,160.05,160.09,159.93,160.03,36225.0,135.1666,135.2003,135.0652,135.1497,36225.0
2016-01-05 14:10:00,160.01,160.13,159.92,160.13,34477.0,135.1328,135.2341,135.0568,135.2341,34477.0
2016-01-05 14:20:00,160.12,160.42,160.07,160.29,44834.0,135.2257,135.479,135.1835,135.3692,44834.0
2016-01-05 14:30:00,160.26,160.32,160.08,160.14,30168.0,135.3439,135.3946,135.1919,135.2426,30168.0
2016-01-05 14:40:00,160.14,160.14,159.8,159.93,37580.0,135.2426,135.2426,134.9554,135.0652,37580.0
2016-01-05 14:50:00,159.93,159.97,159.62,159.72,27472.0,135.0652,135.099,134.8034,134.8879,27472.0
2016-01-05 15:00:00,159.71,159.86,159.64,159.7,26405.0,134.8794,135.0061,134.8203,134.871,26405.0
2016-01-05 15:10:00,159.7,159.85,159.6,159.64,30242.0,134.871,134.9977,134.7865,134.8203,30242.0
2016-01-05 15:20:00,159.62,159.96,159.45,159.89,44589.0,134.8034,135.0906,134.6598,135.0314,44589.0
2016-01-05 15:30:00,159.9,160.11,159.76,160.09,58557.0,135.0399,135.2172,134.9216,135.2003,58557.0
2016-01-05 15:40:00,160.09,160.37,160.04,160.16,57022.0,135.2003,135.4368,135.1581,135.2595,57022.0
2016-01-05 15:50:00,160.18,160.22,159.79,159.92,143313.0,135.2763,135.3101,134.947,135.0568,143313.0
2016-01-06 09:30:00,158.36,159.8,158.36,158.76,87415.0,133.7393,134.9554,133.7393,134.0771,87415.0
2016-01-06 09:40:00,158.92,158.92,158.52,158.8,59654.0,134.2122,134.2122,133.8744,134.1109,59654.0
2016-01-06 09:50:00,158.83,158.86,158.13,158.39,44377.0,134.1362,134.1616,133.5451,133.7646,44377.0
2016-01-06 10:00:00,158.33,158.66,158.23,158.63,32108.0,133.714,133.9927,133.6295,133.9673,32108.0
2016-01-06 10:10:00,158.68,158.93,158.54,158.89,30352.0,134.0096,134.2207,133.8913,134.1869,30352.0
2016-01-06 10:20:00,158.86,159.3,158.8,159.05,36868.0,134.1616,134.5332,134.1109,134.322,36868.0
2016-01-06 10:30:00,159.01,159.01,158.45,158.53,31442.0,134.2883,134.2883,133.8153,133.8829,31442.0
2016-01-06 10:40:00,158.54,158.59,158.38,158.48,31345.0,133.8913,133.9336,133.7562,133.8407,31345.0
2016-01-06 10:50:00,158.45,158.63,158.38,158.57,31197.0,133.8153,133.9673,133.7562,133.9167,31197.0
2016-01-06 11:00:00,158.55,158.85,158.45,158.7,22741.0,133.8998,134.1531,133.8153,134.0264,22741.0
2016-01-06 11:10:00,158.69,159.04,158.67,158.97,19385.0,134.018,134.3136,134.0011,134.2545,19385.0
2016-01-06 11:20:00,158.98,159.4,158.97,159.39,40011.0,134.2629,134.6176,134.2545,134.6092,40011.0
2016-01-06 11:30:00,159.43,159.58,159.3,159.5,28301.0,134.643,134.7696,134.5332,134.7021,28301.0
2016-01-06 11:40:00,159.5,159.64,159.36,159.61,16625.0,134.7021,134.8203,134.5838,134.795,16625.0
2016-01-06 11:50:00,159.62,159.7,159.4,159.5,27747.0,134.8034,134.871,134.6176,134.7021,27747.0
2016-01-06 12:00:00,159.46,159.49,159.31,159.45,31559.0,134.6683,134.6936,134.5416,134.6598,31559.0
2016-01-06 12:10:00,159.4,159.48,159.3,159.39,11553.0,134.6176,134.6852,134.5332,134.6092,11553.0
2016-01-06 12:20:00,159.36,159.42,159.19,159.32,14489.0,134.5838,134.6345,134.4403,134.5501,14489.0
2016-01-06 12:30:00,159.22,159.45,159.15,159.36,16477.0,134.4656,134.6598,134.4065,134.5838,16477.0
2016-01-06 12:40:00,159.33,159.52,159.22,159.38,15786.0,134.5585,134.719,134.4656,134.6007,15786.0
2016-01-06 12:50:00,159.39,159.43,159.29,159.36,12771.0,134.6092,134.643,134.5247,134.5838,12771.0
2016-01-06 13:00:00,159.32,159.34,159.07,159.12,17572.0,134.5501,134.5669,134.3389,134.3812,17572.0
2016-01-06 13:10:00,159.05,159.15,158.67,158.72,29935.0,134.322,134.4065,134.0011,134.0433,29935.0
2016-01-06 13:20:00,158.74,158.78,158.52,158.52,33586.0,134.0602,134.094,133.8744,133.8744,33586.0
2016-01-06 13:30:00,158.57,158.75,158.57,158.69,21114.0,133.9167,134.0687,133.9167,134.018,21114.0
2016-01-06 13:40:00,158.69,158.72,158.43,158.43,38900.0,134.018,134.0433,133.7984,133.7984,38900.0
2016-01-06 13:50:00,158.43,158.65,158.43,158.49,27118.0,133.7984,133.9842,133.7984,133.8491,27118.0
2016-01-06 14:00:00,158.55,158.68,158.36,158.51,49349.0,133.8998,134.0096,133.7393,133.866,49349.0
2016-01-06 14:10:00,158.56,158.75,158.47,158.74,30976.0,133.9082,134.0687,133.8322,134.0602,30976.0
2016-01-06 14:20:00,158.72,158.84,158.6,158.73,22998.0,134.0433,134.1447,133.942,134.0518,22998.0
2016-01-06 14:30:00,158.69,158.7,158.39,158.45,34311.0,134.018,134.0264,133.7646,133.8153,34311.0
2016-01-06 14:40:00,158.47,158.47,157.84,157.84,43657.0,133.8322,133.8322,133.3002,133.3002,43657.0
2016-01-06 14:50:00,157.8,157.95,157.7,157.76,35190.0,133.2664,133.3931,133.1819,133.2326,35190.0
2016-01-06 15:00:00,157.72,157.85,157.63,157.77,41058.0,133.1988,133.3086,133.1228,133.241,41058.0
2016-01-06 15:10:00,157.8,158.17,157.73,158.14,49411.0,133.2664,133.5788,133.2073,133.5535,49411.0
2016-01-06 15:20:00,158.14,158.3,158.13,158.24,56489.0,133.5535,133.6886,133.5451,133.638,56489.0
2016-01-06 15:30:00,158.25,158.43,158.12,158.33,73594.0,133.6464,133.7984,133.5366,133.714,73594.0
2016-01-06 15:40:00,158.31,158.37,158.05,158.15,84167.0,133.6971,133.7478,133.4775,133.562,84167.0
2016-01-06 15:50:00,158.17,158.54,158.0,158.46,152009.0,133.5788,133.8913,133.4353,133.8238,152009.0
2016-01-07 09:30:00,154.85,154.99,153.55,154.92,283340.0,130.775,130.8933,129.6771,130.8341,283340.0
2016-01-07 09:40:00,154.89,156.28,154.82,156.24,117323.0,130.8088,131.9827,130.7497,131.9489,117323.0
2016-01-07 09:50:00,156.2,156.6,156.06,156.42,106907.0,131.9151,132.2529,131.7969,132.1009,106907.0
2016-01-07 10:00:00,156.42,157.06,156.24,156.48,143649.0,132.1009,132.6414,131.9489,132.1516,143649.0
2016-01-07 10:10:00,156.48,156.49,155.9,156.01,69002.0,132.1516,132.16,131.6618,131.7547,69002.0
2016-01-07 10:20:00,155.97,156.1,154.77,154.96,115718.0,131.7209,131.8307,130.7075,130.8679,115718.0
2016-01-07 10:30:00,154.95,155.52,154.9,155.39,49870.0,130.8595,131.3409,130.8172,131.2311,49870.0
2016-01-07 10:40:00,155.4,155.87,155.11,155.8,78233.0,131.2395,131.6364,130.9946,131.5773,78233.0
2016-01-07 10:50:00,155.73,156.43,155.69,156.2,53637.0,131.5182,132.1094,131.4844,131.9151,53637.0
2016-01-07 11:00:00,156.29,156.59,156.09,156.41,41947.0,131.9911,132.2445,131.8222,132.0925,41947.0
2016-01-07 11:10:00,156.35,156.65,156.22,156.56,30153.0,132.0418,132.2952,131.932,132.2192,30153.0
2016-01-07 11:20:00,156.64,156.7,156.1,156.17,51293.0,132.2867,132.3374,131.8307,131.8898,51293.0
2016-01-07 11:30:00,156.28,156.53,156.05,156.53,47134.0,131.9827,132.1938,131.7885,132.1938,47134.0
2016-01-07 11:40:00,156.49,156.68,156.08,156.24,22545.0,132.16,132.3205,131.8138,131.9489,22545.0
2016-01-07 11:50:00,156.22,156.35,156.1,156.15,43099.0,131.932,132.0418,131.8307,131.8729,43099.0
2016-01-07 12:00:00,156.1,156.66,156.02,156.5,21878.0,131.8307,132.3036,131.7631,132.1685,21878.0
2016-01-07 12:10:00,156.53,156.62,156.31,156.62,19371.0,132.1938,132.2698,132.008,132.2698,19371.0
2016-01-07 12:20:00,156.54,156.61,156.29,156.35,22070.0,132.2023,132.2614,131.9911,132.0418,22070.0
2016-01-07 12:30:00,156.31,156.51,156.14,156.21,13502.0,132.008,132.1769,131.8645,131.9236,13502.0
2016-01-07 12:40:00,156.18,156.41,156.18,156.3,52675.0,131.8982,132.0925,131.8982,131.9996,52675.0
2016-01-07 12:50:00,156.3,156.38,155.38,155.5,44127.0,131.9996,132.0671,131.2226,131.324,44127.0
2016-01-07 13:00:00,155.55,155.55,155.0,155.05,56804.0,131.3662,131.3662,130.9017,130.9439,56804.0
2016-01-07 13:10:00,155.02,155.11,154.65,154.86,58307.0,130.9186,130.9946,130.6061,130.7835,58307.0
2016-01-07 13:20:00,154.8,155.0,154.55,154.86,47843.0,130.7328,130.9017,130.5217,130.7835,47843.0
2016-01-07 13:30:00,154.91,155.02,154.25,154.39,57130.0,130.8257,130.9186,130.2683,130.3865,57130.0
2016-01-07 13:40:00,154.36,154.52,154.19,154.5,102698.0,130.3612,130.4963,130.2176,130.4794,102698.0
2016-01-07 13:50:00,154.5,154.72,154.37,154.41,40198.0,130.4794,130.6652,130.3696,130.4034,40198.0
2016-01-07 14:00:00,154.49,154.57,154.23,154.4,31850.0,130.471,130.5386,130.2514,130.395,31850.0
2016-01-07 14:10:00,154.38,154.56,154.22,154.44,46803.0,130.3781,130.5301,130.243,130.4288,46803.0
2016-01-07 14:20:00,154.45,154.51,154.14,154.26,61569.0,130.4372,130.4879,130.1754,130.2767,61569.0
2016-01-07 14:30:00,154.26,154.41,154.01,154.24,89396.0,130.2767,130.4034,130.0656,130.2599,89396.0
2016-01-07 14:40:00,154.24,154.27,153.95,154.22,99228.0,130.2599,130.2852,130.0149,130.243,99228.0
2016-01-07 14:50:00,154.18,154.6,154.0,154.04,87743.0,130.2092,130.5639,130.0572,130.091,87743.0
2016-01-07 15:00:00,154.04,154.2,153.71,154.17,43008.0,130.091,130.2261,129.8123,130.2007,43008.0
2016-01-07 15:10:00,154.16,154.32,153.99,154.1,52108.0,130.1923,130.3274,130.0487,130.1416,52108.0
2016-01-07 15:20:00,154.15,154.15,153.8,153.82,67409.0,130.1839,130.1839,129.8883,129.9052,67409.0
2016-01-07 15:30:00,153.82,154.6,153.82,154.48,49959.0,129.9052,130.5639,129.9052,130.4625,49959.0
2016-01-07 15:40:00,154.47,154.9,154.18,154.68,90859.0,130.4541,130.8172,130.2092,130.6315,90859.0
2016-01-07 15:50:00,154.66,155.02,154.5,154.69,363609.0,130.6146,130.9186,130.4794,130.6399,363609.0
2016-01-08 09:30:00,155.28,155.3,154.47,154.7,148766.0,131.1382,131.1551,130.4541,130.6483,148766.0
2016-01-08 09:40:00,154.64,154.83,154.08,154.46,52919.0,130.5977,130.7581,130.1247,130.4457,52919.0
2016-01-08 09:50:00,154.48,154.6,154.2,154.27,42646.0,130.4625,130.5639,130.2261,130.2852,42646.0
2016-01-08 10:00:00,154.24,154.31,153.77,153.87,63441.0,130.2599,130.319,129.8629,129.9474,63441.0
2016-01-08 10:10:00,153.82,153.83,153.24,153.57,70141.0,129.9052,129.9136,129.4153,129.694,70141.0
2016-01-08 10:20:00,153.55,153.92,153.27,153.7,74003.0,129.6771,129.9896,129.4407,129.8038,74003.0
2016-01-08 10:30:00,153.72,154.3,153.72,154.19,69656.0,129.8207,130.3105,129.8207,130.2176,69656.0
2016-01-08 10:40:00,154.24,154.68,154.07,154.63,36591.0,130.2599,130.6315,130.1163,130.5892,36591.0
2016-01-08 10:50:00,154.62,154.7,154.17,154.31,36151.0,130.5808,130.6483,130.2007,130.319,36151.0
2016-01-08 11:00:00,154.34,154.51,153.96,154.08,36712.0,130.3443,130.4879,130.0234,130.1247,36712.0
2016-01-08 11:10:00,154.07,154.25,153.87,154.04,93575.0,130.1163,130.2683,129.9474,130.091,93575.0
2016-01-08 11:20:00,154.05,154.12,153.37,153.51,60103.0,130.0994,130.1585,129.5251,129.6434,60103.0
2016-01-08 11:30:00,153.5,153.51,153.06,153.3,53619.0,129.6349,129.6434,129.2633,129.466,53619.0
2016-01-08 11:40:00,153.31,153.52,153.11,153.4,35035.0,129.4744,129.6518,129.3055,129.5505,35035.0
2016-01-08 11:50:00,153.41,153.94,153.31,153.88,30819.0,129.5589,130.0065,129.4744,129.9558,30819.0
2016-01-08 12:00:00,153.9,154.31,153.82,154.22,28780.0,129.9727,130.319,129.9052,130.243,28780.0
2016-01-08 12:10:00,154.27,154.37,154.07,154.29,11515.0,130.2852,130.3696,130.1163,130.3021,11515.0
2016-01-08 12:20:00,154.27,154.52,154.2,154.43,18464.0,130.2852,130.4963,130.2261,130.4203,18464.0
2016-01-08 12:30:00,154.42,154.45,154.2,154.22,25098.0,130.4119,130.4372,130.2261,130.243,25098.0
2016-01-08 12:40:00,154.22,154.72,154.22,154.67,35600.0,130.243,130.6652,130.243,130.623,35600.0
2016-01-08 12:50:00,154.66,154.66,154.36,154.45,26114.0,130.6146,130.6146,130.3612,130.4372,26114.0
2016-01-08 13:00:00,154.48,154.67,154.36,154.47,34049.0,130.4625,130.623,130.3612,130.4541,34049.0
2016-01-08 13:10:00,154.44,154.64,154.36,154.57,18491.0,130.4288,130.5977,130.3612,130.5386,18491.0
2016-01-08 13:20:00,154.55,154.63,154.22,154.4,15061.0,130.5217,130.5892,130.243,130.395,15061.0
2016-01-08 13:30:00,154.35,154.59,154.26,154.52,12924.0,130.3528,130.5554,130.2767,130.4963,12924.0
2016-01-08 13:40:00,154.54,154.54,154.12,154.12,35436.0,130.5132,130.5132,130.1585,130.1585,35436.0
2016-01-08 13:50:00,154.15,154.23,153.93,153.98,28481.0,130.1839,130.2514,129.9981,130.0403,28481.0
2016-01-08 14:00:00,153.96,154.11,153.81,153.84,27331.0,130.0234,130.1501,129.8967,129.922,27331.0
2016-01-08 14:10:00,153.84,153.84,153.37,153.54,38202.0,129.922,129.922,129.5251,129.6687,38202.0
2016-01-08 14:20:00,153.57,153.6,153.12,153.12,28473.0,129.694,129.7194,129.314,129.314,28473.0
2016-01-08 14:30:00,153.1,153.22,152.06,152.1,153793.0,129.2971,129.3984,128.4188,128.4526,153793.0
2016-01-08 14:40:00,152.08,152.45,151.81,152.41,82335.0,128.4357,128.7482,128.2077,128.7144,82335.0
2016-01-08 14:50:00,152.42,152.56,152.31,152.42,76575.0,128.7228,128.8411,128.6299,128.7228,76575.0
2016-01-08 15:00:00,152.38,152.58,152.29,152.29,58286.0,128.689,128.8579,128.613,128.613,58286.0
2016-01-08 15:10:00,152.3,152.62,152.16,152.21,87486.0,128.6215,128.8917,128.5032,128.5455,87486.0
2016-01-08 15:20:00,152.21,152.59,152.17,152.37,88024.0,128.5455,128.8664,128.5117,128.6806,88024.0
2016-01-08 15:30:00,152.37,152.64,152.3,152.44,147205.0,128.6806,128.9086,128.6215,128.7397,147205.0
2016-01-08 15:40:00,152.43,152.61,151.96,151.96,138637.0,128.7313,128.8833,128.3343,128.3343,138637.0
2016-01-08 15:50:00,151.98,152.29,151.95,152.11,293897.0,128.3512,128.613,128.3259,128.461,293897.0
2016-01-11 09:30:00,152.3,153.45,152.12,152.83,94574.0,128.6215,129.5927,128.4695,129.0691,94574.0
2016-01-11 09:40:00,152.84,153.27,152.63,152.71,45312.0,129.0775,129.4407,128.9002,128.9677,45312.0
2016-01-11 09:50:00,152.7,152.94,152.28,152.3,76650.0,128.9593,129.162,128.6046,128.6215,76650.0
2016-01-11 10:00:00,152.28,152.94,152.27,152.94,46843.0,128.6046,129.162,128.5961,129.162,46843.0
2016-01-11 10:10:00,152.97,153.18,152.74,153.01,77567.0,129.1873,129.3647,128.9931,129.2211,77567.0
2016-01-11 10:20:00,153.02,153.77,153.01,153.53,57212.0,129.2295,129.8629,129.2211,129.6602,57212.0
2016-01-11 10:30:00,153.54,153.77,153.42,153.66,34675.0,129.6687,129.8629,129.5673,129.77,34675.0
2016-01-11 10:40:00,153.69,153.7,153.05,153.07,21169.0,129.7954,129.8038,129.2549,129.2718,21169.0
2016-01-11 10:50:00,153.11,153.3,152.92,153.1,33423.0,129.3055,129.466,129.1451,129.2971,33423.0
2016-01-11 11:00:00,153.04,153.19,152.74,153.02,31571.0,129.2464,129.3731,128.9931,129.2295,31571.0
2016-01-11 11:10:00,153.06,153.78,153.06,153.66,19472.0,129.2633,129.8714,129.2633,129.77,19472.0
2016-01-11 11:20:00,153.58,153.74,153.44,153.59,14804.0,129.7025,129.8376,129.5842,129.7109,14804.0
2016-01-11 11:30:00,153.59,153.7,153.29,153.61,37807.0,129.7109,129.8038,129.4576,129.7278,37807.0
2016-01-11 11:40:00,153.59,153.99,153.53,153.97,26403.0,129.7109,130.0487,129.6602,130.0318,26403.0
2016-01-11 11:50:00,153.92,154.23,153.8,153.81,17966.0,129.9896,130.2514,129.8883,129.8967,17966.0
2016-01-11 12:00:00,153.81,154.17,153.79,154.06,34114.0,129.8967,130.2007,129.8798,130.1078,34114.0
2016-01-11 12:10:00,154.05,154.24,153.86,153.92,33363.0,130.0994,130.2599,129.9389,129.9896,33363.0
2016-01-11 12:20:00,153.95,154.04,153.74,153.83,45047.0,130.0149,130.091,129.8376,129.9136,45047.0
2016-01-11 12:30:00,153.89,153.95,153.71,153.71,19352.0,129.9643,130.0149,129.8123,129.8123,19352.0
2016-01-11 12:40:00,153.71,153.93,153.57,153.91,14715.0,129.8123,129.9981,129.694,129.9812,14715.0
2016-01-11 12:50:00,153.93,153.97,153.75,153.97,16344.0,129.9981,130.0318,129.846,130.0318,16344.0
2016-01-11 13:00:00,153.97,154.13,153.9,154.03,12682.0,130.0318,130.167,129.9727,130.0825,12682.0
2016-01-11 13:10:00,153.99,154.07,153.52,153.8,29403.0,130.0487,130.1163,129.6518,129.8883,29403.0
2016-01-11 13:20:00,153.78,153.89,153.55,153.57,44008.0,129.8714,129.9643,129.6771,129.694,44008.0
2016-01-11 13:30:00,153.57,153.8,153.39,153.6,27935.0,129.694,129.8883,129.542,129.7194,27935.0
2016-01-11 13:40:00,153.62,153.62,153.13,153.21,29354.0,129.7363,129.7363,129.3224,129.39,29354.0
2016-01-11 13:50:00,153.17,153.55,153.04,153.4,35381.0,129.3562,129.6771,129.2464,129.5505,35381.0
2016-01-11 14:00:00,153.46,153.85,153.31,153.73,19155.0,129.6011,129.9305,129.4744,129.8291,19155.0
2016-01-11 14:10:00,153.74,154.28,153.73,154.08,36357.0,129.8376,130.2936,129.8291,130.1247,36357.0
2016-01-11 14:20:00,154.08,154.27,153.94,154.12,26902.0,130.1247,130.2852,130.0065,130.1585,26902.0
2016-01-11 14:30:00,154.12,154.19,153.97,154.17,19422.0,130.1585,130.2176,130.0318,130.2007,19422.0
2016-01-11 14:40:00,154.16,154.31,154.01,154.09,17496.0,130.1923,130.319,130.0656,130.1332,17496.0
2016-01-11 14:50:00,154.11,154.14,153.93,154.03,17300.0,130.1501,130.1754,129.9981,130.0825,17300.0
2016-01-11 15:00:00,154.06,154.2,153.71,153.96,35188.0,130.1078,130.2261,129.8123,130.0234,35188.0
2016-01-11 15:10:00,153.95,153.95,153.53,153.72,47591.0,130.0149,130.0149,129.6602,129.8207,47591.0
2016-01-11 15:20:00,153.68,154.85,153.63,154.84,51279.0,129.7869,130.775,129.7447,130.7666,51279.0
2016-01-11 15:30:00,154.84,155.19,154.73,155.06,129905.0,130.7666,131.0622,130.6737,130.9524,129905.0
2016-01-11 15:40:00,155.03,155.96,154.96,155.02,148927.0,130.927,131.7124,130.8679,130.9186,148927.0
2016-01-11 15:50:00,155.01,155.29,154.61,154.72,111195.0,130.9101,131.1466,130.5723,130.6652,111195.0
2016-01-12 09:30:00,155.58,155.96,155.23,155.87,76742.0,131.3915,131.7124,131.0959,131.6364,76742.0
2016-01-12 09:40:00,155.76,156.22,155.58,155.9,44726.0,131.5435,131.932,131.3915,131.6618,44726.0
2016-01-12 09:50:00,155.9,156.08,155.72,155.75,48816.0,131.6618,131.8138,131.5098,131.5351,48816.0
2016-01-12 10:00:00,155.81,155.88,155.59,155.71,50489.0,131.5858,131.6449,131.4,131.5013,50489.0
2016-01-12 10:10:00,155.7,155.87,155.29,155.76,46793.0,131.4929,131.6364,131.1466,131.5435,46793.0
2016-01-12 10:20:00,155.74,155.96,155.66,155.73,63891.0,131.5266,131.7124,131.4591,131.5182,63891.0
2016-01-12 10:30:00,155.72,155.99,155.71,155.76,20072.0,131.5098,131.7378,131.5013,131.5435,20072.0
2016-01-12 10:40:00,155.8,155.87,155.56,155.59,30532.0,131.5773,131.6364,131.3746,131.4,30532.0
2016-01-12 10:50:00,155.62,155.78,155.58,155.67,17757.0,131.4253,131.5604,131.3915,131.4675,17757.0
2016-01-12 11:00:00,155.67,155.7,155.4,155.51,21116.0,131.4675,131.4929,131.2395,131.3324,21116.0
2016-01-12 11:10:00,155.53,155.74,155.31,155.71,28243.0,131.3493,131.5266,131.1635,131.5013,28243.0
2016-01-12 11:20:00,155.72,155.8,155.49,155.75,15890.0,131.5098,131.5773,131.3155,131.5351,15890.0
2016-01-12 11:30:00,155.69,155.77,155.29,155.39,24021.0,131.4844,131.552,131.1466,131.2311,24021.0
2016-01-12 11:40:00,155.33,155.81,155.33,155.76,19403.0,131.1804,131.5858,131.1804,131.5435,19403.0
2016-01-12 11:50:00,155.75,155.79,155.57,155.62,15968.0,131.5351,131.5689,131.3831,131.4253,15968.0
2016-01-12 12:00:00,155.58,155.83,155.52,155.77,23821.0,131.3915,131.6027,131.3409,131.552,23821.0
2016-01-12 12:10:00,155.76,155.86,155.55,155.55,21081.0,131.5435,131.628,131.3662,131.3662,21081.0
2016-01-12 12:20:00,155.54,155.63,155.3,155.33,20145.0,131.3577,131.4338,131.1551,131.1804,20145.0
2016-01-12 12:30:00,155.31,155.51,155.11,155.23,25837.0,131.1635,131.3324,130.9946,131.0959,25837.0
2016-01-12 12:40:00,155.28,155.47,155.09,155.39,21457.0,131.1382,131.2986,130.9777,131.2311,21457.0
2016-01-12 12:50:00,155.4,155.53,155.22,155.29,21523.0,131.2395,131.3493,131.0875,131.1466,21523.0
2016-01-12 13:00:00,155.31,155.74,155.28,155.67,15055.0,131.1635,131.5266,131.1382,131.4675,15055.0
2016-01-12 13:10:00,155.74,155.84,155.58,155.71,16190.0,131.5266,131.6111,131.3915,131.5013,16190.0
2016-01-12 13:20:00,155.61,155.67,155.34,155.37,15802.0,131.4169,131.4675,131.1888,131.2142,15802.0
2016-01-12 13:30:00,155.36,155.66,155.23,155.55,19132.0,131.2057,131.4591,131.0959,131.3662,19132.0
2016-01-12 13:40:00,155.58,155.81,155.56,155.67,14777.0,131.3915,131.5858,131.3746,131.4675,14777.0
2016-01-12 13:50:00,155.77,155.81,155.4,155.42,17362.0,131.552,131.5858,131.2395,131.2564,17362.0
2016-01-12 14:00:00,155.43,155.49,154.94,155.15,28209.0,131.2648,131.3155,130.851,131.0284,28209.0
2016-01-12 14:10:00,155.13,155.34,155.03,155.07,28150.0,131.0115,131.1888,130.927,130.9608,28150.0
2016-01-12 14:20:00,155.05,155.58,154.96,155.44,23507.0,130.9439,131.3915,130.8679,131.2733,23507.0
2016-01-12 14:30:00,155.4,155.84,155.39,155.73,31411.0,131.2395,131.6111,131.2311,131.5182,31411.0
2016-01-12 14:40:00,155.76,155.89,155.6,155.71,25522.0,131.5435,131.6533,131.4084,131.5013,25522.0
2016-01-12 14:50:00,155.68,155.87,155.68,155.82,29472.0,131.476,131.6364,131.476,131.5942,29472.0
2016-01-12 15:00:00,155.8,155.9,155.64,155.65,51327.0,131.5773,131.6618,131.4422,131.4506,51327.0
2016-01-12 15:10:00,155.68,156.03,155.64,156.0,49016.0,131.476,131.7716,131.4422,131.7462,49016.0
2016-01-12 15:20:00,156.03,156.12,155.87,155.87,99639.0,131.7716,131.8476,131.6364,131.6364,99639.0
2016-01-12 15:30:00,155.85,155.98,155.66,155.78,121211.0,131.6195,131.7293,131.4591,131.5604,121211.0
2016-01-12 15:40:00,155.79,156.22,155.78,156.16,118243.0,131.5689,131.932,131.5604,131.8814,118243.0
2016-01-12 15:50:00,156.16,156.43,156.0,156.06,259121.0,131.8814,132.1094,131.7462,131.7969,259121.0
2016-01-13 09:30:00,155.97,156.02,155.13,155.42,92243.0,131.7209,131.7631,131.0115,131.2564,92243.0
2016-01-13 09:40:00,155.31,155.47,154.77,155.28,42765.0,131.1635,131.2986,130.7075,131.1382,42765.0
2016-01-13 09:50:00,155.23,155.5,154.93,155.0,39116.0,131.0959,131.324,130.8426,130.9017,39116.0
2016-01-13 10:00:00,155.06,155.34,154.96,155.29,37359.0,130.9524,131.1888,130.8679,131.1466,37359.0
2016-01-13 10:10:00,155.34,155.62,155.0,155.07,37517.0,131.1888,131.4253,130.9017,130.9608,37517.0
2016-01-13 10:20:00,155.07,155.28,154.93,155.18,23616.0,130.9608,131.1382,130.8426,131.0537,23616.0
2016-01-13 10:30:00,155.15,155.24,154.91,154.92,12287.0,131.0284,131.1044,130.8257,130.8341,12287.0
2016-01-13 10:40:00,154.95,155.25,154.93,155.16,42396.0,130.8595,131.1128,130.8426,131.0368,42396.0
2016-01-13 10:50:00,155.17,155.47,154.92,155.47,48746.0,131.0453,131.2986,130.8341,131.2986,48746.0
2016-01-13 11:00:00,155.46,155.89,155.43,155.6,41820.0,131.2902,131.6533,131.2648,131.4084,41820.0
2016-01-13 11:10:00,155.54,155.57,155.35,155.56,32038.0,131.3577,131.3831,131.1973,131.3746,32038.0
2016-01-13 11:20:00,155.52,155.7,155.39,155.39,27389.0,131.3409,131.4929,131.2311,131.2311,27389.0
2016-01-13 11:30:00,155.37,155.86,155.32,155.78,34999.0,131.2142,131.628,131.1719,131.5604,34999.0
2016-01-13 11:40:00,155.81,155.97,155.56,155.56,18146.0,131.5858,131.7209,131.3746,131.3746,18146.0
2016-01-13 11:50:00,155.62,155.71,155.1,155.14,29212.0,131.4253,131.5013,130.9862,131.0199,29212.0
2016-01-13 12:00:00,155.12,155.29,155.1,155.29,20287.0,131.003,131.1466,130.9862,131.1466,20287.0
2016-01-13 12:10:00,155.28,155.36,155.07,155.07,20176.0,131.1382,131.2057,130.9608,130.9608,20176.0
2016-01-13 12:20:00,155.0,155.25,155.0,155.13,34889.0,130.9017,131.1128,130.9017,131.0115,34889.0
2016-01-13 12:30:00,155.15,155.15,154.81,154.82,15130.0,131.0284,131.0284,130.7412,130.7497,15130.0
2016-01-13 12:40:00,154.85,154.96,154.75,154.95,20691.0,130.775,130.8679,130.6906,130.8595,20691.0
2016-01-13 12:50:00,154.93,154.98,154.79,154.91,17452.0,130.8426,130.8848,130.7243,130.8257,17452.0
2016-01-13 13:00:00,154.92,154.99,154.75,154.94,21984.0,130.8341,130.8933,130.6906,130.851,21984.0
2016-01-13 13:10:00,154.93,155.11,154.86,154.87,9900.0,130.8426,130.9946,130.7835,130.7919,9900.0
2016-01-13 13:20:00,154.92,155.07,154.7,154.74,41206.0,130.8341,130.9608,130.6483,130.6821,41206.0
2016-01-13 13:30:00,154.76,154.83,154.35,154.41,24276.0,130.699,130.7581,130.3528,130.4034,24276.0
2016-01-13 13:40:00,154.39,154.52,154.2,154.26,27954.0,130.3865,130.4963,130.2261,130.2767,27954.0
2016-01-13 13:50:00,154.26,154.49,154.11,154.11,31280.0,130.2767,130.471,130.1501,130.1501,31280.0
2016-01-13 14:00:00,154.15,154.2,153.78,153.89,29351.0,130.1839,130.2261,129.8714,129.9643,29351.0
2016-01-13 14:10:00,153.9,154.04,153.7,153.78,39390.0,129.9727,130.091,129.8038,129.8714,39390.0
2016-01-13 14:20:00,153.75,153.84,153.55,153.76,35111.0,129.846,129.922,129.6771,129.8545,35111.0
2016-01-13 14:30:00,153.74,153.77,153.05,153.29,53136.0,129.8376,129.8629,129.2549,129.4576,53136.0
2016-01-13 14:40:00,153.23,153.23,152.79,152.98,27442.0,129.4069,129.4069,129.0353,129.1958,27442.0
2016-01-13 14:50:00,153.03,153.22,152.93,152.97,44004.0,129.238,129.3984,129.1535,129.1873,44004.0
2016-01-13 15:00:00,152.97,153.21,152.94,153.0,43127.0,129.1873,129.39,129.162,129.2126,43127.0
2016-01-13 15:10:00,153.0,153.26,152.78,153.15,45586.0,129.2126,129.4322,129.0268,129.3393,45586.0
2016-01-13 15:20:00,153.15,153.43,153.0,153.1,46050.0,129.3393,129.5758,129.2126,129.2971,46050.0
2016-01-13 15:30:00,153.05,153.2,152.53,152.8,60250.0,129.2549,129.3816,128.8157,129.0437,60250.0
2016-01-13 15:40:00,152.77,152.87,151.88,151.91,97584.0,129.0184,129.1029,128.2668,128.2921,97584.0
2016-01-13 15:50:00,151.92,152.29,151.88,152.13,214932.0,128.3006,128.613,128.2668,128.4779,214932.0
2016-01-14 09:30:00,152.15,152.73,151.68,151.91,92369.0,128.4948,128.9846,128.0979,128.2921,92369.0
2016-01-14 09:40:00,151.87,152.29,151.71,151.76,52777.0,128.2583,128.613,128.1232,128.1654,52777.0
2016-01-14 09:50:00,151.78,152.14,151.41,151.95,65163.0,128.1823,128.4864,127.8698,128.3259,65163.0
2016-01-14 10:00:00,151.93,152.06,151.66,151.67,57256.0,128.309,128.4188,128.081,128.0894,57256.0
2016-01-14 10:10:00,151.69,151.82,151.33,151.69,71127.0,128.1063,128.2161,127.8023,128.1063,71127.0
2016-01-14 10:20:00,151.72,152.04,151.44,151.95,82268.0,128.1317,128.4019,127.8952,128.3259,82268.0
2016-01-14 10:30:00,151.96,152.84,151.85,152.72,118067.0,128.3343,129.0775,128.2414,128.9762,118067.0
2016-01-14 10:40:00,152.76,153.33,152.72,153.26,68782.0,129.01,129.4913,128.9762,129.4322,68782.0
2016-01-14 10:50:00,153.28,153.41,153.15,153.32,35290.0,129.4491,129.5589,129.3393,129.4829,35290.0
2016-01-14 11:00:00,153.36,153.52,153.22,153.51,43805.0,129.5167,129.6518,129.3984,129.6434,43805.0
2016-01-14 11:10:00,153.53,153.62,153.13,153.33,41537.0,129.6602,129.7363,129.3224,129.4913,41537.0
2016-01-14 11:20:00,153.32,153.53,153.25,153.53,29349.0,129.4829,129.6602,129.4238,129.6602,29349.0
2016-01-14 11:30:00,153.52,153.62,153.05,153.18,49086.0,129.6518,129.7363,129.2549,129.3647,49086.0
2016-01-14 11:40:00,153.22,153.7,153.2,153.65,33082.0,129.3984,129.8038,129.3816,129.7616,33082.0
2016-01-14 11:50:00,153.63,153.87,153.54,153.79,19875.0,129.7447,129.9474,129.6687,129.8798,19875.0
2016-01-14 12:00:00,153.85,153.98,153.71,153.74,23577.0,129.9305,130.0403,129.8123,129.8376,23577.0
2016-01-14 12:10:00,153.73,153.75,153.43,153.59,16968.0,129.8291,129.846,129.5758,129.7109,16968.0
2016-01-14 12:20:00,153.62,153.63,153.21,153.4,20297.0,129.7363,129.7447,129.39,129.5505,20297.0
2016-01-14 12:30:00,153.45,153.68,153.31,153.68,13897.0,129.5927,129.7869,129.4744,129.7869,13897.0
2016-01-14 12:40:00,153.75,153.86,153.46,153.64,25809.0,129.846,129.9389,129.6011,129.7531,25809.0
2016-01-14 12:50:00,153.6,153.6,153.06,153.12,54647.0,129.7194,129.7194,129.2633,129.314,54647.0
2016-01-14 13:00:00,153.14,153.4,153.06,153.39,18829.0,129.3309,129.5505,129.2633,129.542,18829.0
2016-01-14 13:10:00,153.42,153.48,153.25,153.26,18816.0,129.5673,129.618,129.4238,129.4322,18816.0
2016-01-14 13:20:00,153.36,153.62,153.34,153.51,22892.0,129.5167,129.7363,129.4998,129.6434,22892.0
2016-01-14 13:30:00,153.52,153.68,153.46,153.48,28164.0,129.6518,129.7869,129.6011,129.618,28164.0
2016-01-14 13:40:00,153.54,153.61,153.41,153.56,11882.0,129.6687,129.7278,129.5589,129.6856,11882.0
2016-01-14 13:50:00,153.51,153.67,153.44,153.65,16100.0,129.6434,129.7785,129.5842,129.7616,16100.0
2016-01-14 14:00:00,153.68,153.7,153.16,153.23,27476.0,129.7869,129.8038,129.3478,129.4069,27476.0
2016-01-14 14:10:00,153.25,153.55,153.1,153.1,46238.0,129.4238,129.6771,129.2971,129.2971,46238.0
2016-01-14 14:20:00,153.1,153.42,153.1,153.3,29813.0,129.2971,129.5673,129.2971,129.466,29813.0
2016-01-14 14:30:00,153.35,153.54,153.35,153.37,21367.0,129.5082,129.6687,129.5082,129.5251,21367.0
2016-01-14 14:40:00,153.47,153.75,153.38,153.67,23783.0,129.6096,129.846,129.5336,129.7785,23783.0
2016-01-14 14:50:00,153.74,153.96,153.73,153.89,32390.0,129.8376,130.0234,129.8291,129.9643,32390.0
2016-01-14 15:00:00,153.89,153.93,153.75,153.9,28053.0,129.9643,129.9981,129.846,129.9727,28053.0
2016-01-14 15:10:00,153.94,154.16,153.87,154.04,47291.0,130.0065,130.1923,129.9474,130.091,47291.0
2016-01-14 15:20:00,154.03,154.09,153.86,153.86,35017.0,130.0825,130.1332,129.9389,129.9389,35017.0
2016-01-14 15:30:00,153.88,153.88,153.2,153.21,38014.0,129.9558,129.9558,129.3816,129.39,38014.0
2016-01-14 15:40:00,153.2,153.47,153.13,153.25,45021.0,129.3816,129.6096,129.3224,129.4238,45021.0
2016-01-14 15:50:00,153.26,153.39,153.0,153.17,107014.0,129.4322,129.542,129.2126,129.3562,107014.0
2016-01-15 09:30:00,149.3,150.39,148.25,150.27,366201.0,126.0879,127.0084,125.2011,126.9071,366201.0
2016-01-15 09:40:00,150.33,150.94,150.23,150.88,65448.0,126.9578,127.4729,126.8733,127.4222,65448.0
2016-01-15 09:50:00,150.9,150.95,150.5,150.92,50042.0,127.4391,127.4814,127.1013,127.456,50042.0
2016-01-15 10:00:00,150.83,150.98,149.74,150.6,52589.0,127.38,127.5067,126.4595,127.1858,52589.0
2016-01-15 10:10:00,150.57,150.78,150.12,150.78,38367.0,127.1604,127.3378,126.7804,127.3378,38367.0
2016-01-15 10:20:00,150.77,150.95,150.34,150.4,56315.0,127.3293,127.4814,126.9662,127.0169,56315.0
2016-01-15 10:30:00,150.37,151.08,150.35,151.0,39210.0,126.9915,127.5912,126.9746,127.5236,39210.0
2016-01-15 10:40:00,151.09,151.52,150.83,151.49,37161.0,127.5996,127.9627,127.38,127.9374,37161.0
2016-01-15 10:50:00,151.49,151.49,150.54,150.54,62889.0,127.9374,127.9374,127.1351,127.1351,62889.0
2016-01-15 11:00:00,150.58,150.97,150.5,150.62,68238.0,127.1689,127.4983,127.1013,127.2027,68238.0
2016-01-15 11:10:00,150.63,150.91,150.39,150.39,42529.0,127.2111,127.4476,127.0084,127.0084,42529.0
2016-01-15 11:20:00,150.39,150.83,150.34,150.59,37925.0,127.0084,127.38,126.9662,127.1773,37925.0
2016-01-15 11:30:00,150.58,150.81,150.36,150.57,38937.0,127.1689,127.3631,126.9831,127.1604,38937.0
2016-01-15 11:40:00,150.55,150.77,150.25,150.25,35554.0,127.1436,127.3293,126.8902,126.8902,35554.0
2016-01-15 11:50:00,150.26,150.51,150.18,150.36,38749.0,126.8986,127.1098,126.8311,126.9831,38749.0
2016-01-15 12:00:00,150.31,150.48,150.16,150.44,25357.0,126.9409,127.0844,126.8142,127.0507,25357.0
2016-01-15 12:10:00,150.43,150.55,150.1,150.12,22765.0,127.0422,127.1436,126.7635,126.7804,22765.0
2016-01-15 12:20:00,150.07,150.19,149.56,149.87,48998.0,126.7382,126.8395,126.3075,126.5693,48998.0
2016-01-15 12:30:00,149.89,149.89,149.32,149.44,45530.0,126.5862,126.5862,126.1048,126.2061,45530.0
2016-01-15 12:40:00,149.4,149.92,149.26,149.8,46190.0,126.1723,126.6115,126.0541,126.5102,46190.0
2016-01-15 12:50:00,149.75,150.1,149.75,150.06,36566.0,126.4679,126.7635,126.4679,126.7297,36566.0
2016-01-15 13:00:00,150.0,150.19,149.7,149.85,40712.0,126.6791,126.8395,126.4257,126.5524,40712.0
2016-01-15 13:10:00,149.86,150.56,149.81,150.45,41460.0,126.5608,127.152,126.5186,127.0591,41460.0
2016-01-15 13:20:00,150.47,150.57,150.14,150.17,22706.0,127.076,127.1604,126.7973,126.8226,22706.0
2016-01-15 13:30:00,150.14,150.28,149.96,150.08,19732.0,126.7973,126.9155,126.6453,126.7466,19732.0
2016-01-15 13:40:00,150.07,150.6,150.07,150.4,24706.0,126.7382,127.1858,126.7382,127.0169,24706.0
2016-01-15 13:50:00,150.35,150.56,150.15,150.28,21189.0,126.9746,127.152,126.8057,126.9155,21189.0
2016-01-15 14:00:00,150.29,150.36,149.97,150.09,28666.0,126.924,126.9831,126.6537,126.7551,28666.0
2016-01-15 14:10:00,150.14,150.4,150.14,150.32,24281.0,126.7973,127.0169,126.7973,126.9493,24281.0
2016-01-15 14:20:00,150.31,150.38,150.03,150.1,27943.0,126.9409,127.0,126.7044,126.7635,27943.0
2016-01-15 14:30:00,150.1,150.3,149.87,150.26,37718.0,126.7635,126.9324,126.5693,126.8986,37718.0
2016-01-15 14:40:00,150.3,150.73,150.3,150.64,29570.0,126.9324,127.2956,126.9324,127.2196,29570.0
2016-01-15 14:50:00,150.64,151.12,150.54,151.05,41469.0,127.2196,127.6249,127.1351,127.5658,41469.0
2016-01-15 15:00:00,151.04,151.19,150.82,150.82,47744.0,127.5574,127.6841,127.3716,127.3716,47744.0
2016-01-15 15:10:00,150.84,150.87,150.22,150.27,45124.0,127.3885,127.4138,126.8649,126.9071,45124.0
2016-01-15 15:20:00,150.25,150.89,150.24,150.68,45344.0,126.8902,127.4307,126.8817,127.2533,45344.0
2016-01-15 15:30:00,150.67,150.85,150.41,150.53,70336.0,127.2449,127.3969,127.0253,127.1267,70336.0
2016-01-15 15:40:00,150.48,150.65,150.24,150.54,77034.0,127.0844,127.228,126.8817,127.1351,77034.0
2016-01-15 15:50:00,150.53,150.57,150.22,150.39,202409.0,127.1267,127.1604,126.8649,127.0084,202409.0
2016-01-19 09:30:00,151.79,151.96,151.02,151.83,76308.0,128.1908,128.3343,127.5405,128.2245,76308.0
2016-01-19 09:40:00,151.78,151.98,151.16,151.35,28111.0,128.1823,128.3512,127.6587,127.8192,28111.0
2016-01-19 09:50:00,151.21,151.73,151.0,151.49,45111.0,127.7009,128.1401,127.5236,127.9374,45111.0
2016-01-19 10:00:00,151.49,151.53,151.03,151.16,72494.0,127.9374,127.9712,127.5489,127.6587,72494.0
2016-01-19 10:10:00,151.17,151.28,150.69,151.09,108163.0,127.6672,127.7601,127.2618,127.5996,108163.0
2016-01-19 10:20:00,151.11,151.9,151.11,151.76,90791.0,127.6165,128.2837,127.6165,128.1654,90791.0
2016-01-19 10:30:00,151.69,152.0,151.22,151.28,38374.0,128.1063,128.3681,127.7094,127.7601,38374.0
2016-01-19 10:40:00,151.27,151.56,151.23,151.56,33962.0,127.7516,127.9965,127.7178,127.9965,33962.0
2016-01-19 10:50:00,151.57,151.65,150.88,150.88,28579.0,128.005,128.0725,127.4222,127.4222,28579.0
2016-01-19 11:00:00,150.93,151.06,150.42,150.8,59883.0,127.4645,127.5743,127.0338,127.3547,59883.0
2016-01-19 11:10:00,150.81,150.81,150.41,150.44,30249.0,127.3631,127.3631,127.0253,127.0507,30249.0
2016-01-19 11:20:00,150.49,150.98,150.17,150.97,31658.0,127.0929,127.5067,126.8226,127.4983,31658.0
2016-01-19 11:30:00,151.03,151.18,150.96,151.16,21213.0,127.5489,127.6756,127.4898,127.6587,21213.0
2016-01-19 11:40:00,151.16,151.3,151.02,151.26,18189.0,127.6587,127.7769,127.5405,127.7432,18189.0
2016-01-19 11:50:00,151.24,151.42,151.07,151.24,28561.0,127.7263,127.8783,127.5827,127.7263,28561.0
2016-01-19 12:00:00,151.25,151.32,150.84,150.84,16973.0,127.7347,127.7938,127.3885,127.3885,16973.0
2016-01-19 12:10:00,150.86,151.13,150.69,150.69,19017.0,127.4054,127.6334,127.2618,127.2618,19017.0
2016-01-19 12:20:00,150.68,150.76,150.44,150.53,33350.0,127.2533,127.3209,127.0507,127.1267,33350.0
2016-01-19 12:30:00,150.5,150.9,150.5,150.74,16415.0,127.1013,127.4391,127.1013,127.304,16415.0
2016-01-19 12:40:00,150.78,150.86,150.5,150.6,24359.0,127.3378,127.4054,127.1013,127.1858,24359.0
2016-01-19 12:50:00,150.59,151.0,150.54,151.0,12161.0,127.1773,127.5236,127.1351,127.5236,12161.0
2016-01-19 13:00:00,151.03,151.14,150.86,151.1,14604.0,127.5489,127.6418,127.4054,127.608,14604.0
2016-01-19 13:10:00,151.13,151.35,151.08,151.35,9799.0,127.6334,127.8192,127.5912,127.8192,9799.0
2016-01-19 13:20:00,151.31,151.38,150.94,150.99,17598.0,127.7854,127.8445,127.4729,127.5151,17598.0
2016-01-19 13:30:00,150.98,151.01,150.61,150.72,23333.0,127.5067,127.532,127.1942,127.2871,23333.0
2016-01-19 13:40:00,150.7,150.97,150.59,150.91,17181.0,127.2702,127.4983,127.1773,127.4476,17181.0
2016-01-19 13:50:00,150.9,150.91,150.61,150.85,14173.0,127.4391,127.4476,127.1942,127.3969,14173.0
2016-01-19 14:00:00,150.83,151.07,150.48,150.53,24542.0,127.38,127.5827,127.0844,127.1267,24542.0
2016-01-19 14:10:00,150.55,150.55,150.1,150.2,20688.0,127.1436,127.1436,126.7635,126.848,20688.0
2016-01-19 14:20:00,150.2,150.37,149.96,150.37,39004.0,126.848,126.9915,126.6453,126.9915,39004.0
2016-01-19 14:30:00,150.36,150.46,150.22,150.43,28986.0,126.9831,127.0675,126.8649,127.0422,28986.0
2016-01-19 14:40:00,150.4,150.5,149.64,149.64,36121.0,127.0169,127.1013,126.375,126.375,36121.0
2016-01-19 14:50:00,149.66,150.09,149.58,150.02,29694.0,126.3919,126.7551,126.3244,126.696,29694.0
2016-01-19 15:00:00,149.95,150.24,149.85,150.08,69698.0,126.6368,126.8817,126.5524,126.7466,69698.0
2016-01-19 15:10:00,150.15,150.19,149.9,150.0,33513.0,126.8057,126.8395,126.5946,126.6791,33513.0
2016-01-19 15:20:00,150.0,150.52,149.91,150.45,43360.0,126.6791,127.1182,126.6031,127.0591,43360.0
2016-01-19 15:30:00,150.46,150.65,150.34,150.45,56958.0,127.0675,127.228,126.9662,127.0591,56958.0
2016-01-19 15:40:00,150.43,151.09,150.33,151.04,54874.0,127.0422,127.5996,126.9578,127.5574,54874.0
2016-01-19 15:50:00,151.06,151.13,150.4,150.43,161079.0,127.5743,127.6334,127.0169,127.0422,161079.0
2016-01-20 09:30:00,148.46,150.0,148.45,149.42,124740.0,125.3785,126.6791,125.37,126.1892,124740.0
2016-01-20 09:40:00,149.4,149.95,149.28,149.68,69235.0,126.1723,126.6368,126.071,126.4088,69235.0
2016-01-20 09:50:00,149.63,149.63,148.56,148.67,73477.0,126.3666,126.3666,125.4629,125.5558,73477.0
2016-01-20 10:00:00,148.76,149.05,148.55,148.88,53871.0,125.6318,125.8768,125.4545,125.7332,53871.0
2016-01-20 10:10:00,148.94,148.97,148.49,148.55,45139.0,125.7839,125.8092,125.4038,125.4545,45139.0
2016-01-20 10:20:00,148.6,148.76,148.31,148.5,115119.0,125.4967,125.6318,125.2518,125.4123,115119.0
2016-01-20 10:30:00,148.52,148.55,147.5,147.72,68733.0,125.4292,125.4545,124.5677,124.7535,68733.0
2016-01-20 10:40:00,147.69,147.78,147.37,147.75,62806.0,124.7282,124.8042,124.458,124.7789,62806.0
2016-01-20 10:50:00,147.7,147.82,146.95,147.1,57552.0,124.7367,124.838,124.1033,124.2299,57552.0
2016-01-20 11:00:00,147.12,147.42,147.0,147.27,71280.0,124.2468,124.5002,124.1455,124.3735,71280.0
2016-01-20 11:10:00,147.28,147.58,147.08,147.54,88693.0,124.3819,124.6353,124.213,124.6015,88693.0
2016-01-20 11:20:00,147.53,147.56,147.21,147.26,56095.0,124.5931,124.6184,124.3228,124.3651,56095.0
2016-01-20 11:30:00,147.25,147.45,147.02,147.13,41194.0,124.3566,124.5255,124.1624,124.2553,41194.0
2016-01-20 11:40:00,147.1,147.17,146.67,146.67,40449.0,124.2299,124.2891,123.8668,123.8668,40449.0
2016-01-20 11:50:00,146.63,146.63,146.17,146.41,59937.0,123.833,123.833,123.4445,123.6472,59937.0
2016-01-20 12:00:00,146.4,146.71,146.08,146.2,39352.0,123.6388,123.9006,123.3685,123.4699,39352.0
2016-01-20 12:10:00,146.16,146.2,145.86,145.89,49779.0,123.4361,123.4699,123.1827,123.2081,49779.0
2016-01-20 12:20:00,145.94,145.97,145.12,145.34,67142.0,123.2503,123.2756,122.5578,122.7436,67142.0
2016-01-20 12:30:00,145.37,145.77,145.3,145.41,29786.0,122.7689,123.1067,122.7098,122.8027,29786.0
2016-01-20 12:40:00,145.43,145.55,145.03,145.09,50518.0,122.8196,122.9209,122.4818,122.5324,50518.0
2016-01-20 12:50:00,145.09,146.05,144.91,146.01,90228.0,122.5324,123.3432,122.3804,123.3094,90228.0
2016-01-20 13:00:00,146.05,146.43,145.9,146.02,43461.0,123.3432,123.6641,123.2165,123.3178,43461.0
2016-01-20 13:10:00,146.04,146.08,145.5,145.62,59889.0,123.3347,123.3685,122.8787,122.98,59889.0
2016-01-20 13:20:00,145.64,146.34,145.5,146.12,43031.0,122.9969,123.5881,122.8787,123.4023,43031.0
2016-01-20 13:30:00,146.1,146.92,146.01,146.9,64559.0,123.3854,124.0779,123.3094,124.061,64559.0
2016-01-20 13:40:00,146.93,147.4,146.85,147.27,69203.0,124.0864,124.4833,124.0188,124.3735,69203.0
2016-01-20 13:50:00,147.21,147.44,146.97,147.25,67916.0,124.3228,124.5171,124.1201,124.3566,67916.0
2016-01-20 14:00:00,147.22,147.25,146.67,147.04,350152.0,124.3313,124.3566,123.8668,124.1793,350152.0
2016-01-20 14:10:00,147.11,147.74,147.04,147.54,53371.0,124.2384,124.7704,124.1793,124.6015,53371.0
2016-01-20 14:20:00,147.59,147.8,147.04,147.1,32146.0,124.6438,124.8211,124.1793,124.2299,32146.0
2016-01-20 14:30:00,147.1,147.21,146.69,147.2,43997.0,124.2299,124.3228,123.8837,124.3144,43997.0
2016-01-20 14:40:00,147.15,147.2,146.8,147.0,49568.0,124.2722,124.3144,123.9766,124.1455,49568.0
2016-01-20 14:50:00,147.05,147.66,147.01,147.44,35331.0,124.1877,124.7029,124.1539,124.5171,35331.0
2016-01-20 15:00:00,147.47,147.85,147.21,147.74,47142.0,124.5424,124.8633,124.3228,124.7704,47142.0
2016-01-20 15:10:00,147.76,148.9,147.73,148.79,52795.0,124.7873,125.7501,124.762,125.6572,52795.0
2016-01-20 15:20:00,148.86,149.4,148.71,149.35,70253.0,125.7163,126.1723,125.5896,126.1301,70253.0
2016-01-20 15:30:00,149.32,149.46,148.91,149.46,79461.0,126.1048,126.223,125.7585,126.223,79461.0
2016-01-20 15:40:00,149.47,149.98,148.68,149.02,286620.0,126.2315,126.6622,125.5643,125.8514,286620.0
2016-01-20 15:50:00,149.05,149.42,148.78,148.8,254522.0,125.8768,126.1892,125.6487,125.6656,254522.0
2016-01-21 09:30:00,148.97,149.86,148.66,148.91,108098.0,125.8092,126.5608,125.5474,125.7585,108098.0
2016-01-21 09:40:00,148.96,149.05,148.11,148.64,53776.0,125.8008,125.8768,125.0829,125.5305,53776.0
2016-01-21 09:50:00,148.7,148.96,148.36,148.76,39366.0,125.5812,125.8008,125.294,125.6318,39366.0
2016-01-21 10:00:00,148.81,149.35,148.76,149.2,51053.0,125.6741,126.1301,125.6318,126.0034,51053.0
2016-01-21 10:10:00,149.18,150.22,149.18,149.96,102586.0,125.9866,126.8649,125.9866,126.6453,102586.0
2016-01-21 10:20:00,149.98,150.22,149.7,150.01,42590.0,126.6622,126.8649,126.4257,126.6875,42590.0
2016-01-21 10:30:00,150.06,150.35,149.76,150.23,49683.0,126.7297,126.9746,126.4764,126.8733,49683.0
2016-01-21 10:40:00,150.23,150.54,150.15,150.43,56883.0,126.8733,127.1351,126.8057,127.0422,56883.0
2016-01-21 10:50:00,150.39,150.69,150.2,150.26,45376.0,127.0084,127.2618,126.848,126.8986,45376.0
2016-01-21 11:00:00,150.29,150.37,149.71,150.31,42691.0,126.924,126.9915,126.4342,126.9409,42691.0
2016-01-21 11:10:00,150.33,150.35,149.61,149.92,23618.0,126.9578,126.9746,126.3497,126.6115,23618.0
2016-01-21 11:20:00,149.87,149.95,149.56,149.58,18714.0,126.5693,126.6368,126.3075,126.3244,18714.0
2016-01-21 11:30:00,149.58,149.9,149.41,149.8,28277.0,126.3244,126.5946,126.1808,126.5102,28277.0
2016-01-21 11:40:00,149.81,149.97,149.67,149.97,37573.0,126.5186,126.6537,126.4004,126.6537,37573.0
2016-01-21 11:50:00,149.95,150.17,149.81,150.06,30082.0,126.6368,126.8226,126.5186,126.7297,30082.0
2016-01-21 12:00:00,150.11,150.75,150.11,150.58,34365.0,126.772,127.3125,126.772,127.1689,34365.0
2016-01-21 12:10:00,150.56,150.71,150.51,150.58,126221.0,127.152,127.2787,127.1098,127.1689,126221.0
2016-01-21 12:20:00,150.59,151.15,150.47,151.09,43303.0,127.1773,127.6503,127.076,127.5996,43303.0
2016-01-21 12:30:00,151.07,151.11,150.86,151.08,31798.0,127.5827,127.6165,127.4054,127.5912,31798.0
2016-01-21 12:40:00,151.09,151.24,150.86,150.91,19518.0,127.5996,127.7263,127.4054,127.4476,19518.0
2016-01-21 12:50:00,150.93,151.0,150.75,150.97,28262.0,127.4645,127.5236,127.3125,127.4983,28262.0
2016-01-21 13:00:00,150.94,151.18,150.9,151.16,14717.0,127.4729,127.6756,127.4391,127.6587,14717.0
2016-01-21 13:10:00,151.18,151.21,150.73,150.78,30940.0,127.6756,127.7009,127.2956,127.3378,30940.0
2016-01-21 13:20:00,150.73,150.76,150.21,150.22,51929.0,127.2956,127.3209,126.8564,126.8649,51929.0
2016-01-21 13:30:00,150.22,150.44,149.94,150.41,28971.0,126.8649,127.0507,126.6284,127.0253,28971.0
2016-01-21 13:40:00,150.4,150.62,150.33,150.41,27622.0,127.0169,127.2027,126.9578,127.0253,27622.0
2016-01-21 13:50:00,150.4,150.43,150.0,150.28,27120.0,127.0169,127.0422,126.6791,126.9155,27120.0
2016-01-21 14:00:00,150.34,150.44,150.15,150.22,22832.0,126.9662,127.0507,126.8057,126.8649,22832.0
2016-01-21 14:10:00,150.15,150.15,149.68,149.7,29932.0,126.8057,126.8057,126.4088,126.4257,29932.0
2016-01-21 14:20:00,149.67,149.95,149.48,149.91,35552.0,126.4004,126.6368,126.2399,126.6031,35552.0
2016-01-21 14:30:00,149.95,150.36,149.93,150.25,28736.0,126.6368,126.9831,126.6199,126.8902,28736.0
2016-01-21 14:40:00,150.31,150.49,149.84,149.93,24438.0,126.9409,127.0929,126.5439,126.6199,24438.0
2016-01-21 14:50:00,149.92,150.53,149.87,150.35,21853.0,126.6115,127.1267,126.5693,126.9746,21853.0
2016-01-21 15:00:00,150.4,150.42,149.67,149.82,27975.0,127.0169,127.0338,126.4004,126.527,27975.0
2016-01-21 15:10:00,149.81,150.21,149.71,150.03,26563.0,126.5186,126.8564,126.4342,126.7044,26563.0
2016-01-21 15:20:00,150.04,150.21,149.8,150.17,32968.0,126.7128,126.8564,126.5102,126.8226,32968.0
2016-01-21 15:30:00,150.18,150.71,150.18,150.53,42622.0,126.8311,127.2787,126.8311,127.1267,42622.0
2016-01-21 15:40:00,150.51,150.69,150.19,150.36,48737.0,127.1098,127.2618,126.8395,126.9831,48737.0
2016-01-21 15:50:00,150.29,150.57,150.29,150.39,160595.0,126.924,127.1604,126.924,127.0084,160595.0
2016-01-22 09:30:00,152.18,152.59,151.65,152.52,113074.0,128.5201,128.8664,128.0725,128.8073,113074.0
2016-01-22 09:40:00,152.44,153.09,151.97,152.84,36961.0,128.7397,129.2887,128.3428,129.0775,36961.0
2016-01-22 09:50:00,152.95,153.02,152.53,152.77,31253.0,129.1704,129.2295,128.8157,129.0184,31253.0
2016-01-22 10:00:00,152.8,153.03,152.74,152.96,24871.0,129.0437,129.238,128.9931,129.1789,24871.0
2016-01-22 10:10:00,152.86,153.13,152.47,152.73,22268.0,129.0944,129.3224,128.765,128.9846,22268.0
2016-01-22 10:20:00,152.74,153.0,152.55,152.97,29353.0,128.9931,129.2126,128.8326,129.1873,29353.0
2016-01-22 10:30:00,152.97,153.1,152.73,153.1,46700.0,129.1873,129.2971,128.9846,129.2971,46700.0
2016-01-22 10:40:00,153.08,153.19,152.82,152.85,82406.0,129.2802,129.3731,129.0606,129.086,82406.0
2016-01-22 10:50:00,152.84,153.0,152.51,152.52,35635.0,129.0775,129.2126,128.7988,128.8073,35635.0
2016-01-22 11:00:00,152.5,152.92,152.5,152.74,22754.0,128.7904,129.1451,128.7904,128.9931,22754.0
2016-01-22 11:10:00,152.76,152.76,152.42,152.42,26832.0,129.01,129.01,128.7228,128.7228,26832.0
2016-01-22 11:20:00,152.44,152.78,152.36,152.39,45686.0,128.7397,129.0268,128.6721,128.6975,45686.0
2016-01-22 11:30:00,152.42,152.5,152.32,152.4,19629.0,128.7228,128.7904,128.6384,128.7059,19629.0
2016-01-22 11:40:00,152.42,152.55,152.19,152.31,17903.0,128.7228,128.8326,128.5286,128.6299,17903.0
2016-01-22 11:50:00,152.26,152.57,152.19,152.44,29651.0,128.5877,128.8495,128.5286,128.7397,29651.0
2016-01-22 12:00:00,152.38,153.0,152.37,152.98,49796.0,128.689,129.2126,128.6806,129.1958,49796.0
2016-01-22 12:10:00,152.97,153.09,152.79,153.01,23513.0,129.1873,129.2887,129.0353,129.2211,23513.0
2016-01-22 12:20:00,153.0,153.03,152.74,152.91,50405.0,129.2126,129.238,128.9931,129.1366,50405.0
2016-01-22 12:30:00,152.96,153.05,152.8,153.01,25144.0,129.1789,129.2549,129.0437,129.2211,25144.0
2016-01-22 12:40:00,152.96,153.01,152.85,153.0,14295.0,129.1789,129.2211,129.086,129.2126,14295.0
2016-01-22 12:50:00,153.0,153.06,152.94,153.01,17914.0,129.2126,129.2633,129.162,129.2211,17914.0
2016-01-22 13:00:00,152.99,153.18,152.98,153.05,39663.0,129.2042,129.3647,129.1958,129.2549,39663.0
2016-01-22 13:10:00,153.07,153.12,152.99,153.09,48563.0,129.2718,129.314,129.2042,129.2887,48563.0
2016-01-22 13:20:00,153.08,153.3,153.08,153.22,20716.0,129.2802,129.466,129.2802,129.3984,20716.0
2016-01-22 13:30:00,153.23,153.28,153.0,153.05,26873.0,129.4069,129.4491,129.2126,129.2549,26873.0
2016-01-22 13:40:00,153.03,153.3,153.03,153.3,18844.0,129.238,129.466,129.238,129.466,18844.0
2016-01-22 13:50:00,153.3,153.33,153.19,153.28,14545.0,129.466,129.4913,129.3731,129.4491,14545.0
2016-01-22 14:00:00,153.26,153.35,153.18,153.34,20409.0,129.4322,129.5082,129.3647,129.4998,20409.0
2016-01-22 14:10:00,153.37,153.39,153.3,153.35,37183.0,129.5251,129.542,129.466,129.5082,37183.0
2016-01-22 14:20:00,153.31,153.34,153.07,153.09,23785.0,129.4744,129.4998,129.2718,129.2887,23785.0
2016-01-22 14:30:00,153.05,153.26,152.98,153.13,31668.0,129.2549,129.4322,129.1958,129.3224,31668.0
2016-01-22 14:40:00,153.07,153.1,152.9,153.03,21247.0,129.2718,129.2971,129.1282,129.238,21247.0
2016-01-22 14:50:00,153.0,153.33,152.99,153.29,34343.0,129.2126,129.4913,129.2042,129.4576,34343.0
2016-01-22 15:00:00,153.31,153.31,153.06,153.07,40329.0,129.4744,129.4744,129.2633,129.2718,40329.0
2016-01-22 15:10:00,153.05,153.18,152.94,153.1,37849.0,129.2549,129.3647,129.162,129.2971,37849.0
2016-01-22 15:20:00,153.12,153.22,153.0,153.12,44467.0,129.314,129.3984,129.2126,129.314,44467.0
2016-01-22 15:30:00,153.11,153.18,152.94,153.15,75759.0,129.3055,129.3647,129.162,129.3393,75759.0
2016-01-22 15:40:00,153.13,153.32,153.12,153.29,106238.0,129.3224,129.4829,129.314,129.4576,106238.0
2016-01-22 15:50:00,153.3,153.71,153.3,153.68,327999.0,129.466,129.8123,129.466,129.7869,327999.0
2016-01-25 09:30:00,154.07,154.48,153.44,153.48,97236.0,130.1163,130.4625,129.5842,129.618,97236.0
2016-01-25 09:40:00,153.62,153.9,153.29,153.46,36886.0,129.7363,129.9727,129.4576,129.6011,36886.0
2016-01-25 09:50:00,153.52,153.52,152.88,152.94,36003.0,129.6518,129.6518,129.1113,129.162,36003.0
2016-01-25 10:00:00,152.92,153.01,152.76,152.88,19651.0,129.1451,129.2211,129.01,129.1113,19651.0
2016-01-25 10:10:00,152.85,152.87,152.39,152.49,29965.0,129.086,129.1029,128.6975,128.7819,29965.0
2016-01-25 10:20:00,152.49,152.69,152.32,152.63,37583.0,128.7819,128.9508,128.6384,128.9002,37583.0
2016-01-25 10:30:00,152.68,152.68,152.25,152.28,25535.0,128.9424,128.9424,128.5792,128.6046,25535.0
2016-01-25 10:40:00,152.23,152.23,151.85,152.21,49594.0,128.5624,128.5624,128.2414,128.5455,49594.0
2016-01-25 10:50:00,152.17,152.48,152.09,152.3,15536.0,128.5117,128.7735,128.4441,128.6215,15536.0
2016-01-25 11:00:00,152.29,152.3,151.95,152.07,25940.0,128.613,128.6215,128.3259,128.4272,25940.0
2016-01-25 11:10:00,152.07,152.15,151.89,151.94,29132.0,128.4272,128.4948,128.2752,128.3174,29132.0
2016-01-25 11:20:00,151.99,152.28,151.92,152.28,34271.0,128.3597,128.6046,128.3006,128.6046,34271.0
2016-01-25 11:30:00,152.3,152.71,152.23,152.41,23203.0,128.6215,128.9677,128.5624,128.7144,23203.0
2016-01-25 11:40:00,152.41,152.43,152.03,152.13,31136.0,128.7144,128.7313,128.3935,128.4779,31136.0
2016-01-25 11:50:00,152.16,152.43,152.16,152.25,29011.0,128.5032,128.7313,128.5032,128.5792,29011.0
2016-01-25 12:00:00,152.22,152.41,152.18,152.19,19126.0,128.5539,128.7144,128.5201,128.5286,19126.0
2016-01-25 12:10:00,152.22,152.35,152.1,152.31,9875.0,128.5539,128.6637,128.4526,128.6299,9875.0
2016-01-25 12:20:00,152.33,152.38,152.18,152.21,16146.0,128.6468,128.689,128.5201,128.5455,16146.0
2016-01-25 12:30:00,152.21,152.39,152.17,152.26,20584.0,128.5455,128.6975,128.5117,128.5877,20584.0
2016-01-25 12:40:00,152.27,152.41,152.2,152.33,22047.0,128.5961,128.7144,128.537,128.6468,22047.0
2016-01-25 12:50:00,152.41,152.69,152.26,152.69,12164.0,128.7144,128.9508,128.5877,128.9508,12164.0
2016-01-25 13:00:00,152.73,152.79,152.6,152.68,31485.0,128.9846,129.0353,128.8748,128.9424,31485.0
2016-01-25 13:10:00,152.68,152.69,152.48,152.58,14587.0,128.9424,128.9508,128.7735,128.8579,14587.0
2016-01-25 13:20:00,152.63,152.79,152.59,152.7,46778.0,128.9002,129.0353,128.8664,128.9593,46778.0
2016-01-25 13:30:00,152.74,152.83,152.59,152.59,25021.0,128.9931,129.0691,128.8664,128.8664,25021.0
2016-01-25 13:40:00,152.58,152.64,152.29,152.32,19015.0,128.8579,128.9086,128.613,128.6384,19015.0
2016-01-25 13:50:00,152.36,152.4,152.07,152.07,27111.0,128.6721,128.7059,128.4272,128.4272,27111.0
2016-01-25 14:00:00,152.11,152.16,152.0,152.1,27765.0,128.461,128.5032,128.3681,128.4526,27765.0
2016-01-25 14:10:00,152.11,152.19,152.01,152.16,15972.0,128.461,128.5286,128.3766,128.5032,15972.0
2016-01-25 14:20:00,152.18,152.18,151.95,152.18,23271.0,128.5201,128.5201,128.3259,128.5201,23271.0
2016-01-25 14:30:00,152.19,152.25,152.05,152.1,37214.0,128.5286,128.5792,128.4103,128.4526,37214.0
2016-01-25 14:40:00,152.07,152.1,151.76,151.92,41750.0,128.4272,128.4526,128.1654,128.3006,41750.0
2016-01-25 14:50:00,151.88,152.01,151.84,151.95,34111.0,128.2668,128.3766,128.233,128.3259,34111.0
2016-01-25 15:00:00,151.98,152.03,151.56,151.61,48222.0,128.3512,128.3935,127.9965,128.0388,48222.0
2016-01-25 15:10:00,151.55,151.66,151.41,151.54,27442.0,127.9881,128.081,127.8698,127.9796,27442.0
2016-01-25 15:20:00,151.52,151.52,151.14,151.15,42535.0,127.9627,127.9627,127.6418,127.6503,42535.0
2016-01-25 15:30:00,151.16,151.25,150.77,150.83,52363.0,127.6587,127.7347,127.3293,127.38,52363.0
2016-01-25 15:40:00,150.84,150.87,150.55,150.85,87791.0,127.3885,127.4138,127.1436,127.3969,87791.0
2016-01-25 15:50:00,150.85,150.98,150.57,150.74,119357.0,127.3969,127.5067,127.1604,127.304,119357.0
2016-01-26 09:30:00,150.85,151.31,150.04,150.64,90117.0,127.3969,127.7854,126.7128,127.2196,90117.0
2016-01-26 09:40:00,150.63,150.97,150.49,150.56,38733.0,127.2111,127.4983,127.0929,127.152,38733.0
2016-01-26 09:50:00,150.61,151.45,150.58,151.31,23504.0,127.1942,127.9036,127.1689,127.7854,23504.0
2016-01-26 10:00:00,151.27,151.5,151.21,151.33,26008.0,127.7516,127.9459,127.7009,127.8023,26008.0
2016-01-26 10:10:00,151.33,151.72,151.33,151.53,38331.0,127.8023,128.1317,127.8023,127.9712,38331.0
2016-01-26 10:20:00,151.57,151.62,151.31,151.36,54055.0,128.005,128.0472,127.7854,127.8276,54055.0
2016-01-26 10:30:00,151.35,151.44,150.94,151.02,32881.0,127.8192,127.8952,127.4729,127.5405,32881.0
2016-01-26 10:40:00,151.02,151.36,150.97,151.25,20464.0,127.5405,127.8276,127.4983,127.7347,20464.0
2016-01-26 10:50:00,151.21,151.21,150.72,150.72,29733.0,127.7009,127.7009,127.2871,127.2871,29733.0
2016-01-26 11:00:00,150.72,151.14,150.68,150.91,24822.0,127.2871,127.6418,127.2533,127.4476,24822.0
2016-01-26 11:10:00,150.9,151.14,150.86,151.0,10596.0,127.4391,127.6418,127.4054,127.5236,10596.0
2016-01-26 11:20:00,151.01,151.02,150.46,150.5,17009.0,127.532,127.5405,127.0675,127.1013,17009.0
2016-01-26 11:30:00,150.53,150.53,150.07,150.16,26120.0,127.1267,127.1267,126.7382,126.8142,26120.0
2016-01-26 11:40:00,150.11,150.34,150.11,150.22,13098.0,126.772,126.9662,126.772,126.8649,13098.0
2016-01-26 11:50:00,150.22,150.47,150.2,150.4,15500.0,126.8649,127.076,126.848,127.0169,15500.0
2016-01-26 12:00:00,150.43,150.51,150.35,150.43,18910.0,127.0422,127.1098,126.9746,127.0422,18910.0
2016-01-26 12:10:00,150.48,151.06,150.47,151.05,33599.0,127.0844,127.5743,127.076,127.5658,33599.0
2016-01-26 12:20:00,151.04,151.07,150.53,150.59,29530.0,127.5574,127.5827,127.1267,127.1773,29530.0
2016-01-26 12:30:00,150.57,150.66,150.11,150.22,186025.0,127.1604,127.2365,126.772,126.8649,186025.0
2016-01-26 12:40:00,150.24,150.37,150.12,150.16,19907.0,126.8817,126.9915,126.7804,126.8142,19907.0
2016-01-26 12:50:00,150.16,150.21,150.05,150.11,24735.0,126.8142,126.8564,126.7213,126.772,24735.0
2016-01-26 13:00:00,150.11,150.21,149.95,149.99,42492.0,126.772,126.8564,126.6368,126.6706,42492.0
2016-01-26 13:10:00,150.0,150.18,149.94,150.18,28600.0,126.6791,126.8311,126.6284,126.8311,28600.0
2016-01-26 13:20:00,150.18,150.27,149.97,150.0,64431.0,126.8311,126.9071,126.6537,126.6791,64431.0
2016-01-26 13:30:00,150.0,150.01,149.61,149.61,62333.0,126.6791,126.6875,126.3497,126.3497,62333.0
2016-01-26 13:40:00,149.63,149.92,149.61,149.91,42392.0,126.3666,126.6115,126.3497,126.6031,42392.0
2016-01-26 13:50:00,149.91,149.91,149.62,149.7,41065.0,126.6031,126.6031,126.3581,126.4257,41065.0
2016-01-26 14:00:00,149.71,149.71,148.85,149.17,139732.0,126.4342,126.4342,125.7079,125.9781,139732.0
2016-01-26 14:10:00,149.17,149.17,148.85,149.11,59043.0,125.9781,125.9781,125.7079,125.9274,59043.0
2016-01-26 14:20:00,149.11,149.39,148.91,148.94,54956.0,125.9274,126.1639,125.7585,125.7839,54956.0
2016-01-26 14:30:00,148.95,148.96,148.32,148.41,109926.0,125.7923,125.8008,125.2603,125.3363,109926.0
2016-01-26 14:40:00,148.42,148.76,148.4,148.47,78602.0,125.3447,125.6318,125.3278,125.3869,78602.0
2016-01-26 14:50:00,148.48,148.82,148.47,148.63,64584.0,125.3954,125.6825,125.3869,125.5221,64584.0
2016-01-26 15:00:00,148.66,148.82,148.48,148.48,67167.0,125.5474,125.6825,125.3954,125.3954,67167.0
2016-01-26 15:10:00,148.49,148.71,148.42,148.55,55148.0,125.4038,125.5896,125.3447,125.4545,55148.0
2016-01-26 15:20:00,148.53,148.59,148.38,148.4,61174.0,125.4376,125.4883,125.3109,125.3278,61174.0
2016-01-26 15:30:00,148.4,148.47,148.3,148.45,89213.0,125.3278,125.3869,125.2434,125.37,89213.0
2016-01-26 15:40:00,148.47,148.9,148.45,148.81,75096.0,125.3869,125.7501,125.37,125.6741,75096.0
2016-01-26 15:50:00,148.82,148.96,148.49,148.5,343133.0,125.6825,125.8008,125.4038,125.4123,343133.0
2016-01-27 09:30:00,149.29,149.5,148.5,149.33,85807.0,126.0794,126.2568,125.4123,126.1132,85807.0
2016-01-27 09:40:00,149.28,149.47,149.04,149.24,29857.0,126.071,126.2315,125.8683,126.0372,29857.0
2016-01-27 09:50:00,149.23,149.32,148.76,149.31,32311.0,126.0288,126.1048,125.6318,126.0963,32311.0
2016-01-27 10:00:00,149.3,149.33,148.68,148.98,28975.0,126.0879,126.1132,125.5643,125.8176,28975.0
2016-01-27 10:10:00,148.95,148.99,148.54,148.71,27418.0,125.7923,125.8261,125.4461,125.5896,27418.0
2016-01-27 10:20:00,148.73,148.88,148.39,148.39,31506.0,125.6065,125.7332,125.3194,125.3194,31506.0
2016-01-27 10:30:00,148.44,148.81,148.25,148.81,37516.0,125.3616,125.6741,125.2011,125.6741,37516.0
2016-01-27 10:40:00,148.82,148.89,148.6,148.67,29336.0,125.6825,125.7416,125.4967,125.5558,29336.0
2016-01-27 10:50:00,148.71,148.71,148.28,148.62,23078.0,125.5896,125.5896,125.2265,125.5136,23078.0
2016-01-27 11:00:00,148.63,148.92,148.57,148.81,32169.0,125.5221,125.767,125.4714,125.6741,32169.0
2016-01-27 11:10:00,148.82,148.91,148.73,148.85,39815.0,125.6825,125.7585,125.6065,125.7079,39815.0
2016-01-27 11:20:00,148.87,149.04,148.76,148.85,73343.0,125.7247,125.8683,125.6318,125.7079,73343.0
2016-01-27 11:30:00,148.9,149.28,148.85,149.25,73963.0,125.7501,126.071,125.7079,126.0457,73963.0
2016-01-27 11:40:00,149.29,149.58,149.17,149.37,51513.0,126.0794,126.3244,125.9781,126.147,51513.0
2016-01-27 11:50:00,149.4,149.47,149.31,149.43,40784.0,126.1723,126.2315,126.0963,126.1977,40784.0
2016-01-27 12:00:00,149.39,149.59,149.34,149.37,40393.0,126.1639,126.3328,126.1217,126.147,40393.0
2016-01-27 12:10:00,149.36,149.56,149.35,149.53,34309.0,126.1386,126.3075,126.1301,126.2821,34309.0
2016-01-27 12:20:00,149.48,149.5,148.97,149.08,45162.0,126.2399,126.2568,125.8092,125.9021,45162.0
2016-01-27 12:30:00,149.05,149.15,148.89,149.11,26064.0,125.8768,125.9612,125.7416,125.9274,26064.0
2016-01-27 12:40:00,149.09,149.21,148.94,149.16,34856.0,125.9105,126.0119,125.7839,125.9697,34856.0
2016-01-27 12:50:00,149.17,149.29,148.99,149.02,22647.0,125.9781,126.0794,125.8261,125.8514,22647.0
2016-01-27 13:00:00,149.03,149.19,148.85,149.09,21957.0,125.8599,125.995,125.7079,125.9105,21957.0
2016-01-27 13:10:00,149.11,149.25,148.95,149.18,18691.0,125.9274,126.0457,125.7923,125.9866,18691.0
2016-01-27 13:20:00,149.2,149.34,149.1,149.1,19624.0,126.0034,126.1217,125.919,125.919,19624.0
2016-01-27 13:30:00,149.15,149.24,149.01,149.23,28797.0,125.9612,126.0372,125.843,126.0288,28797.0
2016-01-27 13:40:00,149.2,149.21,148.9,148.98,33713.0,126.0034,126.0119,125.7501,125.8176,33713.0
2016-01-27 13:50:00,148.95,148.97,148.73,148.88,29635.0,125.7923,125.8092,125.6065,125.7332,29635.0
2016-01-27 14:00:00,148.88,149.1,148.25,148.26,107826.0,125.7332,125.919,125.2011,125.2096,107826.0
2016-01-27 14:10:00,148.22,148.52,148.02,148.48,48787.0,125.1758,125.4292,125.0069,125.3954,48787.0
2016-01-27 14:20:00,148.34,148.68,148.31,148.59,24693.0,125.2771,125.5643,125.2518,125.4883,24693.0
2016-01-27 14:30:00,148.55,148.76,148.25,148.3,27122.0,125.4545,125.6318,125.2011,125.2434,27122.0
2016-01-27 14:40:00,148.24,148.3,147.9,148.05,36477.0,125.1927,125.2434,124.9056,125.0322,36477.0
2016-01-27 14:50:00,147.98,148.09,147.49,147.63,32032.0,124.9731,125.066,124.5593,124.6775,32032.0
2016-01-27 15:00:00,147.6,147.66,147.07,147.32,42198.0,124.6522,124.7029,124.2046,124.4157,42198.0
2016-01-27 15:10:00,147.32,147.33,146.72,146.87,62104.0,124.4157,124.4242,123.909,124.0357,62104.0
2016-01-27 15:20:00,146.91,147.48,146.8,147.15,90461.0,124.0695,124.5509,123.9766,124.2722,90461.0
2016-01-27 15:30:00,147.16,147.38,147.03,147.03,71278.0,124.2806,124.4664,124.1708,124.1708,71278.0
2016-01-27 15:40:00,147.02,147.64,146.92,147.49,85735.0,124.1624,124.686,124.0779,124.5593,85735.0
2016-01-27 15:50:00,147.5,147.84,147.43,147.74,115701.0,124.5677,124.8549,124.5086,124.7704,115701.0
2016-01-28 09:30:00,148.55,148.72,147.81,148.3,58664.0,125.4545,125.5981,124.8295,125.2434,58664.0
2016-01-28 09:40:00,148.4,148.92,148.13,148.66,42446.0,125.3278,125.767,125.0998,125.5474,42446.0
2016-01-28 09:50:00,148.6,149.21,148.54,149.19,24622.0,125.4967,126.0119,125.4461,125.995,24622.0
2016-01-28 10:00:00,149.19,149.23,148.82,149.05,54877.0,125.995,126.0288,125.6825,125.8768,54877.0
2016-01-28 10:10:00,148.99,149.29,148.88,148.97,37598.0,125.8261,126.0794,125.7332,125.8092,37598.0
2016-01-28 10:20:00,148.97,149.18,148.67,148.73,31447.0,125.8092,125.9866,125.5558,125.6065,31447.0
2016-01-28 10:30:00,148.79,148.9,148.43,148.68,28082.0,125.6572,125.7501,125.3532,125.5643,28082.0
2016-01-28 10:40:00,148.71,149.05,148.69,149.05,24135.0,125.5896,125.8768,125.5727,125.8768,24135.0
2016-01-28 10:50:00,149.06,149.17,148.76,149.11,17520.0,125.8852,125.9781,125.6318,125.9274,17520.0
2016-01-28 11:00:00,149.09,149.24,148.98,149.05,40618.0,125.9105,126.0372,125.8176,125.8768,40618.0
2016-01-28 11:10:00,149.03,149.27,149.02,149.12,23941.0,125.8599,126.0626,125.8514,125.9359,23941.0
2016-01-28 11:20:00,149.14,149.47,148.92,148.92,42673.0,125.9528,126.2315,125.767,125.767,42673.0
2016-01-28 11:30:00,148.96,149.07,148.82,148.92,47331.0,125.8008,125.8937,125.6825,125.767,47331.0
2016-01-28 11:40:00,148.97,149.0,148.47,148.57,19366.0,125.8092,125.8345,125.3869,125.4714,19366.0
2016-01-28 11:50:00,148.56,148.77,148.41,148.44,14033.0,125.4629,125.6403,125.3363,125.3616,14033.0
2016-01-28 12:00:00,148.41,148.94,148.41,148.91,15732.0,125.3363,125.7839,125.3363,125.7585,15732.0
2016-01-28 12:10:00,148.91,149.19,148.82,149.06,13581.0,125.7585,125.995,125.6825,125.8852,13581.0
2016-01-28 12:20:00,149.09,149.55,149.09,149.42,51031.0,125.9105,126.299,125.9105,126.1892,51031.0
2016-01-28 12:30:00,149.38,149.66,149.27,149.57,31357.0,126.1555,126.3919,126.0626,126.3159,31357.0
2016-01-28 12:40:00,149.58,149.66,149.4,149.47,35612.0,126.3244,126.3919,126.1723,126.2315,35612.0
2016-01-28 12:50:00,149.4,149.5,149.23,149.36,15518.0,126.1723,126.2568,126.0288,126.1386,15518.0
2016-01-28 13:00:00,149.38,149.51,149.17,149.5,18589.0,126.1555,126.2652,125.9781,126.2568,18589.0
2016-01-28 13:10:00,149.52,149.73,149.18,149.19,25010.0,126.2737,126.451,125.9866,125.995,25010.0
2016-01-28 13:20:00,149.16,149.3,148.97,149.3,22432.0,125.9697,126.0879,125.8092,126.0879,22432.0
2016-01-28 13:30:00,149.3,149.49,149.27,149.43,18533.0,126.0879,126.2484,126.0626,126.1977,18533.0
2016-01-28 13:40:00,149.45,149.55,149.22,149.41,17790.0,126.2146,126.299,126.0203,126.1808,17790.0
2016-01-28 13:50:00,149.36,149.44,148.9,148.97,34117.0,126.1386,126.2061,125.7501,125.8092,34117.0
2016-01-28 14:00:00,148.97,149.6,148.97,149.54,32407.0,125.8092,126.3413,125.8092,126.2906,32407.0
2016-01-28 14:10:00,149.58,149.72,149.43,149.44,23505.0,126.3244,126.4426,126.1977,126.2061,23505.0
2016-01-28 14:20:00,149.54,149.86,149.52,149.78,30315.0,126.2906,126.5608,126.2737,126.4933,30315.0
2016-01-28 14:30:00,149.8,149.88,149.47,149.47,33282.0,126.5102,126.5777,126.2315,126.2315,33282.0
2016-01-28 14:40:00,149.46,149.64,149.32,149.38,18632.0,126.223,126.375,126.1048,126.1555,18632.0
2016-01-28 14:50:00,149.39,149.6,149.31,149.57,14888.0,126.1639,126.3413,126.0963,126.3159,14888.0
2016-01-28 15:00:00,149.62,149.66,149.35,149.5,31479.0,126.3581,126.3919,126.1301,126.2568,31479.0
2016-01-28 15:10:00,149.56,149.96,149.56,149.85,46543.0,126.3075,126.6453,126.3075,126.5524,46543.0
2016-01-28 15:20:00,149.86,149.87,149.6,149.69,25500.0,126.5608,126.5693,126.3413,126.4173,25500.0
2016-01-28 15:30:00,149.65,149.97,149.63,149.68,136485.0,126.3835,126.6537,126.3666,126.4088,136485.0
2016-01-28 15:40:00,149.69,149.81,149.56,149.71,98747.0,126.4173,126.5186,126.3075,126.4342,98747.0
2016-01-28 15:50:00,149.73,149.75,149.49,149.59,171010.0,126.451,126.4679,126.2484,126.3328,171010.0
2016-01-29 09:30:00,149.49,149.54,146.91,147.71,280736.0,126.2484,126.2906,124.0695,124.7451,280736.0
2016-01-29 09:40:00,147.66,148.01,147.16,147.28,84336.0,124.7029,124.9985,124.2806,124.3819,84336.0
2016-01-29 09:50:00,147.24,147.91,147.1,147.74,66463.0,124.3482,124.914,124.2299,124.7704,66463.0
2016-01-29 10:00:00,147.73,148.5,147.59,148.1,62316.0,124.762,125.4123,124.6438,125.0745,62316.0
2016-01-29 10:10:00,148.19,148.37,147.59,147.65,67064.0,125.1505,125.3025,124.6438,124.6944,67064.0
2016-01-29 10:20:00,147.71,148.41,147.69,148.23,53321.0,124.7451,125.3363,124.7282,125.1843,53321.0
2016-01-29 10:30:00,148.23,148.36,147.9,147.91,53576.0,125.1843,125.294,124.9056,124.914,53576.0
2016-01-29 10:40:00,147.94,148.01,147.51,147.56,70425.0,124.9393,124.9985,124.5762,124.6184,70425.0
2016-01-29 10:50:00,147.52,147.64,147.27,147.59,55692.0,124.5846,124.686,124.3735,124.6438,55692.0
2016-01-29 11:00:00,147.59,148.11,147.59,147.99,57453.0,124.6438,125.0829,124.6438,124.9816,57453.0
2016-01-29 11:10:00,148.0,148.05,147.72,147.72,30479.0,124.99,125.0322,124.7535,124.7535,30479.0
2016-01-29 11:20:00,147.72,147.91,147.53,147.68,68569.0,124.7535,124.914,124.5931,124.7198,68569.0
2016-01-29 11:30:00,147.72,148.14,147.71,148.04,45893.0,124.7535,125.1082,124.7451,125.0238,45893.0
2016-01-29 11:40:00,148.06,148.15,147.91,148.05,30402.0,125.0407,125.1167,124.914,125.0322,30402.0
2016-01-29 11:50:00,148.06,148.68,147.99,148.59,54449.0,125.0407,125.5643,124.9816,125.4883,54449.0
2016-01-29 12:00:00,148.6,148.72,148.53,148.55,43541.0,125.4967,125.5981,125.4376,125.4545,43541.0
2016-01-29 12:10:00,148.58,148.88,148.56,148.84,27411.0,125.4798,125.7332,125.4629,125.6994,27411.0
2016-01-29 12:20:00,148.88,149.24,148.8,149.11,29446.0,125.7332,126.0372,125.6656,125.9274,29446.0
2016-01-29 12:30:00,149.11,149.15,148.8,148.83,41678.0,125.9274,125.9612,125.6656,125.691,41678.0
2016-01-29 12:40:00,148.84,149.05,148.83,148.84,25442.0,125.6994,125.8768,125.691,125.6994,25442.0
2016-01-29 12:50:00,148.85,149.12,148.83,149.12,20990.0,125.7079,125.9359,125.691,125.9359,20990.0
2016-01-29 13:00:00,149.09,149.38,149.09,149.32,31423.0,125.9105,126.1555,125.9105,126.1048,31423.0
2016-01-29 13:10:00,149.35,149.47,149.28,149.28,20948.0,126.1301,126.2315,126.071,126.071,20948.0
2016-01-29 13:20:00,149.26,149.41,149.22,149.26,17780.0,126.0541,126.1808,126.0203,126.0541,17780.0
2016-01-29 13:30:00,149.28,149.7,149.28,149.6,21971.0,126.071,126.4257,126.071,126.3413,21971.0
2016-01-29 13:40:00,149.62,150.27,149.62,150.19,45901.0,126.3581,126.9071,126.3581,126.8395,45901.0
2016-01-29 13:50:00,150.2,150.21,149.91,150.1,44263.0,126.848,126.8564,126.6031,126.7635,44263.0
2016-01-29 14:00:00,150.08,150.23,149.86,150.21,63671.0,126.7466,126.8733,126.5608,126.8564,63671.0
2016-01-29 14:10:00,150.18,150.39,150.07,150.13,54794.0,126.8311,127.0084,126.7382,126.7889,54794.0
2016-01-29 14:20:00,150.12,150.61,150.12,150.61,39499.0,126.7804,127.1942,126.7804,127.1942,39499.0
2016-01-29 14:30:00,150.59,150.95,150.53,150.95,59316.0,127.1773,127.4814,127.1267,127.4814,59316.0
2016-01-29 14:40:00,150.96,151.26,150.94,151.2,60035.0,127.4898,127.7432,127.4729,127.6925,60035.0
2016-01-29 14:50:00,151.22,151.29,151.1,151.27,49383.0,127.7094,127.7685,127.608,127.7516,49383.0
2016-01-29 15:00:00,151.28,151.37,151.06,151.37,42701.0,127.7601,127.8361,127.5743,127.8361,42701.0
2016-01-29 15:10:00,151.35,151.37,151.19,151.31,45093.0,127.8192,127.8361,127.6841,127.7854,45093.0
2016-01-29 15:20:00,151.32,151.34,151.25,151.29,46571.0,127.7938,127.8107,127.7347,127.7685,46571.0
2016-01-29 15:30:00,151.3,151.45,151.18,151.36,61378.0,127.7769,127.9036,127.6756,127.8276,61378.0
2016-01-29 15:40:00,151.37,151.62,151.37,151.5,112228.0,127.8361,128.0472,127.8361,127.9459,112228.0
2016-01-29 15:50:00,151.51,151.51,150.8,151.13,197908.0,127.9543,127.9543,127.3547,127.6334,197908.0
2016-02-01 09:30:00,150.84,151.44,150.21,150.77,87236.0,127.3885,127.8952,126.8564,127.3293,87236.0
2016-02-01 09:40:00,150.7,151.09,150.5,150.86,46216.0,127.2702,127.5996,127.1013,127.4054,46216.0
2016-02-01 09:50:00,150.75,151.06,150.64,150.82,22645.0,127.3125,127.5743,127.2196,127.3716,22645.0
2016-02-01 10:00:00,150.75,150.83,150.51,150.79,36203.0,127.3125,127.38,127.1098,127.3462,36203.0
2016-02-01 10:10:00,150.76,151.13,150.7,150.75,56289.0,127.3209,127.6334,127.2702,127.3125,56289.0
2016-02-01 10:20:00,150.76,151.08,150.75,150.97,29383.0,127.3209,127.5912,127.3125,127.4983,29383.0
2016-02-01 10:30:00,150.89,151.64,150.83,151.42,67218.0,127.4307,128.0641,127.38,127.8783,67218.0
2016-02-01 10:40:00,151.47,151.71,151.37,151.6,44762.0,127.9205,128.1232,127.8361,128.0303,44762.0
2016-02-01 10:50:00,151.67,151.95,151.66,151.83,36874.0,128.0894,128.3259,128.081,128.2245,36874.0
2016-02-01 11:00:00,151.88,151.89,151.55,151.55,39757.0,128.2668,128.2752,127.9881,127.9881,39757.0
2016-02-01 11:10:00,151.49,151.81,151.47,151.65,31221.0,127.9374,128.2077,127.9205,128.0725,31221.0
2016-02-01 11:20:00,151.64,152.05,151.64,151.87,46205.0,128.0641,128.4103,128.0641,128.2583,46205.0
2016-02-01 11:30:00,151.9,151.99,151.74,151.96,23278.0,128.2837,128.3597,128.1485,128.3343,23278.0
2016-02-01 11:40:00,151.94,152.19,151.84,152.01,35424.0,128.3174,128.5286,128.233,128.3766,35424.0
2016-02-01 11:50:00,152.03,152.1,151.86,152.01,16992.0,128.3935,128.4526,128.2499,128.3766,16992.0
2016-02-01 12:00:00,152.02,152.02,151.34,151.34,27507.0,128.385,128.385,127.8107,127.8107,27507.0
2016-02-01 12:10:00,151.33,151.49,151.12,151.23,18177.0,127.8023,127.9374,127.6249,127.7178,18177.0
2016-02-01 12:20:00,151.17,151.17,150.95,151.04,19766.0,127.6672,127.6672,127.4814,127.5574,19766.0
2016-02-01 12:30:00,151.03,151.1,150.68,150.79,48410.0,127.5489,127.608,127.2533,127.3462,48410.0
2016-02-01 12:40:00,150.77,150.87,150.69,150.83,33675.0,127.3293,127.4138,127.2618,127.38,33675.0
2016-02-01 12:50:00,150.84,150.88,150.66,150.72,15760.0,127.3885,127.4222,127.2365,127.2871,15760.0
2016-02-01 13:00:00,150.75,150.95,150.41,150.42,42387.0,127.3125,127.4814,127.0253,127.0338,42387.0
2016-02-01 13:10:00,150.43,150.72,150.41,150.44,23893.0,127.0422,127.2871,127.0253,127.0507,23893.0
2016-02-01 13:20:00,150.46,150.57,150.41,150.48,25572.0,127.0675,127.1604,127.0253,127.0844,25572.0
2016-02-01 13:30:00,150.52,150.53,150.34,150.43,23434.0,127.1182,127.1267,126.9662,127.0422,23434.0
2016-02-01 13:40:00,150.44,150.55,150.33,150.45,36805.0,127.0507,127.1436,126.9578,127.0591,36805.0
2016-02-01 13:50:00,150.5,150.59,150.2,150.56,35289.0,127.1013,127.1773,126.848,127.152,35289.0
2016-02-01 14:00:00,150.56,150.74,150.36,150.39,38196.0,127.152,127.304,126.9831,127.0084,38196.0
2016-02-01 14:10:00,150.39,150.5,150.19,150.39,47286.0,127.0084,127.1013,126.8395,127.0084,47286.0
2016-02-01 14:20:00,150.39,150.62,150.31,150.58,45323.0,127.0084,127.2027,126.9409,127.1689,45323.0
2016-02-01 14:30:00,150.66,150.73,150.31,150.4,48424.0,127.2365,127.2956,126.9409,127.0169,48424.0
2016-02-01 14:40:00,150.42,150.67,150.39,150.59,34002.0,127.0338,127.2449,127.0084,127.1773,34002.0
2016-02-01 14:50:00,150.57,150.73,150.46,150.71,35526.0,127.1604,127.2956,127.0675,127.2787,35526.0
2016-02-01 15:00:00,150.69,151.4,150.65,151.34,57375.0,127.2618,127.8614,127.228,127.8107,57375.0
2016-02-01 15:10:00,151.35,151.64,151.1,151.56,50362.0,127.8192,128.0641,127.608,127.9965,50362.0
2016-02-01 15:20:00,151.55,151.92,151.52,151.88,46779.0,127.9881,128.3006,127.9627,128.2668,46779.0
2016-02-01 15:30:00,151.91,151.91,151.58,151.6,48074.0,128.2921,128.2921,128.0134,128.0303,48074.0
2016-02-01 15:40:00,151.59,151.7,151.44,151.45,47004.0,128.0219,128.1148,127.8952,127.9036,47004.0
2016-02-01 15:50:00,151.46,151.55,151.14,151.23,104750.0,127.9121,127.9881,127.6418,127.7178,104750.0
2016-02-02 09:30:00,149.99,150.79,149.5,149.64,65722.0,126.6706,127.3462,126.2568,126.375,65722.0
2016-02-02 09:40:00,149.56,149.85,149.09,149.1,34337.0,126.3075,126.5524,125.9105,125.919,34337.0
2016-02-02 09:50:00,149.15,149.23,148.54,148.66,73167.0,125.9612,126.0288,125.4461,125.5474,73167.0
2016-02-02 10:00:00,148.62,148.9,148.33,148.78,95114.0,125.5136,125.7501,125.2687,125.6487,95114.0
2016-02-02 10:10:00,148.78,149.05,148.46,148.53,49542.0,125.6487,125.8768,125.3785,125.4376,49542.0
2016-02-02 10:20:00,148.46,148.63,148.11,148.6,50493.0,125.3785,125.5221,125.0829,125.4967,50493.0
2016-02-02 10:30:00,148.55,149.07,148.5,148.58,42720.0,125.4545,125.8937,125.4123,125.4798,42720.0
2016-02-02 10:40:00,148.58,148.68,148.37,148.67,22619.0,125.4798,125.5643,125.3025,125.5558,22619.0
2016-02-02 10:50:00,148.66,148.88,148.52,148.84,28345.0,125.5474,125.7332,125.4292,125.6994,28345.0
2016-02-02 11:00:00,148.79,149.09,148.79,148.98,23191.0,125.6572,125.9105,125.6572,125.8176,23191.0
2016-02-02 11:10:00,148.99,149.6,148.96,149.6,26160.0,125.8261,126.3413,125.8008,126.3413,26160.0
2016-02-02 11:20:00,149.57,149.62,149.24,149.38,12865.0,126.3159,126.3581,126.0372,126.1555,12865.0
2016-02-02 11:30:00,149.44,149.76,149.4,149.63,14735.0,126.2061,126.4764,126.1723,126.3666,14735.0
2016-02-02 11:40:00,149.63,149.65,149.24,149.26,13372.0,126.3666,126.3835,126.0372,126.0541,13372.0
2016-02-02 11:50:00,149.21,149.37,149.18,149.34,15751.0,126.0119,126.147,125.9866,126.1217,15751.0
2016-02-02 12:00:00,149.34,149.39,148.85,149.0,33384.0,126.1217,126.1639,125.7079,125.8345,33384.0
2016-02-02 12:10:00,149.0,149.09,148.74,148.83,16527.0,125.8345,125.9105,125.615,125.691,16527.0
2016-02-02 12:20:00,148.83,149.16,148.79,149.11,13046.0,125.691,125.9697,125.6572,125.9274,13046.0
2016-02-02 12:30:00,149.12,149.41,149.1,149.41,17181.0,125.9359,126.1808,125.919,126.1808,17181.0
2016-02-02 12:40:00,149.36,149.59,149.28,149.53,10700.0,126.1386,126.3328,126.071,126.2821,10700.0
2016-02-02 12:50:00,149.53,149.53,149.3,149.5,21061.0,126.2821,126.2821,126.0879,126.2568,21061.0
2016-02-02 13:00:00,149.51,149.56,149.26,149.3,18263.0,126.2652,126.3075,126.0541,126.0879,18263.0
2016-02-02 13:10:00,149.32,149.53,149.32,149.4,12480.0,126.1048,126.2821,126.1048,126.1723,12480.0
2016-02-02 13:20:00,149.41,149.41,149.21,149.37,16663.0,126.1808,126.1808,126.0119,126.147,16663.0
2016-02-02 13:30:00,149.39,149.4,149.06,149.06,14245.0,126.1639,126.1723,125.8852,125.8852,14245.0
2016-02-02 13:40:00,149.09,149.26,149.05,149.18,13788.0,125.9105,126.0541,125.8768,125.9866,13788.0
2016-02-02 13:50:00,149.21,149.21,148.8,148.85,22912.0,126.0119,126.0119,125.6656,125.7079,22912.0
2016-02-02 14:00:00,148.87,148.96,148.76,148.88,27083.0,125.7247,125.8008,125.6318,125.7332,27083.0
2016-02-02 14:10:00,148.86,148.98,148.76,148.82,36281.0,125.7163,125.8176,125.6318,125.6825,36281.0
2016-02-02 14:20:00,148.82,148.91,148.57,148.61,24228.0,125.6825,125.7585,125.4714,125.5052,24228.0
2016-02-02 14:30:00,148.67,148.88,148.58,148.81,23154.0,125.5558,125.7332,125.4798,125.6741,23154.0
2016-02-02 14:40:00,148.82,148.97,148.77,148.96,39255.0,125.6825,125.8092,125.6403,125.8008,39255.0
2016-02-02 14:50:00,148.94,149.01,148.68,148.68,30552.0,125.7839,125.843,125.5643,125.5643,30552.0
2016-02-02 15:00:00,148.66,148.75,148.41,148.42,28493.0,125.5474,125.6234,125.3363,125.3447,28493.0
2016-02-02 15:10:00,148.41,148.58,148.3,148.49,34245.0,125.3363,125.4798,125.2434,125.4038,34245.0
2016-02-02 15:20:00,148.49,148.66,148.22,148.51,41693.0,125.4038,125.5474,125.1758,125.4207,41693.0
2016-02-02 15:30:00,148.52,148.79,148.49,148.5,46957.0,125.4292,125.6572,125.4038,125.4123,46957.0
2016-02-02 15:40:00,148.51,148.8,148.43,148.71,61697.0,125.4207,125.6656,125.3532,125.5896,61697.0
2016-02-02 15:50:00,148.68,148.78,148.42,148.47,184530.0,125.5643,125.6487,125.3447,125.3869,184530.0
2016-02-03 09:30:00,149.28,149.93,148.94,149.84,63371.0,126.071,126.6199,125.7839,126.5439,63371.0
2016-02-03 09:40:00,149.8,149.98,149.46,149.49,47304.0,126.5102,126.6622,126.223,126.2484,47304.0
2016-02-03 09:50:00,149.63,149.63,148.73,148.87,32300.0,126.3666,126.3666,125.6065,125.7247,32300.0
2016-02-03 10:00:00,148.85,148.92,147.5,147.54,61248.0,125.7079,125.767,124.5677,124.6015,61248.0
2016-02-03 10:10:00,147.41,147.51,147.03,147.42,68665.0,124.4917,124.5762,124.1708,124.5002,68665.0
2016-02-03 10:20:00,147.4,147.57,147.18,147.18,24456.0,124.4833,124.6269,124.2975,124.2975,24456.0
2016-02-03 10:30:00,147.17,147.18,146.61,146.97,41252.0,124.2891,124.2975,123.8161,124.1201,41252.0
2016-02-03 10:40:00,147.0,147.6,146.83,147.13,35709.0,124.1455,124.6522,124.0019,124.2553,35709.0
2016-02-03 10:50:00,147.16,147.94,147.12,147.8,22537.0,124.2806,124.9393,124.2468,124.8211,22537.0
2016-02-03 11:00:00,147.81,147.81,146.62,146.76,52862.0,124.8295,124.8295,123.8246,123.9428,52862.0
2016-02-03 11:10:00,146.74,147.1,146.58,147.07,25296.0,123.9259,124.2299,123.7908,124.2046,25296.0
2016-02-03 11:20:00,147.1,147.95,147.09,147.64,81112.0,124.2299,124.9478,124.2215,124.686,81112.0
2016-02-03 11:30:00,147.7,147.71,147.05,147.68,37105.0,124.7367,124.7451,124.1877,124.7198,37105.0
2016-02-03 11:40:00,147.73,148.23,147.66,148.05,16509.0,124.762,125.1843,124.7029,125.0322,16509.0
2016-02-03 11:50:00,148.08,148.15,147.53,147.68,13498.0,125.0576,125.1167,124.5931,124.7198,13498.0
2016-02-03 12:00:00,147.72,147.95,147.5,147.62,20194.0,124.7535,124.9478,124.5677,124.6691,20194.0
2016-02-03 12:10:00,147.54,147.54,146.94,147.06,31868.0,124.6015,124.6015,124.0948,124.1962,31868.0
2016-02-03 12:20:00,146.97,147.33,146.94,147.01,48194.0,124.1201,124.4242,124.0948,124.1539,48194.0
2016-02-03 12:30:00,147.01,147.01,146.56,146.62,23674.0,124.1539,124.1539,123.7739,123.8246,23674.0
2016-02-03 12:40:00,146.65,146.69,146.44,146.58,40322.0,123.8499,123.8837,123.6725,123.7908,40322.0
2016-02-03 12:50:00,146.58,146.77,146.51,146.73,32988.0,123.7908,123.9512,123.7317,123.9175,32988.0
2016-02-03 13:00:00,146.7,146.87,146.29,146.36,41133.0,123.8921,124.0357,123.5459,123.605,41133.0
2016-02-03 13:10:00,146.35,146.5,146.3,146.42,18049.0,123.5965,123.7232,123.5543,123.6557,18049.0
2016-02-03 13:20:00,146.41,146.48,146.26,146.28,26061.0,123.6472,123.7063,123.5205,123.5374,26061.0
2016-02-03 13:30:00,146.28,146.28,145.79,145.84,48813.0,123.5374,123.5374,123.1236,123.1658,48813.0
2016-02-03 13:40:00,145.85,146.06,145.84,145.98,30216.0,123.1743,123.3516,123.1658,123.2841,30216.0
2016-02-03 13:50:00,145.96,146.04,145.5,145.52,52258.0,123.2672,123.3347,122.8787,122.8956,52258.0
2016-02-03 14:00:00,145.5,145.63,145.45,145.59,50496.0,122.8787,122.9885,122.8365,122.9547,50496.0
2016-02-03 14:10:00,145.57,145.75,145.49,145.59,97307.0,122.9378,123.0898,122.8702,122.9547,97307.0
2016-02-03 14:20:00,145.59,147.2,145.58,147.06,52281.0,122.9547,124.3144,122.9463,124.1962,52281.0
2016-02-03 14:30:00,147.01,147.1,146.75,146.82,65635.0,124.1539,124.2299,123.9344,123.9935,65635.0
2016-02-03 14:40:00,146.86,147.99,146.82,147.75,73329.0,124.0272,124.9816,123.9935,124.7789,73329.0
2016-02-03 14:50:00,147.79,147.79,147.18,147.25,83703.0,124.8127,124.8127,124.2975,124.3566,83703.0
2016-02-03 15:00:00,147.27,147.32,146.84,147.1,69473.0,124.3735,124.4157,124.0104,124.2299,69473.0
2016-02-03 15:10:00,147.12,147.34,146.76,146.86,61703.0,124.2468,124.4326,123.9428,124.0272,61703.0
2016-02-03 15:20:00,146.87,146.92,146.64,146.72,36360.0,124.0357,124.0779,123.8415,123.909,36360.0
2016-02-03 15:30:00,146.75,146.92,146.51,146.53,66346.0,123.9344,124.0779,123.7317,123.7486,66346.0
2016-02-03 15:40:00,146.55,146.8,146.46,146.77,74695.0,123.7654,123.9766,123.6894,123.9512,74695.0
2016-02-03 15:50:00,146.79,147.04,146.5,146.69,205632.0,123.9681,124.1793,123.7232,123.8837,205632.0
2016-02-04 09:30:00,145.0,145.14,142.29,142.63,446544.0,122.4564,122.5747,120.1678,120.4549,446544.0
2016-02-04 09:40:00,142.67,143.75,142.57,143.28,123919.0,120.4887,121.4008,120.4042,121.0038,123919.0
2016-02-04 09:50:00,143.26,143.5,142.8,142.81,120921.0,120.987,121.1896,120.5985,120.6069,120921.0
2016-02-04 10:00:00,142.81,143.08,142.19,143.08,124772.0,120.6069,120.8349,120.0833,120.8349,124772.0
2016-02-04 10:10:00,143.08,143.81,142.99,143.7,120041.0,120.8349,121.4514,120.7589,121.3585,120041.0
2016-02-04 10:20:00,143.75,143.75,143.5,143.55,134751.0,121.4008,121.4008,121.1896,121.2319,134751.0
2016-02-04 10:30:00,143.55,143.6,143.36,143.4,128508.0,121.2319,121.2741,121.0714,121.1052,128508.0
2016-02-04 10:40:00,143.44,143.57,143.36,143.54,67232.0,121.139,121.2488,121.0714,121.2234,67232.0
2016-02-04 10:50:00,143.54,143.67,143.45,143.51,77332.0,121.2234,121.3332,121.1474,121.1981,77332.0
2016-02-04 11:00:00,143.53,143.61,142.95,142.96,92509.0,121.215,121.2825,120.7251,120.7336,92509.0
2016-02-04 11:10:00,142.99,143.19,142.58,142.59,67206.0,120.7589,120.9278,120.4127,120.4211,67206.0
2016-02-04 11:20:00,142.65,142.79,142.54,142.6,68518.0,120.4718,120.59,120.3789,120.4296,68518.0
2016-02-04 11:30:00,142.62,142.64,142.25,142.3,81545.0,120.4465,120.4633,120.134,120.1762,81545.0
2016-02-04 11:40:00,142.32,142.39,141.79,142.03,119266.0,120.1931,120.2522,119.7455,119.9482,119266.0
2016-02-04 11:50:00,141.98,142.52,141.98,141.99,90036.0,119.906,120.362,119.906,119.9144,90036.0
2016-02-04 12:00:00,142.03,142.52,142.03,142.49,53365.0,119.9482,120.362,119.9482,120.3367,53365.0
2016-02-04 12:10:00,142.5,142.81,142.5,142.71,64996.0,120.3451,120.6069,120.3451,120.5225,64996.0
2016-02-04 12:20:00,142.76,142.92,142.39,142.39,58234.0,120.5647,120.6998,120.2522,120.2522,58234.0
2016-02-04 12:30:00,142.44,142.81,142.06,142.81,75579.0,120.2944,120.6069,119.9735,120.6069,75579.0
2016-02-04 12:40:00,142.85,143.18,142.73,142.76,61900.0,120.6407,120.9194,120.5394,120.5647,61900.0
2016-02-04 12:50:00,142.75,143.13,142.73,143.08,35039.0,120.5562,120.8772,120.5394,120.8349,35039.0
2016-02-04 13:00:00,143.06,143.25,142.78,142.84,86042.0,120.818,120.9785,120.5816,120.6322,86042.0
2016-02-04 13:10:00,142.85,143.44,142.82,143.32,71551.0,120.6407,121.139,120.6154,121.0376,71551.0
2016-02-04 13:20:00,143.32,143.63,143.24,143.38,76776.0,121.0376,121.2994,120.9701,121.0883,76776.0
2016-02-04 13:30:00,143.42,143.56,143.21,143.27,890420.0,121.1221,121.2403,120.9447,120.9954,890420.0
2016-02-04 13:40:00,143.28,143.32,143.04,143.25,70170.0,121.0038,121.0376,120.8012,120.9785,70170.0
2016-02-04 13:50:00,143.22,143.39,143.2,143.26,51932.0,120.9532,121.0967,120.9363,120.987,51932.0
2016-02-04 14:00:00,143.24,143.24,142.25,142.38,56585.0,120.9701,120.9701,120.134,120.2438,56585.0
2016-02-04 14:10:00,142.38,142.7,142.23,142.68,73955.0,120.2438,120.514,120.1171,120.4971,73955.0
2016-02-04 14:20:00,142.68,142.97,142.39,142.41,65329.0,120.4971,120.742,120.2522,120.2691,65329.0
2016-02-04 14:30:00,142.33,142.47,142.06,142.06,73146.0,120.2015,120.3198,119.9735,119.9735,73146.0
2016-02-04 14:40:00,142.06,142.54,142.03,142.51,47228.0,119.9735,120.3789,119.9482,120.3536,47228.0
2016-02-04 14:50:00,142.5,142.99,142.46,142.92,58559.0,120.3451,120.7589,120.3113,120.6998,58559.0
2016-02-04 15:00:00,142.92,142.95,142.66,142.83,58035.0,120.6998,120.7251,120.4802,120.6238,58035.0
2016-02-04 15:10:00,142.84,143.31,142.77,143.17,91242.0,120.6322,121.0292,120.5731,120.9109,91242.0
2016-02-04 15:20:00,143.12,143.27,142.85,142.85,83120.0,120.8687,120.9954,120.6407,120.6407,83120.0
2016-02-04 15:30:00,142.84,142.9,142.53,142.83,82254.0,120.6322,120.6829,120.3704,120.6238,82254.0
2016-02-04 15:40:00,142.83,143.28,142.77,143.23,122029.0,120.6238,121.0038,120.5731,120.9616,122029.0
2016-02-04 15:50:00,143.23,143.36,143.06,143.29,205532.0,120.9616,121.0714,120.818,121.0123,205532.0
2016-02-05 09:30:00,143.27,144.14,142.55,143.97,95242.0,120.9954,121.7301,120.3873,121.5866,95242.0
2016-02-05 09:40:00,143.96,144.6,143.71,144.28,127631.0,121.5781,122.1186,121.367,121.8484,127631.0
2016-02-05 09:50:00,144.14,144.59,144.03,144.31,59087.0,121.7301,122.1102,121.6372,121.8737,59087.0
2016-02-05 10:00:00,144.26,144.52,144.17,144.32,41586.0,121.8315,122.0511,121.7555,121.8821,41586.0
2016-02-05 10:10:00,144.32,144.99,144.32,144.88,60986.0,121.8821,122.448,121.8821,122.3551,60986.0
2016-02-05 10:20:00,144.87,145.0,144.28,144.35,69519.0,122.3466,122.4564,121.8484,121.9075,69519.0
2016-02-05 10:30:00,144.33,145.0,144.3,144.99,65189.0,121.8906,122.4564,121.8653,122.448,65189.0
2016-02-05 10:40:00,144.95,145.2,144.74,145.05,72330.0,122.4142,122.6253,122.2369,122.4987,72330.0
2016-02-05 10:50:00,145.06,145.19,144.86,144.88,205665.0,122.5071,122.6169,122.3382,122.3551,205665.0
2016-02-05 11:00:00,144.91,145.02,144.39,144.75,154574.0,122.3804,122.4733,121.9413,122.2453,154574.0
2016-02-05 11:10:00,144.77,145.01,144.49,144.49,159890.0,122.2622,122.4649,122.0257,122.0257,159890.0
2016-02-05 11:20:00,144.46,144.57,143.59,143.87,41087.0,122.0004,122.0933,121.2656,121.5021,41087.0
2016-02-05 11:30:00,143.9,144.04,143.63,143.86,37076.0,121.5274,121.6457,121.2994,121.4937,37076.0
2016-02-05 11:40:00,143.83,144.05,143.54,143.67,42848.0,121.4683,121.6541,121.2234,121.3332,42848.0
2016-02-05 11:50:00,143.73,143.76,143.13,143.55,182523.0,121.3839,121.4092,120.8772,121.2319,182523.0
2016-02-05 12:00:00,143.55,143.75,143.22,143.49,38088.0,121.2319,121.4008,120.9532,121.1812,38088.0
2016-02-05 12:10:00,143.44,143.55,143.29,143.5,27465.0,121.139,121.2319,121.0123,121.1896,27465.0
2016-02-05 12:20:00,143.52,143.79,143.48,143.74,80567.0,121.2065,121.4346,121.1727,121.3923,80567.0
2016-02-05 12:30:00,143.71,143.75,143.61,143.62,59409.0,121.367,121.4008,121.2825,121.291,59409.0
2016-02-05 12:40:00,143.65,143.89,143.45,143.57,143649.0,121.3163,121.519,121.1474,121.2488,143649.0
2016-02-05 12:50:00,143.54,143.7,143.04,143.16,177834.0,121.2234,121.3585,120.8012,120.9025,177834.0
2016-02-05 13:00:00,143.19,143.63,143.19,143.63,43216.0,120.9278,121.2994,120.9278,121.2994,43216.0
2016-02-05 13:10:00,143.67,143.69,143.34,143.48,27448.0,121.3332,121.3501,121.0545,121.1727,27448.0
2016-02-05 13:20:00,143.45,143.91,143.41,143.86,34444.0,121.1474,121.5359,121.1136,121.4937,34444.0
2016-02-05 13:30:00,143.89,143.89,143.49,143.6,71029.0,121.519,121.519,121.1812,121.2741,71029.0
2016-02-05 13:40:00,143.6,143.67,143.34,143.35,84218.0,121.2741,121.3332,121.0545,121.063,84218.0
2016-02-05 13:50:00,143.34,143.34,142.93,143.18,41743.0,121.0545,121.0545,120.7083,120.9194,41743.0
2016-02-05 14:00:00,143.21,143.29,142.92,143.12,57549.0,120.9447,121.0123,120.6998,120.8687,57549.0
2016-02-05 14:10:00,143.09,143.09,142.4,142.5,69997.0,120.8434,120.8434,120.2607,120.3451,69997.0
2016-02-05 14:20:00,142.52,142.91,142.52,142.72,48804.0,120.362,120.6914,120.362,120.5309,48804.0
2016-02-05 14:30:00,142.68,143.19,142.67,143.0,68771.0,120.4971,120.9278,120.4887,120.7674,68771.0
2016-02-05 14:40:00,142.98,143.01,142.58,143.0,57983.0,120.7505,120.7758,120.4127,120.7674,57983.0
2016-02-05 14:50:00,142.96,143.14,142.83,143.05,54954.0,120.7336,120.8856,120.6238,120.8096,54954.0
2016-02-05 15:00:00,143.03,143.21,142.95,143.19,97185.0,120.7927,120.9447,120.7251,120.9278,97185.0
2016-02-05 15:10:00,143.15,143.5,143.07,143.47,96202.0,120.8941,121.1896,120.8265,121.1643,96202.0
2016-02-05 15:20:00,143.48,143.88,143.44,143.65,85719.0,121.1727,121.5106,121.139,121.3163,85719.0
2016-02-05 15:30:00,143.65,144.03,143.42,143.76,131360.0,121.3163,121.6372,121.1221,121.4092,131360.0
2016-02-05 15:40:00,143.74,144.06,143.57,143.92,133632.0,121.3923,121.6626,121.2488,121.5443,133632.0
2016-02-05 15:50:00,143.88,144.07,143.63,144.0,227341.0,121.5106,121.671,121.2994,121.6119,227341.0
2016-02-08 09:30:00,142.74,143.49,142.69,142.85,105944.0,120.5478,121.1812,120.5056,120.6407,105944.0
2016-02-08 09:40:00,143.04,144.22,142.89,143.84,68521.0,120.8012,121.7977,120.6745,121.4768,68521.0
2016-02-08 09:50:00,143.84,143.89,142.92,143.11,80986.0,121.4768,121.519,120.6998,120.8603,80986.0
2016-02-08 10:00:00,143.11,143.48,142.86,143.27,59734.0,120.8603,121.1727,120.6491,120.9954,59734.0
2016-02-08 10:10:00,143.26,143.74,142.82,142.82,188261.0,120.987,121.3923,120.6154,120.6154,188261.0
2016-02-08 10:20:00,142.82,142.85,141.99,142.2,123086.0,120.6154,120.6407,119.9144,120.0918,123086.0
2016-02-08 10:30:00,142.2,142.84,142.2,142.73,171037.0,120.0918,120.6322,120.0918,120.5394,171037.0
2016-02-08 10:40:00,142.75,142.75,141.94,142.21,72795.0,120.5562,120.5562,119.8722,120.1002,72795.0
2016-02-08 10:50:00,142.25,142.78,142.07,142.38,50479.0,120.134,120.5816,119.982,120.2438,50479.0
2016-02-08 11:00:00,142.47,142.55,142.01,142.08,70687.0,120.3198,120.3873,119.9313,119.9904,70687.0
2016-02-08 11:10:00,142.06,142.16,141.62,141.99,87192.0,119.9735,120.058,119.6019,119.9144,87192.0
2016-02-08 11:20:00,141.93,142.4,141.75,142.33,42863.0,119.8637,120.2607,119.7117,120.2015,42863.0
2016-02-08 11:30:00,142.32,142.34,142.12,142.21,16294.0,120.1931,120.21,120.0242,120.1002,16294.0
2016-02-08 11:40:00,142.2,142.39,142.15,142.3,38295.0,120.0918,120.2522,120.0495,120.1762,38295.0
2016-02-08 11:50:00,142.2,143.03,142.2,143.03,34309.0,120.0918,120.7927,120.0918,120.7927,34309.0
2016-02-08 12:00:00,143.03,143.1,142.51,142.71,25301.0,120.7927,120.8518,120.3536,120.5225,25301.0
2016-02-08 12:10:00,142.72,143.04,142.64,142.89,18599.0,120.5309,120.8012,120.4633,120.6745,18599.0
2016-02-08 12:20:00,142.99,143.12,142.81,142.92,15566.0,120.7589,120.8687,120.6069,120.6998,15566.0
2016-02-08 12:30:00,142.95,143.24,142.81,142.81,26445.0,120.7251,120.9701,120.6069,120.6069,26445.0
2016-02-08 12:40:00,142.86,143.14,142.86,142.92,77422.0,120.6491,120.8856,120.6491,120.6998,77422.0
2016-02-08 12:50:00,142.95,143.09,142.76,142.84,16891.0,120.7251,120.8434,120.5647,120.6322,16891.0
2016-02-08 13:00:00,142.82,142.89,142.54,142.59,25031.0,120.6154,120.6745,120.3789,120.4211,25031.0
2016-02-08 13:10:00,142.54,142.73,142.51,142.58,14775.0,120.3789,120.5394,120.3536,120.4127,14775.0
2016-02-08 13:20:00,142.59,142.69,142.42,142.6,24101.0,120.4211,120.5056,120.2775,120.4296,24101.0
2016-02-08 13:30:00,142.56,143.02,142.52,143.0,34914.0,120.3958,120.7843,120.362,120.7674,34914.0
2016-02-08 13:40:00,143.0,143.27,142.94,143.23,47276.0,120.7674,120.9954,120.7167,120.9616,47276.0
2016-02-08 13:50:00,143.24,143.42,143.2,143.26,37921.0,120.9701,121.1221,120.9363,120.987,37921.0
2016-02-08 14:00:00,143.24,143.79,143.22,143.72,49116.0,120.9701,121.4346,120.9532,121.3754,49116.0
2016-02-08 14:10:00,143.71,143.87,143.71,143.74,42588.0,121.367,121.5021,121.367,121.3923,42588.0
2016-02-08 14:20:00,143.79,144.21,143.77,144.19,54698.0,121.4346,121.7893,121.4177,121.7724,54698.0
2016-02-08 14:30:00,144.15,144.28,144.03,144.24,80094.0,121.7386,121.8484,121.6372,121.8146,80094.0
2016-02-08 14:40:00,144.24,144.88,144.24,144.75,63293.0,121.8146,122.3551,121.8146,122.2453,63293.0
2016-02-08 14:50:00,144.77,144.87,144.56,144.64,60174.0,122.2622,122.3466,122.0848,122.1524,60174.0
2016-02-08 15:00:00,144.63,145.07,144.43,144.97,75163.0,122.144,122.5155,121.975,122.4311,75163.0
2016-02-08 15:10:00,144.97,145.83,144.97,145.77,89959.0,122.4311,123.1574,122.4311,123.1067,89959.0
2016-02-08 15:20:00,145.72,146.13,145.68,146.13,117094.0,123.0645,123.4107,123.0307,123.4107,117094.0
2016-02-08 15:30:00,146.11,146.71,146.05,146.43,169200.0,123.3939,123.9006,123.3432,123.6641,169200.0
2016-02-08 15:40:00,146.45,147.36,146.43,147.17,149991.0,123.681,124.4495,123.6641,124.2891,149991.0
2016-02-08 15:50:00,147.17,147.55,146.85,147.02,447733.0,124.2891,124.61,124.0188,124.1624,447733.0
2016-02-09 09:30:00,146.24,148.75,146.24,148.65,169816.0,123.5036,125.6234,123.5036,125.539,169816.0
2016-02-09 09:40:00,148.65,149.72,148.31,149.22,125610.0,125.539,126.4426,125.2518,126.0203,125610.0
2016-02-09 09:50:00,149.22,149.32,148.55,148.9,107825.0,126.0203,126.1048,125.4545,125.7501,107825.0
2016-02-09 10:00:00,148.88,149.41,148.7,149.13,275589.0,125.7332,126.1808,125.5812,125.9443,275589.0
2016-02-09 10:10:00,149.12,149.12,148.64,149.0,138902.0,125.9359,125.9359,125.5305,125.8345,138902.0
2016-02-09 10:20:00,148.99,149.05,148.33,148.49,121405.0,125.8261,125.8768,125.2687,125.4038,121405.0
2016-02-09 10:30:00,148.56,148.62,147.45,147.48,61215.0,125.4629,125.5136,124.5255,124.5509,61215.0
2016-02-09 10:40:00,147.43,147.52,146.5,147.48,76641.0,124.5086,124.5846,123.7232,124.5509,76641.0
2016-02-09 10:50:00,147.49,147.55,146.47,146.64,45551.0,124.5593,124.61,123.6979,123.8415,45551.0
2016-02-09 11:00:00,146.62,147.27,146.53,147.27,41666.0,123.8246,124.3735,123.7486,124.3735,41666.0
2016-02-09 11:10:00,147.26,148.14,147.24,147.39,53317.0,124.3651,125.1082,124.3482,124.4748,53317.0
2016-02-09 11:20:00,147.43,148.59,147.41,148.5,56501.0,124.5086,125.4883,124.4917,125.4123,56501.0
2016-02-09 11:30:00,148.4,148.4,147.26,147.39,45442.0,125.3278,125.3278,124.3651,124.4748,45442.0
2016-02-09 11:40:00,147.4,148.11,147.4,147.47,28318.0,124.4833,125.0829,124.4833,124.5424,28318.0
2016-02-09 11:50:00,147.39,147.39,146.86,146.87,38620.0,124.4748,124.4748,124.0272,124.0357,38620.0
2016-02-09 12:00:00,146.88,147.8,146.81,147.68,35311.0,124.0441,124.8211,123.985,124.7198,35311.0
2016-02-09 12:10:00,147.65,147.65,147.0,147.0,23189.0,124.6944,124.6944,124.1455,124.1455,23189.0
2016-02-09 12:20:00,146.95,147.21,146.73,147.02,27875.0,124.1033,124.3228,123.9175,124.1624,27875.0
2016-02-09 12:30:00,147.0,147.28,146.77,147.15,31207.0,124.1455,124.3819,123.9512,124.2722,31207.0
2016-02-09 12:40:00,147.17,147.25,146.57,146.6,23944.0,124.2891,124.3566,123.7823,123.8077,23944.0
2016-02-09 12:50:00,146.6,146.77,146.42,146.51,27868.0,123.8077,123.9512,123.6557,123.7317,27868.0
2016-02-09 13:00:00,146.51,146.61,146.26,146.45,23941.0,123.7317,123.8161,123.5205,123.681,23941.0
2016-02-09 13:10:00,146.46,146.54,146.23,146.54,28795.0,123.6894,123.757,123.4952,123.757,28795.0
2016-02-09 13:20:00,146.52,146.96,146.46,146.63,30414.0,123.7401,124.1117,123.6894,123.833,30414.0
2016-02-09 13:30:00,146.64,147.28,146.64,146.81,41568.0,123.8415,124.3819,123.8415,123.985,41568.0
2016-02-09 13:40:00,146.8,147.17,146.59,146.92,41346.0,123.9766,124.2891,123.7992,124.0779,41346.0
2016-02-09 13:50:00,146.86,147.55,146.72,147.27,45746.0,124.0272,124.61,123.909,124.3735,45746.0
2016-02-09 14:00:00,147.27,147.89,147.11,147.84,52039.0,124.3735,124.8971,124.2384,124.8549,52039.0
2016-02-09 14:10:00,147.82,147.82,147.31,147.34,32165.0,124.838,124.838,124.4073,124.4326,32165.0
2016-02-09 14:20:00,147.35,147.44,146.78,147.02,31888.0,124.4411,124.5171,123.9597,124.1624,31888.0
2016-02-09 14:30:00,147.04,147.76,147.02,147.59,29792.0,124.1793,124.7873,124.1624,124.6438,29792.0
2016-02-09 14:40:00,147.6,147.87,147.45,147.78,57199.0,124.6522,124.8802,124.5255,124.8042,57199.0
2016-02-09 14:50:00,147.7,147.98,147.62,147.87,43227.0,124.7367,124.9731,124.6691,124.8802,43227.0
2016-02-09 15:00:00,147.88,148.8,147.86,148.58,69036.0,124.8887,125.6656,124.8718,125.4798,69036.0
2016-02-09 15:10:00,148.59,148.71,148.4,148.45,40125.0,125.4883,125.5896,125.3278,125.37,40125.0
2016-02-09 15:20:00,148.45,148.66,148.05,148.07,61478.0,125.37,125.5474,125.0322,125.0491,61478.0
2016-02-09 15:30:00,148.05,148.52,147.96,148.28,84194.0,125.0322,125.4292,124.9562,125.2265,84194.0
2016-02-09 15:40:00,148.29,148.35,147.73,147.9,74535.0,125.2349,125.2856,124.762,124.9056,74535.0
2016-02-09 15:50:00,147.92,148.03,147.75,147.94,146176.0,124.9224,125.0153,124.7789,124.9393,146176.0
2016-02-10 09:30:00,149.37,149.53,147.58,148.51,77474.0,126.4878,126.6233,124.972,125.7596,77474.0
2016-02-10 09:40:00,148.46,148.99,148.08,148.38,36455.0,125.7172,126.166,125.3955,125.6495,36455.0
2016-02-10 09:50:00,148.18,148.34,148.0,148.04,25167.0,125.4801,125.6156,125.3277,125.3616,25167.0
2016-02-10 10:00:00,148.11,148.99,148.03,148.99,46634.0,125.4209,126.166,125.3531,126.166,46634.0
2016-02-10 10:10:00,148.92,149.64,148.92,149.6,62926.0,126.1068,126.7165,126.1068,126.6826,62926.0
2016-02-10 10:20:00,149.59,149.91,149.41,149.41,74525.0,126.6741,126.9451,126.5217,126.5217,74525.0
2016-02-10 10:30:00,149.47,150.15,149.33,150.06,94340.0,126.5725,127.1483,126.454,127.0721,94340.0
2016-02-10 10:40:00,150.03,150.17,149.71,150.09,63749.0,127.0467,127.1653,126.7757,127.0975,63749.0
2016-02-10 10:50:00,150.12,150.15,149.46,149.65,48225.0,127.1229,127.1483,126.564,126.7249,48225.0
2016-02-10 11:00:00,149.66,149.95,148.72,149.04,60424.0,126.7334,126.979,125.9374,126.2084,60424.0
2016-02-10 11:10:00,149.04,149.7,148.96,149.67,65027.0,126.2084,126.7673,126.1406,126.7419,65027.0
2016-02-10 11:20:00,149.67,149.85,149.08,149.08,53922.0,126.7419,126.8943,126.2423,126.2423,53922.0
2016-02-10 11:30:00,149.08,149.26,148.93,148.93,25189.0,126.2423,126.3947,126.1152,126.1152,25189.0
2016-02-10 11:40:00,148.94,149.33,148.85,149.28,56446.0,126.1237,126.454,126.0475,126.4116,56446.0
2016-02-10 11:50:00,149.24,149.56,149.16,149.36,28447.0,126.3777,126.6487,126.31,126.4794,28447.0
2016-02-10 12:00:00,149.33,149.47,148.78,148.99,31289.0,126.454,126.5725,125.9882,126.166,31289.0
2016-02-10 12:10:00,149.03,149.09,148.57,148.72,22440.0,126.1999,126.2507,125.8104,125.9374,22440.0
2016-02-10 12:20:00,148.74,149.05,148.68,148.96,38022.0,125.9543,126.2169,125.9035,126.1406,38022.0
2016-02-10 12:30:00,148.99,149.09,148.61,149.02,25523.0,126.166,126.2507,125.8443,126.1915,25523.0
2016-02-10 12:40:00,148.98,149.37,148.98,149.31,22023.0,126.1576,126.4878,126.1576,126.437,22023.0
2016-02-10 12:50:00,149.34,149.6,149.19,149.56,34171.0,126.4624,126.6826,126.3354,126.6487,34171.0
2016-02-10 13:00:00,149.55,149.85,149.49,149.58,44783.0,126.6403,126.8943,126.5895,126.6657,44783.0
2016-02-10 13:10:00,149.57,149.78,149.44,149.6,35298.0,126.6572,126.835,126.5471,126.6826,35298.0
2016-02-10 13:20:00,149.63,149.7,149.39,149.49,36057.0,126.708,126.7673,126.5048,126.5895,36057.0
2016-02-10 13:30:00,149.41,149.47,149.05,149.38,27566.0,126.5217,126.5725,126.2169,126.4963,27566.0
2016-02-10 13:40:00,149.41,149.58,149.34,149.5,17882.0,126.5217,126.6657,126.4624,126.5979,17882.0
2016-02-10 13:50:00,149.53,149.54,149.24,149.24,39932.0,126.6233,126.6318,126.3777,126.3777,39932.0
2016-02-10 14:00:00,149.21,149.46,149.18,149.43,28397.0,126.3523,126.564,126.3269,126.5386,28397.0
2016-02-10 14:10:00,149.43,149.61,149.21,149.41,31141.0,126.5386,126.6911,126.3523,126.5217,31141.0
2016-02-10 14:20:00,149.33,149.38,149.03,149.31,24360.0,126.454,126.4963,126.1999,126.437,24360.0
2016-02-10 14:30:00,149.31,149.54,149.12,149.12,25684.0,126.437,126.6318,126.2761,126.2761,25684.0
2016-02-10 14:40:00,149.09,149.09,148.66,148.74,25281.0,126.2507,126.2507,125.8866,125.9543,25281.0
2016-02-10 14:50:00,148.68,148.95,148.62,148.83,24681.0,125.9035,126.1322,125.8527,126.0306,24681.0
2016-02-10 15:00:00,148.83,149.25,148.83,149.0,30048.0,126.0306,126.3862,126.0306,126.1745,30048.0
2016-02-10 15:10:00,149.01,149.05,148.21,148.25,43208.0,126.183,126.2169,125.5055,125.5394,43208.0
2016-02-10 15:20:00,148.22,148.57,148.19,148.31,41465.0,125.514,125.8104,125.4886,125.5902,41465.0
2016-02-10 15:30:00,148.28,148.53,147.97,148.04,71406.0,125.5648,125.7765,125.3023,125.3616,71406.0
2016-02-10 15:40:00,148.04,148.2,147.93,148.12,80799.0,125.3616,125.4971,125.2684,125.4293,80799.0
2016-02-10 15:50:00,148.12,148.2,147.78,148.05,153681.0,125.4293,125.4971,125.1414,125.37,153681.0
2016-02-11 09:30:00,147.13,147.53,146.6,147.07,88352.0,124.591,124.9297,124.1422,124.5402,88352.0
2016-02-11 09:40:00,146.91,148.39,146.75,147.71,123567.0,124.4047,125.658,124.2692,125.0821,123567.0
2016-02-11 09:50:00,147.74,147.74,146.98,147.25,39151.0,125.1075,125.1075,124.464,124.6926,39151.0
2016-02-11 10:00:00,147.09,147.41,146.6,146.93,60076.0,124.5571,124.8281,124.1422,124.4216,60076.0
2016-02-11 10:10:00,147.06,147.06,146.3,146.52,43801.0,124.5317,124.5317,123.8881,124.0744,43801.0
2016-02-11 10:20:00,146.46,146.85,146.31,146.4,21974.0,124.0236,124.3539,123.8966,123.9728,21974.0
2016-02-11 10:30:00,146.4,146.77,146.3,146.37,23242.0,123.9728,124.2861,123.8881,123.9474,23242.0
2016-02-11 10:40:00,146.36,146.46,146.03,146.36,48034.0,123.9389,124.0236,123.6595,123.9389,48034.0
2016-02-11 10:50:00,146.33,146.38,146.03,146.22,23807.0,123.9135,123.9559,123.6595,123.8204,23807.0
2016-02-11 11:00:00,146.26,146.39,145.69,145.91,24937.0,123.8543,123.9643,123.3716,123.5579,24937.0
2016-02-11 11:10:00,145.89,146.04,145.37,145.58,33583.0,123.5409,123.668,123.1006,123.2784,33583.0
2016-02-11 11:20:00,145.52,145.52,144.77,144.79,56764.0,123.2276,123.2276,122.5925,122.6094,56764.0
2016-02-11 11:30:00,144.84,145.19,144.76,145.01,34793.0,122.6518,122.9482,122.584,122.7957,34793.0
2016-02-11 11:40:00,144.98,145.3,144.87,145.09,50195.0,122.7703,123.0413,122.6772,122.8635,50195.0
2016-02-11 11:50:00,145.11,145.73,145.09,145.48,19926.0,122.8804,123.4055,122.8635,123.1937,19926.0
2016-02-11 12:00:00,145.51,145.84,145.42,145.59,21488.0,123.2192,123.4986,123.1429,123.2869,21488.0
2016-02-11 12:10:00,145.53,145.83,145.31,145.44,28085.0,123.2361,123.4901,123.0498,123.1599,28085.0
2016-02-11 12:20:00,145.48,145.81,145.4,145.72,27980.0,123.1937,123.4732,123.126,123.397,27980.0
2016-02-11 12:30:00,145.68,145.72,145.43,145.63,15743.0,123.3631,123.397,123.1514,123.3208,15743.0
2016-02-11 12:40:00,145.58,145.67,145.43,145.58,16369.0,123.2784,123.3546,123.1514,123.2784,16369.0
2016-02-11 12:50:00,145.58,146.12,145.55,146.1,28862.0,123.2784,123.7357,123.253,123.7188,28862.0
2016-02-11 13:00:00,146.11,146.48,146.05,146.48,48392.0,123.7272,124.0406,123.6764,124.0406,48392.0
2016-02-11 13:10:00,146.49,146.65,146.31,146.42,25820.0,124.049,124.1845,123.8966,123.9897,25820.0
2016-02-11 13:20:00,146.45,146.61,146.33,146.37,19442.0,124.0152,124.1506,123.9135,123.9474,19442.0
2016-02-11 13:30:00,146.34,146.61,146.03,146.17,24946.0,123.922,124.1506,123.6595,123.778,24946.0
2016-02-11 13:40:00,146.17,146.29,146.04,146.21,15823.0,123.778,123.8797,123.668,123.8119,15823.0
2016-02-11 13:50:00,146.23,146.39,145.99,146.14,21925.0,123.8289,123.9643,123.6256,123.7526,21925.0
2016-02-11 14:00:00,146.13,146.63,146.13,146.53,28793.0,123.7442,124.1676,123.7442,124.0829,28793.0
2016-02-11 14:10:00,146.56,146.6,146.22,146.22,40043.0,124.1083,124.1422,123.8204,123.8204,40043.0
2016-02-11 14:20:00,146.19,146.31,145.72,145.77,48510.0,123.795,123.8966,123.397,123.4393,48510.0
2016-02-11 14:30:00,145.76,146.03,145.19,146.03,61584.0,123.4309,123.6595,122.9482,123.6595,61584.0
2016-02-11 14:40:00,145.97,146.28,145.62,146.14,63003.0,123.6087,123.8712,123.3123,123.7526,63003.0
2016-02-11 14:50:00,146.16,146.73,146.12,146.33,44711.0,123.7696,124.2523,123.7357,123.9135,44711.0
2016-02-11 15:00:00,146.38,146.45,145.94,146.27,28064.0,123.9559,124.0152,123.5833,123.8627,28064.0
2016-02-11 15:10:00,146.29,146.66,146.27,146.38,29749.0,123.8797,124.193,123.8627,123.9559,29749.0
2016-02-11 15:20:00,146.41,146.89,146.31,146.88,46983.0,123.9813,124.3877,123.8966,124.3793,46983.0
2016-02-11 15:30:00,146.93,147.18,146.55,147.04,45606.0,124.4216,124.6333,124.0998,124.5148,45606.0
2016-02-11 15:40:00,147.0,147.2,146.76,146.9,64116.0,124.4809,124.6503,124.2777,124.3962,64116.0
2016-02-11 15:50:00,146.92,147.11,146.53,146.64,186067.0,124.4132,124.574,124.0829,124.176,186067.0
2016-02-12 09:30:00,147.98,148.0,147.0,147.15,113087.0,125.3108,125.3277,124.4809,124.6079,113087.0
2016-02-12 09:40:00,147.09,147.92,147.02,147.71,39326.0,124.5571,125.26,124.4978,125.0821,39326.0
2016-02-12 09:50:00,147.72,148.1,147.27,147.27,39398.0,125.0906,125.4124,124.7095,124.7095,39398.0
2016-02-12 10:00:00,147.24,147.48,147.01,147.18,39892.0,124.6841,124.8874,124.4894,124.6333,39892.0
2016-02-12 10:10:00,147.13,147.32,147.01,147.23,31909.0,124.591,124.7519,124.4894,124.6757,31909.0
2016-02-12 10:20:00,147.22,147.76,147.22,147.36,105503.0,124.6672,125.1245,124.6672,124.7857,105503.0
2016-02-12 10:30:00,147.39,147.83,147.31,147.51,27483.0,124.8112,125.1837,124.7434,124.9128,27483.0
2016-02-12 10:40:00,147.48,147.86,147.44,147.79,24032.0,124.8874,125.2092,124.8535,125.1499,24032.0
2016-02-12 10:50:00,147.89,148.13,147.73,147.78,31998.0,125.2346,125.4378,125.0991,125.1414,31998.0
2016-02-12 11:00:00,147.86,148.08,147.73,148.07,32569.0,125.2092,125.3955,125.0991,125.387,32569.0
2016-02-12 11:10:00,148.04,148.44,147.95,148.4,34011.0,125.3616,125.7003,125.2854,125.6664,34011.0
2016-02-12 11:20:00,148.48,149.0,148.43,148.93,41356.0,125.7342,126.1745,125.6918,126.1152,41356.0
2016-02-12 11:30:00,148.92,149.22,148.91,149.06,41401.0,126.1068,126.3608,126.0983,126.2253,41401.0
2016-02-12 11:40:00,149.1,149.27,149.03,149.14,38930.0,126.2592,126.4032,126.1999,126.2931,38930.0
2016-02-12 11:50:00,149.13,149.19,148.63,148.73,25651.0,126.2846,126.3354,125.8612,125.9459,25651.0
2016-02-12 12:00:00,148.73,148.74,148.35,148.41,17703.0,125.9459,125.9543,125.6241,125.6749,17703.0
2016-02-12 12:10:00,148.37,148.66,148.37,148.45,21879.0,125.641,125.8866,125.641,125.7088,21879.0
2016-02-12 12:20:00,148.47,148.68,148.39,148.67,16104.0,125.7257,125.9035,125.658,125.8951,16104.0
2016-02-12 12:30:00,148.63,148.79,148.6,148.73,11268.0,125.8612,125.9967,125.8358,125.9459,11268.0
2016-02-12 12:40:00,148.71,148.97,148.64,148.8,11323.0,125.9289,126.1491,125.8697,126.0052,11323.0
2016-02-12 12:50:00,148.79,148.89,148.74,148.79,73990.0,125.9967,126.0814,125.9543,125.9967,73990.0
2016-02-12 13:00:00,148.8,148.89,148.48,148.57,32616.0,126.0052,126.0814,125.7342,125.8104,32616.0
2016-02-12 13:10:00,148.52,148.69,148.49,148.64,24913.0,125.768,125.912,125.7426,125.8697,24913.0
2016-02-12 13:20:00,148.62,148.81,148.55,148.76,24593.0,125.8527,126.0136,125.7935,125.9713,24593.0
2016-02-12 13:30:00,148.73,148.83,148.69,148.72,19542.0,125.9459,126.0306,125.912,125.9374,19542.0
2016-02-12 13:40:00,148.72,148.83,148.65,148.8,9747.0,125.9374,126.0306,125.8781,126.0052,9747.0
2016-02-12 13:50:00,148.84,148.84,148.51,148.64,19966.0,126.039,126.039,125.7596,125.8697,19966.0
2016-02-12 14:00:00,148.61,148.89,148.57,148.87,35509.0,125.8443,126.0814,125.8104,126.0644,35509.0
2016-02-12 14:10:00,148.9,148.97,148.63,148.69,36132.0,126.0898,126.1491,125.8612,125.912,36132.0
2016-02-12 14:20:00,148.61,148.78,148.59,148.69,22629.0,125.8443,125.9882,125.8273,125.912,22629.0
2016-02-12 14:30:00,148.69,148.77,148.49,148.51,16307.0,125.912,125.9797,125.7426,125.7596,16307.0
2016-02-12 14:40:00,148.54,148.62,148.44,148.62,28577.0,125.785,125.8527,125.7003,125.8527,28577.0
2016-02-12 14:50:00,148.62,148.76,148.43,148.46,44002.0,125.8527,125.9713,125.6918,125.7172,44002.0
2016-02-12 15:00:00,148.45,148.63,148.36,148.43,19276.0,125.7088,125.8612,125.6326,125.6918,19276.0
2016-02-12 15:10:00,148.44,148.6,148.43,148.55,28116.0,125.7003,125.8358,125.6918,125.7935,28116.0
2016-02-12 15:20:00,148.55,148.6,148.39,148.6,30863.0,125.7935,125.8358,125.658,125.8358,30863.0
2016-02-12 15:30:00,148.56,148.56,148.28,148.29,33535.0,125.8019,125.8019,125.5648,125.5733,33535.0
2016-02-12 15:40:00,148.32,148.63,148.2,148.59,76708.0,125.5987,125.8612,125.4971,125.8273,76708.0
2016-02-12 15:50:00,148.62,148.74,148.46,148.67,131064.0,125.8527,125.9543,125.7172,125.8951,131064.0
2016-02-16 09:30:00,149.35,150.41,149.0,149.3,80354.0,126.4709,127.3685,126.1745,126.4286,80354.0
2016-02-16 09:40:00,149.18,149.57,148.81,149.0,35164.0,126.3269,126.6572,126.0136,126.1745,35164.0
2016-02-16 09:50:00,148.97,149.23,148.81,148.92,17807.0,126.1491,126.3693,126.0136,126.1068,17807.0
2016-02-16 10:00:00,148.9,149.1,148.52,148.54,46396.0,126.0898,126.2592,125.768,125.785,46396.0
2016-02-16 10:10:00,148.58,148.66,148.03,148.36,27000.0,125.8189,125.8866,125.3531,125.6326,27000.0
2016-02-16 10:20:00,148.39,148.39,147.88,148.0,50913.0,125.658,125.658,125.2261,125.3277,50913.0
2016-02-16 10:30:00,148.02,148.59,147.84,148.33,49443.0,125.3446,125.8273,125.1922,125.6072,49443.0
2016-02-16 10:40:00,148.29,148.56,148.27,148.4,19824.0,125.5733,125.8019,125.5563,125.6664,19824.0
2016-02-16 10:50:00,148.42,148.47,147.79,147.94,58207.0,125.6834,125.7257,125.1499,125.2769,58207.0
2016-02-16 11:00:00,147.92,148.02,147.7,147.94,33374.0,125.26,125.3446,125.0737,125.2769,33374.0
2016-02-16 11:10:00,148.01,148.2,147.86,148.13,33649.0,125.3362,125.4971,125.2092,125.4378,33649.0
2016-02-16 11:20:00,148.15,148.31,148.12,148.25,20791.0,125.4547,125.5902,125.4293,125.5394,20791.0
2016-02-16 11:30:00,148.2,148.62,148.14,148.61,50363.0,125.4971,125.8527,125.4463,125.8443,50363.0
2016-02-16 11:40:00,148.59,149.08,148.58,148.66,31959.0,125.8273,126.2423,125.8189,125.8866,31959.0
2016-02-16 11:50:00,148.67,149.09,148.63,149.0,36118.0,125.8951,126.2507,125.8612,126.1745,36118.0
2016-02-16 12:00:00,149.03,149.49,148.99,149.38,44840.0,126.1999,126.5895,126.166,126.4963,44840.0
2016-02-16 12:10:00,149.4,149.71,149.39,149.6,29453.0,126.5132,126.7757,126.5048,126.6826,29453.0
2016-02-16 12:20:00,149.57,150.18,149.57,150.1,73928.0,126.6572,127.1737,126.6572,127.106,73928.0
2016-02-16 12:30:00,150.08,150.18,149.96,149.96,23864.0,127.0891,127.1737,126.9875,126.9875,23864.0
2016-02-16 12:40:00,149.96,150.0,149.85,149.91,25614.0,126.9875,127.0213,126.8943,126.9451,25614.0
2016-02-16 12:50:00,149.91,150.28,149.85,150.28,24549.0,126.9451,127.2584,126.8943,127.2584,24549.0
2016-02-16 13:00:00,150.28,150.65,150.25,150.39,52471.0,127.2584,127.5717,127.233,127.3516,52471.0
2016-02-16 13:10:00,150.41,150.5,150.31,150.33,18309.0,127.3685,127.4447,127.2838,127.3008,18309.0
2016-02-16 13:20:00,150.31,150.38,149.99,150.04,23574.0,127.2838,127.3431,127.0129,127.0552,23574.0
2016-02-16 13:30:00,150.03,150.08,149.59,149.59,28983.0,127.0467,127.0891,126.6741,126.6741,28983.0
2016-02-16 13:40:00,149.62,149.65,149.29,149.29,22950.0,126.6995,126.7249,126.4201,126.4201,22950.0
2016-02-16 13:50:00,149.28,149.42,149.08,149.08,20580.0,126.4116,126.5302,126.2423,126.2423,20580.0
2016-02-16 14:00:00,149.13,149.55,149.13,149.24,33943.0,126.2846,126.6403,126.2846,126.3777,33943.0
2016-02-16 14:10:00,149.23,149.49,149.2,149.38,15611.0,126.3693,126.5895,126.3439,126.4963,15611.0
2016-02-16 14:20:00,149.37,149.43,148.98,149.1,22992.0,126.4878,126.5386,126.1576,126.2592,22992.0
2016-02-16 14:30:00,149.09,149.15,148.8,148.88,34019.0,126.2507,126.3015,126.0052,126.0729,34019.0
2016-02-16 14:40:00,148.88,149.19,148.87,149.11,26064.0,126.0729,126.3354,126.0644,126.2677,26064.0
2016-02-16 14:50:00,149.18,149.18,148.9,148.92,21643.0,126.3269,126.3269,126.0898,126.1068,21643.0
2016-02-16 15:00:00,148.92,148.98,148.64,148.65,28194.0,126.1068,126.1576,125.8697,125.8781,28194.0
2016-02-16 15:10:00,148.66,148.96,148.63,148.96,25426.0,125.8866,126.1406,125.8612,126.1406,25426.0
2016-02-16 15:20:00,148.96,149.11,148.94,149.03,31319.0,126.1406,126.2677,126.1237,126.1999,31319.0
2016-02-16 15:30:00,149.04,149.09,148.83,148.83,50257.0,126.2084,126.2507,126.0306,126.0306,50257.0
2016-02-16 15:40:00,148.83,148.84,148.54,148.62,86919.0,126.0306,126.039,125.785,125.8527,86919.0
2016-02-16 15:50:00,148.65,149.19,148.63,149.11,193485.0,125.8781,126.3354,125.8612,126.2677,193485.0
2016-02-17 09:30:00,149.75,150.0,148.91,149.66,52958.0,126.8096,127.0213,126.0983,126.7334,52958.0
2016-02-17 09:40:00,149.64,149.84,149.28,149.76,44795.0,126.7165,126.8858,126.4116,126.8181,44795.0
2016-02-17 09:50:00,149.76,150.33,149.7,149.98,38634.0,126.8181,127.3008,126.7673,127.0044,38634.0
2016-02-17 10:00:00,149.93,150.06,149.57,149.92,36019.0,126.962,127.0721,126.6572,126.9536,36019.0
2016-02-17 10:10:00,149.94,150.16,149.82,149.91,50463.0,126.9705,127.1568,126.8689,126.9451,50463.0
2016-02-17 10:20:00,149.93,150.31,149.9,150.31,35104.0,126.962,127.2838,126.9366,127.2838,35104.0
2016-02-17 10:30:00,150.31,150.45,150.02,150.28,32396.0,127.2838,127.4024,127.0383,127.2584,32396.0
2016-02-17 10:40:00,150.29,150.79,150.28,150.49,38665.0,127.2669,127.6903,127.2584,127.4363,38665.0
2016-02-17 10:50:00,150.53,150.54,150.15,150.15,49859.0,127.4701,127.4786,127.1483,127.1483,49859.0
2016-02-17 11:00:00,150.15,150.47,150.06,150.06,63404.0,127.1483,127.4193,127.0721,127.0721,63404.0
2016-02-17 11:10:00,150.09,150.22,149.96,150.09,52191.0,127.0975,127.2076,126.9875,127.0975,52191.0
2016-02-17 11:20:00,150.06,150.89,149.97,150.78,67759.0,127.0721,127.775,126.9959,127.6818,67759.0
2016-02-17 11:30:00,150.83,150.99,150.66,150.98,48848.0,127.7242,127.8597,127.5802,127.8512,48848.0
2016-02-17 11:40:00,150.98,151.23,150.94,151.16,30108.0,127.8512,128.0629,127.8173,128.0036,30108.0
2016-02-17 11:50:00,151.16,151.39,150.97,151.2,53861.0,128.0036,128.1984,127.8427,128.0375,53861.0
2016-02-17 12:00:00,151.2,151.39,151.1,151.32,17344.0,128.0375,128.1984,127.9528,128.1391,17344.0
2016-02-17 12:10:00,151.35,151.48,151.19,151.45,25290.0,128.1645,128.2746,128.029,128.2492,25290.0
2016-02-17 12:20:00,151.46,151.78,151.42,151.77,25070.0,128.2577,128.5286,128.2238,128.5202,25070.0
2016-02-17 12:30:00,151.78,151.98,151.69,151.69,33943.0,128.5286,128.698,128.4524,128.4524,33943.0
2016-02-17 12:40:00,151.72,151.82,151.53,151.69,12033.0,128.4778,128.5625,128.3169,128.4524,12033.0
2016-02-17 12:50:00,151.66,151.7,151.4,151.59,14394.0,128.427,128.4609,128.2069,128.3677,14394.0
2016-02-17 13:00:00,151.61,151.97,151.61,151.89,15019.0,128.3847,128.6895,128.3847,128.6218,15019.0
2016-02-17 13:10:00,151.81,151.88,151.49,151.84,28497.0,128.554,128.6133,128.2831,128.5795,28497.0
2016-02-17 13:20:00,151.86,151.86,151.5,151.62,25820.0,128.5964,128.5964,128.2915,128.3932,25820.0
2016-02-17 13:30:00,151.6,151.62,151.31,151.38,31138.0,128.3762,128.3932,128.1306,128.1899,31138.0
2016-02-17 13:40:00,151.35,151.51,151.24,151.44,21776.0,128.1645,128.3,128.0714,128.2407,21776.0
2016-02-17 13:50:00,151.43,151.5,151.28,151.35,23322.0,128.2323,128.2915,128.1052,128.1645,23322.0
2016-02-17 14:00:00,151.34,151.38,151.11,151.21,52764.0,128.156,128.1899,127.9613,128.046,52764.0
2016-02-17 14:10:00,151.24,151.84,151.24,151.77,26606.0,128.0714,128.5795,128.0714,128.5202,26606.0
2016-02-17 14:20:00,151.76,151.84,151.64,151.66,15318.0,128.5117,128.5795,128.4101,128.427,15318.0
2016-02-17 14:30:00,151.65,151.85,151.63,151.64,24302.0,128.4186,128.5879,128.4016,128.4101,24302.0
2016-02-17 14:40:00,151.65,151.82,151.56,151.65,27289.0,128.4186,128.5625,128.3423,128.4186,27289.0
2016-02-17 14:50:00,151.65,151.65,151.26,151.33,16752.0,128.4186,128.4186,128.0883,128.1476,16752.0
2016-02-17 15:00:00,151.35,151.57,151.32,151.46,27157.0,128.1645,128.3508,128.1391,128.2577,27157.0
2016-02-17 15:10:00,151.44,151.44,151.16,151.17,28695.0,128.2407,128.2407,128.0036,128.0121,28695.0
2016-02-17 15:20:00,151.15,151.21,150.94,151.13,36307.0,127.9952,128.046,127.8173,127.9782,36307.0
2016-02-17 15:30:00,151.1,151.17,150.93,151.12,47604.0,127.9528,128.0121,127.8089,127.9697,47604.0
2016-02-17 15:40:00,151.09,151.11,150.75,150.82,83523.0,127.9443,127.9613,127.6564,127.7157,83523.0
2016-02-17 15:50:00,150.85,151.0,150.71,150.91,250256.0,127.7411,127.8681,127.6226,127.7919,250256.0
2016-02-18 09:30:00,149.13,149.84,148.22,148.68,179678.0,126.2846,126.8858,125.514,125.9035,179678.0
2016-02-18 09:40:00,148.77,149.13,148.08,148.14,110422.0,125.9797,126.2846,125.3955,125.4463,110422.0
2016-02-18 09:50:00,148.21,148.35,147.81,147.9,91735.0,125.5055,125.6241,125.1668,125.243,91735.0
2016-02-18 10:00:00,147.84,148.66,147.61,148.23,50805.0,125.1922,125.8866,124.9975,125.5225,50805.0
2016-02-18 10:10:00,148.23,148.46,148.0,148.04,40659.0,125.5225,125.7172,125.3277,125.3616,40659.0
2016-02-18 10:20:00,148.05,148.12,147.52,147.6,81878.0,125.37,125.4293,124.9212,124.989,81878.0
2016-02-18 10:30:00,147.52,148.0,147.39,147.7,67428.0,124.9212,125.3277,124.8112,125.0737,67428.0
2016-02-18 10:40:00,147.7,147.71,147.32,147.47,49407.0,125.0737,125.0821,124.7519,124.8789,49407.0
2016-02-18 10:50:00,147.47,147.69,147.31,147.31,29830.0,124.8789,125.0652,124.7434,124.7434,29830.0
2016-02-18 11:00:00,147.28,147.55,147.12,147.39,51923.0,124.718,124.9466,124.5825,124.8112,51923.0
2016-02-18 11:10:00,147.38,147.47,146.82,147.17,102164.0,124.8027,124.8789,124.3285,124.6249,102164.0
2016-02-18 11:20:00,147.18,147.3,146.97,147.23,37172.0,124.6333,124.7349,124.4555,124.6757,37172.0
2016-02-18 11:30:00,147.25,147.33,147.01,147.2,41559.0,124.6926,124.7603,124.4894,124.6503,41559.0
2016-02-18 11:40:00,147.24,147.96,147.2,147.8,105806.0,124.6841,125.2938,124.6503,125.1583,105806.0
2016-02-18 11:50:00,147.75,148.04,147.67,148.04,25947.0,125.116,125.3616,125.0483,125.3616,25947.0
2016-02-18 12:00:00,148.07,148.41,148.06,148.36,26659.0,125.387,125.6749,125.3785,125.6326,26659.0
2016-02-18 12:10:00,148.4,148.49,148.34,148.43,15472.0,125.6664,125.7426,125.6156,125.6918,15472.0
2016-02-18 12:20:00,148.44,148.69,148.44,148.63,17567.0,125.7003,125.912,125.7003,125.8612,17567.0
2016-02-18 12:30:00,148.6,148.67,148.49,148.53,21041.0,125.8358,125.8951,125.7426,125.7765,21041.0
2016-02-18 12:40:00,148.59,148.59,148.41,148.49,17889.0,125.8273,125.8273,125.6749,125.7426,17889.0
2016-02-18 12:50:00,148.47,148.8,148.46,148.79,32455.0,125.7257,126.0052,125.7172,125.9967,32455.0
2016-02-18 13:00:00,148.79,148.98,148.51,148.59,78042.0,125.9967,126.1576,125.7596,125.8273,78042.0
2016-02-18 13:10:00,148.56,148.97,148.46,148.97,87858.0,125.8019,126.1491,125.7172,126.1491,87858.0
2016-02-18 13:20:00,148.96,148.99,148.57,148.62,50891.0,126.1406,126.166,125.8104,125.8527,50891.0
2016-02-18 13:30:00,148.62,148.84,148.6,148.68,17444.0,125.8527,126.039,125.8358,125.9035,17444.0
2016-02-18 13:40:00,148.68,148.73,148.54,148.72,41423.0,125.9035,125.9459,125.785,125.9374,41423.0
2016-02-18 13:50:00,148.71,148.78,148.55,148.76,19914.0,125.9289,125.9882,125.7935,125.9713,19914.0
2016-02-18 14:00:00,148.79,148.93,148.7,148.91,31768.0,125.9967,126.1152,125.9205,126.0983,31768.0
2016-02-18 14:10:00,148.93,148.94,148.75,148.86,28487.0,126.1152,126.1237,125.9628,126.056,28487.0
2016-02-18 14:20:00,148.89,149.21,148.86,149.18,38477.0,126.0814,126.3523,126.056,126.3269,38477.0
2016-02-18 14:30:00,149.21,149.39,149.05,149.12,55344.0,126.3523,126.5048,126.2169,126.2761,55344.0
2016-02-18 14:40:00,149.14,149.38,148.84,148.96,38106.0,126.2931,126.4963,126.039,126.1406,38106.0
2016-02-18 14:50:00,148.96,149.05,148.91,148.92,70194.0,126.1406,126.2169,126.0983,126.1068,70194.0
2016-02-18 15:00:00,148.93,148.93,148.8,148.8,98855.0,126.1152,126.1152,126.0052,126.0052,98855.0
2016-02-18 15:10:00,148.79,148.88,148.72,148.83,43865.0,125.9967,126.0729,125.9374,126.0306,43865.0
2016-02-18 15:20:00,148.82,148.83,148.52,148.6,35601.0,126.0221,126.0306,125.768,125.8358,35601.0
2016-02-18 15:30:00,148.61,148.61,148.26,148.58,55359.0,125.8443,125.8443,125.5479,125.8189,55359.0
2016-02-18 15:40:00,148.59,148.59,148.13,148.21,66797.0,125.8273,125.8273,125.4378,125.5055,66797.0
2016-02-18 15:50:00,148.22,148.75,148.19,148.66,243023.0,125.514,125.9628,125.4886,125.8866,243023.0
2016-02-19 09:30:00,149.0,149.14,147.2,147.21,326953.0,126.1745,126.2931,124.6503,124.6587,326953.0
2016-02-19 09:40:00,147.22,147.72,146.94,147.55,154556.0,124.6672,125.0906,124.4301,124.9466,154556.0
2016-02-19 09:50:00,147.59,148.11,147.53,147.68,20673.0,124.9805,125.4209,124.9297,125.0567,20673.0
2016-02-19 10:00:00,147.66,147.66,147.19,147.46,32901.0,125.0398,125.0398,124.6418,124.8704,32901.0
2016-02-19 10:10:00,147.46,148.26,147.46,148.26,20227.0,124.8704,125.5479,124.8704,125.5479,20227.0
2016-02-19 10:20:00,148.29,148.37,147.89,148.08,21887.0,125.5733,125.641,125.2346,125.3955,21887.0
2016-02-19 10:30:00,148.14,148.56,148.12,148.29,22368.0,125.4463,125.8019,125.4293,125.5733,22368.0
2016-02-19 10:40:00,148.33,148.37,148.04,148.04,16945.0,125.6072,125.641,125.3616,125.3616,16945.0
2016-02-19 10:50:00,148.08,148.66,148.07,148.51,29746.0,125.3955,125.8866,125.387,125.7596,29746.0
2016-02-19 11:00:00,148.46,148.55,147.95,147.98,36523.0,125.7172,125.7935,125.2854,125.3108,36523.0
2016-02-19 11:10:00,147.96,148.03,147.64,147.97,44146.0,125.2938,125.3531,125.0229,125.3023,44146.0
2016-02-19 11:20:00,147.94,148.02,147.68,147.78,95030.0,125.2769,125.3446,125.0567,125.1414,95030.0
2016-02-19 11:30:00,147.79,147.82,147.47,147.5,50694.0,125.1499,125.1753,124.8789,124.9043,50694.0
2016-02-19 11:40:00,147.46,147.54,146.86,146.89,75357.0,124.8704,124.9382,124.3623,124.3877,75357.0
2016-02-19 11:50:00,146.89,147.31,146.85,147.19,33558.0,124.3877,124.7434,124.3539,124.6418,33558.0
2016-02-19 12:00:00,147.23,147.24,146.96,147.04,32794.0,124.6757,124.6841,124.447,124.5148,32794.0
2016-02-19 12:10:00,147.04,147.2,146.99,147.17,27284.0,124.5148,124.6503,124.4724,124.6249,27284.0
2016-02-19 12:20:00,147.2,147.61,147.17,147.57,45484.0,124.6503,124.9975,124.6249,124.9636,45484.0
2016-02-19 12:30:00,147.52,147.74,147.39,147.71,19547.0,124.9212,125.1075,124.8112,125.0821,19547.0
2016-02-19 12:40:00,147.74,148.0,147.74,147.88,9965.0,125.1075,125.3277,125.1075,125.2261,9965.0
2016-02-19 12:50:00,147.92,147.92,147.71,147.77,9293.0,125.26,125.26,125.0821,125.1329,9293.0
2016-02-19 13:00:00,147.8,147.92,147.76,147.8,8839.0,125.1583,125.26,125.1245,125.1583,8839.0
2016-02-19 13:10:00,147.8,147.85,147.71,147.78,11169.0,125.1583,125.2007,125.0821,125.1414,11169.0
2016-02-19 13:20:00,147.79,147.96,147.75,147.96,14869.0,125.1499,125.2938,125.116,125.2938,14869.0
2016-02-19 13:30:00,147.98,148.26,147.98,148.22,22343.0,125.3108,125.5479,125.3108,125.514,22343.0
2016-02-19 13:40:00,148.2,148.25,147.93,148.01,16755.0,125.4971,125.5394,125.2684,125.3362,16755.0
2016-02-19 13:50:00,148.04,148.11,147.98,148.11,9617.0,125.3616,125.4209,125.3108,125.4209,9617.0
2016-02-19 14:00:00,148.06,148.5,148.01,148.5,19388.0,125.3785,125.7511,125.3362,125.7511,19388.0
2016-02-19 14:10:00,148.43,148.43,148.2,148.26,18550.0,125.6918,125.6918,125.4971,125.5479,18550.0
2016-02-19 14:20:00,148.23,148.26,148.09,148.14,19061.0,125.5225,125.5479,125.4039,125.4463,19061.0
2016-02-19 14:30:00,148.13,148.24,148.01,148.04,15306.0,125.4378,125.5309,125.3362,125.3616,15306.0
2016-02-19 14:40:00,147.97,148.05,147.9,147.99,18542.0,125.3023,125.37,125.243,125.3192,18542.0
2016-02-19 14:50:00,148.0,148.04,147.67,147.68,30097.0,125.3277,125.3616,125.0483,125.0567,30097.0
2016-02-19 15:00:00,147.71,147.96,147.69,147.88,21839.0,125.0821,125.2938,125.0652,125.2261,21839.0
2016-02-19 15:10:00,147.9,148.12,147.85,148.02,23790.0,125.243,125.4293,125.2007,125.3446,23790.0
2016-02-19 15:20:00,148.03,148.1,147.86,148.03,23120.0,125.3531,125.4124,125.2092,125.3531,23120.0
2016-02-19 15:30:00,148.0,148.29,148.0,148.24,33294.0,125.3277,125.5733,125.3277,125.5309,33294.0
2016-02-19 15:40:00,148.25,148.37,148.21,148.32,39377.0,125.5394,125.641,125.5055,125.5987,39377.0
2016-02-19 15:50:00,148.47,148.79,148.32,148.7,325924.0,125.7257,125.9967,125.5987,125.9205,325924.0
2016-02-22 09:30:00,149.63,149.7,149.0,149.22,50589.0,126.708,126.7673,126.1745,126.3608,50589.0
2016-02-22 09:40:00,149.19,149.64,149.19,149.43,26331.0,126.3354,126.7165,126.3354,126.5386,26331.0
2016-02-22 09:50:00,149.48,149.57,149.04,149.04,33243.0,126.581,126.6572,126.2084,126.2084,33243.0
2016-02-22 10:00:00,149.12,149.35,148.97,149.0,32850.0,126.2761,126.4709,126.1491,126.1745,32850.0
2016-02-22 10:10:00,149.08,149.24,148.99,149.11,22727.0,126.2423,126.3777,126.166,126.2677,22727.0
2016-02-22 10:20:00,149.13,149.15,148.49,149.0,51490.0,126.2846,126.3015,125.7426,126.1745,51490.0
2016-02-22 10:30:00,149.0,149.17,148.97,148.97,16875.0,126.1745,126.3185,126.1491,126.1491,16875.0
2016-02-22 10:40:00,149.0,149.2,148.99,149.19,21589.0,126.1745,126.3439,126.166,126.3354,21589.0
2016-02-22 10:50:00,149.18,149.19,148.98,149.02,19047.0,126.3269,126.3354,126.1576,126.1915,19047.0
2016-02-22 11:00:00,149.02,149.27,148.98,149.21,40563.0,126.1915,126.4032,126.1576,126.3523,40563.0
2016-02-22 11:10:00,149.27,149.28,149.12,149.24,21474.0,126.4032,126.4116,126.2761,126.3777,21474.0
2016-02-22 11:20:00,149.23,149.28,149.02,149.06,23919.0,126.3693,126.4116,126.1915,126.2253,23919.0
2016-02-22 11:30:00,149.08,149.19,149.01,149.03,30388.0,126.2423,126.3354,126.183,126.1999,30388.0
2016-02-22 11:40:00,149.05,149.13,148.86,148.92,20752.0,126.2169,126.2846,126.056,126.1068,20752.0
2016-02-22 11:50:00,148.92,149.28,148.92,149.24,45694.0,126.1068,126.4116,126.1068,126.3777,45694.0
2016-02-22 12:00:00,149.2,149.25,149.12,149.13,23788.0,126.3439,126.3862,126.2761,126.2846,23788.0
2016-02-22 12:10:00,149.17,149.17,148.98,149.0,21118.0,126.3185,126.3185,126.1576,126.1745,21118.0
2016-02-22 12:20:00,149.01,149.11,149.0,149.1,15140.0,126.183,126.2677,126.1745,126.2592,15140.0
2016-02-22 12:30:00,149.07,149.59,149.07,149.49,29454.0,126.2338,126.6741,126.2338,126.5895,29454.0
2016-02-22 12:40:00,149.48,149.6,149.4,149.44,14678.0,126.581,126.6826,126.5132,126.5471,14678.0
2016-02-22 12:50:00,149.42,149.5,149.35,149.4,16451.0,126.5302,126.5979,126.4709,126.5132,16451.0
2016-02-22 13:00:00,149.42,149.49,149.34,149.42,17086.0,126.5302,126.5895,126.4624,126.5302,17086.0
2016-02-22 13:10:00,149.46,149.46,149.36,149.41,10724.0,126.564,126.564,126.4794,126.5217,10724.0
2016-02-22 13:20:00,149.42,149.5,149.39,149.39,11768.0,126.5302,126.5979,126.5048,126.5048,11768.0
2016-02-22 13:30:00,149.39,149.7,149.34,149.7,76214.0,126.5048,126.7673,126.4624,126.7673,76214.0
2016-02-22 13:40:00,149.69,149.9,149.66,149.79,36171.0,126.7588,126.9366,126.7334,126.8435,36171.0
2016-02-22 13:50:00,149.82,149.89,149.72,149.83,21506.0,126.8689,126.9282,126.7842,126.8774,21506.0
2016-02-22 14:00:00,149.84,149.95,149.65,149.65,26360.0,126.8858,126.979,126.7249,126.7249,26360.0
2016-02-22 14:10:00,149.69,149.71,149.56,149.57,17397.0,126.7588,126.7757,126.6487,126.6572,17397.0
2016-02-22 14:20:00,149.55,149.68,149.52,149.59,20789.0,126.6403,126.7503,126.6149,126.6741,20789.0
2016-02-22 14:30:00,149.62,149.7,149.36,149.36,19234.0,126.6995,126.7673,126.4794,126.4794,19234.0
2016-02-22 14:40:00,149.36,149.53,149.3,149.53,26966.0,126.4794,126.6233,126.4286,126.6233,26966.0
2016-02-22 14:50:00,149.51,149.69,149.51,149.63,39172.0,126.6064,126.7588,126.6064,126.708,39172.0
2016-02-22 15:00:00,149.6,149.65,149.4,149.57,70935.0,126.6826,126.7249,126.5132,126.6572,70935.0
2016-02-22 15:10:00,149.6,149.67,149.4,149.48,75294.0,126.6826,126.7419,126.5132,126.581,75294.0
2016-02-22 15:20:00,149.48,149.68,149.44,149.54,66953.0,126.581,126.7503,126.5471,126.6318,66953.0
2016-02-22 15:30:00,149.54,149.86,149.45,149.81,79117.0,126.6318,126.9028,126.5556,126.8604,79117.0
2016-02-22 15:40:00,149.81,150.1,149.78,150.04,123661.0,126.8604,127.106,126.835,127.0552,123661.0
2016-02-22 15:50:00,150.11,150.18,149.96,150.06,183873.0,127.1145,127.1737,126.9875,127.0721,183873.0
2016-02-23 09:30:00,149.73,149.96,149.12,149.63,85762.0,126.7927,126.9875,126.2761,126.708,85762.0
2016-02-23 09:40:00,149.61,150.23,149.57,150.09,53449.0,126.6911,127.2161,126.6572,127.0975,53449.0
2016-02-23 09:50:00,150.03,150.35,149.92,150.34,24206.0,127.0467,127.3177,126.9536,127.3092,24206.0
2016-02-23 10:00:00,150.33,150.82,150.19,150.31,74694.0,127.3008,127.7157,127.1822,127.2838,74694.0
2016-02-23 10:10:00,150.31,150.53,150.19,150.41,65017.0,127.2838,127.4701,127.1822,127.3685,65017.0
2016-02-23 10:20:00,150.34,150.65,150.2,150.61,61191.0,127.3092,127.5717,127.1907,127.5379,61191.0
2016-02-23 10:30:00,150.54,151.02,150.54,150.96,54143.0,127.4786,127.8851,127.4786,127.8343,54143.0
2016-02-23 10:40:00,150.96,151.1,150.65,150.85,81950.0,127.8343,127.9528,127.5717,127.7411,81950.0
2016-02-23 10:50:00,150.89,150.98,150.33,150.52,31963.0,127.775,127.8512,127.3008,127.4617,31963.0
2016-02-23 11:00:00,150.5,150.87,150.43,150.55,35278.0,127.4447,127.758,127.3855,127.4871,35278.0
2016-02-23 11:10:00,150.57,150.82,150.54,150.62,26372.0,127.504,127.7157,127.4786,127.5463,26372.0
2016-02-23 11:20:00,150.59,150.64,150.39,150.45,86530.0,127.5209,127.5633,127.3516,127.4024,86530.0
2016-02-23 11:30:00,150.46,150.71,150.25,150.64,25806.0,127.4109,127.6226,127.233,127.5633,25806.0
2016-02-23 11:40:00,150.68,150.81,150.48,150.71,18653.0,127.5972,127.7072,127.4278,127.6226,18653.0
2016-02-23 11:50:00,150.69,151.02,150.47,151.01,25482.0,127.6056,127.8851,127.4193,127.8766,25482.0
2016-02-23 12:00:00,151.05,151.05,150.75,150.75,13318.0,127.9105,127.9105,127.6564,127.6564,13318.0
2016-02-23 12:10:00,150.74,150.88,150.56,150.56,19416.0,127.648,127.7665,127.4955,127.4955,19416.0
2016-02-23 12:20:00,150.55,151.0,150.55,150.95,16531.0,127.4871,127.8681,127.4871,127.8258,16531.0
2016-02-23 12:30:00,150.94,150.96,150.81,150.82,10773.0,127.8173,127.8343,127.7072,127.7157,10773.0
2016-02-23 12:40:00,150.82,151.12,150.82,151.12,21151.0,127.7157,127.9697,127.7157,127.9697,21151.0
2016-02-23 12:50:00,151.12,151.32,151.0,151.31,26418.0,127.9697,128.1391,127.8681,128.1306,26418.0
2016-02-23 13:00:00,151.28,151.41,151.14,151.39,28907.0,128.1052,128.2153,127.9867,128.1984,28907.0
2016-02-23 13:10:00,151.36,151.64,151.26,151.58,17975.0,128.173,128.4101,128.0883,128.3593,17975.0
2016-02-23 13:20:00,151.56,151.71,151.35,151.71,16316.0,128.3423,128.4694,128.1645,128.4694,16316.0
2016-02-23 13:30:00,151.71,151.71,151.19,151.54,37753.0,128.4694,128.4694,128.029,128.3254,37753.0
2016-02-23 13:40:00,151.5,151.56,151.28,151.43,20288.0,128.2915,128.3423,128.1052,128.2323,20288.0
2016-02-23 13:50:00,151.39,151.39,151.17,151.22,11380.0,128.1984,128.1984,128.0121,128.0544,11380.0
2016-02-23 14:00:00,151.19,151.69,151.15,151.63,33584.0,128.029,128.4524,127.9952,128.4016,33584.0
2016-02-23 14:10:00,151.61,151.75,151.47,151.73,19936.0,128.3847,128.5032,128.2661,128.4863,19936.0
2016-02-23 14:20:00,151.73,151.76,151.49,151.5,16196.0,128.4863,128.5117,128.2831,128.2915,16196.0
2016-02-23 14:30:00,151.48,151.48,150.98,151.01,32510.0,128.2746,128.2746,127.8512,127.8766,32510.0
2016-02-23 14:40:00,151.01,151.16,150.94,151.08,15911.0,127.8766,128.0036,127.8173,127.9359,15911.0
2016-02-23 14:50:00,151.06,151.13,150.85,150.88,20221.0,127.9189,127.9782,127.7411,127.7665,20221.0
2016-02-23 15:00:00,150.89,150.89,150.47,150.68,30551.0,127.775,127.775,127.4193,127.5972,30551.0
2016-02-23 15:10:00,150.69,150.77,150.41,150.7,18027.0,127.6056,127.6734,127.3685,127.6141,18027.0
2016-02-23 15:20:00,150.69,150.77,150.47,150.48,25092.0,127.6056,127.6734,127.4193,127.4278,25092.0
2016-02-23 15:30:00,150.49,150.87,150.49,150.86,30324.0,127.4363,127.758,127.4363,127.7496,30324.0
2016-02-23 15:40:00,150.87,150.95,150.75,150.89,47815.0,127.758,127.8258,127.6564,127.775,47815.0
2016-02-23 15:50:00,150.87,150.91,150.34,150.35,157545.0,127.758,127.7919,127.3092,127.3177,157545.0
2016-02-24 09:30:00,150.03,150.66,149.65,150.09,90583.0,127.0467,127.5802,126.7249,127.0975,90583.0
2016-02-24 09:40:00,150.06,151.54,150.0,150.16,96915.0,127.0721,128.3254,127.0213,127.1568,96915.0
2016-02-24 09:50:00,150.25,151.21,150.23,150.97,50822.0,127.233,128.046,127.2161,127.8427,50822.0
2016-02-24 10:00:00,150.9,150.9,150.44,150.82,37139.0,127.7835,127.7835,127.3939,127.7157,37139.0
2016-02-24 10:10:00,150.83,150.94,150.6,150.64,45404.0,127.7242,127.8173,127.5294,127.5633,45404.0
2016-02-24 10:20:00,150.64,150.99,150.29,150.85,32781.0,127.5633,127.8597,127.2669,127.7411,32781.0
2016-02-24 10:30:00,150.85,151.5,150.68,151.49,94692.0,127.7411,128.2915,127.5972,128.2831,94692.0
2016-02-24 10:40:00,151.48,151.48,150.82,151.35,34010.0,128.2746,128.2746,127.7157,128.1645,34010.0
2016-02-24 10:50:00,151.36,151.37,150.96,151.21,39904.0,128.173,128.1815,127.8343,128.046,39904.0
2016-02-24 11:00:00,151.21,151.6,151.17,151.53,66741.0,128.046,128.3762,128.0121,128.3169,66741.0
2016-02-24 11:10:00,151.59,151.72,151.27,151.47,57811.0,128.3677,128.4778,128.0968,128.2661,57811.0
2016-02-24 11:20:00,151.47,151.64,151.2,151.52,49100.0,128.2661,128.4101,128.0375,128.3085,49100.0
2016-02-24 11:30:00,151.5,151.83,151.5,151.81,21403.0,128.2915,128.571,128.2915,128.554,21403.0
2016-02-24 11:40:00,151.81,152.42,151.79,152.26,59921.0,128.554,129.0706,128.5371,128.9351,59921.0
2016-02-24 11:50:00,152.29,152.79,152.27,152.74,52151.0,128.9605,129.3839,128.9436,129.3416,52151.0
2016-02-24 12:00:00,152.71,152.8,152.29,152.74,35137.0,129.3162,129.3924,128.9605,129.3416,35137.0
2016-02-24 12:10:00,152.75,153.07,152.72,153.05,48738.0,129.35,129.621,129.3246,129.6041,48738.0
2016-02-24 12:20:00,153.06,153.08,152.5,152.52,39674.0,129.6126,129.6295,129.1383,129.1553,39674.0
2016-02-24 12:30:00,152.48,152.52,152.32,152.42,36986.0,129.1214,129.1553,128.9859,129.0706,36986.0
2016-02-24 12:40:00,152.38,152.63,152.3,152.63,19563.0,129.0367,129.2484,128.969,129.2484,19563.0
2016-02-24 12:50:00,152.62,152.75,152.56,152.64,25880.0,129.24,129.35,129.1892,129.2569,25880.0
2016-02-24 13:00:00,152.65,153.16,152.6,153.03,76074.0,129.2654,129.6972,129.223,129.5872,76074.0
2016-02-24 13:10:00,153.01,153.02,152.65,152.67,38756.0,129.5702,129.5787,129.2654,129.2823,38756.0
2016-02-24 13:20:00,152.67,152.82,152.67,152.69,10554.0,129.2823,129.4093,129.2823,129.2992,10554.0
2016-02-24 13:30:00,152.72,152.72,152.34,152.46,15980.0,129.3246,129.3246,129.0029,129.1045,15980.0
2016-02-24 13:40:00,152.5,152.73,152.47,152.57,21205.0,129.1383,129.3331,129.1129,129.1976,21205.0
2016-02-24 13:50:00,152.6,152.7,152.54,152.55,23788.0,129.223,129.3077,129.1722,129.1807,23788.0
2016-02-24 14:00:00,152.54,153.2,152.53,153.17,39558.0,129.1722,129.7311,129.1638,129.7057,39558.0
2016-02-24 14:10:00,153.17,153.58,153.15,153.46,43733.0,129.7057,130.0529,129.6888,129.9513,43733.0
2016-02-24 14:20:00,153.46,153.84,153.32,153.69,55157.0,129.9513,130.2731,129.8327,130.146,55157.0
2016-02-24 14:30:00,153.66,153.92,153.62,153.79,45082.0,130.1206,130.3408,130.0868,130.2307,45082.0
2016-02-24 14:40:00,153.79,154.31,153.74,153.81,53062.0,130.2307,130.6711,130.1884,130.2477,53062.0
2016-02-24 14:50:00,153.81,153.9,153.71,153.87,24322.0,130.2477,130.3239,130.163,130.2985,24322.0
2016-02-24 15:00:00,153.89,154.35,153.69,154.32,41653.0,130.3154,130.7049,130.146,130.6795,41653.0
2016-02-24 15:10:00,154.34,154.41,154.22,154.33,40121.0,130.6965,130.7558,130.5949,130.688,40121.0
2016-02-24 15:20:00,154.34,154.39,154.16,154.28,38111.0,130.6965,130.7388,130.544,130.6457,38111.0
2016-02-24 15:30:00,154.3,154.34,154.13,154.31,49351.0,130.6626,130.6965,130.5186,130.6711,49351.0
2016-02-24 15:40:00,154.3,154.35,153.75,153.77,65704.0,130.6626,130.7049,130.1969,130.2138,65704.0
2016-02-24 15:50:00,153.77,153.96,153.64,153.87,168692.0,130.2138,130.3747,130.1037,130.2985,168692.0
2016-02-25 09:30:00,154.69,154.88,153.69,154.16,81051.0,130.9929,131.1538,130.146,130.544,81051.0
2016-02-25 09:40:00,154.08,154.18,153.35,153.57,51231.0,130.4763,130.561,129.8581,130.0444,51231.0
2016-02-25 09:50:00,153.62,153.86,153.4,153.44,25848.0,130.0868,130.29,129.9005,129.9343,25848.0
2016-02-25 10:00:00,153.4,153.44,152.86,153.35,54546.0,129.9005,129.9343,129.4432,129.8581,54546.0
2016-02-25 10:10:00,153.37,153.4,152.98,153.28,30628.0,129.8751,129.9005,129.5448,129.7989,30628.0
2016-02-25 10:20:00,153.29,153.6,153.2,153.6,61460.0,129.8073,130.0698,129.7311,130.0698,61460.0
2016-02-25 10:30:00,153.62,153.63,153.21,153.32,53378.0,130.0868,130.0952,129.7396,129.8327,53378.0
2016-02-25 10:40:00,153.32,154.08,153.26,154.06,76990.0,129.8327,130.4763,129.7819,130.4594,76990.0
2016-02-25 10:50:00,154.06,154.19,153.54,153.6,52762.0,130.4594,130.5695,130.019,130.0698,52762.0
2016-02-25 11:00:00,153.63,153.97,153.61,153.82,55801.0,130.0952,130.3832,130.0783,130.2561,55801.0
2016-02-25 11:10:00,153.82,153.84,153.66,153.77,24710.0,130.2561,130.2731,130.1206,130.2138,24710.0
2016-02-25 11:20:00,153.77,153.98,153.65,153.65,25524.0,130.2138,130.3916,130.1122,130.1122,25524.0
2016-02-25 11:30:00,153.59,153.73,153.34,153.36,22173.0,130.0614,130.1799,129.8497,129.8666,22173.0
2016-02-25 11:40:00,153.34,153.49,153.16,153.49,17706.0,129.8497,129.9767,129.6972,129.9767,17706.0
2016-02-25 11:50:00,153.53,154.0,153.53,153.93,22485.0,130.0106,130.4086,130.0106,130.3493,22485.0
2016-02-25 12:00:00,153.88,153.88,153.64,153.75,19032.0,130.3069,130.3069,130.1037,130.1969,19032.0
2016-02-25 12:10:00,153.78,153.93,153.7,153.75,14598.0,130.2223,130.3493,130.1545,130.1969,14598.0
2016-02-25 12:20:00,153.8,154.07,153.77,153.99,20760.0,130.2392,130.4678,130.2138,130.4001,20760.0
2016-02-25 12:30:00,153.99,153.99,153.7,153.76,12541.0,130.4001,130.4001,130.1545,130.2053,12541.0
2016-02-25 12:40:00,153.76,153.94,153.7,153.94,17309.0,130.2053,130.3578,130.1545,130.3578,17309.0
2016-02-25 12:50:00,153.91,154.24,153.9,154.17,29303.0,130.3323,130.6118,130.3239,130.5525,29303.0
2016-02-25 13:00:00,154.16,154.45,154.1,154.34,21812.0,130.544,130.7896,130.4932,130.6965,21812.0
2016-02-25 13:10:00,154.37,154.45,154.16,154.23,43119.0,130.7219,130.7896,130.544,130.6033,43119.0
2016-02-25 13:20:00,154.24,154.36,154.15,154.32,18872.0,130.6118,130.7134,130.5356,130.6795,18872.0
2016-02-25 13:30:00,154.27,154.5,154.16,154.28,39489.0,130.6372,130.832,130.544,130.6457,39489.0
2016-02-25 13:40:00,154.3,154.38,154.24,154.29,18381.0,130.6626,130.7303,130.6118,130.6541,18381.0
2016-02-25 13:50:00,154.34,154.39,154.25,154.34,18375.0,130.6965,130.7388,130.6203,130.6965,18375.0
2016-02-25 14:00:00,154.34,154.34,154.17,154.17,29374.0,130.6965,130.6965,130.5525,130.5525,29374.0
2016-02-25 14:10:00,154.17,154.33,154.07,154.29,19131.0,130.5525,130.688,130.4678,130.6541,19131.0
2016-02-25 14:20:00,154.29,154.3,154.12,154.22,13914.0,130.6541,130.6626,130.5102,130.5949,13914.0
2016-02-25 14:30:00,154.22,154.27,154.0,154.15,22268.0,130.5949,130.6372,130.4086,130.5356,22268.0
2016-02-25 14:40:00,154.13,154.14,154.01,154.07,13245.0,130.5186,130.5271,130.417,130.4678,13245.0
2016-02-25 14:50:00,154.05,154.1,153.81,153.87,22032.0,130.4509,130.4932,130.2477,130.2985,22032.0
2016-02-25 15:00:00,153.92,154.36,153.86,154.27,29449.0,130.3408,130.7134,130.29,130.6372,29449.0
2016-02-25 15:10:00,154.27,154.29,154.08,154.12,19665.0,130.6372,130.6541,130.4763,130.5102,19665.0
2016-02-25 15:20:00,154.11,154.25,154.06,154.09,29400.0,130.5017,130.6203,130.4594,130.4848,29400.0
2016-02-25 15:30:00,154.1,154.29,153.99,154.25,31923.0,130.4932,130.6541,130.4001,130.6203,31923.0
2016-02-25 15:40:00,154.19,154.49,154.18,154.46,52595.0,130.5695,130.8235,130.561,130.7981,52595.0
2016-02-25 15:50:00,154.49,154.74,154.43,154.72,114914.0,130.8235,131.0352,130.7727,131.0183,114914.0
2016-02-26 09:30:00,153.09,153.41,151.88,152.12,309835.0,129.638,129.9089,128.6133,128.8166,309835.0
2016-02-26 09:40:00,152.01,152.12,151.11,151.33,210117.0,128.7234,128.8166,127.9613,128.1476,210117.0
2016-02-26 09:50:00,151.41,151.6,151.17,151.31,176119.0,128.2153,128.3762,128.0121,128.1306,176119.0
2016-02-26 10:00:00,151.38,151.39,150.52,150.71,116222.0,128.1899,128.1984,127.4617,127.6226,116222.0
2016-02-26 10:10:00,150.71,150.71,150.27,150.36,134372.0,127.6226,127.6226,127.25,127.3262,134372.0
2016-02-26 10:20:00,150.36,150.61,150.3,150.57,70404.0,127.3262,127.5379,127.2754,127.504,70404.0
2016-02-26 10:30:00,150.57,150.93,150.56,150.92,63028.0,127.504,127.8089,127.4955,127.8004,63028.0
2016-02-26 10:40:00,150.96,151.14,150.52,150.9,69722.0,127.8343,127.9867,127.4617,127.7835,69722.0
2016-02-26 10:50:00,150.85,150.99,150.55,150.99,93647.0,127.7411,127.8597,127.4871,127.8597,93647.0
2016-02-26 11:00:00,150.96,151.17,150.89,151.06,47238.0,127.8343,128.0121,127.775,127.9189,47238.0
2016-02-26 11:10:00,151.07,151.14,150.85,150.96,26903.0,127.9274,127.9867,127.7411,127.8343,26903.0
2016-02-26 11:20:00,150.96,150.97,150.59,150.59,48612.0,127.8343,127.8427,127.5209,127.5209,48612.0
2016-02-26 11:30:00,150.55,150.55,150.21,150.32,59107.0,127.4871,127.4871,127.1992,127.2923,59107.0
2016-02-26 11:40:00,150.3,150.52,150.11,150.39,51750.0,127.2754,127.4617,127.1145,127.3516,51750.0
2016-02-26 11:50:00,150.45,150.45,150.12,150.15,37386.0,127.4024,127.4024,127.1229,127.1483,37386.0
2016-02-26 12:00:00,150.18,150.18,149.68,149.77,87044.0,127.1737,127.1737,126.7503,126.8266,87044.0
2016-02-26 12:10:00,149.74,149.8,149.27,149.69,60447.0,126.8012,126.852,126.4032,126.7588,60447.0
2016-02-26 12:20:00,149.68,149.68,149.39,149.41,58294.0,126.7503,126.7503,126.5048,126.5217,58294.0
2016-02-26 12:30:00,149.38,149.66,149.37,149.44,57738.0,126.4963,126.7334,126.4878,126.5471,57738.0
2016-02-26 12:40:00,149.45,149.54,149.3,149.34,37961.0,126.5556,126.6318,126.4286,126.4624,37961.0
2016-02-26 12:50:00,149.3,149.35,149.0,149.35,61029.0,126.4286,126.4709,126.1745,126.4709,61029.0
2016-02-26 13:00:00,149.34,149.48,149.24,149.46,45493.0,126.4624,126.581,126.3777,126.564,45493.0
2016-02-26 13:10:00,149.47,149.53,148.82,148.99,84183.0,126.5725,126.6233,126.0221,126.166,84183.0
2016-02-26 13:20:00,148.98,148.99,148.76,148.94,43489.0,126.1576,126.166,125.9713,126.1237,43489.0
2016-02-26 13:30:00,148.94,149.31,148.85,149.31,56813.0,126.1237,126.437,126.0475,126.437,56813.0
2016-02-26 13:40:00,149.28,149.65,149.17,149.64,63721.0,126.4116,126.7249,126.3185,126.7165,63721.0
2016-02-26 13:50:00,149.62,149.64,149.33,149.46,31784.0,126.6995,126.7165,126.454,126.564,31784.0
2016-02-26 14:00:00,149.44,149.68,149.43,149.45,28178.0,126.5471,126.7503,126.5386,126.5556,28178.0
2016-02-26 14:10:00,149.48,149.75,149.46,149.68,35921.0,126.581,126.8096,126.564,126.7503,35921.0
2016-02-26 14:20:00,149.67,150.15,149.65,150.15,38007.0,126.7419,127.1483,126.7249,127.1483,38007.0
2016-02-26 14:30:00,150.15,150.24,149.5,149.5,30189.0,127.1483,127.2246,126.5979,126.5979,30189.0
2016-02-26 14:40:00,149.5,149.87,149.5,149.81,35090.0,126.5979,126.9112,126.5979,126.8604,35090.0
2016-02-26 14:50:00,149.82,149.85,149.6,149.73,36578.0,126.8689,126.8943,126.6826,126.7927,36578.0
2016-02-26 15:00:00,149.75,150.36,149.65,150.28,49871.0,126.8096,127.3262,126.7249,127.2584,49871.0
2016-02-26 15:10:00,150.3,150.31,150.03,150.1,41890.0,127.2754,127.2838,127.0467,127.106,41890.0
2016-02-26 15:20:00,150.11,150.19,150.0,150.04,49394.0,127.1145,127.1822,127.0213,127.0552,49394.0
2016-02-26 15:30:00,150.04,150.15,149.58,149.64,90089.0,127.0552,127.1483,126.6657,126.7165,90089.0
2016-02-26 15:40:00,149.65,149.84,149.57,149.78,129280.0,126.7249,126.8858,126.6572,126.835,129280.0
2016-02-26 15:50:00,149.84,149.97,149.53,149.66,283502.0,126.8858,126.9959,126.6233,126.7334,283502.0
2016-02-29 09:30:00,149.99,150.92,149.69,150.89,112299.0,127.0129,127.8004,126.7588,127.775,112299.0
2016-02-29 09:40:00,150.88,152.09,150.87,152.09,150189.0,127.7665,128.7912,127.758,128.7912,150189.0
2016-02-29 09:50:00,152.09,152.27,151.24,151.84,93742.0,128.7912,128.9436,128.0714,128.5795,93742.0
2016-02-29 10:00:00,151.84,151.84,151.27,151.38,56564.0,128.5795,128.5795,128.0968,128.1899,56564.0
2016-02-29 10:10:00,151.3,151.71,151.26,151.64,75720.0,128.1222,128.4694,128.0883,128.4101,75720.0
2016-02-29 10:20:00,151.63,152.08,151.63,151.73,41067.0,128.4016,128.7827,128.4016,128.4863,41067.0
2016-02-29 10:30:00,151.73,151.98,151.58,151.78,75240.0,128.4863,128.698,128.3593,128.5286,75240.0
2016-02-29 10:40:00,151.75,152.0,151.6,151.77,80018.0,128.5032,128.7149,128.3762,128.5202,80018.0
2016-02-29 10:50:00,151.79,152.0,151.77,151.94,42679.0,128.5371,128.7149,128.5202,128.6641,42679.0
2016-02-29 11:00:00,151.92,152.1,151.67,151.69,60521.0,128.6472,128.7996,128.4355,128.4524,60521.0
2016-02-29 11:10:00,151.66,151.8,151.27,151.27,44120.0,128.427,128.5456,128.0968,128.0968,44120.0
2016-02-29 11:20:00,151.31,151.69,151.27,151.64,38204.0,128.1306,128.4524,128.0968,128.4101,38204.0
2016-02-29 11:30:00,151.62,151.97,151.54,151.91,24997.0,128.3932,128.6895,128.3254,128.6387,24997.0
2016-02-29 11:40:00,151.87,152.1,151.77,151.9,24645.0,128.6049,128.7996,128.5202,128.6303,24645.0
2016-02-29 11:50:00,151.89,152.3,151.85,152.29,25149.0,128.6218,128.969,128.5879,128.9605,25149.0
2016-02-29 12:00:00,152.26,152.3,152.15,152.21,21188.0,128.9351,128.969,128.842,128.8928,21188.0
2016-02-29 12:10:00,152.22,152.3,152.16,152.19,16987.0,128.9012,128.969,128.8504,128.8758,16987.0
2016-02-29 12:20:00,152.21,152.27,151.77,151.8,32245.0,128.8928,128.9436,128.5202,128.5456,32245.0
2016-02-29 12:30:00,151.76,151.79,151.3,151.34,37150.0,128.5117,128.5371,128.1222,128.156,37150.0
2016-02-29 12:40:00,151.37,151.54,151.34,151.45,16777.0,128.1815,128.3254,128.156,128.2492,16777.0
2016-02-29 12:50:00,151.46,151.48,151.33,151.43,12183.0,128.2577,128.2746,128.1476,128.2323,12183.0
2016-02-29 13:00:00,151.5,151.6,151.4,151.57,17876.0,128.2915,128.3762,128.2069,128.3508,17876.0
2016-02-29 13:10:00,151.56,151.56,151.25,151.42,14278.0,128.3423,128.3423,128.0798,128.2238,14278.0
2016-02-29 13:20:00,151.39,151.51,151.11,151.12,12684.0,128.1984,128.3,127.9613,127.9697,12684.0
2016-02-29 13:30:00,151.12,151.22,150.93,150.97,23627.0,127.9697,128.0544,127.8089,127.8427,23627.0
2016-02-29 13:40:00,150.96,151.36,150.96,151.32,8507.0,127.8343,128.173,127.8343,128.1391,8507.0
2016-02-29 13:50:00,151.37,151.41,151.17,151.36,19977.0,128.1815,128.2153,128.0121,128.173,19977.0
2016-02-29 14:00:00,151.36,151.36,150.95,151.03,27627.0,128.173,128.173,127.8258,127.8935,27627.0
2016-02-29 14:10:00,151.09,151.2,150.74,151.16,20790.0,127.9443,128.0375,127.648,128.0036,20790.0
2016-02-29 14:20:00,151.12,151.2,150.89,151.11,28304.0,127.9697,128.0375,127.775,127.9613,28304.0
2016-02-29 14:30:00,151.16,151.23,150.91,151.15,29566.0,128.0036,128.0629,127.7919,127.9952,29566.0
2016-02-29 14:40:00,151.16,151.22,150.92,151.05,30354.0,128.0036,128.0544,127.8004,127.9105,30354.0
2016-02-29 14:50:00,151.05,151.33,151.01,151.2,18854.0,127.9105,128.1476,127.8766,128.0375,18854.0
2016-02-29 15:00:00,151.19,151.19,150.62,150.78,32505.0,128.029,128.029,127.5463,127.6818,32505.0
2016-02-29 15:10:00,150.78,150.9,150.55,150.62,57788.0,127.6818,127.7835,127.4871,127.5463,57788.0
2016-02-29 15:20:00,150.64,150.9,150.54,150.86,45317.0,127.5633,127.7835,127.4786,127.7496,45317.0
2016-02-29 15:30:00,150.82,150.9,150.62,150.81,33506.0,127.7157,127.7835,127.5463,127.7072,33506.0
2016-02-29 15:40:00,150.81,151.09,150.67,150.88,56451.0,127.7072,127.9443,127.5887,127.7665,56451.0
2016-02-29 15:50:00,150.64,150.85,149.93,150.05,293140.0,127.5633,127.7411,126.962,127.0637,293140.0
2016-03-01 09:30:00,150.4,150.5,149.46,149.74,115664.0,127.36,127.4447,126.564,126.8012,115664.0
2016-03-01 09:40:00,149.78,150.2,149.38,149.57,49636.0,126.835,127.1907,126.4963,126.6572,49636.0
2016-03-01 09:50:00,149.59,150.03,149.47,149.76,40171.0,126.6741,127.0467,126.5725,126.8181,40171.0
2016-03-01 10:00:00,149.83,149.96,149.53,149.79,71306.0,126.8774,126.9875,126.6233,126.8435,71306.0
2016-03-01 10:10:00,149.79,150.0,149.67,149.77,47099.0,126.8435,127.0213,126.7419,126.8266,47099.0
2016-03-01 10:20:00,149.74,150.21,149.69,150.04,71405.0,126.8012,127.1992,126.7588,127.0552,71405.0
2016-03-01 10:30:00,150.09,151.2,150.09,151.2,45840.0,127.0975,128.0375,127.0975,128.0375,45840.0
2016-03-01 10:40:00,151.15,151.2,150.75,150.82,44412.0,127.9952,128.0375,127.6564,127.7157,44412.0
2016-03-01 10:50:00,150.82,150.85,150.27,150.28,39018.0,127.7157,127.7411,127.25,127.2584,39018.0
2016-03-01 11:00:00,150.29,150.65,150.2,150.6,26212.0,127.2669,127.5717,127.1907,127.5294,26212.0
2016-03-01 11:10:00,150.6,150.67,150.31,150.51,50737.0,127.5294,127.5887,127.2838,127.4532,50737.0
2016-03-01 11:20:00,150.52,150.69,150.23,150.63,42970.0,127.4617,127.6056,127.2161,127.5548,42970.0
2016-03-01 11:30:00,150.69,150.93,150.57,150.66,24369.0,127.6056,127.8089,127.504,127.5802,24369.0
2016-03-01 11:40:00,150.69,150.7,150.34,150.55,33134.0,127.6056,127.6141,127.3092,127.4871,33134.0
2016-03-01 11:50:00,150.54,150.59,150.26,150.34,30793.0,127.4786,127.5209,127.2415,127.3092,30793.0
2016-03-01 12:00:00,150.33,150.45,150.08,150.2,91889.0,127.3008,127.4024,127.0891,127.1907,91889.0
2016-03-01 12:10:00,150.21,150.23,150.07,150.12,37362.0,127.1992,127.2161,127.0806,127.1229,37362.0
2016-03-01 12:20:00,150.15,150.15,149.76,149.97,46582.0,127.1483,127.1483,126.8181,126.9959,46582.0
2016-03-01 12:30:00,149.98,150.22,149.92,150.22,29494.0,127.0044,127.2076,126.9536,127.2076,29494.0
2016-03-01 12:40:00,150.19,150.19,149.81,149.82,44840.0,127.1822,127.1822,126.8604,126.8689,44840.0
2016-03-01 12:50:00,149.82,149.93,149.81,149.89,37288.0,126.8689,126.962,126.8604,126.9282,37288.0
2016-03-01 13:00:00,149.9,150.17,149.79,150.1,50528.0,126.9366,127.1653,126.8435,127.106,50528.0
2016-03-01 13:10:00,150.1,150.47,150.08,150.42,65119.0,127.106,127.4193,127.0891,127.377,65119.0
2016-03-01 13:20:00,150.4,150.7,150.38,150.62,31071.0,127.36,127.6141,127.3431,127.5463,31071.0
2016-03-01 13:30:00,150.62,150.7,150.52,150.52,27916.0,127.5463,127.6141,127.4617,127.4617,27916.0
2016-03-01 13:40:00,150.55,150.6,150.34,150.56,28961.0,127.4871,127.5294,127.3092,127.4955,28961.0
2016-03-01 13:50:00,150.57,150.58,150.09,150.27,51340.0,127.504,127.5125,127.0975,127.25,51340.0
2016-03-01 14:00:00,150.27,150.46,150.22,150.42,51991.0,127.25,127.4109,127.2076,127.377,51991.0
2016-03-01 14:10:00,150.45,150.55,150.08,150.14,31975.0,127.4024,127.4871,127.0891,127.1399,31975.0
2016-03-01 14:20:00,150.16,150.29,149.93,150.26,44795.0,127.1568,127.2669,126.962,127.2415,44795.0
2016-03-01 14:30:00,150.27,150.37,150.16,150.16,31090.0,127.25,127.3346,127.1568,127.1568,31090.0
2016-03-01 14:40:00,150.17,150.42,150.16,150.3,33279.0,127.1653,127.377,127.1568,127.2754,33279.0
2016-03-01 14:50:00,150.3,150.89,150.28,150.87,52155.0,127.2754,127.775,127.2584,127.758,52155.0
2016-03-01 15:00:00,150.88,150.9,150.58,150.85,59717.0,127.7665,127.7835,127.5125,127.7411,59717.0
2016-03-01 15:10:00,150.85,151.0,150.78,150.95,53978.0,127.7411,127.8681,127.6818,127.8258,53978.0
2016-03-01 15:20:00,150.96,150.96,150.47,150.65,65482.0,127.8343,127.8343,127.4193,127.5717,65482.0
2016-03-01 15:30:00,150.67,150.69,150.16,150.16,95509.0,127.5887,127.6056,127.1568,127.1568,95509.0
2016-03-01 15:40:00,150.16,150.36,150.0,150.1,112971.0,127.1568,127.3262,127.0213,127.106,112971.0
2016-03-01 15:50:00,150.12,150.55,150.09,150.52,207251.0,127.1229,127.4871,127.0975,127.4617,207251.0
2016-03-02 09:30:00,151.13,151.46,150.54,151.08,118892.0,127.9782,128.2577,127.4786,127.9359,118892.0
2016-03-02 09:40:00,150.98,151.23,150.58,151.05,66345.0,127.8512,128.0629,127.5125,127.9105,66345.0
2016-03-02 09:50:00,151.05,151.23,150.73,151.15,47199.0,127.9105,128.0629,127.6395,127.9952,47199.0
2016-03-02 10:00:00,151.11,151.54,151.04,151.45,64943.0,127.9613,128.3254,127.902,128.2492,64943.0
2016-03-02 10:10:00,151.42,151.57,151.37,151.37,77822.0,128.2238,128.3508,128.1815,128.1815,77822.0
2016-03-02 10:20:00,151.36,151.39,150.45,150.52,62036.0,128.173,128.1984,127.4024,127.4617,62036.0
2016-03-02 10:30:00,150.52,151.41,150.39,151.22,55632.0,127.4617,128.2153,127.3516,128.0544,55632.0
2016-03-02 10:40:00,151.21,151.44,150.91,151.44,71129.0,128.046,128.2407,127.7919,128.2407,71129.0
2016-03-02 10:50:00,151.44,151.44,150.71,151.09,60674.0,128.2407,128.2407,127.6226,127.9443,60674.0
2016-03-02 11:00:00,151.08,151.14,150.81,151.14,67759.0,127.9359,127.9867,127.7072,127.9867,67759.0
2016-03-02 11:10:00,151.21,151.72,151.19,151.53,57968.0,128.046,128.4778,128.029,128.3169,57968.0
2016-03-02 11:20:00,151.55,151.55,151.16,151.38,26193.0,128.3339,128.3339,128.0036,128.1899,26193.0
2016-03-02 11:30:00,151.38,151.99,151.33,151.94,42363.0,128.1899,128.7065,128.1476,128.6641,42363.0
2016-03-02 11:40:00,151.99,152.24,151.9,152.13,42834.0,128.7065,128.9182,128.6303,128.825,42834.0
2016-03-02 11:50:00,152.09,152.31,152.08,152.13,90150.0,128.7912,128.9775,128.7827,128.825,90150.0
2016-03-02 12:00:00,152.15,152.48,152.12,152.41,46966.0,128.842,129.1214,128.8166,129.0621,46966.0
2016-03-02 12:10:00,152.45,152.73,152.43,152.66,34516.0,129.096,129.3331,129.0791,129.2738,34516.0
2016-03-02 12:20:00,152.69,152.95,152.54,152.58,40810.0,129.2992,129.5194,129.1722,129.2061,40810.0
2016-03-02 12:30:00,152.58,152.77,152.28,152.77,47518.0,129.2061,129.367,128.952,129.367,47518.0
2016-03-02 12:40:00,152.77,152.85,152.57,152.57,28638.0,129.367,129.4347,129.1976,129.1976,28638.0
2016-03-02 12:50:00,152.53,152.74,152.51,152.72,23790.0,129.1638,129.3416,129.1468,129.3246,23790.0
2016-03-02 13:00:00,152.73,152.83,152.56,152.82,34786.0,129.3331,129.4178,129.1892,129.4093,34786.0
2016-03-02 13:10:00,152.77,152.82,152.6,152.79,28235.0,129.367,129.4093,129.223,129.3839,28235.0
2016-03-02 13:20:00,152.76,152.93,152.72,152.75,50493.0,129.3585,129.5025,129.3246,129.35,50493.0
2016-03-02 13:30:00,152.74,152.78,152.67,152.78,36952.0,129.3416,129.3755,129.2823,129.3755,36952.0
2016-03-02 13:40:00,152.76,152.92,152.74,152.77,38540.0,129.3585,129.494,129.3416,129.367,38540.0
2016-03-02 13:50:00,152.74,152.87,152.69,152.75,50396.0,129.3416,129.4517,129.2992,129.35,50396.0
2016-03-02 14:00:00,152.72,152.82,152.66,152.71,62241.0,129.3246,129.4093,129.2738,129.3162,62241.0
2016-03-02 14:10:00,152.68,152.77,152.45,152.45,57592.0,129.2908,129.367,129.096,129.096,57592.0
2016-03-02 14:20:00,152.45,152.48,152.15,152.29,41893.0,129.096,129.1214,128.842,128.9605,41893.0
2016-03-02 14:30:00,152.29,152.42,152.16,152.29,38097.0,128.9605,129.0706,128.8504,128.9605,38097.0
2016-03-02 14:40:00,152.27,152.68,152.24,152.51,68607.0,128.9436,129.2908,128.9182,129.1468,68607.0
2016-03-02 14:50:00,152.5,152.76,152.47,152.51,42340.0,129.1383,129.3585,129.1129,129.1468,42340.0
2016-03-02 15:00:00,152.52,152.79,152.47,152.78,63855.0,129.1553,129.3839,129.1129,129.3755,63855.0
2016-03-02 15:10:00,152.75,152.88,152.55,152.55,58626.0,129.35,129.4601,129.1807,129.1807,58626.0
2016-03-02 15:20:00,152.55,152.74,152.46,152.49,51223.0,129.1807,129.3416,129.1045,129.1299,51223.0
2016-03-02 15:30:00,152.49,152.65,152.4,152.6,93928.0,129.1299,129.2654,129.0537,129.223,93928.0
2016-03-02 15:40:00,152.6,152.8,152.52,152.62,91803.0,129.223,129.3924,129.1553,129.24,91803.0
2016-03-02 15:50:00,152.62,152.84,152.57,152.71,241021.0,129.24,129.4263,129.1976,129.3162,241021.0
2016-03-03 09:30:00,148.68,150.43,147.75,148.73,559381.0,125.9035,127.3855,125.116,125.9459,559381.0
2016-03-03 09:40:00,148.73,148.78,147.38,148.32,366457.0,125.9459,125.9882,124.8027,125.5987,366457.0
2016-03-03 09:50:00,148.3,148.73,147.6,147.96,229456.0,125.5817,125.9459,124.989,125.2938,229456.0
2016-03-03 10:00:00,147.94,148.88,147.6,148.61,178358.0,125.2769,126.0729,124.989,125.8443,178358.0
2016-03-03 10:10:00,148.62,149.23,147.84,148.15,180408.0,125.8527,126.3693,125.1922,125.4547,180408.0
2016-03-03 10:20:00,148.11,148.88,147.71,148.72,123145.0,125.4209,126.0729,125.0821,125.9374,123145.0
2016-03-03 10:30:00,148.77,149.89,148.71,149.81,159697.0,125.9797,126.9282,125.9289,126.8604,159697.0
2016-03-03 10:40:00,149.76,149.87,149.04,149.43,68847.0,126.8181,126.9112,126.2084,126.5386,68847.0
2016-03-03 10:50:00,149.33,149.75,149.1,149.53,191917.0,126.454,126.8096,126.2592,126.6233,191917.0
2016-03-03 11:00:00,149.54,149.98,149.52,149.74,191591.0,126.6318,127.0044,126.6149,126.8012,191591.0
2016-03-03 11:10:00,149.67,151.96,149.67,151.76,269313.0,126.7419,128.6811,126.7419,128.5117,269313.0
2016-03-03 11:20:00,151.76,151.77,150.0,150.19,305876.0,128.5117,128.5202,127.0213,127.1822,305876.0
2016-03-03 11:30:00,150.11,150.69,149.8,149.99,68454.0,127.1145,127.6056,126.852,127.0129,68454.0
2016-03-03 11:40:00,149.96,150.0,149.03,149.7,151480.0,126.9875,127.0213,126.1999,126.7673,151480.0
2016-03-03 11:50:00,149.72,149.92,149.4,149.6,90866.0,126.7842,126.9536,126.5132,126.6826,90866.0
2016-03-03 12:00:00,149.55,149.65,149.23,149.54,65520.0,126.6403,126.7249,126.3693,126.6318,65520.0
2016-03-03 12:10:00,149.54,150.57,149.53,150.49,76515.0,126.6318,127.504,126.6233,127.4363,76515.0
2016-03-03 12:20:00,150.38,150.81,150.16,150.78,51507.0,127.3431,127.7072,127.1568,127.6818,51507.0
2016-03-03 12:30:00,150.81,150.82,149.93,150.02,46871.0,127.7072,127.7157,126.962,127.0383,46871.0
2016-03-03 12:40:00,149.98,150.5,149.95,150.27,35213.0,127.0044,127.4447,126.979,127.25,35213.0
2016-03-03 12:50:00,150.26,150.39,150.11,150.31,29693.0,127.2415,127.3516,127.1145,127.2838,29693.0
2016-03-03 13:00:00,150.28,150.88,150.25,150.77,59423.0,127.2584,127.7665,127.233,127.6734,59423.0
2016-03-03 13:10:00,150.78,150.83,150.33,150.33,47686.0,127.6818,127.7242,127.3008,127.3008,47686.0
2016-03-03 13:20:00,150.32,150.4,150.07,150.08,30764.0,127.2923,127.36,127.0806,127.0891,30764.0
2016-03-03 13:30:00,150.14,150.48,150.06,150.32,33449.0,127.1399,127.4278,127.0721,127.2923,33449.0
2016-03-03 13:40:00,150.29,150.75,150.25,150.66,33027.0,127.2669,127.6564,127.233,127.5802,33027.0
2016-03-03 13:50:00,150.64,151.07,150.62,151.02,60165.0,127.5633,127.9274,127.5463,127.8851,60165.0
2016-03-03 14:00:00,151.0,151.3,150.58,150.67,68182.0,127.8681,128.1222,127.5125,127.5887,68182.0
2016-03-03 14:10:00,150.75,151.11,150.68,151.01,45346.0,127.6564,127.9613,127.5972,127.8766,45346.0
2016-03-03 14:20:00,151.04,151.3,150.98,151.12,34522.0,127.902,128.1222,127.8512,127.9697,34522.0
2016-03-03 14:30:00,151.19,151.41,151.01,151.3,60000.0,128.029,128.2153,127.8766,128.1222,60000.0
2016-03-03 14:40:00,151.24,151.77,151.0,151.72,82142.0,128.0714,128.5202,127.8681,128.4778,82142.0
2016-03-03 14:50:00,151.74,151.81,151.43,151.77,66060.0,128.4948,128.554,128.2323,128.5202,66060.0
2016-03-03 15:00:00,151.78,151.78,151.32,151.33,55025.0,128.5286,128.5286,128.1391,128.1476,55025.0
2016-03-03 15:10:00,151.35,151.67,151.07,151.53,64632.0,128.1645,128.4355,127.9274,128.3169,64632.0
2016-03-03 15:20:00,151.52,151.62,151.28,151.4,55424.0,128.3085,128.3932,128.1052,128.2069,55424.0
2016-03-03 15:30:00,151.41,151.49,151.21,151.35,68970.0,128.2153,128.2831,128.046,128.1645,68970.0
2016-03-03 15:40:00,151.33,151.35,151.16,151.35,105825.0,128.1476,128.1645,128.0036,128.1645,105825.0
2016-03-03 15:50:00,151.31,151.65,151.23,151.6,189652.0,128.1306,128.4186,128.0629,128.3762,189652.0
2016-03-04 09:30:00,151.74,151.75,150.53,150.53,97868.0,128.4948,128.5032,127.4701,127.4701,97868.0
2016-03-04 09:40:00,150.57,150.66,150.03,150.41,68245.0,127.504,127.5802,127.0467,127.3685,68245.0
2016-03-04 09:50:00,150.4,150.78,150.3,150.42,60880.0,127.36,127.6818,127.2754,127.377,60880.0
2016-03-04 10:00:00,150.4,150.59,150.09,150.24,46623.0,127.36,127.5209,127.0975,127.2246,46623.0
2016-03-04 10:10:00,150.25,150.46,150.16,150.21,63120.0,127.233,127.4109,127.1568,127.1992,63120.0
2016-03-04 10:20:00,150.27,150.59,150.2,150.52,35847.0,127.25,127.5209,127.1907,127.4617,35847.0
2016-03-04 10:30:00,150.57,151.03,150.52,151.0,62486.0,127.504,127.8935,127.4617,127.8681,62486.0
2016-03-04 10:40:00,151.02,151.18,150.89,151.11,68752.0,127.8851,128.0206,127.775,127.9613,68752.0
2016-03-04 10:50:00,151.1,151.36,151.01,151.31,38110.0,127.9528,128.173,127.8766,128.1306,38110.0
2016-03-04 11:00:00,151.32,151.62,151.32,151.56,49755.0,128.1391,128.3932,128.1391,128.3423,49755.0
2016-03-04 11:10:00,151.53,151.74,151.53,151.64,52445.0,128.3169,128.4948,128.3169,128.4101,52445.0
2016-03-04 11:20:00,151.65,151.77,151.37,151.37,67149.0,128.4186,128.5202,128.1815,128.1815,67149.0
2016-03-04 11:30:00,151.33,151.48,151.13,151.26,27820.0,128.1476,128.2746,127.9782,128.0883,27820.0
2016-03-04 11:40:00,151.25,151.36,151.14,151.18,26617.0,128.0798,128.173,127.9867,128.0206,26617.0
2016-03-04 11:50:00,151.18,151.41,151.15,151.15,34447.0,128.0206,128.2153,127.9952,127.9952,34447.0
2016-03-04 12:00:00,151.13,151.4,151.11,151.39,35782.0,127.9782,128.2069,127.9613,128.1984,35782.0
2016-03-04 12:10:00,151.38,151.43,151.0,151.15,29933.0,128.1899,128.2323,127.8681,127.9952,29933.0
2016-03-04 12:20:00,151.1,151.12,150.86,151.02,29554.0,127.9528,127.9697,127.7496,127.8851,29554.0
2016-03-04 12:30:00,151.04,151.12,150.85,150.85,22977.0,127.902,127.9697,127.7411,127.7411,22977.0
2016-03-04 12:40:00,150.85,150.99,150.79,150.86,24262.0,127.7411,127.8597,127.6903,127.7496,24262.0
2016-03-04 12:50:00,150.85,150.93,150.75,150.82,42292.0,127.7411,127.8089,127.6564,127.7157,42292.0
2016-03-04 13:00:00,150.85,150.93,150.79,150.81,17042.0,127.7411,127.8089,127.6903,127.7072,17042.0
2016-03-04 13:10:00,150.81,150.93,150.7,150.87,24521.0,127.7072,127.8089,127.6141,127.758,24521.0
2016-03-04 13:20:00,150.88,150.91,150.7,150.89,30936.0,127.7665,127.7919,127.6141,127.775,30936.0
2016-03-04 13:30:00,150.9,151.06,150.81,151.02,24630.0,127.7835,127.9189,127.7072,127.8851,24630.0
2016-03-04 13:40:00,151.06,151.25,151.04,151.22,32724.0,127.9189,128.0798,127.902,128.0544,32724.0
2016-03-04 13:50:00,151.22,151.23,151.1,151.19,31343.0,128.0544,128.0629,127.9528,128.029,31343.0
2016-03-04 14:00:00,151.19,151.23,151.05,151.1,39365.0,128.029,128.0629,127.9105,127.9528,39365.0
2016-03-04 14:10:00,151.07,151.11,150.94,151.02,39992.0,127.9274,127.9613,127.8173,127.8851,39992.0
2016-03-04 14:20:00,150.98,151.03,150.57,150.76,38693.0,127.8512,127.8935,127.504,127.6649,38693.0
2016-03-04 14:30:00,150.75,150.79,150.5,150.69,32675.0,127.6564,127.6903,127.4447,127.6056,32675.0
2016-03-04 14:40:00,150.66,150.85,150.52,150.85,36517.0,127.5802,127.7411,127.4617,127.7411,36517.0
2016-03-04 14:50:00,150.85,150.89,150.62,150.74,23614.0,127.7411,127.775,127.5463,127.648,23614.0
2016-03-04 15:00:00,150.69,150.69,150.3,150.45,37746.0,127.6056,127.6056,127.2754,127.4024,37746.0
2016-03-04 15:10:00,150.48,150.74,150.43,150.74,35470.0,127.4278,127.648,127.3855,127.648,35470.0
2016-03-04 15:20:00,150.76,150.9,150.65,150.86,36037.0,127.6649,127.7835,127.5717,127.7496,36037.0
2016-03-04 15:30:00,150.88,150.9,150.76,150.77,49315.0,127.7665,127.7835,127.6649,127.6734,49315.0
2016-03-04 15:40:00,150.78,150.93,150.76,150.84,65108.0,127.6818,127.8089,127.6649,127.7326,65108.0
2016-03-04 15:50:00,150.83,151.0,150.73,150.91,117179.0,127.7242,127.8681,127.6395,127.7919,117179.0
2016-03-07 09:30:00,149.96,150.89,149.68,150.23,71514.0,126.9875,127.775,126.7503,127.2161,71514.0
2016-03-07 09:40:00,150.23,150.34,150.03,150.23,49046.0,127.2161,127.3092,127.0467,127.2161,49046.0
2016-03-07 09:50:00,150.28,150.38,149.97,150.37,35610.0,127.2584,127.3431,126.9959,127.3346,35610.0
2016-03-07 10:00:00,150.38,150.38,150.01,150.01,37038.0,127.3431,127.3431,127.0298,127.0298,37038.0
2016-03-07 10:10:00,150.03,150.08,149.63,149.79,82192.0,127.0467,127.0891,126.708,126.8435,82192.0
2016-03-07 10:20:00,149.87,149.97,149.45,149.76,59067.0,126.9112,126.9959,126.5556,126.8181,59067.0
2016-03-07 10:30:00,149.75,150.05,149.7,150.02,41147.0,126.8096,127.0637,126.7673,127.0383,41147.0
2016-03-07 10:40:00,150.04,150.16,149.95,150.07,38493.0,127.0552,127.1568,126.979,127.0806,38493.0
2016-03-07 10:50:00,150.06,150.3,149.93,149.94,23770.0,127.0721,127.2754,126.962,126.9705,23770.0
2016-03-07 11:00:00,149.94,150.01,149.81,149.88,34658.0,126.9705,127.0298,126.8604,126.9197,34658.0
2016-03-07 11:10:00,149.94,150.05,149.81,149.84,38491.0,126.9705,127.0637,126.8604,126.8858,38491.0
2016-03-07 11:20:00,149.83,150.08,149.83,149.89,31249.0,126.8774,127.0891,126.8774,126.9282,31249.0
2016-03-07 11:30:00,149.85,150.03,149.85,149.96,51001.0,126.8943,127.0467,126.8943,126.9875,51001.0
2016-03-07 11:40:00,149.99,150.09,149.86,150.02,58576.0,127.0129,127.0975,126.9028,127.0383,58576.0
2016-03-07 11:50:00,150.02,150.08,149.88,149.91,26188.0,127.0383,127.0891,126.9197,126.9451,26188.0
2016-03-07 12:00:00,149.9,150.0,149.89,149.98,22327.0,126.9366,127.0213,126.9282,127.0044,22327.0
2016-03-07 12:10:00,149.96,149.99,149.56,149.59,38832.0,126.9875,127.0129,126.6487,126.6741,38832.0
2016-03-07 12:20:00,149.58,149.72,149.47,149.72,20602.0,126.6657,126.7842,126.5725,126.7842,20602.0
2016-03-07 12:30:00,149.68,149.71,149.54,149.64,14362.0,126.7503,126.7757,126.6318,126.7165,14362.0
2016-03-07 12:40:00,149.64,149.69,149.5,149.54,28488.0,126.7165,126.7588,126.5979,126.6318,28488.0
2016-03-07 12:50:00,149.54,149.57,149.25,149.39,55075.0,126.6318,126.6572,126.3862,126.5048,55075.0
2016-03-07 13:00:00,149.37,149.55,149.37,149.5,18072.0,126.4878,126.6403,126.4878,126.5979,18072.0
2016-03-07 13:10:00,149.47,149.49,149.29,149.31,36801.0,126.5725,126.5895,126.4201,126.437,36801.0
2016-03-07 13:20:00,149.3,149.31,148.72,148.72,108670.0,126.4286,126.437,125.9374,125.9374,108670.0
2016-03-07 13:30:00,148.71,148.72,148.28,148.42,84813.0,125.9289,125.9374,125.5648,125.6834,84813.0
2016-03-07 13:40:00,148.44,148.67,148.4,148.64,48611.0,125.7003,125.8951,125.6664,125.8697,48611.0
2016-03-07 13:50:00,148.64,148.65,148.31,148.43,41688.0,125.8697,125.8781,125.5902,125.6918,41688.0
2016-03-07 14:00:00,148.42,148.51,148.11,148.23,58276.0,125.6834,125.7596,125.4209,125.5225,58276.0
2016-03-07 14:10:00,148.22,148.37,148.02,148.04,44846.0,125.514,125.641,125.3446,125.3616,44846.0
2016-03-07 14:20:00,148.02,148.02,147.71,147.8,70304.0,125.3446,125.3446,125.0821,125.1583,70304.0
2016-03-07 14:30:00,147.82,148.1,147.7,147.79,49426.0,125.1753,125.4124,125.0737,125.1499,49426.0
2016-03-07 14:40:00,147.79,148.13,147.61,148.0,51032.0,125.1499,125.4378,124.9975,125.3277,51032.0
2016-03-07 14:50:00,148.0,148.2,147.94,148.12,36521.0,125.3277,125.4971,125.2769,125.4293,36521.0
2016-03-07 15:00:00,148.08,148.13,147.89,148.01,34455.0,125.3955,125.4378,125.2346,125.3362,34455.0
2016-03-07 15:10:00,148.01,148.24,147.99,148.09,103378.0,125.3362,125.5309,125.3192,125.4039,103378.0
2016-03-07 15:20:00,148.08,148.11,147.68,147.98,122659.0,125.3955,125.4209,125.0567,125.3108,122659.0
2016-03-07 15:30:00,147.99,148.03,147.88,147.96,130889.0,125.3192,125.3531,125.2261,125.2938,130889.0
2016-03-07 15:40:00,147.95,147.98,147.6,147.63,112863.0,125.2854,125.3108,124.989,125.0144,112863.0
2016-03-07 15:50:00,147.66,148.21,147.65,148.18,341528.0,125.0398,125.5055,125.0313,125.4801,341528.0
2016-03-08 09:30:00,147.66,147.79,147.1,147.53,106329.0,125.0398,125.1499,124.5656,124.9297,106329.0
2016-03-08 09:40:00,147.53,148.7,147.42,148.67,64268.0,124.9297,125.9205,124.8366,125.8951,64268.0
2016-03-08 09:50:00,148.61,149.17,148.49,149.13,55324.0,125.8443,126.3185,125.7426,126.2846,55324.0
2016-03-08 10:00:00,149.16,149.58,148.85,148.87,59268.0,126.31,126.6657,126.0475,126.0644,59268.0
2016-03-08 10:10:00,148.92,149.46,148.87,149.43,39559.0,126.1068,126.564,126.0644,126.5386,39559.0
2016-03-08 10:20:00,149.38,149.59,149.25,149.48,44536.0,126.4963,126.6741,126.3862,126.581,44536.0
2016-03-08 10:30:00,149.52,149.54,149.19,149.41,66020.0,126.6149,126.6318,126.3354,126.5217,66020.0
2016-03-08 10:40:00,149.38,149.39,148.65,148.99,68835.0,126.4963,126.5048,125.8781,126.166,68835.0
2016-03-08 10:50:00,149.04,149.38,148.98,149.38,24991.0,126.2084,126.4963,126.1576,126.4963,24991.0
2016-03-08 11:00:00,149.44,149.47,149.19,149.39,49978.0,126.5471,126.5725,126.3354,126.5048,49978.0
2016-03-08 11:10:00,149.4,149.75,149.36,149.65,45539.0,126.5132,126.8096,126.4794,126.7249,45539.0
2016-03-08 11:20:00,149.63,149.79,149.49,149.7,45510.0,126.708,126.8435,126.5895,126.7673,45510.0
2016-03-08 11:30:00,149.69,149.95,149.46,149.5,29938.0,126.7588,126.979,126.564,126.5979,29938.0
2016-03-08 11:40:00,149.48,149.89,149.44,149.85,27292.0,126.581,126.9282,126.5471,126.8943,27292.0
2016-03-08 11:50:00,149.81,150.01,149.66,149.75,71601.0,126.8604,127.0298,126.7334,126.8096,71601.0
2016-03-08 12:00:00,149.77,150.04,149.72,150.04,30171.0,126.8266,127.0552,126.7842,127.0552,30171.0
2016-03-08 12:10:00,150.0,150.54,149.99,150.52,45714.0,127.0213,127.4786,127.0129,127.4617,45714.0
2016-03-08 12:20:00,150.56,150.7,150.48,150.48,46851.0,127.4955,127.6141,127.4278,127.4278,46851.0
2016-03-08 12:30:00,150.49,150.54,150.3,150.38,44736.0,127.4363,127.4786,127.2754,127.3431,44736.0
2016-03-08 12:40:00,150.37,150.52,150.33,150.49,53015.0,127.3346,127.4617,127.3008,127.4363,53015.0
2016-03-08 12:50:00,150.49,150.81,150.49,150.8,25769.0,127.4363,127.7072,127.4363,127.6988,25769.0
2016-03-08 13:00:00,150.8,150.95,150.8,150.86,26845.0,127.6988,127.8258,127.6988,127.7496,26845.0
2016-03-08 13:10:00,150.87,151.48,150.85,151.47,67653.0,127.758,128.2746,127.7411,128.2661,67653.0
2016-03-08 13:20:00,151.47,151.61,151.07,151.34,62270.0,128.2661,128.3847,127.9274,128.156,62270.0
2016-03-08 13:30:00,151.32,151.8,151.17,151.75,53748.0,128.1391,128.5456,128.0121,128.5032,53748.0
2016-03-08 13:40:00,151.78,151.92,151.67,151.83,69489.0,128.5286,128.6472,128.4355,128.571,69489.0
2016-03-08 13:50:00,151.83,151.83,151.47,151.5,93253.0,128.571,128.571,128.2661,128.2915,93253.0
2016-03-08 14:00:00,151.49,151.54,151.16,151.45,86990.0,128.2831,128.3254,128.0036,128.2492,86990.0
2016-03-08 14:10:00,151.45,151.51,151.15,151.15,53389.0,128.2492,128.3,127.9952,127.9952,53389.0
2016-03-08 14:20:00,151.17,151.18,150.69,150.74,34178.0,128.0121,128.0206,127.6056,127.648,34178.0
2016-03-08 14:30:00,150.74,151.13,150.71,151.08,63878.0,127.648,127.9782,127.6226,127.9359,63878.0
2016-03-08 14:40:00,151.07,151.35,150.97,151.25,64664.0,127.9274,128.1645,127.8427,128.0798,64664.0
2016-03-08 14:50:00,151.24,151.26,150.98,151.06,78695.0,128.0714,128.0883,127.8512,127.9189,78695.0
2016-03-08 15:00:00,151.04,151.15,150.84,151.12,65542.0,127.902,127.9952,127.7326,127.9697,65542.0
2016-03-08 15:10:00,151.12,151.2,150.89,151.04,60630.0,127.9697,128.0375,127.775,127.902,60630.0
2016-03-08 15:20:00,151.06,151.34,150.97,151.12,37745.0,127.9189,128.156,127.8427,127.9697,37745.0
2016-03-08 15:30:00,151.11,151.32,151.09,151.13,39757.0,127.9613,128.1391,127.9443,127.9782,39757.0
2016-03-08 15:40:00,151.13,151.41,151.08,151.29,74591.0,127.9782,128.2153,127.9359,128.1137,74591.0
2016-03-08 15:50:00,151.25,151.3,150.95,150.95,336213.0,128.0798,128.1222,127.8258,127.8258,336213.0
2016-03-09 09:30:00,151.35,152.93,151.31,152.91,108822.0,128.1645,129.5025,128.1306,129.4855,108822.0
2016-03-09 09:40:00,152.89,153.5,152.83,153.08,115399.0,129.4686,129.9852,129.4178,129.6295,115399.0
2016-03-09 09:50:00,153.03,153.24,152.84,153.0,44574.0,129.5872,129.765,129.4263,129.5618,44574.0
2016-03-09 10:00:00,152.98,152.98,152.43,152.6,53935.0,129.5448,129.5448,129.0791,129.223,53935.0
2016-03-09 10:10:00,152.61,152.72,152.28,152.36,42008.0,129.2315,129.3246,128.952,129.0198,42008.0
2016-03-09 10:20:00,152.32,152.69,152.3,152.4,61902.0,128.9859,129.2992,128.969,129.0537,61902.0
2016-03-09 10:30:00,152.45,152.85,152.25,152.76,85271.0,129.096,129.4347,128.9266,129.3585,85271.0
2016-03-09 10:40:00,152.75,152.93,152.6,152.76,68197.0,129.35,129.5025,129.223,129.3585,68197.0
2016-03-09 10:50:00,152.78,152.88,152.42,152.55,71910.0,129.3755,129.4601,129.0706,129.1807,71910.0
2016-03-09 11:00:00,152.53,152.88,152.52,152.87,36092.0,129.1638,129.4601,129.1553,129.4517,36092.0
2016-03-09 11:10:00,152.89,153.03,152.6,153.0,32622.0,129.4686,129.5872,129.223,129.5618,32622.0
2016-03-09 11:20:00,153.03,153.05,152.62,152.98,48175.0,129.5872,129.6041,129.24,129.5448,48175.0
2016-03-09 11:30:00,152.99,153.37,152.95,153.09,50239.0,129.5533,129.8751,129.5194,129.638,50239.0
2016-03-09 11:40:00,153.06,153.3,153.03,153.17,61884.0,129.6126,129.8158,129.5872,129.7057,61884.0
2016-03-09 11:50:00,153.16,153.33,153.06,153.26,31725.0,129.6972,129.8412,129.6126,129.7819,31725.0
2016-03-09 12:00:00,153.22,153.24,152.68,152.74,51486.0,129.748,129.765,129.2908,129.3416,51486.0
2016-03-09 12:10:00,152.74,152.79,152.54,152.63,32198.0,129.3416,129.3839,129.1722,129.2484,32198.0
2016-03-09 12:20:00,152.63,152.76,152.58,152.62,14301.0,129.2484,129.3585,129.2061,129.24,14301.0
2016-03-09 12:30:00,152.65,152.67,152.45,152.5,26156.0,129.2654,129.2823,129.096,129.1383,26156.0
2016-03-09 12:40:00,152.49,152.7,152.47,152.54,22119.0,129.1299,129.3077,129.1129,129.1722,22119.0
2016-03-09 12:50:00,152.53,152.87,152.41,152.83,25800.0,129.1638,129.4517,129.0621,129.4178,25800.0
2016-03-09 13:00:00,152.77,152.87,152.62,152.86,22998.0,129.367,129.4517,129.24,129.4432,22998.0
2016-03-09 13:10:00,152.85,153.17,152.82,152.85,21197.0,129.4347,129.7057,129.4093,129.4347,21197.0
2016-03-09 13:20:00,152.84,152.85,152.57,152.62,17677.0,129.4263,129.4347,129.1976,129.24,17677.0
2016-03-09 13:30:00,152.66,152.77,152.58,152.62,12189.0,129.2738,129.367,129.2061,129.24,12189.0
2016-03-09 13:40:00,152.62,152.74,152.57,152.74,13052.0,129.24,129.3416,129.1976,129.3416,13052.0
2016-03-09 13:50:00,152.76,152.84,152.68,152.76,7301.0,129.3585,129.4263,129.2908,129.3585,7301.0
2016-03-09 14:00:00,152.81,152.92,152.66,152.89,21478.0,129.4009,129.494,129.2738,129.4686,21478.0
2016-03-09 14:10:00,152.9,153.05,152.8,152.98,25329.0,129.4771,129.6041,129.3924,129.5448,25329.0
2016-03-09 14:20:00,152.99,153.04,152.88,153.04,30511.0,129.5533,129.5956,129.4601,129.5956,30511.0
2016-03-09 14:30:00,153.03,153.09,152.68,152.91,27088.0,129.5872,129.638,129.2908,129.4855,27088.0
2016-03-09 14:40:00,152.86,153.05,152.82,153.04,31962.0,129.4432,129.6041,129.4093,129.5956,31962.0
2016-03-09 14:50:00,153.05,153.08,152.72,152.8,26669.0,129.6041,129.6295,129.3246,129.3924,26669.0
2016-03-09 15:00:00,152.81,152.86,152.63,152.64,27037.0,129.4009,129.4432,129.2484,129.2569,27037.0
2016-03-09 15:10:00,152.64,152.74,152.6,152.7,33005.0,129.2569,129.3416,129.223,129.3077,33005.0
2016-03-09 15:20:00,152.72,152.73,152.49,152.71,43363.0,129.3246,129.3331,129.1299,129.3162,43363.0
2016-03-09 15:30:00,152.71,152.92,152.71,152.74,46650.0,129.3162,129.494,129.3162,129.3416,46650.0
2016-03-09 15:40:00,152.73,152.89,152.68,152.72,76468.0,129.3331,129.4686,129.2908,129.3246,76468.0
2016-03-09 15:50:00,152.72,153.08,152.61,153.04,228055.0,129.3246,129.6295,129.2315,129.5956,228055.0
2016-03-10 09:30:00,153.21,153.9,153.21,153.82,65659.0,129.7396,130.3239,129.7396,130.2561,65659.0
2016-03-10 09:40:00,153.77,154.2,153.54,154.18,38712.0,130.2138,130.5779,130.019,130.561,38712.0
2016-03-10 09:50:00,154.18,154.69,153.65,154.52,52938.0,130.561,130.9929,130.1122,130.8489,52938.0
2016-03-10 10:00:00,154.5,154.56,154.2,154.41,26452.0,130.832,130.8828,130.5779,130.7558,26452.0
2016-03-10 10:10:00,154.4,154.48,154.17,154.38,27382.0,130.7473,130.815,130.5525,130.7303,27382.0
2016-03-10 10:20:00,154.39,154.45,153.89,153.95,27956.0,130.7388,130.7896,130.3154,130.3662,27956.0
2016-03-10 10:30:00,153.92,153.96,153.01,153.03,36856.0,130.3408,130.3747,129.5702,129.5872,36856.0
2016-03-10 10:40:00,153.04,153.29,152.91,152.94,28759.0,129.5956,129.8073,129.4855,129.5109,28759.0
2016-03-10 10:50:00,152.93,153.18,152.42,152.44,22108.0,129.5025,129.7142,129.0706,129.0875,22108.0
2016-03-10 11:00:00,152.52,152.69,152.03,152.61,30700.0,129.1553,129.2992,128.7403,129.2315,30700.0
2016-03-10 11:10:00,152.6,152.7,152.25,152.25,21195.0,129.223,129.3077,128.9266,128.9266,21195.0
2016-03-10 11:20:00,152.25,152.25,151.8,152.0,23401.0,128.9266,128.9266,128.5456,128.7149,23401.0
2016-03-10 11:30:00,152.0,152.01,151.72,151.95,19670.0,128.7149,128.7234,128.4778,128.6726,19670.0
2016-03-10 11:40:00,151.95,152.06,151.88,152.03,18509.0,128.6726,128.7657,128.6133,128.7403,18509.0
2016-03-10 11:50:00,152.03,152.04,151.76,151.76,15616.0,128.7403,128.7488,128.5117,128.5117,15616.0
2016-03-10 12:00:00,151.73,152.09,151.68,151.93,19662.0,128.4863,128.7912,128.444,128.6557,19662.0
2016-03-10 12:10:00,151.9,151.95,151.54,151.54,19271.0,128.6303,128.6726,128.3254,128.3254,19271.0
2016-03-10 12:20:00,151.55,151.56,151.27,151.52,20607.0,128.3339,128.3423,128.0968,128.3085,20607.0
2016-03-10 12:30:00,151.49,151.59,151.05,151.05,23582.0,128.2831,128.3677,127.9105,127.9105,23582.0
2016-03-10 12:40:00,151.07,151.33,151.06,151.27,22631.0,127.9274,128.1476,127.9189,128.0968,22631.0
2016-03-10 12:50:00,151.23,151.56,151.15,151.42,14502.0,128.0629,128.3423,127.9952,128.2238,14502.0
2016-03-10 13:00:00,151.45,151.64,151.42,151.43,21263.0,128.2492,128.4101,128.2238,128.2323,21263.0
2016-03-10 13:10:00,151.48,151.54,151.2,151.5,17871.0,128.2746,128.3254,128.0375,128.2915,17871.0
2016-03-10 13:20:00,151.54,152.04,151.5,151.94,30846.0,128.3254,128.7488,128.2915,128.6641,30846.0
2016-03-10 13:30:00,151.91,151.99,151.75,151.85,12267.0,128.6387,128.7065,128.5032,128.5879,12267.0
2016-03-10 13:40:00,151.83,151.85,151.65,151.84,11085.0,128.571,128.5879,128.4186,128.5795,11085.0
2016-03-10 13:50:00,151.82,152.0,151.71,151.74,17515.0,128.5625,128.7149,128.4694,128.4948,17515.0
2016-03-10 14:00:00,151.74,151.84,151.64,151.69,9709.0,128.4948,128.5795,128.4101,128.4524,9709.0
2016-03-10 14:10:00,151.66,151.8,151.64,151.79,4781.0,128.427,128.5456,128.4101,128.5371,4781.0
2016-03-10 14:20:00,151.8,152.15,151.78,152.12,19609.0,128.5456,128.842,128.5286,128.8166,19609.0
2016-03-10 14:30:00,152.13,152.2,151.79,151.82,19833.0,128.825,128.8843,128.5371,128.5625,19833.0
2016-03-10 14:40:00,151.84,152.4,151.84,152.4,26726.0,128.5795,129.0537,128.5795,129.0537,26726.0
2016-03-10 14:50:00,152.37,152.53,152.35,152.41,15570.0,129.0283,129.1638,129.0113,129.0621,15570.0
2016-03-10 15:00:00,152.39,152.49,152.24,152.46,26083.0,129.0452,129.1299,128.9182,129.1045,26083.0
2016-03-10 15:10:00,152.48,152.74,152.29,152.71,29944.0,129.1214,129.3416,128.9605,129.3162,29944.0
2016-03-10 15:20:00,152.69,153.23,152.51,153.1,57574.0,129.2992,129.7565,129.1468,129.6464,57574.0
2016-03-10 15:30:00,153.09,153.12,152.59,152.59,31919.0,129.638,129.6634,129.2146,129.2146,31919.0
2016-03-10 15:40:00,152.58,152.7,152.38,152.45,30354.0,129.2061,129.3077,129.0367,129.096,30354.0
2016-03-10 15:50:00,152.47,152.92,152.4,152.92,98316.0,129.1129,129.494,129.0537,129.494,98316.0
2016-03-11 09:30:00,153.85,154.0,152.65,153.11,63709.0,130.2815,130.4086,129.2654,129.6549,63709.0
2016-03-11 09:40:00,153.12,153.5,153.03,153.33,37253.0,129.6634,129.9852,129.5872,129.8412,37253.0
2016-03-11 09:50:00,153.37,153.47,153.14,153.36,18563.0,129.8751,129.9598,129.6803,129.8666,18563.0
2016-03-11 10:00:00,153.4,153.46,153.23,153.23,16184.0,129.9005,129.9513,129.7565,129.7565,16184.0
2016-03-11 10:10:00,153.28,153.52,153.21,153.52,15221.0,129.7989,130.0021,129.7396,130.0021,15221.0
2016-03-11 10:20:00,153.46,153.55,153.25,153.41,22541.0,129.9513,130.0275,129.7735,129.9089,22541.0
2016-03-11 10:30:00,153.49,153.54,153.36,153.49,29019.0,129.9767,130.019,129.8666,129.9767,29019.0
2016-03-11 10:40:00,153.53,153.55,153.35,153.35,24084.0,130.0106,130.0275,129.8581,129.8581,24084.0
2016-03-11 10:50:00,153.43,153.48,153.3,153.41,15467.0,129.9259,129.9682,129.8158,129.9089,15467.0
2016-03-11 11:00:00,153.41,153.5,153.33,153.37,24260.0,129.9089,129.9852,129.8412,129.8751,24260.0
2016-03-11 11:10:00,153.39,153.4,153.09,153.18,16555.0,129.892,129.9005,129.638,129.7142,16555.0
2016-03-11 11:20:00,153.21,153.21,152.79,152.82,24420.0,129.7396,129.7396,129.3839,129.4093,24420.0
2016-03-11 11:30:00,152.77,152.8,152.39,152.59,37267.0,129.367,129.3924,129.0452,129.2146,37267.0
2016-03-11 11:40:00,152.54,152.57,152.4,152.46,28481.0,129.1722,129.1976,129.0537,129.1045,28481.0
2016-03-11 11:50:00,152.47,152.54,152.32,152.43,35717.0,129.1129,129.1722,128.9859,129.0791,35717.0
2016-03-11 12:00:00,152.49,152.68,152.47,152.59,17748.0,129.1299,129.2908,129.1129,129.2146,17748.0
2016-03-11 12:10:00,152.59,152.61,152.29,152.33,62066.0,129.2146,129.2315,128.9605,128.9944,62066.0
2016-03-11 12:20:00,152.35,152.35,152.22,152.25,21534.0,129.0113,129.0113,128.9012,128.9266,21534.0
2016-03-11 12:30:00,152.25,152.25,151.93,151.96,31079.0,128.9266,128.9266,128.6557,128.6811,31079.0
2016-03-11 12:40:00,151.93,152.07,151.8,151.8,34561.0,128.6557,128.7742,128.5456,128.5456,34561.0
2016-03-11 12:50:00,151.81,151.83,151.61,151.68,32978.0,128.554,128.571,128.3847,128.444,32978.0
2016-03-11 13:00:00,151.66,151.73,151.4,151.52,46040.0,128.427,128.4863,128.2069,128.3085,46040.0
2016-03-11 13:10:00,151.49,151.75,151.49,151.64,29335.0,128.2831,128.5032,128.2831,128.4101,29335.0
2016-03-11 13:20:00,151.64,151.68,151.53,151.64,20699.0,128.4101,128.444,128.3169,128.4101,20699.0
2016-03-11 13:30:00,151.61,151.67,151.57,151.61,20687.0,128.3847,128.4355,128.3508,128.3847,20687.0
2016-03-11 13:40:00,151.62,151.62,151.42,151.5,25013.0,128.3932,128.3932,128.2238,128.2915,25013.0
2016-03-11 13:50:00,151.5,152.05,151.49,152.0,32442.0,128.2915,128.7573,128.2831,128.7149,32442.0
2016-03-11 14:00:00,151.96,152.12,151.92,151.92,35538.0,128.6811,128.8166,128.6472,128.6472,35538.0
2016-03-11 14:10:00,151.99,152.01,151.71,151.77,21324.0,128.7065,128.7234,128.4694,128.5202,21324.0
2016-03-11 14:20:00,151.76,151.89,151.76,151.79,16982.0,128.5117,128.6218,128.5117,128.5371,16982.0
2016-03-11 14:30:00,151.82,151.84,151.71,151.79,17268.0,128.5625,128.5795,128.4694,128.5371,17268.0
2016-03-11 14:40:00,151.8,152.0,151.76,152.0,14939.0,128.5456,128.7149,128.5117,128.7149,14939.0
2016-03-11 14:50:00,152.03,152.03,151.91,151.92,33012.0,128.7403,128.7403,128.6387,128.6472,33012.0
2016-03-11 15:00:00,151.91,152.36,151.86,152.34,29592.0,128.6387,129.0198,128.5964,129.0029,29592.0
2016-03-11 15:10:00,152.36,152.4,152.12,152.22,40138.0,129.0198,129.0537,128.8166,128.9012,40138.0
2016-03-11 15:20:00,152.22,152.29,152.16,152.27,36837.0,128.9012,128.9605,128.8504,128.9436,36837.0
2016-03-11 15:30:00,152.26,152.43,152.05,152.38,81759.0,128.9351,129.0791,128.7573,129.0367,81759.0
2016-03-11 15:40:00,152.38,152.59,152.34,152.5,67634.0,129.0367,129.2146,129.0029,129.1383,67634.0
2016-03-11 15:50:00,152.52,152.82,152.34,152.71,213625.0,129.1553,129.4093,129.0029,129.3162,213625.0
2016-03-14 09:30:00,152.26,152.97,152.26,152.49,35443.0,128.9351,129.5363,128.9351,129.1299,35443.0
2016-03-14 09:40:00,152.47,152.52,152.13,152.33,14399.0,129.1129,129.1553,128.825,128.9944,14399.0
2016-03-14 09:50:00,152.33,152.75,152.26,152.28,48210.0,128.9944,129.35,128.9351,128.952,48210.0
2016-03-14 10:00:00,152.27,152.49,152.04,152.07,22736.0,128.9436,129.1299,128.7488,128.7742,22736.0
2016-03-14 10:10:00,152.07,152.09,151.65,151.89,32414.0,128.7742,128.7912,128.4186,128.6218,32414.0
2016-03-14 10:20:00,151.87,151.93,151.75,151.93,12150.0,128.6049,128.6557,128.5032,128.6557,12150.0
2016-03-14 10:30:00,151.96,151.99,151.75,151.83,15451.0,128.6811,128.7065,128.5032,128.571,15451.0
2016-03-14 10:40:00,151.78,151.98,151.75,151.9,10728.0,128.5286,128.698,128.5032,128.6303,10728.0
2016-03-14 10:50:00,151.88,152.04,151.83,152.04,10540.0,128.6133,128.7488,128.571,128.7488,10540.0
2016-03-14 11:00:00,152.04,152.16,151.98,152.06,15661.0,128.7488,128.8504,128.698,128.7657,15661.0
2016-03-14 11:10:00,151.98,152.43,151.98,152.43,15471.0,128.698,129.0791,128.698,129.0791,15471.0
2016-03-14 11:20:00,152.42,152.75,152.41,152.59,24240.0,129.0706,129.35,129.0621,129.2146,24240.0
2016-03-14 11:30:00,152.59,152.63,152.4,152.4,12315.0,129.2146,129.2484,129.0537,129.0537,12315.0
2016-03-14 11:40:00,152.41,152.56,152.4,152.5,9868.0,129.0621,129.1892,129.0537,129.1383,9868.0
2016-03-14 11:50:00,152.48,152.57,152.4,152.48,7972.0,129.1214,129.1976,129.0537,129.1214,7972.0
2016-03-14 12:00:00,152.52,152.61,152.52,152.55,10715.0,129.1553,129.2315,129.1553,129.1807,10715.0
2016-03-14 12:10:00,152.54,152.85,152.5,152.85,14998.0,129.1722,129.4347,129.1383,129.4347,14998.0
2016-03-14 12:20:00,152.88,152.96,152.83,152.9,10561.0,129.4601,129.5279,129.4178,129.4771,10561.0
2016-03-14 12:30:00,152.89,152.99,152.87,152.98,11087.0,129.4686,129.5533,129.4517,129.5448,11087.0
2016-03-14 12:40:00,152.97,153.06,152.95,153.05,20098.0,129.5363,129.6126,129.5194,129.6041,20098.0
2016-03-14 12:50:00,153.05,153.3,153.04,153.15,24493.0,129.6041,129.8158,129.5956,129.6888,24493.0
2016-03-14 13:00:00,153.18,153.18,152.83,152.98,14098.0,129.7142,129.7142,129.4178,129.5448,14098.0
2016-03-14 13:10:00,152.96,153.02,152.9,152.96,8763.0,129.5279,129.5787,129.4771,129.5279,8763.0
2016-03-14 13:20:00,152.97,153.05,152.93,152.93,12727.0,129.5363,129.6041,129.5025,129.5025,12727.0
2016-03-14 13:30:00,152.89,152.96,152.77,152.96,9143.0,129.4686,129.5279,129.367,129.5279,9143.0
2016-03-14 13:40:00,152.99,153.19,152.99,153.04,17828.0,129.5533,129.7226,129.5533,129.5956,17828.0
2016-03-14 13:50:00,153.09,153.25,152.92,152.94,15817.0,129.638,129.7735,129.494,129.5109,15817.0
2016-03-14 14:00:00,152.96,152.99,152.9,152.98,9089.0,129.5279,129.5533,129.4771,129.5448,9089.0
2016-03-14 14:10:00,152.98,152.98,152.8,152.8,15916.0,129.5448,129.5448,129.3924,129.3924,15916.0
2016-03-14 14:20:00,152.79,153.15,152.77,153.06,30720.0,129.3839,129.6888,129.367,129.6126,30720.0
2016-03-14 14:30:00,153.05,153.11,152.79,152.81,28647.0,129.6041,129.6549,129.3839,129.4009,28647.0
2016-03-14 14:40:00,152.89,153.01,152.85,152.97,14295.0,129.4686,129.5702,129.4347,129.5363,14295.0
2016-03-14 14:50:00,153.02,153.12,152.97,153.09,11628.0,129.5787,129.6634,129.5363,129.638,11628.0
2016-03-14 15:00:00,153.09,153.11,152.99,153.02,12538.0,129.638,129.6549,129.5533,129.5787,12538.0
2016-03-14 15:10:00,153.01,153.13,153.0,153.02,20343.0,129.5702,129.6718,129.5618,129.5787,20343.0
2016-03-14 15:20:00,153.01,153.02,152.93,152.96,54518.0,129.5702,129.5787,129.5025,129.5279,54518.0
2016-03-14 15:30:00,152.95,152.96,152.78,152.88,29940.0,129.5194,129.5279,129.3755,129.4601,29940.0
2016-03-14 15:40:00,152.88,153.0,152.81,152.89,44318.0,129.4601,129.5618,129.4009,129.4686,44318.0
2016-03-14 15:50:00,152.89,152.9,152.62,152.67,103337.0,129.4686,129.4771,129.24,129.2823,103337.0
2016-03-15 09:30:00,151.8,153.24,151.8,153.24,51145.0,128.5456,129.765,128.5456,129.765,51145.0
2016-03-15 09:40:00,153.2,153.36,153.13,153.17,22614.0,129.7311,129.8666,129.6718,129.7057,22614.0
2016-03-15 09:50:00,153.17,153.28,152.67,152.85,15439.0,129.7057,129.7989,129.2823,129.4347,15439.0
2016-03-15 10:00:00,152.86,153.45,152.85,153.32,25570.0,129.4432,129.9428,129.4347,129.8327,25570.0
2016-03-15 10:10:00,153.32,153.49,153.07,153.11,22080.0,129.8327,129.9767,129.621,129.6549,22080.0
2016-03-15 10:20:00,153.09,153.33,153.06,153.3,35146.0,129.638,129.8412,129.6126,129.8158,35146.0
2016-03-15 10:30:00,153.36,153.85,153.35,153.85,44699.0,129.8666,130.2815,129.8581,130.2815,44699.0
2016-03-15 10:40:00,153.8,154.05,153.71,153.88,38576.0,130.2392,130.4509,130.163,130.3069,38576.0
2016-03-15 10:50:00,153.89,153.92,153.65,153.72,17251.0,130.3154,130.3408,130.1122,130.1715,17251.0
2016-03-15 11:00:00,153.71,153.95,153.71,153.88,20965.0,130.163,130.3662,130.163,130.3069,20965.0
2016-03-15 11:10:00,153.92,154.13,153.89,153.95,15346.0,130.3408,130.5186,130.3154,130.3662,15346.0
2016-03-15 11:20:00,153.98,154.13,153.92,154.01,18309.0,130.3916,130.5186,130.3408,130.417,18309.0
2016-03-15 11:30:00,154.0,154.14,153.76,153.81,15447.0,130.4086,130.5271,130.2053,130.2477,15447.0
2016-03-15 11:40:00,153.81,153.98,153.79,153.92,14192.0,130.2477,130.3916,130.2307,130.3408,14192.0
2016-03-15 11:50:00,153.92,154.07,153.87,153.87,9529.0,130.3408,130.4678,130.2985,130.2985,9529.0
2016-03-15 12:00:00,153.87,154.08,153.85,154.07,17440.0,130.2985,130.4763,130.2815,130.4678,17440.0
2016-03-15 12:10:00,154.05,154.08,153.92,153.95,14146.0,130.4509,130.4763,130.3408,130.3662,14146.0
2016-03-15 12:20:00,153.92,154.08,153.8,154.06,16885.0,130.3408,130.4763,130.2392,130.4594,16885.0
2016-03-15 12:30:00,154.06,154.17,154.05,154.09,13032.0,130.4594,130.5525,130.4509,130.4848,13032.0
2016-03-15 12:40:00,154.04,154.04,153.84,153.9,13789.0,130.4424,130.4424,130.2731,130.3239,13789.0
2016-03-15 12:50:00,153.92,153.97,153.82,153.89,10219.0,130.3408,130.3832,130.2561,130.3154,10219.0
2016-03-15 13:00:00,153.89,154.04,153.8,154.03,21690.0,130.3154,130.4424,130.2392,130.434,21690.0
2016-03-15 13:10:00,154.05,154.16,153.95,154.01,21638.0,130.4509,130.544,130.3662,130.417,21638.0
2016-03-15 13:20:00,154.02,154.25,154.02,154.17,11066.0,130.4255,130.6203,130.4255,130.5525,11066.0
2016-03-15 13:30:00,154.2,154.24,154.08,154.09,14439.0,130.5779,130.6118,130.4763,130.4848,14439.0
2016-03-15 13:40:00,154.15,154.15,153.97,154.01,12975.0,130.5356,130.5356,130.3832,130.417,12975.0
2016-03-15 13:50:00,154.02,154.1,153.95,154.05,12912.0,130.4255,130.4932,130.3662,130.4509,12912.0
2016-03-15 14:00:00,154.05,154.11,154.03,154.09,16188.0,130.4509,130.5017,130.434,130.4848,16188.0
2016-03-15 14:10:00,154.14,154.35,154.12,154.27,27771.0,130.5271,130.7049,130.5102,130.6372,27771.0
2016-03-15 14:20:00,154.28,154.3,154.0,154.0,15476.0,130.6457,130.6626,130.4086,130.4086,15476.0
2016-03-15 14:30:00,154.0,154.2,153.99,154.19,16491.0,130.4086,130.5779,130.4001,130.5695,16491.0
2016-03-15 14:40:00,154.2,154.31,154.08,154.11,20098.0,130.5779,130.6711,130.4763,130.5017,20098.0
2016-03-15 14:50:00,154.11,154.18,154.06,154.08,18452.0,130.5017,130.561,130.4594,130.4763,18452.0
2016-03-15 15:00:00,154.08,154.12,154.0,154.05,24702.0,130.4763,130.5102,130.4086,130.4509,24702.0
2016-03-15 15:10:00,154.03,154.29,154.01,154.26,29132.0,130.434,130.6541,130.417,130.6287,29132.0
2016-03-15 15:20:00,154.26,154.42,154.25,154.28,25555.0,130.6287,130.7642,130.6203,130.6457,25555.0
2016-03-15 15:30:00,154.3,154.35,154.26,154.31,28701.0,130.6626,130.7049,130.6287,130.6711,28701.0
2016-03-15 15:40:00,154.29,154.33,153.86,154.0,48425.0,130.6541,130.688,130.29,130.4086,48425.0
2016-03-15 15:50:00,153.99,154.23,153.91,154.18,97494.0,130.4001,130.6033,130.3323,130.561,97494.0
2016-03-16 09:30:00,153.7,154.22,153.63,154.12,58943.0,130.1545,130.5949,130.0952,130.5102,58943.0
2016-03-16 09:40:00,154.0,154.04,153.66,153.96,28464.0,130.4086,130.4424,130.1206,130.3747,28464.0
2016-03-16 09:50:00,153.9,154.07,153.7,154.02,16105.0,130.3239,130.4678,130.1545,130.4255,16105.0
2016-03-16 10:00:00,154.07,154.08,153.81,153.96,48637.0,130.4678,130.4763,130.2477,130.3747,48637.0
2016-03-16 10:10:00,153.96,154.02,153.12,153.18,43543.0,130.3747,130.4255,129.6634,129.7142,43543.0
2016-03-16 10:20:00,153.12,153.39,152.88,153.03,22476.0,129.6634,129.892,129.4601,129.5872,22476.0
2016-03-16 10:30:00,153.05,153.29,153.04,153.11,11182.0,129.6041,129.8073,129.5956,129.6549,11182.0
2016-03-16 10:40:00,153.07,153.21,152.86,153.21,14590.0,129.621,129.7396,129.4432,129.7396,14590.0
2016-03-16 10:50:00,153.22,153.3,152.87,152.88,18985.0,129.748,129.8158,129.4517,129.4601,18985.0
2016-03-16 11:00:00,152.85,152.89,152.63,152.83,30472.0,129.4347,129.4686,129.2484,129.4178,30472.0
2016-03-16 11:10:00,152.84,153.07,152.82,153.07,16460.0,129.4263,129.621,129.4093,129.621,16460.0
2016-03-16 11:20:00,153.08,153.4,153.0,153.4,18386.0,129.6295,129.9005,129.5618,129.9005,18386.0
2016-03-16 11:30:00,153.44,153.56,153.26,153.35,15583.0,129.9343,130.036,129.7819,129.8581,15583.0
2016-03-16 11:40:00,153.3,153.39,153.2,153.38,13671.0,129.8158,129.892,129.7311,129.8835,13671.0
2016-03-16 11:50:00,153.43,153.47,153.21,153.35,12274.0,129.9259,129.9598,129.7396,129.8581,12274.0
2016-03-16 12:00:00,153.38,153.44,153.24,153.32,12035.0,129.8835,129.9343,129.765,129.8327,12035.0
2016-03-16 12:10:00,153.32,153.38,153.16,153.25,17461.0,129.8327,129.8835,129.6972,129.7735,17461.0
2016-03-16 12:20:00,153.26,153.36,153.2,153.27,18962.0,129.7819,129.8666,129.7311,129.7904,18962.0
2016-03-16 12:30:00,153.25,153.39,153.25,153.33,14037.0,129.7735,129.892,129.7735,129.8412,14037.0
2016-03-16 12:40:00,153.32,153.36,153.18,153.18,12844.0,129.8327,129.8666,129.7142,129.7142,12844.0
2016-03-16 12:50:00,153.18,153.21,152.92,153.08,13335.0,129.7142,129.7396,129.494,129.6295,13335.0
2016-03-16 13:00:00,153.08,153.25,153.02,153.03,13350.0,129.6295,129.7735,129.5787,129.5872,13350.0
2016-03-16 13:10:00,153.08,153.08,152.79,152.95,14393.0,129.6295,129.6295,129.3839,129.5194,14393.0
2016-03-16 13:20:00,152.91,153.12,152.85,152.98,16245.0,129.4855,129.6634,129.4347,129.5448,16245.0
2016-03-16 13:30:00,152.98,153.2,152.88,153.2,9046.0,129.5448,129.7311,129.4601,129.7311,9046.0
2016-03-16 13:40:00,153.21,153.28,153.08,153.22,4587.0,129.7396,129.7989,129.6295,129.748,4587.0
2016-03-16 13:50:00,153.21,153.21,152.94,153.13,10887.0,129.7396,129.7396,129.5109,129.6718,10887.0
2016-03-16 14:00:00,153.14,154.36,153.13,153.93,41688.0,129.6803,130.7134,129.6718,130.3493,41688.0
2016-03-16 14:10:00,153.95,154.2,153.69,153.78,26239.0,130.3662,130.5779,130.146,130.2223,26239.0
2016-03-16 14:20:00,153.81,154.67,153.81,154.55,30135.0,130.2477,130.9759,130.2477,130.8743,30135.0
2016-03-16 14:30:00,154.59,154.71,154.3,154.45,23472.0,130.9082,131.0098,130.6626,130.7896,23472.0
2016-03-16 14:40:00,154.49,155.0,154.45,154.61,63468.0,130.8235,131.2554,130.7896,130.9251,63468.0
2016-03-16 14:50:00,154.56,154.56,154.05,154.05,20239.0,130.8828,130.8828,130.4509,130.4509,20239.0
2016-03-16 15:00:00,154.02,154.25,154.0,154.1,19259.0,130.4255,130.6203,130.4086,130.4932,19259.0
2016-03-16 15:10:00,154.16,154.35,154.03,154.25,25345.0,130.544,130.7049,130.434,130.6203,25345.0
2016-03-16 15:20:00,154.21,154.45,154.03,154.34,40760.0,130.5864,130.7896,130.434,130.6965,40760.0
2016-03-16 15:30:00,154.29,154.57,154.22,154.54,35363.0,130.6541,130.8912,130.5949,130.8658,35363.0
2016-03-16 15:40:00,154.51,154.6,154.16,154.18,52982.0,130.8404,130.9166,130.544,130.561,52982.0
2016-03-16 15:50:00,154.18,154.19,153.92,154.05,144404.0,130.561,130.5695,130.3408,130.4509,144404.0
2016-03-17 09:30:00,153.82,154.16,153.65,153.93,42586.0,130.2561,130.544,130.1122,130.3493,42586.0
2016-03-17 09:40:00,153.96,154.05,153.64,153.92,18334.0,130.3747,130.4509,130.1037,130.3408,18334.0
2016-03-17 09:50:00,154.0,154.26,153.86,154.15,39191.0,130.4086,130.6287,130.29,130.5356,39191.0
2016-03-17 10:00:00,154.11,154.54,153.96,154.5,25163.0,130.5017,130.8658,130.3747,130.832,25163.0
2016-03-17 10:10:00,154.49,154.53,154.36,154.39,32313.0,130.8235,130.8574,130.7134,130.7388,32313.0
2016-03-17 10:20:00,154.43,154.51,154.22,154.32,20777.0,130.7727,130.8404,130.5949,130.6795,20777.0
2016-03-17 10:30:00,154.31,154.31,154.09,154.2,18401.0,130.6711,130.6711,130.4848,130.5779,18401.0
2016-03-17 10:40:00,154.18,154.4,154.13,154.34,25167.0,130.561,130.7473,130.5186,130.6965,25167.0
2016-03-17 10:50:00,154.4,154.51,154.29,154.4,10360.0,130.7473,130.8404,130.6541,130.7473,10360.0
2016-03-17 11:00:00,154.4,154.44,154.28,154.37,17996.0,130.7473,130.7812,130.6457,130.7219,17996.0
2016-03-17 11:10:00,154.39,154.65,154.37,154.52,25280.0,130.7388,130.959,130.7219,130.8489,25280.0
2016-03-17 11:20:00,154.52,154.61,154.42,154.5,28382.0,130.8489,130.9251,130.7642,130.832,28382.0
2016-03-17 11:30:00,154.52,154.57,154.43,154.43,16936.0,130.8489,130.8912,130.7727,130.7727,16936.0
2016-03-17 11:40:00,154.44,154.6,154.3,154.58,20840.0,130.7812,130.9166,130.6626,130.8997,20840.0
2016-03-17 11:50:00,154.57,154.73,154.55,154.72,18616.0,130.8912,131.0267,130.8743,131.0183,18616.0
2016-03-17 12:00:00,154.66,154.69,154.36,154.36,17509.0,130.9675,130.9929,130.7134,130.7134,17509.0
2016-03-17 12:10:00,154.34,154.39,154.04,154.15,19263.0,130.6965,130.7388,130.4424,130.5356,19263.0
2016-03-17 12:20:00,154.18,154.55,154.12,154.51,16744.0,130.561,130.8743,130.5102,130.8404,16744.0
2016-03-17 12:30:00,154.53,154.74,154.47,154.65,21904.0,130.8574,131.0352,130.8066,130.959,21904.0
2016-03-17 12:40:00,154.65,154.7,154.6,154.64,15681.0,130.959,131.0013,130.9166,130.9505,15681.0
2016-03-17 12:50:00,154.64,154.65,154.5,154.54,18278.0,130.9505,130.959,130.832,130.8658,18278.0
2016-03-17 13:00:00,154.54,154.66,154.52,154.52,19306.0,130.8658,130.9675,130.8489,130.8489,19306.0
2016-03-17 13:10:00,154.56,154.57,154.26,154.26,17208.0,130.8828,130.8912,130.6287,130.6287,17208.0
2016-03-17 13:20:00,154.29,154.42,154.26,154.34,16587.0,130.6541,130.7642,130.6287,130.6965,16587.0
2016-03-17 13:30:00,154.36,154.48,154.2,154.48,14090.0,130.7134,130.815,130.5779,130.815,14090.0
2016-03-17 13:40:00,154.48,154.55,154.33,154.36,15460.0,130.815,130.8743,130.688,130.7134,15460.0
2016-03-17 13:50:00,154.34,154.37,154.0,154.06,14212.0,130.6965,130.7219,130.4086,130.4594,14212.0
2016-03-17 14:00:00,154.08,154.11,153.84,153.94,21770.0,130.4763,130.5017,130.2731,130.3578,21770.0
2016-03-17 14:10:00,153.93,154.01,153.78,153.82,23310.0,130.3493,130.417,130.2223,130.2561,23310.0
2016-03-17 14:20:00,153.84,153.96,153.69,153.75,27828.0,130.2731,130.3747,130.146,130.1969,27828.0
2016-03-17 14:30:00,153.75,153.94,153.74,153.84,25421.0,130.1969,130.3578,130.1884,130.2731,25421.0
2016-03-17 14:40:00,153.83,153.87,153.76,153.81,24187.0,130.2646,130.2985,130.2053,130.2477,24187.0
2016-03-17 14:50:00,153.8,153.88,153.7,153.71,26352.0,130.2392,130.3069,130.1545,130.163,26352.0
2016-03-17 15:00:00,153.74,153.85,153.6,153.62,23050.0,130.1884,130.2815,130.0698,130.0868,23050.0
2016-03-17 15:10:00,153.6,153.69,153.59,153.63,38856.0,130.0698,130.146,130.0614,130.0952,38856.0
2016-03-17 15:20:00,153.65,153.8,153.63,153.66,23123.0,130.1122,130.2392,130.0952,130.1206,23123.0
2016-03-17 15:30:00,153.65,153.79,153.65,153.71,28306.0,130.1122,130.2307,130.1122,130.163,28306.0
2016-03-17 15:40:00,153.74,153.88,153.62,153.65,34457.0,130.1884,130.3069,130.0868,130.1122,34457.0
2016-03-17 15:50:00,153.65,153.95,153.65,153.84,122390.0,130.1122,130.3662,130.1122,130.2731,122390.0
2016-03-18 09:30:00,154.44,154.58,153.3,153.6,823178.0,130.7812,130.8997,129.8158,130.0698,823178.0
2016-03-18 09:40:00,153.59,154.29,153.59,153.82,29531.0,130.0614,130.6541,130.0614,130.2561,29531.0
2016-03-18 09:50:00,153.9,154.39,153.89,154.31,18761.0,130.3239,130.7388,130.3154,130.6711,18761.0
2016-03-18 10:00:00,154.28,154.28,153.93,154.03,34084.0,130.6457,130.6457,130.3493,130.434,34084.0
2016-03-18 10:10:00,154.02,154.18,154.0,154.15,14656.0,130.4255,130.561,130.4086,130.5356,14656.0
2016-03-18 10:20:00,154.14,154.25,153.94,153.94,15132.0,130.5271,130.6203,130.3578,130.3578,15132.0
2016-03-18 10:30:00,153.96,153.99,153.64,153.93,22834.0,130.3747,130.4001,130.1037,130.3493,22834.0
2016-03-18 10:40:00,153.94,154.11,153.9,153.96,20967.0,130.3578,130.5017,130.3239,130.3747,20967.0
2016-03-18 10:50:00,154.03,154.1,153.92,153.97,14871.0,130.434,130.4932,130.3408,130.3832,14871.0
2016-03-18 11:00:00,153.97,154.29,153.78,154.2,49157.0,130.3832,130.6541,130.2223,130.5779,49157.0
2016-03-18 11:10:00,154.2,154.7,154.16,154.67,43763.0,130.5779,131.0013,130.544,130.9759,43763.0
2016-03-18 11:20:00,154.65,154.68,154.34,154.37,17316.0,130.959,130.9844,130.6965,130.7219,17316.0
2016-03-18 11:30:00,154.41,154.45,154.11,154.15,12588.0,130.7558,130.7896,130.5017,130.5356,12588.0
2016-03-18 11:40:00,154.13,154.4,154.13,154.38,13778.0,130.5186,130.7473,130.5186,130.7303,13778.0
2016-03-18 11:50:00,154.42,154.43,154.01,154.05,14393.0,130.7642,130.7727,130.417,130.4509,14393.0
2016-03-18 12:00:00,154.1,154.27,154.01,154.19,15455.0,130.4932,130.6372,130.417,130.5695,15455.0
2016-03-18 12:10:00,154.24,154.32,154.13,154.22,12552.0,130.6118,130.6795,130.5186,130.5949,12552.0
2016-03-18 12:20:00,154.31,154.37,154.21,154.23,21677.0,130.6711,130.7219,130.5864,130.6033,21677.0
2016-03-18 12:30:00,154.2,154.21,154.05,154.14,12583.0,130.5779,130.5864,130.4509,130.5271,12583.0
2016-03-18 12:40:00,154.13,154.21,154.02,154.13,12490.0,130.5186,130.5864,130.4255,130.5186,12490.0
2016-03-18 12:50:00,154.13,154.13,153.96,153.97,7085.0,130.5186,130.5186,130.3747,130.3832,7085.0
2016-03-18 13:00:00,153.99,154.06,153.81,153.87,18621.0,130.4001,130.4594,130.2477,130.2985,18621.0
2016-03-18 13:10:00,153.86,153.86,153.47,153.5,19181.0,130.29,130.29,129.9598,129.9852,19181.0
2016-03-18 13:20:00,153.47,153.53,153.28,153.38,21131.0,129.9598,130.0106,129.7989,129.8835,21131.0
2016-03-18 13:30:00,153.38,153.52,153.0,153.05,23750.0,129.8835,130.0021,129.5618,129.6041,23750.0
2016-03-18 13:40:00,153.01,153.07,152.92,152.96,25418.0,129.5702,129.621,129.494,129.5279,25418.0
2016-03-18 13:50:00,153.0,153.03,152.77,152.81,19295.0,129.5618,129.5872,129.367,129.4009,19295.0
2016-03-18 14:00:00,152.81,152.98,152.8,152.92,16051.0,129.4009,129.5448,129.3924,129.494,16051.0
2016-03-18 14:10:00,152.95,153.13,152.89,153.08,17989.0,129.5194,129.6718,129.4686,129.6295,17989.0
2016-03-18 14:20:00,153.12,153.15,152.97,153.06,17538.0,129.6634,129.6888,129.5363,129.6126,17538.0
2016-03-18 14:30:00,153.07,153.09,152.86,152.86,19322.0,129.621,129.638,129.4432,129.4432,19322.0
2016-03-18 14:40:00,152.87,153.02,152.82,152.96,25619.0,129.4517,129.5787,129.4093,129.5279,25619.0
2016-03-18 14:50:00,153.0,153.11,152.95,152.99,19061.0,129.5618,129.6549,129.5194,129.5533,19061.0
2016-03-18 15:00:00,152.98,153.35,152.98,153.31,31844.0,129.5448,129.8581,129.5448,129.8243,31844.0
2016-03-18 15:10:00,153.34,153.55,153.33,153.39,37209.0,129.8497,130.0275,129.8412,129.892,37209.0
2016-03-18 15:20:00,153.37,153.46,153.17,153.2,32403.0,129.8751,129.9513,129.7057,129.7311,32403.0
2016-03-18 15:30:00,153.21,153.22,153.01,153.09,59663.0,129.7396,129.748,129.5702,129.638,59663.0
2016-03-18 15:40:00,153.09,153.12,152.85,152.87,82972.0,129.638,129.6634,129.4347,129.4517,82972.0
2016-03-18 15:50:00,152.9,153.16,152.9,153.15,287419.0,129.4771,129.6972,129.4771,129.6888,287419.0
2016-03-21 09:30:00,152.82,153.05,152.51,152.87,27219.0,129.4093,129.6041,129.1468,129.4517,27219.0
2016-03-21 09:40:00,152.85,153.2,152.59,152.68,21053.0,129.4347,129.7311,129.2146,129.2908,21053.0
2016-03-21 09:50:00,152.62,152.93,152.47,152.92,16355.0,129.24,129.5025,129.1129,129.494,16355.0
2016-03-21 10:00:00,153.0,153.38,152.9,153.34,12241.0,129.5618,129.8835,129.4771,129.8497,12241.0
2016-03-21 10:10:00,153.27,153.28,152.82,152.93,17650.0,129.7904,129.7989,129.4093,129.5025,17650.0
2016-03-21 10:20:00,152.91,152.98,152.58,152.61,19446.0,129.4855,129.5448,129.2061,129.2315,19446.0
2016-03-21 10:30:00,152.63,153.19,152.62,153.1,16574.0,129.2484,129.7226,129.24,129.6464,16574.0
2016-03-21 10:40:00,153.14,153.33,152.99,153.04,24374.0,129.6803,129.8412,129.5533,129.5956,24374.0
2016-03-21 10:50:00,153.01,153.13,152.9,153.09,28594.0,129.5702,129.6718,129.4771,129.638,28594.0
2016-03-21 11:00:00,153.12,153.39,153.09,153.39,37090.0,129.6634,129.892,129.638,129.892,37090.0
2016-03-21 11:10:00,153.37,153.56,153.34,153.49,32949.0,129.8751,130.036,129.8497,129.9767,32949.0
2016-03-21 11:20:00,153.46,153.71,153.43,153.69,27572.0,129.9513,130.163,129.9259,130.146,27572.0
2016-03-21 11:30:00,153.7,153.9,153.69,153.85,11836.0,130.1545,130.3239,130.146,130.2815,11836.0
2016-03-21 11:40:00,153.88,153.99,153.83,153.93,15755.0,130.3069,130.4001,130.2646,130.3493,15755.0
2016-03-21 11:50:00,153.91,154.05,153.91,154.0,24536.0,130.3323,130.4509,130.3323,130.4086,24536.0
2016-03-21 12:00:00,153.99,154.03,153.72,153.79,22289.0,130.4001,130.434,130.1715,130.2307,22289.0
2016-03-21 12:10:00,153.75,153.83,153.74,153.78,19990.0,130.1969,130.2646,130.1884,130.2223,19990.0
2016-03-21 12:20:00,153.81,153.93,153.8,153.93,35271.0,130.2477,130.3493,130.2392,130.3493,35271.0
2016-03-21 12:30:00,153.94,154.14,153.9,154.13,35181.0,130.3578,130.5271,130.3239,130.5186,35181.0
2016-03-21 12:40:00,154.16,154.17,154.04,154.13,16626.0,130.544,130.5525,130.4424,130.5186,16626.0
2016-03-21 12:50:00,154.12,154.19,154.02,154.03,11040.0,130.5102,130.5695,130.4255,130.434,11040.0
2016-03-21 13:00:00,154.02,154.06,153.96,154.02,14048.0,130.4255,130.4594,130.3747,130.4255,14048.0
2016-03-21 13:10:00,154.04,154.15,154.0,154.15,8832.0,130.4424,130.5356,130.4086,130.5356,8832.0
2016-03-21 13:20:00,154.13,154.19,154.03,154.18,11918.0,130.5186,130.5695,130.434,130.561,11918.0
2016-03-21 13:30:00,154.17,154.29,154.09,154.19,9864.0,130.5525,130.6541,130.4848,130.5695,9864.0
2016-03-21 13:40:00,154.19,154.22,154.05,154.22,23612.0,130.5695,130.5949,130.4509,130.5949,23612.0
2016-03-21 13:50:00,154.19,154.35,154.12,154.28,14200.0,130.5695,130.7049,130.5102,130.6457,14200.0
2016-03-21 14:00:00,154.28,154.32,154.17,154.23,15108.0,130.6457,130.6795,130.5525,130.6033,15108.0
2016-03-21 14:10:00,154.22,154.24,154.04,154.05,14595.0,130.5949,130.6118,130.4424,130.4509,14595.0
2016-03-21 14:20:00,154.05,154.16,154.05,154.13,11143.0,130.4509,130.544,130.4509,130.5186,11143.0
2016-03-21 14:30:00,154.1,154.21,154.06,154.08,20219.0,130.4932,130.5864,130.4594,130.4763,20219.0
2016-03-21 14:40:00,154.13,154.26,154.03,154.15,16569.0,130.5186,130.6287,130.434,130.5356,16569.0
2016-03-21 14:50:00,154.22,154.3,154.16,154.23,12865.0,130.5949,130.6626,130.544,130.6033,12865.0
2016-03-21 15:00:00,154.26,154.3,154.18,154.21,19514.0,130.6287,130.6626,130.561,130.5864,19514.0
2016-03-21 15:10:00,154.2,154.27,154.16,154.21,22635.0,130.5779,130.6372,130.544,130.5864,22635.0
2016-03-21 15:20:00,154.2,154.29,154.2,154.28,18679.0,130.5779,130.6541,130.5779,130.6457,18679.0
2016-03-21 15:30:00,154.28,154.28,154.08,154.11,31775.0,130.6457,130.6457,130.4763,130.5017,31775.0
2016-03-21 15:40:00,154.09,154.11,154.0,154.02,27527.0,130.4848,130.5017,130.4086,130.4255,27527.0
2016-03-21 15:50:00,154.0,154.08,153.86,153.95,124892.0,130.4086,130.4763,130.29,130.3662,124892.0
2016-03-22 09:30:00,153.21,153.81,152.95,153.17,65843.0,129.7396,130.2477,129.5194,129.7057,65843.0
2016-03-22 09:40:00,153.18,153.24,152.62,152.63,54397.0,129.7142,129.765,129.24,129.2484,54397.0
2016-03-22 09:50:00,152.65,153.01,152.55,152.98,52021.0,129.2654,129.5702,129.1807,129.5448,52021.0
2016-03-22 10:00:00,153.04,153.23,152.53,152.6,20698.0,129.5956,129.7565,129.1638,129.223,20698.0
2016-03-22 10:10:00,152.65,152.79,152.55,152.66,21060.0,129.2654,129.3839,129.1807,129.2738,21060.0
2016-03-22 10:20:00,152.64,152.76,152.52,152.56,18775.0,129.2569,129.3585,129.1553,129.1892,18775.0
2016-03-22 10:30:00,152.58,152.84,152.5,152.84,25878.0,129.2061,129.4263,129.1383,129.4263,25878.0
2016-03-22 10:40:00,152.84,152.95,152.74,152.95,61587.0,129.4263,129.5194,129.3416,129.5194,61587.0
2016-03-22 10:50:00,152.94,153.06,152.94,152.99,38329.0,129.5109,129.6126,129.5109,129.5533,38329.0
2016-03-22 11:00:00,152.99,153.07,152.99,152.99,47421.0,129.5533,129.621,129.5533,129.5533,47421.0
2016-03-22 11:10:00,153.01,153.35,152.9,153.32,21628.0,129.5702,129.8581,129.4771,129.8327,21628.0
2016-03-22 11:20:00,153.34,153.36,152.95,152.99,26850.0,129.8497,129.8666,129.5194,129.5533,26850.0
2016-03-22 11:30:00,152.95,152.98,152.7,152.7,15534.0,129.5194,129.5448,129.3077,129.3077,15534.0
2016-03-22 11:40:00,152.7,153.03,152.7,152.99,114556.0,129.3077,129.5872,129.3077,129.5533,114556.0
2016-03-22 11:50:00,152.99,153.15,152.83,152.92,14240.0,129.5533,129.6888,129.4178,129.494,14240.0
2016-03-22 12:00:00,152.9,152.99,152.86,152.89,13716.0,129.4771,129.5533,129.4432,129.4686,13716.0
2016-03-22 12:10:00,152.93,153.1,152.9,153.09,16761.0,129.5025,129.6464,129.4771,129.638,16761.0
2016-03-22 12:20:00,153.14,153.14,152.81,152.94,38141.0,129.6803,129.6803,129.4009,129.5109,38141.0
2016-03-22 12:30:00,152.96,153.21,152.91,153.08,18623.0,129.5279,129.7396,129.4855,129.6295,18623.0
2016-03-22 12:40:00,153.08,153.12,152.92,152.92,11773.0,129.6295,129.6634,129.494,129.494,11773.0
2016-03-22 12:50:00,152.92,153.09,152.89,153.03,19289.0,129.494,129.638,129.4686,129.5872,19289.0
2016-03-22 13:00:00,153.01,153.43,153.01,153.12,20171.0,129.5702,129.9259,129.5702,129.6634,20171.0
2016-03-22 13:10:00,153.12,153.41,153.12,153.3,13019.0,129.6634,129.9089,129.6634,129.8158,13019.0
2016-03-22 13:20:00,153.3,153.37,153.19,153.36,12051.0,129.8158,129.8751,129.7226,129.8666,12051.0
2016-03-22 13:30:00,153.38,153.39,153.18,153.25,17718.0,129.8835,129.892,129.7142,129.7735,17718.0
2016-03-22 13:40:00,153.25,153.25,152.89,153.0,23526.0,129.7735,129.7735,129.4686,129.5618,23526.0
2016-03-22 13:50:00,152.99,153.03,152.88,152.88,10893.0,129.5533,129.5872,129.4601,129.4601,10893.0
2016-03-22 14:00:00,152.91,153.08,152.88,152.88,18542.0,129.4855,129.6295,129.4601,129.4601,18542.0
2016-03-22 14:10:00,152.86,152.89,152.7,152.79,65048.0,129.4432,129.4686,129.3077,129.3839,65048.0
2016-03-22 14:20:00,152.76,152.82,152.67,152.76,18471.0,129.3585,129.4093,129.2823,129.3585,18471.0
2016-03-22 14:30:00,152.77,152.8,152.66,152.66,17187.0,129.367,129.3924,129.2738,129.2738,17187.0
2016-03-22 14:40:00,152.69,152.71,152.49,152.65,41238.0,129.2992,129.3162,129.1299,129.2654,41238.0
2016-03-22 14:50:00,152.63,152.67,152.44,152.45,32986.0,129.2484,129.2823,129.0875,129.096,32986.0
2016-03-22 15:00:00,152.44,152.45,152.26,152.42,44278.0,129.0875,129.096,128.9351,129.0706,44278.0
2016-03-22 15:10:00,152.41,152.51,152.15,152.2,32872.0,129.0621,129.1468,128.842,128.8843,32872.0
2016-03-22 15:20:00,152.21,152.47,152.13,152.41,99364.0,128.8928,129.1129,128.825,129.0621,99364.0
2016-03-22 15:30:00,152.44,152.49,152.27,152.3,20789.0,129.0875,129.1299,128.9436,128.969,20789.0
2016-03-22 15:40:00,152.29,152.38,152.18,152.24,49699.0,128.9605,129.0367,128.8674,128.9182,49699.0
2016-03-22 15:50:00,152.23,152.33,152.0,152.23,141609.0,128.9097,128.9944,128.7149,128.9097,141609.0
2016-03-23 09:30:00,152.18,152.66,151.64,152.08,60304.0,128.8674,129.2738,128.4101,128.7827,60304.0
2016-03-23 09:40:00,152.09,152.51,151.88,152.46,21789.0,128.7912,129.1468,128.6133,129.1045,21789.0
2016-03-23 09:50:00,152.54,152.93,152.45,152.8,49077.0,129.1722,129.5025,129.096,129.3924,49077.0
2016-03-23 10:00:00,152.83,153.08,152.77,152.98,66291.0,129.4178,129.6295,129.367,129.5448,66291.0
2016-03-23 10:10:00,153.04,153.1,152.75,152.95,29785.0,129.5956,129.6464,129.35,129.5194,29785.0
2016-03-23 10:20:00,152.9,153.02,152.64,152.95,25392.0,129.4771,129.5787,129.2569,129.5194,25392.0
2016-03-23 10:30:00,152.93,153.11,152.73,152.75,24868.0,129.5025,129.6549,129.3331,129.35,24868.0
2016-03-23 10:40:00,152.77,152.87,152.53,152.6,24567.0,129.367,129.4517,129.1638,129.223,24567.0
2016-03-23 10:50:00,152.6,152.61,152.19,152.25,30113.0,129.223,129.2315,128.8758,128.9266,30113.0
2016-03-23 11:00:00,152.22,152.23,152.0,152.12,21197.0,128.9012,128.9097,128.7149,128.8166,21197.0
2016-03-23 11:10:00,152.13,152.42,152.13,152.23,30340.0,128.825,129.0706,128.825,128.9097,30340.0
2016-03-23 11:20:00,152.23,152.28,152.08,152.08,19237.0,128.9097,128.952,128.7827,128.7827,19237.0
2016-03-23 11:30:00,152.11,152.19,151.88,151.91,20209.0,128.8081,128.8758,128.6133,128.6387,20209.0
2016-03-23 11:40:00,151.88,152.1,151.87,152.02,24765.0,128.6133,128.7996,128.6049,128.7319,24765.0
2016-03-23 11:50:00,152.01,152.05,151.88,152.0,16870.0,128.7234,128.7573,128.6133,128.7149,16870.0
2016-03-23 12:00:00,151.98,152.06,151.85,151.99,19757.0,128.698,128.7657,128.5879,128.7065,19757.0
2016-03-23 12:10:00,151.98,152.05,151.8,151.99,20679.0,128.698,128.7573,128.5456,128.7065,20679.0
2016-03-23 12:20:00,151.99,152.24,151.97,152.24,34322.0,128.7065,128.9182,128.6895,128.9182,34322.0
2016-03-23 12:30:00,152.26,152.44,152.26,152.39,73471.0,128.9351,129.0875,128.9351,129.0452,73471.0
2016-03-23 12:40:00,152.39,152.51,152.36,152.51,62986.0,129.0452,129.1468,129.0198,129.1468,62986.0
2016-03-23 12:50:00,152.49,152.8,152.47,152.8,17628.0,129.1299,129.3924,129.1129,129.3924,17628.0
2016-03-23 13:00:00,152.82,152.98,152.73,152.73,49311.0,129.4093,129.5448,129.3331,129.3331,49311.0
2016-03-23 13:10:00,152.74,153.12,152.7,153.08,39335.0,129.3416,129.6634,129.3077,129.6295,39335.0
2016-03-23 13:20:00,153.08,153.25,152.99,152.99,12696.0,129.6295,129.7735,129.5533,129.5533,12696.0
2016-03-23 13:30:00,153.02,153.2,153.01,153.2,33412.0,129.5787,129.7311,129.5702,129.7311,33412.0
2016-03-23 13:40:00,153.2,153.53,153.2,153.53,40214.0,129.7311,130.0106,129.7311,130.0106,40214.0
2016-03-23 13:50:00,153.55,153.67,153.47,153.62,34307.0,130.0275,130.1291,129.9598,130.0868,34307.0
2016-03-23 14:00:00,153.65,153.93,153.63,153.67,55853.0,130.1122,130.3493,130.0952,130.1291,55853.0
2016-03-23 14:10:00,153.65,153.78,153.46,153.78,31018.0,130.1122,130.2223,129.9513,130.2223,31018.0
2016-03-23 14:20:00,153.75,153.76,153.48,153.62,25240.0,130.1969,130.2053,129.9682,130.0868,25240.0
2016-03-23 14:30:00,153.63,153.73,153.51,153.52,52122.0,130.0952,130.1799,129.9936,130.0021,52122.0
2016-03-23 14:40:00,153.47,153.72,153.33,153.5,56056.0,129.9598,130.1715,129.8412,129.9852,56056.0
2016-03-23 14:50:00,153.52,153.52,153.12,153.28,43526.0,130.0021,130.0021,129.6634,129.7989,43526.0
2016-03-23 15:00:00,153.27,153.44,153.18,153.44,44934.0,129.7904,129.9343,129.7142,129.9343,44934.0
2016-03-23 15:10:00,153.42,153.65,153.41,153.53,55513.0,129.9174,130.1122,129.9089,130.0106,55513.0
2016-03-23 15:20:00,153.51,153.64,153.39,153.6,60041.0,129.9936,130.1037,129.892,130.0698,60041.0
2016-03-23 15:30:00,153.6,153.72,153.5,153.66,75359.0,130.0698,130.1715,129.9852,130.1206,75359.0
2016-03-23 15:40:00,153.66,153.75,153.5,153.6,55291.0,130.1206,130.1969,129.9852,130.0698,55291.0
2016-03-23 15:50:00,153.6,153.65,153.46,153.5,127223.0,130.0698,130.1122,129.9513,129.9852,127223.0
2016-03-24 09:30:00,153.24,154.0,152.9,153.92,134005.0,129.765,130.4086,129.4771,130.3408,134005.0
2016-03-24 09:40:00,154.0,154.05,153.66,153.87,35245.0,130.4086,130.4509,130.1206,130.2985,35245.0
2016-03-24 09:50:00,153.9,154.07,153.68,154.05,27968.0,130.3239,130.4678,130.1376,130.4509,27968.0
2016-03-24 10:00:00,154.0,154.08,153.57,153.72,22356.0,130.4086,130.4763,130.0444,130.1715,22356.0
2016-03-24 10:10:00,153.74,153.99,153.34,153.44,17767.0,130.1884,130.4001,129.8497,129.9343,17767.0
2016-03-24 10:20:00,153.48,153.76,153.26,153.38,11647.0,129.9682,130.2053,129.7819,129.8835,11647.0
2016-03-24 10:30:00,153.32,153.44,152.85,152.92,86800.0,129.8327,129.9343,129.4347,129.494,86800.0
2016-03-24 10:40:00,152.87,153.06,152.74,153.02,84210.0,129.4517,129.6126,129.3416,129.5787,84210.0
2016-03-24 10:50:00,153.07,153.14,152.92,153.0,20138.0,129.621,129.6803,129.494,129.5618,20138.0
2016-03-24 11:00:00,153.05,153.15,152.85,152.91,17158.0,129.6041,129.6888,129.4347,129.4855,17158.0
2016-03-24 11:10:00,152.93,153.02,152.88,152.98,18265.0,129.5025,129.5787,129.4601,129.5448,18265.0
2016-03-24 11:20:00,152.97,153.01,152.87,152.87,13330.0,129.5363,129.5702,129.4517,129.4517,13330.0
2016-03-24 11:30:00,152.92,153.01,152.88,152.89,20387.0,129.494,129.5702,129.4601,129.4686,20387.0
2016-03-24 11:40:00,152.92,153.01,152.68,152.74,21515.0,129.494,129.5702,129.2908,129.3416,21515.0
2016-03-24 11:50:00,152.71,152.71,152.5,152.5,27942.0,129.3162,129.3162,129.1383,129.1383,27942.0
2016-03-24 12:00:00,152.46,152.64,152.38,152.53,62871.0,129.1045,129.2569,129.0367,129.1638,62871.0
2016-03-24 12:10:00,152.53,152.66,152.45,152.53,48737.0,129.1638,129.2738,129.096,129.1638,48737.0
2016-03-24 12:20:00,152.5,152.62,152.24,152.24,69539.0,129.1383,129.24,128.9182,128.9182,69539.0
2016-03-24 12:30:00,152.24,152.31,152.05,152.15,65689.0,128.9182,128.9775,128.7573,128.842,65689.0
2016-03-24 12:40:00,152.17,152.17,151.93,151.97,52699.0,128.8589,128.8589,128.6557,128.6895,52699.0
2016-03-24 12:50:00,151.94,152.04,151.89,151.89,16689.0,128.6641,128.7488,128.6218,128.6218,16689.0
2016-03-24 13:00:00,151.93,151.98,151.86,151.96,27536.0,128.6557,128.698,128.5964,128.6811,27536.0
2016-03-24 13:10:00,151.92,151.95,151.79,151.81,22477.0,128.6472,128.6726,128.5371,128.554,22477.0
2016-03-24 13:20:00,151.81,151.81,151.59,151.66,46901.0,128.554,128.554,128.3677,128.427,46901.0
2016-03-24 13:30:00,151.65,151.75,151.52,151.53,30999.0,128.4186,128.5032,128.3085,128.3169,30999.0
2016-03-24 13:40:00,151.55,151.62,151.3,151.39,60175.0,128.3339,128.3932,128.1222,128.1984,60175.0
2016-03-24 13:50:00,151.37,151.38,151.21,151.31,30101.0,128.1815,128.1899,128.046,128.1306,30101.0
2016-03-24 14:00:00,151.31,151.39,151.05,151.05,43918.0,128.1306,128.1984,127.9105,127.9105,43918.0
2016-03-24 14:10:00,151.04,151.1,150.85,150.88,56301.0,127.902,127.9528,127.7411,127.7665,56301.0
2016-03-24 14:20:00,150.89,151.16,150.87,151.1,56223.0,127.775,128.0036,127.758,127.9528,56223.0
2016-03-24 14:30:00,151.1,151.17,151.03,151.12,44109.0,127.9528,128.0121,127.8935,127.9697,44109.0
2016-03-24 14:40:00,151.14,151.15,151.02,151.05,64037.0,127.9867,127.9952,127.8851,127.9105,64037.0
2016-03-24 14:50:00,151.05,151.15,151.0,151.04,38633.0,127.9105,127.9952,127.8681,127.902,38633.0
2016-03-24 15:00:00,151.06,151.16,150.9,151.0,70698.0,127.9189,128.0036,127.7835,127.8681,70698.0
2016-03-24 15:10:00,150.99,151.26,150.97,151.22,102572.0,127.8597,128.0883,127.8427,128.0544,102572.0
2016-03-24 15:20:00,151.2,151.35,151.15,151.22,62890.0,128.0375,128.1645,127.9952,128.0544,62890.0
2016-03-24 15:30:00,151.22,151.23,151.03,151.16,89816.0,128.0544,128.0629,127.8935,128.0036,89816.0
2016-03-24 15:40:00,151.14,151.32,151.14,151.16,88141.0,127.9867,128.1391,127.9867,128.0036,88141.0
2016-03-24 15:50:00,151.17,151.5,151.16,151.43,163700.0,128.0121,128.2915,128.0036,128.2323,163700.0
2016-03-28 09:30:00,151.8,152.9,151.78,152.8,138272.0,128.5456,129.4771,128.5286,129.3924,138272.0
2016-03-28 09:40:00,152.87,153.23,152.66,153.17,61214.0,129.4517,129.7565,129.2738,129.7057,61214.0
2016-03-28 09:50:00,153.22,153.24,152.3,152.4,44058.0,129.748,129.765,128.969,129.0537,44058.0
2016-03-28 10:00:00,152.37,152.9,152.31,152.76,27909.0,129.0283,129.4771,128.9775,129.3585,27909.0
2016-03-28 10:10:00,152.76,152.93,152.6,152.87,32271.0,129.3585,129.5025,129.223,129.4517,32271.0
2016-03-28 10:20:00,152.87,153.31,152.86,153.17,49942.0,129.4517,129.8243,129.4432,129.7057,49942.0
2016-03-28 10:30:00,153.15,153.15,152.91,152.97,33371.0,129.6888,129.6888,129.4855,129.5363,33371.0
2016-03-28 10:40:00,152.95,152.99,152.35,152.62,33666.0,129.5194,129.5533,129.0113,129.24,33666.0
2016-03-28 10:50:00,152.61,152.83,152.59,152.77,28082.0,129.2315,129.4178,129.2146,129.367,28082.0
2016-03-28 11:00:00,152.78,153.47,152.78,153.35,101134.0,129.3755,129.9598,129.3755,129.8581,101134.0
2016-03-28 11:10:00,153.35,153.47,153.18,153.39,26796.0,129.8581,129.9598,129.7142,129.892,26796.0
2016-03-28 11:20:00,153.4,153.47,153.21,153.4,27817.0,129.9005,129.9598,129.7396,129.9005,27817.0
2016-03-28 11:30:00,153.4,153.49,153.34,153.39,24454.0,129.9005,129.9767,129.8497,129.892,24454.0
2016-03-28 11:40:00,153.39,153.85,153.39,153.83,43086.0,129.892,130.2815,129.892,130.2646,43086.0
2016-03-28 11:50:00,153.83,153.94,153.56,153.73,28396.0,130.2646,130.3578,130.036,130.1799,28396.0
2016-03-28 12:00:00,153.74,153.84,153.34,153.34,18406.0,130.1884,130.2731,129.8497,129.8497,18406.0
2016-03-28 12:10:00,153.34,153.37,153.03,153.04,17662.0,129.8497,129.8751,129.5872,129.5956,17662.0
2016-03-28 12:20:00,153.03,153.37,153.03,153.2,20675.0,129.5872,129.8751,129.5872,129.7311,20675.0
2016-03-28 12:30:00,153.19,153.33,153.05,153.22,21045.0,129.7226,129.8412,129.6041,129.748,21045.0
2016-03-28 12:40:00,153.21,153.32,153.11,153.32,14631.0,129.7396,129.8327,129.6549,129.8327,14631.0
2016-03-28 12:50:00,153.33,153.46,153.17,153.33,25518.0,129.8412,129.9513,129.7057,129.8412,25518.0
2016-03-28 13:00:00,153.31,153.38,153.22,153.36,23521.0,129.8243,129.8835,129.748,129.8666,23521.0
2016-03-28 13:10:00,153.37,153.38,153.23,153.28,17864.0,129.8751,129.8835,129.7565,129.7989,17864.0
2016-03-28 13:20:00,153.26,153.28,153.16,153.19,22257.0,129.7819,129.7989,129.6972,129.7226,22257.0
2016-03-28 13:30:00,153.17,153.23,153.07,153.08,18284.0,129.7057,129.7565,129.621,129.6295,18284.0
2016-03-28 13:40:00,153.09,153.28,153.09,153.28,19178.0,129.638,129.7989,129.638,129.7989,19178.0
2016-03-28 13:50:00,153.28,153.51,153.25,153.51,21108.0,129.7989,129.9936,129.7735,129.9936,21108.0
2016-03-28 14:00:00,153.51,153.67,153.5,153.62,34085.0,129.9936,130.1291,129.9852,130.0868,34085.0
2016-03-28 14:10:00,153.61,153.62,153.42,153.43,26752.0,130.0783,130.0868,129.9174,129.9259,26752.0
2016-03-28 14:20:00,153.44,153.47,153.26,153.29,16176.0,129.9343,129.9598,129.7819,129.8073,16176.0
2016-03-28 14:30:00,153.26,153.29,152.99,153.07,34938.0,129.7819,129.8073,129.5533,129.621,34938.0
2016-03-28 14:40:00,153.08,153.08,152.89,152.89,18671.0,129.6295,129.6295,129.4686,129.4686,18671.0
2016-03-28 14:50:00,152.92,152.96,152.7,152.84,30523.0,129.494,129.5279,129.3077,129.4263,30523.0
2016-03-28 15:00:00,152.87,153.08,152.83,153.02,27211.0,129.4517,129.6295,129.4178,129.5787,27211.0
2016-03-28 15:10:00,152.99,153.21,152.96,153.04,27782.0,129.5533,129.7396,129.5279,129.5956,27782.0
2016-03-28 15:20:00,153.05,153.08,152.82,153.05,39166.0,129.6041,129.6295,129.4093,129.6041,39166.0
2016-03-28 15:30:00,153.02,153.05,152.63,152.83,39046.0,129.5787,129.6041,129.2484,129.4178,39046.0
2016-03-28 15:40:00,152.84,152.99,152.75,152.98,53680.0,129.4263,129.5533,129.35,129.5448,53680.0
2016-03-28 15:50:00,152.95,152.95,152.5,152.67,99121.0,129.5194,129.5194,129.1383,129.2823,99121.0
2016-03-29 09:30:00,152.77,153.57,152.52,153.22,52613.0,129.367,130.0444,129.1553,129.748,52613.0
2016-03-29 09:40:00,153.05,153.62,152.82,153.46,43014.0,129.6041,130.0868,129.4093,129.9513,43014.0
2016-03-29 09:50:00,153.5,153.72,153.3,153.61,24717.0,129.9852,130.1715,129.8158,130.0783,24717.0
2016-03-29 10:00:00,153.68,153.86,153.55,153.86,26331.0,130.1376,130.29,130.0275,130.29,26331.0
2016-03-29 10:10:00,153.81,153.9,153.75,153.83,25324.0,130.2477,130.3239,130.1969,130.2646,25324.0
2016-03-29 10:20:00,153.81,153.83,153.44,153.52,15801.0,130.2477,130.2646,129.9343,130.0021,15801.0
2016-03-29 10:30:00,153.51,153.72,153.39,153.69,18048.0,129.9936,130.1715,129.892,130.146,18048.0
2016-03-29 10:40:00,153.66,153.84,153.59,153.67,15215.0,130.1206,130.2731,130.0614,130.1291,15215.0
2016-03-29 10:50:00,153.6,153.66,153.45,153.54,10760.0,130.0698,130.1206,129.9428,130.019,10760.0
2016-03-29 11:00:00,153.53,153.63,153.34,153.44,13840.0,130.0106,130.0952,129.8497,129.9343,13840.0
2016-03-29 11:10:00,153.41,153.47,153.31,153.31,11589.0,129.9089,129.9598,129.8243,129.8243,11589.0
2016-03-29 11:20:00,153.34,153.57,153.31,153.49,18409.0,129.8497,130.0444,129.8243,129.9767,18409.0
2016-03-29 11:30:00,153.47,153.54,153.25,153.33,16967.0,129.9598,130.019,129.7735,129.8412,16967.0
2016-03-29 11:40:00,153.35,153.53,153.2,153.53,17623.0,129.8581,130.0106,129.7311,130.0106,17623.0
2016-03-29 11:50:00,153.46,153.63,153.36,153.47,22435.0,129.9513,130.0952,129.8666,129.9598,22435.0
2016-03-29 12:00:00,153.44,153.44,153.2,153.33,9044.0,129.9343,129.9343,129.7311,129.8412,9044.0
2016-03-29 12:10:00,153.36,153.63,153.32,153.5,9231.0,129.8666,130.0952,129.8327,129.9852,9231.0
2016-03-29 12:20:00,153.5,154.3,153.5,154.24,50103.0,129.9852,130.6626,129.9852,130.6118,50103.0
2016-03-29 12:30:00,154.29,154.67,154.29,154.59,37110.0,130.6541,130.9759,130.6541,130.9082,37110.0
2016-03-29 12:40:00,154.61,154.98,154.57,154.69,30205.0,130.9251,131.2384,130.8912,130.9929,30205.0
2016-03-29 12:50:00,154.69,154.8,154.58,154.78,19373.0,130.9929,131.086,130.8997,131.0691,19373.0
2016-03-29 13:00:00,154.76,154.85,154.21,154.28,22320.0,131.0521,131.1283,130.5864,130.6457,22320.0
2016-03-29 13:10:00,154.27,154.58,154.24,154.48,22298.0,130.6372,130.8997,130.6118,130.815,22298.0
2016-03-29 13:20:00,154.49,154.61,154.24,154.51,27711.0,130.8235,130.9251,130.6118,130.8404,27711.0
2016-03-29 13:30:00,154.47,154.48,154.24,154.37,20209.0,130.8066,130.815,130.6118,130.7219,20209.0
2016-03-29 13:40:00,154.34,154.58,154.34,154.52,17121.0,130.6965,130.8997,130.6965,130.8489,17121.0
2016-03-29 13:50:00,154.51,154.66,154.44,154.47,27735.0,130.8404,130.9675,130.7812,130.8066,27735.0
2016-03-29 14:00:00,154.48,154.77,154.36,154.61,26409.0,130.815,131.0606,130.7134,130.9251,26409.0
2016-03-29 14:10:00,154.67,154.82,154.65,154.77,36791.0,130.9759,131.1029,130.959,131.0606,36791.0
2016-03-29 14:20:00,154.79,154.96,154.54,154.85,26230.0,131.0775,131.2215,130.8658,131.1283,26230.0
2016-03-29 14:30:00,154.84,155.41,154.84,155.11,81650.0,131.1199,131.6026,131.1199,131.3485,81650.0
2016-03-29 14:40:00,155.09,155.19,154.93,155.17,37573.0,131.3316,131.4163,131.1961,131.3993,37573.0
2016-03-29 14:50:00,155.17,155.17,154.76,155.03,30474.0,131.3993,131.3993,131.0521,131.2808,30474.0
2016-03-29 15:00:00,155.0,155.3,154.99,155.3,21387.0,131.2554,131.5094,131.2469,131.5094,21387.0
2016-03-29 15:10:00,155.3,155.46,155.15,155.2,52547.0,131.5094,131.6449,131.3824,131.4247,52547.0
2016-03-29 15:20:00,155.21,155.31,155.05,155.24,40064.0,131.4332,131.5179,131.2977,131.4586,40064.0
2016-03-29 15:30:00,155.27,155.42,155.11,155.33,57754.0,131.484,131.611,131.3485,131.5348,57754.0
2016-03-29 15:40:00,155.36,155.43,155.13,155.21,77622.0,131.5602,131.6195,131.3655,131.4332,77622.0
2016-03-29 15:50:00,155.18,155.39,155.07,155.25,140508.0,131.4078,131.5856,131.3146,131.4671,140508.0
2016-03-30 09:30:00,155.91,156.3,155.65,155.99,95057.0,132.026,132.3562,131.8058,132.0937,95057.0
2016-03-30 09:40:00,155.94,156.64,155.93,156.58,65261.0,132.0514,132.6441,132.0429,132.5933,65261.0
2016-03-30 09:50:00,156.63,156.82,156.31,156.82,44640.0,132.6357,132.7966,132.3647,132.7966,44640.0
2016-03-30 10:00:00,156.78,157.15,156.68,157.0,66899.0,132.7627,133.076,132.678,132.949,66899.0
2016-03-30 10:10:00,156.99,157.19,156.97,157.19,41676.0,132.9405,133.1099,132.9236,133.1099,41676.0
2016-03-30 10:20:00,157.2,157.72,157.2,157.61,74936.0,133.1183,133.5587,133.1183,133.4655,74936.0
2016-03-30 10:30:00,157.62,157.89,157.53,157.85,79999.0,133.474,133.7026,133.3978,133.6688,79999.0
2016-03-30 10:40:00,157.89,157.94,157.53,157.66,60201.0,133.7026,133.745,133.3978,133.5079,60201.0
2016-03-30 10:50:00,157.63,157.86,157.55,157.81,46613.0,133.4825,133.6772,133.4147,133.6349,46613.0
2016-03-30 11:00:00,157.81,158.24,157.8,157.89,69899.0,133.6349,133.999,133.6264,133.7026,69899.0
2016-03-30 11:10:00,157.86,157.99,157.74,157.89,43294.0,133.6772,133.7873,133.5756,133.7026,43294.0
2016-03-30 11:20:00,157.89,157.9,157.52,157.65,41465.0,133.7026,133.7111,133.3893,133.4994,41465.0
2016-03-30 11:30:00,157.64,157.72,157.49,157.61,42206.0,133.4909,133.5587,133.3639,133.4655,42206.0
2016-03-30 11:40:00,157.62,157.67,157.5,157.65,19373.0,133.474,133.5163,133.3724,133.4994,19373.0
2016-03-30 11:50:00,157.58,157.74,157.53,157.74,30571.0,133.4401,133.5756,133.3978,133.5756,30571.0
2016-03-30 12:00:00,157.71,157.86,157.55,157.62,20729.0,133.5502,133.6772,133.4147,133.474,20729.0
2016-03-30 12:10:00,157.58,157.66,157.53,157.6,20036.0,133.4401,133.5079,133.3978,133.4571,20036.0
2016-03-30 12:20:00,157.6,157.64,157.53,157.6,34413.0,133.4571,133.4909,133.3978,133.4571,34413.0
2016-03-30 12:30:00,157.62,157.63,157.43,157.53,51660.0,133.474,133.4825,133.3131,133.3978,51660.0
2016-03-30 12:40:00,157.52,157.58,157.4,157.51,15795.0,133.3893,133.4401,133.2877,133.3809,15795.0
2016-03-30 12:50:00,157.53,157.98,157.48,157.9,250570.0,133.3978,133.7789,133.3555,133.7111,250570.0
2016-03-30 13:00:00,157.89,157.9,157.71,157.71,18402.0,133.7026,133.7111,133.5502,133.5502,18402.0
2016-03-30 13:10:00,157.72,157.77,157.56,157.67,21860.0,133.5587,133.601,133.4232,133.5163,21860.0
2016-03-30 13:20:00,157.63,157.67,157.54,157.58,29099.0,133.4825,133.5163,133.4063,133.4401,29099.0
2016-03-30 13:30:00,157.58,157.63,157.48,157.63,35980.0,133.4401,133.4825,133.3555,133.4825,35980.0
2016-03-30 13:40:00,157.62,157.62,157.46,157.52,22561.0,133.474,133.474,133.3385,133.3893,22561.0
2016-03-30 13:50:00,157.55,157.59,157.51,157.55,19764.0,133.4147,133.4486,133.3809,133.4147,19764.0
2016-03-30 14:00:00,157.58,157.64,157.54,157.55,33121.0,133.4401,133.4909,133.4063,133.4147,33121.0
2016-03-30 14:10:00,157.56,157.7,157.53,157.57,35296.0,133.4232,133.5418,133.3978,133.4317,35296.0
2016-03-30 14:20:00,157.58,157.66,157.5,157.62,22573.0,133.4401,133.5079,133.3724,133.474,22573.0
2016-03-30 14:30:00,157.65,157.7,157.52,157.56,39977.0,133.4994,133.5418,133.3893,133.4232,39977.0
2016-03-30 14:40:00,157.56,157.79,157.41,157.71,34703.0,133.4232,133.618,133.2962,133.5502,34703.0
2016-03-30 14:50:00,157.74,157.95,157.72,157.72,41407.0,133.5756,133.7535,133.5587,133.5587,41407.0
2016-03-30 15:00:00,157.7,157.86,157.7,157.81,28939.0,133.5418,133.6772,133.5418,133.6349,28939.0
2016-03-30 15:10:00,157.82,157.82,157.63,157.63,34977.0,133.6434,133.6434,133.4825,133.4825,34977.0
2016-03-30 15:20:00,157.65,157.71,157.52,157.61,40485.0,133.4994,133.5502,133.3893,133.4655,40485.0
2016-03-30 15:30:00,157.6,157.68,157.56,157.61,50404.0,133.4571,133.5248,133.4232,133.4655,50404.0
2016-03-30 15:40:00,157.61,157.65,157.58,157.61,71977.0,133.4655,133.4994,133.4401,133.4655,71977.0
2016-03-30 15:50:00,157.62,157.69,157.47,157.61,239522.0,133.474,133.5333,133.347,133.4655,239522.0
2016-03-31 09:30:00,157.96,159.8,157.9,159.72,286871.0,133.7619,135.3201,133.7111,135.2523,286871.0
2016-03-31 09:40:00,159.66,159.67,158.86,159.08,46062.0,135.2015,135.21,134.524,134.7103,46062.0
2016-03-31 09:50:00,159.02,159.09,158.29,158.49,71736.0,134.6595,134.7188,134.0414,134.2107,71736.0
2016-03-31 10:00:00,158.49,158.56,158.03,158.14,48954.0,134.2107,134.27,133.8212,133.9143,48954.0
2016-03-31 10:10:00,158.22,158.33,157.97,158.17,74323.0,133.9821,134.0752,133.7704,133.9398,74323.0
2016-03-31 10:20:00,158.24,158.35,157.98,158.3,54303.0,133.999,134.0922,133.7789,134.0498,54303.0
2016-03-31 10:30:00,158.33,158.34,158.22,158.28,19499.0,134.0752,134.0837,133.9821,134.0329,19499.0
2016-03-31 10:40:00,158.26,158.64,158.23,158.45,32777.0,134.016,134.3378,133.9906,134.1769,32777.0
2016-03-31 10:50:00,158.47,158.72,158.45,158.54,29165.0,134.1938,134.4055,134.1769,134.2531,29165.0
2016-03-31 11:00:00,158.52,158.56,158.27,158.47,30640.0,134.2361,134.27,134.0244,134.1938,30640.0
2016-03-31 11:10:00,158.5,158.64,158.45,158.6,21537.0,134.2192,134.3378,134.1769,134.3039,21537.0
2016-03-31 11:20:00,158.61,159.15,158.57,158.97,57408.0,134.3123,134.7696,134.2785,134.6172,57408.0
2016-03-31 11:30:00,158.97,159.2,158.96,159.1,41727.0,134.6172,134.812,134.6087,134.7273,41727.0
2016-03-31 11:40:00,159.04,159.47,159.03,159.45,42558.0,134.6765,135.0406,134.668,135.0237,42558.0
2016-03-31 11:50:00,159.39,159.45,159.06,159.14,53978.0,134.9729,135.0237,134.6934,134.7612,53978.0
2016-03-31 12:00:00,159.2,159.44,159.12,159.27,30956.0,134.812,135.0152,134.7442,134.8712,30956.0
2016-03-31 12:10:00,159.28,159.28,158.94,159.09,29957.0,134.8797,134.8797,134.5918,134.7188,29957.0
2016-03-31 12:20:00,159.09,159.2,158.9,158.96,22774.0,134.7188,134.812,134.5579,134.6087,22774.0
2016-03-31 12:30:00,158.97,159.07,158.88,158.98,29873.0,134.6172,134.7019,134.541,134.6257,29873.0
2016-03-31 12:40:00,158.93,159.03,158.9,158.97,16379.0,134.5833,134.668,134.5579,134.6172,16379.0
2016-03-31 12:50:00,158.96,158.97,158.73,158.79,18853.0,134.6087,134.6172,134.414,134.4648,18853.0
2016-03-31 13:00:00,158.79,158.89,158.74,158.78,21456.0,134.4648,134.5495,134.4224,134.4563,21456.0
2016-03-31 13:10:00,158.77,158.82,158.68,158.68,11428.0,134.4478,134.4902,134.3716,134.3716,11428.0
2016-03-31 13:20:00,158.71,158.71,158.4,158.46,33585.0,134.397,134.397,134.1345,134.1853,33585.0
2016-03-31 13:30:00,158.43,158.48,158.27,158.4,26882.0,134.1599,134.2023,134.0244,134.1345,26882.0
2016-03-31 13:40:00,158.39,158.39,158.29,158.37,27005.0,134.126,134.126,134.0414,134.1091,27005.0
2016-03-31 13:50:00,158.37,158.38,158.1,158.13,33201.0,134.1091,134.1176,133.8805,133.9059,33201.0
2016-03-31 14:00:00,158.13,158.19,158.0,158.03,32787.0,133.9059,133.9567,133.7958,133.8212,32787.0
2016-03-31 14:10:00,158.07,158.13,157.98,158.12,40299.0,133.8551,133.9059,133.7789,133.8974,40299.0
2016-03-31 14:20:00,158.1,158.1,157.77,157.89,42603.0,133.8805,133.8805,133.601,133.7026,42603.0
2016-03-31 14:30:00,157.87,157.9,157.65,157.79,33131.0,133.6857,133.7111,133.4994,133.618,33131.0
2016-03-31 14:40:00,157.76,157.79,157.52,157.66,46344.0,133.5926,133.618,133.3893,133.5079,46344.0
2016-03-31 14:50:00,157.69,157.84,157.65,157.72,37964.0,133.5333,133.6603,133.4994,133.5587,37964.0
2016-03-31 15:00:00,157.71,157.8,157.6,157.69,31447.0,133.5502,133.6264,133.4571,133.5333,31447.0
2016-03-31 15:10:00,157.68,157.84,157.62,157.84,36781.0,133.5248,133.6603,133.474,133.6603,36781.0
2016-03-31 15:20:00,157.83,158.01,157.82,157.96,44572.0,133.6518,133.8043,133.6434,133.7619,44572.0
2016-03-31 15:30:00,157.99,158.05,157.75,157.76,45880.0,133.7873,133.8381,133.5841,133.5926,45880.0
2016-03-31 15:40:00,157.76,157.98,157.66,157.94,91897.0,133.5926,133.7789,133.5079,133.745,91897.0
2016-03-31 15:50:00,157.93,157.96,157.52,157.58,280916.0,133.7365,133.7619,133.3893,133.4401,280916.0
2016-04-01 09:30:00,157.87,157.87,157.0,157.18,97765.0,133.6857,133.6857,132.949,133.1014,97765.0
2016-04-01 09:40:00,157.24,157.86,157.2,157.7,36405.0,133.1522,133.6772,133.1183,133.5418,36405.0
2016-04-01 09:50:00,157.64,157.84,157.53,157.63,22206.0,133.4909,133.6603,133.3978,133.4825,22206.0
2016-04-01 10:00:00,157.55,158.21,157.51,158.21,34797.0,133.4147,133.9736,133.3809,133.9736,34797.0
2016-04-01 10:10:00,158.21,158.37,158.03,158.35,19163.0,133.9736,134.1091,133.8212,134.0922,19163.0
2016-04-01 10:20:00,158.37,158.44,158.2,158.22,30395.0,134.1091,134.1684,133.9652,133.9821,30395.0
2016-04-01 10:30:00,158.24,158.26,158.04,158.04,30071.0,133.999,134.016,133.8297,133.8297,30071.0
2016-04-01 10:40:00,158.04,158.43,158.04,158.35,16996.0,133.8297,134.1599,133.8297,134.0922,16996.0
2016-04-01 10:50:00,158.33,158.56,158.29,158.53,57228.0,134.0752,134.27,134.0414,134.2446,57228.0
2016-04-01 11:00:00,158.58,158.62,158.35,158.55,24193.0,134.2869,134.3208,134.0922,134.2615,24193.0
2016-04-01 11:10:00,158.59,158.79,158.46,158.54,17100.0,134.2954,134.4648,134.1853,134.2531,17100.0
2016-04-01 11:20:00,158.54,158.84,158.47,158.81,29468.0,134.2531,134.5071,134.1938,134.4817,29468.0
2016-04-01 11:30:00,158.81,158.99,158.79,158.92,23791.0,134.4817,134.6341,134.4648,134.5749,23791.0
2016-04-01 11:40:00,158.9,159.09,158.83,159.0,37243.0,134.5579,134.7188,134.4986,134.6426,37243.0
2016-04-01 11:50:00,159.0,159.0,158.73,158.78,62748.0,134.6426,134.6426,134.414,134.4563,62748.0
2016-04-01 12:00:00,158.78,158.8,158.63,158.64,31129.0,134.4563,134.4732,134.3293,134.3378,31129.0
2016-04-01 12:10:00,158.66,158.66,158.44,158.52,16593.0,134.3547,134.3547,134.1684,134.2361,16593.0
2016-04-01 12:20:00,158.53,158.58,158.29,158.31,13949.0,134.2446,134.2869,134.0414,134.0583,13949.0
2016-04-01 12:30:00,158.27,158.31,158.08,158.24,15832.0,134.0244,134.0583,133.8635,133.999,15832.0
2016-04-01 12:40:00,158.26,158.35,158.06,158.18,16530.0,134.016,134.0922,133.8466,133.9482,16530.0
2016-04-01 12:50:00,158.14,158.17,157.94,158.08,17929.0,133.9143,133.9398,133.745,133.8635,17929.0
2016-04-01 13:00:00,158.08,158.18,158.0,158.07,21347.0,133.8635,133.9482,133.7958,133.8551,21347.0
2016-04-01 13:10:00,158.06,158.25,157.99,158.22,20755.0,133.8466,134.0075,133.7873,133.9821,20755.0
2016-04-01 13:20:00,158.21,158.32,158.14,158.24,8394.0,133.9736,134.0668,133.9143,133.999,8394.0
2016-04-01 13:30:00,158.21,158.35,158.19,158.3,7604.0,133.9736,134.0922,133.9567,134.0498,7604.0
2016-04-01 13:40:00,158.34,158.37,158.26,158.31,14130.0,134.0837,134.1091,134.016,134.0583,14130.0
2016-04-01 13:50:00,158.26,158.32,158.18,158.19,7507.0,134.016,134.0668,133.9482,133.9567,7507.0
2016-04-01 14:00:00,158.18,158.33,158.13,158.13,13375.0,133.9482,134.0752,133.9059,133.9059,13375.0
2016-04-01 14:10:00,158.12,158.25,158.1,158.11,14938.0,133.8974,134.0075,133.8805,133.8889,14938.0
2016-04-01 14:20:00,158.1,158.12,157.97,158.11,19310.0,133.8805,133.8974,133.7704,133.8889,19310.0
2016-04-01 14:30:00,158.09,158.22,158.05,158.14,13760.0,133.872,133.9821,133.8381,133.9143,13760.0
2016-04-01 14:40:00,158.16,158.33,158.12,158.22,15585.0,133.9313,134.0752,133.8974,133.9821,15585.0
2016-04-01 14:50:00,158.22,158.27,158.19,158.2,17762.0,133.9821,134.0244,133.9567,133.9652,17762.0
2016-04-01 15:00:00,158.2,158.28,158.2,158.23,23059.0,133.9652,134.0329,133.9652,133.9906,23059.0
2016-04-01 15:10:00,158.21,158.3,158.01,158.09,18548.0,133.9736,134.0498,133.8043,133.872,18548.0
2016-04-01 15:20:00,158.08,158.14,158.02,158.14,14601.0,133.8635,133.9143,133.8127,133.9143,14601.0
2016-04-01 15:30:00,158.1,158.31,158.1,158.31,29572.0,133.8805,134.0583,133.8805,134.0583,29572.0
2016-04-01 15:40:00,158.29,158.55,158.26,158.54,34988.0,134.0414,134.2615,134.016,134.2531,34988.0
2016-04-01 15:50:00,158.53,158.61,158.21,158.27,144964.0,134.2446,134.3123,133.9736,134.0244,144964.0
2016-04-04 09:30:00,158.68,158.99,158.07,158.33,46466.0,134.3716,134.6341,133.8551,134.0752,46466.0
2016-04-04 09:40:00,158.3,158.3,157.87,158.1,17288.0,134.0498,134.0498,133.6857,133.8805,17288.0
2016-04-04 09:50:00,158.1,158.14,157.86,157.94,17796.0,133.8805,133.9143,133.6772,133.745,17796.0
2016-04-04 10:00:00,158.0,158.07,157.81,157.99,32465.0,133.7958,133.8551,133.6349,133.7873,32465.0
2016-04-04 10:10:00,158.08,158.25,157.98,158.12,29129.0,133.8635,134.0075,133.7789,133.8974,29129.0
2016-04-04 10:20:00,158.1,158.17,157.88,157.88,21614.0,133.8805,133.9398,133.6942,133.6942,21614.0
2016-04-04 10:30:00,157.94,158.12,157.49,157.55,36757.0,133.745,133.8974,133.3639,133.4147,36757.0
2016-04-04 10:40:00,157.52,157.55,157.02,157.1,29621.0,133.3893,133.4147,132.9659,133.0337,29621.0
2016-04-04 10:50:00,157.11,157.24,157.01,157.12,45579.0,133.0421,133.1522,132.9575,133.0506,45579.0
2016-04-04 11:00:00,157.08,157.18,156.94,156.97,43830.0,133.0167,133.1014,132.8982,132.9236,43830.0
2016-04-04 11:10:00,156.98,157.08,156.82,156.83,29444.0,132.932,133.0167,132.7966,132.805,29444.0
2016-04-04 11:20:00,156.83,157.01,156.75,156.78,24099.0,132.805,132.9575,132.7373,132.7627,24099.0
2016-04-04 11:30:00,156.78,157.11,156.78,157.05,26099.0,132.7627,133.0421,132.7627,132.9913,26099.0
2016-04-04 11:40:00,157.06,157.12,156.82,156.82,24440.0,132.9998,133.0506,132.7966,132.7966,24440.0
2016-04-04 11:50:00,156.84,157.09,156.83,157.07,17739.0,132.8135,133.0252,132.805,133.0083,17739.0
2016-04-04 12:00:00,157.11,157.31,157.03,157.21,23915.0,133.0421,133.2115,132.9744,133.1268,23915.0
2016-04-04 12:10:00,157.18,157.3,157.16,157.23,11085.0,133.1014,133.203,133.0845,133.1438,11085.0
2016-04-04 12:20:00,157.27,157.28,156.9,156.92,13451.0,133.1776,133.1861,132.8643,132.8812,13451.0
2016-04-04 12:30:00,156.89,157.14,156.89,156.91,16559.0,132.8558,133.0675,132.8558,132.8728,16559.0
2016-04-04 12:40:00,156.92,156.94,156.71,156.88,22013.0,132.8812,132.8982,132.7034,132.8474,22013.0
2016-04-04 12:50:00,156.92,157.0,156.8,156.85,37222.0,132.8812,132.949,132.7796,132.822,37222.0
2016-04-04 13:00:00,156.86,157.01,156.85,156.92,32637.0,132.8304,132.9575,132.822,132.8812,32637.0
2016-04-04 13:10:00,156.9,157.0,156.81,156.89,38412.0,132.8643,132.949,132.7881,132.8558,38412.0
2016-04-04 13:20:00,156.88,156.99,156.81,156.84,14129.0,132.8474,132.9405,132.7881,132.8135,14129.0
2016-04-04 13:30:00,156.84,156.93,156.73,156.76,18158.0,132.8135,132.8897,132.7203,132.7458,18158.0
2016-04-04 13:40:00,156.76,156.79,156.7,156.74,13282.0,132.7458,132.7712,132.6949,132.7288,13282.0
2016-04-04 13:50:00,156.76,156.81,156.61,156.65,21801.0,132.7458,132.7881,132.6187,132.6526,21801.0
2016-04-04 14:00:00,156.64,156.66,156.46,156.48,20069.0,132.6441,132.6611,132.4917,132.5086,20069.0
2016-04-04 14:10:00,156.47,156.88,156.47,156.88,17471.0,132.5002,132.8474,132.5002,132.8474,17471.0
2016-04-04 14:20:00,156.85,157.01,156.8,157.01,12746.0,132.822,132.9575,132.7796,132.9575,12746.0
2016-04-04 14:30:00,156.98,157.08,156.9,157.02,14593.0,132.932,133.0167,132.8643,132.9659,14593.0
2016-04-04 14:40:00,157.02,157.39,157.01,157.37,21328.0,132.9659,133.2792,132.9575,133.2623,21328.0
2016-04-04 14:50:00,157.42,157.42,157.23,157.37,20975.0,133.3046,133.3046,133.1438,133.2623,20975.0
2016-04-04 15:00:00,157.36,157.53,157.31,157.48,28351.0,133.2538,133.3978,133.2115,133.3555,28351.0
2016-04-04 15:10:00,157.45,157.59,157.4,157.43,23063.0,133.33,133.4486,133.2877,133.3131,23063.0
2016-04-04 15:20:00,157.45,157.45,157.24,157.34,19201.0,133.33,133.33,133.1522,133.2369,19201.0
2016-04-04 15:30:00,157.36,157.52,157.22,157.3,26141.0,133.2538,133.3893,133.1353,133.203,26141.0
2016-04-04 15:40:00,157.31,157.5,157.28,157.47,42572.0,133.2115,133.3724,133.1861,133.347,42572.0
2016-04-04 15:50:00,157.5,157.77,157.48,157.74,113173.0,133.3724,133.601,133.3555,133.5756,113173.0
2016-04-05 09:30:00,157.85,158.0,156.34,156.6,118016.0,133.6688,133.7958,132.3901,132.6103,118016.0
2016-04-05 09:40:00,156.5,156.7,156.34,156.56,38066.0,132.5256,132.6949,132.3901,132.5764,38066.0
2016-04-05 09:50:00,156.55,157.06,156.51,156.86,28749.0,132.5679,132.9998,132.534,132.8304,28749.0
2016-04-05 10:00:00,156.78,157.12,156.67,156.88,43140.0,132.7627,133.0506,132.6695,132.8474,43140.0
2016-04-05 10:10:00,156.89,157.18,156.69,156.94,39178.0,132.8558,133.1014,132.6865,132.8982,39178.0
2016-04-05 10:20:00,156.9,157.16,156.75,157.05,33314.0,132.8643,133.0845,132.7373,132.9913,33314.0
2016-04-05 10:30:00,157.06,157.19,156.95,157.0,23565.0,132.9998,133.1099,132.9066,132.949,23565.0
2016-04-05 10:40:00,156.93,156.98,156.73,156.82,21681.0,132.8897,132.932,132.7203,132.7966,21681.0
2016-04-05 10:50:00,156.83,156.85,156.53,156.58,40410.0,132.805,132.822,132.551,132.5933,40410.0
2016-04-05 11:00:00,156.59,156.67,156.45,156.65,48745.0,132.6018,132.6695,132.4832,132.6526,48745.0
2016-04-05 11:10:00,156.71,156.77,156.56,156.64,26156.0,132.7034,132.7542,132.5764,132.6441,26156.0
2016-04-05 11:20:00,156.64,156.81,156.56,156.59,27114.0,132.6441,132.7881,132.5764,132.6018,27114.0
2016-04-05 11:30:00,156.63,156.63,156.12,156.14,28825.0,132.6357,132.6357,132.2038,132.2207,28825.0
2016-04-05 11:40:00,156.14,156.19,155.89,155.98,52621.0,132.2207,132.2631,132.009,132.0852,52621.0
2016-04-05 11:50:00,156.01,156.04,155.91,155.98,23691.0,132.1106,132.136,132.026,132.0852,23691.0
2016-04-05 12:00:00,156.0,156.26,156.0,156.22,24116.0,132.1022,132.3223,132.1022,132.2885,24116.0
2016-04-05 12:10:00,156.22,156.23,155.76,155.87,22344.0,132.2885,132.2969,131.8989,131.9921,22344.0
2016-04-05 12:20:00,155.89,156.34,155.71,156.23,42789.0,132.009,132.3901,131.8566,132.2969,42789.0
2016-04-05 12:30:00,156.25,156.43,156.12,156.43,23108.0,132.3139,132.4663,132.2038,132.4663,23108.0
2016-04-05 12:40:00,156.43,156.5,156.32,156.36,16610.0,132.4663,132.5256,132.3732,132.407,16610.0
2016-04-05 12:50:00,156.34,156.43,156.23,156.43,17058.0,132.3901,132.4663,132.2969,132.4663,17058.0
2016-04-05 13:00:00,156.4,156.45,156.26,156.3,9085.0,132.4409,132.4832,132.3223,132.3562,9085.0
2016-04-05 13:10:00,156.31,156.5,156.28,156.47,13098.0,132.3647,132.5256,132.3393,132.5002,13098.0
2016-04-05 13:20:00,156.49,156.58,156.31,156.48,26276.0,132.5171,132.5933,132.3647,132.5086,26276.0
2016-04-05 13:30:00,156.48,156.49,156.15,156.15,22195.0,132.5086,132.5171,132.2292,132.2292,22195.0
2016-04-05 13:40:00,156.14,156.14,155.97,156.0,17011.0,132.2207,132.2207,132.0768,132.1022,17011.0
2016-04-05 13:50:00,155.99,156.14,155.94,156.03,20900.0,132.0937,132.2207,132.0514,132.1276,20900.0
2016-04-05 14:00:00,156.02,156.12,156.02,156.04,33367.0,132.1191,132.2038,132.1191,132.136,33367.0
2016-04-05 14:10:00,156.06,156.28,156.06,156.27,23461.0,132.153,132.3393,132.153,132.3308,23461.0
2016-04-05 14:20:00,156.27,156.53,156.12,156.52,25906.0,132.3308,132.551,132.2038,132.5425,25906.0
2016-04-05 14:30:00,156.5,156.59,156.4,156.41,18431.0,132.5256,132.6018,132.4409,132.4494,18431.0
2016-04-05 14:40:00,156.41,156.44,156.19,156.19,22805.0,132.4494,132.4748,132.2631,132.2631,22805.0
2016-04-05 14:50:00,156.21,156.45,156.2,156.41,31318.0,132.28,132.4832,132.2715,132.4494,31318.0
2016-04-05 15:00:00,156.38,156.41,156.15,156.15,21197.0,132.424,132.4494,132.2292,132.2292,21197.0
2016-04-05 15:10:00,156.14,156.14,156.0,156.08,21414.0,132.2207,132.2207,132.1022,132.1699,21414.0
2016-04-05 15:20:00,156.08,156.17,155.98,155.99,29542.0,132.1699,132.2461,132.0852,132.0937,29542.0
2016-04-05 15:30:00,156.0,156.1,155.93,155.97,45935.0,132.1022,132.1869,132.0429,132.0768,45935.0
2016-04-05 15:40:00,155.96,156.08,155.86,155.99,41826.0,132.0683,132.1699,131.9836,132.0937,41826.0
2016-04-05 15:50:00,156.0,156.04,155.79,155.99,146896.0,132.1022,132.136,131.9243,132.0937,146896.0
2016-04-06 09:30:00,155.58,156.25,155.22,156.04,46385.0,131.7465,132.3139,131.4417,132.136,46385.0
2016-04-06 09:40:00,155.92,156.61,155.71,156.07,49093.0,132.0344,132.6187,131.8566,132.1615,49093.0
2016-04-06 09:50:00,156.08,156.97,155.98,156.59,27009.0,132.1699,132.9236,132.0852,132.6018,27009.0
2016-04-06 10:00:00,156.66,157.01,156.57,157.01,34938.0,132.6611,132.9575,132.5849,132.9575,34938.0
2016-04-06 10:10:00,156.96,156.99,156.31,156.47,40073.0,132.9151,132.9405,132.3647,132.5002,40073.0
2016-04-06 10:20:00,156.43,156.57,156.3,156.42,30557.0,132.4663,132.5849,132.3562,132.4578,30557.0
2016-04-06 10:30:00,156.42,156.53,156.03,156.24,28368.0,132.4578,132.551,132.1276,132.3054,28368.0
2016-04-06 10:40:00,156.23,156.66,156.2,156.56,38687.0,132.2969,132.6611,132.2715,132.5764,38687.0
2016-04-06 10:50:00,156.56,156.82,156.52,156.79,29962.0,132.5764,132.7966,132.5425,132.7712,29962.0
2016-04-06 11:00:00,156.76,157.12,156.76,156.85,27426.0,132.7458,133.0506,132.7458,132.822,27426.0
2016-04-06 11:10:00,156.86,156.87,156.63,156.74,26646.0,132.8304,132.8389,132.6357,132.7288,26646.0
2016-04-06 11:20:00,156.76,157.3,156.74,157.3,47117.0,132.7458,133.203,132.7288,133.203,47117.0
2016-04-06 11:30:00,157.3,157.41,156.79,156.8,59264.0,133.203,133.2962,132.7712,132.7796,59264.0
2016-04-06 11:40:00,156.8,156.94,156.76,156.81,51741.0,132.7796,132.8982,132.7458,132.7881,51741.0
2016-04-06 11:50:00,156.8,156.85,156.6,156.65,17665.0,132.7796,132.822,132.6103,132.6526,17665.0
2016-04-06 12:00:00,156.6,156.63,156.22,156.25,14936.0,132.6103,132.6357,132.2885,132.3139,14936.0
2016-04-06 12:10:00,156.26,156.36,156.18,156.27,16937.0,132.3223,132.407,132.2546,132.3308,16937.0
2016-04-06 12:20:00,156.29,156.33,156.17,156.29,15105.0,132.3478,132.3816,132.2461,132.3478,15105.0
2016-04-06 12:30:00,156.3,156.31,156.17,156.19,11581.0,132.3562,132.3647,132.2461,132.2631,11581.0
2016-04-06 12:40:00,156.16,156.19,156.08,156.08,10221.0,132.2377,132.2631,132.1699,132.1699,10221.0
2016-04-06 12:50:00,156.08,156.15,156.01,156.07,16148.0,132.1699,132.2292,132.1106,132.1615,16148.0
2016-04-06 13:00:00,156.02,156.13,156.02,156.1,9097.0,132.1191,132.2123,132.1191,132.1869,9097.0
2016-04-06 13:10:00,156.09,156.34,156.06,156.06,13815.0,132.1784,132.3901,132.153,132.153,13815.0
2016-04-06 13:20:00,156.02,156.09,155.94,156.02,17866.0,132.1191,132.1784,132.0514,132.1191,17866.0
2016-04-06 13:30:00,156.02,156.07,155.95,156.02,12247.0,132.1191,132.1615,132.0598,132.1191,12247.0
2016-04-06 13:40:00,156.01,156.22,156.01,156.18,13763.0,132.1106,132.2885,132.1106,132.2546,13763.0
2016-04-06 13:50:00,156.2,156.24,155.96,156.01,14192.0,132.2715,132.3054,132.0683,132.1106,14192.0
2016-04-06 14:00:00,156.03,156.04,155.82,155.89,20199.0,132.1276,132.136,131.9498,132.009,20199.0
2016-04-06 14:10:00,155.86,156.31,155.78,156.31,33650.0,131.9836,132.3647,131.9159,132.3647,33650.0
2016-04-06 14:20:00,156.31,156.4,156.22,156.33,20501.0,132.3647,132.4409,132.2885,132.3816,20501.0
2016-04-06 14:30:00,156.3,156.32,156.03,156.05,23606.0,132.3562,132.3732,132.1276,132.1445,23606.0
2016-04-06 14:40:00,156.05,156.34,156.04,156.23,15078.0,132.1445,132.3901,132.136,132.2969,15078.0
2016-04-06 14:50:00,156.27,156.35,156.12,156.32,21476.0,132.3308,132.3986,132.2038,132.3732,21476.0
2016-04-06 15:00:00,156.35,156.67,156.23,156.67,24224.0,132.3986,132.6695,132.2969,132.6695,24224.0
2016-04-06 15:10:00,156.67,156.72,156.32,156.64,21620.0,132.6695,132.7119,132.3732,132.6441,21620.0
2016-04-06 15:20:00,156.62,156.66,156.49,156.54,25355.0,132.6272,132.6611,132.5171,132.5595,25355.0
2016-04-06 15:30:00,156.58,156.8,156.53,156.53,31173.0,132.5933,132.7796,132.551,132.551,31173.0
2016-04-06 15:40:00,156.53,156.69,156.53,156.69,37743.0,132.551,132.6865,132.551,132.6865,37743.0
2016-04-06 15:50:00,156.68,156.84,156.64,156.78,91651.0,132.678,132.8135,132.6441,132.7627,91651.0
2016-04-07 09:30:00,154.42,154.58,152.9,153.56,289175.0,130.7642,130.8997,129.4771,130.036,289175.0
2016-04-07 09:40:00,153.63,153.64,152.28,153.07,199193.0,130.0952,130.1037,128.952,129.621,199193.0
2016-04-07 09:50:00,153.03,153.5,152.87,153.22,102502.0,129.5872,129.9852,129.4517,129.748,102502.0
2016-04-07 10:00:00,153.23,153.4,152.93,153.27,145699.0,129.7565,129.9005,129.5025,129.7904,145699.0
2016-04-07 10:10:00,153.18,153.3,152.38,152.49,111478.0,129.7142,129.8158,129.0367,129.1299,111478.0
2016-04-07 10:20:00,152.47,152.51,152.03,152.03,110347.0,129.1129,129.1468,128.7403,128.7403,110347.0
2016-04-07 10:30:00,152.03,152.55,151.9,152.53,134693.0,128.7403,129.1807,128.6303,129.1638,134693.0
2016-04-07 10:40:00,152.53,153.04,152.44,152.78,129238.0,129.1638,129.5956,129.0875,129.3755,129238.0
2016-04-07 10:50:00,152.82,153.0,152.64,152.86,89285.0,129.4093,129.5618,129.2569,129.4432,89285.0
2016-04-07 11:00:00,152.82,152.91,152.33,152.36,66694.0,129.4093,129.4855,128.9944,129.0198,66694.0
2016-04-07 11:10:00,152.32,152.41,152.13,152.21,70876.0,128.9859,129.0621,128.825,128.8928,70876.0
2016-04-07 11:20:00,152.18,152.25,151.94,152.12,76466.0,128.8674,128.9266,128.6641,128.8166,76466.0
2016-04-07 11:30:00,152.15,152.66,152.12,152.47,58380.0,128.842,129.2738,128.8166,129.1129,58380.0
2016-04-07 11:40:00,152.44,152.47,152.11,152.15,40119.0,129.0875,129.1129,128.8081,128.842,40119.0
2016-04-07 11:50:00,152.14,152.16,151.82,151.9,74164.0,128.8335,128.8504,128.5625,128.6303,74164.0
2016-04-07 12:00:00,151.91,152.15,151.87,152.03,44645.0,128.6387,128.842,128.6049,128.7403,44645.0
2016-04-07 12:10:00,152.02,152.29,151.95,152.07,56838.0,128.7319,128.9605,128.6726,128.7742,56838.0
2016-04-07 12:20:00,152.09,152.57,152.09,152.57,56012.0,128.7912,129.1976,128.7912,129.1976,56012.0
2016-04-07 12:30:00,152.53,152.69,152.45,152.58,58405.0,129.1638,129.2992,129.096,129.2061,58405.0
2016-04-07 12:40:00,152.58,152.58,152.21,152.38,49823.0,129.2061,129.2061,128.8928,129.0367,49823.0
2016-04-07 12:50:00,152.38,152.48,152.1,152.48,31787.0,129.0367,129.1214,128.7996,129.1214,31787.0
2016-04-07 13:00:00,152.45,152.48,152.22,152.24,21115.0,129.096,129.1214,128.9012,128.9182,21115.0
2016-04-07 13:10:00,152.22,152.3,152.2,152.29,30219.0,128.9012,128.969,128.8843,128.9605,30219.0
2016-04-07 13:20:00,152.3,152.33,152.14,152.14,29302.0,128.969,128.9944,128.8335,128.8335,29302.0
2016-04-07 13:30:00,152.15,152.32,152.14,152.26,32897.0,128.842,128.9859,128.8335,128.9351,32897.0
2016-04-07 13:40:00,152.21,152.29,151.8,151.81,73403.0,128.8928,128.9605,128.5456,128.554,73403.0
2016-04-07 13:50:00,151.84,151.91,151.64,151.71,64792.0,128.5795,128.6387,128.4101,128.4694,64792.0
2016-04-07 14:00:00,151.75,151.9,151.68,151.82,41229.0,128.5032,128.6303,128.444,128.5625,41229.0
2016-04-07 14:10:00,151.77,151.94,151.77,151.89,31261.0,128.5202,128.6641,128.5202,128.6218,31261.0
2016-04-07 14:20:00,151.9,151.94,151.75,151.87,50276.0,128.6303,128.6641,128.5032,128.6049,50276.0
2016-04-07 14:30:00,151.87,152.15,151.83,152.07,57446.0,128.6049,128.842,128.571,128.7742,57446.0
2016-04-07 14:40:00,152.06,152.07,151.62,151.62,63424.0,128.7657,128.7742,128.3932,128.3932,63424.0
2016-04-07 14:50:00,151.65,151.65,151.48,151.57,61471.0,128.4186,128.4186,128.2746,128.3508,61471.0
2016-04-07 15:00:00,151.57,152.06,151.55,152.05,78205.0,128.3508,128.7657,128.3339,128.7573,78205.0
2016-04-07 15:10:00,152.05,152.23,151.96,152.05,80283.0,128.7573,128.9097,128.6811,128.7573,80283.0
2016-04-07 15:20:00,152.05,152.3,152.01,152.19,60737.0,128.7573,128.969,128.7234,128.8758,60737.0
2016-04-07 15:30:00,152.19,152.3,151.96,152.07,88729.0,128.8758,128.969,128.6811,128.7742,88729.0
2016-04-07 15:40:00,152.02,152.23,152.0,152.21,109458.0,128.7319,128.9097,128.7149,128.8928,109458.0
2016-04-07 15:50:00,152.22,152.24,151.95,152.02,299294.0,128.9012,128.9182,128.6726,128.7319,299294.0
2016-04-08 09:30:00,152.98,152.98,152.0,152.24,110482.0,129.5448,129.5448,128.7149,128.9182,110482.0
2016-04-08 09:40:00,152.21,152.23,151.83,151.94,51051.0,128.8928,128.9097,128.571,128.6641,51051.0
2016-04-08 09:50:00,151.94,152.22,151.89,151.99,31998.0,128.6641,128.9012,128.6218,128.7065,31998.0
2016-04-08 10:00:00,151.97,152.1,151.7,151.95,76655.0,128.6895,128.7996,128.4609,128.6726,76655.0
2016-04-08 10:10:00,151.92,151.96,151.67,151.69,29272.0,128.6472,128.6811,128.4355,128.4524,29272.0
2016-04-08 10:20:00,151.66,151.75,151.55,151.63,53866.0,128.427,128.5032,128.3339,128.4016,53866.0
2016-04-08 10:30:00,151.65,151.76,151.47,151.47,39021.0,128.4186,128.5117,128.2661,128.2661,39021.0
2016-04-08 10:40:00,151.44,151.71,151.39,151.47,55644.0,128.2407,128.4694,128.1984,128.2661,55644.0
2016-04-08 10:50:00,151.5,151.54,151.22,151.45,43900.0,128.2915,128.3254,128.0544,128.2492,43900.0
2016-04-08 11:00:00,151.44,151.6,151.35,151.57,39988.0,128.2407,128.3762,128.1645,128.3508,39988.0
2016-04-08 11:10:00,151.61,151.61,151.27,151.32,36157.0,128.3847,128.3847,128.0968,128.1391,36157.0
2016-04-08 11:20:00,151.33,151.61,151.32,151.57,17609.0,128.1476,128.3847,128.1391,128.3508,17609.0
2016-04-08 11:30:00,151.56,151.61,151.33,151.43,17356.0,128.3423,128.3847,128.1476,128.2323,17356.0
2016-04-08 11:40:00,151.43,151.51,151.11,151.13,40884.0,128.2323,128.3,127.9613,127.9782,40884.0
2016-04-08 11:50:00,151.16,151.47,151.1,151.4,24585.0,128.0036,128.2661,127.9528,128.2069,24585.0
2016-04-08 12:00:00,151.39,151.57,151.34,151.48,22967.0,128.1984,128.3508,128.156,128.2746,22967.0
2016-04-08 12:10:00,151.46,151.49,151.07,151.16,30529.0,128.2577,128.2831,127.9274,128.0036,30529.0
2016-04-08 12:20:00,151.17,151.3,151.12,151.24,20324.0,128.0121,128.1222,127.9697,128.0714,20324.0
2016-04-08 12:30:00,151.25,151.54,151.2,151.49,30277.0,128.0798,128.3254,128.0375,128.2831,30277.0
2016-04-08 12:40:00,151.48,151.52,151.38,151.51,19783.0,128.2746,128.3085,128.1899,128.3,19783.0
2016-04-08 12:50:00,151.45,151.68,151.42,151.67,22311.0,128.2492,128.444,128.2238,128.4355,22311.0
2016-04-08 13:00:00,151.65,151.65,151.51,151.55,20040.0,128.4186,128.4186,128.3,128.3339,20040.0
2016-04-08 13:10:00,151.55,151.61,151.29,151.35,19629.0,128.3339,128.3847,128.1137,128.1645,19629.0
2016-04-08 13:20:00,151.33,151.42,151.26,151.39,19405.0,128.1476,128.2238,128.0883,128.1984,19405.0
2016-04-08 13:30:00,151.33,151.37,151.05,151.05,61777.0,128.1476,128.1815,127.9105,127.9105,61777.0
2016-04-08 13:40:00,151.06,151.12,150.92,151.12,44240.0,127.9189,127.9697,127.8004,127.9697,44240.0
2016-04-08 13:50:00,151.09,151.53,151.06,151.51,29764.0,127.9443,128.3169,127.9189,128.3,29764.0
2016-04-08 14:00:00,151.53,151.7,151.38,151.7,25788.0,128.3169,128.4609,128.1899,128.4609,25788.0
2016-04-08 14:10:00,151.71,151.88,151.71,151.85,26537.0,128.4694,128.6133,128.4694,128.5879,26537.0
2016-04-08 14:20:00,151.86,151.88,151.7,151.84,24002.0,128.5964,128.6133,128.4609,128.5795,24002.0
2016-04-08 14:30:00,151.84,151.85,151.5,151.5,23748.0,128.5795,128.5879,128.2915,128.2915,23748.0
2016-04-08 14:40:00,151.53,151.69,151.42,151.49,23380.0,128.3169,128.4524,128.2238,128.2831,23380.0
2016-04-08 14:50:00,151.47,151.53,151.39,151.53,18795.0,128.2661,128.3169,128.1984,128.3169,18795.0
2016-04-08 15:00:00,151.53,151.55,151.25,151.27,19983.0,128.3169,128.3339,128.0798,128.0968,19983.0
2016-04-08 15:10:00,151.27,151.45,151.24,151.31,19778.0,128.0968,128.2492,128.0714,128.1306,19778.0
2016-04-08 15:20:00,151.36,151.44,151.27,151.27,27037.0,128.173,128.2407,128.0968,128.0968,27037.0
2016-04-08 15:30:00,151.25,151.37,151.04,151.2,43975.0,128.0798,128.1815,127.902,128.0375,43975.0
2016-04-08 15:40:00,151.2,151.25,151.04,151.21,85687.0,128.0375,128.0798,127.902,128.046,85687.0
2016-04-08 15:50:00,151.24,151.66,151.11,151.65,207492.0,128.0714,128.427,127.9613,128.4186,207492.0
2016-04-11 09:30:00,151.34,151.88,151.2,151.49,66382.0,128.156,128.6133,128.0375,128.2831,66382.0
2016-04-11 09:40:00,151.43,151.63,151.21,151.49,46666.0,128.2323,128.4016,128.046,128.2831,46666.0
2016-04-11 09:50:00,151.49,151.76,151.45,151.5,51468.0,128.2831,128.5117,128.2492,128.2915,51468.0
2016-04-11 10:00:00,151.48,151.92,151.45,151.9,38270.0,128.2746,128.6472,128.2492,128.6303,38270.0
2016-04-11 10:10:00,151.89,151.94,151.47,151.6,49063.0,128.6218,128.6641,128.2661,128.3762,49063.0
2016-04-11 10:20:00,151.6,151.8,151.57,151.77,33514.0,128.3762,128.5456,128.3508,128.5202,33514.0
2016-04-11 10:30:00,151.8,151.83,151.53,151.63,25915.0,128.5456,128.571,128.3169,128.4016,25915.0
2016-04-11 10:40:00,151.6,151.63,151.37,151.44,22609.0,128.3762,128.4016,128.1815,128.2407,22609.0
2016-04-11 10:50:00,151.41,151.48,151.05,151.07,29966.0,128.2153,128.2746,127.9105,127.9274,29966.0
2016-04-11 11:00:00,151.07,151.17,150.86,151.17,29800.0,127.9274,128.0121,127.7496,128.0121,29800.0
2016-04-11 11:10:00,151.18,151.18,150.91,150.99,14355.0,128.0206,128.0206,127.7919,127.8597,14355.0
2016-04-11 11:20:00,150.96,151.24,150.95,151.24,13017.0,127.8343,128.0714,127.8258,128.0714,13017.0
2016-04-11 11:30:00,151.22,151.22,150.85,150.89,17409.0,128.0544,128.0544,127.7411,127.775,17409.0
2016-04-11 11:40:00,150.89,150.91,150.31,150.41,56827.0,127.775,127.7919,127.2838,127.3685,56827.0
2016-04-11 11:50:00,150.42,150.56,150.4,150.53,44137.0,127.377,127.4955,127.36,127.4701,44137.0
2016-04-11 12:00:00,150.56,150.6,150.38,150.4,23750.0,127.4955,127.5294,127.3431,127.36,23750.0
2016-04-11 12:10:00,150.43,150.59,150.39,150.5,15927.0,127.3855,127.5209,127.3516,127.4447,15927.0
2016-04-11 12:20:00,150.48,150.66,150.43,150.53,22986.0,127.4278,127.5802,127.3855,127.4701,22986.0
2016-04-11 12:30:00,150.55,150.63,150.3,150.35,24534.0,127.4871,127.5548,127.2754,127.3177,24534.0
2016-04-11 12:40:00,150.37,150.48,150.3,150.43,14815.0,127.3346,127.4278,127.2754,127.3855,14815.0
2016-04-11 12:50:00,150.44,150.66,150.44,150.46,24092.0,127.3939,127.5802,127.3939,127.4109,24092.0
2016-04-11 13:00:00,150.46,150.67,150.46,150.47,17506.0,127.4109,127.5887,127.4109,127.4193,17506.0
2016-04-11 13:10:00,150.51,150.58,150.34,150.37,17194.0,127.4532,127.5125,127.3092,127.3346,17194.0
2016-04-11 13:20:00,150.38,150.41,150.05,150.06,36412.0,127.3431,127.3685,127.0637,127.0721,36412.0
2016-04-11 13:30:00,150.05,150.31,150.04,150.15,24471.0,127.0637,127.2838,127.0552,127.1483,24471.0
2016-04-11 13:40:00,150.14,150.15,150.02,150.09,30412.0,127.1399,127.1483,127.0383,127.0975,30412.0
2016-04-11 13:50:00,150.06,150.16,149.69,149.87,100157.0,127.0721,127.1568,126.7588,126.9112,100157.0
2016-04-11 14:00:00,149.87,150.08,149.69,149.75,54504.0,126.9112,127.0891,126.7588,126.8096,54504.0
2016-04-11 14:10:00,149.73,150.12,149.73,150.08,40116.0,126.7927,127.1229,126.7927,127.0891,40116.0
2016-04-11 14:20:00,150.05,150.15,149.89,149.92,43764.0,127.0637,127.1483,126.9282,126.9536,43764.0
2016-04-11 14:30:00,149.91,150.11,149.77,150.03,33379.0,126.9451,127.1145,126.8266,127.0467,33379.0
2016-04-11 14:40:00,150.02,150.16,149.97,150.01,21896.0,127.0383,127.1568,126.9959,127.0298,21896.0
2016-04-11 14:50:00,150.06,150.27,150.01,150.09,26121.0,127.0721,127.25,127.0298,127.0975,26121.0
2016-04-11 15:00:00,150.11,150.13,149.52,149.52,93683.0,127.1145,127.1314,126.6149,126.6149,93683.0
2016-04-11 15:10:00,149.52,149.62,149.46,149.5,60344.0,126.6149,126.6995,126.564,126.5979,60344.0
2016-04-11 15:20:00,149.51,149.58,149.44,149.44,50986.0,126.6064,126.6657,126.5471,126.5471,50986.0
2016-04-11 15:30:00,149.47,149.52,149.31,149.33,84768.0,126.5725,126.6149,126.437,126.454,84768.0
2016-04-11 15:40:00,149.31,149.34,149.01,149.03,130271.0,126.437,126.4624,126.183,126.1999,130271.0
2016-04-11 15:50:00,149.04,149.17,148.96,149.05,211221.0,126.2084,126.3185,126.1406,126.2169,211221.0
2016-04-12 09:30:00,149.6,149.6,148.59,148.99,84202.0,126.6826,126.6826,125.8273,126.166,84202.0
2016-04-12 09:40:00,148.99,149.42,148.51,149.02,74000.0,126.166,126.5302,125.7596,126.1915,74000.0
2016-04-12 09:50:00,149.09,149.5,149.01,149.44,51526.0,126.2507,126.5979,126.183,126.5471,51526.0
2016-04-12 10:00:00,149.45,149.81,149.24,149.39,41604.0,126.5556,126.8604,126.3777,126.5048,41604.0
2016-04-12 10:10:00,149.38,149.62,148.77,148.85,43575.0,126.4963,126.6995,125.9797,126.0475,43575.0
2016-04-12 10:20:00,148.87,149.08,148.7,149.05,49819.0,126.0644,126.2423,125.9205,126.2169,49819.0
2016-04-12 10:30:00,149.1,149.6,148.9,148.99,48933.0,126.2592,126.6826,126.0898,126.166,48933.0
2016-04-12 10:40:00,148.98,149.28,148.98,149.08,26851.0,126.1576,126.4116,126.1576,126.2423,26851.0
2016-04-12 10:50:00,149.05,149.69,149.05,149.31,39221.0,126.2169,126.7588,126.2169,126.437,39221.0
2016-04-12 11:00:00,149.3,149.45,149.04,149.45,32568.0,126.4286,126.5556,126.2084,126.5556,32568.0
2016-04-12 11:10:00,149.47,149.79,149.38,149.75,25531.0,126.5725,126.8435,126.4963,126.8096,25531.0
2016-04-12 11:20:00,149.73,150.12,149.71,149.98,40463.0,126.7927,127.1229,126.7757,127.0044,40463.0
2016-04-12 11:30:00,149.98,150.16,149.85,150.06,37182.0,127.0044,127.1568,126.8943,127.0721,37182.0
2016-04-12 11:40:00,150.09,150.09,149.61,149.72,23767.0,127.0975,127.0975,126.6911,126.7842,23767.0
2016-04-12 11:50:00,149.69,150.12,149.69,150.06,25887.0,126.7588,127.1229,126.7588,127.0721,25887.0
2016-04-12 12:00:00,150.06,150.26,150.01,150.04,42834.0,127.0721,127.2415,127.0298,127.0552,42834.0
2016-04-12 12:10:00,150.04,150.28,149.99,150.26,42531.0,127.0552,127.2584,127.0129,127.2415,42531.0
2016-04-12 12:20:00,150.27,150.43,150.14,150.16,48331.0,127.25,127.3855,127.1399,127.1568,48331.0
2016-04-12 12:30:00,150.16,150.31,150.1,150.14,26265.0,127.1568,127.2838,127.106,127.1399,26265.0
2016-04-12 12:40:00,150.15,150.19,149.89,149.89,16048.0,127.1483,127.1822,126.9282,126.9282,16048.0
2016-04-12 12:50:00,149.88,150.09,149.85,149.99,15672.0,126.9197,127.0975,126.8943,127.0129,15672.0
2016-04-12 13:00:00,149.99,150.0,149.7,149.75,33218.0,127.0129,127.0213,126.7673,126.8096,33218.0
2016-04-12 13:10:00,149.75,149.95,149.66,149.74,37554.0,126.8096,126.979,126.7334,126.8012,37554.0
2016-04-12 13:20:00,149.75,150.04,149.73,149.88,21226.0,126.8096,127.0552,126.7927,126.9197,21226.0
2016-04-12 13:30:00,149.9,150.01,149.85,149.88,23118.0,126.9366,127.0298,126.8943,126.9197,23118.0
2016-04-12 13:40:00,149.92,150.05,149.84,150.02,21188.0,126.9536,127.0637,126.8858,127.0383,21188.0
2016-04-12 13:50:00,150.04,150.09,149.9,149.92,19461.0,127.0552,127.0975,126.9366,126.9536,19461.0
2016-04-12 14:00:00,149.92,149.97,149.51,149.6,34349.0,126.9536,126.9959,126.6064,126.6826,34349.0
2016-04-12 14:10:00,149.57,149.9,149.57,149.67,41698.0,126.6572,126.9366,126.6572,126.7419,41698.0
2016-04-12 14:20:00,149.64,149.83,149.52,149.77,41437.0,126.7165,126.8774,126.6149,126.8266,41437.0
2016-04-12 14:30:00,149.77,149.96,149.74,149.9,41998.0,126.8266,126.9875,126.8012,126.9366,41998.0
2016-04-12 14:40:00,149.89,150.14,149.89,150.11,31531.0,126.9282,127.1399,126.9282,127.1145,31531.0
2016-04-12 14:50:00,150.14,150.24,150.09,150.13,26173.0,127.1399,127.2246,127.0975,127.1314,26173.0
2016-04-12 15:00:00,150.13,150.52,150.11,150.51,53557.0,127.1314,127.4617,127.1145,127.4532,53557.0
2016-04-12 15:10:00,150.52,150.58,150.3,150.35,44617.0,127.4617,127.5125,127.2754,127.3177,44617.0
2016-04-12 15:20:00,150.36,150.41,150.25,150.35,33062.0,127.3262,127.3685,127.233,127.3177,33062.0
2016-04-12 15:30:00,150.34,150.68,150.31,150.41,64926.0,127.3092,127.5972,127.2838,127.3685,64926.0
2016-04-12 15:40:00,150.41,150.56,150.3,150.34,50024.0,127.3685,127.4955,127.2754,127.3092,50024.0
2016-04-12 15:50:00,150.37,150.63,150.3,150.53,255612.0,127.3346,127.5548,127.2754,127.4701,255612.0
2016-04-13 09:30:00,151.57,151.7,150.59,150.64,68593.0,128.3508,128.4609,127.5209,127.5633,68593.0
2016-04-13 09:40:00,150.63,151.2,150.6,151.19,40605.0,127.5548,128.0375,127.5294,128.029,40605.0
2016-04-13 09:50:00,151.16,151.39,151.13,151.37,46718.0,128.0036,128.1984,127.9782,128.1815,46718.0
2016-04-13 10:00:00,151.33,151.53,151.11,151.43,55393.0,128.1476,128.3169,127.9613,128.2323,55393.0
2016-04-13 10:10:00,151.4,151.99,151.4,151.78,69047.0,128.2069,128.7065,128.2069,128.5286,69047.0
2016-04-13 10:20:00,151.78,152.03,151.45,151.52,87017.0,128.5286,128.7403,128.2492,128.3085,87017.0
2016-04-13 10:30:00,151.53,151.85,151.24,151.25,56742.0,128.3169,128.5879,128.0714,128.0798,56742.0
2016-04-13 10:40:00,151.25,151.3,151.0,151.05,40186.0,128.0798,128.1222,127.8681,127.9105,40186.0
2016-04-13 10:50:00,151.12,151.52,151.06,151.14,30831.0,127.9697,128.3085,127.9189,127.9867,30831.0
2016-04-13 11:00:00,151.13,151.27,151.03,151.2,25638.0,127.9782,128.0968,127.8935,128.0375,25638.0
2016-04-13 11:10:00,151.25,151.34,151.07,151.23,22549.0,128.0798,128.156,127.9274,128.0629,22549.0
2016-04-13 11:20:00,151.23,151.42,151.19,151.4,24225.0,128.0629,128.2238,128.029,128.2069,24225.0
2016-04-13 11:30:00,151.38,151.8,151.32,151.7,26286.0,128.1899,128.5456,128.1391,128.4609,26286.0
2016-04-13 11:40:00,151.76,151.77,151.49,151.53,21260.0,128.5117,128.5202,128.2831,128.3169,21260.0
2016-04-13 11:50:00,151.5,151.6,151.5,151.56,15812.0,128.2915,128.3762,128.2915,128.3423,15812.0
2016-04-13 12:00:00,151.56,151.62,151.42,151.58,16822.0,128.3423,128.3932,128.2238,128.3593,16822.0
2016-04-13 12:10:00,151.58,151.61,151.47,151.53,20867.0,128.3593,128.3847,128.2661,128.3169,20867.0
2016-04-13 12:20:00,151.55,151.6,151.45,151.54,14172.0,128.3339,128.3762,128.2492,128.3254,14172.0
2016-04-13 12:30:00,151.53,151.53,151.23,151.23,15922.0,128.3169,128.3169,128.0629,128.0629,15922.0
2016-04-13 12:40:00,151.21,151.49,151.18,151.49,14775.0,128.046,128.2831,128.0206,128.2831,14775.0
2016-04-13 12:50:00,151.49,151.65,151.43,151.64,18338.0,128.2831,128.4186,128.2323,128.4101,18338.0
2016-04-13 13:00:00,151.63,151.63,151.46,151.53,40828.0,128.4016,128.4016,128.2577,128.3169,40828.0
2016-04-13 13:10:00,151.53,151.58,151.38,151.45,30245.0,128.3169,128.3593,128.1899,128.2492,30245.0
2016-04-13 13:20:00,151.43,151.58,151.38,151.44,16360.0,128.2323,128.3593,128.1899,128.2407,16360.0
2016-04-13 13:30:00,151.41,151.59,151.41,151.56,39268.0,128.2153,128.3677,128.2153,128.3423,39268.0
2016-04-13 13:40:00,151.54,151.54,151.4,151.4,14841.0,128.3254,128.3254,128.2069,128.2069,14841.0
2016-04-13 13:50:00,151.43,151.61,151.4,151.6,66188.0,128.2323,128.3847,128.2069,128.3762,66188.0
2016-04-13 14:00:00,151.59,151.61,151.41,151.61,24120.0,128.3677,128.3847,128.2153,128.3847,24120.0
2016-04-13 14:10:00,151.6,151.62,151.41,151.62,33201.0,128.3762,128.3932,128.2153,128.3932,33201.0
2016-04-13 14:20:00,151.62,151.65,151.48,151.52,23854.0,128.3932,128.4186,128.2746,128.3085,23854.0
2016-04-13 14:30:00,151.55,151.72,151.52,151.65,16057.0,128.3339,128.4778,128.3085,128.4186,16057.0
2016-04-13 14:40:00,151.68,151.79,151.63,151.72,15045.0,128.444,128.5371,128.4016,128.4778,15045.0
2016-04-13 14:50:00,151.68,152.05,151.68,151.93,57623.0,128.444,128.7573,128.444,128.6557,57623.0
2016-04-13 15:00:00,151.87,152.08,151.83,152.03,30115.0,128.6049,128.7827,128.571,128.7403,30115.0
2016-04-13 15:10:00,152.03,152.07,151.69,151.72,33573.0,128.7403,128.7742,128.4524,128.4778,33573.0
2016-04-13 15:20:00,151.69,151.85,151.69,151.73,23044.0,128.4524,128.5879,128.4524,128.4863,23044.0
2016-04-13 15:30:00,151.73,151.97,151.68,151.77,32648.0,128.4863,128.6895,128.444,128.5202,32648.0
2016-04-13 15:40:00,151.77,151.8,151.51,151.52,55864.0,128.5202,128.5456,128.3,128.3085,55864.0
2016-04-13 15:50:00,151.56,151.97,151.55,151.88,201018.0,128.3423,128.6895,128.3339,128.6133,201018.0
2016-04-14 09:30:00,152.59,152.91,152.24,152.74,106212.0,129.2146,129.4855,128.9182,129.3416,106212.0
2016-04-14 09:40:00,152.73,152.77,152.2,152.24,66159.0,129.3331,129.367,128.8843,128.9182,66159.0
2016-04-14 09:50:00,152.2,152.54,152.2,152.38,57614.0,128.8843,129.1722,128.8843,129.0367,57614.0
2016-04-14 10:00:00,152.43,152.49,152.27,152.39,82296.0,129.0791,129.1299,128.9436,129.0452,82296.0
2016-04-14 10:10:00,152.35,152.44,152.27,152.3,39743.0,129.0113,129.0875,128.9436,128.969,39743.0
2016-04-14 10:20:00,152.3,152.38,152.21,152.25,19187.0,128.969,129.0367,128.8928,128.9266,19187.0
2016-04-14 10:30:00,152.28,152.43,152.19,152.24,64662.0,128.952,129.0791,128.8758,128.9182,64662.0
2016-04-14 10:40:00,152.27,152.32,151.75,151.75,47972.0,128.9436,128.9859,128.5032,128.5032,47972.0
2016-04-14 10:50:00,151.75,152.11,151.46,151.92,88012.0,128.5032,128.8081,128.2577,128.6472,88012.0
2016-04-14 11:00:00,151.89,152.03,151.87,152.0,30352.0,128.6218,128.7403,128.6049,128.7149,30352.0
2016-04-14 11:10:00,152.0,152.0,151.48,151.49,29049.0,128.7149,128.7149,128.2746,128.2831,29049.0
2016-04-14 11:20:00,151.52,151.62,151.42,151.55,38783.0,128.3085,128.3932,128.2238,128.3339,38783.0
2016-04-14 11:30:00,151.53,151.97,151.5,151.93,42024.0,128.3169,128.6895,128.2915,128.6557,42024.0
2016-04-14 11:40:00,151.97,151.97,151.7,151.92,24988.0,128.6895,128.6895,128.4609,128.6472,24988.0
2016-04-14 11:50:00,151.93,152.11,151.81,152.0,27443.0,128.6557,128.8081,128.554,128.7149,27443.0
2016-04-14 12:00:00,152.0,152.08,151.94,151.98,41090.0,128.7149,128.7827,128.6641,128.698,41090.0
2016-04-14 12:10:00,151.99,152.01,151.79,151.89,20843.0,128.7065,128.7234,128.5371,128.6218,20843.0
2016-04-14 12:20:00,151.9,151.9,151.68,151.68,20012.0,128.6303,128.6303,128.444,128.444,20012.0
2016-04-14 12:30:00,151.63,151.75,151.49,151.75,83463.0,128.4016,128.5032,128.2831,128.5032,83463.0
2016-04-14 12:40:00,151.75,152.1,151.75,151.94,23596.0,128.5032,128.7996,128.5032,128.6641,23596.0
2016-04-14 12:50:00,151.92,151.92,151.71,151.9,22905.0,128.6472,128.6472,128.4694,128.6303,22905.0
2016-04-14 13:00:00,151.94,152.09,151.94,151.99,19574.0,128.6641,128.7912,128.6641,128.7065,19574.0
2016-04-14 13:10:00,152.01,152.05,151.75,151.75,24383.0,128.7234,128.7573,128.5032,128.5032,24383.0
2016-04-14 13:20:00,151.75,151.75,151.61,151.73,20855.0,128.5032,128.5032,128.3847,128.4863,20855.0
2016-04-14 13:30:00,151.7,151.74,151.51,151.58,20664.0,128.4609,128.4948,128.3,128.3593,20664.0
2016-04-14 13:40:00,151.61,151.7,151.53,151.59,20498.0,128.3847,128.4609,128.3169,128.3677,20498.0
2016-04-14 13:50:00,151.59,151.63,151.36,151.42,49106.0,128.3677,128.4016,128.173,128.2238,49106.0
2016-04-14 14:00:00,151.47,151.56,151.41,151.56,47760.0,128.2661,128.3423,128.2153,128.3423,47760.0
2016-04-14 14:10:00,151.55,151.66,151.45,151.61,25881.0,128.3339,128.427,128.2492,128.3847,25881.0
2016-04-14 14:20:00,151.6,151.67,151.39,151.39,26447.0,128.3762,128.4355,128.1984,128.1984,26447.0
2016-04-14 14:30:00,151.4,151.4,151.14,151.21,31222.0,128.2069,128.2069,127.9867,128.046,31222.0
2016-04-14 14:40:00,151.19,151.26,151.17,151.25,33050.0,128.029,128.0883,128.0121,128.0798,33050.0
2016-04-14 14:50:00,151.25,151.55,151.23,151.51,33858.0,128.0798,128.3339,128.0629,128.3,33858.0
2016-04-14 15:00:00,151.51,151.58,151.47,151.49,43627.0,128.3,128.3593,128.2661,128.2831,43627.0
2016-04-14 15:10:00,151.44,151.46,151.3,151.31,47241.0,128.2407,128.2577,128.1222,128.1306,47241.0
2016-04-14 15:20:00,151.32,151.33,151.17,151.25,64310.0,128.1391,128.1476,128.0121,128.0798,64310.0
2016-04-14 15:30:00,151.24,151.36,151.23,151.28,62520.0,128.0714,128.173,128.0629,128.1052,62520.0
2016-04-14 15:40:00,151.27,151.33,151.14,151.26,124571.0,128.0968,128.1476,127.9867,128.0883,124571.0
2016-04-14 15:50:00,151.29,151.5,151.2,151.4,220304.0,128.1137,128.2915,128.0375,128.2069,220304.0
2016-04-15 09:30:00,151.96,152.74,151.83,152.18,255261.0,128.6811,129.3416,128.571,128.8674,255261.0
2016-04-15 09:40:00,152.16,152.67,152.15,152.58,49453.0,128.8504,129.2823,128.842,129.2061,49453.0
2016-04-15 09:50:00,152.55,152.66,152.45,152.6,39066.0,129.1807,129.2738,129.096,129.223,39066.0
2016-04-15 10:00:00,152.58,153.11,152.57,152.94,95114.0,129.2061,129.6549,129.1976,129.5109,95114.0
2016-04-15 10:10:00,152.94,153.29,152.76,153.13,151711.0,129.5109,129.8073,129.3585,129.6718,151711.0
2016-04-15 10:20:00,153.12,153.43,152.98,153.2,61454.0,129.6634,129.9259,129.5448,129.7311,61454.0
2016-04-15 10:30:00,153.18,153.29,153.07,153.16,46007.0,129.7142,129.8073,129.621,129.6972,46007.0
2016-04-15 10:40:00,153.18,153.62,153.18,153.5,60106.0,129.7142,130.0868,129.7142,129.9852,60106.0
2016-04-15 10:50:00,153.5,153.64,153.4,153.59,49293.0,129.9852,130.1037,129.9005,130.0614,49293.0
2016-04-15 11:00:00,153.59,153.63,153.42,153.58,54216.0,130.0614,130.0952,129.9174,130.0529,54216.0
2016-04-15 11:10:00,153.54,153.81,153.49,153.57,51651.0,130.019,130.2477,129.9767,130.0444,51651.0
2016-04-15 11:20:00,153.55,153.63,153.45,153.51,62562.0,130.0275,130.0952,129.9428,129.9936,62562.0
2016-04-15 11:30:00,153.53,153.55,153.25,153.28,34617.0,130.0106,130.0275,129.7735,129.7989,34617.0
2016-04-15 11:40:00,153.3,153.44,153.28,153.43,18864.0,129.8158,129.9343,129.7989,129.9259,18864.0
2016-04-15 11:50:00,153.39,153.43,153.31,153.33,25366.0,129.892,129.9259,129.8243,129.8412,25366.0
2016-04-15 12:00:00,153.3,153.6,153.2,153.52,61762.0,129.8158,130.0698,129.7311,130.0021,61762.0
2016-04-15 12:10:00,153.51,153.56,153.32,153.5,42738.0,129.9936,130.036,129.8327,129.9852,42738.0
2016-04-15 12:20:00,153.53,153.64,153.47,153.5,19274.0,130.0106,130.1037,129.9598,129.9852,19274.0
2016-04-15 12:30:00,153.48,153.56,153.36,153.49,29657.0,129.9682,130.036,129.8666,129.9767,29657.0
2016-04-15 12:40:00,153.5,153.5,153.29,153.43,23288.0,129.9852,129.9852,129.8073,129.9259,23288.0
2016-04-15 12:50:00,153.39,153.43,153.23,153.25,11987.0,129.892,129.9259,129.7565,129.7735,11987.0
2016-04-15 13:00:00,153.25,153.25,153.1,153.14,16051.0,129.7735,129.7735,129.6464,129.6803,16051.0
2016-04-15 13:10:00,153.14,153.18,153.0,153.05,13073.0,129.6803,129.7142,129.5618,129.6041,13073.0
2016-04-15 13:20:00,153.01,153.07,152.95,152.99,16164.0,129.5702,129.621,129.5194,129.5533,16164.0
2016-04-15 13:30:00,153.0,153.03,152.89,152.92,14942.0,129.5618,129.5872,129.4686,129.494,14942.0
2016-04-15 13:40:00,152.9,153.37,152.88,153.36,55718.0,129.4771,129.8751,129.4601,129.8666,55718.0
2016-04-15 13:50:00,153.37,153.6,153.35,153.52,117884.0,129.8751,130.0698,129.8581,130.0021,117884.0
2016-04-15 14:00:00,153.51,153.58,153.35,153.36,76725.0,129.9936,130.0529,129.8581,129.8666,76725.0
2016-04-15 14:10:00,153.35,153.35,153.1,153.14,36870.0,129.8581,129.8581,129.6464,129.6803,36870.0
2016-04-15 14:20:00,153.14,153.2,153.06,153.13,18824.0,129.6803,129.7311,129.6126,129.6718,18824.0
2016-04-15 14:30:00,153.14,153.18,152.82,152.83,31253.0,129.6803,129.7142,129.4093,129.4178,31253.0
2016-04-15 14:40:00,152.84,152.89,152.73,152.84,22578.0,129.4263,129.4686,129.3331,129.4263,22578.0
2016-04-15 14:50:00,152.85,153.17,152.78,153.13,34722.0,129.4347,129.7057,129.3755,129.6718,34722.0
2016-04-15 15:00:00,153.09,153.09,152.87,153.0,19196.0,129.638,129.638,129.4517,129.5618,19196.0
2016-04-15 15:10:00,152.97,153.18,152.9,153.08,23516.0,129.5363,129.7142,129.4771,129.6295,23516.0
2016-04-15 15:20:00,153.1,153.12,152.97,152.99,22567.0,129.6464,129.6634,129.5363,129.5533,22567.0
2016-04-15 15:30:00,153.01,153.03,152.81,152.89,52260.0,129.5702,129.5872,129.4009,129.4686,52260.0
2016-04-15 15:40:00,152.89,152.91,152.71,152.81,84872.0,129.4686,129.4855,129.3162,129.4009,84872.0
2016-04-15 15:50:00,152.86,153.26,152.81,153.1,191231.0,129.4432,129.7819,129.4009,129.6464,191231.0
2016-04-18 09:30:00,152.78,153.16,152.43,152.77,58001.0,129.3755,129.6972,129.0791,129.367,58001.0
2016-04-18 09:40:00,152.77,152.9,152.39,152.65,33540.0,129.367,129.4771,129.0452,129.2654,33540.0
2016-04-18 09:50:00,152.65,152.74,152.27,152.4,28113.0,129.2654,129.3416,128.9436,129.0537,28113.0
2016-04-18 10:00:00,152.47,152.82,152.44,152.72,17947.0,129.1129,129.4093,129.0875,129.3246,17947.0
2016-04-18 10:10:00,152.7,153.27,152.69,153.27,26901.0,129.3077,129.7904,129.2992,129.7904,26901.0
2016-04-18 10:20:00,153.27,153.38,153.12,153.27,13902.0,129.7904,129.8835,129.6634,129.7904,13902.0
2016-04-18 10:30:00,153.28,153.33,152.96,153.0,25843.0,129.7989,129.8412,129.5279,129.5618,25843.0
2016-04-18 10:40:00,153.0,153.26,152.98,153.26,39881.0,129.5618,129.7819,129.5448,129.7819,39881.0
2016-04-18 10:50:00,153.21,153.55,153.2,153.42,44767.0,129.7396,130.0275,129.7311,129.9174,44767.0
2016-04-18 11:00:00,153.38,153.71,153.37,153.42,63223.0,129.8835,130.163,129.8751,129.9174,63223.0
2016-04-18 11:10:00,153.4,153.54,153.33,153.49,20500.0,129.9005,130.019,129.8412,129.9767,20500.0
2016-04-18 11:20:00,153.49,153.59,153.08,153.1,45628.0,129.9767,130.0614,129.6295,129.6464,45628.0
2016-04-18 11:30:00,153.15,153.27,153.08,153.11,18851.0,129.6888,129.7904,129.6295,129.6549,18851.0
2016-04-18 11:40:00,153.14,153.22,153.05,153.05,11654.0,129.6803,129.748,129.6041,129.6041,11654.0
2016-04-18 11:50:00,153.02,153.1,152.93,152.98,23016.0,129.5787,129.6464,129.5025,129.5448,23016.0
2016-04-18 12:00:00,153.05,153.26,152.98,153.2,8179.0,129.6041,129.7819,129.5448,129.7311,8179.0
2016-04-18 12:10:00,153.24,153.25,152.93,152.94,14178.0,129.765,129.7735,129.5025,129.5109,14178.0
2016-04-18 12:20:00,152.93,153.18,152.9,153.11,8965.0,129.5025,129.7142,129.4771,129.6549,8965.0
2016-04-18 12:30:00,153.16,153.24,153.04,153.08,14886.0,129.6972,129.765,129.5956,129.6295,14886.0
2016-04-18 12:40:00,153.1,153.21,152.97,153.08,10605.0,129.6464,129.7396,129.5363,129.6295,10605.0
2016-04-18 12:50:00,153.06,153.23,153.0,153.23,6780.0,129.6126,129.7565,129.5618,129.7565,6780.0
2016-04-18 13:00:00,153.22,153.25,153.08,153.2,12035.0,129.748,129.7735,129.6295,129.7311,12035.0
2016-04-18 13:10:00,153.2,153.2,152.92,152.94,13232.0,129.7311,129.7311,129.494,129.5109,13232.0
2016-04-18 13:20:00,152.95,153.07,152.95,153.04,10948.0,129.5194,129.621,129.5194,129.5956,10948.0
2016-04-18 13:30:00,153.06,153.09,152.93,152.97,23296.0,129.6126,129.638,129.5025,129.5363,23296.0
2016-04-18 13:40:00,152.97,153.1,152.95,152.99,14336.0,129.5363,129.6464,129.5194,129.5533,14336.0
2016-04-18 13:50:00,153.01,153.05,152.93,152.95,11292.0,129.5702,129.6041,129.5025,129.5194,11292.0
2016-04-18 14:00:00,152.99,153.01,152.83,152.9,16772.0,129.5533,129.5702,129.4178,129.4771,16772.0
2016-04-18 14:10:00,152.89,153.01,152.84,153.01,13392.0,129.4686,129.5702,129.4263,129.5702,13392.0
2016-04-18 14:20:00,153.02,153.17,153.02,153.02,19635.0,129.5787,129.7057,129.5787,129.5787,19635.0
2016-04-18 14:30:00,153.03,153.25,152.99,153.17,18301.0,129.5872,129.7735,129.5533,129.7057,18301.0
2016-04-18 14:40:00,153.18,153.25,153.13,153.24,15358.0,129.7142,129.7735,129.6718,129.765,15358.0
2016-04-18 14:50:00,153.26,153.34,153.17,153.26,15029.0,129.7819,129.8497,129.7057,129.7819,15029.0
2016-04-18 15:00:00,153.28,153.3,153.17,153.19,20574.0,129.7989,129.8158,129.7057,129.7226,20574.0
2016-04-18 15:10:00,153.16,153.26,153.06,153.19,18676.0,129.6972,129.7819,129.6126,129.7226,18676.0
2016-04-18 15:20:00,153.16,153.22,153.1,153.19,18813.0,129.6972,129.748,129.6464,129.7226,18813.0
2016-04-18 15:30:00,153.19,153.35,153.17,153.23,45515.0,129.7226,129.8581,129.7057,129.7565,45515.0
2016-04-18 15:40:00,153.23,153.39,153.22,153.22,35732.0,129.7565,129.892,129.748,129.748,35732.0
2016-04-18 15:50:00,153.23,153.3,153.11,153.28,171983.0,129.7565,129.8158,129.6549,129.7989,171983.0
2016-04-19 09:30:00,153.78,153.9,153.31,153.49,87224.0,130.2223,130.3239,129.8243,129.9767,87224.0
2016-04-19 09:40:00,153.49,153.9,153.01,153.37,33111.0,129.9767,130.3239,129.5702,129.8751,33111.0
2016-04-19 09:50:00,153.46,153.49,153.21,153.29,28715.0,129.9513,129.9767,129.7396,129.8073,28715.0
2016-04-19 10:00:00,153.35,153.45,153.13,153.16,16988.0,129.8581,129.9428,129.6718,129.6972,16988.0
2016-04-19 10:10:00,153.22,153.61,153.06,153.49,23834.0,129.748,130.0783,129.6126,129.9767,23834.0
2016-04-19 10:20:00,153.5,153.69,153.45,153.61,35708.0,129.9852,130.146,129.9428,130.0783,35708.0
2016-04-19 10:30:00,153.63,153.65,153.45,153.52,24659.0,130.0952,130.1122,129.9428,130.0021,24659.0
2016-04-19 10:40:00,153.5,153.79,153.41,153.49,55129.0,129.9852,130.2307,129.9089,129.9767,55129.0
2016-04-19 10:50:00,153.49,153.53,153.33,153.43,24342.0,129.9767,130.0106,129.8412,129.9259,24342.0
2016-04-19 11:00:00,153.4,153.4,153.16,153.33,20555.0,129.9005,129.9005,129.6972,129.8412,20555.0
2016-04-19 11:10:00,153.32,153.37,153.16,153.37,10843.0,129.8327,129.8751,129.6972,129.8751,10843.0
2016-04-19 11:20:00,153.36,153.39,153.16,153.27,14902.0,129.8666,129.892,129.6972,129.7904,14902.0
2016-04-19 11:30:00,153.28,153.38,153.04,153.36,42897.0,129.7989,129.8835,129.5956,129.8666,42897.0
2016-04-19 11:40:00,153.34,153.44,153.13,153.17,32858.0,129.8497,129.9343,129.6718,129.7057,32858.0
2016-04-19 11:50:00,153.13,153.2,152.91,152.96,39218.0,129.6718,129.7311,129.4855,129.5279,39218.0
2016-04-19 12:00:00,152.94,152.98,152.73,152.78,15703.0,129.5109,129.5448,129.3331,129.3755,15703.0
2016-04-19 12:10:00,152.81,152.95,152.64,152.68,13079.0,129.4009,129.5194,129.2569,129.2908,13079.0
2016-04-19 12:20:00,152.64,152.79,152.56,152.68,21072.0,129.2569,129.3839,129.1892,129.2908,21072.0
2016-04-19 12:30:00,152.69,152.74,152.62,152.74,9753.0,129.2992,129.3416,129.24,129.3416,9753.0
2016-04-19 12:40:00,152.66,152.73,152.52,152.54,10880.0,129.2738,129.3331,129.1553,129.1722,10880.0
2016-04-19 12:50:00,152.54,152.88,152.49,152.8,20251.0,129.1722,129.4601,129.1299,129.3924,20251.0
2016-04-19 13:00:00,152.77,152.95,152.77,152.94,17880.0,129.367,129.5194,129.367,129.5109,17880.0
2016-04-19 13:10:00,152.95,153.0,152.88,152.91,11964.0,129.5194,129.5618,129.4601,129.4855,11964.0
2016-04-19 13:20:00,152.87,153.0,152.85,152.94,13577.0,129.4517,129.5618,129.4347,129.5109,13577.0
2016-04-19 13:30:00,152.91,153.04,152.87,152.95,14715.0,129.4855,129.5956,129.4517,129.5194,14715.0
2016-04-19 13:40:00,152.92,153.02,152.78,153.02,24529.0,129.494,129.5787,129.3755,129.5787,24529.0
2016-04-19 13:50:00,153.07,153.09,152.84,152.88,23231.0,129.621,129.638,129.4263,129.4601,23231.0
2016-04-19 14:00:00,152.87,152.88,152.71,152.76,35809.0,129.4517,129.4601,129.3162,129.3585,35809.0
2016-04-19 14:10:00,152.76,152.81,152.65,152.66,17784.0,129.3585,129.4009,129.2654,129.2738,17784.0
2016-04-19 14:20:00,152.66,152.8,152.65,152.77,18375.0,129.2738,129.3924,129.2654,129.367,18375.0
2016-04-19 14:30:00,152.73,152.88,152.7,152.87,18586.0,129.3331,129.4601,129.3077,129.4517,18586.0
2016-04-19 14:40:00,152.86,153.05,152.84,153.04,17478.0,129.4432,129.6041,129.4263,129.5956,17478.0
2016-04-19 14:50:00,153.06,153.1,152.92,152.96,17526.0,129.6126,129.6464,129.494,129.5279,17526.0
2016-04-19 15:00:00,152.94,153.12,152.73,153.0,24882.0,129.5109,129.6634,129.3331,129.5618,24882.0
2016-04-19 15:10:00,153.01,153.27,152.97,153.11,22108.0,129.5702,129.7904,129.5363,129.6549,22108.0
2016-04-19 15:20:00,153.11,153.32,153.06,153.24,27412.0,129.6549,129.8327,129.6126,129.765,27412.0
2016-04-19 15:30:00,153.27,153.45,153.27,153.44,35041.0,129.7904,129.9428,129.7904,129.9343,35041.0
2016-04-19 15:40:00,153.43,153.45,153.34,153.43,39497.0,129.9259,129.9428,129.8497,129.9259,39497.0
2016-04-19 15:50:00,153.42,153.68,153.37,153.68,148049.0,129.9174,130.1376,129.8751,130.1376,148049.0
2016-04-20 09:30:00,153.72,153.89,153.15,153.72,63409.0,130.1715,130.3154,129.6888,130.1715,63409.0
2016-04-20 09:40:00,153.59,153.66,152.9,153.14,54514.0,130.0614,130.1206,129.4771,129.6803,54514.0
2016-04-20 09:50:00,153.33,153.5,153.14,153.2,29632.0,129.8412,129.9852,129.6803,129.7311,29632.0
2016-04-20 10:00:00,153.23,153.3,153.01,153.18,42564.0,129.7565,129.8158,129.5702,129.7142,42564.0
2016-04-20 10:10:00,153.14,153.23,152.9,152.92,67967.0,129.6803,129.7565,129.4771,129.494,67967.0
2016-04-20 10:20:00,152.96,153.14,152.8,152.93,22803.0,129.5279,129.6803,129.3924,129.5025,22803.0
2016-04-20 10:30:00,152.94,153.0,152.62,152.65,32603.0,129.5109,129.5618,129.24,129.2654,32603.0
2016-04-20 10:40:00,152.65,152.8,152.6,152.72,18224.0,129.2654,129.3924,129.223,129.3246,18224.0
2016-04-20 10:50:00,152.75,153.04,152.67,152.97,27636.0,129.35,129.5956,129.2823,129.5363,27636.0
2016-04-20 11:00:00,153.01,153.29,152.97,153.26,24822.0,129.5702,129.8073,129.5363,129.7819,24822.0
2016-04-20 11:10:00,153.28,153.42,153.14,153.42,21456.0,129.7989,129.9174,129.6803,129.9174,21456.0
2016-04-20 11:20:00,153.35,153.58,153.33,153.39,25113.0,129.8581,130.0529,129.8412,129.892,25113.0
2016-04-20 11:30:00,153.4,153.5,153.36,153.41,7363.0,129.9005,129.9852,129.8666,129.9089,7363.0
2016-04-20 11:40:00,153.36,153.41,153.16,153.41,11808.0,129.8666,129.9089,129.6972,129.9089,11808.0
2016-04-20 11:50:00,153.4,153.43,153.17,153.19,15476.0,129.9005,129.9259,129.7057,129.7226,15476.0
2016-04-20 12:00:00,153.24,153.34,153.18,153.34,11404.0,129.765,129.8497,129.7142,129.8497,11404.0
2016-04-20 12:10:00,153.32,153.54,153.32,153.53,16510.0,129.8327,130.019,129.8327,130.0106,16510.0
2016-04-20 12:20:00,153.51,153.51,153.38,153.47,9561.0,129.9936,129.9936,129.8835,129.9598,9561.0
2016-04-20 12:30:00,153.48,153.57,153.43,153.51,21766.0,129.9682,130.0444,129.9259,129.9936,21766.0
2016-04-20 12:40:00,153.52,153.67,153.45,153.61,13483.0,130.0021,130.1291,129.9428,130.0783,13483.0
2016-04-20 12:50:00,153.59,153.6,153.34,153.34,11273.0,130.0614,130.0698,129.8497,129.8497,11273.0
2016-04-20 13:00:00,153.37,153.5,153.22,153.26,14360.0,129.8751,129.9852,129.748,129.7819,14360.0
2016-04-20 13:10:00,153.27,153.32,153.19,153.23,17006.0,129.7904,129.8327,129.7226,129.7565,17006.0
2016-04-20 13:20:00,153.27,153.41,153.25,153.4,10483.0,129.7904,129.9089,129.7735,129.9005,10483.0
2016-04-20 13:30:00,153.39,153.52,153.38,153.44,15359.0,129.892,130.0021,129.8835,129.9343,15359.0
2016-04-20 13:40:00,153.4,153.62,153.37,153.6,17102.0,129.9005,130.0868,129.8751,130.0698,17102.0
2016-04-20 13:50:00,153.57,153.68,153.33,153.33,12377.0,130.0444,130.1376,129.8412,129.8412,12377.0
2016-04-20 14:00:00,153.33,153.42,153.26,153.28,16359.0,129.8412,129.9174,129.7819,129.7989,16359.0
2016-04-20 14:10:00,153.29,153.41,153.26,153.36,20252.0,129.8073,129.9089,129.7819,129.8666,20252.0
2016-04-20 14:20:00,153.35,153.49,153.33,153.34,12128.0,129.8581,129.9767,129.8412,129.8497,12128.0
2016-04-20 14:30:00,153.31,153.46,153.31,153.46,9573.0,129.8243,129.9513,129.8243,129.9513,9573.0
2016-04-20 14:40:00,153.39,153.47,153.34,153.36,8606.0,129.892,129.9598,129.8497,129.8666,8606.0
2016-04-20 14:50:00,153.35,153.52,153.33,153.5,24131.0,129.8581,130.0021,129.8412,129.9852,24131.0
2016-04-20 15:00:00,153.5,153.54,153.4,153.45,29907.0,129.9852,130.019,129.9005,129.9428,29907.0
2016-04-20 15:10:00,153.42,153.47,153.31,153.31,23421.0,129.9174,129.9598,129.8243,129.8243,23421.0
2016-04-20 15:20:00,153.34,153.43,153.25,153.41,25668.0,129.8497,129.9259,129.7735,129.9089,25668.0
2016-04-20 15:30:00,153.41,153.43,153.12,153.25,32964.0,129.9089,129.9259,129.6634,129.7735,32964.0
2016-04-20 15:40:00,153.25,153.26,153.05,153.06,39780.0,129.7735,129.7819,129.6041,129.6126,39780.0
2016-04-20 15:50:00,153.05,153.11,152.73,152.73,102736.0,129.6041,129.6549,129.3331,129.3331,102736.0
2016-04-21 09:30:00,152.49,152.74,151.7,151.91,128921.0,129.1299,129.3416,128.4609,128.6387,128921.0
2016-04-21 09:40:00,151.87,152.18,151.31,152.12,104448.0,128.6049,128.8674,128.1306,128.8166,104448.0
2016-04-21 09:50:00,152.07,152.2,151.97,152.02,47397.0,128.7742,128.8843,128.6895,128.7319,47397.0
2016-04-21 10:00:00,152.03,152.24,151.97,152.08,104969.0,128.7403,128.9182,128.6895,128.7827,104969.0
2016-04-21 10:10:00,152.09,152.13,151.68,151.94,36609.0,128.7912,128.825,128.444,128.6641,36609.0
2016-04-21 10:20:00,151.9,151.91,151.6,151.6,30315.0,128.6303,128.6387,128.3762,128.3762,30315.0
2016-04-21 10:30:00,151.64,151.91,151.61,151.86,22707.0,128.4101,128.6387,128.3847,128.5964,22707.0
2016-04-21 10:40:00,151.93,151.96,151.67,151.71,21191.0,128.6557,128.6811,128.4355,128.4694,21191.0
2016-04-21 10:50:00,151.72,151.88,151.72,151.75,25196.0,128.4778,128.6133,128.4778,128.5032,25196.0
2016-04-21 11:00:00,151.75,151.9,151.58,151.7,27716.0,128.5032,128.6303,128.3593,128.4609,27716.0
2016-04-21 11:10:00,151.69,151.7,151.55,151.65,20948.0,128.4524,128.4609,128.3339,128.4186,20948.0
2016-04-21 11:20:00,151.69,151.81,151.52,151.59,17198.0,128.4524,128.554,128.3085,128.3677,17198.0
2016-04-21 11:30:00,151.61,151.61,151.32,151.52,27651.0,128.3847,128.3847,128.1391,128.3085,27651.0
2016-04-21 11:40:00,151.48,151.57,151.33,151.47,29118.0,128.2746,128.3508,128.1476,128.2661,29118.0
2016-04-21 11:50:00,151.44,151.56,151.37,151.42,23902.0,128.2407,128.3423,128.1815,128.2238,23902.0
2016-04-21 12:00:00,151.42,151.42,151.14,151.25,24909.0,128.2238,128.2238,127.9867,128.0798,24909.0
2016-04-21 12:10:00,151.25,151.42,151.22,151.37,13623.0,128.0798,128.2238,128.0544,128.1815,13623.0
2016-04-21 12:20:00,151.37,151.37,151.05,151.08,21276.0,128.1815,128.1815,127.9105,127.9359,21276.0
2016-04-21 12:30:00,151.08,151.2,151.07,151.09,26625.0,127.9359,128.0375,127.9274,127.9443,26625.0
2016-04-21 12:40:00,151.13,151.24,151.08,151.1,19597.0,127.9782,128.0714,127.9359,127.9528,19597.0
2016-04-21 12:50:00,151.1,151.1,150.84,150.87,40561.0,127.9528,127.9528,127.7326,127.758,40561.0
2016-04-21 13:00:00,150.83,150.95,150.73,150.75,34671.0,127.7242,127.8258,127.6395,127.6564,34671.0
2016-04-21 13:10:00,150.78,150.82,150.69,150.81,41534.0,127.6818,127.7157,127.6056,127.7072,41534.0
2016-04-21 13:20:00,150.79,151.18,150.79,151.0,22644.0,127.6903,128.0206,127.6903,127.8681,22644.0
2016-04-21 13:30:00,151.0,151.01,150.78,151.0,18021.0,127.8681,127.8766,127.6818,127.8681,18021.0
2016-04-21 13:40:00,151.02,151.09,150.87,150.89,20271.0,127.8851,127.9443,127.758,127.775,20271.0
2016-04-21 13:50:00,150.88,150.9,150.73,150.85,21598.0,127.7665,127.7835,127.6395,127.7411,21598.0
2016-04-21 14:00:00,150.85,150.98,150.81,150.89,34424.0,127.7411,127.8512,127.7072,127.775,34424.0
2016-04-21 14:10:00,150.87,151.04,150.84,151.02,34501.0,127.758,127.902,127.7326,127.8851,34501.0
2016-04-21 14:20:00,151.02,151.11,151.01,151.08,35763.0,127.8851,127.9613,127.8766,127.9359,35763.0
2016-04-21 14:30:00,151.09,151.1,150.91,150.94,34626.0,127.9443,127.9528,127.7919,127.8173,34626.0
2016-04-21 14:40:00,150.93,151.32,150.9,151.31,38920.0,127.8089,128.1391,127.7835,128.1306,38920.0
2016-04-21 14:50:00,151.3,151.41,151.19,151.32,39719.0,128.1222,128.2153,128.029,128.1391,39719.0
2016-04-21 15:00:00,151.3,151.7,151.28,151.58,58552.0,128.1222,128.4609,128.1052,128.3593,58552.0
2016-04-21 15:10:00,151.55,151.57,151.43,151.44,43096.0,128.3339,128.3508,128.2323,128.2407,43096.0
2016-04-21 15:20:00,151.43,151.47,151.3,151.36,47923.0,128.2323,128.2661,128.1222,128.173,47923.0
2016-04-21 15:30:00,151.38,151.56,151.36,151.42,59556.0,128.1899,128.3423,128.173,128.2238,59556.0
2016-04-21 15:40:00,151.44,151.61,151.36,151.56,74692.0,128.2407,128.3847,128.173,128.3423,74692.0
2016-04-21 15:50:00,151.51,151.56,151.37,151.42,160485.0,128.3,128.3423,128.1815,128.2238,160485.0
2016-04-22 09:30:00,150.96,151.81,150.69,151.08,75238.0,127.8343,128.554,127.6056,127.9359,75238.0
2016-04-22 09:40:00,151.12,151.68,150.88,151.38,36104.0,127.9697,128.444,127.7665,128.1899,36104.0
2016-04-22 09:50:00,151.3,151.8,151.29,151.53,29329.0,128.1222,128.5456,128.1137,128.3169,29329.0
2016-04-22 10:00:00,151.61,151.69,151.11,151.17,25040.0,128.3847,128.4524,127.9613,128.0121,25040.0
2016-04-22 10:10:00,151.11,151.33,150.62,150.64,38490.0,127.9613,128.1476,127.5463,127.5633,38490.0
2016-04-22 10:20:00,150.62,150.76,150.34,150.34,71933.0,127.5463,127.6649,127.3092,127.3092,71933.0
2016-04-22 10:30:00,150.39,150.41,150.07,150.11,61820.0,127.3516,127.3685,127.0806,127.1145,61820.0
2016-04-22 10:40:00,150.06,150.13,149.85,149.99,57551.0,127.0721,127.1314,126.8943,127.0129,57551.0
2016-04-22 10:50:00,150.04,150.13,149.76,149.86,40546.0,127.0552,127.1314,126.8181,126.9028,40546.0
2016-04-22 11:00:00,149.84,150.04,149.8,150.03,73706.0,126.8858,127.0552,126.852,127.0467,73706.0
2016-04-22 11:10:00,150.03,150.04,149.8,149.84,39722.0,127.0467,127.0552,126.852,126.8858,39722.0
2016-04-22 11:20:00,149.86,150.01,149.78,149.98,27868.0,126.9028,127.0298,126.835,127.0044,27868.0
2016-04-22 11:30:00,150.0,150.48,149.95,150.23,46200.0,127.0213,127.4278,126.979,127.2161,46200.0
2016-04-22 11:40:00,150.23,150.28,150.02,150.02,12023.0,127.2161,127.2584,127.0383,127.0383,12023.0
2016-04-22 11:50:00,150.0,150.18,149.92,150.01,52647.0,127.0213,127.1737,126.9536,127.0298,52647.0
2016-04-22 12:00:00,150.06,150.3,150.03,150.14,21126.0,127.0721,127.2754,127.0467,127.1399,21126.0
2016-04-22 12:10:00,150.17,150.17,149.99,150.13,16697.0,127.1653,127.1653,127.0129,127.1314,16697.0
2016-04-22 12:20:00,150.11,150.16,149.9,149.91,16498.0,127.1145,127.1568,126.9366,126.9451,16498.0
2016-04-22 12:30:00,149.92,150.1,149.92,150.04,16834.0,126.9536,127.106,126.9536,127.0552,16834.0
2016-04-22 12:40:00,150.04,150.13,149.9,149.91,14126.0,127.0552,127.1314,126.9366,126.9451,14126.0
2016-04-22 12:50:00,149.9,149.92,149.72,149.75,44793.0,126.9366,126.9536,126.7842,126.8096,44793.0
2016-04-22 13:00:00,149.75,149.9,149.75,149.84,19020.0,126.8096,126.9366,126.8096,126.8858,19020.0
2016-04-22 13:10:00,149.83,149.83,149.57,149.57,28102.0,126.8774,126.8774,126.6572,126.6572,28102.0
2016-04-22 13:20:00,149.58,149.73,149.36,149.57,49853.0,126.6657,126.7927,126.4794,126.6572,49853.0
2016-04-22 13:30:00,149.56,149.57,149.38,149.55,28732.0,126.6487,126.6572,126.4963,126.6403,28732.0
2016-04-22 13:40:00,149.54,150.01,149.54,149.98,34074.0,126.6318,127.0298,126.6318,127.0044,34074.0
2016-04-22 13:50:00,149.96,150.01,149.74,149.75,29004.0,126.9875,127.0298,126.8012,126.8096,29004.0
2016-04-22 14:00:00,149.75,149.92,149.69,149.87,28405.0,126.8096,126.9536,126.7588,126.9112,28405.0
2016-04-22 14:10:00,149.86,149.88,149.68,149.72,30671.0,126.9028,126.9197,126.7503,126.7842,30671.0
2016-04-22 14:20:00,149.72,149.93,149.69,149.78,30774.0,126.7842,126.962,126.7588,126.835,30774.0
2016-04-22 14:30:00,149.79,149.85,149.73,149.81,33276.0,126.8435,126.8943,126.7927,126.8604,33276.0
2016-04-22 14:40:00,149.81,149.93,149.67,149.71,40840.0,126.8604,126.962,126.7419,126.7757,40840.0
2016-04-22 14:50:00,149.71,149.76,149.68,149.75,24642.0,126.7757,126.8181,126.7503,126.8096,24642.0
2016-04-22 15:00:00,149.75,149.78,149.55,149.69,55915.0,126.8096,126.835,126.6403,126.7588,55915.0
2016-04-22 15:10:00,149.69,149.88,149.67,149.67,45315.0,126.7588,126.9197,126.7419,126.7419,45315.0
2016-04-22 15:20:00,149.68,149.93,149.56,149.85,58507.0,126.7503,126.962,126.6487,126.8943,58507.0
2016-04-22 15:30:00,149.86,149.86,149.71,149.78,41936.0,126.9028,126.9028,126.7757,126.835,41936.0
2016-04-22 15:40:00,149.8,149.94,149.66,149.93,70548.0,126.852,126.9705,126.7334,126.962,70548.0
2016-04-22 15:50:00,149.92,150.02,149.8,149.92,154916.0,126.9536,127.0383,126.852,126.9536,154916.0
2016-04-25 09:30:00,150.07,150.15,149.63,149.87,59720.0,127.0806,127.1483,126.708,126.9112,59720.0
2016-04-25 09:40:00,149.92,150.06,149.47,149.97,16330.0,126.9536,127.0721,126.5725,126.9959,16330.0
2016-04-25 09:50:00,149.91,150.3,149.91,150.19,28259.0,126.9451,127.2754,126.9451,127.1822,28259.0
2016-04-25 10:00:00,150.21,150.5,150.16,150.46,16001.0,127.1992,127.4447,127.1568,127.4109,16001.0
2016-04-25 10:10:00,150.48,150.67,150.44,150.66,21827.0,127.4278,127.5887,127.3939,127.5802,21827.0
2016-04-25 10:20:00,150.62,150.97,150.58,150.86,27021.0,127.5463,127.8427,127.5125,127.7496,27021.0
2016-04-25 10:30:00,150.85,151.0,150.76,150.95,27128.0,127.7411,127.8681,127.6649,127.8258,27128.0
2016-04-25 10:40:00,150.96,151.13,150.81,150.95,23435.0,127.8343,127.9782,127.7072,127.8258,23435.0
2016-04-25 10:50:00,150.94,151.39,150.9,151.27,34288.0,127.8173,128.1984,127.7835,128.0968,34288.0
2016-04-25 11:00:00,151.25,151.27,151.05,151.05,25068.0,128.0798,128.0968,127.9105,127.9105,25068.0
2016-04-25 11:10:00,151.05,151.19,150.88,151.17,14307.0,127.9105,128.029,127.7665,128.0121,14307.0
2016-04-25 11:20:00,151.18,151.37,151.18,151.37,21397.0,128.0206,128.1815,128.0206,128.1815,21397.0
2016-04-25 11:30:00,151.36,151.37,151.09,151.13,10151.0,128.173,128.1815,127.9443,127.9782,10151.0
2016-04-25 11:40:00,151.15,151.28,151.09,151.12,11270.0,127.9952,128.1052,127.9443,127.9697,11270.0
2016-04-25 11:50:00,151.13,151.21,151.05,151.15,11619.0,127.9782,128.046,127.9105,127.9952,11619.0
2016-04-25 12:00:00,151.15,151.26,151.13,151.16,15937.0,127.9952,128.0883,127.9782,128.0036,15937.0
2016-04-25 12:10:00,151.13,151.14,151.0,151.09,11487.0,127.9782,127.9867,127.8681,127.9443,11487.0
2016-04-25 12:20:00,151.09,151.22,151.08,151.12,8852.0,127.9443,128.0544,127.9359,127.9697,8852.0
2016-04-25 12:30:00,151.15,151.17,151.02,151.1,20029.0,127.9952,128.0121,127.8851,127.9528,20029.0
2016-04-25 12:40:00,151.08,151.12,151.03,151.09,8010.0,127.9359,127.9697,127.8935,127.9443,8010.0
2016-04-25 12:50:00,151.09,151.38,151.07,151.25,19869.0,127.9443,128.1899,127.9274,128.0798,19869.0
2016-04-25 13:00:00,151.27,151.42,151.24,151.35,21172.0,128.0968,128.2238,128.0714,128.1645,21172.0
2016-04-25 13:10:00,151.38,151.49,151.34,151.49,12628.0,128.1899,128.2831,128.156,128.2831,12628.0
2016-04-25 13:20:00,151.49,151.49,151.15,151.2,21759.0,128.2831,128.2831,127.9952,128.0375,21759.0
2016-04-25 13:30:00,151.2,151.2,151.05,151.1,12091.0,128.0375,128.0375,127.9105,127.9528,12091.0
2016-04-25 13:40:00,151.1,151.17,151.04,151.15,24106.0,127.9528,128.0121,127.902,127.9952,24106.0
2016-04-25 13:50:00,151.15,151.35,151.13,151.19,34009.0,127.9952,128.1645,127.9782,128.029,34009.0
2016-04-25 14:00:00,151.2,151.68,151.11,151.34,52273.0,128.0375,128.444,127.9613,128.156,52273.0
2016-04-25 14:10:00,151.37,151.54,151.3,151.45,18674.0,128.1815,128.3254,128.1222,128.2492,18674.0
2016-04-25 14:20:00,151.42,151.51,151.33,151.46,12256.0,128.2238,128.3,128.1476,128.2577,12256.0
2016-04-25 14:30:00,151.51,151.57,151.38,151.51,12737.0,128.3,128.3508,128.1899,128.3,12737.0
2016-04-25 14:40:00,151.49,151.56,151.38,151.4,21379.0,128.2831,128.3423,128.1899,128.2069,21379.0
2016-04-25 14:50:00,151.42,151.55,151.27,151.46,17776.0,128.2238,128.3339,128.0968,128.2577,17776.0
2016-04-25 15:00:00,151.41,151.46,151.17,151.17,17475.0,128.2153,128.2577,128.0121,128.0121,17475.0
2016-04-25 15:10:00,151.2,151.31,151.06,151.14,21500.0,128.0375,128.1306,127.9189,127.9867,21500.0
2016-04-25 15:20:00,151.16,151.21,151.1,151.11,18088.0,128.0036,128.046,127.9528,127.9613,18088.0
2016-04-25 15:30:00,151.12,151.31,151.09,151.27,27504.0,127.9697,128.1306,127.9443,128.0968,27504.0
2016-04-25 15:40:00,151.27,151.37,151.25,151.3,43331.0,128.0968,128.1815,128.0798,128.1222,43331.0
2016-04-25 15:50:00,151.28,151.53,151.16,151.51,103694.0,128.1052,128.3169,128.0036,128.3,103694.0
2016-04-26 09:30:00,152.08,152.37,151.67,152.16,77740.0,128.7827,129.0283,128.4355,128.8504,77740.0
2016-04-26 09:40:00,152.19,152.47,152.0,152.4,23023.0,128.8758,129.1129,128.7149,129.0537,23023.0
2016-04-26 09:50:00,152.42,153.21,152.41,153.13,54785.0,129.0706,129.7396,129.0621,129.6718,54785.0
2016-04-26 10:00:00,153.1,153.45,153.05,153.27,55876.0,129.6464,129.9428,129.6041,129.7904,55876.0
2016-04-26 10:10:00,153.28,153.4,153.23,153.33,44054.0,129.7989,129.9005,129.7565,129.8412,44054.0
2016-04-26 10:20:00,153.32,153.41,153.09,153.13,43808.0,129.8327,129.9089,129.638,129.6718,43808.0
2016-04-26 10:30:00,153.15,153.15,152.8,152.8,22034.0,129.6888,129.6888,129.3924,129.3924,22034.0
2016-04-26 10:40:00,152.79,152.83,152.67,152.74,16169.0,129.3839,129.4178,129.2823,129.3416,16169.0
2016-04-26 10:50:00,152.69,152.78,152.6,152.61,16759.0,129.2992,129.3755,129.223,129.2315,16759.0
2016-04-26 11:00:00,152.67,152.88,152.41,152.88,37797.0,129.2823,129.4601,129.0621,129.4601,37797.0
2016-04-26 11:10:00,152.88,152.97,152.87,152.91,18894.0,129.4601,129.5363,129.4517,129.4855,18894.0
2016-04-26 11:20:00,152.93,153.09,152.9,152.96,30732.0,129.5025,129.638,129.4771,129.5279,30732.0
2016-04-26 11:30:00,152.99,153.04,152.89,152.96,18886.0,129.5533,129.5956,129.4686,129.5279,18886.0
2016-04-26 11:40:00,152.96,153.02,152.66,152.66,30521.0,129.5279,129.5787,129.2738,129.2738,30521.0
2016-04-26 11:50:00,152.64,152.94,152.61,152.63,45470.0,129.2569,129.5109,129.2315,129.2484,45470.0
2016-04-26 12:00:00,152.65,152.84,152.61,152.75,48676.0,129.2654,129.4263,129.2315,129.35,48676.0
2016-04-26 12:10:00,152.76,152.78,152.46,152.56,33800.0,129.3585,129.3755,129.1045,129.1892,33800.0
2016-04-26 12:20:00,152.56,152.58,152.44,152.53,22169.0,129.1892,129.2061,129.0875,129.1638,22169.0
2016-04-26 12:30:00,152.55,152.69,152.53,152.6,10293.0,129.1807,129.2992,129.1638,129.223,10293.0
2016-04-26 12:40:00,152.6,152.64,152.46,152.46,24274.0,129.223,129.2569,129.1045,129.1045,24274.0
2016-04-26 12:50:00,152.47,152.48,152.29,152.29,31983.0,129.1129,129.1214,128.9605,128.9605,31983.0
2016-04-26 13:00:00,152.32,152.33,152.02,152.11,30015.0,128.9859,128.9944,128.7319,128.8081,30015.0
2016-04-26 13:10:00,152.11,152.13,151.85,152.11,13723.0,128.8081,128.825,128.5879,128.8081,13723.0
2016-04-26 13:20:00,152.15,152.35,152.15,152.28,10754.0,128.842,129.0113,128.842,128.952,10754.0
2016-04-26 13:30:00,152.27,152.49,152.27,152.4,14956.0,128.9436,129.1299,128.9436,129.0537,14956.0
2016-04-26 13:40:00,152.42,152.42,152.06,152.26,22082.0,129.0706,129.0706,128.7657,128.9351,22082.0
2016-04-26 13:50:00,152.26,152.32,152.17,152.2,10769.0,128.9351,128.9859,128.8589,128.8843,10769.0
2016-04-26 14:00:00,152.21,152.27,152.12,152.15,11559.0,128.8928,128.9436,128.8166,128.842,11559.0
2016-04-26 14:10:00,152.13,152.39,152.08,152.36,12928.0,128.825,129.0452,128.7827,129.0198,12928.0
2016-04-26 14:20:00,152.34,152.4,152.15,152.15,15621.0,129.0029,129.0537,128.842,128.842,15621.0
2016-04-26 14:30:00,152.14,152.27,152.07,152.24,13674.0,128.8335,128.9436,128.7742,128.9182,13674.0
2016-04-26 14:40:00,152.23,152.46,152.13,152.43,13917.0,128.9097,129.1045,128.825,129.0791,13917.0
2016-04-26 14:50:00,152.4,152.42,152.17,152.32,17273.0,129.0537,129.0706,128.8589,128.9859,17273.0
2016-04-26 15:00:00,152.3,152.4,152.21,152.22,18183.0,128.969,129.0537,128.8928,128.9012,18183.0
2016-04-26 15:10:00,152.21,152.25,152.13,152.18,28581.0,128.8928,128.9266,128.825,128.8674,28581.0
2016-04-26 15:20:00,152.18,152.35,152.14,152.24,33767.0,128.8674,129.0113,128.8335,128.9182,33767.0
2016-04-26 15:30:00,152.25,152.59,152.25,152.51,63426.0,128.9266,129.2146,128.9266,129.1468,63426.0
2016-04-26 15:40:00,152.49,152.59,152.3,152.3,56309.0,129.1299,129.2146,128.969,128.969,56309.0
2016-04-26 15:50:00,152.34,152.65,152.34,152.6,89553.0,129.0029,129.2654,129.0029,129.223,89553.0
2016-04-27 09:30:00,152.24,152.51,151.23,151.23,54608.0,129.3004,129.5297,128.4426,128.4426,54608.0
2016-04-27 09:40:00,151.23,151.82,151.23,151.63,47353.0,128.4426,128.9437,128.4426,128.7823,47353.0
2016-04-27 09:50:00,151.64,151.79,151.06,151.12,51358.0,128.7908,128.9182,128.2982,128.3492,51358.0
2016-04-27 10:00:00,151.16,151.39,150.91,151.15,34996.0,128.3832,128.5785,128.1708,128.3747,34996.0
2016-04-27 10:10:00,151.11,151.2,150.96,151.06,23147.0,128.3407,128.4171,128.2133,128.2982,23147.0
2016-04-27 10:20:00,151.17,151.19,150.88,151.15,22649.0,128.3916,128.4086,128.1453,128.3747,22649.0
2016-04-27 10:30:00,151.1,151.19,150.94,150.98,24067.0,128.3322,128.4086,128.1963,128.2303,24067.0
2016-04-27 10:40:00,150.97,151.3,150.97,151.25,20171.0,128.2218,128.5021,128.2218,128.4596,20171.0
2016-04-27 10:50:00,151.26,151.43,151.02,151.25,27289.0,128.4681,128.6125,128.2642,128.4596,27289.0
2016-04-27 11:00:00,151.25,151.34,151.15,151.29,28921.0,128.4596,128.536,128.3747,128.4936,28921.0
2016-04-27 11:10:00,151.29,151.32,151.12,151.27,30251.0,128.4936,128.519,128.3492,128.4766,30251.0
2016-04-27 11:20:00,151.3,151.3,151.16,151.3,28120.0,128.5021,128.5021,128.3832,128.5021,28120.0
2016-04-27 11:30:00,151.28,151.33,151.05,151.05,18699.0,128.4851,128.5275,128.2897,128.2897,18699.0
2016-04-27 11:40:00,151.08,151.34,151.02,151.28,13121.0,128.3152,128.536,128.2642,128.4851,13121.0
2016-04-27 11:50:00,151.28,151.38,151.17,151.37,15909.0,128.4851,128.57,128.3916,128.5615,15909.0
2016-04-27 12:00:00,151.35,151.36,151.21,151.24,10082.0,128.5445,128.553,128.4256,128.4511,10082.0
2016-04-27 12:10:00,151.23,151.26,151.16,151.19,12730.0,128.4426,128.4681,128.3832,128.4086,12730.0
2016-04-27 12:20:00,151.2,151.39,151.19,151.31,10484.0,128.4171,128.5785,128.4086,128.5106,10484.0
2016-04-27 12:30:00,151.29,151.37,151.2,151.3,13520.0,128.4936,128.5615,128.4171,128.5021,13520.0
2016-04-27 12:40:00,151.3,151.33,151.22,151.29,11950.0,128.5021,128.5275,128.4341,128.4936,11950.0
2016-04-27 12:50:00,151.3,151.3,151.21,151.26,16378.0,128.5021,128.5021,128.4256,128.4681,16378.0
2016-04-27 13:00:00,151.3,151.32,151.18,151.26,19158.0,128.5021,128.519,128.4001,128.4681,19158.0
2016-04-27 13:10:00,151.25,151.27,151.13,151.16,27970.0,128.4596,128.4766,128.3577,128.3832,27970.0
2016-04-27 13:20:00,151.13,151.16,150.91,150.92,37297.0,128.3577,128.3832,128.1708,128.1793,37297.0
2016-04-27 13:30:00,150.95,151.02,150.84,150.99,24323.0,128.2048,128.2642,128.1114,128.2388,24323.0
2016-04-27 13:40:00,150.98,151.19,150.98,151.01,22398.0,128.2303,128.4086,128.2303,128.2558,22398.0
2016-04-27 13:50:00,151.05,151.15,150.89,150.98,30471.0,128.2897,128.3747,128.1538,128.2303,30471.0
2016-04-27 14:00:00,150.98,151.28,150.6,151.25,71499.0,128.2303,128.4851,127.9075,128.4596,71499.0
2016-04-27 14:10:00,151.17,151.4,151.06,151.39,23656.0,128.3916,128.587,128.2982,128.5785,23656.0
2016-04-27 14:20:00,151.39,151.48,151.22,151.38,24714.0,128.5785,128.6549,128.4341,128.57,24714.0
2016-04-27 14:30:00,151.4,151.41,151.2,151.2,27222.0,128.587,128.5955,128.4171,128.4171,27222.0
2016-04-27 14:40:00,151.19,151.45,151.13,151.35,15906.0,128.4086,128.6295,128.3577,128.5445,15906.0
2016-04-27 14:50:00,151.38,151.49,151.28,151.41,16932.0,128.57,128.6634,128.4851,128.5955,16932.0
2016-04-27 15:00:00,151.39,151.74,151.39,151.69,28529.0,128.5785,128.8758,128.5785,128.8333,28529.0
2016-04-27 15:10:00,151.67,151.88,151.55,151.82,20028.0,128.8163,128.9947,128.7144,128.9437,20028.0
2016-04-27 15:20:00,151.82,152.03,151.79,151.96,31699.0,128.9437,129.1221,128.9182,129.0626,31699.0
2016-04-27 15:30:00,151.97,152.17,151.95,152.12,25942.0,129.0711,129.241,129.0541,129.1985,25942.0
2016-04-27 15:40:00,152.11,152.13,151.88,151.96,49844.0,129.19,129.207,128.9947,129.0626,49844.0
2016-04-27 15:50:00,151.94,151.94,151.62,151.78,94468.0,129.0456,129.0456,128.7738,128.9097,94468.0
2016-04-28 09:30:00,152.01,152.6,151.46,152.45,108204.0,129.1051,129.6062,128.638,129.4788,108204.0
2016-04-28 09:40:00,152.45,152.47,152.03,152.26,62731.0,129.4788,129.4958,129.1221,129.3174,62731.0
2016-04-28 09:50:00,152.17,152.56,151.79,151.79,40720.0,129.241,129.5722,128.9182,128.9182,40720.0
2016-04-28 10:00:00,151.82,152.55,151.78,152.12,47174.0,128.9437,129.5637,128.9097,129.1985,47174.0
2016-04-28 10:10:00,152.1,152.39,151.85,151.85,36993.0,129.1815,129.4278,128.9692,128.9692,36993.0
2016-04-28 10:20:00,151.87,152.26,151.7,151.78,40552.0,128.9862,129.3174,128.8418,128.9097,40552.0
2016-04-28 10:30:00,151.8,152.1,151.75,152.0,25249.0,128.9267,129.1815,128.8843,129.0966,25249.0
2016-04-28 10:40:00,152.01,152.53,152.01,152.53,32836.0,129.1051,129.5467,129.1051,129.5467,32836.0
2016-04-28 10:50:00,152.42,152.65,152.41,152.58,32457.0,129.4533,129.6486,129.4448,129.5892,32457.0
2016-04-28 11:00:00,152.64,152.95,152.62,152.95,56184.0,129.6401,129.9034,129.6232,129.9034,56184.0
2016-04-28 11:10:00,152.95,153.17,152.9,153.12,39403.0,129.9034,130.0903,129.861,130.0478,39403.0
2016-04-28 11:20:00,153.09,153.45,153.08,153.44,44064.0,130.0223,130.3281,130.0138,130.3196,44064.0
2016-04-28 11:30:00,153.44,153.54,153.34,153.53,71217.0,130.3196,130.4045,130.2347,130.396,71217.0
2016-04-28 11:40:00,153.53,153.59,153.25,153.54,37699.0,130.396,130.447,130.1582,130.4045,37699.0
2016-04-28 11:50:00,153.57,153.65,153.29,153.35,28596.0,130.43,130.498,130.1922,130.2432,28596.0
2016-04-28 12:00:00,153.37,153.41,153.16,153.17,21417.0,130.2602,130.2941,130.0818,130.0903,21417.0
2016-04-28 12:10:00,153.13,153.2,152.96,153.02,28382.0,130.0563,130.1158,129.9119,129.9629,28382.0
2016-04-28 12:20:00,153.06,153.32,153.02,153.29,34813.0,129.9969,130.2177,129.9629,130.1922,34813.0
2016-04-28 12:30:00,153.3,153.33,153.15,153.2,25203.0,130.2007,130.2262,130.0733,130.1158,25203.0
2016-04-28 12:40:00,153.18,153.42,153.16,153.39,20553.0,130.0988,130.3026,130.0818,130.2771,20553.0
2016-04-28 12:50:00,153.36,153.41,153.08,153.08,21033.0,130.2517,130.2941,130.0138,130.0138,21033.0
2016-04-28 13:00:00,153.08,153.09,152.74,152.81,15267.0,130.0138,130.0223,129.7251,129.7845,15267.0
2016-04-28 13:10:00,152.81,152.85,152.34,152.35,16776.0,129.7845,129.8185,129.3854,129.3938,16776.0
2016-04-28 13:20:00,152.35,152.48,152.22,152.37,43677.0,129.3938,129.5043,129.2834,129.4108,43677.0
2016-04-28 13:30:00,152.36,152.55,152.36,152.51,14170.0,129.4023,129.5637,129.4023,129.5297,14170.0
2016-04-28 13:40:00,152.53,152.61,152.46,152.57,26071.0,129.5467,129.6147,129.4873,129.5807,26071.0
2016-04-28 13:50:00,152.6,152.68,152.46,152.56,18738.0,129.6062,129.6741,129.4873,129.5722,18738.0
2016-04-28 14:00:00,152.56,152.57,152.32,152.35,22025.0,129.5722,129.5807,129.3684,129.3938,22025.0
2016-04-28 14:10:00,152.33,152.46,152.32,152.41,25374.0,129.3769,129.4873,129.3684,129.4448,25374.0
2016-04-28 14:20:00,152.42,152.49,152.31,152.36,19350.0,129.4533,129.5127,129.3599,129.4023,19350.0
2016-04-28 14:30:00,152.36,152.45,152.08,152.1,32729.0,129.4023,129.4788,129.1645,129.1815,32729.0
2016-04-28 14:40:00,152.08,152.37,152.08,152.22,28172.0,129.1645,129.4108,129.1645,129.2834,28172.0
2016-04-28 14:50:00,152.2,152.29,152.05,152.26,23250.0,129.2664,129.3429,129.139,129.3174,23250.0
2016-04-28 15:00:00,152.22,152.34,152.08,152.13,32135.0,129.2834,129.3854,129.1645,129.207,32135.0
2016-04-28 15:10:00,152.06,152.06,151.49,151.62,36150.0,129.1475,129.1475,128.6634,128.7738,36150.0
2016-04-28 15:20:00,151.62,151.76,151.21,151.26,42639.0,128.7738,128.8927,128.4256,128.4681,42639.0
2016-04-28 15:30:00,151.31,151.57,151.14,151.14,51658.0,128.5106,128.7314,128.3662,128.3662,51658.0
2016-04-28 15:40:00,151.18,151.67,151.15,151.38,102247.0,128.4001,128.8163,128.3747,128.57,102247.0
2016-04-28 15:50:00,151.37,151.54,151.25,151.44,242752.0,128.5615,128.7059,128.4596,128.621,242752.0
2016-04-29 09:30:00,150.01,150.98,148.64,149.24,254592.0,127.4064,128.2303,126.2429,126.7525,254592.0
2016-04-29 09:40:00,149.19,149.26,148.2,148.39,165459.0,126.71,126.7694,125.8692,126.0305,165459.0
2016-04-29 09:50:00,148.47,148.99,148.26,148.85,91440.0,126.0985,126.5401,125.9201,126.4212,91440.0
2016-04-29 10:00:00,148.8,149.39,148.65,149.16,77602.0,126.3788,126.8799,126.2514,126.6845,77602.0
2016-04-29 10:10:00,149.09,149.12,148.43,148.65,54019.0,126.6251,126.6505,126.0645,126.2514,54019.0
2016-04-29 10:20:00,148.58,148.6,148.27,148.36,67634.0,126.1919,126.2089,125.9286,126.0051,67634.0
2016-04-29 10:30:00,148.4,149.03,148.38,149.03,48810.0,126.039,126.5741,126.022,126.5741,48810.0
2016-04-29 10:40:00,148.96,149.03,148.69,148.81,63045.0,126.5147,126.5741,126.2853,126.3873,63045.0
2016-04-29 10:50:00,148.8,148.89,148.63,148.83,87152.0,126.3788,126.4552,126.2344,126.4042,87152.0
2016-04-29 11:00:00,148.81,148.86,148.45,148.64,137826.0,126.3873,126.4297,126.0815,126.2429,137826.0
2016-04-29 11:10:00,148.64,148.71,148.34,148.44,40485.0,126.2429,126.3023,125.9881,126.073,40485.0
2016-04-29 11:20:00,148.35,148.55,148.29,148.48,63161.0,125.9966,126.1664,125.9456,126.107,63161.0
2016-04-29 11:30:00,148.47,148.73,148.35,148.53,60669.0,126.0985,126.3193,125.9966,126.1494,60669.0
2016-04-29 11:40:00,148.52,148.52,147.88,148.17,64160.0,126.141,126.141,125.5974,125.8437,64160.0
2016-04-29 11:50:00,148.18,148.44,148.05,148.44,29592.0,125.8522,126.073,125.7418,126.073,29592.0
2016-04-29 12:00:00,148.46,148.54,148.19,148.33,55015.0,126.09,126.1579,125.8607,125.9796,55015.0
2016-04-29 12:10:00,148.31,148.5,148.31,148.37,45123.0,125.9626,126.124,125.9626,126.0136,45123.0
2016-04-29 12:20:00,148.43,148.48,147.96,148.05,56342.0,126.0645,126.107,125.6653,125.7418,56342.0
2016-04-29 12:30:00,148.04,148.17,147.97,148.05,31140.0,125.7333,125.8437,125.6738,125.7418,31140.0
2016-04-29 12:40:00,148.06,148.17,147.88,148.1,52924.0,125.7503,125.8437,125.5974,125.7842,52924.0
2016-04-29 12:50:00,148.07,148.13,147.92,148.05,42942.0,125.7588,125.8097,125.6314,125.7418,42942.0
2016-04-29 13:00:00,147.99,148.21,147.94,148.15,43590.0,125.6908,125.8777,125.6483,125.8267,43590.0
2016-04-29 13:10:00,148.17,148.28,148.1,148.24,56495.0,125.8437,125.9371,125.7842,125.9031,56495.0
2016-04-29 13:20:00,148.24,148.38,148.1,148.19,38569.0,125.9031,126.022,125.7842,125.8607,38569.0
2016-04-29 13:30:00,148.17,148.24,148.05,148.2,27028.0,125.8437,125.9031,125.7418,125.8692,27028.0
2016-04-29 13:40:00,148.2,148.22,148.03,148.04,43810.0,125.8692,125.8862,125.7248,125.7333,43810.0
2016-04-29 13:50:00,148.06,148.09,147.81,147.85,38511.0,125.7503,125.7757,125.5379,125.5719,38511.0
2016-04-29 14:00:00,147.91,148.01,147.76,147.8,36149.0,125.6229,125.7078,125.4955,125.5294,36149.0
2016-04-29 14:10:00,147.81,147.88,147.7,147.85,39409.0,125.5379,125.5974,125.4445,125.5719,39409.0
2016-04-29 14:20:00,147.85,148.01,147.68,147.73,47356.0,125.5719,125.7078,125.4275,125.47,47356.0
2016-04-29 14:30:00,147.72,147.79,147.52,147.53,49091.0,125.4615,125.5209,125.2916,125.3001,49091.0
2016-04-29 14:40:00,147.55,147.82,147.46,147.77,53019.0,125.3171,125.5464,125.2407,125.504,53019.0
2016-04-29 14:50:00,147.78,147.81,147.52,147.63,32675.0,125.5125,125.5379,125.2916,125.3851,32675.0
2016-04-29 15:00:00,147.64,147.68,147.46,147.47,64245.0,125.3935,125.4275,125.2407,125.2492,64245.0
2016-04-29 15:10:00,147.49,147.93,147.49,147.89,101713.0,125.2662,125.6399,125.2662,125.6059,101713.0
2016-04-29 15:20:00,147.89,147.89,147.68,147.71,45296.0,125.6059,125.6059,125.4275,125.453,45296.0
2016-04-29 15:30:00,147.72,148.2,147.71,147.95,88084.0,125.4615,125.8692,125.453,125.6568,88084.0
2016-04-29 15:40:00,147.95,148.24,147.91,147.96,195174.0,125.6568,125.9031,125.6229,125.6653,195174.0
2016-04-29 15:50:00,147.99,148.22,147.94,148.12,187181.0,125.6908,125.8862,125.6483,125.8012,187181.0
2016-05-02 09:30:00,148.76,149.15,148.04,148.62,147137.0,126.3448,126.676,125.7333,126.2259,147137.0
2016-05-02 09:40:00,148.58,148.86,148.21,148.47,83335.0,126.1919,126.4297,125.8777,126.0985,83335.0
2016-05-02 09:50:00,148.39,148.48,147.9,147.98,78547.0,126.0305,126.107,125.6144,125.6823,78547.0
2016-05-02 10:00:00,147.94,148.45,147.75,148.27,80743.0,125.6483,126.0815,125.487,125.9286,80743.0
2016-05-02 10:10:00,148.37,148.57,147.97,148.3,52867.0,126.0136,126.1834,125.6738,125.9541,52867.0
2016-05-02 10:20:00,148.3,148.3,147.9,147.9,56433.0,125.9541,125.9541,125.6144,125.6144,56433.0
2016-05-02 10:30:00,147.95,148.5,147.95,148.36,43836.0,125.6568,126.124,125.6568,126.0051,43836.0
2016-05-02 10:40:00,148.31,148.54,148.29,148.51,49405.0,125.9626,126.1579,125.9456,126.1325,49405.0
2016-05-02 10:50:00,148.43,148.5,148.05,148.05,65246.0,126.0645,126.124,125.7418,125.7418,65246.0
2016-05-02 11:00:00,148.07,148.77,148.03,148.71,45862.0,125.7588,126.3533,125.7248,126.3023,45862.0
2016-05-02 11:10:00,148.73,148.98,148.49,148.65,36862.0,126.3193,126.5316,126.1155,126.2514,36862.0
2016-05-02 11:20:00,148.68,148.69,148.34,148.53,37901.0,126.2768,126.2853,125.9881,126.1494,37901.0
2016-05-02 11:30:00,148.53,148.67,148.42,148.5,34035.0,126.1494,126.2683,126.056,126.124,34035.0
2016-05-02 11:40:00,148.5,148.83,148.49,148.83,33101.0,126.124,126.4042,126.1155,126.4042,33101.0
2016-05-02 11:50:00,148.83,149.03,148.75,148.79,29466.0,126.4042,126.5741,126.3363,126.3703,29466.0
2016-05-02 12:00:00,148.74,148.85,148.53,148.81,38788.0,126.3278,126.4212,126.1494,126.3873,38788.0
2016-05-02 12:10:00,148.82,149.24,148.82,149.21,44575.0,126.3957,126.7525,126.3957,126.727,44575.0
2016-05-02 12:20:00,149.21,149.35,149.19,149.28,32513.0,126.727,126.8459,126.71,126.7864,32513.0
2016-05-02 12:30:00,149.29,149.33,149.19,149.25,31056.0,126.7949,126.8289,126.71,126.761,31056.0
2016-05-02 12:40:00,149.25,149.53,149.17,149.53,43974.0,126.761,126.9988,126.693,126.9988,43974.0
2016-05-02 12:50:00,149.55,149.84,149.54,149.68,50980.0,127.0157,127.2621,127.0073,127.1262,50980.0
2016-05-02 13:00:00,149.69,149.69,149.35,149.38,48685.0,127.1347,127.1347,126.8459,126.8714,48685.0
2016-05-02 13:10:00,149.38,149.95,149.37,149.91,35997.0,126.8714,127.3555,126.8629,127.3215,35997.0
2016-05-02 13:20:00,149.93,150.14,149.91,150.12,49380.0,127.3385,127.5168,127.3215,127.4999,49380.0
2016-05-02 13:30:00,150.1,150.13,149.85,149.97,46987.0,127.4829,127.5084,127.2705,127.3725,46987.0
2016-05-02 13:40:00,149.97,150.25,149.97,150.12,62951.0,127.3725,127.6103,127.3725,127.4999,62951.0
2016-05-02 13:50:00,150.12,150.13,149.75,149.79,62585.0,127.4999,127.5084,127.1856,127.2196,62585.0
2016-05-02 14:00:00,149.78,149.89,149.73,149.86,51640.0,127.2111,127.3045,127.1686,127.279,51640.0
2016-05-02 14:10:00,149.86,149.93,149.64,149.65,45343.0,127.279,127.3385,127.0922,127.1007,45343.0
2016-05-02 14:20:00,149.65,149.96,149.52,149.96,82202.0,127.1007,127.364,126.9903,127.364,82202.0
2016-05-02 14:30:00,149.96,150.04,149.92,149.98,49791.0,127.364,127.4319,127.33,127.381,49791.0
2016-05-02 14:40:00,149.97,150.34,149.97,150.27,91653.0,127.3725,127.6867,127.3725,127.6273,91653.0
2016-05-02 14:50:00,150.28,150.49,150.25,150.47,66463.0,127.6358,127.8141,127.6103,127.7971,66463.0
2016-05-02 15:00:00,150.46,150.61,150.44,150.55,155960.0,127.7886,127.916,127.7716,127.8651,155960.0
2016-05-02 15:10:00,150.57,150.77,150.54,150.74,105480.0,127.8821,128.0519,127.8566,128.0264,105480.0
2016-05-02 15:20:00,150.76,150.85,150.69,150.84,84661.0,128.0434,128.1199,127.984,128.1114,84661.0
2016-05-02 15:30:00,150.84,151.1,150.82,151.07,169904.0,128.1114,128.3322,128.0944,128.3067,169904.0
2016-05-02 15:40:00,151.09,151.42,151.03,151.05,234334.0,128.3237,128.604,128.2727,128.2897,234334.0
2016-05-02 15:50:00,151.06,151.06,150.77,150.93,179428.0,128.2982,128.2982,128.0519,128.1878,179428.0
2016-05-03 09:30:00,150.08,150.49,149.6,150.29,78063.0,127.4659,127.8141,127.0582,127.6442,78063.0
2016-05-03 09:40:00,150.25,150.42,150.0,150.11,52320.0,127.6103,127.7547,127.3979,127.4914,52320.0
2016-05-03 09:50:00,150.02,150.35,149.95,150.14,30935.0,127.4149,127.6952,127.3555,127.5168,30935.0
2016-05-03 10:00:00,150.2,150.26,149.8,150.11,31215.0,127.5678,127.6188,127.2281,127.4914,31215.0
2016-05-03 10:10:00,150.05,150.3,149.91,150.15,31530.0,127.4404,127.6527,127.3215,127.5253,31530.0
2016-05-03 10:20:00,150.11,150.73,150.07,150.7,40842.0,127.4914,128.0179,127.4574,127.9925,40842.0
2016-05-03 10:30:00,150.7,150.72,150.44,150.63,38313.0,127.9925,128.0095,127.7716,127.933,38313.0
2016-05-03 10:40:00,150.55,150.9,150.52,150.65,31237.0,127.8651,128.1623,127.8396,127.95,31237.0
2016-05-03 10:50:00,150.72,150.77,150.46,150.68,24109.0,128.0095,128.0519,127.7886,127.9755,24109.0
2016-05-03 11:00:00,150.77,150.94,150.45,150.9,35015.0,128.0519,128.1963,127.7801,128.1623,35015.0
2016-05-03 11:10:00,150.96,151.18,150.84,150.97,39386.0,128.2133,128.4001,128.1114,128.2218,39386.0
2016-05-03 11:20:00,150.97,151.25,150.78,151.11,30953.0,128.2218,128.4596,128.0604,128.3407,30953.0
2016-05-03 11:30:00,151.06,151.32,150.72,151.25,31270.0,128.2982,128.519,128.0095,128.4596,31270.0
2016-05-03 11:40:00,151.32,151.69,151.24,151.59,47225.0,128.519,128.8333,128.4511,128.7484,47225.0
2016-05-03 11:50:00,151.62,151.62,151.3,151.35,23316.0,128.7738,128.7738,128.5021,128.5445,23316.0
2016-05-03 12:00:00,151.33,151.36,151.1,151.17,28611.0,128.5275,128.553,128.3322,128.3916,28611.0
2016-05-03 12:10:00,151.17,151.32,151.14,151.25,23584.0,128.3916,128.519,128.3662,128.4596,23584.0
2016-05-03 12:20:00,151.24,151.5,151.14,151.5,27685.0,128.4511,128.6719,128.3662,128.6719,27685.0
2016-05-03 12:30:00,151.52,151.67,151.43,151.59,24708.0,128.6889,128.8163,128.6125,128.7484,24708.0
2016-05-03 12:40:00,151.67,151.84,151.59,151.72,30082.0,128.8163,128.9607,128.7484,128.8588,30082.0
2016-05-03 12:50:00,151.74,151.94,151.74,151.86,37626.0,128.8758,129.0456,128.8758,128.9777,37626.0
2016-05-03 13:00:00,151.86,151.91,151.79,151.89,28672.0,128.9777,129.0201,128.9182,129.0032,28672.0
2016-05-03 13:10:00,151.9,151.9,151.64,151.64,23773.0,129.0117,129.0117,128.7908,128.7908,23773.0
2016-05-03 13:20:00,151.67,152.04,151.62,152.02,35578.0,128.8163,129.1306,128.7738,129.1136,35578.0
2016-05-03 13:30:00,152.02,152.18,151.91,152.18,64097.0,129.1136,129.2495,129.0201,129.2495,64097.0
2016-05-03 13:40:00,152.13,152.34,152.13,152.27,49551.0,129.207,129.3854,129.207,129.3259,49551.0
2016-05-03 13:50:00,152.29,152.45,152.23,152.24,50620.0,129.3429,129.4788,129.2919,129.3004,50620.0
2016-05-03 14:00:00,152.23,152.44,152.22,152.29,51938.0,129.2919,129.4703,129.2834,129.3429,51938.0
2016-05-03 14:10:00,152.26,152.35,152.09,152.12,35752.0,129.3174,129.3938,129.173,129.1985,35752.0
2016-05-03 14:20:00,152.12,152.46,152.03,152.43,73386.0,129.1985,129.4873,129.1221,129.4618,73386.0
2016-05-03 14:30:00,152.43,152.53,152.28,152.37,40510.0,129.4618,129.5467,129.3344,129.4108,40510.0
2016-05-03 14:40:00,152.34,152.34,151.97,151.97,45865.0,129.3854,129.3854,129.0711,129.0711,45865.0
2016-05-03 14:50:00,151.99,152.06,151.87,151.96,29816.0,129.0881,129.1475,128.9862,129.0626,29816.0
2016-05-03 15:00:00,151.96,152.02,151.73,151.77,36690.0,129.0626,129.1136,128.8673,128.9012,36690.0
2016-05-03 15:10:00,151.79,151.79,151.33,151.39,56166.0,128.9182,128.9182,128.5275,128.5785,56166.0
2016-05-03 15:20:00,151.39,151.66,151.29,151.57,52202.0,128.5785,128.8078,128.4936,128.7314,52202.0
2016-05-03 15:30:00,151.58,151.59,151.2,151.31,50907.0,128.7399,128.7484,128.4171,128.5106,50907.0
2016-05-03 15:40:00,151.33,151.6,151.19,151.56,68138.0,128.5275,128.7569,128.4086,128.7229,68138.0
2016-05-03 15:50:00,151.54,151.58,151.3,151.41,173261.0,128.7059,128.7399,128.5021,128.5955,173261.0
2016-05-04 09:30:00,150.12,150.86,149.44,149.5,125785.0,127.4999,128.1284,126.9223,126.9733,125785.0
2016-05-04 09:40:00,149.46,150.4,149.45,150.32,60447.0,126.9393,127.7377,126.9308,127.6697,60447.0
2016-05-04 09:50:00,150.3,150.84,150.11,150.82,38008.0,127.6527,128.1114,127.4914,128.0944,38008.0
2016-05-04 10:00:00,150.83,151.24,150.75,151.24,44671.0,128.1029,128.4511,128.0349,128.4511,44671.0
2016-05-04 10:10:00,151.24,151.71,151.1,151.34,56987.0,128.4511,128.8503,128.3322,128.536,56987.0
2016-05-04 10:20:00,151.34,151.55,151.18,151.32,44627.0,128.536,128.7144,128.4001,128.519,44627.0
2016-05-04 10:30:00,151.3,151.48,151.06,151.13,43961.0,128.5021,128.6549,128.2982,128.3577,43961.0
2016-05-04 10:40:00,151.09,151.1,150.64,150.87,42884.0,128.3237,128.3322,127.9415,128.1369,42884.0
2016-05-04 10:50:00,150.9,151.11,150.82,151.03,32724.0,128.1623,128.3407,128.0944,128.2727,32724.0
2016-05-04 11:00:00,151.04,151.37,150.98,151.34,56010.0,128.2812,128.5615,128.2303,128.536,56010.0
2016-05-04 11:10:00,151.32,151.47,151.04,151.25,40243.0,128.519,128.6464,128.2812,128.4596,40243.0
2016-05-04 11:20:00,151.27,151.69,151.22,151.64,34199.0,128.4766,128.8333,128.4341,128.7908,34199.0
2016-05-04 11:30:00,151.66,151.79,151.37,151.62,52755.0,128.8078,128.9182,128.5615,128.7738,52755.0
2016-05-04 11:40:00,151.6,151.68,151.5,151.62,14827.0,128.7569,128.8248,128.6719,128.7738,14827.0
2016-05-04 11:50:00,151.66,151.73,151.37,151.59,62008.0,128.8078,128.8673,128.5615,128.7484,62008.0
2016-05-04 12:00:00,151.56,151.85,151.56,151.58,29230.0,128.7229,128.9692,128.7229,128.7399,29230.0
2016-05-04 12:10:00,151.59,151.77,151.57,151.73,14652.0,128.7484,128.9012,128.7314,128.8673,14652.0
2016-05-04 12:20:00,151.76,152.0,151.76,151.89,34234.0,128.8927,129.0966,128.8927,129.0032,34234.0
2016-05-04 12:30:00,151.88,151.99,151.78,151.9,47932.0,128.9947,129.0881,128.9097,129.0117,47932.0
2016-05-04 12:40:00,151.9,151.9,151.42,151.57,20396.0,129.0117,129.0117,128.604,128.7314,20396.0
2016-05-04 12:50:00,151.57,151.66,151.47,151.48,17829.0,128.7314,128.8078,128.6464,128.6549,17829.0
2016-05-04 13:00:00,151.47,151.56,151.37,151.4,16361.0,128.6464,128.7229,128.5615,128.587,16361.0
2016-05-04 13:10:00,151.39,151.55,151.31,151.54,12808.0,128.5785,128.7144,128.5106,128.7059,12808.0
2016-05-04 13:20:00,151.54,151.88,151.5,151.82,20040.0,128.7059,128.9947,128.6719,128.9437,20040.0
2016-05-04 13:30:00,151.85,152.0,151.81,151.86,28150.0,128.9692,129.0966,128.9352,128.9777,28150.0
2016-05-04 13:40:00,151.85,151.85,151.5,151.67,36290.0,128.9692,128.9692,128.6719,128.8163,36290.0
2016-05-04 13:50:00,151.67,151.85,151.6,151.6,27010.0,128.8163,128.9692,128.7569,128.7569,27010.0
2016-05-04 14:00:00,151.6,151.62,151.22,151.57,53797.0,128.7569,128.7738,128.4341,128.7314,53797.0
2016-05-04 14:10:00,151.58,151.71,151.53,151.63,24291.0,128.7399,128.8503,128.6974,128.7823,24291.0
2016-05-04 14:20:00,151.63,151.98,151.6,151.96,22037.0,128.7823,129.0796,128.7569,129.0626,22037.0
2016-05-04 14:30:00,151.91,151.95,151.69,151.8,35533.0,129.0201,129.0541,128.8333,128.9267,35533.0
2016-05-04 14:40:00,151.8,151.84,151.46,151.73,27148.0,128.9267,128.9607,128.638,128.8673,27148.0
2016-05-04 14:50:00,151.75,151.86,151.66,151.83,38770.0,128.8843,128.9777,128.8078,128.9522,38770.0
2016-05-04 15:00:00,151.84,151.84,151.53,151.62,36031.0,128.9607,128.9607,128.6974,128.7738,36031.0
2016-05-04 15:10:00,151.61,151.86,151.5,151.75,47698.0,128.7653,128.9777,128.6719,128.8843,47698.0
2016-05-04 15:20:00,151.76,151.76,151.5,151.63,47477.0,128.8927,128.8927,128.6719,128.7823,47477.0
2016-05-04 15:30:00,151.62,151.67,151.49,151.66,46519.0,128.7738,128.8163,128.6634,128.8078,46519.0
2016-05-04 15:40:00,151.63,151.95,151.59,151.67,59308.0,128.7823,129.0541,128.7484,128.8163,59308.0
2016-05-04 15:50:00,151.67,151.68,151.43,151.54,111468.0,128.8163,128.8248,128.6125,128.7059,111468.0
2016-05-05 09:30:00,148.98,149.5,148.41,149.29,312674.0,126.5316,126.9733,126.0475,126.7949,312674.0
2016-05-05 09:40:00,149.27,149.95,149.03,149.95,128791.0,126.7779,127.3555,126.5741,127.3555,128791.0
2016-05-05 09:50:00,149.85,150.38,149.0,149.16,145697.0,127.2705,127.7207,126.5486,126.6845,145697.0
2016-05-05 10:00:00,149.15,149.35,148.69,148.73,100020.0,126.676,126.8459,126.2853,126.3193,100020.0
2016-05-05 10:10:00,148.73,148.73,146.72,147.22,514733.0,126.3193,126.3193,124.6122,125.0368,514733.0
2016-05-05 10:20:00,147.2,148.06,147.09,147.27,279127.0,125.0198,125.7503,124.9264,125.0793,279127.0
2016-05-05 10:30:00,147.29,147.64,147.2,147.24,110135.0,125.0963,125.3935,125.0198,125.0538,110135.0
2016-05-05 10:40:00,147.21,147.58,147.01,147.02,87762.0,125.0283,125.3426,124.8585,124.867,87762.0
2016-05-05 10:50:00,147.05,147.18,146.66,146.94,142589.0,124.8925,125.0029,124.5612,124.799,142589.0
2016-05-05 11:00:00,146.95,147.1,146.52,146.57,132183.0,124.8075,124.9349,124.4423,124.4848,132183.0
2016-05-05 11:10:00,146.56,147.08,146.37,147.06,87935.0,124.4763,124.9179,124.3149,124.9009,87935.0
2016-05-05 11:20:00,147.04,147.04,146.38,146.43,132804.0,124.884,124.884,124.3234,124.3659,132804.0
2016-05-05 11:30:00,146.41,147.1,146.4,147.08,119841.0,124.3489,124.9349,124.3404,124.9179,119841.0
2016-05-05 11:40:00,147.12,147.5,147.09,147.48,68798.0,124.9519,125.2746,124.9264,125.2577,68798.0
2016-05-05 11:50:00,147.51,147.56,147.43,147.5,41271.0,125.2831,125.3256,125.2152,125.2746,41271.0
2016-05-05 12:00:00,147.48,147.91,147.47,147.69,61459.0,125.2577,125.6229,125.2492,125.436,61459.0
2016-05-05 12:10:00,147.74,147.79,147.62,147.75,33224.0,125.4785,125.5209,125.3766,125.487,33224.0
2016-05-05 12:20:00,147.77,147.82,147.43,147.46,34096.0,125.504,125.5464,125.2152,125.2407,34096.0
2016-05-05 12:30:00,147.49,147.6,147.37,147.55,34030.0,125.2662,125.3596,125.1642,125.3171,34030.0
2016-05-05 12:40:00,147.58,147.63,147.42,147.55,34792.0,125.3426,125.3851,125.2067,125.3171,34792.0
2016-05-05 12:50:00,147.55,147.59,147.47,147.53,59517.0,125.3171,125.3511,125.2492,125.3001,59517.0
2016-05-05 13:00:00,147.49,147.58,147.2,147.23,47680.0,125.2662,125.3426,125.0198,125.0453,47680.0
2016-05-05 13:10:00,147.23,147.44,147.11,147.43,54299.0,125.0453,125.2237,124.9434,125.2152,54299.0
2016-05-05 13:20:00,147.44,147.51,147.24,147.4,35806.0,125.2237,125.2831,125.0538,125.1897,35806.0
2016-05-05 13:30:00,147.41,147.56,147.26,147.47,68497.0,125.1982,125.3256,125.0708,125.2492,68497.0
2016-05-05 13:40:00,147.45,147.57,147.4,147.4,36268.0,125.2322,125.3341,125.1897,125.1897,36268.0
2016-05-05 13:50:00,147.44,147.5,147.37,147.5,53027.0,125.2237,125.2746,125.1642,125.2746,53027.0
2016-05-05 14:00:00,147.5,147.64,147.39,147.5,57465.0,125.2746,125.3935,125.1812,125.2746,57465.0
2016-05-05 14:10:00,147.5,147.97,147.49,147.65,92393.0,125.2746,125.6738,125.2662,125.402,92393.0
2016-05-05 14:20:00,147.7,147.75,147.58,147.63,53992.0,125.4445,125.487,125.3426,125.3851,53992.0
2016-05-05 14:30:00,147.62,147.83,147.62,147.72,41948.0,125.3766,125.5549,125.3766,125.4615,41948.0
2016-05-05 14:40:00,147.72,147.89,147.66,147.8,48616.0,125.4615,125.6059,125.4105,125.5294,48616.0
2016-05-05 14:50:00,147.81,147.81,147.32,147.36,94003.0,125.5379,125.5379,125.1218,125.1557,94003.0
2016-05-05 15:00:00,147.35,147.4,147.21,147.3,63578.0,125.1472,125.1897,125.0283,125.1048,63578.0
2016-05-05 15:10:00,147.3,147.55,147.24,147.46,64663.0,125.1048,125.3171,125.0538,125.2407,64663.0
2016-05-05 15:20:00,147.52,147.89,147.47,147.7,70827.0,125.2916,125.6059,125.2492,125.4445,70827.0
2016-05-05 15:30:00,147.69,147.76,147.49,147.62,60757.0,125.436,125.4955,125.2662,125.3766,60757.0
2016-05-05 15:40:00,147.62,147.67,147.41,147.63,173372.0,125.3766,125.419,125.1982,125.3851,173372.0
2016-05-05 15:50:00,147.64,147.89,147.58,147.84,315756.0,125.3935,125.6059,125.3426,125.5634,315756.0
2016-05-06 09:30:00,147.06,147.5,146.5,147.24,156312.0,124.9009,125.2746,124.4253,125.0538,156312.0
2016-05-06 09:40:00,147.13,147.39,146.7,147.01,56057.0,124.9604,125.1812,124.5952,124.8585,56057.0
2016-05-06 09:50:00,147.0,147.04,146.51,146.99,72439.0,124.85,124.884,124.4338,124.8415,72439.0
2016-05-06 10:00:00,146.94,147.14,146.7,146.89,55321.0,124.799,124.9689,124.5952,124.7566,55321.0
2016-05-06 10:10:00,146.83,147.0,146.05,146.06,76875.0,124.7056,124.85,124.0431,124.0516,76875.0
2016-05-06 10:20:00,146.09,146.09,145.5,145.51,163245.0,124.0771,124.0771,123.576,123.5845,163245.0
2016-05-06 10:30:00,145.51,146.06,145.5,145.68,126155.0,123.5845,124.0516,123.576,123.7289,126155.0
2016-05-06 10:40:00,145.67,145.82,145.47,145.53,89180.0,123.7204,123.8478,123.5505,123.6015,89180.0
2016-05-06 10:50:00,145.53,145.54,145.31,145.36,149741.0,123.6015,123.61,123.4146,123.4571,149741.0
2016-05-06 11:00:00,145.37,145.55,145.3,145.45,106966.0,123.4656,123.6185,123.4061,123.5335,106966.0
2016-05-06 11:10:00,145.43,145.47,145.19,145.2,89282.0,123.5166,123.5505,123.3127,123.3212,89282.0
2016-05-06 11:20:00,145.23,145.34,145.0,145.04,109047.0,123.3467,123.4401,123.1513,123.1853,109047.0
2016-05-06 11:30:00,145.03,145.1,144.85,144.96,142982.0,123.1768,123.2363,123.0239,123.1174,142982.0
2016-05-06 11:40:00,144.96,144.99,144.74,144.9,89913.0,123.1174,123.1429,122.9305,123.0664,89913.0
2016-05-06 11:50:00,144.9,145.1,144.9,145.06,44379.0,123.0664,123.2363,123.0664,123.2023,44379.0
2016-05-06 12:00:00,145.06,145.49,145.0,145.43,64037.0,123.2023,123.5675,123.1513,123.5166,64037.0
2016-05-06 12:10:00,145.44,145.67,145.41,145.45,61131.0,123.525,123.7204,123.4996,123.5335,61131.0
2016-05-06 12:20:00,145.44,145.45,145.1,145.14,51202.0,123.525,123.5335,123.2363,123.2703,51202.0
2016-05-06 12:30:00,145.16,145.3,144.9,144.9,70514.0,123.2872,123.4061,123.0664,123.0664,70514.0
2016-05-06 12:40:00,144.9,145.05,144.81,144.93,79965.0,123.0664,123.1938,122.99,123.0919,79965.0
2016-05-06 12:50:00,144.9,145.44,144.88,145.43,61917.0,123.0664,123.525,123.0494,123.5166,61917.0
2016-05-06 13:00:00,145.44,146.0,145.42,145.92,53098.0,123.525,124.0007,123.5081,123.9327,53098.0
2016-05-06 13:10:00,145.92,146.11,145.91,146.04,72326.0,123.9327,124.0941,123.9242,124.0346,72326.0
2016-05-06 13:20:00,146.04,146.1,145.92,146.0,33851.0,124.0346,124.0856,123.9327,124.0007,33851.0
2016-05-06 13:30:00,146.0,146.05,145.77,146.02,36518.0,124.0007,124.0431,123.8053,124.0177,36518.0
2016-05-06 13:40:00,146.03,146.04,145.88,145.99,44766.0,124.0261,124.0346,123.8987,123.9922,44766.0
2016-05-06 13:50:00,145.95,146.23,145.94,146.21,51352.0,123.9582,124.196,123.9497,124.179,51352.0
2016-05-06 14:00:00,146.21,146.37,146.2,146.31,46152.0,124.179,124.3149,124.1705,124.264,46152.0
2016-05-06 14:10:00,146.31,146.41,146.29,146.35,46306.0,124.264,124.3489,124.247,124.2979,46306.0
2016-05-06 14:20:00,146.34,146.36,146.2,146.25,67469.0,124.2894,124.3064,124.1705,124.213,67469.0
2016-05-06 14:30:00,146.21,146.33,146.14,146.31,49873.0,124.179,124.2809,124.1196,124.264,49873.0
2016-05-06 14:40:00,146.34,146.38,146.23,146.23,50759.0,124.2894,124.3234,124.196,124.196,50759.0
2016-05-06 14:50:00,146.26,146.55,146.2,146.21,58904.0,124.2215,124.4678,124.1705,124.179,58904.0
2016-05-06 15:00:00,146.23,146.46,146.21,146.28,37361.0,124.196,124.3914,124.179,124.2385,37361.0
2016-05-06 15:10:00,146.3,146.43,146.15,146.23,45112.0,124.2555,124.3659,124.1281,124.196,45112.0
2016-05-06 15:20:00,146.22,146.4,146.2,146.31,55180.0,124.1875,124.3404,124.1705,124.264,55180.0
2016-05-06 15:30:00,146.3,146.37,146.19,146.3,59327.0,124.2555,124.3149,124.162,124.2555,59327.0
2016-05-06 15:40:00,146.3,146.38,146.26,146.28,66397.0,124.2555,124.3234,124.2215,124.2385,66397.0
2016-05-06 15:50:00,146.29,146.45,146.28,146.45,246061.0,124.247,124.3829,124.2385,124.3829,246061.0
2016-05-09 09:30:00,146.83,147.4,146.51,147.4,81957.0,124.7056,125.1897,124.4338,125.1897,81957.0
2016-05-09 09:40:00,147.35,148.26,147.27,148.14,109876.0,125.1472,125.9201,125.0793,125.8182,109876.0
2016-05-09 09:50:00,148.11,148.48,148.03,148.25,121704.0,125.7927,126.107,125.7248,125.9116,121704.0
2016-05-09 10:00:00,148.3,148.34,147.86,148.1,79248.0,125.9541,125.9881,125.5804,125.7842,79248.0
2016-05-09 10:10:00,148.09,148.45,147.94,148.41,104092.0,125.7757,126.0815,125.6483,126.0475,104092.0
2016-05-09 10:20:00,148.43,148.73,147.94,148.03,107254.0,126.0645,126.3193,125.6483,125.7248,107254.0
2016-05-09 10:30:00,148.0,148.17,147.91,148.15,56210.0,125.6993,125.8437,125.6229,125.8267,56210.0
2016-05-09 10:40:00,148.17,148.78,148.09,148.72,62627.0,125.8437,126.3618,125.7757,126.3108,62627.0
2016-05-09 10:50:00,148.76,148.97,148.32,148.45,105716.0,126.3448,126.5231,125.9711,126.0815,105716.0
2016-05-09 11:00:00,148.45,148.87,148.39,148.83,61625.0,126.0815,126.4382,126.0305,126.4042,61625.0
2016-05-09 11:10:00,148.82,148.83,148.13,148.17,42855.0,126.3957,126.4042,125.8097,125.8437,42855.0
2016-05-09 11:20:00,148.17,148.3,147.96,148.01,47138.0,125.8437,125.9541,125.6653,125.7078,47138.0
2016-05-09 11:30:00,148.01,148.06,147.88,148.03,65795.0,125.7078,125.7503,125.5974,125.7248,65795.0
2016-05-09 11:40:00,148.01,148.08,147.87,147.94,81206.0,125.7078,125.7672,125.5889,125.6483,81206.0
2016-05-09 11:50:00,147.98,148.05,147.56,147.76,52866.0,125.6823,125.7418,125.3256,125.4955,52866.0
2016-05-09 12:00:00,147.74,147.79,147.61,147.61,29871.0,125.4785,125.5209,125.3681,125.3681,29871.0
2016-05-09 12:10:00,147.68,147.81,147.51,147.71,38309.0,125.4275,125.5379,125.2831,125.453,38309.0
2016-05-09 12:20:00,147.72,147.89,147.7,147.8,25293.0,125.4615,125.6059,125.4445,125.5294,25293.0
2016-05-09 12:30:00,147.83,147.99,147.79,147.91,25795.0,125.5549,125.6908,125.5209,125.6229,25795.0
2016-05-09 12:40:00,147.92,147.94,147.66,147.83,83008.0,125.6314,125.6483,125.4105,125.5549,83008.0
2016-05-09 12:50:00,147.84,147.97,147.78,147.83,23291.0,125.5634,125.6738,125.5125,125.5549,23291.0
2016-05-09 13:00:00,147.89,148.0,147.79,147.94,29395.0,125.6059,125.6993,125.5209,125.6483,29395.0
2016-05-09 13:10:00,147.94,148.13,147.91,148.09,28885.0,125.6483,125.8097,125.6229,125.7757,28885.0
2016-05-09 13:20:00,148.08,148.29,148.04,148.29,96611.0,125.7672,125.9456,125.7333,125.9456,96611.0
2016-05-09 13:30:00,148.23,148.3,148.06,148.12,37717.0,125.8946,125.9541,125.7503,125.8012,37717.0
2016-05-09 13:40:00,148.14,148.37,148.14,148.3,21001.0,125.8182,126.0136,125.8182,125.9541,21001.0
2016-05-09 13:50:00,148.3,148.34,148.18,148.26,14262.0,125.9541,125.9881,125.8522,125.9201,14262.0
2016-05-09 14:00:00,148.28,148.37,148.17,148.31,28282.0,125.9371,126.0136,125.8437,125.9626,28282.0
2016-05-09 14:10:00,148.32,148.34,148.13,148.23,21535.0,125.9711,125.9881,125.8097,125.8946,21535.0
2016-05-09 14:20:00,148.23,148.38,148.2,148.38,25577.0,125.8946,126.022,125.8692,126.022,25577.0
2016-05-09 14:30:00,148.38,148.4,148.19,148.24,17654.0,126.022,126.039,125.8607,125.9031,17654.0
2016-05-09 14:40:00,148.21,148.46,148.19,148.32,43600.0,125.8777,126.09,125.8607,125.9711,43600.0
2016-05-09 14:50:00,148.35,148.68,148.35,148.57,32141.0,125.9966,126.2768,125.9966,126.1834,32141.0
2016-05-09 15:00:00,148.57,148.66,148.47,148.49,29344.0,126.1834,126.2599,126.0985,126.1155,29344.0
2016-05-09 15:10:00,148.49,148.57,148.43,148.53,39288.0,126.1155,126.1834,126.0645,126.1494,39288.0
2016-05-09 15:20:00,148.53,148.72,148.5,148.54,40786.0,126.1494,126.3108,126.124,126.1579,40786.0
2016-05-09 15:30:00,148.56,148.71,148.56,148.67,87983.0,126.1749,126.3023,126.1749,126.2683,87983.0
2016-05-09 15:40:00,148.62,148.74,148.54,148.62,85250.0,126.2259,126.3278,126.1579,126.2259,85250.0
2016-05-09 15:50:00,148.62,148.67,148.4,148.57,154608.0,126.2259,126.2683,126.039,126.1834,154608.0
2016-05-10 09:30:00,149.48,149.49,148.75,149.17,131514.0,126.9563,126.9648,126.3363,126.693,131514.0
2016-05-10 09:40:00,149.21,149.9,149.01,149.69,82300.0,126.727,127.313,126.5571,127.1347,82300.0
2016-05-10 09:50:00,149.71,149.98,149.51,149.92,56930.0,127.1516,127.381,126.9818,127.33,56930.0
2016-05-10 10:00:00,149.86,149.94,149.37,149.55,34343.0,127.279,127.347,126.8629,127.0157,34343.0
2016-05-10 10:10:00,149.56,149.69,149.4,149.69,32955.0,127.0242,127.1347,126.8884,127.1347,32955.0
2016-05-10 10:20:00,149.71,149.83,149.55,149.69,36033.0,127.1516,127.2536,127.0157,127.1347,36033.0
2016-05-10 10:30:00,149.73,149.97,149.63,149.88,35006.0,127.1686,127.3725,127.0837,127.296,35006.0
2016-05-10 10:40:00,149.86,149.91,149.32,149.34,59690.0,127.279,127.3215,126.8204,126.8374,59690.0
2016-05-10 10:50:00,149.38,149.71,149.31,149.67,38950.0,126.8714,127.1516,126.8119,127.1177,38950.0
2016-05-10 11:00:00,149.68,149.75,149.45,149.6,30917.0,127.1262,127.1856,126.9308,127.0582,30917.0
2016-05-10 11:10:00,149.63,149.7,149.39,149.46,28849.0,127.0837,127.1431,126.8799,126.9393,28849.0
2016-05-10 11:20:00,149.42,149.45,149.27,149.32,27220.0,126.9053,126.9308,126.7779,126.8204,27220.0
2016-05-10 11:30:00,149.3,149.39,149.02,149.36,17994.0,126.8034,126.8799,126.5656,126.8544,17994.0
2016-05-10 11:40:00,149.33,149.6,149.27,149.55,35531.0,126.8289,127.0582,126.7779,127.0157,35531.0
2016-05-10 11:50:00,149.5,149.79,149.5,149.62,28378.0,126.9733,127.2196,126.9733,127.0752,28378.0
2016-05-10 12:00:00,149.65,149.68,149.47,149.51,18243.0,127.1007,127.1262,126.9478,126.9818,18243.0
2016-05-10 12:10:00,149.55,149.68,149.51,149.6,13986.0,127.0157,127.1262,126.9818,127.0582,13986.0
2016-05-10 12:20:00,149.6,149.8,149.6,149.78,15981.0,127.0582,127.2281,127.0582,127.2111,15981.0
2016-05-10 12:30:00,149.75,149.75,149.51,149.65,10063.0,127.1856,127.1856,126.9818,127.1007,10063.0
2016-05-10 12:40:00,149.62,149.7,149.53,149.66,16230.0,127.0752,127.1431,126.9988,127.1092,16230.0
2016-05-10 12:50:00,149.63,149.79,149.61,149.71,18951.0,127.0837,127.2196,127.0667,127.1516,18951.0
2016-05-10 13:00:00,149.74,149.76,149.37,149.38,20740.0,127.1771,127.1941,126.8629,126.8714,20740.0
2016-05-10 13:10:00,149.4,149.44,149.28,149.33,16020.0,126.8884,126.9223,126.7864,126.8289,16020.0
2016-05-10 13:20:00,149.35,149.45,149.28,149.31,22351.0,126.8459,126.9308,126.7864,126.8119,22351.0
2016-05-10 13:30:00,149.28,149.45,149.28,149.33,14601.0,126.7864,126.9308,126.7864,126.8289,14601.0
2016-05-10 13:40:00,149.37,149.43,149.2,149.39,21047.0,126.8629,126.9138,126.7185,126.8799,21047.0
2016-05-10 13:50:00,149.41,149.44,149.27,149.38,24959.0,126.8968,126.9223,126.7779,126.8714,24959.0
2016-05-10 14:00:00,149.36,149.4,149.26,149.31,31381.0,126.8544,126.8884,126.7694,126.8119,31381.0
2016-05-10 14:10:00,149.3,149.48,149.16,149.16,26883.0,126.8034,126.9563,126.6845,126.6845,26883.0
2016-05-10 14:20:00,149.22,149.33,149.12,149.23,31931.0,126.7355,126.8289,126.6505,126.744,31931.0
2016-05-10 14:30:00,149.2,149.3,149.1,149.21,20849.0,126.7185,126.8034,126.6336,126.727,20849.0
2016-05-10 14:40:00,149.21,149.32,149.08,149.09,25830.0,126.727,126.8204,126.6166,126.6251,25830.0
2016-05-10 14:50:00,149.1,149.29,149.06,149.11,31198.0,126.6336,126.7949,126.5996,126.642,31198.0
2016-05-10 15:00:00,149.1,149.3,149.06,149.28,20941.0,126.6336,126.8034,126.5996,126.7864,20941.0
2016-05-10 15:10:00,149.32,149.37,149.22,149.31,37928.0,126.8204,126.8629,126.7355,126.8119,37928.0
2016-05-10 15:20:00,149.3,149.3,149.1,149.11,67354.0,126.8034,126.8034,126.6336,126.642,67354.0
2016-05-10 15:30:00,149.14,149.18,148.98,149.06,55486.0,126.6675,126.7015,126.5316,126.5996,55486.0
2016-05-10 15:40:00,149.07,149.35,149.06,149.26,55204.0,126.6081,126.8459,126.5996,126.7694,55204.0
2016-05-10 15:50:00,149.28,149.62,149.21,149.57,184571.0,126.7864,127.0752,126.727,127.0327,184571.0
2016-05-11 09:30:00,148.39,148.69,147.55,148.18,148307.0,126.0305,126.2853,125.3171,125.8522,148307.0
2016-05-11 09:40:00,148.05,148.41,147.82,148.01,67320.0,125.7418,126.0475,125.5464,125.7078,67320.0
2016-05-11 09:50:00,147.95,148.2,147.7,147.78,41957.0,125.6568,125.8692,125.4445,125.5125,41957.0
2016-05-11 10:00:00,147.78,147.97,147.52,147.85,95574.0,125.5125,125.6738,125.2916,125.5719,95574.0
2016-05-11 10:10:00,147.77,147.94,147.67,147.78,37171.0,125.504,125.6483,125.419,125.5125,37171.0
2016-05-11 10:20:00,147.77,148.04,147.6,148.04,53132.0,125.504,125.7333,125.3596,125.7333,53132.0
2016-05-11 10:30:00,148.06,148.19,147.75,147.93,56197.0,125.7503,125.8607,125.487,125.6399,56197.0
2016-05-11 10:40:00,147.98,148.16,147.43,147.54,75194.0,125.6823,125.8352,125.2152,125.3086,75194.0
2016-05-11 10:50:00,147.54,147.87,147.51,147.6,216227.0,125.3086,125.5889,125.2831,125.3596,216227.0
2016-05-11 11:00:00,147.59,147.63,147.26,147.3,61037.0,125.3511,125.3851,125.0708,125.1048,61037.0
2016-05-11 11:10:00,147.33,147.37,147.01,147.21,48428.0,125.1303,125.1642,124.8585,125.0283,48428.0
2016-05-11 11:20:00,147.2,147.27,147.13,147.26,41999.0,125.0198,125.0793,124.9604,125.0708,41999.0
2016-05-11 11:30:00,147.19,147.22,146.77,146.8,71976.0,125.0114,125.0368,124.6546,124.6801,71976.0
2016-05-11 11:40:00,146.77,146.79,146.58,146.67,36570.0,124.6546,124.6716,124.4933,124.5697,36570.0
2016-05-11 11:50:00,146.68,146.95,146.62,146.87,30688.0,124.5782,124.8075,124.5272,124.7396,30688.0
2016-05-11 12:00:00,146.87,147.12,146.75,147.11,40093.0,124.7396,124.9519,124.6377,124.9434,40093.0
2016-05-11 12:10:00,147.12,147.25,147.02,147.25,39367.0,124.9519,125.0623,124.867,125.0623,39367.0
2016-05-11 12:20:00,147.25,147.29,146.98,147.05,54546.0,125.0623,125.0963,124.833,124.8925,54546.0
2016-05-11 12:30:00,147.07,147.37,146.99,147.37,49822.0,124.9094,125.1642,124.8415,125.1642,49822.0
2016-05-11 12:40:00,147.38,147.49,147.36,147.46,40105.0,125.1727,125.2662,125.1557,125.2407,40105.0
2016-05-11 12:50:00,147.48,147.77,147.4,147.73,38695.0,125.2577,125.504,125.1897,125.47,38695.0
2016-05-11 13:00:00,147.74,147.74,147.38,147.46,33211.0,125.4785,125.4785,125.1727,125.2407,33211.0
2016-05-11 13:10:00,147.48,147.59,147.34,147.43,29830.0,125.2577,125.3511,125.1388,125.2152,29830.0
2016-05-11 13:20:00,147.43,147.46,147.28,147.41,27577.0,125.2152,125.2407,125.0878,125.1982,27577.0
2016-05-11 13:30:00,147.4,147.51,147.33,147.43,25442.0,125.1897,125.2831,125.1303,125.2152,25442.0
2016-05-11 13:40:00,147.41,147.57,147.34,147.54,23241.0,125.1982,125.3341,125.1388,125.3086,23241.0
2016-05-11 13:50:00,147.52,147.57,147.39,147.41,29563.0,125.2916,125.3341,125.1812,125.1982,29563.0
2016-05-11 14:00:00,147.42,147.46,147.27,147.27,20938.0,125.2067,125.2407,125.0793,125.0793,20938.0
2016-05-11 14:10:00,147.26,147.47,147.25,147.38,30028.0,125.0708,125.2492,125.0623,125.1727,30028.0
2016-05-11 14:20:00,147.4,147.48,147.33,147.44,27331.0,125.1897,125.2577,125.1303,125.2237,27331.0
2016-05-11 14:30:00,147.45,147.48,147.31,147.42,19405.0,125.2322,125.2577,125.1133,125.2067,19405.0
2016-05-11 14:40:00,147.43,147.45,147.21,147.21,46192.0,125.2152,125.2322,125.0283,125.0283,46192.0
2016-05-11 14:50:00,147.25,147.39,147.15,147.35,40800.0,125.0623,125.1812,124.9774,125.1472,40800.0
2016-05-11 15:00:00,147.35,147.44,147.18,147.38,33971.0,125.1472,125.2237,125.0029,125.1727,33971.0
2016-05-11 15:10:00,147.38,147.48,147.34,147.43,53027.0,125.1727,125.2577,125.1388,125.2152,53027.0
2016-05-11 15:20:00,147.39,147.47,147.3,147.38,134989.0,125.1812,125.2492,125.1048,125.1727,134989.0
2016-05-11 15:30:00,147.43,147.46,147.14,147.14,70771.0,125.2152,125.2407,124.9689,124.9689,70771.0
2016-05-11 15:40:00,147.16,147.24,147.12,147.16,127961.0,124.9859,125.0538,124.9519,124.9859,127961.0
2016-05-11 15:50:00,147.13,147.24,147.05,147.12,193710.0,124.9604,125.0538,124.8925,124.9519,193710.0
2016-05-12 09:30:00,147.32,147.49,146.32,146.58,91593.0,125.1218,125.2662,124.2724,124.4933,91593.0
2016-05-12 09:40:00,146.68,147.37,146.68,147.12,58083.0,124.5782,125.1642,124.5782,124.9519,58083.0
2016-05-12 09:50:00,147.01,147.3,146.93,146.93,71295.0,124.8585,125.1048,124.7905,124.7905,71295.0
2016-05-12 10:00:00,146.92,147.2,146.89,146.92,50359.0,124.782,125.0198,124.7566,124.782,50359.0
2016-05-12 10:10:00,146.9,147.3,146.9,147.18,54683.0,124.7651,125.1048,124.7651,125.0029,54683.0
2016-05-12 10:20:00,147.12,147.29,146.97,147.03,82146.0,124.9519,125.0963,124.8245,124.8755,82146.0
2016-05-12 10:30:00,147.09,147.24,146.92,147.18,33941.0,124.9264,125.0538,124.782,125.0029,33941.0
2016-05-12 10:40:00,147.19,147.2,146.91,147.05,18704.0,125.0114,125.0198,124.7735,124.8925,18704.0
2016-05-12 10:50:00,147.09,147.3,147.05,147.19,47672.0,124.9264,125.1048,124.8925,125.0114,47672.0
2016-05-12 11:00:00,147.17,147.17,146.85,146.98,30846.0,124.9944,124.9944,124.7226,124.833,30846.0
2016-05-12 11:10:00,147.0,147.03,146.73,146.97,36002.0,124.85,124.8755,124.6207,124.8245,36002.0
2016-05-12 11:20:00,146.97,147.11,146.87,146.99,18825.0,124.8245,124.9434,124.7396,124.8415,18825.0
2016-05-12 11:30:00,147.0,147.12,146.82,146.87,29561.0,124.85,124.9519,124.6971,124.7396,29561.0
2016-05-12 11:40:00,146.86,147.02,146.83,146.86,29608.0,124.7311,124.867,124.7056,124.7311,29608.0
2016-05-12 11:50:00,146.87,146.92,146.67,146.72,32297.0,124.7396,124.782,124.5697,124.6122,32297.0
2016-05-12 12:00:00,146.7,146.77,146.53,146.72,29103.0,124.5952,124.6546,124.4508,124.6122,29103.0
2016-05-12 12:10:00,146.69,146.85,146.57,146.77,21375.0,124.5867,124.7226,124.4848,124.6546,21375.0
2016-05-12 12:20:00,146.76,146.8,146.5,146.53,66363.0,124.6461,124.6801,124.4253,124.4508,66363.0
2016-05-12 12:30:00,146.56,146.67,146.41,146.41,41980.0,124.4763,124.5697,124.3489,124.3489,41980.0
2016-05-12 12:40:00,146.39,146.71,146.33,146.65,79044.0,124.3319,124.6037,124.2809,124.5527,79044.0
2016-05-12 12:50:00,146.61,146.9,146.45,146.9,73803.0,124.5188,124.7651,124.3829,124.7651,73803.0
2016-05-12 13:00:00,146.86,146.95,146.54,146.57,37345.0,124.7311,124.8075,124.4593,124.4848,37345.0
2016-05-12 13:10:00,146.63,146.65,146.51,146.62,20291.0,124.5357,124.5527,124.4338,124.5272,20291.0
2016-05-12 13:20:00,146.61,146.69,146.52,146.66,20269.0,124.5188,124.5867,124.4423,124.5612,20269.0
2016-05-12 13:30:00,146.66,146.7,146.51,146.66,61003.0,124.5612,124.5952,124.4338,124.5612,61003.0
2016-05-12 13:40:00,146.64,146.98,146.64,146.83,102974.0,124.5442,124.833,124.5442,124.7056,102974.0
2016-05-12 13:50:00,146.87,147.26,146.8,147.21,255357.0,124.7396,125.0708,124.6801,125.0283,255357.0
2016-05-12 14:00:00,147.18,147.54,147.18,147.49,35184.0,125.0029,125.3086,125.0029,125.2662,35184.0
2016-05-12 14:10:00,147.48,147.77,147.47,147.59,21441.0,125.2577,125.504,125.2492,125.3511,21441.0
2016-05-12 14:20:00,147.6,147.75,147.57,147.74,31593.0,125.3596,125.487,125.3341,125.4785,31593.0
2016-05-12 14:30:00,147.72,147.73,147.34,147.44,141182.0,125.4615,125.47,125.1388,125.2237,141182.0
2016-05-12 14:40:00,147.44,147.56,147.31,147.52,106338.0,125.2237,125.3256,125.1133,125.2916,106338.0
2016-05-12 14:50:00,147.52,147.62,147.4,147.45,52391.0,125.2916,125.3766,125.1897,125.2322,52391.0
2016-05-12 15:00:00,147.44,147.47,147.3,147.37,30898.0,125.2237,125.2492,125.1048,125.1642,30898.0
2016-05-12 15:10:00,147.34,147.47,147.24,147.27,43315.0,125.1388,125.2492,125.0538,125.0793,43315.0
2016-05-12 15:20:00,147.26,147.31,147.06,147.21,50658.0,125.0708,125.1133,124.9009,125.0283,50658.0
2016-05-12 15:30:00,147.21,147.21,147.0,147.04,55369.0,125.0283,125.0283,124.85,124.884,55369.0
2016-05-12 15:40:00,147.04,147.15,147.04,147.1,62280.0,124.884,124.9774,124.884,124.9349,62280.0
2016-05-12 15:50:00,147.1,147.1,146.59,146.72,224524.0,124.9349,124.9349,124.5018,124.6122,224524.0
2016-05-13 09:30:00,146.33,146.72,145.5,145.74,132819.0,124.2809,124.6122,123.576,123.7798,132819.0
2016-05-13 09:40:00,145.72,146.16,145.55,145.86,106985.0,123.7629,124.1366,123.6185,123.8818,106985.0
2016-05-13 09:50:00,145.93,146.0,145.66,145.75,59469.0,123.9412,124.0007,123.7119,123.7883,59469.0
2016-05-13 10:00:00,145.74,145.91,145.28,145.3,75516.0,123.7798,123.9242,123.3892,123.4061,75516.0
2016-05-13 10:10:00,145.3,145.59,145.18,145.33,63234.0,123.4061,123.6524,123.3042,123.4316,63234.0
2016-05-13 10:20:00,145.46,145.6,145.21,145.39,86688.0,123.542,123.6609,123.3297,123.4826,86688.0
2016-05-13 10:30:00,145.42,145.77,145.4,145.7,48753.0,123.5081,123.8053,123.4911,123.7459,48753.0
2016-05-13 10:40:00,145.72,145.72,145.36,145.55,68307.0,123.7629,123.7629,123.4571,123.6185,68307.0
2016-05-13 10:50:00,145.55,145.77,145.46,145.51,81357.0,123.6185,123.8053,123.542,123.5845,81357.0
2016-05-13 11:00:00,145.52,146.0,145.52,145.97,76407.0,123.593,124.0007,123.593,123.9752,76407.0
2016-05-13 11:10:00,145.98,146.18,145.85,146.11,65001.0,123.9837,124.1535,123.8733,124.0941,65001.0
2016-05-13 11:20:00,146.11,146.26,145.98,146.18,71681.0,124.0941,124.2215,123.9837,124.1535,71681.0
2016-05-13 11:30:00,146.2,146.2,145.7,145.79,47585.0,124.1705,124.1705,123.7459,123.8223,47585.0
2016-05-13 11:40:00,145.73,145.85,145.64,145.75,24822.0,123.7713,123.8733,123.6949,123.7883,24822.0
2016-05-13 11:50:00,145.7,145.9,145.61,145.65,32127.0,123.7459,123.9157,123.6694,123.7034,32127.0
2016-05-13 12:00:00,145.64,145.85,145.6,145.69,32024.0,123.6949,123.8733,123.6609,123.7374,32024.0
2016-05-13 12:10:00,145.7,145.76,145.5,145.62,40739.0,123.7459,123.7968,123.576,123.6779,40739.0
2016-05-13 12:20:00,145.61,145.71,145.48,145.6,25711.0,123.6694,123.7544,123.559,123.6609,25711.0
2016-05-13 12:30:00,145.6,145.69,145.35,145.5,35081.0,123.6609,123.7374,123.4486,123.576,35081.0
2016-05-13 12:40:00,145.48,145.52,145.16,145.2,63390.0,123.559,123.593,123.2872,123.3212,63390.0
2016-05-13 12:50:00,145.21,145.41,145.17,145.21,43887.0,123.3297,123.4996,123.2957,123.3297,43887.0
2016-05-13 13:00:00,145.2,145.34,145.1,145.31,33981.0,123.3212,123.4401,123.2363,123.4146,33981.0
2016-05-13 13:10:00,145.28,145.4,145.15,145.35,29006.0,123.3892,123.4911,123.2787,123.4486,29006.0
2016-05-13 13:20:00,145.32,145.43,145.11,145.23,36115.0,123.4231,123.5166,123.2448,123.3467,36115.0
2016-05-13 13:30:00,145.26,145.4,145.11,145.11,34679.0,123.3722,123.4911,123.2448,123.2448,34679.0
2016-05-13 13:40:00,145.11,145.17,144.88,144.88,60819.0,123.2448,123.2957,123.0494,123.0494,60819.0
2016-05-13 13:50:00,144.88,144.97,144.72,144.75,45291.0,123.0494,123.1259,122.9135,122.939,45291.0
2016-05-13 14:00:00,144.75,144.86,144.71,144.8,65729.0,122.939,123.0324,122.905,122.9815,65729.0
2016-05-13 14:10:00,144.8,144.98,144.52,144.62,62260.0,122.9815,123.1344,122.7437,122.8286,62260.0
2016-05-13 14:20:00,144.62,144.64,144.41,144.6,34771.0,122.8286,122.8456,122.6502,122.8116,34771.0
2016-05-13 14:30:00,144.59,144.76,144.51,144.56,35204.0,122.8031,122.9475,122.7352,122.7776,35204.0
2016-05-13 14:40:00,144.56,144.6,144.3,144.6,39893.0,122.7776,122.8116,122.5568,122.8116,39893.0
2016-05-13 14:50:00,144.58,144.81,144.49,144.67,34874.0,122.7946,122.99,122.7182,122.8711,34874.0
2016-05-13 15:00:00,144.69,144.75,144.45,144.5,59876.0,122.8881,122.939,122.6842,122.7267,59876.0
2016-05-13 15:10:00,144.49,144.82,144.44,144.61,102732.0,122.7182,122.9985,122.6757,122.8201,102732.0
2016-05-13 15:20:00,144.6,144.75,144.48,144.51,52443.0,122.8116,122.939,122.7097,122.7352,52443.0
2016-05-13 15:30:00,144.51,144.59,144.4,144.55,64298.0,122.7352,122.8031,122.6418,122.7692,64298.0
2016-05-13 15:40:00,144.56,144.63,144.38,144.51,77576.0,122.7776,122.8371,122.6248,122.7352,77576.0
2016-05-13 15:50:00,144.52,144.54,144.46,144.49,203389.0,122.7437,122.7607,122.6927,122.7182,203389.0
2016-05-16 09:30:00,144.5,144.52,143.4,144.3,186719.0,122.7267,122.7437,121.7924,122.5568,186719.0
2016-05-16 09:40:00,144.28,145.01,144.04,144.82,116616.0,122.5398,123.1598,122.336,122.9985,116616.0
2016-05-16 09:50:00,144.81,145.08,144.51,144.89,75394.0,122.99,123.2193,122.7352,123.0579,75394.0
2016-05-16 10:00:00,144.94,145.16,144.8,145.06,81559.0,123.1004,123.2872,122.9815,123.2023,81559.0
2016-05-16 10:10:00,145.08,145.09,144.88,144.92,57735.0,123.2193,123.2278,123.0494,123.0834,57735.0
2016-05-16 10:20:00,144.91,144.91,144.64,144.75,40161.0,123.0749,123.0749,122.8456,122.939,40161.0
2016-05-16 10:30:00,144.73,144.89,144.72,144.79,27105.0,122.922,123.0579,122.9135,122.973,27105.0
2016-05-16 10:40:00,144.77,145.04,144.75,144.89,40561.0,122.956,123.1853,122.939,123.0579,40561.0
2016-05-16 10:50:00,144.91,145.13,144.89,144.9,45457.0,123.0749,123.2618,123.0579,123.0664,45457.0
2016-05-16 11:00:00,144.9,145.11,144.9,145.03,47069.0,123.0664,123.2448,123.0664,123.1768,47069.0
2016-05-16 11:10:00,145.05,145.09,144.8,144.9,45858.0,123.1938,123.2278,122.9815,123.0664,45858.0
2016-05-16 11:20:00,144.9,145.29,144.87,145.26,38932.0,123.0664,123.3976,123.0409,123.3722,38932.0
2016-05-16 11:30:00,145.25,145.54,145.22,145.54,88146.0,123.3637,123.61,123.3382,123.61,88146.0
2016-05-16 11:40:00,145.54,145.71,145.4,145.71,109170.0,123.61,123.7544,123.4911,123.7544,109170.0
2016-05-16 11:50:00,145.74,145.76,145.45,145.47,83135.0,123.7798,123.7968,123.5335,123.5505,83135.0
2016-05-16 12:00:00,145.47,145.61,145.29,145.29,27474.0,123.5505,123.6694,123.3976,123.3976,27474.0
2016-05-16 12:10:00,145.31,145.6,145.3,145.51,32116.0,123.4146,123.6609,123.4061,123.5845,32116.0
2016-05-16 12:20:00,145.49,145.59,145.46,145.47,28664.0,123.5675,123.6524,123.542,123.5505,28664.0
2016-05-16 12:30:00,145.44,145.67,145.41,145.63,20889.0,123.525,123.7204,123.4996,123.6864,20889.0
2016-05-16 12:40:00,145.67,145.72,145.49,145.58,34932.0,123.7204,123.7629,123.5675,123.644,34932.0
2016-05-16 12:50:00,145.57,145.82,145.48,145.78,26899.0,123.6355,123.8478,123.559,123.8138,26899.0
2016-05-16 13:00:00,145.82,146.05,145.79,145.81,42177.0,123.8478,124.0431,123.8223,123.8393,42177.0
2016-05-16 13:10:00,145.8,146.04,145.77,145.95,35874.0,123.8308,124.0346,123.8053,123.9582,35874.0
2016-05-16 13:20:00,145.94,146.07,145.85,145.92,23534.0,123.9497,124.0601,123.8733,123.9327,23534.0
2016-05-16 13:30:00,145.94,145.98,145.82,145.93,26825.0,123.9497,123.9837,123.8478,123.9412,26825.0
2016-05-16 13:40:00,145.93,146.17,145.9,146.03,28455.0,123.9412,124.145,123.9157,124.0261,28455.0
2016-05-16 13:50:00,146.0,146.1,145.95,146.03,27984.0,124.0007,124.0856,123.9582,124.0261,27984.0
2016-05-16 14:00:00,145.98,146.19,145.93,146.15,35663.0,123.9837,124.162,123.9412,124.1281,35663.0
2016-05-16 14:10:00,146.15,146.5,146.15,146.4,46635.0,124.1281,124.4253,124.1281,124.3404,46635.0
2016-05-16 14:20:00,146.42,146.58,146.38,146.44,27862.0,124.3574,124.4933,124.3234,124.3744,27862.0
2016-05-16 14:30:00,146.44,146.49,146.26,146.26,38593.0,124.3744,124.4168,124.2215,124.2215,38593.0
2016-05-16 14:40:00,146.28,146.33,146.16,146.23,41138.0,124.2385,124.2809,124.1366,124.196,41138.0
2016-05-16 14:50:00,146.21,146.23,145.99,146.06,45074.0,124.179,124.196,123.9922,124.0516,45074.0
2016-05-16 15:00:00,146.05,146.24,145.99,146.23,29372.0,124.0431,124.2045,123.9922,124.196,29372.0
2016-05-16 15:10:00,146.22,146.23,146.06,146.15,54379.0,124.1875,124.196,124.0516,124.1281,54379.0
2016-05-16 15:20:00,146.15,146.27,146.15,146.23,41425.0,124.1281,124.23,124.1281,124.196,41425.0
2016-05-16 15:30:00,146.23,146.24,146.02,146.11,55347.0,124.196,124.2045,124.0177,124.0941,55347.0
2016-05-16 15:40:00,146.1,146.14,145.88,145.93,62185.0,124.0856,124.1196,123.8987,123.9412,62185.0
2016-05-16 15:50:00,145.94,146.02,145.75,145.79,188984.0,123.9497,124.0177,123.7883,123.8223,188984.0
2016-05-17 09:30:00,145.5,146.24,144.6,144.79,99491.0,123.576,124.2045,122.8116,122.973,99491.0
2016-05-17 09:40:00,144.72,144.8,144.0,144.01,107019.0,122.9135,122.9815,122.302,122.3105,107019.0
2016-05-17 09:50:00,144.1,144.3,143.86,144.14,84239.0,122.387,122.5568,122.1831,122.4209,84239.0
2016-05-17 10:00:00,144.05,144.27,143.82,143.9,133682.0,122.3445,122.5313,122.1491,122.2171,133682.0
2016-05-17 10:10:00,143.95,144.17,143.92,144.04,80048.0,122.2596,122.4464,122.2341,122.336,80048.0
2016-05-17 10:20:00,144.08,144.2,143.89,144.04,111002.0,122.37,122.4719,122.2086,122.336,111002.0
2016-05-17 10:30:00,144.05,144.14,143.89,144.08,62990.0,122.3445,122.4209,122.2086,122.37,62990.0
2016-05-17 10:40:00,144.07,144.76,144.07,144.42,67758.0,122.3615,122.9475,122.3615,122.6587,67758.0
2016-05-17 10:50:00,144.46,144.93,144.44,144.86,65014.0,122.6927,123.0919,122.6757,123.0324,65014.0
2016-05-17 11:00:00,144.84,144.85,144.32,144.49,57455.0,123.0155,123.0239,122.5738,122.7182,57455.0
2016-05-17 11:10:00,144.48,144.5,144.16,144.3,51653.0,122.7097,122.7267,122.4379,122.5568,51653.0
2016-05-17 11:20:00,144.27,144.41,144.19,144.24,37671.0,122.5313,122.6502,122.4634,122.5059,37671.0
2016-05-17 11:30:00,144.27,144.39,144.2,144.24,19181.0,122.5313,122.6333,122.4719,122.5059,19181.0
2016-05-17 11:40:00,144.22,144.37,144.07,144.34,33887.0,122.4889,122.6163,122.3615,122.5908,33887.0
2016-05-17 11:50:00,144.35,144.61,144.34,144.54,41307.0,122.5993,122.8201,122.5908,122.7607,41307.0
2016-05-17 12:00:00,144.58,144.58,144.22,144.29,28693.0,122.7946,122.7946,122.4889,122.5483,28693.0
2016-05-17 12:10:00,144.29,144.36,144.13,144.18,19513.0,122.5483,122.6078,122.4124,122.4549,19513.0
2016-05-17 12:20:00,144.15,144.27,144.08,144.25,18663.0,122.4294,122.5313,122.37,122.5144,18663.0
2016-05-17 12:30:00,144.28,144.28,144.09,144.18,16655.0,122.5398,122.5398,122.3785,122.4549,16655.0
2016-05-17 12:40:00,144.19,144.3,144.13,144.17,16286.0,122.4634,122.5568,122.4124,122.4464,16286.0
2016-05-17 12:50:00,144.2,144.3,144.08,144.3,16704.0,122.4719,122.5568,122.37,122.5568,16704.0
2016-05-17 13:00:00,144.29,144.32,144.18,144.26,15694.0,122.5483,122.5738,122.4549,122.5228,15694.0
2016-05-17 13:10:00,144.27,144.35,144.24,144.34,20016.0,122.5313,122.5993,122.5059,122.5908,20016.0
2016-05-17 13:20:00,144.34,144.41,144.28,144.37,22355.0,122.5908,122.6502,122.5398,122.6163,22355.0
2016-05-17 13:30:00,144.4,144.41,144.22,144.35,24246.0,122.6418,122.6502,122.4889,122.5993,24246.0
2016-05-17 13:40:00,144.34,144.38,144.1,144.13,25599.0,122.5908,122.6248,122.387,122.4124,25599.0
2016-05-17 13:50:00,144.13,144.21,143.84,143.87,39143.0,122.4124,122.4804,122.1661,122.1916,39143.0
2016-05-17 14:00:00,143.84,143.9,143.65,143.65,40124.0,122.1661,122.2171,122.0048,122.0048,40124.0
2016-05-17 14:10:00,143.66,143.84,143.55,143.69,49496.0,122.0133,122.1661,121.9198,122.0387,49496.0
2016-05-17 14:20:00,143.66,143.68,143.37,143.55,42767.0,122.0133,122.0302,121.767,121.9198,42767.0
2016-05-17 14:30:00,143.53,143.6,143.38,143.47,26405.0,121.9028,121.9623,121.7754,121.8519,26405.0
2016-05-17 14:40:00,143.49,143.82,143.46,143.71,38359.0,121.8689,122.1491,121.8434,122.0557,38359.0
2016-05-17 14:50:00,143.74,143.76,143.56,143.72,25664.0,122.0812,122.0982,121.9283,122.0642,25664.0
2016-05-17 15:00:00,143.74,143.91,143.66,143.82,47397.0,122.0812,122.2256,122.0133,122.1491,47397.0
2016-05-17 15:10:00,143.82,143.87,143.58,143.59,102998.0,122.1491,122.1916,121.9453,121.9538,102998.0
2016-05-17 15:20:00,143.59,143.65,143.23,143.28,94301.0,121.9538,122.0048,121.648,121.6905,94301.0
2016-05-17 15:30:00,143.26,143.65,143.22,143.64,110051.0,121.6735,122.0048,121.6396,121.9963,110051.0
2016-05-17 15:40:00,143.64,143.68,143.54,143.54,97698.0,121.9963,122.0302,121.9113,121.9113,97698.0
2016-05-17 15:50:00,143.56,143.72,143.34,143.58,241900.0,121.9283,122.0642,121.7415,121.9453,241900.0
2016-05-18 09:30:00,140.18,140.39,139.29,139.39,557113.0,119.0576,119.236,118.3017,118.3867,557113.0
2016-05-18 09:40:00,139.35,139.35,138.57,138.9,443195.0,118.3527,118.3527,117.6902,117.9705,443195.0
2016-05-18 09:50:00,138.86,139.24,138.78,138.9,278633.0,117.9365,118.2593,117.8686,117.9705,278633.0
2016-05-18 10:00:00,138.92,139.41,138.91,139.04,228607.0,117.9875,118.4036,117.979,118.0894,228607.0
2016-05-18 10:10:00,139.04,139.53,138.9,139.52,178284.0,118.0894,118.5056,117.9705,118.4971,178284.0
2016-05-18 10:20:00,139.46,140.03,139.37,140.01,231825.0,118.4461,118.9302,118.3697,118.9132,231825.0
2016-05-18 10:30:00,140.01,140.17,139.85,140.08,173771.0,118.9132,119.0491,118.7773,118.9727,173771.0
2016-05-18 10:40:00,140.1,140.11,139.92,139.99,110639.0,118.9897,118.9982,118.8368,118.8963,110639.0
2016-05-18 10:50:00,140.0,140.16,139.33,139.33,115383.0,118.9047,119.0406,118.3357,118.3357,115383.0
2016-05-18 11:00:00,139.36,139.7,139.18,139.6,152258.0,118.3612,118.65,118.2083,118.565,152258.0
2016-05-18 11:10:00,139.61,140.18,139.52,139.98,97348.0,118.5735,119.0576,118.4971,118.8878,97348.0
2016-05-18 11:20:00,140.0,140.27,140.0,140.25,145352.0,118.9047,119.1341,118.9047,119.1171,145352.0
2016-05-18 11:30:00,140.24,140.43,140.12,140.3,97629.0,119.1086,119.27,119.0067,119.1595,97629.0
2016-05-18 11:40:00,140.3,140.41,139.93,140.33,85245.0,119.1595,119.253,118.8453,119.185,85245.0
2016-05-18 11:50:00,140.3,140.72,140.14,140.5,71787.0,119.1595,119.5163,119.0237,119.3294,71787.0
2016-05-18 12:00:00,140.49,140.52,140.33,140.49,62362.0,119.3209,119.3464,119.185,119.3209,62362.0
2016-05-18 12:10:00,140.46,140.81,140.44,140.81,38163.0,119.2954,119.5927,119.2784,119.5927,38163.0
2016-05-18 12:20:00,140.79,141.0,140.75,140.81,66517.0,119.5757,119.7541,119.5417,119.5927,66517.0
2016-05-18 12:30:00,140.81,141.0,140.76,140.92,44997.0,119.5927,119.7541,119.5502,119.6861,44997.0
2016-05-18 12:40:00,140.95,141.1,140.88,140.97,55922.0,119.7116,119.839,119.6521,119.7286,55922.0
2016-05-18 12:50:00,140.96,141.25,140.75,141.2,54874.0,119.7201,119.9664,119.5417,119.9239,54874.0
2016-05-18 13:00:00,141.22,141.37,140.97,141.09,90574.0,119.9409,120.0683,119.7286,119.8305,90574.0
2016-05-18 13:10:00,141.09,141.2,141.05,141.09,31550.0,119.8305,119.9239,119.7965,119.8305,31550.0
2016-05-18 13:20:00,141.07,141.6,141.02,141.5,43767.0,119.8135,120.2637,119.7711,120.1787,43767.0
2016-05-18 13:30:00,141.53,141.64,141.45,141.53,62613.0,120.2042,120.2976,120.1363,120.2042,62613.0
2016-05-18 13:40:00,141.54,141.66,141.5,141.5,45395.0,120.2127,120.3146,120.1787,120.1787,45395.0
2016-05-18 13:50:00,141.52,141.53,141.15,141.19,43279.0,120.1957,120.2042,119.8815,119.9154,43279.0
2016-05-18 14:00:00,141.15,141.15,140.23,140.94,98539.0,119.8815,119.8815,119.1001,119.7031,98539.0
2016-05-18 14:10:00,140.87,140.98,140.41,140.88,71901.0,119.6437,119.7371,119.253,119.6521,71901.0
2016-05-18 14:20:00,140.91,141.04,140.44,140.48,59735.0,119.6776,119.788,119.2784,119.3124,59735.0
2016-05-18 14:30:00,140.48,140.88,140.14,140.76,70993.0,119.3124,119.6521,119.0237,119.5502,70993.0
2016-05-18 14:40:00,140.76,140.99,140.62,140.92,64307.0,119.5502,119.7456,119.4313,119.6861,64307.0
2016-05-18 14:50:00,140.93,141.31,140.93,141.06,68174.0,119.6946,120.0174,119.6946,119.805,68174.0
2016-05-18 15:00:00,141.06,141.4,140.98,141.1,60708.0,119.805,120.0938,119.7371,119.839,60708.0
2016-05-18 15:10:00,141.13,141.13,140.69,141.01,90675.0,119.8645,119.8645,119.4908,119.7626,90675.0
2016-05-18 15:20:00,141.0,141.05,140.76,140.89,63457.0,119.7541,119.7965,119.5502,119.6606,63457.0
2016-05-18 15:30:00,140.87,141.12,140.64,140.65,87294.0,119.6437,119.856,119.4483,119.4568,87294.0
2016-05-18 15:40:00,140.66,140.97,140.65,140.8,79408.0,119.4653,119.7286,119.4568,119.5842,79408.0
2016-05-18 15:50:00,140.81,141.41,140.77,141.28,334130.0,119.5927,120.1023,119.5587,119.9919,334130.0
2016-05-19 09:30:00,142.45,142.71,141.46,142.01,140572.0,120.9856,121.2064,120.1448,120.6119,140572.0
2016-05-19 09:40:00,141.85,142.45,141.75,142.29,67836.0,120.476,120.9856,120.3911,120.8497,67836.0
2016-05-19 09:50:00,142.28,142.61,141.56,141.56,74921.0,120.8412,121.1215,120.2297,120.2297,74921.0
2016-05-19 10:00:00,141.53,142.25,141.49,141.98,44039.0,120.2042,120.8157,120.1702,120.5864,44039.0
2016-05-19 10:10:00,141.99,142.02,141.43,141.82,54447.0,120.5949,120.6204,120.1193,120.4505,54447.0
2016-05-19 10:20:00,141.86,142.61,141.78,142.43,60132.0,120.4845,121.1215,120.4165,120.9686,60132.0
2016-05-19 10:30:00,142.49,142.49,141.91,141.99,41839.0,121.0196,121.0196,120.5269,120.5949,41839.0
2016-05-19 10:40:00,141.97,142.2,141.77,141.78,64354.0,120.5779,120.7733,120.408,120.4165,64354.0
2016-05-19 10:50:00,141.8,141.86,141.52,141.68,59965.0,120.4335,120.4845,120.1957,120.3316,59965.0
2016-05-19 11:00:00,141.72,141.88,141.42,141.87,52823.0,120.3656,120.5015,120.1108,120.493,52823.0
2016-05-19 11:10:00,141.86,142.13,141.85,142.04,51548.0,120.4845,120.7138,120.476,120.6374,51548.0
2016-05-19 11:20:00,142.08,142.12,141.82,141.84,28549.0,120.6713,120.7053,120.4505,120.4675,28549.0
2016-05-19 11:30:00,141.89,141.92,141.52,141.52,37178.0,120.51,120.5354,120.1957,120.1957,37178.0
2016-05-19 11:40:00,141.57,141.75,141.45,141.72,58174.0,120.2382,120.3911,120.1363,120.3656,58174.0
2016-05-19 11:50:00,141.72,142.1,141.71,142.03,43656.0,120.3656,120.6883,120.3571,120.6289,43656.0
2016-05-19 12:00:00,142.01,142.09,141.83,141.97,36007.0,120.6119,120.6798,120.459,120.5779,36007.0
2016-05-19 12:10:00,141.94,142.35,141.93,142.31,36420.0,120.5524,120.9006,120.5439,120.8667,36420.0
2016-05-19 12:20:00,142.31,142.38,141.93,141.93,31337.0,120.8667,120.9261,120.5439,120.5439,31337.0
2016-05-19 12:30:00,141.94,141.95,141.64,141.86,24776.0,120.5524,120.5609,120.2976,120.4845,24776.0
2016-05-19 12:40:00,141.88,141.95,141.79,141.84,28097.0,120.5015,120.5609,120.425,120.4675,28097.0
2016-05-19 12:50:00,141.84,141.86,141.49,141.54,45807.0,120.4675,120.4845,120.1702,120.2127,45807.0
2016-05-19 13:00:00,141.59,142.0,141.54,142.0,34239.0,120.2552,120.6034,120.2127,120.6034,34239.0
2016-05-19 13:10:00,142.01,142.1,141.92,142.0,21732.0,120.6119,120.6883,120.5354,120.6034,21732.0
2016-05-19 13:20:00,142.0,142.08,141.95,142.0,15388.0,120.6034,120.6713,120.5609,120.6034,15388.0
2016-05-19 13:30:00,142.0,142.15,141.89,142.01,25941.0,120.6034,120.7308,120.51,120.6119,25941.0
2016-05-19 13:40:00,142.02,142.09,141.78,141.84,33903.0,120.6204,120.6798,120.4165,120.4675,33903.0
2016-05-19 13:50:00,141.83,141.98,141.75,141.88,39576.0,120.459,120.5864,120.3911,120.5015,39576.0
2016-05-19 14:00:00,141.88,142.04,141.85,142.02,38874.0,120.5015,120.6374,120.476,120.6204,38874.0
2016-05-19 14:10:00,142.01,142.21,142.01,142.15,26909.0,120.6119,120.7817,120.6119,120.7308,26909.0
2016-05-19 14:20:00,142.14,142.21,142.0,142.15,27849.0,120.7223,120.7817,120.6034,120.7308,27849.0
2016-05-19 14:30:00,142.17,142.19,141.88,141.98,35103.0,120.7478,120.7648,120.5015,120.5864,35103.0
2016-05-19 14:40:00,141.99,142.21,141.99,142.11,57198.0,120.5949,120.7817,120.5949,120.6968,57198.0
2016-05-19 14:50:00,142.13,142.28,142.09,142.2,32544.0,120.7138,120.8412,120.6798,120.7733,32544.0
2016-05-19 15:00:00,142.2,142.59,142.2,142.55,66688.0,120.7733,121.1045,120.7733,121.0705,66688.0
2016-05-19 15:10:00,142.56,142.71,142.38,142.55,76327.0,121.079,121.2064,120.9261,121.0705,76327.0
2016-05-19 15:20:00,142.57,142.78,142.55,142.75,108632.0,121.0875,121.2659,121.0705,121.2404,108632.0
2016-05-19 15:30:00,142.75,142.97,142.68,142.91,155392.0,121.2404,121.4272,121.1809,121.3763,155392.0
2016-05-19 15:40:00,142.91,143.08,142.79,143.02,94204.0,121.3763,121.5207,121.2743,121.4697,94204.0
2016-05-19 15:50:00,143.03,143.03,142.7,142.7,157007.0,121.4782,121.4782,121.1979,121.1979,157007.0
2016-05-20 09:30:00,142.73,143.45,142.14,142.29,225277.0,121.2234,121.8349,120.7223,120.8497,225277.0
2016-05-20 09:40:00,142.24,142.48,142.02,142.41,55427.0,120.8072,121.0111,120.6204,120.9516,55427.0
2016-05-20 09:50:00,142.42,142.92,142.4,142.82,50007.0,120.9601,121.3848,120.9431,121.2998,50007.0
2016-05-20 10:00:00,142.91,143.06,142.68,142.94,38267.0,121.3763,121.5037,121.1809,121.4017,38267.0
2016-05-20 10:10:00,142.93,143.28,142.93,143.0,51255.0,121.3933,121.6905,121.3933,121.4527,51255.0
2016-05-20 10:20:00,142.91,143.13,142.7,142.85,38721.0,121.3763,121.5631,121.1979,121.3253,38721.0
2016-05-20 10:30:00,142.86,143.22,142.86,143.16,18600.0,121.3338,121.6396,121.3338,121.5886,18600.0
2016-05-20 10:40:00,143.15,143.47,143.11,143.3,50750.0,121.5801,121.8519,121.5461,121.7075,50750.0
2016-05-20 10:50:00,143.3,143.36,143.1,143.3,23587.0,121.7075,121.7585,121.5376,121.7075,23587.0
2016-05-20 11:00:00,143.28,143.33,143.01,143.01,21579.0,121.6905,121.733,121.4612,121.4612,21579.0
2016-05-20 11:10:00,143.02,143.22,142.94,143.19,24053.0,121.4697,121.6396,121.4017,121.6141,24053.0
2016-05-20 11:20:00,143.21,143.39,143.14,143.35,37972.0,121.6311,121.7839,121.5716,121.75,37972.0
2016-05-20 11:30:00,143.37,143.46,143.27,143.43,38545.0,121.767,121.8434,121.682,121.8179,38545.0
2016-05-20 11:40:00,143.44,143.5,143.26,143.41,30528.0,121.8264,121.8774,121.6735,121.8009,30528.0
2016-05-20 11:50:00,143.43,143.47,143.16,143.25,16455.0,121.8179,121.8519,121.5886,121.665,16455.0
2016-05-20 12:00:00,143.26,143.29,143.1,143.17,30270.0,121.6735,121.699,121.5376,121.5971,30270.0
2016-05-20 12:10:00,143.19,143.24,143.04,143.06,16910.0,121.6141,121.6565,121.4867,121.5037,16910.0
2016-05-20 12:20:00,143.09,143.1,142.93,142.98,22846.0,121.5291,121.5376,121.3933,121.4357,22846.0
2016-05-20 12:30:00,142.97,143.23,142.85,143.16,23506.0,121.4272,121.648,121.3253,121.5886,23506.0
2016-05-20 12:40:00,143.2,143.37,143.19,143.36,15795.0,121.6226,121.767,121.6141,121.7585,15795.0
2016-05-20 12:50:00,143.33,143.35,143.2,143.28,14400.0,121.733,121.75,121.6226,121.6905,14400.0
2016-05-20 13:00:00,143.3,143.38,143.2,143.24,23284.0,121.7075,121.7754,121.6226,121.6565,23284.0
2016-05-20 13:10:00,143.28,143.29,143.08,143.16,13107.0,121.6905,121.699,121.5207,121.5886,13107.0
2016-05-20 13:20:00,143.2,143.21,142.99,143.06,16283.0,121.6226,121.6311,121.4442,121.5037,16283.0
2016-05-20 13:30:00,143.05,143.14,142.95,143.02,17417.0,121.4952,121.5716,121.4102,121.4697,17417.0
2016-05-20 13:40:00,142.98,143.08,142.94,142.96,21310.0,121.4357,121.5207,121.4017,121.4187,21310.0
2016-05-20 13:50:00,142.96,143.05,142.86,143.02,23221.0,121.4187,121.4952,121.3338,121.4697,23221.0
2016-05-20 14:00:00,143.05,143.12,142.91,143.04,20928.0,121.4952,121.5546,121.3763,121.4867,20928.0
2016-05-20 14:10:00,143.03,143.1,142.95,142.99,16515.0,121.4782,121.5376,121.4102,121.4442,16515.0
2016-05-20 14:20:00,142.94,143.15,142.94,143.05,12220.0,121.4017,121.5801,121.4017,121.4952,12220.0
2016-05-20 14:30:00,143.1,143.11,142.98,143.06,19612.0,121.5376,121.5461,121.4357,121.5037,19612.0
2016-05-20 14:40:00,143.1,143.17,143.01,143.01,25818.0,121.5376,121.5971,121.4612,121.4612,25818.0
2016-05-20 14:50:00,143.0,143.02,142.74,142.85,33373.0,121.4527,121.4697,121.2319,121.3253,33373.0
2016-05-20 15:00:00,142.86,142.93,142.44,142.51,40459.0,121.3338,121.3933,120.9771,121.0365,40459.0
2016-05-20 15:10:00,142.5,142.6,142.46,142.5,27054.0,121.028,121.113,120.9941,121.028,27054.0
2016-05-20 15:20:00,142.51,142.57,142.38,142.52,33449.0,121.0365,121.0875,120.9261,121.045,33449.0
2016-05-20 15:30:00,142.51,142.57,142.42,142.47,28691.0,121.0365,121.0875,120.9601,121.0026,28691.0
2016-05-20 15:40:00,142.46,142.6,142.45,142.57,52190.0,120.9941,121.113,120.9856,121.0875,52190.0
2016-05-20 15:50:00,142.58,142.71,142.58,142.69,158463.0,121.096,121.2064,121.096,121.1894,158463.0
2016-05-23 09:30:00,142.84,143.16,142.68,142.93,91307.0,121.3168,121.5886,121.1809,121.3933,91307.0
2016-05-23 09:40:00,142.97,143.82,142.97,143.61,79850.0,121.4272,122.1491,121.4272,121.9708,79850.0
2016-05-23 09:50:00,143.64,143.92,143.4,143.88,83248.0,121.9963,122.2341,121.7924,122.2001,83248.0
2016-05-23 10:00:00,143.85,144.0,143.53,143.72,59146.0,122.1746,122.302,121.9028,122.0642,59146.0
2016-05-23 10:10:00,143.7,143.85,143.18,143.21,49769.0,122.0472,122.1746,121.6056,121.6311,49769.0
2016-05-23 10:20:00,143.21,143.34,143.12,143.17,71487.0,121.6311,121.7415,121.5546,121.5971,71487.0
2016-05-23 10:30:00,143.15,143.15,142.9,142.92,49066.0,121.5801,121.5801,121.3678,121.3848,49066.0
2016-05-23 10:40:00,142.93,142.93,142.74,142.9,29049.0,121.3933,121.3933,121.2319,121.3678,29049.0
2016-05-23 10:50:00,142.91,142.97,142.81,142.95,25216.0,121.3763,121.4272,121.2913,121.4102,25216.0
2016-05-23 11:00:00,142.9,143.02,142.69,142.95,37484.0,121.3678,121.4697,121.1894,121.4102,37484.0
2016-05-23 11:10:00,142.99,143.07,142.93,142.97,33706.0,121.4442,121.5122,121.3933,121.4272,33706.0
2016-05-23 11:20:00,142.96,143.05,142.84,142.97,34989.0,121.4187,121.4952,121.3168,121.4272,34989.0
2016-05-23 11:30:00,142.97,143.04,142.71,142.78,34911.0,121.4272,121.4867,121.2064,121.2659,34911.0
2016-05-23 11:40:00,142.8,142.88,142.65,142.65,17737.0,121.2828,121.3508,121.1554,121.1554,17737.0
2016-05-23 11:50:00,142.65,142.71,142.46,142.69,25710.0,121.1554,121.2064,120.9941,121.1894,25710.0
2016-05-23 12:00:00,142.68,142.91,142.64,142.88,30605.0,121.1809,121.3763,121.147,121.3508,30605.0
2016-05-23 12:10:00,142.86,143.17,142.86,143.08,25097.0,121.3338,121.5971,121.3338,121.5207,25097.0
2016-05-23 12:20:00,143.05,143.08,142.81,142.91,10634.0,121.4952,121.5207,121.2913,121.3763,10634.0
2016-05-23 12:30:00,142.94,142.94,142.66,142.7,13403.0,121.4017,121.4017,121.1639,121.1979,13403.0
2016-05-23 12:40:00,142.66,142.81,142.57,142.6,37341.0,121.1639,121.2913,121.0875,121.113,37341.0
2016-05-23 12:50:00,142.6,142.75,142.56,142.63,13474.0,121.113,121.2404,121.079,121.1385,13474.0
2016-05-23 13:00:00,142.64,142.73,142.41,142.42,29417.0,121.147,121.2234,120.9516,120.9601,29417.0
2016-05-23 13:10:00,142.45,142.61,142.38,142.51,31198.0,120.9856,121.1215,120.9261,121.0365,31198.0
2016-05-23 13:20:00,142.44,142.49,142.3,142.34,15905.0,120.9771,121.0196,120.8582,120.8922,15905.0
2016-05-23 13:30:00,142.34,142.34,142.2,142.28,18481.0,120.8922,120.8922,120.7733,120.8412,18481.0
2016-05-23 13:40:00,142.28,142.4,142.22,142.28,11412.0,120.8412,120.9431,120.7902,120.8412,11412.0
2016-05-23 13:50:00,142.25,142.51,142.23,142.45,13223.0,120.8157,121.0365,120.7987,120.9856,13223.0
2016-05-23 14:00:00,142.41,142.44,142.34,142.34,18151.0,120.9516,120.9771,120.8922,120.8922,18151.0
2016-05-23 14:10:00,142.35,142.51,142.31,142.46,17185.0,120.9006,121.0365,120.8667,120.9941,17185.0
2016-05-23 14:20:00,142.49,142.49,142.3,142.37,21301.0,121.0196,121.0196,120.8582,120.9176,21301.0
2016-05-23 14:30:00,142.41,142.44,142.33,142.36,18880.0,120.9516,120.9771,120.8837,120.9091,18880.0
2016-05-23 14:40:00,142.38,142.49,142.33,142.36,21672.0,120.9261,121.0196,120.8837,120.9091,21672.0
2016-05-23 14:50:00,142.37,142.42,142.1,142.22,28057.0,120.9176,120.9601,120.6883,120.7902,28057.0
2016-05-23 15:00:00,142.19,142.25,142.13,142.2,21603.0,120.7648,120.8157,120.7138,120.7733,21603.0
2016-05-23 15:10:00,142.18,142.19,142.03,142.07,23916.0,120.7563,120.7648,120.6289,120.6628,23916.0
2016-05-23 15:20:00,142.03,142.07,141.93,142.0,37478.0,120.6289,120.6628,120.5439,120.6034,37478.0
2016-05-23 15:30:00,141.99,142.18,141.94,142.01,43363.0,120.5949,120.7563,120.5524,120.6119,43363.0
2016-05-23 15:40:00,142.02,142.08,141.91,142.04,43707.0,120.6204,120.6713,120.5269,120.6374,43707.0
2016-05-23 15:50:00,142.04,142.1,141.91,142.01,118297.0,120.6374,120.6883,120.5269,120.6119,118297.0
2016-05-24 09:30:00,142.57,143.48,142.5,143.02,96093.0,121.0875,121.8604,121.028,121.4697,96093.0
2016-05-24 09:40:00,143.0,143.3,142.9,143.2,109015.0,121.4527,121.7075,121.3678,121.6226,109015.0
2016-05-24 09:50:00,143.24,143.29,142.93,142.96,74446.0,121.6565,121.699,121.3933,121.4187,74446.0
2016-05-24 10:00:00,143.01,143.35,142.84,143.25,84030.0,121.4612,121.75,121.3168,121.665,84030.0
2016-05-24 10:10:00,143.21,143.25,142.97,143.02,49600.0,121.6311,121.665,121.4272,121.4697,49600.0
2016-05-24 10:20:00,143.02,143.03,142.66,142.7,91421.0,121.4697,121.4782,121.1639,121.1979,91421.0
2016-05-24 10:30:00,142.69,142.89,142.67,142.75,60428.0,121.1894,121.3593,121.1724,121.2404,60428.0
2016-05-24 10:40:00,142.75,142.84,142.62,142.72,40075.0,121.2404,121.3168,121.13,121.2149,40075.0
2016-05-24 10:50:00,142.72,142.79,142.62,142.69,43702.0,121.2149,121.2743,121.13,121.1894,43702.0
2016-05-24 11:00:00,142.73,142.82,142.6,142.77,60467.0,121.2234,121.2998,121.113,121.2574,60467.0
2016-05-24 11:10:00,142.75,143.09,142.75,142.91,55790.0,121.2404,121.5291,121.2404,121.3763,55790.0
2016-05-24 11:20:00,142.94,143.0,142.87,142.91,38305.0,121.4017,121.4527,121.3423,121.3763,38305.0
2016-05-24 11:30:00,142.91,143.0,142.87,142.97,35742.0,121.3763,121.4527,121.3423,121.4272,35742.0
2016-05-24 11:40:00,142.97,143.12,142.94,143.02,51073.0,121.4272,121.5546,121.4017,121.4697,51073.0
2016-05-24 11:50:00,143.03,143.1,142.97,143.05,45203.0,121.4782,121.5376,121.4272,121.4952,45203.0
2016-05-24 12:00:00,143.06,143.1,143.02,143.08,35128.0,121.5037,121.5376,121.4697,121.5207,35128.0
2016-05-24 12:10:00,143.09,143.09,142.95,143.0,46791.0,121.5291,121.5291,121.4102,121.4527,46791.0
2016-05-24 12:20:00,142.99,143.04,142.87,142.87,38576.0,121.4442,121.4867,121.3423,121.3423,38576.0
2016-05-24 12:30:00,142.88,142.93,142.81,142.86,20057.0,121.3508,121.3933,121.2913,121.3338,20057.0
2016-05-24 12:40:00,142.88,142.95,142.82,142.93,18123.0,121.3508,121.4102,121.2998,121.3933,18123.0
2016-05-24 12:50:00,142.94,143.0,142.92,142.97,33163.0,121.4017,121.4527,121.3848,121.4272,33163.0
2016-05-24 13:00:00,143.0,143.04,142.9,142.9,45259.0,121.4527,121.4867,121.3678,121.3678,45259.0
2016-05-24 13:10:00,142.92,143.0,142.86,142.89,39927.0,121.3848,121.4527,121.3338,121.3593,39927.0
2016-05-24 13:20:00,142.88,142.92,142.77,142.79,30793.0,121.3508,121.3848,121.2574,121.2743,30793.0
2016-05-24 13:30:00,142.8,142.9,142.76,142.8,30230.0,121.2828,121.3678,121.2489,121.2828,30230.0
2016-05-24 13:40:00,142.8,142.93,142.79,142.87,29756.0,121.2828,121.3933,121.2743,121.3423,29756.0
2016-05-24 13:50:00,142.88,142.95,142.8,142.86,18488.0,121.3508,121.4102,121.2828,121.3338,18488.0
2016-05-24 14:00:00,142.86,142.97,142.82,142.93,30632.0,121.3338,121.4272,121.2998,121.3933,30632.0
2016-05-24 14:10:00,142.93,143.0,142.86,142.86,46866.0,121.3933,121.4527,121.3338,121.3338,46866.0
2016-05-24 14:20:00,142.86,142.86,142.66,142.72,31133.0,121.3338,121.3338,121.1639,121.2149,31133.0
2016-05-24 14:30:00,142.72,142.75,142.64,142.67,36655.0,121.2149,121.2404,121.147,121.1724,36655.0
2016-05-24 14:40:00,142.67,142.75,142.54,142.59,48948.0,121.1724,121.2404,121.062,121.1045,48948.0
2016-05-24 14:50:00,142.6,142.69,142.42,142.46,92504.0,121.113,121.1894,120.9601,120.9941,92504.0
2016-05-24 15:00:00,142.46,142.6,142.38,142.51,94667.0,120.9941,121.113,120.9261,121.0365,94667.0
2016-05-24 15:10:00,142.5,142.6,142.49,142.58,67112.0,121.028,121.113,121.0196,121.096,67112.0
2016-05-24 15:20:00,142.57,142.72,142.56,142.72,73902.0,121.0875,121.2149,121.079,121.2149,73902.0
2016-05-24 15:30:00,142.72,142.74,142.55,142.59,44888.0,121.2149,121.2319,121.0705,121.1045,44888.0
2016-05-24 15:40:00,142.59,142.74,142.58,142.69,113602.0,121.1045,121.2319,121.096,121.1894,113602.0
2016-05-24 15:50:00,142.68,142.77,142.51,142.57,203545.0,121.1809,121.2574,121.0365,121.0875,203545.0
2016-05-25 09:30:00,142.62,143.2,142.51,143.02,98089.0,121.13,121.6226,121.0365,121.4697,98089.0
2016-05-25 09:40:00,143.02,143.28,142.83,142.95,65056.0,121.4697,121.6905,121.3083,121.4102,65056.0
2016-05-25 09:50:00,142.97,143.43,142.94,143.41,67265.0,121.4272,121.8179,121.4017,121.8009,67265.0
2016-05-25 10:00:00,143.43,143.62,143.21,143.45,100950.0,121.8179,121.9793,121.6311,121.8349,100950.0
2016-05-25 10:10:00,143.49,143.53,143.15,143.3,102782.0,121.8689,121.9028,121.5801,121.7075,102782.0
2016-05-25 10:20:00,143.25,143.32,143.13,143.19,67147.0,121.665,121.7245,121.5631,121.6141,67147.0
2016-05-25 10:30:00,143.2,143.33,143.11,143.16,92292.0,121.6226,121.733,121.5461,121.5886,92292.0
2016-05-25 10:40:00,143.17,143.49,143.14,143.43,123487.0,121.5971,121.8689,121.5716,121.8179,123487.0
2016-05-25 10:50:00,143.43,143.83,143.41,143.83,44264.0,121.8179,122.1576,121.8009,122.1576,44264.0
2016-05-25 11:00:00,143.85,144.0,143.69,143.75,60834.0,122.1746,122.302,122.0387,122.0897,60834.0
2016-05-25 11:10:00,143.75,143.78,143.43,143.7,65232.0,122.0897,122.1152,121.8179,122.0472,65232.0
2016-05-25 11:20:00,143.72,143.98,143.36,143.4,137715.0,122.0642,122.285,121.7585,121.7924,137715.0
2016-05-25 11:30:00,143.4,143.72,143.37,143.6,79489.0,121.7924,122.0642,121.767,121.9623,79489.0
2016-05-25 11:40:00,143.61,143.92,143.58,143.86,46531.0,121.9708,122.2341,121.9453,122.1831,46531.0
2016-05-25 11:50:00,143.86,143.94,143.77,143.88,71442.0,122.1831,122.2511,122.1067,122.2001,71442.0
2016-05-25 12:00:00,143.88,144.08,143.8,143.96,61200.0,122.2001,122.37,122.1322,122.2681,61200.0
2016-05-25 12:10:00,143.98,144.12,143.97,144.01,45446.0,122.285,122.4039,122.2765,122.3105,45446.0
2016-05-25 12:20:00,144.04,144.19,144.02,144.06,40806.0,122.336,122.4634,122.319,122.353,40806.0
2016-05-25 12:30:00,144.06,144.24,143.97,144.22,56099.0,122.353,122.5059,122.2765,122.4889,56099.0
2016-05-25 12:40:00,144.24,144.24,144.13,144.15,39691.0,122.5059,122.5059,122.4124,122.4294,39691.0
2016-05-25 12:50:00,144.17,144.22,144.05,144.11,52472.0,122.4464,122.4889,122.3445,122.3955,52472.0
2016-05-25 13:00:00,144.11,144.34,144.06,144.31,72536.0,122.3955,122.5908,122.353,122.5653,72536.0
2016-05-25 13:10:00,144.34,144.39,144.25,144.3,46173.0,122.5908,122.6333,122.5144,122.5568,46173.0
2016-05-25 13:20:00,144.28,144.42,144.21,144.42,47113.0,122.5398,122.6587,122.4804,122.6587,47113.0
2016-05-25 13:30:00,144.41,144.63,144.36,144.6,77764.0,122.6502,122.8371,122.6078,122.8116,77764.0
2016-05-25 13:40:00,144.61,144.61,144.47,144.52,39705.0,122.8201,122.8201,122.7012,122.7437,39705.0
2016-05-25 13:50:00,144.56,144.76,144.51,144.72,45648.0,122.7776,122.9475,122.7352,122.9135,45648.0
2016-05-25 14:00:00,144.72,144.74,144.58,144.6,51794.0,122.9135,122.9305,122.7946,122.8116,51794.0
2016-05-25 14:10:00,144.63,144.8,144.53,144.8,41095.0,122.8371,122.9815,122.7522,122.9815,41095.0
2016-05-25 14:20:00,144.8,145.14,144.8,145.11,89810.0,122.9815,123.2703,122.9815,123.2448,89810.0
2016-05-25 14:30:00,145.11,145.68,145.08,145.51,96954.0,123.2448,123.7289,123.2193,123.5845,96954.0
2016-05-25 14:40:00,145.52,145.55,145.11,145.11,95431.0,123.593,123.6185,123.2448,123.2448,95431.0
2016-05-25 14:50:00,145.15,145.15,144.92,144.94,63938.0,123.2787,123.2787,123.0834,123.1004,63938.0
2016-05-25 15:00:00,144.94,145.02,144.84,145.0,88196.0,123.1004,123.1683,123.0155,123.1513,88196.0
2016-05-25 15:10:00,145.0,145.1,144.98,145.04,88815.0,123.1513,123.2363,123.1344,123.1853,88815.0
2016-05-25 15:20:00,145.04,145.09,144.9,145.04,91469.0,123.1853,123.2278,123.0664,123.1853,91469.0
2016-05-25 15:30:00,145.06,145.08,144.76,144.78,157035.0,123.2023,123.2193,122.9475,122.9645,157035.0
2016-05-25 15:40:00,144.8,144.81,144.54,144.63,181164.0,122.9815,122.99,122.7607,122.8371,181164.0
2016-05-25 15:50:00,144.63,145.0,144.22,144.66,389544.0,122.8371,123.1513,122.4889,122.8626,389544.0
2016-05-26 09:30:00,149.01,150.92,148.55,150.9,653602.0,126.5571,128.1793,126.1664,128.1623,653602.0
2016-05-26 09:40:00,150.96,152.47,150.66,151.99,718069.0,128.2133,129.4958,127.9585,129.0881,718069.0
2016-05-26 09:50:00,151.98,152.56,151.58,152.53,345925.0,129.0796,129.5722,128.7399,129.5467,345925.0
2016-05-26 10:00:00,152.51,152.65,152.05,152.18,223910.0,129.5297,129.6486,129.139,129.2495,223910.0
2016-05-26 10:10:00,152.19,152.42,151.97,152.33,160471.0,129.258,129.4533,129.0711,129.3769,160471.0
2016-05-26 10:20:00,152.33,152.94,152.26,152.88,169663.0,129.3769,129.8949,129.3174,129.844,169663.0
2016-05-26 10:30:00,152.88,153.15,152.81,153.05,196314.0,129.844,130.0733,129.7845,129.9884,196314.0
2016-05-26 10:40:00,153.07,153.28,153.01,153.06,149881.0,130.0054,130.1837,129.9544,129.9969,149881.0
2016-05-26 10:50:00,153.08,153.88,152.93,153.7,294087.0,130.0138,130.6933,129.8865,130.5404,294087.0
2016-05-26 11:00:00,153.68,153.72,152.73,152.98,215247.0,130.5234,130.5574,129.7166,129.9289,215247.0
2016-05-26 11:10:00,152.96,153.0,150.97,151.2,402715.0,129.9119,129.9459,128.2218,128.4171,402715.0
2016-05-26 11:20:00,151.22,151.5,150.37,150.43,282012.0,128.4341,128.6719,127.7122,127.7632,282012.0
2016-05-26 11:30:00,150.48,150.99,150.4,150.48,187000.0,127.8056,128.2388,127.7377,127.8056,187000.0
2016-05-26 11:40:00,150.49,151.46,150.49,151.26,122107.0,127.8141,128.638,127.8141,128.4681,122107.0
2016-05-26 11:50:00,151.2,151.48,151.07,151.2,104349.0,128.4171,128.6549,128.3067,128.4171,104349.0
2016-05-26 12:00:00,151.23,151.36,151.12,151.23,71691.0,128.4426,128.553,128.3492,128.4426,71691.0
2016-05-26 12:10:00,151.23,151.27,150.92,151.0,92105.0,128.4426,128.4766,128.1793,128.2473,92105.0
2016-05-26 12:20:00,150.99,151.04,150.61,150.63,45971.0,128.2388,128.2812,127.916,127.933,45971.0
2016-05-26 12:30:00,150.62,150.77,150.2,150.37,82439.0,127.9245,128.0519,127.5678,127.7122,82439.0
2016-05-26 12:40:00,150.36,150.36,150.0,150.04,80174.0,127.7037,127.7037,127.3979,127.4319,80174.0
2016-05-26 12:50:00,150.05,150.06,149.76,149.82,77911.0,127.4404,127.4489,127.1941,127.2451,77911.0
2016-05-26 13:00:00,149.81,149.94,149.65,149.71,63689.0,127.2366,127.347,127.1007,127.1516,63689.0
2016-05-26 13:10:00,149.7,150.4,149.65,150.33,85003.0,127.1431,127.7377,127.1007,127.6782,85003.0
2016-05-26 13:20:00,150.33,150.98,150.12,150.15,130923.0,127.6782,128.2303,127.4999,127.5253,130923.0
2016-05-26 13:30:00,150.18,150.37,150.13,150.3,47884.0,127.5508,127.7122,127.5084,127.6527,47884.0
2016-05-26 13:40:00,150.28,150.3,150.07,150.27,45557.0,127.6358,127.6527,127.4574,127.6273,45557.0
2016-05-26 13:50:00,150.26,150.27,150.03,150.19,53093.0,127.6188,127.6273,127.4234,127.5593,53093.0
2016-05-26 14:00:00,150.19,150.21,149.72,149.76,60031.0,127.5593,127.5763,127.1601,127.1941,60031.0
2016-05-26 14:10:00,149.73,150.0,149.72,149.78,48930.0,127.1686,127.3979,127.1601,127.2111,48930.0
2016-05-26 14:20:00,149.78,150.36,149.72,150.18,87069.0,127.2111,127.7037,127.1601,127.5508,87069.0
2016-05-26 14:30:00,150.14,150.73,150.07,150.6,98000.0,127.5168,128.0179,127.4574,127.9075,98000.0
2016-05-26 14:40:00,150.62,150.66,150.03,150.04,64320.0,127.9245,127.9585,127.4234,127.4319,64320.0
2016-05-26 14:50:00,150.04,150.15,149.79,149.82,60844.0,127.4319,127.5253,127.2196,127.2451,60844.0
2016-05-26 15:00:00,149.82,150.04,149.8,149.92,47149.0,127.2451,127.4319,127.2281,127.33,47149.0
2016-05-26 15:10:00,149.92,150.25,149.89,149.89,88558.0,127.33,127.6103,127.3045,127.3045,88558.0
2016-05-26 15:20:00,149.88,150.01,149.67,149.67,68452.0,127.296,127.4064,127.1177,127.1177,68452.0
2016-05-26 15:30:00,149.68,150.0,149.68,149.95,107294.0,127.1262,127.3979,127.1262,127.3555,107294.0
2016-05-26 15:40:00,149.95,150.17,149.94,150.04,129872.0,127.3555,127.5423,127.347,127.4319,129872.0
2016-05-26 15:50:00,150.03,150.04,149.56,149.71,335861.0,127.4234,127.4319,127.0242,127.1516,335861.0
2016-05-27 09:30:00,150.24,150.77,149.61,149.68,121875.0,127.6018,128.0519,127.0667,127.1262,121875.0
2016-05-27 09:40:00,149.71,149.74,148.83,148.96,122686.0,127.1516,127.1771,126.4042,126.5147,122686.0
2016-05-27 09:50:00,148.96,149.17,148.11,149.0,185575.0,126.5147,126.693,125.7927,126.5486,185575.0
2016-05-27 10:00:00,149.0,149.94,149.0,149.72,132485.0,126.5486,127.347,126.5486,127.1601,132485.0
2016-05-27 10:10:00,149.67,149.73,149.12,149.38,73800.0,127.1177,127.1686,126.6505,126.8714,73800.0
2016-05-27 10:20:00,149.4,149.42,149.0,149.18,77519.0,126.8884,126.9053,126.5486,126.7015,77519.0
2016-05-27 10:30:00,149.19,149.29,148.74,148.74,64071.0,126.71,126.7949,126.3278,126.3278,64071.0
2016-05-27 10:40:00,148.74,148.85,148.5,148.71,78308.0,126.3278,126.4212,126.124,126.3023,78308.0
2016-05-27 10:50:00,148.7,149.19,148.58,148.85,68601.0,126.2938,126.71,126.1919,126.4212,68601.0
2016-05-27 11:00:00,148.84,149.22,148.75,149.18,57501.0,126.4127,126.7355,126.3363,126.7015,57501.0
2016-05-27 11:10:00,149.16,149.24,148.87,148.91,49513.0,126.6845,126.7525,126.4382,126.4722,49513.0
2016-05-27 11:20:00,148.94,149.02,148.74,149.01,48495.0,126.4977,126.5656,126.3278,126.5571,48495.0
2016-05-27 11:30:00,149.02,149.11,148.9,148.91,41313.0,126.5656,126.642,126.4637,126.4722,41313.0
2016-05-27 11:40:00,148.92,149.01,148.61,148.65,36104.0,126.4807,126.5571,126.2174,126.2514,36104.0
2016-05-27 11:50:00,148.65,148.9,148.6,148.83,56110.0,126.2514,126.4637,126.2089,126.4042,56110.0
2016-05-27 12:00:00,148.83,148.89,148.57,148.61,46096.0,126.4042,126.4552,126.1834,126.2174,46096.0
2016-05-27 12:10:00,148.62,148.93,148.58,148.76,35925.0,126.2259,126.4892,126.1919,126.3448,35925.0
2016-05-27 12:20:00,148.75,148.8,148.53,148.54,55276.0,126.3363,126.3788,126.1494,126.1579,55276.0
2016-05-27 12:30:00,148.55,148.81,148.5,148.62,39047.0,126.1664,126.3873,126.124,126.2259,39047.0
2016-05-27 12:40:00,148.66,148.8,148.51,148.54,50642.0,126.2599,126.3788,126.1325,126.1579,50642.0
2016-05-27 12:50:00,148.52,148.59,148.33,148.34,49987.0,126.141,126.2004,125.9796,125.9881,49987.0
2016-05-27 13:00:00,148.36,148.53,148.34,148.5,44115.0,126.0051,126.1494,125.9881,126.124,44115.0
2016-05-27 13:10:00,148.5,148.57,148.42,148.46,32867.0,126.124,126.1834,126.056,126.09,32867.0
2016-05-27 13:20:00,148.46,148.71,148.45,148.68,61547.0,126.09,126.3023,126.0815,126.2768,61547.0
2016-05-27 13:30:00,148.69,148.87,148.54,148.54,47985.0,126.2853,126.4382,126.1579,126.1579,47985.0
2016-05-27 13:40:00,148.46,148.88,148.35,148.84,51744.0,126.09,126.4467,125.9966,126.4127,51744.0
2016-05-27 13:50:00,148.82,148.86,148.64,148.79,50958.0,126.3957,126.4297,126.2429,126.3703,50958.0
2016-05-27 14:00:00,148.76,148.76,148.52,148.58,48479.0,126.3448,126.3448,126.141,126.1919,48479.0
2016-05-27 14:10:00,148.58,148.81,148.51,148.81,37473.0,126.1919,126.3873,126.1325,126.3873,37473.0
2016-05-27 14:20:00,148.78,148.82,148.65,148.69,79084.0,126.3618,126.3957,126.2514,126.2853,79084.0
2016-05-27 14:30:00,148.72,148.76,148.5,148.56,84814.0,126.3108,126.3448,126.124,126.1749,84814.0
2016-05-27 14:40:00,148.56,148.85,148.54,148.85,63074.0,126.1749,126.4212,126.1579,126.4212,63074.0
2016-05-27 14:50:00,148.82,149.12,148.82,149.06,55506.0,126.3957,126.6505,126.3957,126.5996,55506.0
2016-05-27 15:00:00,149.08,149.33,149.04,149.33,54972.0,126.6166,126.8289,126.5826,126.8289,54972.0
2016-05-27 15:10:00,149.33,149.34,149.2,149.29,49921.0,126.8289,126.8374,126.7185,126.7949,49921.0
2016-05-27 15:20:00,149.25,149.35,149.21,149.27,57995.0,126.761,126.8459,126.727,126.7779,57995.0
2016-05-27 15:30:00,149.29,149.34,148.99,149.08,70373.0,126.7949,126.8374,126.5401,126.6166,70373.0
2016-05-27 15:40:00,149.06,149.27,149.05,149.21,90275.0,126.5996,126.7779,126.5911,126.727,90275.0
2016-05-27 15:50:00,149.21,149.21,148.98,149.09,172781.0,126.727,126.727,126.5316,126.6251,172781.0
2016-05-31 09:30:00,149.57,149.84,148.79,149.24,117275.0,127.0327,127.2621,126.3703,126.7525,117275.0
2016-05-31 09:40:00,149.26,149.88,149.2,149.6,60222.0,126.7694,127.296,126.7185,127.0582,60222.0
2016-05-31 09:50:00,149.56,149.56,148.6,148.69,90005.0,127.0242,127.0242,126.2089,126.2853,90005.0
2016-05-31 10:00:00,148.69,149.06,148.62,148.9,92456.0,126.2853,126.5996,126.2259,126.4637,92456.0
2016-05-31 10:10:00,148.84,148.86,148.39,148.51,101156.0,126.4127,126.4297,126.0305,126.1325,101156.0
2016-05-31 10:20:00,148.45,148.49,148.22,148.41,61520.0,126.0815,126.1155,125.8862,126.0475,61520.0
2016-05-31 10:30:00,148.41,148.98,148.41,148.84,49108.0,126.0475,126.5316,126.0475,126.4127,49108.0
2016-05-31 10:40:00,148.89,148.94,148.39,148.61,30054.0,126.4552,126.4977,126.0305,126.2174,30054.0
2016-05-31 10:50:00,148.65,148.65,148.45,148.46,41726.0,126.2514,126.2514,126.0815,126.09,41726.0
2016-05-31 11:00:00,148.44,148.53,148.38,148.39,45714.0,126.073,126.1494,126.022,126.0305,45714.0
2016-05-31 11:10:00,148.4,148.48,148.3,148.41,36926.0,126.039,126.107,125.9541,126.0475,36926.0
2016-05-31 11:20:00,148.41,148.54,148.41,148.5,52419.0,126.0475,126.1579,126.0475,126.124,52419.0
2016-05-31 11:30:00,148.49,148.56,148.45,148.5,40079.0,126.1155,126.1749,126.0815,126.124,40079.0
2016-05-31 11:40:00,148.51,148.54,148.29,148.35,35013.0,126.1325,126.1579,125.9456,125.9966,35013.0
2016-05-31 11:50:00,148.35,148.47,148.31,148.36,23388.0,125.9966,126.0985,125.9626,126.0051,23388.0
2016-05-31 12:00:00,148.35,148.4,148.28,148.34,21943.0,125.9966,126.039,125.9371,125.9881,21943.0
2016-05-31 12:10:00,148.33,148.35,148.25,148.29,18011.0,125.9796,125.9966,125.9116,125.9456,18011.0
2016-05-31 12:20:00,148.32,148.42,148.28,148.29,31367.0,125.9711,126.056,125.9371,125.9456,31367.0
2016-05-31 12:30:00,148.28,148.3,148.13,148.15,53174.0,125.9371,125.9541,125.8097,125.8267,53174.0
2016-05-31 12:40:00,148.11,148.14,147.92,147.92,50152.0,125.7927,125.8182,125.6314,125.6314,50152.0
2016-05-31 12:50:00,147.93,148.03,147.86,147.9,23702.0,125.6399,125.7248,125.5804,125.6144,23702.0
2016-05-31 13:00:00,147.9,147.95,147.66,147.69,38115.0,125.6144,125.6568,125.4105,125.436,38115.0
2016-05-31 13:10:00,147.65,147.77,147.63,147.68,45037.0,125.402,125.504,125.3851,125.4275,45037.0
2016-05-31 13:20:00,147.68,148.03,147.67,148.02,38177.0,125.4275,125.7248,125.419,125.7163,38177.0
2016-05-31 13:30:00,148.03,148.06,147.93,148.01,26587.0,125.7248,125.7503,125.6399,125.7078,26587.0
2016-05-31 13:40:00,148.0,148.16,147.97,148.13,47638.0,125.6993,125.8352,125.6738,125.8097,47638.0
2016-05-31 13:50:00,148.14,148.38,148.13,148.38,42356.0,125.8182,126.022,125.8097,126.022,42356.0
2016-05-31 14:00:00,148.38,148.4,148.09,148.16,59947.0,126.022,126.039,125.7757,125.8352,59947.0
2016-05-31 14:10:00,148.19,148.23,148.03,148.16,70700.0,125.8607,125.8946,125.7248,125.8352,70700.0
2016-05-31 14:20:00,148.14,148.44,148.12,148.38,77623.0,125.8182,126.073,125.8012,126.022,77623.0
2016-05-31 14:30:00,148.4,148.67,148.38,148.64,56832.0,126.039,126.2683,126.022,126.2429,56832.0
2016-05-31 14:40:00,148.65,148.95,148.6,148.94,74483.0,126.2514,126.5062,126.2089,126.4977,74483.0
2016-05-31 14:50:00,148.92,149.04,148.91,149.04,61035.0,126.4807,126.5826,126.4722,126.5826,61035.0
2016-05-31 15:00:00,149.01,149.02,148.66,148.67,86171.0,126.5571,126.5656,126.2599,126.2683,86171.0
2016-05-31 15:10:00,148.7,149.0,148.68,148.96,84217.0,126.2938,126.5486,126.2768,126.5147,84217.0
2016-05-31 15:20:00,148.97,148.97,148.83,148.97,68844.0,126.5231,126.5231,126.4042,126.5231,68844.0
2016-05-31 15:30:00,148.96,149.09,148.92,148.99,90592.0,126.5147,126.6251,126.4807,126.5401,90592.0
2016-05-31 15:40:00,148.98,149.04,148.92,149.03,100929.0,126.5316,126.5826,126.4807,126.5741,100929.0
2016-05-31 15:50:00,149.0,149.04,148.7,148.8,401134.0,126.5486,126.5826,126.2938,126.3788,401134.0
2016-06-01 09:30:00,150.5,152.07,150.32,152.05,300062.0,127.8226,129.156,127.6697,129.139,300062.0
2016-06-01 09:40:00,152.05,153.0,152.0,152.77,173799.0,129.139,129.9459,129.0966,129.7506,173799.0
2016-06-01 09:50:00,152.77,152.95,152.44,152.44,85315.0,129.7506,129.9034,129.4703,129.4703,85315.0
2016-06-01 10:00:00,152.43,152.64,151.89,152.21,92509.0,129.4618,129.6401,129.0032,129.2749,92509.0
2016-06-01 10:10:00,152.25,152.33,151.64,151.83,55893.0,129.3089,129.3769,128.7908,128.9522,55893.0
2016-06-01 10:20:00,151.76,151.91,151.35,151.43,68030.0,128.8927,129.0201,128.5445,128.6125,68030.0
2016-06-01 10:30:00,151.46,152.16,151.44,152.13,106006.0,128.638,129.2325,128.621,129.207,106006.0
2016-06-01 10:40:00,152.13,152.54,152.1,152.54,88693.0,129.207,129.5552,129.1815,129.5552,88693.0
2016-06-01 10:50:00,152.51,152.71,152.51,152.7,73730.0,129.5297,129.6996,129.5297,129.6911,73730.0
2016-06-01 11:00:00,152.71,152.79,152.54,152.72,80219.0,129.6996,129.7675,129.5552,129.7081,80219.0
2016-06-01 11:10:00,152.73,152.76,152.44,152.59,101395.0,129.7166,129.7421,129.4703,129.5977,101395.0
2016-06-01 11:20:00,152.57,152.73,152.4,152.63,48408.0,129.5807,129.7166,129.4363,129.6317,48408.0
2016-06-01 11:30:00,152.61,152.67,152.09,152.16,39732.0,129.6147,129.6656,129.173,129.2325,39732.0
2016-06-01 11:40:00,152.17,152.44,152.15,152.38,37089.0,129.241,129.4703,129.224,129.4193,37089.0
2016-06-01 11:50:00,152.34,152.62,152.2,152.46,32924.0,129.3854,129.6232,129.2664,129.4873,32924.0
2016-06-01 12:00:00,152.43,152.63,152.35,152.5,29662.0,129.4618,129.6317,129.3938,129.5212,29662.0
2016-06-01 12:10:00,152.48,152.72,152.48,152.65,28973.0,129.5043,129.7081,129.5043,129.6486,28973.0
2016-06-01 12:20:00,152.69,152.8,152.55,152.58,30267.0,129.6826,129.776,129.5637,129.5892,30267.0
2016-06-01 12:30:00,152.6,152.63,152.13,152.13,39761.0,129.6062,129.6317,129.207,129.207,39761.0
2016-06-01 12:40:00,152.13,152.37,151.98,152.21,40925.0,129.207,129.4108,129.0796,129.2749,40925.0
2016-06-01 12:50:00,152.18,152.33,152.1,152.31,22983.0,129.2495,129.3769,129.1815,129.3599,22983.0
2016-06-01 13:00:00,152.32,152.5,152.17,152.43,39041.0,129.3684,129.5212,129.241,129.4618,39041.0
2016-06-01 13:10:00,152.45,152.51,152.29,152.4,43208.0,129.4788,129.5297,129.3429,129.4363,43208.0
2016-06-01 13:20:00,152.35,152.44,152.19,152.21,24796.0,129.3938,129.4703,129.258,129.2749,24796.0
2016-06-01 13:30:00,152.21,152.27,151.96,151.99,34176.0,129.2749,129.3259,129.0626,129.0881,34176.0
2016-06-01 13:40:00,151.98,152.15,151.84,152.14,56584.0,129.0796,129.224,128.9607,129.2155,56584.0
2016-06-01 13:50:00,152.15,152.32,152.1,152.25,28938.0,129.224,129.3684,129.1815,129.3089,28938.0
2016-06-01 14:00:00,152.26,152.39,152.12,152.35,28731.0,129.3174,129.4278,129.1985,129.3938,28731.0
2016-06-01 14:10:00,152.34,152.66,152.28,152.56,40495.0,129.3854,129.6571,129.3344,129.5722,40495.0
2016-06-01 14:20:00,152.57,152.66,152.47,152.49,37933.0,129.5807,129.6571,129.4958,129.5127,37933.0
2016-06-01 14:30:00,152.49,152.5,152.04,152.18,49289.0,129.5127,129.5212,129.1306,129.2495,49289.0
2016-06-01 14:40:00,152.16,152.35,152.1,152.35,38978.0,129.2325,129.3938,129.1815,129.3938,38978.0
2016-06-01 14:50:00,152.33,152.44,152.27,152.41,41341.0,129.3769,129.4703,129.3259,129.4448,41341.0
2016-06-01 15:00:00,152.44,152.47,152.22,152.31,55801.0,129.4703,129.4958,129.2834,129.3599,55801.0
2016-06-01 15:10:00,152.38,152.49,152.29,152.46,58686.0,129.4193,129.5127,129.3429,129.4873,58686.0
2016-06-01 15:20:00,152.43,152.55,152.27,152.35,89490.0,129.4618,129.5637,129.3259,129.3938,89490.0
2016-06-01 15:30:00,152.34,152.54,152.34,152.54,72863.0,129.3854,129.5552,129.3854,129.5552,72863.0
2016-06-01 15:40:00,152.55,152.69,152.5,152.53,115886.0,129.5637,129.6826,129.5212,129.5467,115886.0
2016-06-01 15:50:00,152.52,152.66,152.33,152.54,266334.0,129.5382,129.6571,129.3769,129.5552,266334.0
2016-06-02 09:30:00,150.12,150.5,148.82,149.37,328902.0,127.4999,127.8226,126.3957,126.8629,328902.0
2016-06-02 09:40:00,149.34,149.64,148.9,149.35,353557.0,126.8374,127.0922,126.4637,126.8459,353557.0
2016-06-02 09:50:00,149.35,149.58,148.71,148.81,229006.0,126.8459,127.0412,126.3023,126.3873,229006.0
2016-06-02 10:00:00,148.81,148.96,148.55,148.74,138089.0,126.3873,126.5147,126.1664,126.3278,138089.0
2016-06-02 10:10:00,148.8,148.93,148.61,148.78,76410.0,126.3788,126.4892,126.2174,126.3618,76410.0
2016-06-02 10:20:00,148.81,149.43,148.77,149.28,86231.0,126.3873,126.9138,126.3533,126.7864,86231.0
2016-06-02 10:30:00,149.28,149.79,149.27,149.77,76817.0,126.7864,127.2196,126.7779,127.2026,76817.0
2016-06-02 10:40:00,149.78,149.79,149.41,149.6,56638.0,127.2111,127.2196,126.8968,127.0582,56638.0
2016-06-02 10:50:00,149.6,149.74,149.4,149.46,100516.0,127.0582,127.1771,126.8884,126.9393,100516.0
2016-06-02 11:00:00,149.47,149.69,149.39,149.57,76872.0,126.9478,127.1347,126.8799,127.0327,76872.0
2016-06-02 11:10:00,149.57,149.68,149.48,149.55,48086.0,127.0327,127.1262,126.9563,127.0157,48086.0
2016-06-02 11:20:00,149.57,149.8,149.53,149.68,47595.0,127.0327,127.2281,126.9988,127.1262,47595.0
2016-06-02 11:30:00,149.68,149.79,149.65,149.69,42111.0,127.1262,127.2196,127.1007,127.1347,42111.0
2016-06-02 11:40:00,149.69,149.97,149.57,149.6,54066.0,127.1347,127.3725,127.0327,127.0582,54066.0
2016-06-02 11:50:00,149.59,149.88,149.57,149.61,31606.0,127.0497,127.296,127.0327,127.0667,31606.0
2016-06-02 12:00:00,149.64,149.71,149.51,149.52,40257.0,127.0922,127.1516,126.9818,126.9903,40257.0
2016-06-02 12:10:00,149.56,149.65,149.51,149.62,32349.0,127.0242,127.1007,126.9818,127.0752,32349.0
2016-06-02 12:20:00,149.54,149.66,149.52,149.61,21757.0,127.0073,127.1092,126.9903,127.0667,21757.0
2016-06-02 12:30:00,149.61,149.71,149.51,149.69,39779.0,127.0667,127.1516,126.9818,127.1347,39779.0
2016-06-02 12:40:00,149.67,149.99,149.64,149.97,33768.0,127.1177,127.3895,127.0922,127.3725,33768.0
2016-06-02 12:50:00,149.97,150.2,149.95,150.05,36727.0,127.3725,127.5678,127.3555,127.4404,36727.0
2016-06-02 13:00:00,150.05,150.15,149.97,150.09,22989.0,127.4404,127.5253,127.3725,127.4744,22989.0
2016-06-02 13:10:00,150.04,150.13,150.0,150.13,18618.0,127.4319,127.5084,127.3979,127.5084,18618.0
2016-06-02 13:20:00,150.14,150.26,150.06,150.25,51165.0,127.5168,127.6188,127.4489,127.6103,51165.0
2016-06-02 13:30:00,150.24,150.48,150.23,150.44,63941.0,127.6018,127.8056,127.5933,127.7716,63941.0
2016-06-02 13:40:00,150.44,150.5,150.33,150.46,62428.0,127.7716,127.8226,127.6782,127.7886,62428.0
2016-06-02 13:50:00,150.44,150.5,150.3,150.36,47624.0,127.7716,127.8226,127.6527,127.7037,47624.0
2016-06-02 14:00:00,150.37,150.5,150.31,150.38,53687.0,127.7122,127.8226,127.6612,127.7207,53687.0
2016-06-02 14:10:00,150.4,150.64,150.4,150.56,39159.0,127.7377,127.9415,127.7377,127.8736,39159.0
2016-06-02 14:20:00,150.55,150.61,150.45,150.61,74727.0,127.8651,127.916,127.7801,127.916,74727.0
2016-06-02 14:30:00,150.61,150.7,150.51,150.62,39219.0,127.916,127.9925,127.8311,127.9245,39219.0
2016-06-02 14:40:00,150.62,150.88,150.62,150.79,62224.0,127.9245,128.1453,127.9245,128.0689,62224.0
2016-06-02 14:50:00,150.8,150.96,150.75,150.94,34546.0,128.0774,128.2133,128.0349,128.1963,34546.0
2016-06-02 15:00:00,150.94,150.98,150.82,150.91,39980.0,128.1963,128.2303,128.0944,128.1708,39980.0
2016-06-02 15:10:00,150.92,151.03,150.88,151.0,63326.0,128.1793,128.2727,128.1453,128.2473,63326.0
2016-06-02 15:20:00,151.0,151.14,150.93,151.13,63823.0,128.2473,128.3662,128.1878,128.3577,63823.0
2016-06-02 15:30:00,151.13,151.35,151.0,151.31,76369.0,128.3577,128.5445,128.2473,128.5106,76369.0
2016-06-02 15:40:00,151.31,151.33,151.06,151.25,103892.0,128.5106,128.5275,128.2982,128.4596,103892.0
2016-06-02 15:50:00,151.24,151.51,151.14,151.51,261993.0,128.4511,128.6804,128.3662,128.6804,261993.0
2016-06-03 09:30:00,150.43,151.19,150.3,150.75,91299.0,127.7632,128.4086,127.6527,128.0349,91299.0
2016-06-03 09:40:00,150.84,151.15,150.7,150.89,54642.0,128.1114,128.3747,127.9925,128.1538,54642.0
2016-06-03 09:50:00,150.96,151.03,150.53,150.64,72251.0,128.2133,128.2727,127.8481,127.9415,72251.0
2016-06-03 10:00:00,150.64,150.82,150.4,150.68,44052.0,127.9415,128.0944,127.7377,127.9755,44052.0
2016-06-03 10:10:00,150.71,150.75,150.27,150.74,47315.0,128.001,128.0349,127.6273,128.0264,47315.0
2016-06-03 10:20:00,150.74,151.05,150.47,150.97,44880.0,128.0264,128.2897,127.7971,128.2218,44880.0
2016-06-03 10:30:00,150.96,151.13,150.77,151.04,42052.0,128.2133,128.3577,128.0519,128.2812,42052.0
2016-06-03 10:40:00,151.05,151.12,150.95,151.04,20341.0,128.2897,128.3492,128.2048,128.2812,20341.0
2016-06-03 10:50:00,150.99,151.4,150.99,151.27,22489.0,128.2388,128.587,128.2388,128.4766,22489.0
2016-06-03 11:00:00,151.28,151.43,150.95,150.98,48034.0,128.4851,128.6125,128.2048,128.2303,48034.0
2016-06-03 11:10:00,150.9,151.24,150.9,151.19,20681.0,128.1623,128.4511,128.1623,128.4086,20681.0
2016-06-03 11:20:00,151.13,151.2,150.9,151.02,20548.0,128.3577,128.4171,128.1623,128.2642,20548.0
2016-06-03 11:30:00,151.04,151.44,150.99,151.44,19090.0,128.2812,128.621,128.2388,128.621,19090.0
2016-06-03 11:40:00,151.39,151.46,151.27,151.42,20022.0,128.5785,128.638,128.4766,128.604,20022.0
2016-06-03 11:50:00,151.39,151.44,151.13,151.28,17314.0,128.5785,128.621,128.3577,128.4851,17314.0
2016-06-03 12:00:00,151.22,151.29,150.78,150.78,32506.0,128.4341,128.4936,128.0604,128.0604,32506.0
2016-06-03 12:10:00,150.78,151.08,150.76,151.07,14651.0,128.0604,128.3152,128.0434,128.3067,14651.0
2016-06-03 12:20:00,151.07,151.09,150.88,150.99,14088.0,128.3067,128.3237,128.1453,128.2388,14088.0
2016-06-03 12:30:00,150.96,151.14,150.96,151.08,11590.0,128.2133,128.3662,128.2133,128.3152,11590.0
2016-06-03 12:40:00,151.07,151.15,150.91,151.01,13472.0,128.3067,128.3747,128.1708,128.2558,13472.0
2016-06-03 12:50:00,150.99,150.99,150.79,150.86,16836.0,128.2388,128.2388,128.0689,128.1284,16836.0
2016-06-03 13:00:00,150.88,151.03,150.86,151.03,26041.0,128.1453,128.2727,128.1284,128.2727,26041.0
2016-06-03 13:10:00,151.03,151.04,150.9,151.02,24349.0,128.2727,128.2812,128.1623,128.2642,24349.0
2016-06-03 13:20:00,151.03,151.19,150.89,150.92,23515.0,128.2727,128.4086,128.1538,128.1793,23515.0
2016-06-03 13:30:00,150.93,151.16,150.93,151.12,24190.0,128.1878,128.3832,128.1878,128.3492,24190.0
2016-06-03 13:40:00,151.12,151.35,151.12,151.23,19731.0,128.3492,128.5445,128.3492,128.4426,19731.0
2016-06-03 13:50:00,151.24,151.3,151.05,151.29,24316.0,128.4511,128.5021,128.2897,128.4936,24316.0
2016-06-03 14:00:00,151.29,151.3,151.16,151.26,17143.0,128.4936,128.5021,128.3832,128.4681,17143.0
2016-06-03 14:10:00,151.25,151.26,151.08,151.2,17774.0,128.4596,128.4681,128.3152,128.4171,17774.0
2016-06-03 14:20:00,151.19,151.34,151.11,151.3,23563.0,128.4086,128.536,128.3407,128.5021,23563.0
2016-06-03 14:30:00,151.31,151.45,151.28,151.4,14981.0,128.5106,128.6295,128.4851,128.587,14981.0
2016-06-03 14:40:00,151.39,151.49,151.26,151.33,26094.0,128.5785,128.6634,128.4681,128.5275,26094.0
2016-06-03 14:50:00,151.33,151.51,151.33,151.43,33563.0,128.5275,128.6804,128.5275,128.6125,33563.0
2016-06-03 15:00:00,151.41,151.53,151.35,151.52,59450.0,128.5955,128.6974,128.5445,128.6889,59450.0
2016-06-03 15:10:00,151.52,151.65,151.49,151.57,29180.0,128.6889,128.7993,128.6634,128.7314,29180.0
2016-06-03 15:20:00,151.59,151.71,151.57,151.69,51950.0,128.7484,128.8503,128.7314,128.8333,51950.0
2016-06-03 15:30:00,151.7,151.77,151.63,151.75,62801.0,128.8418,128.9012,128.7823,128.8843,62801.0
2016-06-03 15:40:00,151.76,151.78,151.39,151.59,69381.0,128.8927,128.9097,128.5785,128.7484,69381.0
2016-06-03 15:50:00,151.59,151.74,151.54,151.71,192149.0,128.7484,128.8758,128.7059,128.8503,192149.0
2016-06-06 09:30:00,151.83,152.31,151.71,152.25,68699.0,128.9522,129.3599,128.8503,129.3089,68699.0
2016-06-06 09:40:00,152.28,152.3,151.96,152.16,33342.0,129.3344,129.3514,129.0626,129.2325,33342.0
2016-06-06 09:50:00,152.17,152.47,151.77,151.93,54556.0,129.241,129.4958,128.9012,129.0371,54556.0
2016-06-06 10:00:00,152.05,152.46,151.88,152.18,32279.0,129.139,129.4873,128.9947,129.2495,32279.0
2016-06-06 10:10:00,152.18,152.38,152.01,152.15,19517.0,129.2495,129.4193,129.1051,129.224,19517.0
2016-06-06 10:20:00,152.11,152.26,151.93,151.97,18661.0,129.19,129.3174,129.0371,129.0711,18661.0
2016-06-06 10:30:00,151.96,152.25,151.89,152.09,24518.0,129.0626,129.3089,129.0032,129.173,24518.0
2016-06-06 10:40:00,152.06,152.21,152.06,152.12,18805.0,129.1475,129.2749,129.1475,129.1985,18805.0
2016-06-06 10:50:00,152.11,152.19,152.06,152.14,16730.0,129.19,129.258,129.1475,129.2155,16730.0
2016-06-06 11:00:00,152.13,152.19,152.05,152.17,33884.0,129.207,129.258,129.139,129.241,33884.0
2016-06-06 11:10:00,152.15,152.3,152.07,152.23,29374.0,129.224,129.3514,129.156,129.2919,29374.0
2016-06-06 11:20:00,152.16,152.29,152.1,152.14,29490.0,129.2325,129.3429,129.1815,129.2155,29490.0
2016-06-06 11:30:00,152.13,152.39,152.1,152.39,32902.0,129.207,129.4278,129.1815,129.4278,32902.0
2016-06-06 11:40:00,152.39,152.43,152.23,152.26,38223.0,129.4278,129.4618,129.2919,129.3174,38223.0
2016-06-06 11:50:00,152.24,152.42,152.22,152.3,24915.0,129.3004,129.4533,129.2834,129.3514,24915.0
2016-06-06 12:00:00,152.33,152.35,152.06,152.14,31413.0,129.3769,129.3938,129.1475,129.2155,31413.0
2016-06-06 12:10:00,152.17,152.2,152.1,152.1,34087.0,129.241,129.2664,129.1815,129.1815,34087.0
2016-06-06 12:20:00,152.1,152.26,152.05,152.13,34759.0,129.1815,129.3174,129.139,129.207,34759.0
2016-06-06 12:30:00,152.09,152.4,152.05,152.17,37228.0,129.173,129.4363,129.139,129.241,37228.0
2016-06-06 12:40:00,152.17,152.29,152.15,152.24,23403.0,129.241,129.3429,129.224,129.3004,23403.0
2016-06-06 12:50:00,152.24,152.25,152.07,152.17,47305.0,129.3004,129.3089,129.156,129.241,47305.0
2016-06-06 13:00:00,152.15,152.32,152.14,152.29,23539.0,129.224,129.3684,129.2155,129.3429,23539.0
2016-06-06 13:10:00,152.33,152.48,152.33,152.36,24885.0,129.3769,129.5043,129.3769,129.4023,24885.0
2016-06-06 13:20:00,152.37,152.41,152.28,152.32,15964.0,129.4108,129.4448,129.3344,129.3684,15964.0
2016-06-06 13:30:00,152.34,152.38,152.18,152.18,13685.0,129.3854,129.4193,129.2495,129.2495,13685.0
2016-06-06 13:40:00,152.18,152.22,152.13,152.21,19179.0,129.2495,129.2834,129.207,129.2749,19179.0
2016-06-06 13:50:00,152.2,152.38,152.2,152.25,15436.0,129.2664,129.4193,129.2664,129.3089,15436.0
2016-06-06 14:00:00,152.25,152.27,152.14,152.17,20367.0,129.3089,129.3259,129.2155,129.241,20367.0
2016-06-06 14:10:00,152.23,152.38,152.17,152.36,37347.0,129.2919,129.4193,129.241,129.4023,37347.0
2016-06-06 14:20:00,152.36,152.49,152.36,152.42,30080.0,129.4023,129.5127,129.4023,129.4533,30080.0
2016-06-06 14:30:00,152.45,152.47,152.3,152.34,21517.0,129.4788,129.4958,129.3514,129.3854,21517.0
2016-06-06 14:40:00,152.34,152.45,152.28,152.44,19865.0,129.3854,129.4788,129.3344,129.4703,19865.0
2016-06-06 14:50:00,152.42,152.47,152.38,152.43,22251.0,129.4533,129.4958,129.4193,129.4618,22251.0
2016-06-06 15:00:00,152.43,152.46,152.36,152.41,32550.0,129.4618,129.4873,129.4023,129.4448,32550.0
2016-06-06 15:10:00,152.39,152.43,152.35,152.39,27585.0,129.4278,129.4618,129.3938,129.4278,27585.0
2016-06-06 15:20:00,152.39,152.45,152.34,152.34,52601.0,129.4278,129.4788,129.3854,129.3854,52601.0
2016-06-06 15:30:00,152.34,152.39,152.01,152.06,69250.0,129.3854,129.4278,129.1051,129.1475,69250.0
2016-06-06 15:40:00,152.06,152.18,152.05,152.05,63614.0,129.1475,129.2495,129.139,129.139,63614.0
2016-06-06 15:50:00,152.06,152.27,152.05,152.24,204908.0,129.1475,129.3259,129.139,129.3004,204908.0
2016-06-07 09:30:00,152.08,152.8,151.9,152.59,67487.0,129.1645,129.776,129.0117,129.5977,67487.0
2016-06-07 09:40:00,152.54,153.22,152.3,153.18,80944.0,129.5552,130.1328,129.3514,130.0988,80944.0
2016-06-07 09:50:00,153.22,153.69,153.06,153.69,67151.0,130.1328,130.5319,129.9969,130.5319,67151.0
2016-06-07 10:00:00,153.66,153.85,153.54,153.75,104190.0,130.5065,130.6678,130.4045,130.5829,104190.0
2016-06-07 10:10:00,153.73,153.84,153.52,153.52,58152.0,130.5659,130.6593,130.3875,130.3875,58152.0
2016-06-07 10:20:00,153.53,153.54,153.11,153.18,34482.0,130.396,130.4045,130.0393,130.0988,34482.0
2016-06-07 10:30:00,153.18,153.33,152.92,153.3,40565.0,130.0988,130.2262,129.878,130.2007,40565.0
2016-06-07 10:40:00,153.31,153.33,152.92,153.0,25763.0,130.2092,130.2262,129.878,129.9459,25763.0
2016-06-07 10:50:00,152.99,153.27,152.99,153.12,25606.0,129.9374,130.1752,129.9374,130.0478,25606.0
2016-06-07 11:00:00,153.16,153.45,153.15,153.41,28083.0,130.0818,130.3281,130.0733,130.2941,28083.0
2016-06-07 11:10:00,153.39,153.41,153.1,153.21,45309.0,130.2771,130.2941,130.0308,130.1243,45309.0
2016-06-07 11:20:00,153.22,153.34,153.0,153.09,20537.0,130.1328,130.2347,129.9459,130.0223,20537.0
2016-06-07 11:30:00,153.09,153.27,153.09,153.17,21607.0,130.0223,130.1752,130.0223,130.0903,21607.0
2016-06-07 11:40:00,153.16,153.35,153.08,153.26,23040.0,130.0818,130.2432,130.0138,130.1667,23040.0
2016-06-07 11:50:00,153.27,153.27,152.98,153.19,22459.0,130.1752,130.1752,129.9289,130.1073,22459.0
2016-06-07 12:00:00,153.17,153.24,153.07,153.19,36403.0,130.0903,130.1497,130.0054,130.1073,36403.0
2016-06-07 12:10:00,153.2,153.41,153.19,153.31,31203.0,130.1158,130.2941,130.1073,130.2092,31203.0
2016-06-07 12:20:00,153.3,153.41,153.29,153.37,21745.0,130.2007,130.2941,130.1922,130.2602,21745.0
2016-06-07 12:30:00,153.36,153.46,153.33,153.43,22170.0,130.2517,130.3366,130.2262,130.3111,22170.0
2016-06-07 12:40:00,153.42,153.52,153.41,153.47,47140.0,130.3026,130.3875,130.2941,130.3451,47140.0
2016-06-07 12:50:00,153.47,153.51,153.4,153.4,17324.0,130.3451,130.3791,130.2856,130.2856,17324.0
2016-06-07 13:00:00,153.39,153.49,153.39,153.43,19397.0,130.2771,130.3621,130.2771,130.3111,19397.0
2016-06-07 13:10:00,153.42,153.48,153.34,153.4,24391.0,130.3026,130.3536,130.2347,130.2856,24391.0
2016-06-07 13:20:00,153.4,153.51,153.34,153.36,19664.0,130.2856,130.3791,130.2347,130.2517,19664.0
2016-06-07 13:30:00,153.34,153.46,153.34,153.4,27325.0,130.2347,130.3366,130.2347,130.2856,27325.0
2016-06-07 13:40:00,153.39,153.4,153.2,153.2,21421.0,130.2771,130.2856,130.1158,130.1158,21421.0
2016-06-07 13:50:00,153.19,153.22,153.02,153.02,15843.0,130.1073,130.1328,129.9629,129.9629,15843.0
2016-06-07 14:00:00,153.06,153.06,152.8,152.85,32039.0,129.9969,129.9969,129.776,129.8185,32039.0
2016-06-07 14:10:00,152.84,152.93,152.72,152.78,23638.0,129.81,129.8865,129.7081,129.7591,23638.0
2016-06-07 14:20:00,152.78,152.96,152.77,152.93,21900.0,129.7591,129.9119,129.7506,129.8865,21900.0
2016-06-07 14:30:00,152.91,152.94,152.74,152.84,59413.0,129.8695,129.8949,129.7251,129.81,59413.0
2016-06-07 14:40:00,152.84,152.87,152.69,152.69,40998.0,129.81,129.8355,129.6826,129.6826,40998.0
2016-06-07 14:50:00,152.72,152.8,152.64,152.71,25378.0,129.7081,129.776,129.6401,129.6996,25378.0
2016-06-07 15:00:00,152.69,152.81,152.69,152.72,27202.0,129.6826,129.7845,129.6826,129.7081,27202.0
2016-06-07 15:10:00,152.71,152.75,152.56,152.63,31453.0,129.6996,129.7336,129.5722,129.6317,31453.0
2016-06-07 15:20:00,152.62,152.82,152.6,152.77,36679.0,129.6232,129.793,129.6062,129.7506,36679.0
2016-06-07 15:30:00,152.78,152.79,152.57,152.65,38389.0,129.7591,129.7675,129.5807,129.6486,38389.0
2016-06-07 15:40:00,152.63,152.66,152.48,152.48,67793.0,129.6317,129.6571,129.5043,129.5043,67793.0
2016-06-07 15:50:00,152.47,152.76,152.41,152.62,169086.0,129.4958,129.7421,129.4448,129.6232,169086.0
2016-06-08 09:30:00,152.68,152.88,152.05,152.69,110657.0,129.6741,129.844,129.139,129.6826,110657.0
2016-06-08 09:40:00,152.69,152.9,152.48,152.67,38397.0,129.6826,129.861,129.5043,129.6656,38397.0
2016-06-08 09:50:00,152.65,152.88,152.6,152.7,24364.0,129.6486,129.844,129.6062,129.6911,24364.0
2016-06-08 10:00:00,152.67,153.11,152.66,152.7,21646.0,129.6656,130.0393,129.6571,129.6911,21646.0
2016-06-08 10:10:00,152.72,152.91,152.47,152.64,26351.0,129.7081,129.8695,129.4958,129.6401,26351.0
2016-06-08 10:20:00,152.62,152.64,152.41,152.58,26370.0,129.6232,129.6401,129.4448,129.5892,26370.0
2016-06-08 10:30:00,152.52,152.88,152.51,152.85,29229.0,129.5382,129.844,129.5297,129.8185,29229.0
2016-06-08 10:40:00,152.86,153.09,152.82,153.09,30559.0,129.827,130.0223,129.793,130.0223,30559.0
2016-06-08 10:50:00,153.1,153.12,152.88,152.97,29034.0,130.0308,130.0478,129.844,129.9204,29034.0
2016-06-08 11:00:00,152.95,153.06,152.87,153.06,29955.0,129.9034,129.9969,129.8355,129.9969,29955.0
2016-06-08 11:10:00,153.03,153.45,153.03,153.27,46034.0,129.9714,130.3281,129.9714,130.1752,46034.0
2016-06-08 11:20:00,153.28,153.35,153.08,153.1,23135.0,130.1837,130.2432,130.0138,130.0308,23135.0
2016-06-08 11:30:00,153.11,153.23,153.04,153.23,23093.0,130.0393,130.1412,129.9799,130.1412,23093.0
2016-06-08 11:40:00,153.25,153.28,153.03,153.03,15011.0,130.1582,130.1837,129.9714,129.9714,15011.0
2016-06-08 11:50:00,153.0,153.1,153.0,153.09,11346.0,129.9459,130.0308,129.9459,130.0223,11346.0
2016-06-08 12:00:00,153.09,153.15,153.02,153.09,16549.0,130.0223,130.0733,129.9629,130.0223,16549.0
2016-06-08 12:10:00,153.07,153.27,153.07,153.17,18010.0,130.0054,130.1752,130.0054,130.0903,18010.0
2016-06-08 12:20:00,153.19,153.24,153.07,153.22,17470.0,130.1073,130.1497,130.0054,130.1328,17470.0
2016-06-08 12:30:00,153.22,153.24,153.07,153.11,11916.0,130.1328,130.1497,130.0054,130.0393,11916.0
2016-06-08 12:40:00,153.08,153.1,153.0,153.1,16926.0,130.0138,130.0308,129.9459,130.0308,16926.0
2016-06-08 12:50:00,153.08,153.25,153.02,153.11,24835.0,130.0138,130.1582,129.9629,130.0393,24835.0
2016-06-08 13:00:00,153.12,153.21,153.08,153.1,10251.0,130.0478,130.1243,130.0138,130.0308,10251.0
2016-06-08 13:10:00,153.09,153.17,153.02,153.14,8008.0,130.0223,130.0903,129.9629,130.0648,8008.0
2016-06-08 13:20:00,153.15,153.17,153.09,153.11,10277.0,130.0733,130.0903,130.0223,130.0393,10277.0
2016-06-08 13:30:00,153.1,153.14,153.02,153.1,9990.0,130.0308,130.0648,129.9629,130.0308,9990.0
2016-06-08 13:40:00,153.1,153.18,153.08,153.12,17231.0,130.0308,130.0988,130.0138,130.0478,17231.0
2016-06-08 13:50:00,153.1,153.2,153.08,153.14,17119.0,130.0308,130.1158,130.0138,130.0648,17119.0
2016-06-08 14:00:00,153.16,153.17,153.06,153.11,21674.0,130.0818,130.0903,129.9969,130.0393,21674.0
2016-06-08 14:10:00,153.09,153.24,153.07,153.19,15012.0,130.0223,130.1497,130.0054,130.1073,15012.0
2016-06-08 14:20:00,153.2,153.2,153.08,153.16,16171.0,130.1158,130.1158,130.0138,130.0818,16171.0
2016-06-08 14:30:00,153.17,153.2,153.12,153.16,19145.0,130.0903,130.1158,130.0478,130.0818,19145.0
2016-06-08 14:40:00,153.14,153.28,153.14,153.25,31182.0,130.0648,130.1837,130.0648,130.1582,31182.0
2016-06-08 14:50:00,153.21,153.41,153.21,153.28,20801.0,130.1243,130.2941,130.1243,130.1837,20801.0
2016-06-08 15:00:00,153.3,153.32,153.24,153.26,15129.0,130.2007,130.2177,130.1497,130.1667,15129.0
2016-06-08 15:10:00,153.28,153.38,153.17,153.2,21219.0,130.1837,130.2686,130.0903,130.1158,21219.0
2016-06-08 15:20:00,153.19,153.2,153.05,153.16,50565.0,130.1073,130.1158,129.9884,130.0818,50565.0
2016-06-08 15:30:00,153.14,153.24,153.0,153.19,49816.0,130.0648,130.1497,129.9459,130.1073,49816.0
2016-06-08 15:40:00,153.18,153.33,153.16,153.27,52741.0,130.0988,130.2262,130.0818,130.1752,52741.0
2016-06-08 15:50:00,153.23,153.47,153.23,153.36,184411.0,130.1412,130.3451,130.1412,130.2517,184411.0
2016-06-09 09:30:00,153.0,153.76,153.0,153.66,63541.0,129.9459,130.5914,129.9459,130.5065,63541.0
2016-06-09 09:40:00,153.64,153.77,153.57,153.66,37521.0,130.4895,130.5999,130.43,130.5065,37521.0
2016-06-09 09:50:00,153.76,153.87,153.62,153.83,19758.0,130.5914,130.6848,130.4725,130.6508,19758.0
2016-06-09 10:00:00,153.81,153.82,153.31,153.4,38573.0,130.6339,130.6423,130.2092,130.2856,38573.0
2016-06-09 10:10:00,153.45,153.46,152.97,153.02,33015.0,130.3281,130.3366,129.9204,129.9629,33015.0
2016-06-09 10:20:00,153.04,153.49,152.92,153.31,29854.0,129.9799,130.3621,129.878,130.2092,29854.0
2016-06-09 10:30:00,153.29,153.59,153.14,153.46,25669.0,130.1922,130.447,130.0648,130.3366,25669.0
2016-06-09 10:40:00,153.46,153.54,153.31,153.33,21075.0,130.3366,130.4045,130.2092,130.2262,21075.0
2016-06-09 10:50:00,153.35,153.47,153.28,153.39,21979.0,130.2432,130.3451,130.1837,130.2771,21979.0
2016-06-09 11:00:00,153.42,153.52,153.34,153.5,13948.0,130.3026,130.3875,130.2347,130.3706,13948.0
2016-06-09 11:10:00,153.48,153.58,153.41,153.55,11588.0,130.3536,130.4385,130.2941,130.413,11588.0
2016-06-09 11:20:00,153.49,153.56,153.21,153.21,37526.0,130.3621,130.4215,130.1243,130.1243,37526.0
2016-06-09 11:30:00,153.21,153.35,153.18,153.3,19626.0,130.1243,130.2432,130.0988,130.2007,19626.0
2016-06-09 11:40:00,153.27,153.48,153.24,153.29,13302.0,130.1752,130.3536,130.1497,130.1922,13302.0
2016-06-09 11:50:00,153.31,153.39,153.2,153.25,13162.0,130.2092,130.2771,130.1158,130.1582,13162.0
2016-06-09 12:00:00,153.25,153.26,153.05,153.14,24832.0,130.1582,130.1667,129.9884,130.0648,24832.0
2016-06-09 12:10:00,153.14,153.2,153.0,153.16,19879.0,130.0648,130.1158,129.9459,130.0818,19879.0
2016-06-09 12:20:00,153.12,153.31,153.08,153.27,24694.0,130.0478,130.2092,130.0138,130.1752,24694.0
2016-06-09 12:30:00,153.27,153.52,153.27,153.35,16921.0,130.1752,130.3875,130.1752,130.2432,16921.0
2016-06-09 12:40:00,153.34,153.39,153.15,153.24,10199.0,130.2347,130.2771,130.0733,130.1497,10199.0
2016-06-09 12:50:00,153.24,153.38,153.15,153.38,17806.0,130.1497,130.2686,130.0733,130.2686,17806.0
2016-06-09 13:00:00,153.4,153.43,153.28,153.37,28239.0,130.2856,130.3111,130.1837,130.2602,28239.0
2016-06-09 13:10:00,153.41,153.63,153.3,153.6,23545.0,130.2941,130.481,130.2007,130.4555,23545.0
2016-06-09 13:20:00,153.6,153.73,153.55,153.57,26931.0,130.4555,130.5659,130.413,130.43,26931.0
2016-06-09 13:30:00,153.57,153.75,153.57,153.71,15125.0,130.43,130.5829,130.43,130.5489,15125.0
2016-06-09 13:40:00,153.7,153.71,153.59,153.59,16621.0,130.5404,130.5489,130.447,130.447,16621.0
2016-06-09 13:50:00,153.59,153.67,153.4,153.51,29692.0,130.447,130.5149,130.2856,130.3791,29692.0
2016-06-09 14:00:00,153.51,153.55,153.29,153.33,31535.0,130.3791,130.413,130.1922,130.2262,31535.0
2016-06-09 14:10:00,153.32,153.54,153.28,153.47,19468.0,130.2177,130.4045,130.1837,130.3451,19468.0
2016-06-09 14:20:00,153.46,153.53,153.3,153.32,28532.0,130.3366,130.396,130.2007,130.2177,28532.0
2016-06-09 14:30:00,153.34,153.58,153.32,153.56,13762.0,130.2347,130.4385,130.2177,130.4215,13762.0
2016-06-09 14:40:00,153.55,153.72,153.53,153.62,33708.0,130.413,130.5574,130.396,130.4725,33708.0
2016-06-09 14:50:00,153.67,153.9,153.64,153.8,57436.0,130.5149,130.7103,130.4895,130.6254,57436.0
2016-06-09 15:00:00,153.84,153.93,153.79,153.8,37957.0,130.6593,130.7358,130.6169,130.6254,37957.0
2016-06-09 15:10:00,153.8,153.82,153.62,153.82,39190.0,130.6254,130.6423,130.4725,130.6423,39190.0
2016-06-09 15:20:00,153.82,153.89,153.74,153.81,25800.0,130.6423,130.7018,130.5744,130.6339,25800.0
2016-06-09 15:30:00,153.83,153.93,153.81,153.92,36465.0,130.6508,130.7358,130.6339,130.7273,36465.0
2016-06-09 15:40:00,153.93,154.14,153.93,154.09,115711.0,130.7358,130.9141,130.7358,130.8717,115711.0
2016-06-09 15:50:00,154.08,154.09,153.95,154.05,162770.0,130.8632,130.8717,130.7528,130.8377,162770.0
2016-06-10 09:30:00,153.0,153.93,152.94,153.82,84271.0,129.9459,130.7358,129.8949,130.6423,84271.0
2016-06-10 09:40:00,153.74,154.19,153.49,154.04,95807.0,130.5744,130.9566,130.3621,130.8292,95807.0
2016-06-10 09:50:00,153.99,154.02,153.51,153.67,43343.0,130.7867,130.8122,130.3791,130.5149,43343.0
2016-06-10 10:00:00,153.72,153.79,153.45,153.58,33440.0,130.5574,130.6169,130.3281,130.4385,33440.0
2016-06-10 10:10:00,153.62,154.01,153.58,153.95,57452.0,130.4725,130.8037,130.4385,130.7528,57452.0
2016-06-10 10:20:00,153.94,154.81,153.9,154.74,100499.0,130.7443,131.4832,130.7103,131.4237,100499.0
2016-06-10 10:30:00,154.7,154.87,154.56,154.68,40986.0,131.3897,131.5341,131.2708,131.3728,40986.0
2016-06-10 10:40:00,154.69,154.7,154.52,154.69,37044.0,131.3813,131.3897,131.2369,131.3813,37044.0
2016-06-10 10:50:00,154.69,155.04,154.62,154.97,107065.0,131.3813,131.6785,131.3218,131.6191,107065.0
2016-06-10 11:00:00,155.0,155.15,154.87,155.06,80037.0,131.6445,131.7719,131.5341,131.6955,80037.0
2016-06-10 11:10:00,155.08,155.11,154.84,155.06,41823.0,131.7125,131.738,131.5087,131.6955,41823.0
2016-06-10 11:20:00,155.06,155.11,154.95,154.98,54005.0,131.6955,131.738,131.6021,131.6276,54005.0
2016-06-10 11:30:00,155.0,155.03,154.83,154.93,54937.0,131.6445,131.67,131.5002,131.5851,54937.0
2016-06-10 11:40:00,154.93,154.93,154.32,154.34,30786.0,131.5851,131.5851,131.067,131.084,30786.0
2016-06-10 11:50:00,154.29,154.76,154.26,154.7,34085.0,131.0415,131.4407,131.016,131.3897,34085.0
2016-06-10 12:00:00,154.72,154.8,154.29,154.31,23669.0,131.4067,131.4747,131.0415,131.0585,23669.0
2016-06-10 12:10:00,154.32,154.47,154.16,154.21,21776.0,131.067,131.1944,130.9311,130.9736,21776.0
2016-06-10 12:20:00,154.19,154.28,154.05,154.17,44318.0,130.9566,131.033,130.8377,130.9396,44318.0
2016-06-10 12:30:00,154.21,154.4,154.11,154.4,17620.0,130.9736,131.1349,130.8886,131.1349,17620.0
2016-06-10 12:40:00,154.4,154.49,154.29,154.35,21621.0,131.1349,131.2114,131.0415,131.0925,21621.0
2016-06-10 12:50:00,154.36,154.57,154.35,154.5,38476.0,131.101,131.2793,131.0925,131.2199,38476.0
2016-06-10 13:00:00,154.53,154.64,154.48,154.64,45767.0,131.2454,131.3388,131.2029,131.3388,45767.0
2016-06-10 13:10:00,154.63,154.72,154.52,154.52,35822.0,131.3303,131.4067,131.2369,131.2369,35822.0
2016-06-10 13:20:00,154.56,154.64,154.53,154.57,22748.0,131.2708,131.3388,131.2454,131.2793,22748.0
2016-06-10 13:30:00,154.56,154.58,154.43,154.44,44044.0,131.2708,131.2878,131.1604,131.1689,44044.0
2016-06-10 13:40:00,154.49,154.53,154.08,154.22,23332.0,131.2114,131.2454,130.8632,130.9821,23332.0
2016-06-10 13:50:00,154.17,154.3,154.01,154.29,48923.0,130.9396,131.05,130.8037,131.0415,48923.0
2016-06-10 14:00:00,154.3,154.35,154.14,154.25,37487.0,131.05,131.0925,130.9141,131.0076,37487.0
2016-06-10 14:10:00,154.28,154.56,154.22,154.51,54716.0,131.033,131.2708,130.9821,131.2284,54716.0
2016-06-10 14:20:00,154.48,154.76,154.46,154.63,96166.0,131.2029,131.4407,131.1859,131.3303,96166.0
2016-06-10 14:30:00,154.63,154.79,154.41,154.47,156653.0,131.3303,131.4662,131.1434,131.1944,156653.0
2016-06-10 14:40:00,154.46,154.56,154.32,154.46,79154.0,131.1859,131.2708,131.067,131.1859,79154.0
2016-06-10 14:50:00,154.46,155.06,154.44,155.05,181071.0,131.1859,131.6955,131.1689,131.687,181071.0
2016-06-10 15:00:00,155.07,155.12,154.62,154.8,109690.0,131.704,131.7465,131.3218,131.4747,109690.0
2016-06-10 15:10:00,154.81,154.82,154.64,154.8,85788.0,131.4832,131.4917,131.3388,131.4747,85788.0
2016-06-10 15:20:00,154.8,154.9,154.66,154.76,70113.0,131.4747,131.5596,131.3558,131.4407,70113.0
2016-06-10 15:30:00,154.77,154.89,154.74,154.87,77771.0,131.4492,131.5511,131.4237,131.5341,77771.0
2016-06-10 15:40:00,154.86,154.95,154.72,154.93,92172.0,131.5256,131.6021,131.4067,131.5851,92172.0
2016-06-10 15:50:00,154.92,154.97,154.77,154.88,261027.0,131.5766,131.6191,131.4492,131.5426,261027.0
2016-06-13 09:30:00,154.76,155.88,154.56,154.82,88368.0,131.4407,132.3919,131.2708,131.4917,88368.0
2016-06-13 09:40:00,154.88,155.28,154.79,155.14,78671.0,131.5426,131.8824,131.4662,131.7634,78671.0
2016-06-13 09:50:00,155.1,155.61,155.04,155.54,64487.0,131.7295,132.1626,131.6785,132.1032,64487.0
2016-06-13 10:00:00,155.59,155.77,155.23,155.44,86176.0,132.1456,132.2985,131.8399,132.0182,86176.0
2016-06-13 10:10:00,155.43,155.58,155.35,155.43,57540.0,132.0097,132.1371,131.9418,132.0097,57540.0
2016-06-13 10:20:00,155.4,155.55,155.29,155.49,46412.0,131.9843,132.1117,131.8908,132.0607,46412.0
2016-06-13 10:30:00,155.47,155.69,155.23,155.24,28066.0,132.0437,132.2306,131.8399,131.8484,28066.0
2016-06-13 10:40:00,155.28,155.63,155.28,155.4,48708.0,131.8824,132.1796,131.8824,131.9843,48708.0
2016-06-13 10:50:00,155.41,155.91,155.39,155.87,82722.0,131.9928,132.4174,131.9758,132.3834,82722.0
2016-06-13 11:00:00,155.87,155.96,155.39,155.47,41279.0,132.3834,132.4599,131.9758,132.0437,41279.0
2016-06-13 11:10:00,155.49,155.61,155.32,155.49,53274.0,132.0607,132.1626,131.9163,132.0607,53274.0
2016-06-13 11:20:00,155.45,155.59,155.19,155.21,28146.0,132.0267,132.1456,131.8059,131.8229,28146.0
2016-06-13 11:30:00,155.25,155.3,154.81,154.99,30137.0,131.8569,131.8993,131.4832,131.636,30137.0
2016-06-13 11:40:00,154.94,155.11,154.9,154.99,38645.0,131.5936,131.738,131.5596,131.636,38645.0
2016-06-13 11:50:00,154.99,154.99,154.68,154.72,26305.0,131.636,131.636,131.3728,131.4067,26305.0
2016-06-13 12:00:00,154.76,154.88,154.72,154.88,18266.0,131.4407,131.5426,131.4067,131.5426,18266.0
2016-06-13 12:10:00,154.85,154.88,154.77,154.81,17443.0,131.5171,131.5426,131.4492,131.4832,17443.0
2016-06-13 12:20:00,154.79,155.14,154.77,155.08,34073.0,131.4662,131.7634,131.4492,131.7125,34073.0
2016-06-13 12:30:00,155.07,155.11,154.88,155.05,26126.0,131.704,131.738,131.5426,131.687,26126.0
2016-06-13 12:40:00,155.03,155.25,155.0,155.25,25919.0,131.67,131.8569,131.6445,131.8569,25919.0
2016-06-13 12:50:00,155.28,155.44,155.25,155.28,24721.0,131.8824,132.0182,131.8569,131.8824,24721.0
2016-06-13 13:00:00,155.29,155.36,155.16,155.24,43435.0,131.8908,131.9503,131.7804,131.8484,43435.0
2016-06-13 13:10:00,155.26,155.3,155.14,155.21,27696.0,131.8654,131.8993,131.7634,131.8229,27696.0
2016-06-13 13:20:00,155.23,155.4,155.19,155.23,22580.0,131.8399,131.9843,131.8059,131.8399,22580.0
2016-06-13 13:30:00,155.19,155.21,155.0,155.14,73095.0,131.8059,131.8229,131.6445,131.7634,73095.0
2016-06-13 13:40:00,155.15,155.53,155.08,155.46,38039.0,131.7719,132.0947,131.7125,132.0352,38039.0
2016-06-13 13:50:00,155.45,155.45,155.08,155.16,54315.0,132.0267,132.0267,131.7125,131.7804,54315.0
2016-06-13 14:00:00,155.17,155.33,155.13,155.31,53716.0,131.7889,131.9248,131.755,131.9078,53716.0
2016-06-13 14:10:00,155.28,155.38,155.19,155.23,29021.0,131.8824,131.9673,131.8059,131.8399,29021.0
2016-06-13 14:20:00,155.23,155.33,155.18,155.28,53614.0,131.8399,131.9248,131.7974,131.8824,53614.0
2016-06-13 14:30:00,155.26,155.32,155.06,155.15,54159.0,131.8654,131.9163,131.6955,131.7719,54159.0
2016-06-13 14:40:00,155.13,155.25,155.1,155.18,30829.0,131.755,131.8569,131.7295,131.7974,30829.0
2016-06-13 14:50:00,155.2,155.22,155.06,155.17,43000.0,131.8144,131.8314,131.6955,131.7889,43000.0
2016-06-13 15:00:00,155.18,155.2,155.03,155.04,93540.0,131.7974,131.8144,131.67,131.6785,93540.0
2016-06-13 15:10:00,155.05,155.13,155.0,155.09,72822.0,131.687,131.755,131.6445,131.721,72822.0
2016-06-13 15:20:00,155.12,155.22,155.03,155.15,31991.0,131.7465,131.8314,131.67,131.7719,31991.0
2016-06-13 15:30:00,155.15,155.18,155.02,155.05,58389.0,131.7719,131.7974,131.6615,131.687,58389.0
2016-06-13 15:40:00,155.05,155.12,154.67,154.85,76007.0,131.687,131.7465,131.3643,131.5171,76007.0
2016-06-13 15:50:00,154.85,155.01,154.65,154.96,163599.0,131.5171,131.653,131.3473,131.6106,163599.0
2016-06-14 09:30:00,154.55,155.0,153.57,154.39,92014.0,131.2623,131.6445,130.43,131.1265,92014.0
2016-06-14 09:40:00,154.39,154.9,153.86,154.03,57466.0,131.1265,131.5596,130.6763,130.8207,57466.0
2016-06-14 09:50:00,154.1,154.61,154.0,154.48,49036.0,130.8802,131.3133,130.7952,131.2029,49036.0
2016-06-14 10:00:00,154.38,154.66,154.12,154.22,34396.0,131.118,131.3558,130.8971,130.9821,34396.0
2016-06-14 10:10:00,154.25,154.85,154.23,154.68,37195.0,131.0076,131.5171,130.9906,131.3728,37195.0
2016-06-14 10:20:00,154.73,154.78,154.39,154.76,28692.0,131.4152,131.4577,131.1265,131.4407,28692.0
2016-06-14 10:30:00,154.72,155.04,154.7,155.02,67080.0,131.4067,131.6785,131.3897,131.6615,67080.0
2016-06-14 10:40:00,155.06,155.29,154.71,154.84,61819.0,131.6955,131.8908,131.3982,131.5087,61819.0
2016-06-14 10:50:00,154.89,155.03,154.74,155.03,82285.0,131.5511,131.67,131.4237,131.67,82285.0
2016-06-14 11:00:00,155.03,155.32,154.9,155.32,50095.0,131.67,131.9163,131.5596,131.9163,50095.0
2016-06-14 11:10:00,155.3,155.35,154.96,155.04,34824.0,131.8993,131.9418,131.6106,131.6785,34824.0
2016-06-14 11:20:00,155.03,155.14,154.94,155.04,36474.0,131.67,131.7634,131.5936,131.6785,36474.0
2016-06-14 11:30:00,155.08,155.25,154.91,155.2,54209.0,131.7125,131.8569,131.5681,131.8144,54209.0
2016-06-14 11:40:00,155.12,155.21,155.05,155.13,17240.0,131.7465,131.8229,131.687,131.755,17240.0
2016-06-14 11:50:00,155.09,155.22,155.06,155.18,27877.0,131.721,131.8314,131.6955,131.7974,27877.0
2016-06-14 12:00:00,155.15,155.29,155.06,155.27,58913.0,131.7719,131.8908,131.6955,131.8739,58913.0
2016-06-14 12:10:00,155.29,155.76,155.27,155.75,49331.0,131.8908,132.29,131.8739,132.2815,49331.0
2016-06-14 12:20:00,155.78,155.9,155.62,155.81,47243.0,132.307,132.4089,132.1711,132.3325,47243.0
2016-06-14 12:30:00,155.85,155.89,155.67,155.7,73164.0,132.3665,132.4004,132.2136,132.2391,73164.0
2016-06-14 12:40:00,155.75,155.94,155.65,155.9,62897.0,132.2815,132.4429,132.1966,132.4089,62897.0
2016-06-14 12:50:00,155.91,155.99,155.75,155.99,46037.0,132.4174,132.4854,132.2815,132.4854,46037.0
2016-06-14 13:00:00,155.97,155.98,155.75,155.75,30842.0,132.4684,132.4769,132.2815,132.2815,30842.0
2016-06-14 13:10:00,155.76,155.94,155.73,155.92,125749.0,132.29,132.4429,132.2645,132.4259,125749.0
2016-06-14 13:20:00,155.91,155.94,155.74,155.88,110855.0,132.4174,132.4429,132.273,132.3919,110855.0
2016-06-14 13:30:00,155.9,156.07,155.79,155.87,101817.0,132.4089,132.5533,132.3155,132.3834,101817.0
2016-06-14 13:40:00,155.87,155.98,155.8,155.82,49482.0,132.3834,132.4769,132.324,132.341,49482.0
2016-06-14 13:50:00,155.85,155.95,155.81,155.94,68062.0,132.3665,132.4514,132.3325,132.4429,68062.0
2016-06-14 14:00:00,155.93,156.13,155.89,156.02,42923.0,132.4344,132.6043,132.4004,132.5108,42923.0
2016-06-14 14:10:00,155.99,156.18,155.95,156.12,26989.0,132.4854,132.6467,132.4514,132.5958,26989.0
2016-06-14 14:20:00,156.13,156.36,156.09,156.34,82137.0,132.6043,132.7996,132.5703,132.7826,82137.0
2016-06-14 14:30:00,156.36,156.36,155.97,156.12,56056.0,132.7996,132.7996,132.4684,132.5958,56056.0
2016-06-14 14:40:00,156.1,156.25,156.05,156.2,109050.0,132.5788,132.7062,132.5363,132.6637,109050.0
2016-06-14 14:50:00,156.22,156.23,155.64,155.64,72418.0,132.6807,132.6892,132.1881,132.1881,72418.0
2016-06-14 15:00:00,155.66,155.98,155.48,155.82,33596.0,132.2051,132.4769,132.0522,132.341,33596.0
2016-06-14 15:10:00,155.82,156.14,155.7,156.01,47080.0,132.341,132.6128,132.2391,132.5024,47080.0
2016-06-14 15:20:00,156.03,156.13,155.91,156.05,85745.0,132.5193,132.6043,132.4174,132.5363,85745.0
2016-06-14 15:30:00,156.06,156.12,155.84,155.99,86822.0,132.5448,132.5958,132.358,132.4854,86822.0
2016-06-14 15:40:00,156.0,156.13,155.64,155.66,65543.0,132.4939,132.6043,132.1881,132.2051,65543.0
2016-06-14 15:50:00,155.67,156.06,155.6,155.86,204648.0,132.2136,132.5448,132.1541,132.375,204648.0
2016-06-15 09:30:00,155.7,156.58,155.57,156.27,75156.0,132.2391,132.9865,132.1287,132.7232,75156.0
2016-06-15 09:40:00,156.31,156.51,155.92,156.44,31230.0,132.7572,132.927,132.4259,132.8676,31230.0
2016-06-15 09:50:00,156.43,156.54,156.18,156.52,33768.0,132.8591,132.9525,132.6467,132.9355,33768.0
2016-06-15 10:00:00,156.54,156.54,156.05,156.21,37875.0,132.9525,132.9525,132.5363,132.6722,37875.0
2016-06-15 10:10:00,156.26,156.38,156.03,156.12,35799.0,132.7147,132.8166,132.5193,132.5958,35799.0
2016-06-15 10:20:00,156.15,156.52,156.06,156.5,32780.0,132.6213,132.9355,132.5448,132.9185,32780.0
2016-06-15 10:30:00,156.5,156.71,156.31,156.66,45109.0,132.9185,133.0969,132.7572,133.0544,45109.0
2016-06-15 10:40:00,156.64,156.78,156.59,156.62,67086.0,133.0374,133.1563,132.995,133.0204,67086.0
2016-06-15 10:50:00,156.64,156.64,156.23,156.23,27509.0,133.0374,133.0374,132.6892,132.6892,27509.0
2016-06-15 11:00:00,156.25,156.34,155.94,155.94,24701.0,132.7062,132.7826,132.4429,132.4429,24701.0
2016-06-15 11:10:00,155.99,156.23,155.98,156.21,72663.0,132.4854,132.6892,132.4769,132.6722,72663.0
2016-06-15 11:20:00,156.23,156.35,155.95,155.99,49054.0,132.6892,132.7911,132.4514,132.4854,49054.0
2016-06-15 11:30:00,156.0,156.08,155.82,155.98,46451.0,132.4939,132.5618,132.341,132.4769,46451.0
2016-06-15 11:40:00,155.97,156.09,155.86,155.86,35392.0,132.4684,132.5703,132.375,132.375,35392.0
2016-06-15 11:50:00,155.85,155.91,155.47,155.57,32469.0,132.3665,132.4174,132.0437,132.1287,32469.0
2016-06-15 12:00:00,155.58,155.77,155.56,155.64,16349.0,132.1371,132.2985,132.1202,132.1881,16349.0
2016-06-15 12:10:00,155.65,155.68,155.43,155.52,30031.0,132.1966,132.2221,132.0097,132.0862,30031.0
2016-06-15 12:20:00,155.59,155.62,155.47,155.49,13839.0,132.1456,132.1711,132.0437,132.0607,13839.0
2016-06-15 12:30:00,155.5,155.57,155.32,155.39,36518.0,132.0692,132.1287,131.9163,131.9758,36518.0
2016-06-15 12:40:00,155.36,155.37,155.21,155.21,27292.0,131.9503,131.9588,131.8229,131.8229,27292.0
2016-06-15 12:50:00,155.22,155.31,155.14,155.14,25648.0,131.8314,131.9078,131.7634,131.7634,25648.0
2016-06-15 13:00:00,155.14,155.3,155.13,155.16,27975.0,131.7634,131.8993,131.755,131.7804,27975.0
2016-06-15 13:10:00,155.16,155.22,155.11,155.19,36039.0,131.7804,131.8314,131.738,131.8059,36039.0
2016-06-15 13:20:00,155.18,155.28,155.12,155.25,23604.0,131.7974,131.8824,131.7465,131.8569,23604.0
2016-06-15 13:30:00,155.27,155.52,155.26,155.46,23388.0,131.8739,132.0862,131.8654,132.0352,23388.0
2016-06-15 13:40:00,155.43,155.58,155.43,155.47,15108.0,132.0097,132.1371,132.0097,132.0437,15108.0
2016-06-15 13:50:00,155.5,155.6,155.39,155.39,14456.0,132.0692,132.1541,131.9758,131.9758,14456.0
2016-06-15 14:00:00,155.62,155.81,155.26,155.26,37363.0,132.1711,132.3325,131.8654,131.8654,37363.0
2016-06-15 14:10:00,155.28,155.4,155.13,155.28,51934.0,131.8824,131.9843,131.755,131.8824,51934.0
2016-06-15 14:20:00,155.27,155.39,155.1,155.31,38411.0,131.8739,131.9758,131.7295,131.9078,38411.0
2016-06-15 14:30:00,155.24,155.37,155.08,155.19,28913.0,131.8484,131.9588,131.7125,131.8059,28913.0
2016-06-15 14:40:00,155.18,155.63,155.13,155.54,21776.0,131.7974,132.1796,131.755,132.1032,21776.0
2016-06-15 14:50:00,155.52,155.61,155.29,155.61,24466.0,132.0862,132.1626,131.8908,132.1626,24466.0
2016-06-15 15:00:00,155.52,155.52,155.32,155.32,23626.0,132.0862,132.0862,131.9163,131.9163,23626.0
2016-06-15 15:10:00,155.34,155.35,155.15,155.3,32036.0,131.9333,131.9418,131.7719,131.8993,32036.0
2016-06-15 15:20:00,155.33,155.55,155.28,155.53,27391.0,131.9248,132.1117,131.8824,132.0947,27391.0
2016-06-15 15:30:00,155.54,155.54,155.03,155.09,46535.0,132.1032,132.1032,131.67,131.721,46535.0
2016-06-15 15:40:00,155.08,155.2,154.66,154.91,101885.0,131.7125,131.8144,131.3558,131.5681,101885.0
2016-06-15 15:50:00,154.88,154.98,154.67,154.86,167293.0,131.5426,131.6276,131.3643,131.5256,167293.0
2016-06-16 09:30:00,154.71,155.43,154.71,155.28,50120.0,131.3982,132.0097,131.3982,131.8824,50120.0
2016-06-16 09:40:00,155.26,155.32,154.32,154.38,35082.0,131.8654,131.9163,131.067,131.118,35082.0
2016-06-16 09:50:00,154.34,154.81,154.33,154.59,24688.0,131.084,131.4832,131.0755,131.2963,24688.0
2016-06-16 10:00:00,154.6,154.73,154.41,154.59,37422.0,131.3048,131.4152,131.1434,131.2963,37422.0
2016-06-16 10:10:00,154.61,154.79,154.32,154.4,35195.0,131.3133,131.4662,131.067,131.1349,35195.0
2016-06-16 10:20:00,154.41,154.47,154.11,154.3,43583.0,131.1434,131.1944,130.8886,131.05,43583.0
2016-06-16 10:30:00,154.27,154.5,154.23,154.3,18999.0,131.0245,131.2199,130.9906,131.05,18999.0
2016-06-16 10:40:00,154.28,154.54,154.26,154.54,20966.0,131.033,131.2539,131.016,131.2539,20966.0
2016-06-16 10:50:00,154.49,154.55,154.19,154.21,25567.0,131.2114,131.2623,130.9566,130.9736,25567.0
2016-06-16 11:00:00,154.2,154.5,154.12,154.27,27330.0,130.9651,131.2199,130.8971,131.0245,27330.0
2016-06-16 11:10:00,154.27,154.53,154.23,154.31,20000.0,131.0245,131.2454,130.9906,131.0585,20000.0
2016-06-16 11:20:00,154.32,154.74,154.31,154.71,23724.0,131.067,131.4237,131.0585,131.3982,23724.0
2016-06-16 11:30:00,154.73,154.86,154.44,154.69,24442.0,131.4152,131.5256,131.1689,131.3813,24442.0
2016-06-16 11:40:00,154.68,154.69,154.39,154.62,14020.0,131.3728,131.3813,131.1265,131.3218,14020.0
2016-06-16 11:50:00,154.63,154.69,154.47,154.53,25008.0,131.3303,131.3813,131.1944,131.2454,25008.0
2016-06-16 12:00:00,154.54,154.72,154.49,154.65,20614.0,131.2539,131.4067,131.2114,131.3473,20614.0
2016-06-16 12:10:00,154.66,154.96,154.49,154.96,24963.0,131.3558,131.6106,131.2114,131.6106,24963.0
2016-06-16 12:20:00,154.96,155.35,154.93,155.21,27969.0,131.6106,131.9418,131.5851,131.8229,27969.0
2016-06-16 12:30:00,155.19,155.47,155.12,155.47,20580.0,131.8059,132.0437,131.7465,132.0437,20580.0
2016-06-16 12:40:00,155.45,155.54,155.27,155.46,32772.0,132.0267,132.1032,131.8739,132.0352,32772.0
2016-06-16 12:50:00,155.45,155.48,155.05,155.26,25533.0,132.0267,132.0522,131.687,131.8654,25533.0
2016-06-16 13:00:00,155.31,155.52,155.17,155.23,22862.0,131.9078,132.0862,131.7889,131.8399,22862.0
2016-06-16 13:10:00,155.27,155.42,155.16,155.38,73122.0,131.8739,132.0013,131.7804,131.9673,73122.0
2016-06-16 13:20:00,155.36,155.47,155.23,155.31,36903.0,131.9503,132.0437,131.8399,131.9078,36903.0
2016-06-16 13:30:00,155.36,155.42,155.14,155.42,34267.0,131.9503,132.0013,131.7634,132.0013,34267.0
2016-06-16 13:40:00,155.42,155.48,155.16,155.35,18637.0,132.0013,132.0522,131.7804,131.9418,18637.0
2016-06-16 13:50:00,155.32,155.47,155.25,155.29,26473.0,131.9163,132.0437,131.8569,131.8908,26473.0
2016-06-16 14:00:00,155.29,155.58,155.24,155.46,31306.0,131.8908,132.1371,131.8484,132.0352,31306.0
2016-06-16 14:10:00,155.49,155.82,155.48,155.77,24473.0,132.0607,132.341,132.0522,132.2985,24473.0
2016-06-16 14:20:00,155.72,155.72,155.48,155.64,18060.0,132.2561,132.2561,132.0522,132.1881,18060.0
2016-06-16 14:30:00,155.64,155.76,155.56,155.65,35279.0,132.1881,132.29,132.1202,132.1966,35279.0
2016-06-16 14:40:00,155.67,155.91,155.64,155.91,46507.0,132.2136,132.4174,132.1881,132.4174,46507.0
2016-06-16 14:50:00,155.88,156.05,155.81,155.85,55326.0,132.3919,132.5363,132.3325,132.3665,55326.0
2016-06-16 15:00:00,155.86,155.96,155.77,155.91,62370.0,132.375,132.4599,132.2985,132.4174,62370.0
2016-06-16 15:10:00,155.93,156.08,155.88,156.05,52997.0,132.4344,132.5618,132.3919,132.5363,52997.0
2016-06-16 15:20:00,156.05,156.33,156.01,156.28,56539.0,132.5363,132.7741,132.5024,132.7317,56539.0
2016-06-16 15:30:00,156.3,156.37,156.03,156.1,65093.0,132.7487,132.8081,132.5193,132.5788,65093.0
2016-06-16 15:40:00,156.13,156.48,156.08,156.32,92727.0,132.6043,132.9015,132.5618,132.7656,92727.0
2016-06-16 15:50:00,156.29,156.5,156.23,156.42,188179.0,132.7402,132.9185,132.6892,132.8506,188179.0
2016-06-17 09:30:00,157.06,157.25,155.77,156.09,584442.0,133.3941,133.5555,132.2985,132.5703,584442.0
2016-06-17 09:40:00,156.12,156.59,155.85,155.97,95601.0,132.5958,132.995,132.3665,132.4684,95601.0
2016-06-17 09:50:00,156.06,156.52,155.85,156.49,36119.0,132.5448,132.9355,132.3665,132.91,36119.0
2016-06-17 10:00:00,156.53,156.56,156.06,156.28,29618.0,132.944,132.9695,132.5448,132.7317,29618.0
2016-06-17 10:10:00,156.3,156.43,156.09,156.25,22090.0,132.7487,132.8591,132.5703,132.7062,22090.0
2016-06-17 10:20:00,156.21,156.23,156.0,156.04,39827.0,132.6722,132.6892,132.4939,132.5278,39827.0
2016-06-17 10:30:00,156.04,156.05,155.76,155.9,53742.0,132.5278,132.5363,132.29,132.4089,53742.0
2016-06-17 10:40:00,155.89,155.93,155.76,155.91,34026.0,132.4004,132.4344,132.29,132.4174,34026.0
2016-06-17 10:50:00,155.93,156.04,155.86,156.01,37091.0,132.4344,132.5278,132.375,132.5024,37091.0
2016-06-17 11:00:00,156.05,156.11,155.93,156.05,38690.0,132.5363,132.5873,132.4344,132.5363,38690.0
2016-06-17 11:10:00,156.05,156.18,155.95,156.18,39869.0,132.5363,132.6467,132.4514,132.6467,39869.0
2016-06-17 11:20:00,156.19,156.2,156.01,156.04,25644.0,132.6552,132.6637,132.5024,132.5278,25644.0
2016-06-17 11:30:00,156.03,156.07,155.9,155.99,36253.0,132.5193,132.5533,132.4089,132.4854,36253.0
2016-06-17 11:40:00,156.01,156.17,156.0,156.13,26525.0,132.5024,132.6382,132.4939,132.6043,26525.0
2016-06-17 11:50:00,156.11,156.17,155.97,156.05,36464.0,132.5873,132.6382,132.4684,132.5363,36464.0
2016-06-17 12:00:00,156.07,156.32,156.03,156.32,44463.0,132.5533,132.7656,132.5193,132.7656,44463.0
2016-06-17 12:10:00,156.32,156.41,156.23,156.35,21487.0,132.7656,132.8421,132.6892,132.7911,21487.0
2016-06-17 12:20:00,156.34,156.43,156.28,156.43,28915.0,132.7826,132.8591,132.7317,132.8591,28915.0
2016-06-17 12:30:00,156.43,156.46,156.26,156.34,22140.0,132.8591,132.8845,132.7147,132.7826,22140.0
2016-06-17 12:40:00,156.33,156.42,156.29,156.38,30415.0,132.7741,132.8506,132.7402,132.8166,30415.0
2016-06-17 12:50:00,156.39,156.47,156.33,156.45,33559.0,132.8251,132.893,132.7741,132.8761,33559.0
2016-06-17 13:00:00,156.45,156.48,156.29,156.37,45919.0,132.8761,132.9015,132.7402,132.8081,45919.0
2016-06-17 13:10:00,156.39,157.02,156.33,156.91,91126.0,132.8251,133.3602,132.7741,133.2667,91126.0
2016-06-17 13:20:00,156.87,157.07,156.83,156.98,51449.0,133.2328,133.4026,133.1988,133.3262,51449.0
2016-06-17 13:30:00,156.98,157.01,156.59,156.61,41401.0,133.3262,133.3517,132.995,133.0119,41401.0
2016-06-17 13:40:00,156.62,156.7,156.5,156.59,29064.0,133.0204,133.0884,132.9185,132.995,29064.0
2016-06-17 13:50:00,156.56,156.62,156.38,156.41,31653.0,132.9695,133.0204,132.8166,132.8421,31653.0
2016-06-17 14:00:00,156.38,156.48,156.17,156.22,20436.0,132.8166,132.9015,132.6382,132.6807,20436.0
2016-06-17 14:10:00,156.23,156.34,156.12,156.15,22989.0,132.6892,132.7826,132.5958,132.6213,22989.0
2016-06-17 14:20:00,156.17,156.41,156.14,156.38,34295.0,132.6382,132.8421,132.6128,132.8166,34295.0
2016-06-17 14:30:00,156.36,156.53,156.35,156.46,38944.0,132.7996,132.944,132.7911,132.8845,38944.0
2016-06-17 14:40:00,156.44,156.5,156.37,156.44,21118.0,132.8676,132.9185,132.8081,132.8676,21118.0
2016-06-17 14:50:00,156.43,156.47,156.36,156.42,25581.0,132.8591,132.893,132.7996,132.8506,25581.0
2016-06-17 15:00:00,156.4,156.41,156.33,156.34,33152.0,132.8336,132.8421,132.7741,132.7826,33152.0
2016-06-17 15:10:00,156.34,156.38,156.18,156.21,70359.0,132.7826,132.8166,132.6467,132.6722,70359.0
2016-06-17 15:20:00,156.24,156.28,155.98,156.0,39874.0,132.6977,132.7317,132.4769,132.4939,39874.0
2016-06-17 15:30:00,156.01,156.12,155.97,156.06,32176.0,132.5024,132.5958,132.4684,132.5448,32176.0
2016-06-17 15:40:00,156.07,156.11,155.9,156.03,42581.0,132.5533,132.5873,132.4089,132.5193,42581.0
2016-06-17 15:50:00,156.0,156.07,155.89,155.89,149467.0,132.4939,132.5533,132.4004,132.4004,149467.0
2016-06-20 09:30:00,157.38,158.38,156.8,157.8,128947.0,133.6659,134.5152,133.1733,134.0226,128947.0
2016-06-20 09:40:00,157.86,158.11,157.43,157.51,42631.0,134.0736,134.2859,133.7084,133.7763,42631.0
2016-06-20 09:50:00,157.52,157.83,157.15,157.24,55518.0,133.7848,134.0481,133.4706,133.547,55518.0
2016-06-20 10:00:00,157.25,157.6,157.17,157.34,33333.0,133.5555,133.8528,133.4876,133.6319,33333.0
2016-06-20 10:10:00,157.36,157.4,157.01,157.05,31362.0,133.6489,133.6829,133.3517,133.3856,31362.0
2016-06-20 10:20:00,157.05,157.09,156.86,156.99,27325.0,133.3856,133.4196,133.2243,133.3347,27325.0
2016-06-20 10:30:00,156.96,157.32,156.93,157.29,28203.0,133.3092,133.615,133.2837,133.5895,28203.0
2016-06-20 10:40:00,157.3,157.39,157.22,157.29,13423.0,133.598,133.6744,133.53,133.5895,13423.0
2016-06-20 10:50:00,157.27,157.52,157.24,157.51,28531.0,133.5725,133.7848,133.547,133.7763,28531.0
2016-06-20 11:00:00,157.49,157.73,157.48,157.64,49786.0,133.7593,133.9632,133.7509,133.8867,49786.0
2016-06-20 11:10:00,157.65,157.69,157.47,157.55,22184.0,133.8952,133.9292,133.7424,133.8103,22184.0
2016-06-20 11:20:00,157.53,157.66,157.47,157.62,23262.0,133.7933,133.9037,133.7424,133.8698,23262.0
2016-06-20 11:30:00,157.61,157.91,157.49,157.67,92712.0,133.8613,134.1161,133.7593,133.9122,92712.0
2016-06-20 11:40:00,157.64,157.64,157.24,157.24,17406.0,133.8867,133.8867,133.547,133.547,17406.0
2016-06-20 11:50:00,157.28,157.33,156.93,157.03,40295.0,133.581,133.6235,133.2837,133.3687,40295.0
2016-06-20 12:00:00,157.05,157.07,156.72,156.72,28678.0,133.3856,133.4026,133.1054,133.1054,28678.0
2016-06-20 12:10:00,156.74,156.79,156.61,156.7,12785.0,133.1224,133.1648,133.0119,133.0884,12785.0
2016-06-20 12:20:00,156.73,156.82,156.58,156.68,17897.0,133.1139,133.1903,132.9865,133.0714,17897.0
2016-06-20 12:30:00,156.64,156.79,156.57,156.74,17241.0,133.0374,133.1648,132.978,133.1224,17241.0
2016-06-20 12:40:00,156.73,156.8,156.65,156.69,10899.0,133.1139,133.1733,133.0459,133.0799,10899.0
2016-06-20 12:50:00,156.7,156.87,156.7,156.78,22012.0,133.0884,133.2328,133.0884,133.1563,22012.0
2016-06-20 13:00:00,156.78,156.92,156.75,156.87,16402.0,133.1563,133.2752,133.1309,133.2328,16402.0
2016-06-20 13:10:00,156.84,156.89,156.46,156.71,32152.0,133.2073,133.2498,132.8845,133.0969,32152.0
2016-06-20 13:20:00,156.71,156.99,156.62,156.85,90182.0,133.0969,133.3347,133.0204,133.2158,90182.0
2016-06-20 13:30:00,156.81,156.82,156.67,156.77,15469.0,133.1818,133.1903,133.0629,133.1478,15469.0
2016-06-20 13:40:00,156.77,156.87,156.72,156.84,18408.0,133.1478,133.2328,133.1054,133.2073,18408.0
2016-06-20 13:50:00,156.88,156.92,156.78,156.78,11423.0,133.2413,133.2752,133.1563,133.1563,11423.0
2016-06-20 14:00:00,156.82,156.85,156.59,156.73,12957.0,133.1903,133.2158,132.995,133.1139,12957.0
2016-06-20 14:10:00,156.7,156.9,156.63,156.82,26454.0,133.0884,133.2582,133.0289,133.1903,26454.0
2016-06-20 14:20:00,156.8,157.04,156.79,156.97,39893.0,133.1733,133.3772,133.1648,133.3177,39893.0
2016-06-20 14:30:00,156.94,157.05,156.84,156.96,60588.0,133.2922,133.3856,133.2073,133.3092,60588.0
2016-06-20 14:40:00,156.96,157.08,156.95,157.05,30888.0,133.3092,133.4111,133.3007,133.3856,30888.0
2016-06-20 14:50:00,157.06,157.1,156.95,157.05,17953.0,133.3941,133.4281,133.3007,133.3856,17953.0
2016-06-20 15:00:00,157.06,157.11,156.95,157.04,24874.0,133.3941,133.4366,133.3007,133.3772,24874.0
2016-06-20 15:10:00,157.04,157.1,156.83,156.94,41259.0,133.3772,133.4281,133.1988,133.2922,41259.0
2016-06-20 15:20:00,156.96,157.07,156.85,156.88,71493.0,133.3092,133.4026,133.2158,133.2413,71493.0
2016-06-20 15:30:00,156.9,157.09,156.87,157.01,68403.0,133.2582,133.4196,133.2328,133.3517,68403.0
2016-06-20 15:40:00,157.0,157.08,156.65,156.66,54459.0,133.3432,133.4111,133.0459,133.0544,54459.0
2016-06-20 15:50:00,156.66,156.69,156.45,156.52,150307.0,133.0544,133.0799,132.8761,132.9355,150307.0
2016-06-21 09:30:00,157.07,157.6,156.66,156.99,62225.0,133.4026,133.8528,133.0544,133.3347,62225.0
2016-06-21 09:40:00,157.08,157.71,156.97,157.55,38645.0,133.4111,133.9462,133.3177,133.8103,38645.0
2016-06-21 09:50:00,157.56,157.6,157.29,157.39,68441.0,133.8188,133.8528,133.5895,133.6744,68441.0
2016-06-21 10:00:00,157.38,157.66,157.2,157.66,33065.0,133.6659,133.9037,133.513,133.9037,33065.0
2016-06-21 10:10:00,157.63,157.69,157.53,157.6,18725.0,133.8783,133.9292,133.7933,133.8528,18725.0
2016-06-21 10:20:00,157.56,157.9,157.45,157.77,55269.0,133.8188,134.1076,133.7254,133.9972,55269.0
2016-06-21 10:30:00,157.8,157.8,157.23,157.23,59829.0,134.0226,134.0226,133.5385,133.5385,59829.0
2016-06-21 10:40:00,157.21,157.25,157.03,157.1,18990.0,133.5215,133.5555,133.3687,133.4281,18990.0
2016-06-21 10:50:00,157.08,157.08,156.81,156.92,38867.0,133.4111,133.4111,133.1818,133.2752,38867.0
2016-06-21 11:00:00,156.92,157.42,156.89,157.35,41325.0,133.2752,133.6999,133.2498,133.6404,41325.0
2016-06-21 11:10:00,157.36,157.77,157.31,157.77,39193.0,133.6489,133.9972,133.6065,133.9972,39193.0
2016-06-21 11:20:00,157.77,157.82,157.49,157.65,44212.0,133.9972,134.0396,133.7593,133.8952,44212.0
2016-06-21 11:30:00,157.68,157.77,157.43,157.62,34961.0,133.9207,133.9972,133.7084,133.8698,34961.0
2016-06-21 11:40:00,157.63,157.7,157.45,157.49,13469.0,133.8783,133.9377,133.7254,133.7593,13469.0
2016-06-21 11:50:00,157.49,157.74,157.45,157.61,34786.0,133.7593,133.9717,133.7254,133.8613,34786.0
2016-06-21 12:00:00,157.6,157.65,157.44,157.53,24340.0,133.8528,133.8952,133.7169,133.7933,24340.0
2016-06-21 12:10:00,157.51,157.63,157.48,157.58,28038.0,133.7763,133.8783,133.7509,133.8358,28038.0
2016-06-21 12:20:00,157.57,157.63,157.53,157.59,14289.0,133.8273,133.8783,133.7933,133.8443,14289.0
2016-06-21 12:30:00,157.6,157.76,157.55,157.69,17145.0,133.8528,133.9887,133.8103,133.9292,17145.0
2016-06-21 12:40:00,157.65,157.68,157.46,157.46,11893.0,133.8952,133.9207,133.7339,133.7339,11893.0
2016-06-21 12:50:00,157.5,157.5,157.32,157.35,11138.0,133.7678,133.7678,133.615,133.6404,11138.0
2016-06-21 13:00:00,157.43,157.48,157.28,157.44,18312.0,133.7084,133.7509,133.581,133.7169,18312.0
2016-06-21 13:10:00,157.44,157.58,157.31,157.54,29993.0,133.7169,133.8358,133.6065,133.8018,29993.0
2016-06-21 13:20:00,157.51,157.6,157.47,157.5,41223.0,133.7763,133.8528,133.7424,133.7678,41223.0
2016-06-21 13:30:00,157.47,157.47,157.24,157.3,21979.0,133.7424,133.7424,133.547,133.598,21979.0
2016-06-21 13:40:00,157.25,157.28,156.98,157.0,28678.0,133.5555,133.581,133.3262,133.3432,28678.0
2016-06-21 13:50:00,157.04,157.18,156.97,157.17,17548.0,133.3772,133.4961,133.3177,133.4876,17548.0
2016-06-21 14:00:00,157.2,157.2,156.97,157.2,24936.0,133.513,133.513,133.3177,133.513,24936.0
2016-06-21 14:10:00,157.21,157.48,157.17,157.42,54067.0,133.5215,133.7509,133.4876,133.6999,54067.0
2016-06-21 14:20:00,157.43,157.53,157.39,157.44,30883.0,133.7084,133.7933,133.6744,133.7169,30883.0
2016-06-21 14:30:00,157.48,157.76,157.42,157.71,38311.0,133.7509,133.9887,133.6999,133.9462,38311.0
2016-06-21 14:40:00,157.74,157.74,157.53,157.61,24244.0,133.9717,133.9717,133.7933,133.8613,24244.0
2016-06-21 14:50:00,157.59,157.7,157.55,157.58,18362.0,133.8443,133.9377,133.8103,133.8358,18362.0
2016-06-21 15:00:00,157.58,157.61,157.2,157.28,36448.0,133.8358,133.8613,133.513,133.581,36448.0
2016-06-21 15:10:00,157.29,157.4,157.22,157.27,27472.0,133.5895,133.6829,133.53,133.5725,27472.0
2016-06-21 15:20:00,157.28,157.38,157.2,157.3,25210.0,133.581,133.6659,133.513,133.598,25210.0
2016-06-21 15:30:00,157.26,157.37,157.14,157.19,34363.0,133.564,133.6574,133.4621,133.5046,34363.0
2016-06-21 15:40:00,157.19,157.28,157.03,157.17,37752.0,133.5046,133.581,133.3687,133.4876,37752.0
2016-06-21 15:50:00,157.19,157.33,157.09,157.2,142722.0,133.5046,133.6235,133.4196,133.513,142722.0
2016-06-22 09:30:00,157.61,157.9,157.16,157.7,45132.0,133.8613,134.1076,133.4791,133.9377,45132.0
2016-06-22 09:40:00,157.7,157.93,157.61,157.66,31113.0,133.9377,134.133,133.8613,133.9037,31113.0
2016-06-22 09:50:00,157.61,157.65,157.35,157.49,17092.0,133.8613,133.8952,133.6404,133.7593,17092.0
2016-06-22 10:00:00,157.48,157.99,157.39,157.94,24760.0,133.7509,134.184,133.6744,134.1415,24760.0
2016-06-22 10:10:00,157.93,158.07,157.66,157.96,56347.0,134.133,134.252,133.9037,134.1585,56347.0
2016-06-22 10:20:00,157.95,158.14,157.91,158.11,50560.0,134.15,134.3114,134.1161,134.2859,50560.0
2016-06-22 10:30:00,158.11,158.13,157.84,157.89,25223.0,134.2859,134.3029,134.0566,134.0991,25223.0
2016-06-22 10:40:00,157.91,158.04,157.8,157.8,21333.0,134.1161,134.2265,134.0226,134.0226,21333.0
2016-06-22 10:50:00,157.81,157.89,157.8,157.81,22245.0,134.0311,134.0991,134.0226,134.0311,22245.0
2016-06-22 11:00:00,157.84,157.89,157.76,157.85,33703.0,134.0566,134.0991,133.9887,134.0651,33703.0
2016-06-22 11:10:00,157.87,158.08,157.86,158.03,36395.0,134.0821,134.2604,134.0736,134.218,36395.0
2016-06-22 11:20:00,158.09,158.22,158.01,158.2,28553.0,134.2689,134.3794,134.201,134.3624,28553.0
2016-06-22 11:30:00,158.19,158.2,157.86,158.05,21981.0,134.3539,134.3624,134.0736,134.235,21981.0
2016-06-22 11:40:00,158.02,158.15,157.97,157.99,30863.0,134.2095,134.3199,134.167,134.184,30863.0
2016-06-22 11:50:00,158.0,158.03,157.9,157.96,39391.0,134.1925,134.218,134.1076,134.1585,39391.0
2016-06-22 12:00:00,157.95,158.14,157.93,158.11,25957.0,134.15,134.3114,134.133,134.2859,25957.0
2016-06-22 12:10:00,158.13,158.21,158.12,158.15,23725.0,134.3029,134.3709,134.2944,134.3199,23725.0
2016-06-22 12:20:00,158.15,158.15,157.89,157.96,31144.0,134.3199,134.3199,134.0991,134.1585,31144.0
2016-06-22 12:30:00,157.95,158.07,157.94,158.0,27582.0,134.15,134.252,134.1415,134.1925,27582.0
2016-06-22 12:40:00,158.02,158.09,157.94,158.01,23608.0,134.2095,134.2689,134.1415,134.201,23608.0
2016-06-22 12:50:00,158.02,158.24,158.02,158.24,27768.0,134.2095,134.3963,134.2095,134.3963,27768.0
2016-06-22 13:00:00,158.22,158.26,158.01,158.01,37901.0,134.3794,134.4133,134.201,134.201,37901.0
2016-06-22 13:10:00,158.01,158.02,157.76,157.94,53550.0,134.201,134.2095,133.9887,134.1415,53550.0
2016-06-22 13:20:00,157.92,158.03,157.88,157.96,23482.0,134.1246,134.218,134.0906,134.1585,23482.0
2016-06-22 13:30:00,157.95,158.13,157.94,158.08,16882.0,134.15,134.3029,134.1415,134.2604,16882.0
2016-06-22 13:40:00,158.1,158.22,158.04,158.16,15111.0,134.2774,134.3794,134.2265,134.3284,15111.0
2016-06-22 13:50:00,158.18,158.41,158.18,158.36,25572.0,134.3454,134.5407,134.3454,134.4983,25572.0
2016-06-22 14:00:00,158.34,158.42,158.23,158.28,19051.0,134.4813,134.5492,134.3878,134.4303,19051.0
2016-06-22 14:10:00,158.26,158.29,158.1,158.2,26663.0,134.4133,134.4388,134.2774,134.3624,26663.0
2016-06-22 14:20:00,158.18,158.35,158.15,158.34,24350.0,134.3454,134.4898,134.3199,134.4813,24350.0
2016-06-22 14:30:00,158.32,158.35,158.15,158.15,31275.0,134.4643,134.4898,134.3199,134.3199,31275.0
2016-06-22 14:40:00,158.15,158.2,158.05,158.1,40962.0,134.3199,134.3624,134.235,134.2774,40962.0
2016-06-22 14:50:00,158.1,158.21,158.03,158.21,31625.0,134.2774,134.3709,134.218,134.3709,31625.0
2016-06-22 15:00:00,158.21,158.4,158.13,158.14,43004.0,134.3709,134.5322,134.3029,134.3114,43004.0
2016-06-22 15:10:00,158.12,158.3,158.11,158.24,44660.0,134.2944,134.4473,134.2859,134.3963,44660.0
2016-06-22 15:20:00,158.25,158.33,158.12,158.33,68185.0,134.4048,134.4728,134.2944,134.4728,68185.0
2016-06-22 15:30:00,158.32,158.38,158.15,158.29,66338.0,134.4643,134.5152,134.3199,134.4388,66338.0
2016-06-22 15:40:00,158.29,158.34,158.16,158.26,77401.0,134.4388,134.4813,134.3284,134.4133,77401.0
2016-06-22 15:50:00,158.25,158.26,158.08,158.16,194445.0,134.4048,134.4133,134.2604,134.3284,194445.0
2016-06-23 09:30:00,158.6,158.79,158.08,158.25,97323.0,134.7021,134.8635,134.2604,134.4048,97323.0
2016-06-23 09:40:00,158.29,158.5,157.95,158.02,31236.0,134.4388,134.6172,134.15,134.2095,31236.0
2016-06-23 09:50:00,158.03,158.05,157.47,157.69,68591.0,134.218,134.235,133.7424,133.9292,68591.0
2016-06-23 10:00:00,157.71,157.75,157.23,157.45,64180.0,133.9462,133.9802,133.5385,133.7254,64180.0
2016-06-23 10:10:00,157.47,157.72,157.22,157.25,51319.0,133.7424,133.9547,133.53,133.5555,51319.0
2016-06-23 10:20:00,157.23,157.25,157.0,157.08,81913.0,133.5385,133.5555,133.3432,133.4111,81913.0
2016-06-23 10:30:00,157.08,157.15,156.66,156.82,75114.0,133.4111,133.4706,133.0544,133.1903,75114.0
2016-06-23 10:40:00,156.86,157.1,156.75,156.9,67060.0,133.2243,133.4281,133.1309,133.2582,67060.0
2016-06-23 10:50:00,156.91,156.94,156.72,156.86,45515.0,133.2667,133.2922,133.1054,133.2243,45515.0
2016-06-23 11:00:00,156.89,157.11,156.89,157.06,47684.0,133.2498,133.4366,133.2498,133.3941,47684.0
2016-06-23 11:10:00,157.05,157.28,157.01,157.19,38145.0,133.3856,133.581,133.3517,133.5046,38145.0
2016-06-23 11:20:00,157.2,157.28,157.06,157.28,27462.0,133.513,133.581,133.3941,133.581,27462.0
2016-06-23 11:30:00,157.3,157.35,157.14,157.17,34209.0,133.598,133.6404,133.4621,133.4876,34209.0
2016-06-23 11:40:00,157.18,157.19,157.01,157.08,38790.0,133.4961,133.5046,133.3517,133.4111,38790.0
2016-06-23 11:50:00,157.09,157.14,156.99,157.06,25606.0,133.4196,133.4621,133.3347,133.3941,25606.0
2016-06-23 12:00:00,157.06,157.09,156.87,156.94,34955.0,133.3941,133.4196,133.2328,133.2922,34955.0
2016-06-23 12:10:00,156.96,156.98,156.92,156.96,14804.0,133.3092,133.3262,133.2752,133.3092,14804.0
2016-06-23 12:20:00,156.96,157.01,156.87,156.9,21671.0,133.3092,133.3517,133.2328,133.2582,21671.0
2016-06-23 12:30:00,156.87,156.89,156.71,156.86,33475.0,133.2328,133.2498,133.0969,133.2243,33475.0
2016-06-23 12:40:00,156.84,156.86,156.59,156.61,25813.0,133.2073,133.2243,132.995,133.0119,25813.0
2016-06-23 12:50:00,156.62,156.78,156.61,156.74,39850.0,133.0204,133.1563,133.0119,133.1224,39850.0
2016-06-23 13:00:00,156.75,156.89,156.67,156.87,38120.0,133.1309,133.2498,133.0629,133.2328,38120.0
2016-06-23 13:10:00,156.91,156.98,156.72,156.76,22227.0,133.2667,133.3262,133.1054,133.1393,22227.0
2016-06-23 13:20:00,156.78,156.84,156.73,156.78,19563.0,133.1563,133.2073,133.1139,133.1563,19563.0
2016-06-23 13:30:00,156.78,156.78,156.52,156.55,34987.0,133.1563,133.1563,132.9355,132.961,34987.0
2016-06-23 13:40:00,156.55,156.56,156.34,156.43,49016.0,132.961,132.9695,132.7826,132.8591,49016.0
2016-06-23 13:50:00,156.45,156.57,156.42,156.49,49176.0,132.8761,132.978,132.8506,132.91,49176.0
2016-06-23 14:00:00,156.49,156.55,156.44,156.51,30221.0,132.91,132.961,132.8676,132.927,30221.0
2016-06-23 14:10:00,156.51,156.72,156.5,156.67,31295.0,132.927,133.1054,132.9185,133.0629,31295.0
2016-06-23 14:20:00,156.68,156.85,156.62,156.84,48210.0,133.0714,133.2158,133.0204,133.2073,48210.0
2016-06-23 14:30:00,156.83,156.9,156.79,156.84,35022.0,133.1988,133.2582,133.1648,133.2073,35022.0
2016-06-23 14:40:00,156.85,156.91,156.73,156.88,34333.0,133.2158,133.2667,133.1139,133.2413,34333.0
2016-06-23 14:50:00,156.87,156.93,156.86,156.88,22674.0,133.2328,133.2837,133.2243,133.2413,22674.0
2016-06-23 15:00:00,156.87,156.93,156.83,156.85,41121.0,133.2328,133.2837,133.1988,133.2158,41121.0
2016-06-23 15:10:00,156.84,156.89,156.74,156.76,31505.0,133.2073,133.2498,133.1224,133.1393,31505.0
2016-06-23 15:20:00,156.74,156.79,156.62,156.77,63563.0,133.1224,133.1648,133.0204,133.1478,63563.0
2016-06-23 15:30:00,156.77,156.9,156.7,156.86,58223.0,133.1478,133.2582,133.0884,133.2243,58223.0
2016-06-23 15:40:00,156.85,157.12,156.83,157.05,95993.0,133.2158,133.4451,133.1988,133.3856,95993.0
2016-06-23 15:50:00,157.06,157.27,156.88,157.02,337661.0,133.3941,133.5725,133.2413,133.3602,337661.0
2016-06-24 09:30:00,153.16,155.2,153.1,155.09,274479.0,130.0818,131.8144,130.0308,131.721,274479.0
2016-06-24 09:40:00,155.11,155.83,154.8,155.3,109704.0,131.738,132.3495,131.4747,131.8993,109704.0
2016-06-24 09:50:00,155.29,156.5,155.16,156.4,177922.0,131.8908,132.9185,131.7804,132.8336,177922.0
2016-06-24 10:00:00,156.39,157.51,156.39,157.41,131573.0,132.8251,133.7763,132.8251,133.6914,131573.0
2016-06-24 10:10:00,157.46,157.69,156.66,156.77,96006.0,133.7339,133.9292,133.0544,133.1478,96006.0
2016-06-24 10:20:00,156.72,156.84,156.36,156.61,38003.0,133.1054,133.2073,132.7996,133.0119,38003.0
2016-06-24 10:30:00,156.61,156.76,156.34,156.7,40830.0,133.0119,133.1393,132.7826,133.0884,40830.0
2016-06-24 10:40:00,156.79,156.81,156.27,156.44,73162.0,133.1648,133.1818,132.7232,132.8676,73162.0
2016-06-24 10:50:00,156.39,157.16,156.39,156.62,135569.0,132.8251,133.4791,132.8251,133.0204,135569.0
2016-06-24 11:00:00,156.59,156.67,156.0,156.4,88324.0,132.995,133.0629,132.4939,132.8336,88324.0
2016-06-24 11:10:00,156.42,156.54,156.04,156.24,24540.0,132.8506,132.9525,132.5278,132.6977,24540.0
2016-06-24 11:20:00,156.22,156.3,155.95,156.2,26667.0,132.6807,132.7487,132.4514,132.6637,26667.0
2016-06-24 11:30:00,156.2,156.34,155.95,156.11,54089.0,132.6637,132.7826,132.4514,132.5873,54089.0
2016-06-24 11:40:00,156.06,156.69,156.05,156.27,42031.0,132.5448,133.0799,132.5363,132.7232,42031.0
2016-06-24 11:50:00,156.33,156.59,156.17,156.5,61868.0,132.7741,132.995,132.6382,132.9185,61868.0
2016-06-24 12:00:00,156.52,156.58,156.22,156.38,63129.0,132.9355,132.9865,132.6807,132.8166,63129.0
2016-06-24 12:10:00,156.31,156.36,156.09,156.26,68919.0,132.7572,132.7996,132.5703,132.7147,68919.0
2016-06-24 12:20:00,156.3,156.67,156.28,156.45,51771.0,132.7487,133.0629,132.7317,132.8761,51771.0
2016-06-24 12:30:00,156.41,156.6,156.32,156.38,49898.0,132.8421,133.0035,132.7656,132.8166,49898.0
2016-06-24 12:40:00,156.35,156.42,155.77,155.84,40227.0,132.7911,132.8506,132.2985,132.358,40227.0
2016-06-24 12:50:00,155.81,156.18,155.72,156.16,89609.0,132.3325,132.6467,132.2561,132.6298,89609.0
2016-06-24 13:00:00,156.18,156.32,155.98,156.03,30896.0,132.6467,132.7656,132.4769,132.5193,30896.0
2016-06-24 13:10:00,156.01,156.52,155.97,156.51,66669.0,132.5024,132.9355,132.4684,132.927,66669.0
2016-06-24 13:20:00,156.48,156.6,156.26,156.45,51780.0,132.9015,133.0035,132.7147,132.8761,51780.0
2016-06-24 13:30:00,156.46,156.67,156.46,156.54,51507.0,132.8845,133.0629,132.8845,132.9525,51507.0
2016-06-24 13:40:00,156.53,156.62,156.32,156.46,49095.0,132.944,133.0204,132.7656,132.8845,49095.0
2016-06-24 13:50:00,156.49,156.59,156.34,156.52,55758.0,132.91,132.995,132.7826,132.9355,55758.0
2016-06-24 14:00:00,156.57,156.89,156.55,156.8,75765.0,132.978,133.2498,132.961,133.1733,75765.0
2016-06-24 14:10:00,156.82,156.9,156.7,156.78,49464.0,133.1903,133.2582,133.0884,133.1563,49464.0
2016-06-24 14:20:00,156.72,156.75,156.17,156.27,34248.0,133.1054,133.1309,132.6382,132.7232,34248.0
2016-06-24 14:30:00,156.23,156.24,155.7,156.03,55241.0,132.6892,132.6977,132.2391,132.5193,55241.0
2016-06-24 14:40:00,156.02,156.09,155.65,155.92,39930.0,132.5108,132.5703,132.1966,132.4259,39930.0
2016-06-24 14:50:00,155.94,156.4,155.82,156.15,55074.0,132.4429,132.8336,132.341,132.6213,55074.0
2016-06-24 15:00:00,156.12,156.35,155.82,155.87,47938.0,132.5958,132.7911,132.341,132.3834,47938.0
2016-06-24 15:10:00,155.83,155.86,155.05,155.09,83356.0,132.3495,132.375,131.687,131.721,83356.0
2016-06-24 15:20:00,155.16,155.43,155.14,155.33,71544.0,131.7804,132.0097,131.7634,131.9248,71544.0
2016-06-24 15:30:00,155.31,155.91,155.27,155.6,107512.0,131.9078,132.4174,131.8739,132.1541,107512.0
2016-06-24 15:40:00,155.62,155.99,155.56,155.84,125421.0,132.1711,132.4854,132.1202,132.358,125421.0
2016-06-24 15:50:00,155.86,156.29,155.47,155.54,185056.0,132.375,132.7402,132.0437,132.1032,185056.0
2016-06-27 09:30:00,154.3,154.93,152.74,153.09,196290.0,131.05,131.5851,129.7251,130.0223,196290.0
2016-06-27 09:40:00,153.03,153.54,153.01,153.02,108121.0,129.9714,130.4045,129.9544,129.9629,108121.0
2016-06-27 09:50:00,153.02,153.45,152.91,153.26,56369.0,129.9629,130.3281,129.8695,130.1667,56369.0
2016-06-27 10:00:00,153.29,153.51,152.91,153.03,47018.0,130.1922,130.3791,129.8695,129.9714,47018.0
2016-06-27 10:10:00,153.06,153.21,152.58,152.85,61823.0,129.9969,130.1243,129.5892,129.8185,61823.0
2016-06-27 10:20:00,152.86,153.27,152.77,152.95,39531.0,129.827,130.1752,129.7506,129.9034,39531.0
2016-06-27 10:30:00,152.96,153.14,152.71,152.98,56512.0,129.9119,130.0648,129.6996,129.9289,56512.0
2016-06-27 10:40:00,153.02,153.27,152.82,152.82,34247.0,129.9629,130.1752,129.793,129.793,34247.0
2016-06-27 10:50:00,152.8,152.95,152.57,152.7,38188.0,129.776,129.9034,129.5807,129.6911,38188.0
2016-06-27 11:00:00,152.62,152.9,152.55,152.86,65130.0,129.6232,129.861,129.5637,129.827,65130.0
2016-06-27 11:10:00,152.89,152.99,152.63,152.81,36293.0,129.8525,129.9374,129.6317,129.7845,36293.0
2016-06-27 11:20:00,152.75,153.03,152.58,153.0,52523.0,129.7336,129.9714,129.5892,129.9459,52523.0
2016-06-27 11:30:00,152.98,153.54,152.85,153.52,38141.0,129.9289,130.4045,129.8185,130.3875,38141.0
2016-06-27 11:40:00,153.46,153.85,153.39,153.85,38617.0,130.3366,130.6678,130.2771,130.6678,38617.0
2016-06-27 11:50:00,153.88,153.98,153.72,153.86,46830.0,130.6933,130.7782,130.5574,130.6763,46830.0
2016-06-27 12:00:00,153.85,154.4,153.82,154.27,30704.0,130.6678,131.1349,130.6423,131.0245,30704.0
2016-06-27 12:10:00,154.29,154.7,154.25,154.62,39509.0,131.0415,131.3897,131.0076,131.3218,39509.0
2016-06-27 12:20:00,154.62,154.74,154.41,154.7,37615.0,131.3218,131.4237,131.1434,131.3897,37615.0
2016-06-27 12:30:00,154.72,154.78,154.24,154.26,44615.0,131.4067,131.4577,130.9991,131.016,44615.0
2016-06-27 12:40:00,154.26,154.26,153.79,153.86,34385.0,131.016,131.016,130.6169,130.6763,34385.0
2016-06-27 12:50:00,153.87,154.12,153.77,154.05,29607.0,130.6848,130.8971,130.5999,130.8377,29607.0
2016-06-27 13:00:00,153.99,154.18,153.89,153.91,40633.0,130.7867,130.9481,130.7018,130.7188,40633.0
2016-06-27 13:10:00,153.88,154.09,153.83,153.97,25931.0,130.6933,130.8717,130.6508,130.7697,25931.0
2016-06-27 13:20:00,153.95,154.1,153.89,153.93,26534.0,130.7528,130.8802,130.7018,130.7358,26534.0
2016-06-27 13:30:00,153.91,154.04,153.62,153.94,31877.0,130.7188,130.8292,130.4725,130.7443,31877.0
2016-06-27 13:40:00,153.85,153.92,153.46,153.64,34057.0,130.6678,130.7273,130.3366,130.4895,34057.0
2016-06-27 13:50:00,153.62,153.84,153.52,153.62,31609.0,130.4725,130.6593,130.3875,130.4725,31609.0
2016-06-27 14:00:00,153.65,154.13,153.65,153.93,35759.0,130.498,130.9056,130.498,130.7358,35759.0
2016-06-27 14:10:00,153.91,154.06,153.72,153.84,26194.0,130.7188,130.8462,130.5574,130.6593,26194.0
2016-06-27 14:20:00,153.85,154.09,153.82,153.95,26447.0,130.6678,130.8717,130.6423,130.7528,26447.0
2016-06-27 14:30:00,153.91,154.22,153.82,153.95,40353.0,130.7188,130.9821,130.6423,130.7528,40353.0
2016-06-27 14:40:00,153.98,154.11,153.73,153.82,34017.0,130.7782,130.8886,130.5659,130.6423,34017.0
2016-06-27 14:50:00,153.75,153.87,153.43,153.57,40280.0,130.5829,130.6848,130.3111,130.43,40280.0
2016-06-27 15:00:00,153.6,153.75,153.45,153.7,65762.0,130.4555,130.5829,130.3281,130.5404,65762.0
2016-06-27 15:10:00,153.7,153.84,153.51,153.6,43812.0,130.5404,130.6593,130.3791,130.4555,43812.0
2016-06-27 15:20:00,153.6,153.66,153.47,153.57,75064.0,130.4555,130.5065,130.3451,130.43,75064.0
2016-06-27 15:30:00,153.54,154.18,153.47,154.16,140589.0,130.4045,130.9481,130.3451,130.9311,140589.0
2016-06-27 15:40:00,154.13,154.4,154.03,154.4,109021.0,130.9056,131.1349,130.8207,131.1349,109021.0
2016-06-27 15:50:00,154.4,154.46,154.16,154.25,171218.0,131.1349,131.1859,130.9311,131.0076,171218.0
2016-06-28 09:30:00,154.66,155.04,153.71,155.0,105944.0,131.3558,131.6785,130.5489,131.6445,105944.0
2016-06-28 09:40:00,154.99,155.72,154.87,155.59,51604.0,131.636,132.2561,131.5341,132.1456,51604.0
2016-06-28 09:50:00,155.6,155.68,155.25,155.57,48216.0,132.1541,132.2221,131.8569,132.1287,48216.0
2016-06-28 10:00:00,155.6,155.72,155.31,155.31,37720.0,132.1541,132.2561,131.9078,131.9078,37720.0
2016-06-28 10:10:00,155.3,155.39,154.81,154.94,52318.0,131.8993,131.9758,131.4832,131.5936,52318.0
2016-06-28 10:20:00,155.0,155.46,154.93,155.46,57937.0,131.6445,132.0352,131.5851,132.0352,57937.0
2016-06-28 10:30:00,155.46,155.77,155.46,155.51,34859.0,132.0352,132.2985,132.0352,132.0777,34859.0
2016-06-28 10:40:00,155.47,155.8,155.36,155.73,30869.0,132.0437,132.324,131.9503,132.2645,30869.0
2016-06-28 10:50:00,155.78,155.93,155.48,155.58,27586.0,132.307,132.4344,132.0522,132.1371,27586.0
2016-06-28 11:00:00,155.62,155.64,155.24,155.24,24849.0,132.1711,132.1881,131.8484,131.8484,24849.0
2016-06-28 11:10:00,155.25,155.57,155.21,155.52,38056.0,131.8569,132.1287,131.8229,132.0862,38056.0
2016-06-28 11:20:00,155.54,155.6,155.19,155.31,38422.0,132.1032,132.1541,131.8059,131.9078,38422.0
2016-06-28 11:30:00,155.28,155.45,155.22,155.36,16973.0,131.8824,132.0267,131.8314,131.9503,16973.0
2016-06-28 11:40:00,155.36,155.4,155.18,155.29,20881.0,131.9503,131.9843,131.7974,131.8908,20881.0
2016-06-28 11:50:00,155.3,155.31,154.9,155.18,23838.0,131.8993,131.9078,131.5596,131.7974,23838.0
2016-06-28 12:00:00,155.23,155.41,155.15,155.27,25901.0,131.8399,131.9928,131.7719,131.8739,25901.0
2016-06-28 12:10:00,155.29,155.42,155.11,155.42,18888.0,131.8908,132.0013,131.738,132.0013,18888.0
2016-06-28 12:20:00,155.44,155.5,155.13,155.32,37286.0,132.0182,132.0692,131.755,131.9163,37286.0
2016-06-28 12:30:00,155.33,155.54,155.33,155.51,17639.0,131.9248,132.1032,131.9248,132.0777,17639.0
2016-06-28 12:40:00,155.51,155.58,155.14,155.21,28982.0,132.0777,132.1371,131.7634,131.8229,28982.0
2016-06-28 12:50:00,155.21,155.46,155.16,155.3,19044.0,131.8229,132.0352,131.7804,131.8993,19044.0
2016-06-28 13:00:00,155.26,155.3,154.95,154.96,25147.0,131.8654,131.8993,131.6021,131.6106,25147.0
2016-06-28 13:10:00,154.95,155.08,154.69,154.83,17830.0,131.6021,131.7125,131.3813,131.5002,17830.0
2016-06-28 13:20:00,154.76,154.94,154.69,154.8,34282.0,131.4407,131.5936,131.3813,131.4747,34282.0
2016-06-28 13:30:00,154.83,154.89,154.69,154.83,53604.0,131.5002,131.5511,131.3813,131.5002,53604.0
2016-06-28 13:40:00,154.87,154.89,154.55,154.61,34371.0,131.5341,131.5511,131.2623,131.3133,34371.0
2016-06-28 13:50:00,154.59,154.69,154.42,154.45,16177.0,131.2963,131.3813,131.1519,131.1774,16177.0
2016-06-28 14:00:00,154.46,154.54,154.25,154.3,28195.0,131.1859,131.2539,131.0076,131.05,28195.0
2016-06-28 14:10:00,154.31,154.36,154.12,154.31,19402.0,131.0585,131.101,130.8971,131.0585,19402.0
2016-06-28 14:20:00,154.29,154.38,154.22,154.27,30679.0,131.0415,131.118,130.9821,131.0245,30679.0
2016-06-28 14:30:00,154.26,154.79,154.26,154.73,27946.0,131.016,131.4662,131.016,131.4152,27946.0
2016-06-28 14:40:00,154.77,154.86,154.66,154.73,26143.0,131.4492,131.5256,131.3558,131.4152,26143.0
2016-06-28 14:50:00,154.73,155.5,154.7,155.33,43067.0,131.4152,132.0692,131.3897,131.9248,43067.0
2016-06-28 15:00:00,155.29,155.45,155.24,155.33,21526.0,131.8908,132.0267,131.8484,131.9248,21526.0
2016-06-28 15:10:00,155.29,155.42,155.07,155.07,31306.0,131.8908,132.0013,131.704,131.704,31306.0
2016-06-28 15:20:00,155.06,155.24,154.92,155.1,29710.0,131.6955,131.8484,131.5766,131.7295,29710.0
2016-06-28 15:30:00,155.09,155.23,154.97,155.22,40330.0,131.721,131.8399,131.6191,131.8314,40330.0
2016-06-28 15:40:00,155.14,155.72,155.14,155.58,70554.0,131.7634,132.2561,131.7634,132.1371,70554.0
2016-06-28 15:50:00,155.63,155.9,155.48,155.59,222581.0,132.1796,132.4089,132.0522,132.1456,222581.0
2016-06-29 09:30:00,155.98,156.85,155.89,156.72,88597.0,132.4769,133.2158,132.4004,133.1054,88597.0
2016-06-29 09:40:00,156.73,157.23,156.68,157.08,36263.0,133.1139,133.5385,133.0714,133.4111,36263.0
2016-06-29 09:50:00,157.09,157.28,156.86,156.88,33794.0,133.4196,133.581,133.2243,133.2413,33794.0
2016-06-29 10:00:00,156.92,156.96,156.2,156.35,59685.0,133.2752,133.3092,132.6637,132.7911,59685.0
2016-06-29 10:10:00,156.35,156.53,156.3,156.45,75526.0,132.7911,132.944,132.7487,132.8761,75526.0
2016-06-29 10:20:00,156.47,156.74,156.43,156.69,26869.0,132.893,133.1224,132.8591,133.0799,26869.0
2016-06-29 10:30:00,156.69,156.98,156.65,156.83,37266.0,133.0799,133.3262,133.0459,133.1988,37266.0
2016-06-29 10:40:00,156.81,156.89,156.62,156.69,31373.0,133.1818,133.2498,133.0204,133.0799,31373.0
2016-06-29 10:50:00,156.7,156.77,156.29,156.42,30846.0,133.0884,133.1478,132.7402,132.8506,30846.0
2016-06-29 11:00:00,156.42,156.68,156.33,156.66,34336.0,132.8506,133.0714,132.7741,133.0544,34336.0
2016-06-29 11:10:00,156.63,156.72,156.45,156.46,29946.0,133.0289,133.1054,132.8761,132.8845,29946.0
2016-06-29 11:20:00,156.43,156.54,156.23,156.31,53263.0,132.8591,132.9525,132.6892,132.7572,53263.0
2016-06-29 11:30:00,156.3,156.57,156.29,156.35,31215.0,132.7487,132.978,132.7402,132.7911,31215.0
2016-06-29 11:40:00,156.4,156.54,156.15,156.22,23772.0,132.8336,132.9525,132.6213,132.6807,23772.0
2016-06-29 11:50:00,156.22,156.51,156.22,156.4,16993.0,132.6807,132.927,132.6807,132.8336,16993.0
2016-06-29 12:00:00,156.43,156.59,156.35,156.56,20036.0,132.8591,132.995,132.7911,132.9695,20036.0
2016-06-29 12:10:00,156.57,156.76,156.56,156.74,29354.0,132.978,133.1393,132.9695,133.1224,29354.0
2016-06-29 12:20:00,156.76,156.84,156.59,156.59,25191.0,133.1393,133.2073,132.995,132.995,25191.0
2016-06-29 12:30:00,156.62,156.73,156.5,156.65,39658.0,133.0204,133.1139,132.9185,133.0459,39658.0
2016-06-29 12:40:00,156.63,156.64,156.38,156.46,15475.0,133.0289,133.0374,132.8166,132.8845,15475.0
2016-06-29 12:50:00,156.48,156.64,156.45,156.63,21666.0,132.9015,133.0374,132.8761,133.0289,21666.0
2016-06-29 13:00:00,156.65,156.66,156.41,156.42,15997.0,133.0459,133.0544,132.8421,132.8506,15997.0
2016-06-29 13:10:00,156.44,156.46,156.26,156.32,20258.0,132.8676,132.8845,132.7147,132.7656,20258.0
2016-06-29 13:20:00,156.31,156.32,156.22,156.25,17850.0,132.7572,132.7656,132.6807,132.7062,17850.0
2016-06-29 13:30:00,156.27,156.51,156.27,156.39,24862.0,132.7232,132.927,132.7232,132.8251,24862.0
2016-06-29 13:40:00,156.39,156.51,156.35,156.51,22637.0,132.8251,132.927,132.7911,132.927,22637.0
2016-06-29 13:50:00,156.51,156.65,156.46,156.57,35253.0,132.927,133.0459,132.8845,132.978,35253.0
2016-06-29 14:00:00,156.58,156.68,156.5,156.67,18948.0,132.9865,133.0714,132.9185,133.0629,18948.0
2016-06-29 14:10:00,156.65,156.67,156.48,156.48,17697.0,133.0459,133.0629,132.9015,132.9015,17697.0
2016-06-29 14:20:00,156.5,156.71,156.48,156.6,25817.0,132.9185,133.0969,132.9015,133.0035,25817.0
2016-06-29 14:30:00,156.61,156.71,156.6,156.65,18771.0,133.0119,133.0969,133.0035,133.0459,18771.0
2016-06-29 14:40:00,156.68,156.87,156.62,156.74,24408.0,133.0714,133.2328,133.0204,133.1224,24408.0
2016-06-29 14:50:00,156.75,157.09,156.66,157.05,35016.0,133.1309,133.4196,133.0544,133.3856,35016.0
2016-06-29 15:00:00,157.03,157.14,156.94,157.04,35439.0,133.3687,133.4621,133.2922,133.3772,35439.0
2016-06-29 15:10:00,157.07,157.18,157.07,157.09,26595.0,133.4026,133.4961,133.4026,133.4196,26595.0
2016-06-29 15:20:00,157.13,157.15,156.97,157.15,35890.0,133.4536,133.4706,133.3177,133.4706,35890.0
2016-06-29 15:30:00,157.13,157.14,156.92,156.92,40266.0,133.4536,133.4621,133.2752,133.2752,40266.0
2016-06-29 15:40:00,156.91,157.03,156.78,157.01,81199.0,133.2667,133.3687,133.1563,133.3517,81199.0
2016-06-29 15:50:00,157.03,157.11,156.79,157.07,148963.0,133.3687,133.4366,133.1648,133.4026,148963.0
2016-06-30 09:30:00,156.96,157.01,155.5,156.2,122168.0,133.3092,133.3517,132.0692,132.6637,122168.0
2016-06-30 09:40:00,156.23,156.89,156.13,156.59,77573.0,132.6892,133.2498,132.6043,132.995,77573.0
2016-06-30 09:50:00,156.6,156.82,156.3,156.71,58228.0,133.0035,133.1903,132.7487,133.0969,58228.0
2016-06-30 10:00:00,156.76,156.98,156.72,156.81,35193.0,133.1393,133.3262,133.1054,133.1818,35193.0
2016-06-30 10:10:00,156.81,156.97,156.63,156.7,48795.0,133.1818,133.3177,133.0289,133.0884,48795.0
2016-06-30 10:20:00,156.67,156.82,156.05,156.42,76640.0,133.0629,133.1903,132.5363,132.8506,76640.0
2016-06-30 10:30:00,156.37,156.68,156.23,156.66,79992.0,132.8081,133.0714,132.6892,133.0544,79992.0
2016-06-30 10:40:00,156.65,157.44,156.59,157.4,48204.0,133.0459,133.7169,132.995,133.6829,48204.0
2016-06-30 10:50:00,157.4,157.82,157.34,157.75,88711.0,133.6829,134.0396,133.6319,133.9802,88711.0
2016-06-30 11:00:00,157.79,157.8,157.36,157.58,42865.0,134.0141,134.0226,133.6489,133.8358,42865.0
2016-06-30 11:10:00,157.62,157.72,157.29,157.42,40054.0,133.8698,133.9547,133.5895,133.6999,40054.0
2016-06-30 11:20:00,157.41,157.59,157.35,157.53,34001.0,133.6914,133.8443,133.6404,133.7933,34001.0
2016-06-30 11:30:00,157.55,157.69,157.21,157.27,34290.0,133.8103,133.9292,133.5215,133.5725,34290.0
2016-06-30 11:40:00,157.27,157.42,157.15,157.15,71792.0,133.5725,133.6999,133.4706,133.4706,71792.0
2016-06-30 11:50:00,157.16,157.19,156.98,157.14,39373.0,133.4791,133.5046,133.3262,133.4621,39373.0
2016-06-30 12:00:00,157.15,157.32,157.07,157.17,47896.0,133.4706,133.615,133.4026,133.4876,47896.0
2016-06-30 12:10:00,157.17,157.42,157.15,157.41,78290.0,133.4876,133.6999,133.4706,133.6914,78290.0
2016-06-30 12:20:00,157.46,157.56,157.18,157.23,63514.0,133.7339,133.8188,133.4961,133.5385,63514.0
2016-06-30 12:30:00,157.32,157.44,157.2,157.21,29924.0,133.615,133.7169,133.513,133.5215,29924.0
2016-06-30 12:40:00,157.23,157.26,157.12,157.18,33378.0,133.5385,133.564,133.4451,133.4961,33378.0
2016-06-30 12:50:00,157.2,157.36,157.17,157.35,54561.0,133.513,133.6489,133.4876,133.6404,54561.0
2016-06-30 13:00:00,157.35,157.4,157.3,157.37,25288.0,133.6404,133.6829,133.598,133.6574,25288.0
2016-06-30 13:10:00,157.35,157.41,157.23,157.39,26479.0,133.6404,133.6914,133.5385,133.6744,26479.0
2016-06-30 13:20:00,157.4,157.45,157.18,157.19,38133.0,133.6829,133.7254,133.4961,133.5046,38133.0
2016-06-30 13:30:00,157.26,157.27,157.11,157.19,19512.0,133.564,133.5725,133.4366,133.5046,19512.0
2016-06-30 13:40:00,157.22,157.33,157.09,157.15,27228.0,133.53,133.6235,133.4196,133.4706,27228.0
2016-06-30 13:50:00,157.2,157.22,156.95,157.12,34609.0,133.513,133.53,133.3007,133.4451,34609.0
2016-06-30 14:00:00,157.12,157.32,157.0,157.25,40693.0,133.4451,133.615,133.3432,133.5555,40693.0
2016-06-30 14:10:00,157.25,157.39,157.12,157.37,44360.0,133.5555,133.6744,133.4451,133.6574,44360.0
2016-06-30 14:20:00,157.37,157.37,156.96,156.96,52401.0,133.6574,133.6574,133.3092,133.3092,52401.0
2016-06-30 14:30:00,156.97,157.08,156.84,156.98,43038.0,133.3177,133.4111,133.2073,133.3262,43038.0
2016-06-30 14:40:00,156.98,157.17,156.98,157.02,34015.0,133.3262,133.4876,133.3262,133.3602,34015.0
2016-06-30 14:50:00,157.05,157.12,156.95,157.07,53557.0,133.3856,133.4451,133.3007,133.4026,53557.0
2016-06-30 15:00:00,157.06,157.12,156.96,157.07,52177.0,133.3941,133.4451,133.3092,133.4026,52177.0
2016-06-30 15:10:00,157.07,157.07,156.93,156.95,54193.0,133.4026,133.4026,133.2837,133.3007,54193.0
2016-06-30 15:20:00,156.94,157.01,156.8,156.94,106840.0,133.2922,133.3517,133.1733,133.2922,106840.0
2016-06-30 15:30:00,156.99,157.31,156.95,157.07,85093.0,133.3347,133.6065,133.3007,133.4026,85093.0
2016-06-30 15:40:00,157.08,157.1,156.82,156.84,102738.0,133.4111,133.4281,133.1903,133.2073,102738.0
2016-06-30 15:50:00,156.85,157.15,156.8,157.05,252036.0,133.2158,133.4706,133.1733,133.3856,252036.0
2016-07-01 09:30:00,157.19,157.19,156.65,156.68,72839.0,133.5046,133.5046,133.0459,133.0714,72839.0
2016-07-01 09:40:00,156.65,157.0,156.42,156.61,68322.0,133.0459,133.3432,132.8506,133.0119,68322.0
2016-07-01 09:50:00,156.62,157.09,156.32,156.43,58598.0,133.0204,133.4196,132.7656,132.8591,58598.0
2016-07-01 10:00:00,156.42,156.51,155.91,156.0,66457.0,132.8506,132.927,132.4174,132.4939,66457.0
2016-07-01 10:10:00,156.0,156.01,155.46,155.49,99408.0,132.4939,132.5024,132.0352,132.0607,99408.0
2016-07-01 10:20:00,155.47,155.96,155.4,155.93,72492.0,132.0437,132.4599,131.9843,132.4344,72492.0
2016-07-01 10:30:00,155.95,156.06,155.67,155.9,44840.0,132.4514,132.5448,132.2136,132.4089,44840.0
2016-07-01 10:40:00,155.9,155.98,155.63,155.63,43576.0,132.4089,132.4769,132.1796,132.1796,43576.0
2016-07-01 10:50:00,155.64,155.7,155.43,155.49,111666.0,132.1881,132.2391,132.0097,132.0607,111666.0
2016-07-01 11:00:00,155.5,155.73,155.45,155.59,70506.0,132.0692,132.2645,132.0267,132.1456,70506.0
2016-07-01 11:10:00,155.59,155.94,155.52,155.79,43551.0,132.1456,132.4429,132.0862,132.3155,43551.0
2016-07-01 11:20:00,155.83,156.11,155.78,156.11,36247.0,132.3495,132.5873,132.307,132.5873,36247.0
2016-07-01 11:30:00,156.12,156.29,155.99,156.25,35842.0,132.5958,132.7402,132.4854,132.7062,35842.0
2016-07-01 11:40:00,156.25,156.32,156.15,156.31,25771.0,132.7062,132.7656,132.6213,132.7572,25771.0
2016-07-01 11:50:00,156.3,156.3,156.19,156.23,18839.0,132.7487,132.7487,132.6552,132.6892,18839.0
2016-07-01 12:00:00,156.28,156.42,156.23,156.24,18783.0,132.7317,132.8506,132.6892,132.6977,18783.0
2016-07-01 12:10:00,156.25,156.35,156.17,156.3,18361.0,132.7062,132.7911,132.6382,132.7487,18361.0
2016-07-01 12:20:00,156.3,156.32,156.01,156.03,20736.0,132.7487,132.7656,132.5024,132.5193,20736.0
2016-07-01 12:30:00,156.03,156.25,156.01,156.15,18470.0,132.5193,132.7062,132.5024,132.6213,18470.0
2016-07-01 12:40:00,156.15,156.23,155.99,155.99,28606.0,132.6213,132.6892,132.4854,132.4854,28606.0
2016-07-01 12:50:00,155.96,156.02,155.9,156.01,19132.0,132.4599,132.5108,132.4089,132.5024,19132.0
2016-07-01 13:00:00,156.01,156.39,156.01,156.37,21265.0,132.5024,132.8251,132.5024,132.8081,21265.0
2016-07-01 13:10:00,156.35,156.4,156.12,156.18,32227.0,132.7911,132.8336,132.5958,132.6467,32227.0
2016-07-01 13:20:00,156.19,156.2,155.93,155.96,34060.0,132.6552,132.6637,132.4344,132.4599,34060.0
2016-07-01 13:30:00,155.99,156.12,155.91,156.09,25026.0,132.4854,132.5958,132.4174,132.5703,25026.0
2016-07-01 13:40:00,156.07,156.17,156.02,156.12,43198.0,132.5533,132.6382,132.5108,132.5958,43198.0
2016-07-01 13:50:00,156.12,156.12,155.97,156.06,19775.0,132.5958,132.5958,132.4684,132.5448,19775.0
2016-07-01 14:00:00,156.12,156.12,155.96,156.06,33980.0,132.5958,132.5958,132.4599,132.5448,33980.0
2016-07-01 14:10:00,156.04,156.08,156.0,156.04,35749.0,132.5278,132.5618,132.4939,132.5278,35749.0
2016-07-01 14:20:00,156.01,156.09,155.89,155.96,27261.0,132.5024,132.5703,132.4004,132.4599,27261.0
2016-07-01 14:30:00,155.93,156.06,155.82,155.93,39423.0,132.4344,132.5448,132.341,132.4344,39423.0
2016-07-01 14:40:00,155.93,155.97,155.83,155.96,19574.0,132.4344,132.4684,132.3495,132.4599,19574.0
2016-07-01 14:50:00,155.96,156.03,155.92,156.0,26456.0,132.4599,132.5193,132.4259,132.4939,26456.0
2016-07-01 15:00:00,156.0,156.34,155.95,156.28,31953.0,132.4939,132.7826,132.4514,132.7317,31953.0
2016-07-01 15:10:00,156.27,156.34,156.18,156.24,24054.0,132.7232,132.7826,132.6467,132.6977,24054.0
2016-07-01 15:20:00,156.24,156.34,156.22,156.29,43157.0,132.6977,132.7826,132.6807,132.7402,43157.0
2016-07-01 15:30:00,156.28,156.37,156.04,156.08,66070.0,132.7317,132.8081,132.5278,132.5618,66070.0
2016-07-01 15:40:00,156.07,156.24,156.06,156.19,52014.0,132.5533,132.6977,132.5448,132.6552,52014.0
2016-07-01 15:50:00,156.22,156.27,156.05,156.09,152544.0,132.6807,132.7232,132.5363,132.5703,152544.0
2016-07-05 09:30:00,156.08,156.1,155.4,155.61,89546.0,132.5618,132.5788,131.9843,132.1626,89546.0
2016-07-05 09:40:00,155.65,155.75,155.35,155.43,72224.0,132.1966,132.2815,131.9418,132.0097,72224.0
2016-07-05 09:50:00,155.38,155.6,155.23,155.49,51071.0,131.9673,132.1541,131.8399,132.0607,51071.0
2016-07-05 10:00:00,155.54,155.95,155.52,155.75,84688.0,132.1032,132.4514,132.0862,132.2815,84688.0
2016-07-05 10:10:00,155.76,156.06,155.69,155.85,141481.0,132.29,132.5448,132.2306,132.3665,141481.0
2016-07-05 10:20:00,155.84,155.92,155.74,155.86,93543.0,132.358,132.4259,132.273,132.375,93543.0
2016-07-05 10:30:00,155.84,156.09,155.84,155.99,91742.0,132.358,132.5703,132.358,132.4854,91742.0
2016-07-05 10:40:00,156.01,156.09,155.92,156.01,99943.0,132.5024,132.5703,132.4259,132.5024,99943.0
2016-07-05 10:50:00,156.01,156.15,155.97,156.0,72999.0,132.5024,132.6213,132.4684,132.4939,72999.0
2016-07-05 11:00:00,155.98,156.07,155.76,155.78,39648.0,132.4769,132.5533,132.29,132.307,39648.0
2016-07-05 11:10:00,155.79,156.0,155.51,155.86,49622.0,132.3155,132.4939,132.0777,132.375,49622.0
2016-07-05 11:20:00,155.82,155.95,155.42,155.45,42739.0,132.341,132.4514,132.0013,132.0267,42739.0
2016-07-05 11:30:00,155.44,155.53,155.22,155.26,50909.0,132.0182,132.0947,131.8314,131.8654,50909.0
2016-07-05 11:40:00,155.24,155.43,155.02,155.13,45096.0,131.8484,132.0097,131.6615,131.755,45096.0
2016-07-05 11:50:00,155.15,155.19,154.7,155.04,54330.0,131.7719,131.8059,131.3897,131.6785,54330.0
2016-07-05 12:00:00,155.05,155.05,154.84,154.84,27755.0,131.687,131.687,131.5087,131.5087,27755.0
2016-07-05 12:10:00,154.84,154.97,154.8,154.94,29004.0,131.5087,131.6191,131.4747,131.5936,29004.0
2016-07-05 12:20:00,154.92,155.02,154.75,154.81,48760.0,131.5766,131.6615,131.4322,131.4832,48760.0
2016-07-05 12:30:00,154.83,154.89,154.79,154.85,31409.0,131.5002,131.5511,131.4662,131.5171,31409.0
2016-07-05 12:40:00,154.83,155.04,154.83,154.96,29625.0,131.5002,131.6785,131.5002,131.6106,29625.0
2016-07-05 12:50:00,154.95,155.34,154.8,155.34,27725.0,131.6021,131.9333,131.4747,131.9333,27725.0
2016-07-05 13:00:00,155.34,155.69,155.32,155.64,26380.0,131.9333,132.2306,131.9163,132.1881,26380.0
2016-07-05 13:10:00,155.65,155.83,155.56,155.56,17798.0,132.1966,132.3495,132.1202,132.1202,17798.0
2016-07-05 13:20:00,155.59,155.62,155.45,155.45,23748.0,132.1456,132.1711,132.0267,132.0267,23748.0
2016-07-05 13:30:00,155.44,155.52,155.26,155.26,18878.0,132.0182,132.0862,131.8654,131.8654,18878.0
2016-07-05 13:40:00,155.29,155.45,155.24,155.41,26904.0,131.8908,132.0267,131.8484,131.9928,26904.0
2016-07-05 13:50:00,155.43,155.47,155.17,155.25,26801.0,132.0097,132.0437,131.7889,131.8569,26801.0
2016-07-05 14:00:00,155.24,155.6,155.2,155.5,26255.0,131.8484,132.1541,131.8144,132.0692,26255.0
2016-07-05 14:10:00,155.5,155.65,155.48,155.55,13312.0,132.0692,132.1966,132.0522,132.1117,13312.0
2016-07-05 14:20:00,155.63,155.68,155.51,155.53,5650.0,132.1796,132.2221,132.0777,132.0947,5650.0
2016-07-05 14:30:00,155.54,155.72,155.5,155.64,10995.0,132.1032,132.2561,132.0692,132.1881,10995.0
2016-07-05 14:40:00,155.65,155.7,155.43,155.49,31894.0,132.1966,132.2391,132.0097,132.0607,31894.0
2016-07-05 14:50:00,155.5,155.51,155.36,155.46,23155.0,132.0692,132.0777,131.9503,132.0352,23155.0
2016-07-05 15:00:00,155.46,155.6,155.44,155.52,30977.0,132.0352,132.1541,132.0182,132.0862,30977.0
2016-07-05 15:10:00,155.51,155.63,155.48,155.57,44698.0,132.0777,132.1796,132.0522,132.1287,44698.0
2016-07-05 15:20:00,155.58,155.61,155.47,155.49,60748.0,132.1371,132.1626,132.0437,132.0607,60748.0
2016-07-05 15:30:00,155.51,155.75,155.4,155.42,68870.0,132.0777,132.2815,131.9843,132.0013,68870.0
2016-07-05 15:40:00,155.41,155.64,155.32,155.4,110064.0,131.9928,132.1881,131.9163,131.9843,110064.0
2016-07-05 15:50:00,155.43,155.52,155.1,155.24,229169.0,132.0097,132.0862,131.7295,131.8484,229169.0
2016-07-06 09:30:00,155.2,155.23,154.67,154.87,101908.0,131.8144,131.8399,131.3643,131.5341,101908.0
2016-07-06 09:40:00,154.87,155.16,154.78,155.15,94349.0,131.5341,131.7804,131.4577,131.7719,94349.0
2016-07-06 09:50:00,155.15,155.42,154.92,155.3,46454.0,131.7719,132.0013,131.5766,131.8993,46454.0
2016-07-06 10:00:00,155.33,156.21,155.32,156.21,75578.0,131.9248,132.6722,131.9163,132.6722,75578.0
2016-07-06 10:10:00,156.22,156.24,155.68,155.68,56570.0,132.6807,132.6977,132.2221,132.2221,56570.0
2016-07-06 10:20:00,155.67,155.72,155.44,155.48,71860.0,132.2136,132.2561,132.0182,132.0522,71860.0
2016-07-06 10:30:00,155.44,155.57,155.25,155.43,53675.0,132.0182,132.1287,131.8569,132.0097,53675.0
2016-07-06 10:40:00,155.48,155.64,155.41,155.47,62311.0,132.0522,132.1881,131.9928,132.0437,62311.0
2016-07-06 10:50:00,155.5,156.06,155.5,156.06,42517.0,132.0692,132.5448,132.0692,132.5448,42517.0
2016-07-06 11:00:00,156.13,156.26,155.8,155.83,40802.0,132.6043,132.7147,132.324,132.3495,40802.0
2016-07-06 11:10:00,155.81,156.13,155.8,156.03,49508.0,132.3325,132.6043,132.324,132.5193,49508.0
2016-07-06 11:20:00,156.02,156.3,155.96,156.27,48832.0,132.5108,132.7487,132.4599,132.7232,48832.0
2016-07-06 11:30:00,156.3,156.53,156.3,156.53,35927.0,132.7487,132.944,132.7487,132.944,35927.0
2016-07-06 11:40:00,156.55,156.55,156.01,156.05,25374.0,132.961,132.961,132.5024,132.5363,25374.0
2016-07-06 11:50:00,156.01,156.14,155.96,156.13,25910.0,132.5024,132.6128,132.4599,132.6043,25910.0
2016-07-06 12:00:00,156.11,156.41,156.07,156.36,23319.0,132.5873,132.8421,132.5533,132.7996,23319.0
2016-07-06 12:10:00,156.37,156.51,156.31,156.36,18794.0,132.8081,132.927,132.7572,132.7996,18794.0
2016-07-06 12:20:00,156.35,156.43,156.22,156.33,20345.0,132.7911,132.8591,132.6807,132.7741,20345.0
2016-07-06 12:30:00,156.33,156.42,156.12,156.12,16597.0,132.7741,132.8506,132.5958,132.5958,16597.0
2016-07-06 12:40:00,156.15,156.36,156.03,156.09,18489.0,132.6213,132.7996,132.5193,132.5703,18489.0
2016-07-06 12:50:00,156.06,156.15,156.03,156.14,23035.0,132.5448,132.6213,132.5193,132.6128,23035.0
2016-07-06 13:00:00,156.15,156.49,156.15,156.22,22401.0,132.6213,132.91,132.6213,132.6807,22401.0
2016-07-06 13:10:00,156.22,156.32,156.09,156.28,21147.0,132.6807,132.7656,132.5703,132.7317,21147.0
2016-07-06 13:20:00,156.26,156.29,155.96,156.19,25594.0,132.7147,132.7402,132.4599,132.6552,25594.0
2016-07-06 13:30:00,156.21,156.28,156.08,156.1,19567.0,132.6722,132.7317,132.5618,132.5788,19567.0
2016-07-06 13:40:00,156.08,156.14,155.78,155.78,42873.0,132.5618,132.6128,132.307,132.307,42873.0
2016-07-06 13:50:00,155.82,155.93,155.7,155.8,25810.0,132.341,132.4344,132.2391,132.324,25810.0
2016-07-06 14:00:00,155.78,155.96,155.72,155.78,37002.0,132.307,132.4599,132.2561,132.307,37002.0
2016-07-06 14:10:00,155.82,155.84,155.48,155.82,30614.0,132.341,132.358,132.0522,132.341,30614.0
2016-07-06 14:20:00,155.87,155.97,155.77,155.88,19860.0,132.3834,132.4684,132.2985,132.3919,19860.0
2016-07-06 14:30:00,155.91,156.28,155.87,156.21,24489.0,132.4174,132.7317,132.3834,132.6722,24489.0
2016-07-06 14:40:00,156.2,156.23,156.0,156.01,26608.0,132.6637,132.6892,132.4939,132.5024,26608.0
2016-07-06 14:50:00,156.0,156.24,155.95,156.09,24007.0,132.4939,132.6977,132.4514,132.5703,24007.0
2016-07-06 15:00:00,156.11,156.33,156.06,156.14,29970.0,132.5873,132.7741,132.5448,132.6128,29970.0
2016-07-06 15:10:00,156.12,156.15,156.01,156.08,32269.0,132.5958,132.6213,132.5024,132.5618,32269.0
2016-07-06 15:20:00,156.05,156.05,155.79,155.88,44749.0,132.5363,132.5363,132.3155,132.3919,44749.0
2016-07-06 15:30:00,155.89,156.11,155.85,156.1,41877.0,132.4004,132.5873,132.3665,132.5788,41877.0
2016-07-06 15:40:00,156.1,156.33,156.08,156.14,67092.0,132.5788,132.7741,132.5618,132.6128,67092.0
2016-07-06 15:50:00,156.12,156.36,155.97,156.01,157582.0,132.5958,132.7996,132.4684,132.5024,157582.0
2016-07-07 09:30:00,158.33,161.7,158.0,161.5,694390.0,134.4728,137.335,134.1925,137.1651,694390.0
2016-07-07 09:40:00,161.52,162.98,161.52,162.87,515760.0,137.1821,138.4221,137.1821,138.3287,515760.0
2016-07-07 09:50:00,162.87,163.24,162.25,162.57,469185.0,138.3287,138.6429,137.8021,138.0739,469185.0
2016-07-07 10:00:00,162.58,162.9,162.08,162.72,198455.0,138.0824,138.3542,137.6577,138.2013,198455.0
2016-07-07 10:10:00,162.72,162.96,162.3,162.58,101385.0,138.2013,138.4051,137.8446,138.0824,101385.0
2016-07-07 10:20:00,162.51,162.87,162.42,162.64,92056.0,138.0229,138.3287,137.9465,138.1333,92056.0
2016-07-07 10:30:00,162.64,162.71,162.01,162.39,83566.0,138.1333,138.1928,137.5983,137.921,83566.0
2016-07-07 10:40:00,162.38,162.54,162.15,162.2,84532.0,137.9125,138.0484,137.7172,137.7596,84532.0
2016-07-07 10:50:00,162.25,162.3,162.1,162.26,87306.0,137.8021,137.8446,137.6747,137.8106,87306.0
2016-07-07 11:00:00,162.24,162.85,162.19,162.67,114764.0,137.7936,138.3117,137.7511,138.1588,114764.0
2016-07-07 11:10:00,162.69,162.77,162.25,162.52,58319.0,138.1758,138.2438,137.8021,138.0314,58319.0
2016-07-07 11:20:00,162.51,162.84,162.49,162.83,55538.0,138.0229,138.3032,138.0059,138.2947,55538.0
2016-07-07 11:30:00,162.82,163.23,162.59,163.2,141574.0,138.2862,138.6344,138.0909,138.609,141574.0
2016-07-07 11:40:00,163.2,163.78,163.19,163.68,179235.0,138.609,139.1016,138.6005,139.0166,179235.0
2016-07-07 11:50:00,163.68,163.69,163.39,163.67,122413.0,139.0166,139.0251,138.7703,139.0081,122413.0
2016-07-07 12:00:00,163.67,163.74,163.03,163.32,98504.0,139.0081,139.0676,138.4646,138.7109,98504.0
2016-07-07 12:10:00,163.31,163.64,163.31,163.52,78949.0,138.7024,138.9827,138.7024,138.8807,78949.0
2016-07-07 12:20:00,163.52,163.9,163.42,163.45,91772.0,138.8807,139.2035,138.7958,138.8213,91772.0
2016-07-07 12:30:00,163.47,163.64,163.44,163.55,67046.0,138.8383,138.9827,138.8128,138.9062,67046.0
2016-07-07 12:40:00,163.54,163.59,163.25,163.27,69725.0,138.8977,138.9402,138.6514,138.6684,69725.0
2016-07-07 12:50:00,163.26,163.31,162.97,163.1,92884.0,138.6599,138.7024,138.4136,138.524,92884.0
2016-07-07 13:00:00,163.07,163.17,162.64,162.75,110254.0,138.4986,138.5835,138.1333,138.2268,110254.0
2016-07-07 13:10:00,162.74,162.96,162.56,162.64,84802.0,138.2183,138.4051,138.0654,138.1333,84802.0
2016-07-07 13:20:00,162.65,162.65,162.27,162.4,61737.0,138.1418,138.1418,137.8191,137.9295,61737.0
2016-07-07 13:30:00,162.4,162.69,162.39,162.44,76689.0,137.9295,138.1758,137.921,137.9635,76689.0
2016-07-07 13:40:00,162.43,162.8,162.31,162.74,79243.0,137.955,138.2692,137.8531,138.2183,79243.0
2016-07-07 13:50:00,162.75,163.09,162.64,163.08,76305.0,138.2268,138.5155,138.1333,138.507,76305.0
2016-07-07 14:00:00,163.05,163.35,162.77,162.85,88272.0,138.4816,138.7364,138.2438,138.3117,88272.0
2016-07-07 14:10:00,162.78,162.98,162.61,162.83,67244.0,138.2522,138.4221,138.1079,138.2947,67244.0
2016-07-07 14:20:00,162.8,162.84,162.61,162.69,48812.0,138.2692,138.3032,138.1079,138.1758,48812.0
2016-07-07 14:30:00,162.7,162.86,162.52,162.73,54735.0,138.1843,138.3202,138.0314,138.2098,54735.0
2016-07-07 14:40:00,162.75,162.88,162.58,162.68,60629.0,138.2268,138.3372,138.0824,138.1673,60629.0
2016-07-07 14:50:00,162.7,162.74,162.56,162.72,63413.0,138.1843,138.2183,138.0654,138.2013,63413.0
2016-07-07 15:00:00,162.71,163.02,162.7,163.0,74255.0,138.1928,138.4561,138.1843,138.4391,74255.0
2016-07-07 15:10:00,163.02,163.27,162.96,163.23,94953.0,138.4561,138.6684,138.4051,138.6344,94953.0
2016-07-07 15:20:00,163.24,163.82,163.22,163.82,111459.0,138.6429,139.1355,138.6259,139.1355,111459.0
2016-07-07 15:30:00,163.82,164.16,163.75,163.83,273235.0,139.1355,139.4243,139.0761,139.144,273235.0
2016-07-07 15:40:00,163.85,163.99,163.66,163.68,146378.0,139.161,139.2799,138.9996,139.0166,146378.0
2016-07-07 15:50:00,163.67,163.82,163.58,163.7,267273.0,139.0081,139.1355,138.9317,139.0336,267273.0
2016-07-08 09:30:00,164.84,166.1,164.49,165.8,407067.0,140.0018,141.072,139.7046,140.8172,407067.0
2016-07-08 09:40:00,165.76,165.89,164.77,164.82,165822.0,140.7832,140.8936,139.9424,139.9849,165822.0
2016-07-08 09:50:00,164.88,165.1,164.76,164.9,111943.0,140.0358,140.2227,139.9339,140.0528,111943.0
2016-07-08 10:00:00,164.92,165.03,164.56,165.01,111428.0,140.0698,140.1632,139.764,140.1462,111428.0
2016-07-08 10:10:00,165.02,165.08,164.82,165.0,81152.0,140.1547,140.2057,139.9849,140.1377,81152.0
2016-07-08 10:20:00,165.0,165.3,164.75,164.8,101765.0,140.1377,140.3925,139.9254,139.9679,101765.0
2016-07-08 10:30:00,164.82,164.98,164.51,164.77,115273.0,139.9849,140.1208,139.7216,139.9424,115273.0
2016-07-08 10:40:00,164.77,165.04,164.69,164.73,80822.0,139.9424,140.1717,139.8744,139.9084,80822.0
2016-07-08 10:50:00,164.71,165.0,164.66,164.99,75976.0,139.8914,140.1377,139.849,140.1292,75976.0
2016-07-08 11:00:00,165.0,165.1,164.85,164.98,54047.0,140.1377,140.2227,140.0103,140.1208,54047.0
2016-07-08 11:10:00,165.01,165.12,164.85,164.92,63096.0,140.1462,140.2397,140.0103,140.0698,63096.0
2016-07-08 11:20:00,164.92,165.11,164.89,164.93,74553.0,140.0698,140.2312,140.0443,140.0783,74553.0
2016-07-08 11:30:00,164.94,165.03,164.55,164.57,74189.0,140.0868,140.1632,139.7555,139.7725,74189.0
2016-07-08 11:40:00,164.58,164.8,164.56,164.77,60014.0,139.781,139.9679,139.764,139.9424,60014.0
2016-07-08 11:50:00,164.79,164.86,164.68,164.85,54006.0,139.9594,140.0188,139.866,140.0103,54006.0
2016-07-08 12:00:00,164.86,164.89,164.63,164.65,52405.0,140.0188,140.0443,139.8235,139.8405,52405.0
2016-07-08 12:10:00,164.66,164.71,164.65,164.67,50434.0,139.849,139.8914,139.8405,139.8575,50434.0
2016-07-08 12:20:00,164.66,164.92,164.66,164.9,53564.0,139.849,140.0698,139.849,140.0528,53564.0
2016-07-08 12:30:00,164.9,164.92,164.72,164.75,66211.0,140.0528,140.0698,139.8999,139.9254,66211.0
2016-07-08 12:40:00,164.75,164.9,164.74,164.88,42343.0,139.9254,140.0528,139.9169,140.0358,42343.0
2016-07-08 12:50:00,164.87,164.91,164.85,164.86,32495.0,140.0273,140.0613,140.0103,140.0188,32495.0
2016-07-08 13:00:00,164.88,165.07,164.88,165.01,61262.0,140.0358,140.1972,140.0358,140.1462,61262.0
2016-07-08 13:10:00,165.01,165.03,164.76,164.76,42841.0,140.1462,140.1632,139.9339,139.9339,42841.0
2016-07-08 13:20:00,164.77,164.84,164.72,164.81,41971.0,139.9424,140.0018,139.8999,139.9764,41971.0
2016-07-08 13:30:00,164.81,164.88,164.69,164.77,40162.0,139.9764,140.0358,139.8744,139.9424,40162.0
2016-07-08 13:40:00,164.76,164.85,164.71,164.77,40525.0,139.9339,140.0103,139.8914,139.9424,40525.0
2016-07-08 13:50:00,164.77,164.97,164.77,164.91,61513.0,139.9424,140.1123,139.9424,140.0613,61513.0
2016-07-08 14:00:00,164.93,165.14,164.9,165.1,63864.0,140.0783,140.2566,140.0528,140.2227,63864.0
2016-07-08 14:10:00,165.11,165.13,165.01,165.12,35381.0,140.2312,140.2481,140.1462,140.2397,35381.0
2016-07-08 14:20:00,165.12,165.31,165.1,165.3,42282.0,140.2397,140.401,140.2227,140.3925,42282.0
2016-07-08 14:30:00,165.28,165.45,165.26,165.41,52305.0,140.3755,140.5199,140.3586,140.486,52305.0
2016-07-08 14:40:00,165.44,165.44,165.22,165.22,40422.0,140.5114,140.5114,140.3246,140.3246,40422.0
2016-07-08 14:50:00,165.23,165.23,164.97,165.04,62147.0,140.3331,140.3331,140.1123,140.1717,62147.0
2016-07-08 15:00:00,165.04,165.26,165.01,165.26,75260.0,140.1717,140.3586,140.1462,140.3586,75260.0
2016-07-08 15:10:00,165.26,165.29,165.09,165.24,78661.0,140.3586,140.384,140.2142,140.3416,78661.0
2016-07-08 15:20:00,165.23,165.28,165.17,165.2,65998.0,140.3331,140.3755,140.2821,140.3076,65998.0
2016-07-08 15:30:00,165.2,165.31,165.15,165.28,96967.0,140.3076,140.401,140.2651,140.3755,96967.0
2016-07-08 15:40:00,165.26,165.28,165.11,165.22,61119.0,140.3586,140.3755,140.2312,140.3246,61119.0
2016-07-08 15:50:00,165.22,165.44,165.22,165.44,260336.0,140.3246,140.5114,140.3246,140.5114,260336.0
2016-07-11 09:30:00,165.06,165.75,165.06,165.34,93042.0,140.1887,140.7747,140.1887,140.4265,93042.0
2016-07-11 09:40:00,165.32,165.75,165.32,165.66,30770.0,140.4095,140.7747,140.4095,140.6983,30770.0
2016-07-11 09:50:00,165.6,165.94,165.6,165.87,60213.0,140.6473,140.9361,140.6473,140.8766,60213.0
2016-07-11 10:00:00,165.87,165.89,165.54,165.65,40480.0,140.8766,140.8936,140.5964,140.6898,40480.0
2016-07-11 10:10:00,165.67,165.84,165.56,165.83,32955.0,140.7068,140.8512,140.6134,140.8427,32955.0
2016-07-11 10:20:00,165.81,165.84,165.37,165.56,66042.0,140.8257,140.8512,140.452,140.6134,66042.0
2016-07-11 10:30:00,165.55,165.88,165.54,165.8,46124.0,140.6049,140.8851,140.5964,140.8172,46124.0
2016-07-11 10:40:00,165.84,166.16,165.77,166.08,65499.0,140.8512,141.1229,140.7917,141.055,65499.0
2016-07-11 10:50:00,166.13,166.34,166.05,166.26,52586.0,141.0975,141.2758,141.0295,141.2079,52586.0
2016-07-11 11:00:00,166.28,166.62,166.02,166.57,58667.0,141.2249,141.5136,141.004,141.4712,58667.0
2016-07-11 11:10:00,166.6,166.97,166.52,166.94,68573.0,141.4966,141.8109,141.4287,141.7854,68573.0
2016-07-11 11:20:00,166.92,167.12,166.73,166.92,67492.0,141.7684,141.9383,141.6071,141.7684,67492.0
2016-07-11 11:30:00,166.92,167.19,166.88,167.11,53794.0,141.7684,141.9977,141.7345,141.9298,53794.0
2016-07-11 11:40:00,167.11,167.22,167.04,167.14,48462.0,141.9298,142.0232,141.8703,141.9553,48462.0
2016-07-11 11:50:00,167.16,167.22,167.07,167.21,36223.0,141.9723,142.0232,141.8958,142.0147,36223.0
2016-07-11 12:00:00,167.17,167.25,167.1,167.24,36659.0,141.9808,142.0487,141.9213,142.0402,36659.0
2016-07-11 12:10:00,167.24,167.27,166.98,167.13,47084.0,142.0402,142.0657,141.8194,141.9468,47084.0
2016-07-11 12:20:00,167.13,167.31,167.11,167.27,30209.0,141.9468,142.0997,141.9298,142.0657,30209.0
2016-07-11 12:30:00,167.31,167.45,167.23,167.44,37749.0,142.0997,142.2186,142.0317,142.2101,37749.0
2016-07-11 12:40:00,167.42,167.49,167.26,167.44,31369.0,142.1931,142.2525,142.0572,142.2101,31369.0
2016-07-11 12:50:00,167.43,167.48,167.23,167.42,41015.0,142.2016,142.2441,142.0317,142.1931,41015.0
2016-07-11 13:00:00,167.42,167.47,167.23,167.3,38712.0,142.1931,142.2356,142.0317,142.0912,38712.0
2016-07-11 13:10:00,167.31,167.42,167.17,167.3,26670.0,142.0997,142.1931,141.9808,142.0912,26670.0
2016-07-11 13:20:00,167.33,167.39,167.15,167.17,44543.0,142.1167,142.1676,141.9638,141.9808,44543.0
2016-07-11 13:30:00,167.16,167.32,167.15,167.21,32727.0,141.9723,142.1082,141.9638,142.0147,32727.0
2016-07-11 13:40:00,167.2,167.33,167.08,167.25,45707.0,142.0062,142.1167,141.9043,142.0487,45707.0
2016-07-11 13:50:00,167.24,167.24,166.9,166.91,40520.0,142.0402,142.0402,141.7514,141.7599,40520.0
2016-07-11 14:00:00,166.9,166.99,166.86,166.97,40120.0,141.7514,141.8279,141.7175,141.8109,40120.0
2016-07-11 14:10:00,166.96,167.01,166.82,166.82,29701.0,141.8024,141.8449,141.6835,141.6835,29701.0
2016-07-11 14:20:00,166.81,166.95,166.76,166.87,30812.0,141.675,141.7939,141.6325,141.726,30812.0
2016-07-11 14:30:00,166.85,167.0,166.71,166.72,54222.0,141.709,141.8364,141.5901,141.5986,54222.0
2016-07-11 14:40:00,166.72,166.83,166.59,166.79,39461.0,141.5986,141.692,141.4882,141.658,39461.0
2016-07-11 14:50:00,166.81,166.86,166.7,166.7,36151.0,141.675,141.7175,141.5816,141.5816,36151.0
2016-07-11 15:00:00,166.73,167.09,166.72,167.04,40730.0,141.6071,141.9128,141.5986,141.8703,40730.0
2016-07-11 15:10:00,167.04,167.08,166.97,167.0,27672.0,141.8703,141.9043,141.8109,141.8364,27672.0
2016-07-11 15:20:00,167.0,167.02,166.66,166.67,57671.0,141.8364,141.8534,141.5476,141.5561,57671.0
2016-07-11 15:30:00,166.65,166.71,166.51,166.62,80365.0,141.5391,141.5901,141.4202,141.5136,80365.0
2016-07-11 15:40:00,166.59,166.69,166.5,166.67,91755.0,141.4882,141.5731,141.4117,141.5561,91755.0
2016-07-11 15:50:00,166.66,166.79,166.6,166.74,175176.0,141.5476,141.658,141.4966,141.6156,175176.0
2016-07-12 09:30:00,166.42,166.7,165.82,166.49,95556.0,141.3438,141.5816,140.8342,141.4032,95556.0
2016-07-12 09:40:00,166.49,166.6,166.22,166.26,42086.0,141.4032,141.4966,141.1739,141.2079,42086.0
2016-07-12 09:50:00,166.3,166.6,165.96,166.09,54843.0,141.2419,141.4966,140.9531,141.0635,54843.0
2016-07-12 10:00:00,166.02,166.17,165.84,166.07,40547.0,141.004,141.1314,140.8512,141.0465,40547.0
2016-07-12 10:10:00,166.06,166.48,166.06,166.46,24162.0,141.038,141.3947,141.038,141.3777,24162.0
2016-07-12 10:20:00,166.44,166.7,166.36,166.7,42083.0,141.3608,141.5816,141.2928,141.5816,42083.0
2016-07-12 10:30:00,166.7,166.93,166.56,166.64,29714.0,141.5816,141.7769,141.4627,141.5306,29714.0
2016-07-12 10:40:00,166.64,166.69,166.41,166.6,20794.0,141.5306,141.5731,141.3353,141.4966,20794.0
2016-07-12 10:50:00,166.59,166.72,166.5,166.57,18007.0,141.4882,141.5986,141.4117,141.4712,18007.0
2016-07-12 11:00:00,166.55,166.63,166.36,166.36,24281.0,141.4542,141.5221,141.2928,141.2928,24281.0
2016-07-12 11:10:00,166.35,166.58,166.35,166.5,15571.0,141.2843,141.4797,141.2843,141.4117,15571.0
2016-07-12 11:20:00,166.48,166.64,166.46,166.55,14714.0,141.3947,141.5306,141.3777,141.4542,14714.0
2016-07-12 11:30:00,166.59,166.6,166.41,166.6,23723.0,141.4882,141.4966,141.3353,141.4966,23723.0
2016-07-12 11:40:00,166.61,166.71,166.49,166.58,27176.0,141.5051,141.5901,141.4032,141.4797,27176.0
2016-07-12 11:50:00,166.56,166.75,166.5,166.51,20015.0,141.4627,141.624,141.4117,141.4202,20015.0
2016-07-12 12:00:00,166.49,166.66,166.38,166.48,20983.0,141.4032,141.5476,141.3098,141.3947,20983.0
2016-07-12 12:10:00,166.48,166.62,166.48,166.56,11711.0,141.3947,141.5136,141.3947,141.4627,11711.0
2016-07-12 12:20:00,166.54,166.58,166.39,166.46,13689.0,141.4457,141.4797,141.3183,141.3777,13689.0
2016-07-12 12:30:00,166.47,166.63,166.43,166.6,23583.0,141.3862,141.5221,141.3523,141.4966,23583.0
2016-07-12 12:40:00,166.61,166.72,166.57,166.64,22642.0,141.5051,141.5986,141.4712,141.5306,22642.0
2016-07-12 12:50:00,166.66,166.67,166.46,166.48,13095.0,141.5476,141.5561,141.3777,141.3947,13095.0
2016-07-12 13:00:00,166.48,166.54,166.42,166.43,14869.0,141.3947,141.4457,141.3438,141.3523,14869.0
2016-07-12 13:10:00,166.43,166.47,166.41,166.42,28309.0,141.3523,141.3862,141.3353,141.3438,28309.0
2016-07-12 13:20:00,166.41,166.42,166.25,166.32,19939.0,141.3353,141.3438,141.1994,141.2588,19939.0
2016-07-12 13:30:00,166.32,166.44,166.32,166.38,18948.0,141.2588,141.3608,141.2588,141.3098,18948.0
2016-07-12 13:40:00,166.35,166.63,166.35,166.52,21027.0,141.2843,141.5221,141.2843,141.4287,21027.0
2016-07-12 13:50:00,166.51,166.61,166.47,166.49,12210.0,141.4202,141.5051,141.3862,141.4032,12210.0
2016-07-12 14:00:00,166.51,166.51,166.3,166.36,19471.0,141.4202,141.4202,141.2419,141.2928,19471.0
2016-07-12 14:10:00,166.34,166.61,166.34,166.58,19046.0,141.2758,141.5051,141.2758,141.4797,19046.0
2016-07-12 14:20:00,166.57,166.7,166.48,166.63,18180.0,141.4712,141.5816,141.3947,141.5221,18180.0
2016-07-12 14:30:00,166.63,166.67,166.43,166.51,29057.0,141.5221,141.5561,141.3523,141.4202,29057.0
2016-07-12 14:40:00,166.53,166.72,166.52,166.65,28338.0,141.4372,141.5986,141.4287,141.5391,28338.0
2016-07-12 14:50:00,166.68,166.7,166.46,166.49,22122.0,141.5646,141.5816,141.3777,141.4032,22122.0
2016-07-12 15:00:00,166.46,166.49,166.19,166.27,28798.0,141.3777,141.4032,141.1484,141.2164,28798.0
2016-07-12 15:10:00,166.23,166.26,166.12,166.17,26552.0,141.1824,141.2079,141.089,141.1314,26552.0
2016-07-12 15:20:00,166.17,166.4,166.17,166.37,37974.0,141.1314,141.3268,141.1314,141.3013,37974.0
2016-07-12 15:30:00,166.37,166.62,166.32,166.55,62262.0,141.3013,141.5136,141.2588,141.4542,62262.0
2016-07-12 15:40:00,166.55,166.62,166.21,166.27,43056.0,141.4542,141.5136,141.1654,141.2164,43056.0
2016-07-12 15:50:00,166.22,166.36,166.16,166.29,123243.0,141.1739,141.2928,141.1229,141.2334,123243.0
2016-07-13 09:30:00,167.0,167.0,166.04,166.62,54439.0,141.8364,141.8364,141.021,141.5136,54439.0
2016-07-13 09:40:00,166.65,166.81,166.42,166.66,52046.0,141.5391,141.675,141.3438,141.5476,52046.0
2016-07-13 09:50:00,166.62,166.67,166.35,166.38,27480.0,141.5136,141.5561,141.2843,141.3098,27480.0
2016-07-13 10:00:00,166.39,166.64,166.22,166.25,21496.0,141.3183,141.5306,141.1739,141.1994,21496.0
2016-07-13 10:10:00,166.24,166.58,166.02,166.1,34968.0,141.1909,141.4797,141.004,141.072,34968.0
2016-07-13 10:20:00,166.15,166.27,166.06,166.27,41886.0,141.1145,141.2164,141.038,141.2164,41886.0
2016-07-13 10:30:00,166.28,166.45,166.12,166.28,39473.0,141.2249,141.3693,141.089,141.2249,39473.0
2016-07-13 10:40:00,166.3,166.54,166.15,166.51,23597.0,141.2419,141.4457,141.1145,141.4202,23597.0
2016-07-13 10:50:00,166.47,166.72,166.35,166.44,27568.0,141.3862,141.5986,141.2843,141.3608,27568.0
2016-07-13 11:00:00,166.44,166.68,166.35,166.68,16719.0,141.3608,141.5646,141.2843,141.5646,16719.0
2016-07-13 11:10:00,166.67,167.05,166.63,166.99,26200.0,141.5561,141.8788,141.5221,141.8279,26200.0
2016-07-13 11:20:00,166.96,167.07,166.68,166.73,27714.0,141.8024,141.8958,141.5646,141.6071,27714.0
2016-07-13 11:30:00,166.74,166.78,166.52,166.53,21151.0,141.6156,141.6495,141.4287,141.4372,21151.0
2016-07-13 11:40:00,166.54,166.68,166.4,166.47,21591.0,141.4457,141.5646,141.3268,141.3862,21591.0
2016-07-13 11:50:00,166.5,166.53,166.38,166.46,9780.0,141.4117,141.4372,141.3098,141.3777,9780.0
2016-07-13 12:00:00,166.48,166.62,166.45,166.59,25512.0,141.3947,141.5136,141.3693,141.4882,25512.0
2016-07-13 12:10:00,166.6,166.72,166.57,166.67,10405.0,141.4966,141.5986,141.4712,141.5561,10405.0
2016-07-13 12:20:00,166.71,166.71,166.53,166.58,7783.0,141.5901,141.5901,141.4372,141.4797,7783.0
2016-07-13 12:30:00,166.58,166.75,166.53,166.69,11722.0,141.4797,141.624,141.4372,141.5731,11722.0
2016-07-13 12:40:00,166.72,166.82,166.67,166.8,12113.0,141.5986,141.6835,141.5561,141.6665,12113.0
2016-07-13 12:50:00,166.77,166.91,166.7,166.9,10230.0,141.641,141.7599,141.5816,141.7514,10230.0
2016-07-13 13:00:00,166.92,166.95,166.87,166.91,18514.0,141.7684,141.7939,141.726,141.7599,18514.0
2016-07-13 13:10:00,166.9,166.96,166.87,166.95,9139.0,141.7514,141.8024,141.726,141.7939,9139.0
2016-07-13 13:20:00,166.92,166.93,166.65,166.72,14470.0,141.7684,141.7769,141.5391,141.5986,14470.0
2016-07-13 13:30:00,166.71,166.71,166.55,166.64,11996.0,141.5901,141.5901,141.4542,141.5306,11996.0
2016-07-13 13:40:00,166.7,166.86,166.54,166.81,20870.0,141.5816,141.7175,141.4457,141.675,20870.0
2016-07-13 13:50:00,166.84,166.88,166.69,166.85,16585.0,141.7005,141.7345,141.5731,141.709,16585.0
2016-07-13 14:00:00,166.82,167.03,166.76,167.02,28969.0,141.6835,141.8619,141.6325,141.8534,28969.0
2016-07-13 14:10:00,167.03,167.14,166.84,166.92,25671.0,141.8619,141.9553,141.7005,141.7684,25671.0
2016-07-13 14:20:00,166.95,167.05,166.77,167.03,25288.0,141.7939,141.8788,141.641,141.8619,25288.0
2016-07-13 14:30:00,167.01,167.19,166.92,167.12,30852.0,141.8449,141.9977,141.7684,141.9383,30852.0
2016-07-13 14:40:00,167.14,167.16,166.97,167.09,24431.0,141.9553,141.9723,141.8109,141.9128,24431.0
2016-07-13 14:50:00,167.11,167.13,166.91,167.03,20028.0,141.9298,141.9468,141.7599,141.8619,20028.0
2016-07-13 15:00:00,167.03,167.15,166.97,167.06,29112.0,141.8619,141.9638,141.8109,141.8873,29112.0
2016-07-13 15:10:00,167.07,167.08,166.83,166.86,26627.0,141.8958,141.9043,141.692,141.7175,26627.0
2016-07-13 15:20:00,166.85,166.89,166.76,166.81,38617.0,141.709,141.743,141.6325,141.675,38617.0
2016-07-13 15:30:00,166.81,166.97,166.8,166.94,43677.0,141.675,141.8109,141.6665,141.7854,43677.0
2016-07-13 15:40:00,166.92,167.08,166.9,166.97,42929.0,141.7684,141.9043,141.7514,141.8109,42929.0
2016-07-13 15:50:00,166.96,166.98,166.78,166.78,124764.0,141.8024,141.8194,141.6495,141.6495,124764.0
2016-07-14 09:30:00,167.15,167.49,166.82,167.49,74214.0,141.9638,142.2525,141.6835,142.2525,74214.0
2016-07-14 09:40:00,167.49,167.92,167.45,167.86,50547.0,142.2525,142.6178,142.2186,142.5668,50547.0
2016-07-14 09:50:00,167.87,168.0,167.53,167.58,53631.0,142.5753,142.6857,142.2865,142.329,53631.0
2016-07-14 10:00:00,167.62,167.71,167.27,167.44,34372.0,142.363,142.4394,142.0657,142.2101,34372.0
2016-07-14 10:10:00,167.4,167.53,167.35,167.42,30174.0,142.1761,142.2865,142.1336,142.1931,30174.0
2016-07-14 10:20:00,167.39,167.54,167.2,167.5,38805.0,142.1676,142.295,142.0062,142.261,38805.0
2016-07-14 10:30:00,167.48,167.7,167.39,167.4,31476.0,142.2441,142.4309,142.1676,142.1761,31476.0
2016-07-14 10:40:00,167.43,167.53,167.14,167.16,71755.0,142.2016,142.2865,141.9553,141.9723,71755.0
2016-07-14 10:50:00,167.16,167.57,167.14,167.53,56370.0,141.9723,142.3205,141.9553,142.2865,56370.0
2016-07-14 11:00:00,167.53,167.71,167.43,167.53,43030.0,142.2865,142.4394,142.2016,142.2865,43030.0
2016-07-14 11:10:00,167.53,167.61,167.17,167.25,49530.0,142.2865,142.3545,141.9808,142.0487,49530.0
2016-07-14 11:20:00,167.24,167.3,167.02,167.06,43443.0,142.0402,142.0912,141.8534,141.8873,43443.0
2016-07-14 11:30:00,167.07,167.16,166.86,166.86,33737.0,141.8958,141.9723,141.7175,141.7175,33737.0
2016-07-14 11:40:00,166.88,166.89,166.57,166.66,80740.0,141.7345,141.743,141.4712,141.5476,80740.0
2016-07-14 11:50:00,166.66,166.71,166.38,166.41,38928.0,141.5476,141.5901,141.3098,141.3353,38928.0
2016-07-14 12:00:00,166.4,166.78,166.4,166.71,24791.0,141.3268,141.6495,141.3268,141.5901,24791.0
2016-07-14 12:10:00,166.7,166.77,166.61,166.62,26348.0,141.5816,141.641,141.5051,141.5136,26348.0
2016-07-14 12:20:00,166.64,166.7,166.58,166.68,23200.0,141.5306,141.5816,141.4797,141.5646,23200.0
2016-07-14 12:30:00,166.69,166.71,166.63,166.68,19543.0,141.5731,141.5901,141.5221,141.5646,19543.0
2016-07-14 12:40:00,166.69,166.78,166.67,166.69,17645.0,141.5731,141.6495,141.5561,141.5731,17645.0
2016-07-14 12:50:00,166.72,166.87,166.72,166.8,18735.0,141.5986,141.726,141.5986,141.6665,18735.0
2016-07-14 13:00:00,166.81,166.83,166.44,166.45,24076.0,141.675,141.692,141.3608,141.3693,24076.0
2016-07-14 13:10:00,166.44,166.55,166.31,166.44,33499.0,141.3608,141.4542,141.2503,141.3608,33499.0
2016-07-14 13:20:00,166.46,166.49,166.3,166.4,20607.0,141.3777,141.4032,141.2419,141.3268,20607.0
2016-07-14 13:30:00,166.41,166.51,166.41,166.41,20615.0,141.3353,141.4202,141.3353,141.3353,20615.0
2016-07-14 13:40:00,166.41,166.6,166.41,166.6,21378.0,141.3353,141.4966,141.3353,141.4966,21378.0
2016-07-14 13:50:00,166.6,166.6,166.39,166.4,16191.0,141.4966,141.4966,141.3183,141.3268,16191.0
2016-07-14 14:00:00,166.41,166.45,166.34,166.4,27783.0,141.3353,141.3693,141.2758,141.3268,27783.0
2016-07-14 14:10:00,166.41,166.61,166.4,166.55,24150.0,141.3353,141.5051,141.3268,141.4542,24150.0
2016-07-14 14:20:00,166.56,166.58,166.52,166.57,20360.0,141.4627,141.4797,141.4287,141.4712,20360.0
2016-07-14 14:30:00,166.56,166.56,166.35,166.4,28584.0,141.4627,141.4627,141.2843,141.3268,28584.0
2016-07-14 14:40:00,166.41,166.53,166.28,166.39,76673.0,141.3353,141.4372,141.2249,141.3183,76673.0
2016-07-14 14:50:00,166.39,166.46,166.32,166.44,24072.0,141.3183,141.3777,141.2588,141.3608,24072.0
2016-07-14 15:00:00,166.43,166.76,166.43,166.75,29488.0,141.3523,141.6325,141.3523,141.624,29488.0
2016-07-14 15:10:00,166.74,166.97,166.71,166.88,37787.0,141.6156,141.8109,141.5901,141.7345,37787.0
2016-07-14 15:20:00,166.88,167.21,166.88,167.19,65875.0,141.7345,142.0147,141.7345,141.9977,65875.0
2016-07-14 15:30:00,167.16,167.25,167.0,167.21,88367.0,141.9723,142.0487,141.8364,142.0147,88367.0
2016-07-14 15:40:00,167.21,167.25,167.0,167.0,88019.0,142.0147,142.0487,141.8364,141.8364,88019.0
2016-07-14 15:50:00,167.03,167.11,166.86,166.93,132680.0,141.8619,141.9298,141.7175,141.7769,132680.0
2016-07-15 09:30:00,167.44,167.44,166.31,166.72,238708.0,142.2101,142.2101,141.2503,141.5986,238708.0
2016-07-15 09:40:00,166.69,166.81,166.56,166.66,24867.0,141.5731,141.675,141.4627,141.5476,24867.0
2016-07-15 09:50:00,166.66,166.66,166.23,166.34,38262.0,141.5476,141.5476,141.1824,141.2758,38262.0
2016-07-15 10:00:00,166.36,166.4,166.08,166.11,33789.0,141.2928,141.3268,141.055,141.0805,33789.0
2016-07-15 10:10:00,166.14,166.32,165.93,165.95,38547.0,141.106,141.2588,140.9276,140.9446,38547.0
2016-07-15 10:20:00,165.96,166.1,165.84,165.91,43452.0,140.9531,141.072,140.8512,140.9106,43452.0
2016-07-15 10:30:00,165.89,166.35,165.85,166.31,35551.0,140.8936,141.2843,140.8597,141.2503,35551.0
2016-07-15 10:40:00,166.33,166.49,166.19,166.44,22423.0,141.2673,141.4032,141.1484,141.3608,22423.0
2016-07-15 10:50:00,166.42,166.48,166.23,166.27,18144.0,141.3438,141.3947,141.1824,141.2164,18144.0
2016-07-15 11:00:00,166.27,166.37,166.19,166.33,27493.0,141.2164,141.3013,141.1484,141.2673,27493.0
2016-07-15 11:10:00,166.32,166.46,166.28,166.28,22984.0,141.2588,141.3777,141.2249,141.2249,22984.0
2016-07-15 11:20:00,166.27,166.27,166.04,166.15,35547.0,141.2164,141.2164,141.021,141.1145,35547.0
2016-07-15 11:30:00,166.09,166.09,165.85,165.85,22639.0,141.0635,141.0635,140.8597,140.8597,22639.0
2016-07-15 11:40:00,165.85,165.85,165.6,165.83,33391.0,140.8597,140.8597,140.6473,140.8427,33391.0
2016-07-15 11:50:00,165.88,165.88,165.65,165.65,10120.0,140.8851,140.8851,140.6898,140.6898,10120.0
2016-07-15 12:00:00,165.68,165.9,165.68,165.89,13230.0,140.7153,140.9021,140.7153,140.8936,13230.0
2016-07-15 12:10:00,165.9,166.01,165.85,165.85,16835.0,140.9021,140.9956,140.8597,140.8597,16835.0
2016-07-15 12:20:00,165.92,166.11,165.87,166.1,10150.0,140.9191,141.0805,140.8766,141.072,10150.0
2016-07-15 12:30:00,166.13,166.2,165.99,166.0,13805.0,141.0975,141.1569,140.9786,140.9871,13805.0
2016-07-15 12:40:00,165.97,166.06,165.9,166.03,13277.0,140.9616,141.038,140.9021,141.0125,13277.0
2016-07-15 12:50:00,166.03,166.22,166.01,166.15,11028.0,141.0125,141.1739,140.9956,141.1145,11028.0
2016-07-15 13:00:00,166.14,166.19,165.96,166.01,136898.0,141.106,141.1484,140.9531,140.9956,136898.0
2016-07-15 13:10:00,165.97,166.1,165.92,166.09,51086.0,140.9616,141.072,140.9191,141.0635,51086.0
2016-07-15 13:20:00,166.1,166.18,166.03,166.12,11951.0,141.072,141.1399,141.0125,141.089,11951.0
2016-07-15 13:30:00,166.05,166.15,166.03,166.14,12431.0,141.0295,141.1145,141.0125,141.106,12431.0
2016-07-15 13:40:00,166.1,166.2,166.02,166.1,13016.0,141.072,141.1569,141.004,141.072,13016.0
2016-07-15 13:50:00,166.08,166.18,166.07,166.15,16049.0,141.055,141.1399,141.0465,141.1145,16049.0
2016-07-15 14:00:00,166.15,166.33,166.15,166.26,16253.0,141.1145,141.2673,141.1145,141.2079,16253.0
2016-07-15 14:10:00,166.27,166.35,166.24,166.32,24251.0,141.2164,141.2843,141.1909,141.2588,24251.0
2016-07-15 14:20:00,166.32,166.32,166.16,166.18,20186.0,141.2588,141.2588,141.1229,141.1399,20186.0
2016-07-15 14:30:00,166.18,166.29,166.08,166.18,17683.0,141.1399,141.2334,141.055,141.1399,17683.0
2016-07-15 14:40:00,166.18,166.28,166.12,166.18,29310.0,141.1399,141.2249,141.089,141.1399,29310.0
2016-07-15 14:50:00,166.16,166.22,166.1,166.19,34493.0,141.1229,141.1739,141.072,141.1484,34493.0
2016-07-15 15:00:00,166.19,166.21,166.03,166.09,31290.0,141.1484,141.1654,141.0125,141.0635,31290.0
2016-07-15 15:10:00,166.09,166.25,166.06,166.23,17551.0,141.0635,141.1994,141.038,141.1824,17551.0
2016-07-15 15:20:00,166.23,166.47,166.22,166.41,24727.0,141.1824,141.3862,141.1739,141.3353,24727.0
2016-07-15 15:30:00,166.4,166.6,166.38,166.48,29243.0,141.3268,141.4966,141.3098,141.3947,29243.0
2016-07-15 15:40:00,166.47,166.47,166.12,166.14,51735.0,141.3862,141.3862,141.089,141.106,51735.0
2016-07-15 15:50:00,166.17,166.5,166.17,166.37,240346.0,141.1314,141.4117,141.1314,141.3013,240346.0
2016-07-18 09:30:00,166.48,166.78,165.92,166.46,69950.0,141.3947,141.6495,140.9191,141.3777,69950.0
2016-07-18 09:40:00,166.47,166.66,166.38,166.6,26677.0,141.3862,141.5476,141.3098,141.4966,26677.0
2016-07-18 09:50:00,166.65,167.19,166.63,166.99,35735.0,141.5391,141.9977,141.5221,141.8279,35735.0
2016-07-18 10:00:00,166.98,167.15,166.81,167.06,42682.0,141.8194,141.9638,141.675,141.8873,42682.0
2016-07-18 10:10:00,167.14,167.22,167.02,167.07,44961.0,141.9553,142.0232,141.8534,141.8958,44961.0
2016-07-18 10:20:00,167.09,167.1,166.92,166.96,54850.0,141.9128,141.9213,141.7684,141.8024,54850.0
2016-07-18 10:30:00,166.98,167.04,166.9,166.96,82128.0,141.8194,141.8703,141.7514,141.8024,82128.0
2016-07-18 10:40:00,166.96,167.22,166.92,167.22,33811.0,141.8024,142.0232,141.7684,142.0232,33811.0
2016-07-18 10:50:00,167.23,167.4,167.2,167.39,34896.0,142.0317,142.1761,142.0062,142.1676,34896.0
2016-07-18 11:00:00,167.38,167.41,167.32,167.4,33490.0,142.1591,142.1846,142.1082,142.1761,33490.0
2016-07-18 11:10:00,167.4,167.46,167.35,167.36,28162.0,142.1761,142.2271,142.1336,142.1421,28162.0
2016-07-18 11:20:00,167.34,167.38,167.19,167.22,17275.0,142.1251,142.1591,141.9977,142.0232,17275.0
2016-07-18 11:30:00,167.25,167.26,167.18,167.21,32646.0,142.0487,142.0572,141.9893,142.0147,32646.0
2016-07-18 11:40:00,167.21,167.32,167.19,167.32,53444.0,142.0147,142.1082,141.9977,142.1082,53444.0
2016-07-18 11:50:00,167.35,167.45,167.3,167.34,57074.0,142.1336,142.2186,142.0912,142.1251,57074.0
2016-07-18 12:00:00,167.35,167.42,167.32,167.4,25100.0,142.1336,142.1931,142.1082,142.1761,25100.0
2016-07-18 12:10:00,167.41,167.47,167.34,167.34,19313.0,142.1846,142.2356,142.1251,142.1251,19313.0
2016-07-18 12:20:00,167.33,167.33,167.21,167.29,13915.0,142.1167,142.1167,142.0147,142.0827,13915.0
2016-07-18 12:30:00,167.28,167.29,167.15,167.18,11864.0,142.0742,142.0827,141.9638,141.9893,11864.0
2016-07-18 12:40:00,167.15,167.18,167.14,167.16,9986.0,141.9638,141.9893,141.9553,141.9723,9986.0
2016-07-18 12:50:00,167.16,167.19,167.14,167.19,10135.0,141.9723,141.9977,141.9553,141.9977,10135.0
2016-07-18 13:00:00,167.19,167.22,167.02,167.06,16507.0,141.9977,142.0232,141.8534,141.8873,16507.0
2016-07-18 13:10:00,167.04,167.07,166.91,166.96,19502.0,141.8703,141.8958,141.7599,141.8024,19502.0
2016-07-18 13:20:00,166.97,167.09,166.94,167.07,17914.0,141.8109,141.9128,141.7854,141.8958,17914.0
2016-07-18 13:30:00,167.09,167.13,167.01,167.12,16882.0,141.9128,141.9468,141.8449,141.9383,16882.0
2016-07-18 13:40:00,167.12,167.2,167.05,167.14,25394.0,141.9383,142.0062,141.8788,141.9553,25394.0
2016-07-18 13:50:00,167.15,167.22,167.14,167.19,23408.0,141.9638,142.0232,141.9553,141.9977,23408.0
2016-07-18 14:00:00,167.19,167.33,167.16,167.33,20906.0,141.9977,142.1167,141.9723,142.1167,20906.0
2016-07-18 14:10:00,167.32,167.54,167.32,167.52,38037.0,142.1082,142.295,142.1082,142.278,38037.0
2016-07-18 14:20:00,167.51,167.67,167.48,167.64,25925.0,142.2695,142.4054,142.2441,142.3799,25925.0
2016-07-18 14:30:00,167.62,167.7,167.61,167.64,23702.0,142.363,142.4309,142.3545,142.3799,23702.0
2016-07-18 14:40:00,167.65,167.84,167.61,167.81,52557.0,142.3884,142.5498,142.3545,142.5243,52557.0
2016-07-18 14:50:00,167.78,167.82,167.49,167.64,35739.0,142.4988,142.5328,142.2525,142.3799,35739.0
2016-07-18 15:00:00,167.64,167.69,167.43,167.45,30364.0,142.3799,142.4224,142.2016,142.2186,30364.0
2016-07-18 15:10:00,167.48,167.8,167.46,167.7,27027.0,142.2441,142.5158,142.2271,142.4309,27027.0
2016-07-18 15:20:00,167.7,167.78,167.65,167.74,69624.0,142.4309,142.4988,142.3884,142.4649,69624.0
2016-07-18 15:30:00,167.75,167.78,167.71,167.75,58618.0,142.4734,142.4988,142.4394,142.4734,58618.0
2016-07-18 15:40:00,167.72,167.86,167.68,167.76,51579.0,142.4479,142.5668,142.4139,142.4819,51579.0
2016-07-18 15:50:00,167.76,167.77,167.49,167.52,167962.0,142.4819,142.4904,142.2525,142.278,167962.0
2016-07-19 09:30:00,167.5,168.36,167.48,167.66,65187.0,142.261,142.9915,142.2441,142.3969,65187.0
2016-07-19 09:40:00,167.62,167.77,167.39,167.44,20098.0,142.363,142.4904,142.1676,142.2101,20098.0
2016-07-19 09:50:00,167.49,168.2,167.49,168.09,36200.0,142.2525,142.8556,142.2525,142.7621,36200.0
2016-07-19 10:00:00,168.03,168.24,167.84,168.24,21233.0,142.7112,142.8895,142.5498,142.8895,21233.0
2016-07-19 10:10:00,168.25,168.5,168.06,168.2,47276.0,142.898,143.1104,142.7367,142.8556,47276.0
2016-07-19 10:20:00,168.17,168.57,168.16,168.36,26705.0,142.8301,143.1698,142.8216,142.9915,26705.0
2016-07-19 10:30:00,168.37,168.53,168.14,168.18,33299.0,142.9999,143.1358,142.8046,142.8386,33299.0
2016-07-19 10:40:00,168.22,168.22,168.01,168.09,31505.0,142.8725,142.8725,142.6942,142.7621,31505.0
2016-07-19 10:50:00,168.1,168.39,168.09,168.39,29188.0,142.7706,143.0169,142.7621,143.0169,29188.0
2016-07-19 11:00:00,168.37,168.52,168.26,168.47,34400.0,142.9999,143.1273,142.9065,143.0849,34400.0
2016-07-19 11:10:00,168.46,168.46,168.27,168.4,19463.0,143.0764,143.0764,142.915,143.0254,19463.0
2016-07-19 11:20:00,168.4,168.54,168.33,168.44,24280.0,143.0254,143.1443,142.966,143.0594,24280.0
2016-07-19 11:30:00,168.44,168.51,168.16,168.16,26452.0,143.0594,143.1188,142.8216,142.8216,26452.0
2016-07-19 11:40:00,168.14,168.25,168.05,168.12,18022.0,142.8046,142.898,142.7282,142.7876,18022.0
2016-07-19 11:50:00,168.12,168.25,168.12,168.18,25323.0,142.7876,142.898,142.7876,142.8386,25323.0
2016-07-19 12:00:00,168.18,168.28,168.05,168.08,43666.0,142.8386,142.9235,142.7282,142.7536,43666.0
2016-07-19 12:10:00,168.1,168.25,168.08,168.2,18302.0,142.7706,142.898,142.7536,142.8556,18302.0
2016-07-19 12:20:00,168.2,168.21,168.11,168.13,7583.0,142.8556,142.8641,142.7791,142.7961,7583.0
2016-07-19 12:30:00,168.11,168.17,168.04,168.08,29596.0,142.7791,142.8301,142.7197,142.7536,29596.0
2016-07-19 12:40:00,168.06,168.25,168.05,168.21,23838.0,142.7367,142.898,142.7282,142.8641,23838.0
2016-07-19 12:50:00,168.22,168.37,168.2,168.31,21429.0,142.8725,142.9999,142.8556,142.949,21429.0
2016-07-19 13:00:00,168.28,168.4,168.28,168.34,29000.0,142.9235,143.0254,142.9235,142.9745,29000.0
2016-07-19 13:10:00,168.34,168.39,168.3,168.35,18105.0,142.9745,143.0169,142.9405,142.983,18105.0
2016-07-19 13:20:00,168.36,168.42,168.24,168.24,16678.0,142.9915,143.0424,142.8895,142.8895,16678.0
2016-07-19 13:30:00,168.24,168.25,168.03,168.13,16180.0,142.8895,142.898,142.7112,142.7961,16180.0
2016-07-19 13:40:00,168.09,168.22,168.09,168.19,10172.0,142.7621,142.8725,142.7621,142.8471,10172.0
2016-07-19 13:50:00,168.21,168.21,168.09,168.15,14747.0,142.8641,142.8641,142.7621,142.8131,14747.0
2016-07-19 14:00:00,168.14,168.24,168.13,168.17,11702.0,142.8046,142.8895,142.7961,142.8301,11702.0
2016-07-19 14:10:00,168.16,168.28,168.12,168.23,17688.0,142.8216,142.9235,142.7876,142.881,17688.0
2016-07-19 14:20:00,168.24,168.27,168.13,168.14,18729.0,142.8895,142.915,142.7961,142.8046,18729.0
2016-07-19 14:30:00,168.11,168.15,168.07,168.14,13963.0,142.7791,142.8131,142.7451,142.8046,13963.0
2016-07-19 14:40:00,168.14,168.19,168.05,168.15,19978.0,142.8046,142.8471,142.7282,142.8131,19978.0
2016-07-19 14:50:00,168.13,168.18,168.02,168.03,11212.0,142.7961,142.8386,142.7027,142.7112,11212.0
2016-07-19 15:00:00,168.03,168.05,167.93,167.93,21785.0,142.7112,142.7282,142.6262,142.6262,21785.0
2016-07-19 15:10:00,167.94,168.02,167.85,168.0,21399.0,142.6347,142.7027,142.5583,142.6857,21399.0
2016-07-19 15:20:00,168.04,168.06,167.99,168.01,22064.0,142.7197,142.7367,142.6772,142.6942,22064.0
2016-07-19 15:30:00,168.0,168.05,167.93,168.02,31559.0,142.6857,142.7282,142.6262,142.7027,31559.0
2016-07-19 15:40:00,168.04,168.27,168.03,168.17,43853.0,142.7197,142.915,142.7112,142.8301,43853.0
2016-07-19 15:50:00,168.15,168.21,168.02,168.12,120735.0,142.8131,142.8641,142.7027,142.7876,120735.0
2016-07-20 09:30:00,168.25,168.26,166.95,167.6,85920.0,142.898,142.9065,141.7939,142.346,85920.0
2016-07-20 09:40:00,167.6,167.67,167.19,167.3,53247.0,142.346,142.4054,141.9977,142.0912,53247.0
2016-07-20 09:50:00,167.33,167.48,167.01,167.33,42637.0,142.1167,142.2441,141.8449,142.1167,42637.0
2016-07-20 10:00:00,167.39,167.43,167.24,167.32,21954.0,142.1676,142.2016,142.0402,142.1082,21954.0
2016-07-20 10:10:00,167.33,167.35,167.11,167.29,31265.0,142.1167,142.1336,141.9298,142.0827,31265.0
2016-07-20 10:20:00,167.26,167.53,167.21,167.49,32223.0,142.0572,142.2865,142.0147,142.2525,32223.0
2016-07-20 10:30:00,167.49,167.75,167.45,167.53,20260.0,142.2525,142.4734,142.2186,142.2865,20260.0
2016-07-20 10:40:00,167.53,167.78,167.52,167.69,22040.0,142.2865,142.4988,142.278,142.4224,22040.0
2016-07-20 10:50:00,167.66,167.87,167.61,167.76,14181.0,142.3969,142.5753,142.3545,142.4819,14181.0
2016-07-20 11:00:00,167.74,167.87,167.71,167.81,14443.0,142.4649,142.5753,142.4394,142.5243,14443.0
2016-07-20 11:10:00,167.79,167.94,167.77,167.9,16478.0,142.5073,142.6347,142.4904,142.6008,16478.0
2016-07-20 11:20:00,167.9,167.92,167.78,167.87,18943.0,142.6008,142.6178,142.4988,142.5753,18943.0
2016-07-20 11:30:00,167.85,167.96,167.85,167.92,23982.0,142.5583,142.6517,142.5583,142.6178,23982.0
2016-07-20 11:40:00,167.92,167.95,167.86,167.89,8081.0,142.6178,142.6432,142.5668,142.5923,8081.0
2016-07-20 11:50:00,167.87,167.87,167.6,167.62,26716.0,142.5753,142.5753,142.346,142.363,26716.0
2016-07-20 12:00:00,167.64,167.64,167.49,167.52,15732.0,142.3799,142.3799,142.2525,142.278,15732.0
2016-07-20 12:10:00,167.51,167.56,167.45,167.51,9892.0,142.2695,142.312,142.2186,142.2695,9892.0
2016-07-20 12:20:00,167.51,167.63,167.5,167.61,17750.0,142.2695,142.3714,142.261,142.3545,17750.0
2016-07-20 12:30:00,167.59,167.63,167.5,167.5,14389.0,142.3375,142.3714,142.261,142.261,14389.0
2016-07-20 12:40:00,167.5,167.53,167.45,167.5,11972.0,142.261,142.2865,142.2186,142.261,11972.0
2016-07-20 12:50:00,167.47,167.5,167.39,167.39,9904.0,142.2356,142.261,142.1676,142.1676,9904.0
2016-07-20 13:00:00,167.4,167.42,167.31,167.41,26230.0,142.1761,142.1931,142.0997,142.1846,26230.0
2016-07-20 13:10:00,167.4,167.44,167.38,167.42,5661.0,142.1761,142.2101,142.1591,142.1931,5661.0
2016-07-20 13:20:00,167.42,167.59,167.38,167.58,11854.0,142.1931,142.3375,142.1591,142.329,11854.0
2016-07-20 13:30:00,167.59,167.67,167.54,167.6,9259.0,142.3375,142.4054,142.295,142.346,9259.0
2016-07-20 13:40:00,167.63,167.67,167.57,167.61,8008.0,142.3714,142.4054,142.3205,142.3545,8008.0
2016-07-20 13:50:00,167.59,167.67,167.59,167.65,9122.0,142.3375,142.4054,142.3375,142.3884,9122.0
2016-07-20 14:00:00,167.65,167.84,167.64,167.83,27192.0,142.3884,142.5498,142.3799,142.5413,27192.0
2016-07-20 14:10:00,167.85,167.97,167.81,167.92,20701.0,142.5583,142.6602,142.5243,142.6178,20701.0
2016-07-20 14:20:00,167.95,167.98,167.84,167.86,41287.0,142.6432,142.6687,142.5498,142.5668,41287.0
2016-07-20 14:30:00,167.85,167.97,167.85,167.96,18641.0,142.5583,142.6602,142.5583,142.6517,18641.0
2016-07-20 14:40:00,167.93,167.98,167.91,167.92,16976.0,142.6262,142.6687,142.6093,142.6178,16976.0
2016-07-20 14:50:00,167.92,168.04,167.89,167.97,28599.0,142.6178,142.7197,142.5923,142.6602,28599.0
2016-07-20 15:00:00,167.95,168.07,167.93,168.06,12505.0,142.6432,142.7451,142.6262,142.7367,12505.0
2016-07-20 15:10:00,168.05,168.1,168.03,168.09,20255.0,142.7282,142.7706,142.7112,142.7621,20255.0
2016-07-20 15:20:00,168.09,168.2,168.01,168.2,32679.0,142.7621,142.8556,142.6942,142.8556,32679.0
2016-07-20 15:30:00,168.18,168.2,167.99,168.05,35396.0,142.8386,142.8556,142.6772,142.7282,35396.0
2016-07-20 15:40:00,168.05,168.11,167.96,168.11,48484.0,142.7282,142.7791,142.6517,142.7791,48484.0
2016-07-20 15:50:00,168.09,168.16,167.99,168.04,102144.0,142.7621,142.8216,142.6772,142.7197,102144.0
2016-07-21 09:30:00,167.43,167.75,167.2,167.49,48771.0,142.2016,142.4734,142.0062,142.2525,48771.0
2016-07-21 09:40:00,167.35,167.54,167.29,167.5,25108.0,142.1336,142.295,142.0827,142.261,25108.0
2016-07-21 09:50:00,167.46,167.46,167.13,167.16,16966.0,142.2271,142.2271,141.9468,141.9723,16966.0
2016-07-21 10:00:00,167.13,167.32,167.11,167.3,39597.0,141.9468,142.1082,141.9298,142.0912,39597.0
2016-07-21 10:10:00,167.31,167.4,167.24,167.28,22653.0,142.0997,142.1761,142.0402,142.0742,22653.0
2016-07-21 10:20:00,167.28,167.43,167.25,167.35,26651.0,142.0742,142.2016,142.0487,142.1336,26651.0
2016-07-21 10:30:00,167.3,167.43,167.29,167.38,13333.0,142.0912,142.2016,142.0827,142.1591,13333.0
2016-07-21 10:40:00,167.37,167.4,167.19,167.25,14888.0,142.1506,142.1761,141.9977,142.0487,14888.0
2016-07-21 10:50:00,167.28,167.31,167.2,167.27,13604.0,142.0742,142.0997,142.0062,142.0657,13604.0
2016-07-21 11:00:00,167.27,167.3,167.13,167.18,21899.0,142.0657,142.0912,141.9468,141.9893,21899.0
2016-07-21 11:10:00,167.18,167.24,167.05,167.05,18570.0,141.9893,142.0402,141.8788,141.8788,18570.0
2016-07-21 11:20:00,167.06,167.23,167.05,167.2,15765.0,141.8873,142.0317,141.8788,142.0062,15765.0
2016-07-21 11:30:00,167.21,167.21,167.03,167.1,15910.0,142.0147,142.0147,141.8619,141.9213,15910.0
2016-07-21 11:40:00,167.04,167.09,166.85,166.88,58395.0,141.8703,141.9128,141.709,141.7345,58395.0
2016-07-21 11:50:00,166.87,166.94,166.78,166.9,46406.0,141.726,141.7854,141.6495,141.7514,46406.0
2016-07-21 12:00:00,166.93,167.1,166.91,167.04,30282.0,141.7769,141.9213,141.7599,141.8703,30282.0
2016-07-21 12:10:00,167.03,167.13,167.01,167.02,20015.0,141.8619,141.9468,141.8449,141.8534,20015.0
2016-07-21 12:20:00,167.01,167.09,166.96,167.04,15778.0,141.8449,141.9128,141.8024,141.8703,15778.0
2016-07-21 12:30:00,167.03,167.06,166.91,166.93,12687.0,141.8619,141.8873,141.7599,141.7769,12687.0
2016-07-21 12:40:00,166.94,166.94,166.76,166.8,17624.0,141.7854,141.7854,141.6325,141.6665,17624.0
2016-07-21 12:50:00,166.79,166.91,166.7,166.9,13193.0,141.658,141.7599,141.5816,141.7514,13193.0
2016-07-21 13:00:00,166.94,166.96,166.89,166.94,12122.0,141.7854,141.8024,141.743,141.7854,12122.0
2016-07-21 13:10:00,166.94,167.03,166.91,166.99,9917.0,141.7854,141.8619,141.7599,141.8279,9917.0
2016-07-21 13:20:00,166.98,167.04,166.94,166.94,6637.0,141.8194,141.8703,141.7854,141.7854,6637.0
2016-07-21 13:30:00,166.94,166.94,166.81,166.85,15053.0,141.7854,141.7854,141.675,141.709,15053.0
2016-07-21 13:40:00,166.84,166.85,166.68,166.68,12558.0,141.7005,141.709,141.5646,141.5646,12558.0
2016-07-21 13:50:00,166.67,166.76,166.59,166.63,26227.0,141.5561,141.6325,141.4882,141.5221,26227.0
2016-07-21 14:00:00,166.65,166.74,166.59,166.6,16402.0,141.5391,141.6156,141.4882,141.4966,16402.0
2016-07-21 14:10:00,166.63,166.64,166.48,166.54,20211.0,141.5221,141.5306,141.3947,141.4457,20211.0
2016-07-21 14:20:00,166.52,166.7,166.51,166.67,15558.0,141.4287,141.5816,141.4202,141.5561,15558.0
2016-07-21 14:30:00,166.67,166.67,166.51,166.54,18803.0,141.5561,141.5561,141.4202,141.4457,18803.0
2016-07-21 14:40:00,166.53,166.61,166.43,166.58,33290.0,141.4372,141.5051,141.3523,141.4797,33290.0
2016-07-21 14:50:00,166.58,166.66,166.45,166.45,21788.0,141.4797,141.5476,141.3693,141.3693,21788.0
2016-07-21 15:00:00,166.49,166.57,166.3,166.32,29972.0,141.4032,141.4712,141.2419,141.2588,29972.0
2016-07-21 15:10:00,166.33,166.49,166.32,166.48,24577.0,141.2673,141.4032,141.2588,141.3947,24577.0
2016-07-21 15:20:00,166.48,166.6,166.48,166.6,36095.0,141.3947,141.4966,141.3947,141.4966,36095.0
2016-07-21 15:30:00,166.58,166.76,166.58,166.66,39735.0,141.4797,141.6325,141.4797,141.5476,39735.0
2016-07-21 15:40:00,166.66,166.87,166.63,166.82,31324.0,141.5476,141.726,141.5221,141.6835,31324.0
2016-07-21 15:50:00,166.82,167.1,166.79,167.05,121693.0,141.6835,141.9213,141.658,141.8788,121693.0
2016-07-22 09:30:00,167.68,167.7,167.34,167.52,64234.0,142.4139,142.4309,142.1251,142.278,64234.0
2016-07-22 09:40:00,167.58,167.61,167.36,167.53,15378.0,142.329,142.3545,142.1421,142.2865,15378.0
2016-07-22 09:50:00,167.52,167.63,167.39,167.47,15727.0,142.278,142.3714,142.1676,142.2356,15727.0
2016-07-22 10:00:00,167.49,167.54,167.38,167.46,18516.0,142.2525,142.295,142.1591,142.2271,18516.0
2016-07-22 10:10:00,167.41,167.53,167.32,167.35,12654.0,142.1846,142.2865,142.1082,142.1336,12654.0
2016-07-22 10:20:00,167.29,167.35,167.04,167.08,20993.0,142.0827,142.1336,141.8703,141.9043,20993.0
2016-07-22 10:30:00,167.08,167.35,167.08,167.32,14632.0,141.9043,142.1336,141.9043,142.1082,14632.0
2016-07-22 10:40:00,167.3,167.32,167.06,167.15,23851.0,142.0912,142.1082,141.8873,141.9638,23851.0
2016-07-22 10:50:00,167.17,167.19,167.06,167.06,9125.0,141.9808,141.9977,141.8873,141.8873,9125.0
2016-07-22 11:00:00,167.07,167.13,167.0,167.07,12689.0,141.8958,141.9468,141.8364,141.8958,12689.0
2016-07-22 11:10:00,167.07,167.08,166.96,167.04,9266.0,141.8958,141.9043,141.8024,141.8703,9266.0
2016-07-22 11:20:00,167.09,167.22,167.04,167.18,88902.0,141.9128,142.0232,141.8703,141.9893,88902.0
2016-07-22 11:30:00,167.17,167.5,167.16,167.44,35182.0,141.9808,142.261,141.9723,142.2101,35182.0
2016-07-22 11:40:00,167.46,167.5,167.36,167.37,18628.0,142.2271,142.261,142.1421,142.1506,18628.0
2016-07-22 11:50:00,167.38,167.57,167.36,167.48,52966.0,142.1591,142.3205,142.1421,142.2441,52966.0
2016-07-22 12:00:00,167.5,167.62,167.5,167.54,13447.0,142.261,142.363,142.261,142.295,13447.0
2016-07-22 12:10:00,167.54,167.62,167.44,167.44,19979.0,142.295,142.363,142.2101,142.2101,19979.0
2016-07-22 12:20:00,167.42,167.5,167.3,167.47,16350.0,142.1931,142.261,142.0912,142.2356,16350.0
2016-07-22 12:30:00,167.43,167.52,167.41,167.42,7128.0,142.2016,142.278,142.1846,142.1931,7128.0
2016-07-22 12:40:00,167.38,167.45,167.33,167.34,6413.0,142.1591,142.2186,142.1167,142.1251,6413.0
2016-07-22 12:50:00,167.38,167.46,167.34,167.35,10590.0,142.1591,142.2271,142.1251,142.1336,10590.0
2016-07-22 13:00:00,167.37,167.44,167.29,167.4,13180.0,142.1506,142.2101,142.0827,142.1761,13180.0
2016-07-22 13:10:00,167.38,167.46,167.34,167.39,36561.0,142.1591,142.2271,142.1251,142.1676,36561.0
2016-07-22 13:20:00,167.4,167.44,167.33,167.37,10326.0,142.1761,142.2101,142.1167,142.1506,10326.0
2016-07-22 13:30:00,167.41,167.45,167.28,167.31,11647.0,142.1846,142.2186,142.0742,142.0997,11647.0
2016-07-22 13:40:00,167.28,167.4,167.27,167.39,17139.0,142.0742,142.1761,142.0657,142.1676,17139.0
2016-07-22 13:50:00,167.36,167.44,167.35,167.44,14086.0,142.1421,142.2101,142.1336,142.2101,14086.0
2016-07-22 14:00:00,167.45,167.48,167.35,167.44,14976.0,142.2186,142.2441,142.1336,142.2101,14976.0
2016-07-22 14:10:00,167.43,167.45,167.25,167.31,16238.0,142.2016,142.2186,142.0487,142.0997,16238.0
2016-07-22 14:20:00,167.28,167.36,167.2,167.22,11015.0,142.0742,142.1421,142.0062,142.0232,11015.0
2016-07-22 14:30:00,167.24,167.29,167.2,167.25,9112.0,142.0402,142.0827,142.0062,142.0487,9112.0
2016-07-22 14:40:00,167.23,167.3,167.23,167.24,9520.0,142.0317,142.0912,142.0317,142.0402,9520.0
2016-07-22 14:50:00,167.25,167.27,167.19,167.23,15972.0,142.0487,142.0657,141.9977,142.0317,15972.0
2016-07-22 15:00:00,167.24,167.37,167.24,167.3,20124.0,142.0402,142.1506,142.0402,142.0912,20124.0
2016-07-22 15:10:00,167.28,167.37,167.27,167.3,22443.0,142.0742,142.1506,142.0657,142.0912,22443.0
2016-07-22 15:20:00,167.3,167.35,167.22,167.28,45233.0,142.0912,142.1336,142.0232,142.0742,45233.0
2016-07-22 15:30:00,167.27,167.48,167.26,167.45,16480.0,142.0657,142.2441,142.0572,142.2186,16480.0
2016-07-22 15:40:00,167.45,167.45,167.26,167.27,16264.0,142.2186,142.2186,142.0572,142.0657,16264.0
2016-07-22 15:50:00,167.29,167.47,167.18,167.43,159558.0,142.0827,142.2356,141.9893,142.2016,159558.0
2016-07-25 09:30:00,167.17,167.38,166.4,166.86,686395.0,141.9808,142.1591,141.3268,141.7175,686395.0
2016-07-25 09:40:00,166.88,167.49,166.77,167.32,27004.0,141.7345,142.2525,141.641,142.1082,27004.0
2016-07-25 09:50:00,167.28,168.15,167.28,168.06,85234.0,142.0742,142.8131,142.0742,142.7367,85234.0
2016-07-25 10:00:00,168.09,168.2,167.44,167.47,53984.0,142.7621,142.8556,142.2101,142.2356,53984.0
2016-07-25 10:10:00,167.49,167.55,167.01,167.18,40497.0,142.2525,142.3035,141.8449,141.9893,40497.0
2016-07-25 10:20:00,167.19,167.19,167.0,167.01,12589.0,141.9977,141.9977,141.8364,141.8449,12589.0
2016-07-25 10:30:00,167.0,167.1,166.93,166.95,16370.0,141.8364,141.9213,141.7769,141.7939,16370.0
2016-07-25 10:40:00,166.97,167.09,166.9,166.99,22649.0,141.8109,141.9128,141.7514,141.8279,22649.0
2016-07-25 10:50:00,166.95,167.13,166.92,167.04,20134.0,141.7939,141.9468,141.7684,141.8703,20134.0
2016-07-25 11:00:00,167.04,167.07,166.97,167.0,12464.0,141.8703,141.8958,141.8109,141.8364,12464.0
2016-07-25 11:10:00,167.03,167.15,167.02,167.13,10579.0,141.8619,141.9638,141.8534,141.9468,10579.0
2016-07-25 11:20:00,167.15,167.15,166.97,167.02,19183.0,141.9638,141.9638,141.8109,141.8534,19183.0
2016-07-25 11:30:00,166.97,167.05,166.93,166.99,7409.0,141.8109,141.8788,141.7769,141.8279,7409.0
2016-07-25 11:40:00,167.0,167.07,166.93,167.03,13227.0,141.8364,141.8958,141.7769,141.8619,13227.0
2016-07-25 11:50:00,167.03,167.05,166.94,167.0,19118.0,141.8619,141.8788,141.7854,141.8364,19118.0
2016-07-25 12:00:00,167.05,167.15,166.93,167.12,12719.0,141.8788,141.9638,141.7769,141.9383,12719.0
2016-07-25 12:10:00,167.11,167.11,166.84,167.0,28326.0,141.9298,141.9298,141.7005,141.8364,28326.0
2016-07-25 12:20:00,166.99,167.17,166.98,167.16,14210.0,141.8279,141.9808,141.8194,141.9723,14210.0
2016-07-25 12:30:00,167.19,167.24,167.12,167.14,13260.0,141.9977,142.0402,141.9383,141.9553,13260.0
2016-07-25 12:40:00,167.2,167.43,167.2,167.42,11149.0,142.0062,142.2016,142.0062,142.1931,11149.0
2016-07-25 12:50:00,167.44,167.53,167.43,167.53,5564.0,142.2101,142.2865,142.2016,142.2865,5564.0
2016-07-25 13:00:00,167.51,167.51,167.29,167.34,8174.0,142.2695,142.2695,142.0827,142.1251,8174.0
2016-07-25 13:10:00,167.35,167.44,167.32,167.41,11525.0,142.1336,142.2101,142.1082,142.1846,11525.0
2016-07-25 13:20:00,167.42,167.61,167.42,167.58,6983.0,142.1931,142.3545,142.1931,142.329,6983.0
2016-07-25 13:30:00,167.63,167.65,167.48,167.54,8693.0,142.3714,142.3884,142.2441,142.295,8693.0
2016-07-25 13:40:00,167.49,167.58,167.42,167.5,9327.0,142.2525,142.329,142.1931,142.261,9327.0
2016-07-25 13:50:00,167.46,167.69,167.46,167.62,8233.0,142.2271,142.4224,142.2271,142.363,8233.0
2016-07-25 14:00:00,167.61,167.77,167.61,167.76,10360.0,142.3545,142.4904,142.3545,142.4819,10360.0
2016-07-25 14:10:00,167.75,167.75,167.57,167.63,9307.0,142.4734,142.4734,142.3205,142.3714,9307.0
2016-07-25 14:20:00,167.63,167.69,167.41,167.44,8119.0,142.3714,142.4224,142.1846,142.2101,8119.0
2016-07-25 14:30:00,167.44,167.63,167.42,167.42,9382.0,142.2101,142.3714,142.1931,142.1931,9382.0
2016-07-25 14:40:00,167.43,167.56,167.36,167.43,8622.0,142.2016,142.312,142.1421,142.2016,8622.0
2016-07-25 14:50:00,167.44,167.54,167.36,167.41,9922.0,142.2101,142.295,142.1421,142.1846,9922.0
2016-07-25 15:00:00,167.43,167.53,167.4,167.47,11277.0,142.2016,142.2865,142.1761,142.2356,11277.0
2016-07-25 15:10:00,167.45,167.58,167.42,167.43,12560.0,142.2186,142.329,142.1931,142.2016,12560.0
2016-07-25 15:20:00,167.42,167.55,167.4,167.55,15962.0,142.1931,142.3035,142.1761,142.3035,15962.0
2016-07-25 15:30:00,167.55,167.74,167.53,167.65,26145.0,142.3035,142.4649,142.2865,142.3884,26145.0
2016-07-25 15:40:00,167.65,167.75,167.58,167.62,30884.0,142.3884,142.4734,142.329,142.363,30884.0
2016-07-25 15:50:00,167.63,167.98,167.62,167.98,83753.0,142.3714,142.6687,142.363,142.6687,83753.0
2016-07-26 09:30:00,167.6,168.59,167.17,168.44,80034.0,142.346,143.1868,141.9808,143.0594,80034.0
2016-07-26 09:40:00,168.41,168.69,168.34,168.62,19488.0,143.0339,143.2717,142.9745,143.2123,19488.0
2016-07-26 09:50:00,168.73,168.82,168.64,168.64,36154.0,143.3057,143.3821,143.2293,143.2293,36154.0
2016-07-26 10:00:00,168.63,168.73,168.52,168.58,16852.0,143.2208,143.3057,143.1273,143.1783,16852.0
2016-07-26 10:10:00,168.56,168.6,168.3,168.43,39285.0,143.1613,143.1953,142.9405,143.0509,39285.0
2016-07-26 10:20:00,168.39,168.73,168.34,168.68,20601.0,143.0169,143.3057,142.9745,143.2632,20601.0
2016-07-26 10:30:00,168.68,168.77,168.63,168.68,39110.0,143.2632,143.3397,143.2208,143.2632,39110.0
2016-07-26 10:40:00,168.67,168.67,168.1,168.2,55586.0,143.2547,143.2547,142.7706,142.8556,55586.0
2016-07-26 10:50:00,168.19,168.2,167.46,167.46,29675.0,142.8471,142.8556,142.2271,142.2271,29675.0
2016-07-26 11:00:00,167.46,167.71,167.42,167.49,13748.0,142.2271,142.4394,142.1931,142.2525,13748.0
2016-07-26 11:10:00,167.45,167.5,167.12,167.15,21441.0,142.2186,142.261,141.9383,141.9638,21441.0
2016-07-26 11:20:00,167.17,167.51,166.7,167.2,128867.0,141.9808,142.2695,141.5816,142.0062,128867.0
2016-07-26 11:30:00,167.23,167.23,166.97,167.05,20411.0,142.0317,142.0317,141.8109,141.8788,20411.0
2016-07-26 11:40:00,167.04,167.15,167.0,167.08,9935.0,141.8703,141.9638,141.8364,141.9043,9935.0
2016-07-26 11:50:00,167.14,167.42,167.08,167.4,14969.0,141.9553,142.1931,141.9043,142.1761,14969.0
2016-07-26 12:00:00,167.42,167.56,167.4,167.53,9346.0,142.1931,142.312,142.1761,142.2865,9346.0
2016-07-26 12:10:00,167.53,167.62,167.45,167.59,9625.0,142.2865,142.363,142.2186,142.3375,9625.0
2016-07-26 12:20:00,167.63,167.76,167.6,167.72,52613.0,142.3714,142.4819,142.346,142.4479,52613.0
2016-07-26 12:30:00,167.73,167.76,167.67,167.7,10326.0,142.4564,142.4819,142.4054,142.4309,10326.0
2016-07-26 12:40:00,167.7,167.77,167.67,167.69,18058.0,142.4309,142.4904,142.4054,142.4224,18058.0
2016-07-26 12:50:00,167.69,167.7,167.66,167.68,19705.0,142.4224,142.4309,142.3969,142.4139,19705.0
2016-07-26 13:00:00,167.68,167.77,167.66,167.76,14458.0,142.4139,142.4904,142.3969,142.4819,14458.0
2016-07-26 13:10:00,167.77,167.78,167.66,167.71,37289.0,142.4904,142.4988,142.3969,142.4394,37289.0
2016-07-26 13:20:00,167.71,167.71,167.44,167.48,51244.0,142.4394,142.4394,142.2101,142.2441,51244.0
2016-07-26 13:30:00,167.51,167.56,167.46,167.56,8645.0,142.2695,142.312,142.2271,142.312,8645.0
2016-07-26 13:40:00,167.56,167.64,167.4,167.4,13267.0,142.312,142.3799,142.1761,142.1761,13267.0
2016-07-26 13:50:00,167.4,167.48,167.26,167.29,9168.0,142.1761,142.2441,142.0572,142.0827,9168.0
2016-07-26 14:00:00,167.29,167.46,167.29,167.37,6599.0,142.0827,142.2271,142.0827,142.1506,6599.0
2016-07-26 14:10:00,167.37,167.51,167.28,167.51,12769.0,142.1506,142.2695,142.0742,142.2695,12769.0
2016-07-26 14:20:00,167.52,167.65,167.49,167.6,11384.0,142.278,142.3884,142.2525,142.346,11384.0
2016-07-26 14:30:00,167.61,167.7,167.55,167.58,36145.0,142.3545,142.4309,142.3035,142.329,36145.0
2016-07-26 14:40:00,167.61,167.65,167.57,167.62,9355.0,142.3545,142.3884,142.3205,142.363,9355.0
2016-07-26 14:50:00,167.61,167.68,167.58,167.63,15795.0,142.3545,142.4139,142.329,142.3714,15795.0
2016-07-26 15:00:00,167.61,167.79,167.59,167.76,24050.0,142.3545,142.5073,142.3375,142.4819,24050.0
2016-07-26 15:10:00,167.74,167.8,167.69,167.7,13071.0,142.4649,142.5158,142.4224,142.4309,13071.0
2016-07-26 15:20:00,167.69,167.76,167.67,167.73,11481.0,142.4224,142.4819,142.4054,142.4564,11481.0
2016-07-26 15:30:00,167.73,167.78,167.71,167.77,17495.0,142.4564,142.4988,142.4394,142.4904,17495.0
2016-07-26 15:40:00,167.78,167.85,167.72,167.76,23420.0,142.4988,142.5583,142.4479,142.4819,23420.0
2016-07-26 15:50:00,167.75,167.8,167.55,167.59,117961.0,142.4734,142.5158,142.3035,142.3375,117961.0
2016-07-27 09:30:00,167.15,167.5,167.0,167.09,39041.0,141.9638,142.261,141.8364,141.9128,39041.0
2016-07-27 09:40:00,167.13,167.14,166.73,166.93,39159.0,141.9468,141.9553,141.6071,141.7769,39159.0
2016-07-27 09:50:00,166.97,167.23,166.92,167.15,12779.0,141.8109,142.0317,141.7684,141.9638,12779.0
2016-07-27 10:00:00,167.15,167.22,166.78,166.78,20733.0,141.9638,142.0232,141.6495,141.6495,20733.0
2016-07-27 10:10:00,166.72,166.75,166.44,166.51,18992.0,141.5986,141.624,141.3608,141.4202,18992.0
2016-07-27 10:20:00,166.56,166.56,166.26,166.44,20058.0,141.4627,141.4627,141.2079,141.3608,20058.0
2016-07-27 10:30:00,166.46,166.46,166.25,166.29,31541.0,141.3777,141.3777,141.1994,141.2334,31541.0
2016-07-27 10:40:00,166.3,166.3,166.01,166.17,46481.0,141.2419,141.2419,140.9956,141.1314,46481.0
2016-07-27 10:50:00,166.2,166.29,166.01,166.03,37960.0,141.1569,141.2334,140.9956,141.0125,37960.0
2016-07-27 11:00:00,166.03,166.25,166.02,166.2,25044.0,141.0125,141.1994,141.004,141.1569,25044.0
2016-07-27 11:10:00,166.23,166.38,166.21,166.37,19507.0,141.1824,141.3098,141.1654,141.3013,19507.0
2016-07-27 11:20:00,166.39,166.62,166.28,166.43,31522.0,141.3183,141.5136,141.2249,141.3523,31522.0
2016-07-27 11:30:00,166.45,166.45,166.12,166.17,25481.0,141.3693,141.3693,141.089,141.1314,25481.0
2016-07-27 11:40:00,166.16,166.22,166.02,166.21,22594.0,141.1229,141.1739,141.004,141.1654,22594.0
2016-07-27 11:50:00,166.21,166.39,166.02,166.05,19829.0,141.1654,141.3183,141.004,141.0295,19829.0
2016-07-27 12:00:00,166.05,166.13,165.87,166.13,19532.0,141.0295,141.0975,140.8766,141.0975,19532.0
2016-07-27 12:10:00,166.11,166.29,166.1,166.22,9624.0,141.0805,141.2334,141.072,141.1739,9624.0
2016-07-27 12:20:00,166.23,166.23,166.02,166.03,12521.0,141.1824,141.1824,141.004,141.0125,12521.0
2016-07-27 12:30:00,166.06,166.15,166.02,166.08,9053.0,141.038,141.1145,141.004,141.055,9053.0
2016-07-27 12:40:00,166.11,166.16,166.05,166.08,6383.0,141.0805,141.1229,141.0295,141.055,6383.0
2016-07-27 12:50:00,166.09,166.16,166.03,166.09,8909.0,141.0635,141.1229,141.0125,141.0635,8909.0
2016-07-27 13:00:00,166.12,166.3,166.11,166.23,8180.0,141.089,141.2419,141.0805,141.1824,8180.0
2016-07-27 13:10:00,166.19,166.19,166.11,166.19,6211.0,141.1484,141.1484,141.0805,141.1484,6211.0
2016-07-27 13:20:00,166.18,166.21,166.01,166.05,16389.0,141.1399,141.1654,140.9956,141.0295,16389.0
2016-07-27 13:30:00,166.06,166.17,166.01,166.13,8517.0,141.038,141.1314,140.9956,141.0975,8517.0
2016-07-27 13:40:00,166.11,166.36,166.07,166.33,11933.0,141.0805,141.2928,141.0465,141.2673,11933.0
2016-07-27 13:50:00,166.31,166.32,166.19,166.29,13630.0,141.2503,141.2588,141.1484,141.2334,13630.0
2016-07-27 14:00:00,166.23,166.34,165.75,165.95,62019.0,141.1824,141.2758,140.7747,140.9446,62019.0
2016-07-27 14:10:00,165.99,166.5,165.87,166.37,36141.0,140.9786,141.4117,140.8766,141.3013,36141.0
2016-07-27 14:20:00,166.36,166.43,166.22,166.23,14448.0,141.2928,141.3523,141.1739,141.1824,14448.0
2016-07-27 14:30:00,166.2,166.4,166.2,166.32,16002.0,141.1569,141.3268,141.1569,141.2588,16002.0
2016-07-27 14:40:00,166.32,166.45,166.27,166.36,14361.0,141.2588,141.3693,141.2164,141.2928,14361.0
2016-07-27 14:50:00,166.36,166.42,166.24,166.27,43998.0,141.2928,141.3438,141.1909,141.2164,43998.0
2016-07-27 15:00:00,166.28,166.42,166.27,166.4,25256.0,141.2249,141.3438,141.2164,141.3268,25256.0
2016-07-27 15:10:00,166.39,166.44,166.28,166.43,33726.0,141.3183,141.3608,141.2249,141.3523,33726.0
2016-07-27 15:20:00,166.43,166.48,166.35,166.47,28946.0,141.3523,141.3947,141.2843,141.3862,28946.0
2016-07-27 15:30:00,166.45,166.52,166.39,166.48,43081.0,141.3693,141.4287,141.3183,141.3947,43081.0
2016-07-27 15:40:00,166.48,166.52,166.12,166.16,40938.0,141.3947,141.4287,141.089,141.1229,40938.0
2016-07-27 15:50:00,166.17,166.24,166.03,166.13,78344.0,141.1314,141.1909,141.0125,141.0975,78344.0
2016-07-28 09:30:00,166.26,166.82,166.25,166.72,131752.0,141.2079,141.6835,141.1994,141.5986,131752.0
2016-07-28 09:40:00,166.65,166.86,166.25,166.4,35040.0,141.5391,141.7175,141.1994,141.3268,35040.0
2016-07-28 09:50:00,166.38,166.59,166.37,166.48,19818.0,141.3098,141.4882,141.3013,141.3947,19818.0
2016-07-28 10:00:00,166.5,166.7,166.42,166.55,27681.0,141.4117,141.5816,141.3438,141.4542,27681.0
2016-07-28 10:10:00,166.54,166.55,166.25,166.28,38474.0,141.4457,141.4542,141.1994,141.2249,38474.0
2016-07-28 10:20:00,166.3,166.43,166.25,166.4,15656.0,141.2419,141.3523,141.1994,141.3268,15656.0
2016-07-28 10:30:00,166.36,166.41,166.25,166.32,11470.0,141.2928,141.3353,141.1994,141.2588,11470.0
2016-07-28 10:40:00,166.33,166.54,166.26,166.46,14033.0,141.2673,141.4457,141.2079,141.3777,14033.0
2016-07-28 10:50:00,166.46,166.46,165.96,166.0,126505.0,141.3777,141.3777,140.9531,140.9871,126505.0
2016-07-28 11:00:00,166.02,166.26,166.0,166.0,19733.0,141.004,141.2079,140.9871,140.9871,19733.0
2016-07-28 11:10:00,165.99,166.13,165.91,166.06,28431.0,140.9786,141.0975,140.9106,141.038,28431.0
2016-07-28 11:20:00,166.06,166.13,166.05,166.08,37879.0,141.038,141.0975,141.0295,141.055,37879.0
2016-07-28 11:30:00,166.08,166.14,165.82,165.88,23959.0,141.055,141.106,140.8342,140.8851,23959.0
2016-07-28 11:40:00,165.86,165.89,165.8,165.86,21276.0,140.8682,140.8936,140.8172,140.8682,21276.0
2016-07-28 11:50:00,165.86,166.03,165.81,166.0,31838.0,140.8682,141.0125,140.8257,140.9871,31838.0
2016-07-28 12:00:00,166.0,166.1,165.96,166.1,36957.0,140.9871,141.072,140.9531,141.072,36957.0
2016-07-28 12:10:00,166.09,166.33,166.07,166.29,18464.0,141.0635,141.2673,141.0465,141.2334,18464.0
2016-07-28 12:20:00,166.28,166.31,166.14,166.24,18796.0,141.2249,141.2503,141.106,141.1909,18796.0
2016-07-28 12:30:00,166.24,166.35,166.22,166.31,19223.0,141.1909,141.2843,141.1739,141.2503,19223.0
2016-07-28 12:40:00,166.3,166.4,166.27,166.4,11880.0,141.2419,141.3268,141.2164,141.3268,11880.0
2016-07-28 12:50:00,166.4,166.48,166.39,166.46,39382.0,141.3268,141.3947,141.3183,141.3777,39382.0
2016-07-28 13:00:00,166.46,166.46,166.4,166.44,18407.0,141.3777,141.3777,141.3268,141.3608,18407.0
2016-07-28 13:10:00,166.44,166.48,166.4,166.46,17033.0,141.3608,141.3947,141.3268,141.3777,17033.0
2016-07-28 13:20:00,166.46,166.49,166.39,166.46,55435.0,141.3777,141.4032,141.3183,141.3777,55435.0
2016-07-28 13:30:00,166.46,166.47,166.37,166.43,26127.0,141.3777,141.3862,141.3013,141.3523,26127.0
2016-07-28 13:40:00,166.41,166.48,166.35,166.41,28477.0,141.3353,141.3947,141.2843,141.3353,28477.0
2016-07-28 13:50:00,166.42,166.5,166.38,166.46,29232.0,141.3438,141.4117,141.3098,141.3777,29232.0
2016-07-28 14:00:00,166.49,166.52,166.41,166.5,31530.0,141.4032,141.4287,141.3353,141.4117,31530.0
2016-07-28 14:10:00,166.51,166.67,166.51,166.61,31250.0,141.4202,141.5561,141.4202,141.5051,31250.0
2016-07-28 14:20:00,166.59,166.59,166.38,166.41,24274.0,141.4882,141.4882,141.3098,141.3353,24274.0
2016-07-28 14:30:00,166.4,166.61,166.37,166.55,26369.0,141.3268,141.5051,141.3013,141.4542,26369.0
2016-07-28 14:40:00,166.59,166.71,166.5,166.51,20512.0,141.4882,141.5901,141.4117,141.4202,20512.0
2016-07-28 14:50:00,166.53,166.62,166.44,166.54,44710.0,141.4372,141.5136,141.3608,141.4457,44710.0
2016-07-28 15:00:00,166.56,166.59,166.44,166.44,27659.0,141.4627,141.4882,141.3608,141.3608,27659.0
2016-07-28 15:10:00,166.41,166.46,166.33,166.36,27109.0,141.3353,141.3777,141.2673,141.2928,27109.0
2016-07-28 15:20:00,166.35,166.42,166.31,166.42,77155.0,141.2843,141.3438,141.2503,141.3438,77155.0
2016-07-28 15:30:00,166.41,166.43,166.23,166.31,42192.0,141.3353,141.3523,141.1824,141.2503,42192.0
2016-07-28 15:40:00,166.31,166.46,166.24,166.45,53268.0,141.2503,141.3777,141.1909,141.3693,53268.0
2016-07-28 15:50:00,166.45,166.51,166.24,166.36,133078.0,141.3693,141.4202,141.1909,141.2928,133078.0
2016-07-29 09:30:00,166.64,167.14,166.43,166.99,61662.0,141.5306,141.9553,141.3523,141.8279,61662.0
2016-07-29 09:40:00,166.91,166.91,166.59,166.9,25312.0,141.7599,141.7599,141.4882,141.7514,25312.0
2016-07-29 09:50:00,166.92,167.01,166.76,166.79,35865.0,141.7684,141.8449,141.6325,141.658,35865.0
2016-07-29 10:00:00,166.73,166.77,166.38,166.66,26152.0,141.6071,141.641,141.3098,141.5476,26152.0
2016-07-29 10:10:00,166.69,166.8,166.51,166.66,18788.0,141.5731,141.6665,141.4202,141.5476,18788.0
2016-07-29 10:20:00,166.64,166.85,166.61,166.84,15601.0,141.5306,141.709,141.5051,141.7005,15601.0
2016-07-29 10:30:00,166.79,167.07,166.76,167.02,20971.0,141.658,141.8958,141.6325,141.8534,20971.0
2016-07-29 10:40:00,167.05,167.29,166.95,167.21,27820.0,141.8788,142.0827,141.7939,142.0147,27820.0
2016-07-29 10:50:00,167.23,167.33,167.1,167.18,13315.0,142.0317,142.1167,141.9213,141.9893,13315.0
2016-07-29 11:00:00,167.14,167.33,167.14,167.27,21577.0,141.9553,142.1167,141.9553,142.0657,21577.0
2016-07-29 11:10:00,167.28,167.29,167.04,167.09,13655.0,142.0742,142.0827,141.8703,141.9128,13655.0
2016-07-29 11:20:00,167.09,167.4,167.09,167.34,16247.0,141.9128,142.1761,141.9128,142.1251,16247.0
2016-07-29 11:30:00,167.39,167.55,167.23,167.46,11683.0,142.1676,142.3035,142.0317,142.2271,11683.0
2016-07-29 11:40:00,167.46,167.51,167.32,167.48,9976.0,142.2271,142.2695,142.1082,142.2441,9976.0
2016-07-29 11:50:00,167.44,167.49,167.36,167.42,8850.0,142.2101,142.2525,142.1421,142.1931,8850.0
2016-07-29 12:00:00,167.41,167.68,167.41,167.67,16436.0,142.1846,142.4139,142.1846,142.4054,16436.0
2016-07-29 12:10:00,167.67,167.68,167.38,167.41,11983.0,142.4054,142.4139,142.1591,142.1846,11983.0
2016-07-29 12:20:00,167.4,167.43,167.24,167.25,10908.0,142.1761,142.2016,142.0402,142.0487,10908.0
2016-07-29 12:30:00,167.21,167.25,167.13,167.13,21510.0,142.0147,142.0487,141.9468,141.9468,21510.0
2016-07-29 12:40:00,167.13,167.16,167.02,167.12,6225.0,141.9468,141.9723,141.8534,141.9383,6225.0
2016-07-29 12:50:00,167.1,167.14,167.08,167.13,7008.0,141.9213,141.9553,141.9043,141.9468,7008.0
2016-07-29 13:00:00,167.11,167.31,167.01,167.3,26420.0,141.9298,142.0997,141.8449,142.0912,26420.0
2016-07-29 13:10:00,167.32,167.34,167.27,167.31,6898.0,142.1082,142.1251,142.0657,142.0997,6898.0
2016-07-29 13:20:00,167.32,167.39,167.29,167.37,7426.0,142.1082,142.1676,142.0827,142.1506,7426.0
2016-07-29 13:30:00,167.38,167.58,167.35,167.51,15598.0,142.1591,142.329,142.1336,142.2695,15598.0
2016-07-29 13:40:00,167.49,167.51,167.17,167.17,19254.0,142.2525,142.2695,141.9808,141.9808,19254.0
2016-07-29 13:50:00,167.15,167.33,167.1,167.31,18350.0,141.9638,142.1167,141.9213,142.0997,18350.0
2016-07-29 14:00:00,167.32,167.32,167.21,167.23,8233.0,142.1082,142.1082,142.0147,142.0317,8233.0
2016-07-29 14:10:00,167.23,167.29,167.2,167.21,10510.0,142.0317,142.0827,142.0062,142.0147,10510.0
2016-07-29 14:20:00,167.21,167.28,167.2,167.25,8201.0,142.0147,142.0742,142.0062,142.0487,8201.0
2016-07-29 14:30:00,167.25,167.25,166.9,166.94,14428.0,142.0487,142.0487,141.7514,141.7854,14428.0
2016-07-29 14:40:00,166.94,167.18,166.91,167.17,16504.0,141.7854,141.9893,141.7599,141.9808,16504.0
2016-07-29 14:50:00,167.19,167.26,167.15,167.26,13154.0,141.9977,142.0572,141.9638,142.0572,13154.0
2016-07-29 15:00:00,167.25,167.27,167.07,167.15,12818.0,142.0487,142.0657,141.8958,141.9638,12818.0
2016-07-29 15:10:00,167.15,167.23,167.04,167.05,12935.0,141.9638,142.0317,141.8703,141.8788,12935.0
2016-07-29 15:20:00,167.03,167.29,167.01,167.24,25908.0,141.8619,142.0827,141.8449,142.0402,25908.0
2016-07-29 15:30:00,167.22,167.41,167.15,167.32,37123.0,142.0232,142.1846,141.9638,142.1082,37123.0
2016-07-29 15:40:00,167.34,167.41,167.29,167.32,32881.0,142.1251,142.1846,142.0827,142.1082,32881.0
2016-07-29 15:50:00,167.35,167.45,167.19,167.23,88403.0,142.1336,142.2186,141.9977,142.0317,88403.0
2016-08-01 09:30:00,167.15,167.47,166.9,167.14,29602.0,141.9638,142.2356,141.7514,141.9553,29602.0
2016-08-01 09:40:00,166.93,167.48,166.93,167.33,15150.0,141.7769,142.2441,141.7769,142.1167,15150.0
2016-08-01 09:50:00,167.29,167.62,167.29,167.59,27485.0,142.0827,142.363,142.0827,142.3375,27485.0
2016-08-01 10:00:00,167.57,167.59,167.42,167.45,22052.0,142.3205,142.3375,142.1931,142.2186,22052.0
2016-08-01 10:10:00,167.44,167.62,167.41,167.58,10389.0,142.2101,142.363,142.1846,142.329,10389.0
2016-08-01 10:20:00,167.55,167.66,167.46,167.49,8921.0,142.3035,142.3969,142.2271,142.2525,8921.0
2016-08-01 10:30:00,167.53,167.76,167.46,167.76,11990.0,142.2865,142.4819,142.2271,142.4819,11990.0
2016-08-01 10:40:00,167.77,167.84,167.66,167.68,14112.0,142.4904,142.5498,142.3969,142.4139,14112.0
2016-08-01 10:50:00,167.67,167.74,167.57,167.66,23344.0,142.4054,142.4649,142.3205,142.3969,23344.0
2016-08-01 11:00:00,167.66,167.88,167.65,167.86,23979.0,142.3969,142.5838,142.3884,142.5668,23979.0
2016-08-01 11:10:00,167.87,167.94,167.85,167.86,12876.0,142.5753,142.6347,142.5583,142.5668,12876.0
2016-08-01 11:20:00,167.86,167.95,167.79,167.89,9613.0,142.5668,142.6432,142.5073,142.5923,9613.0
2016-08-01 11:30:00,167.89,168.0,167.72,167.86,32417.0,142.5923,142.6857,142.4479,142.5668,32417.0
2016-08-01 11:40:00,167.83,167.92,167.78,167.78,16438.0,142.5413,142.6178,142.4988,142.4988,16438.0
2016-08-01 11:50:00,167.82,167.82,167.49,167.53,14112.0,142.5328,142.5328,142.2525,142.2865,14112.0
2016-08-01 12:00:00,167.53,167.55,167.16,167.21,19069.0,142.2865,142.3035,141.9723,142.0147,19069.0
2016-08-01 12:10:00,167.21,167.36,167.14,167.36,20803.0,142.0147,142.1421,141.9553,142.1421,20803.0
2016-08-01 12:20:00,167.32,167.44,167.19,167.4,17455.0,142.1082,142.2101,141.9977,142.1761,17455.0
2016-08-01 12:30:00,167.44,167.61,167.36,167.61,5193.0,142.2101,142.3545,142.1421,142.3545,5193.0
2016-08-01 12:40:00,167.58,167.71,167.53,167.7,10176.0,142.329,142.4394,142.2865,142.4309,10176.0
2016-08-01 12:50:00,167.68,167.68,167.58,167.66,8202.0,142.4139,142.4139,142.329,142.3969,8202.0
2016-08-01 13:00:00,167.67,167.76,167.54,167.76,12107.0,142.4054,142.4819,142.295,142.4819,12107.0
2016-08-01 13:10:00,167.75,167.97,167.73,167.91,20204.0,142.4734,142.6602,142.4564,142.6093,20204.0
2016-08-01 13:20:00,167.93,167.95,167.8,167.82,10459.0,142.6262,142.6432,142.5158,142.5328,10459.0
2016-08-01 13:30:00,167.81,167.85,167.72,167.77,10155.0,142.5243,142.5583,142.4479,142.4904,10155.0
2016-08-01 13:40:00,167.76,167.8,167.68,167.7,13492.0,142.4819,142.5158,142.4139,142.4309,13492.0
2016-08-01 13:50:00,167.71,167.89,167.67,167.89,17659.0,142.4394,142.5923,142.4054,142.5923,17659.0
2016-08-01 14:00:00,167.84,167.88,167.76,167.81,13475.0,142.5498,142.5838,142.4819,142.5243,13475.0
2016-08-01 14:10:00,167.82,167.84,167.66,167.78,12539.0,142.5328,142.5498,142.3969,142.4988,12539.0
2016-08-01 14:20:00,167.79,167.87,167.68,167.7,10379.0,142.5073,142.5753,142.4139,142.4309,10379.0
2016-08-01 14:30:00,167.73,167.79,167.67,167.75,7436.0,142.4564,142.5073,142.4054,142.4734,7436.0
2016-08-01 14:40:00,167.73,167.81,167.67,167.81,9188.0,142.4564,142.5243,142.4054,142.5243,9188.0
2016-08-01 14:50:00,167.83,167.85,167.68,167.79,11137.0,142.5413,142.5583,142.4139,142.5073,11137.0
2016-08-01 15:00:00,167.76,167.76,167.57,167.58,12952.0,142.4819,142.4819,142.3205,142.329,12952.0
2016-08-01 15:10:00,167.52,167.69,167.42,167.45,15312.0,142.278,142.4224,142.1931,142.2186,15312.0
2016-08-01 15:20:00,167.44,167.47,167.32,167.36,15410.0,142.2101,142.2356,142.1082,142.1421,15410.0
2016-08-01 15:30:00,167.38,167.52,167.35,167.51,22447.0,142.1591,142.278,142.1336,142.2695,22447.0
2016-08-01 15:40:00,167.48,167.69,167.47,167.55,28909.0,142.2441,142.4224,142.2356,142.3035,28909.0
2016-08-01 15:50:00,167.54,167.61,167.35,167.56,61112.0,142.295,142.3545,142.1336,142.312,61112.0
2016-08-02 09:30:00,167.07,167.54,166.16,166.3,181413.0,141.8958,142.295,141.1229,141.2419,181413.0
2016-08-02 09:40:00,166.36,166.36,165.76,165.94,43991.0,141.2928,141.2928,140.7832,140.9361,43991.0
2016-08-02 09:50:00,165.96,166.26,165.81,165.83,48410.0,140.9531,141.2079,140.8257,140.8427,48410.0
2016-08-02 10:00:00,165.84,165.99,165.79,165.88,22575.0,140.8512,140.9786,140.8087,140.8851,22575.0
2016-08-02 10:10:00,165.85,166.0,165.55,165.58,42940.0,140.8597,140.9871,140.6049,140.6303,42940.0
2016-08-02 10:20:00,165.56,165.83,165.56,165.58,20137.0,140.6134,140.8427,140.6134,140.6303,20137.0
2016-08-02 10:30:00,165.59,165.72,165.28,165.43,36809.0,140.6388,140.7492,140.3755,140.5029,36809.0
2016-08-02 10:40:00,165.39,165.42,164.7,164.78,81212.0,140.469,140.4945,139.8829,139.9509,81212.0
2016-08-02 10:50:00,164.75,164.86,164.59,164.67,64122.0,139.9254,140.0188,139.7895,139.8575,64122.0
2016-08-02 11:00:00,164.73,164.84,164.7,164.8,57242.0,139.9084,140.0018,139.8829,139.9679,57242.0
2016-08-02 11:10:00,164.81,164.98,164.73,164.94,19803.0,139.9764,140.1208,139.9084,140.0868,19803.0
2016-08-02 11:20:00,164.94,165.36,164.91,165.06,19119.0,140.0868,140.4435,140.0613,140.1887,19119.0
2016-08-02 11:30:00,165.06,165.21,164.95,165.03,23602.0,140.1887,140.3161,140.0953,140.1632,23602.0
2016-08-02 11:40:00,165.02,165.08,164.86,164.98,24077.0,140.1547,140.2057,140.0188,140.1208,24077.0
2016-08-02 11:50:00,164.99,164.99,164.65,164.73,36624.0,140.1292,140.1292,139.8405,139.9084,36624.0
2016-08-02 12:00:00,164.67,164.89,164.64,164.89,23817.0,139.8575,140.0443,139.832,140.0443,23817.0
2016-08-02 12:10:00,164.9,165.0,164.84,164.86,14690.0,140.0528,140.1377,140.0018,140.0188,14690.0
2016-08-02 12:20:00,164.84,165.08,164.83,165.05,47319.0,140.0018,140.2057,139.9934,140.1802,47319.0
2016-08-02 12:30:00,165.04,165.15,165.0,165.12,17898.0,140.1717,140.2651,140.1377,140.2397,17898.0
2016-08-02 12:40:00,165.1,165.33,165.01,165.31,21250.0,140.2227,140.418,140.1462,140.401,21250.0
2016-08-02 12:50:00,165.29,165.29,165.11,165.23,45801.0,140.384,140.384,140.2312,140.3331,45801.0
2016-08-02 13:00:00,165.23,165.23,165.05,165.11,43102.0,140.3331,140.3331,140.1802,140.2312,43102.0
2016-08-02 13:10:00,165.11,165.18,165.1,165.13,26416.0,140.2312,140.2906,140.2227,140.2481,26416.0
2016-08-02 13:20:00,165.13,165.33,165.11,165.33,12196.0,140.2481,140.418,140.2312,140.418,12196.0
2016-08-02 13:30:00,165.33,165.4,165.27,165.38,12685.0,140.418,140.4775,140.3671,140.4605,12685.0
2016-08-02 13:40:00,165.37,165.58,165.36,165.52,30413.0,140.452,140.6303,140.4435,140.5794,30413.0
2016-08-02 13:50:00,165.53,165.61,165.4,165.51,24287.0,140.5879,140.6558,140.4775,140.5709,24287.0
2016-08-02 14:00:00,165.49,166.04,165.45,166.04,45387.0,140.5539,141.021,140.5199,141.021,45387.0
2016-08-02 14:10:00,166.03,166.32,165.99,166.31,37597.0,141.0125,141.2588,140.9786,141.2503,37597.0
2016-08-02 14:20:00,166.32,166.34,166.1,166.27,30665.0,141.2588,141.2758,141.072,141.2164,30665.0
2016-08-02 14:30:00,166.25,166.4,166.25,166.39,42513.0,141.1994,141.3268,141.1994,141.3183,42513.0
2016-08-02 14:40:00,166.39,166.45,166.29,166.35,48291.0,141.3183,141.3693,141.2334,141.2843,48291.0
2016-08-02 14:50:00,166.34,166.39,166.07,166.13,22089.0,141.2758,141.3183,141.0465,141.0975,22089.0
2016-08-02 15:00:00,166.13,166.29,166.1,166.12,22048.0,141.0975,141.2334,141.072,141.089,22048.0
2016-08-02 15:10:00,166.11,166.13,166.04,166.09,35135.0,141.0805,141.0975,141.021,141.0635,35135.0
2016-08-02 15:20:00,166.09,166.19,166.05,166.05,19780.0,141.0635,141.1484,141.0295,141.0295,19780.0
2016-08-02 15:30:00,166.05,166.22,166.05,166.18,21295.0,141.0295,141.1739,141.0295,141.1399,21295.0
2016-08-02 15:40:00,166.17,166.54,166.15,166.47,73219.0,141.1314,141.4457,141.1145,141.3862,73219.0
2016-08-02 15:50:00,166.47,166.51,166.32,166.5,172418.0,141.3862,141.4202,141.2588,141.4117,172418.0
2016-08-03 09:30:00,165.92,165.92,165.1,165.4,76145.0,140.9191,140.9191,140.2227,140.4775,76145.0
2016-08-03 09:40:00,165.47,165.71,165.31,165.61,64175.0,140.5369,140.7408,140.401,140.6558,64175.0
2016-08-03 09:50:00,165.63,165.81,165.39,165.62,30995.0,140.6728,140.8257,140.469,140.6643,30995.0
2016-08-03 10:00:00,165.62,165.8,165.4,165.55,20789.0,140.6643,140.8172,140.4775,140.6049,20789.0
2016-08-03 10:10:00,165.53,165.75,165.46,165.72,32223.0,140.5879,140.7747,140.5284,140.7492,32223.0
2016-08-03 10:20:00,165.72,165.88,165.69,165.8,18474.0,140.7492,140.8851,140.7238,140.8172,18474.0
2016-08-03 10:30:00,165.75,166.14,165.72,166.12,23611.0,140.7747,141.106,140.7492,141.089,23611.0
2016-08-03 10:40:00,166.13,166.33,166.06,166.08,22559.0,141.0975,141.2673,141.038,141.055,22559.0
2016-08-03 10:50:00,166.09,166.19,165.94,165.98,17210.0,141.0635,141.1484,140.9361,140.9701,17210.0
2016-08-03 11:00:00,165.94,166.12,165.94,166.03,41091.0,140.9361,141.089,140.9361,141.0125,41091.0
2016-08-03 11:10:00,166.03,166.17,165.98,165.99,29112.0,141.0125,141.1314,140.9701,140.9786,29112.0
2016-08-03 11:20:00,165.98,166.04,165.4,165.44,93432.0,140.9701,141.021,140.4775,140.5114,93432.0
2016-08-03 11:30:00,165.45,165.56,165.36,165.55,130355.0,140.5199,140.6134,140.4435,140.6049,130355.0
2016-08-03 11:40:00,165.51,165.51,165.29,165.41,38875.0,140.5709,140.5709,140.384,140.486,38875.0
2016-08-03 11:50:00,165.4,165.52,165.36,165.37,20257.0,140.4775,140.5794,140.4435,140.452,20257.0
2016-08-03 12:00:00,165.39,165.39,165.21,165.29,24611.0,140.469,140.469,140.3161,140.384,24611.0
2016-08-03 12:10:00,165.29,165.31,165.22,165.29,18029.0,140.384,140.401,140.3246,140.384,18029.0
2016-08-03 12:20:00,165.28,165.32,165.18,165.24,13880.0,140.3755,140.4095,140.2906,140.3416,13880.0
2016-08-03 12:30:00,165.27,165.43,165.22,165.43,11216.0,140.3671,140.5029,140.3246,140.5029,11216.0
2016-08-03 12:40:00,165.43,165.74,165.41,165.55,14125.0,140.5029,140.7662,140.486,140.6049,14125.0
2016-08-03 12:50:00,165.57,165.74,165.51,165.74,24680.0,140.6219,140.7662,140.5709,140.7662,24680.0
2016-08-03 13:00:00,165.74,165.79,165.65,165.74,13635.0,140.7662,140.8087,140.6898,140.7662,13635.0
2016-08-03 13:10:00,165.77,165.86,165.71,165.72,12348.0,140.7917,140.8682,140.7408,140.7492,12348.0
2016-08-03 13:20:00,165.73,165.79,165.65,165.76,12278.0,140.7577,140.8087,140.6898,140.7832,12278.0
2016-08-03 13:30:00,165.73,165.79,165.68,165.69,10385.0,140.7577,140.8087,140.7153,140.7238,10385.0
2016-08-03 13:40:00,165.69,165.74,165.62,165.74,18867.0,140.7238,140.7662,140.6643,140.7662,18867.0
2016-08-03 13:50:00,165.75,165.81,165.58,165.64,15387.0,140.7747,140.8257,140.6303,140.6813,15387.0
2016-08-03 14:00:00,165.64,165.79,165.55,165.71,43580.0,140.6813,140.8087,140.6049,140.7408,43580.0
2016-08-03 14:10:00,165.68,165.73,165.43,165.48,19537.0,140.7153,140.7577,140.5029,140.5454,19537.0
2016-08-03 14:20:00,165.49,165.54,165.34,165.38,24654.0,140.5539,140.5964,140.4265,140.4605,24654.0
2016-08-03 14:30:00,165.39,165.5,165.39,165.43,37753.0,140.469,140.5624,140.469,140.5029,37753.0
2016-08-03 14:40:00,165.44,165.73,165.4,165.69,34100.0,140.5114,140.7577,140.4775,140.7238,34100.0
2016-08-03 14:50:00,165.7,165.85,165.69,165.8,19036.0,140.7323,140.8597,140.7238,140.8172,19036.0
2016-08-03 15:00:00,165.79,165.81,165.71,165.81,26199.0,140.8087,140.8257,140.7408,140.8257,26199.0
2016-08-03 15:10:00,165.81,165.88,165.7,165.7,47227.0,140.8257,140.8851,140.7323,140.7323,47227.0
2016-08-03 15:20:00,165.69,165.78,165.62,165.76,54294.0,140.7238,140.8002,140.6643,140.7832,54294.0
2016-08-03 15:30:00,165.76,165.85,165.62,165.81,39161.0,140.7832,140.8597,140.6643,140.8257,39161.0
2016-08-03 15:40:00,165.79,165.97,165.78,165.86,66341.0,140.8087,140.9616,140.8002,140.8682,66341.0
2016-08-03 15:50:00,165.95,166.18,165.87,166.12,156075.0,140.9446,141.1399,140.8766,141.089,156075.0
2016-08-04 09:30:00,165.97,167.74,165.89,167.63,296858.0,140.9616,142.4649,140.8936,142.3714,296858.0
2016-08-04 09:40:00,167.73,167.73,166.99,167.14,50133.0,142.4564,142.4564,141.8279,141.9553,50133.0
2016-08-04 09:50:00,167.16,167.31,166.84,166.95,33696.0,141.9723,142.0997,141.7005,141.7939,33696.0
2016-08-04 10:00:00,167.01,167.27,166.81,166.85,37859.0,141.8449,142.0657,141.675,141.709,37859.0
2016-08-04 10:10:00,166.91,166.97,166.5,166.5,41959.0,141.7599,141.8109,141.4117,141.4117,41959.0
2016-08-04 10:20:00,166.54,166.58,166.24,166.35,27329.0,141.4457,141.4797,141.1909,141.2843,27329.0
2016-08-04 10:30:00,166.35,166.72,166.35,166.65,75838.0,141.2843,141.5986,141.2843,141.5391,75838.0
2016-08-04 10:40:00,166.69,166.83,166.55,166.66,30979.0,141.5731,141.692,141.4542,141.5476,30979.0
2016-08-04 10:50:00,166.63,166.66,166.37,166.56,18028.0,141.5221,141.5476,141.3013,141.4627,18028.0
2016-08-04 11:00:00,166.54,166.65,166.3,166.39,25941.0,141.4457,141.5391,141.2419,141.3183,25941.0
2016-08-04 11:10:00,166.39,166.43,166.25,166.28,14171.0,141.3183,141.3523,141.1994,141.2249,14171.0
2016-08-04 11:20:00,166.28,166.34,165.97,166.0,27838.0,141.2249,141.2758,140.9616,140.9871,27838.0
2016-08-04 11:30:00,166.04,166.29,166.01,166.22,16707.0,141.021,141.2334,140.9956,141.1739,16707.0
2016-08-04 11:40:00,166.22,166.47,166.22,166.42,9550.0,141.1739,141.3862,141.1739,141.3438,9550.0
2016-08-04 11:50:00,166.38,166.43,166.23,166.43,16296.0,141.3098,141.3523,141.1824,141.3523,16296.0
2016-08-04 12:00:00,166.45,166.6,166.38,166.49,14995.0,141.3693,141.4966,141.3098,141.4032,14995.0
2016-08-04 12:10:00,166.49,166.54,166.34,166.45,8300.0,141.4032,141.4457,141.2758,141.3693,8300.0
2016-08-04 12:20:00,166.45,166.6,166.4,166.6,9094.0,141.3693,141.4966,141.3268,141.4966,9094.0
2016-08-04 12:30:00,166.61,166.63,166.54,166.58,12955.0,141.5051,141.5221,141.4457,141.4797,12955.0
2016-08-04 12:40:00,166.58,166.74,166.57,166.72,13600.0,141.4797,141.6156,141.4712,141.5986,13600.0
2016-08-04 12:50:00,166.72,166.77,166.66,166.7,17051.0,141.5986,141.641,141.5476,141.5816,17051.0
2016-08-04 13:00:00,166.72,166.75,166.46,166.46,17362.0,141.5986,141.624,141.3777,141.3777,17362.0
2016-08-04 13:10:00,166.48,166.59,166.38,166.56,13256.0,141.3947,141.4882,141.3098,141.4627,13256.0
2016-08-04 13:20:00,166.56,166.62,166.5,166.55,28957.0,141.4627,141.5136,141.4117,141.4542,28957.0
2016-08-04 13:30:00,166.54,166.56,166.31,166.36,12230.0,141.4457,141.4627,141.2503,141.2928,12230.0
2016-08-04 13:40:00,166.37,166.48,166.31,166.38,10732.0,141.3013,141.3947,141.2503,141.3098,10732.0
2016-08-04 13:50:00,166.35,166.44,166.33,166.39,7652.0,141.2843,141.3608,141.2673,141.3183,7652.0
2016-08-04 14:00:00,166.35,166.5,166.35,166.5,11191.0,141.2843,141.4117,141.2843,141.4117,11191.0
2016-08-04 14:10:00,166.49,166.5,166.25,166.27,9258.0,141.4032,141.4117,141.1994,141.2164,9258.0
2016-08-04 14:20:00,166.27,166.38,166.25,166.36,14223.0,141.2164,141.3098,141.1994,141.2928,14223.0
2016-08-04 14:30:00,166.4,166.4,166.29,166.35,8659.0,141.3268,141.3268,141.2334,141.2843,8659.0
2016-08-04 14:40:00,166.35,166.39,166.33,166.34,16992.0,141.2843,141.3183,141.2673,141.2758,16992.0
2016-08-04 14:50:00,166.35,166.37,166.29,166.34,22132.0,141.2843,141.3013,141.2334,141.2758,22132.0
2016-08-04 15:00:00,166.32,166.34,166.11,166.32,72915.0,141.2588,141.2758,141.0805,141.2588,72915.0
2016-08-04 15:10:00,166.3,166.3,166.18,166.24,26052.0,141.2419,141.2419,141.1399,141.1909,26052.0
2016-08-04 15:20:00,166.25,166.25,166.16,166.18,25365.0,141.1994,141.1994,141.1229,141.1399,25365.0
2016-08-04 15:30:00,166.19,166.46,166.19,166.33,46895.0,141.1484,141.3777,141.1484,141.2673,46895.0
2016-08-04 15:40:00,166.33,166.48,166.23,166.45,49598.0,141.2673,141.3947,141.1824,141.3693,49598.0
2016-08-04 15:50:00,166.45,166.57,166.35,166.55,80107.0,141.3693,141.4712,141.2843,141.4542,80107.0
2016-08-05 09:30:00,166.87,166.94,166.08,166.78,89660.0,141.726,141.7854,141.055,141.6495,89660.0
2016-08-05 09:40:00,166.78,167.4,166.75,167.35,30217.0,141.6495,142.1761,141.624,142.1336,30217.0
2016-08-05 09:50:00,167.35,167.69,167.31,167.69,60011.0,142.1336,142.4224,142.0997,142.4224,60011.0
2016-08-05 10:00:00,167.69,167.8,167.41,167.56,30355.0,142.4224,142.5158,142.1846,142.312,30355.0
2016-08-05 10:10:00,167.51,167.7,167.43,167.68,47842.0,142.2695,142.4309,142.2016,142.4139,47842.0
2016-08-05 10:20:00,167.72,167.75,167.39,167.43,21017.0,142.4479,142.4734,142.1676,142.2016,21017.0
2016-08-05 10:30:00,167.44,167.57,167.4,167.42,17619.0,142.2101,142.3205,142.1761,142.1931,17619.0
2016-08-05 10:40:00,167.45,167.8,167.36,167.8,26730.0,142.2186,142.5158,142.1421,142.5158,26730.0
2016-08-05 10:50:00,167.79,168.13,167.71,168.08,55521.0,142.5073,142.7961,142.4394,142.7536,55521.0
2016-08-05 11:00:00,168.12,168.33,168.07,168.32,29345.0,142.7876,142.966,142.7451,142.9575,29345.0
2016-08-05 11:10:00,168.32,168.32,167.99,168.07,19034.0,142.9575,142.9575,142.6772,142.7451,19034.0
2016-08-05 11:20:00,168.06,168.1,167.92,168.06,10951.0,142.7367,142.7706,142.6178,142.7367,10951.0
2016-08-05 11:30:00,168.08,168.09,167.92,168.02,11119.0,142.7536,142.7621,142.6178,142.7027,11119.0
2016-08-05 11:40:00,168.0,168.01,167.86,167.88,11384.0,142.6857,142.6942,142.5668,142.5838,11384.0
2016-08-05 11:50:00,167.86,167.88,167.71,167.74,8301.0,142.5668,142.5838,142.4394,142.4649,8301.0
2016-08-05 12:00:00,167.77,167.9,167.72,167.85,11947.0,142.4904,142.6008,142.4479,142.5583,11947.0
2016-08-05 12:10:00,167.9,168.08,167.82,168.03,7131.0,142.6008,142.7536,142.5328,142.7112,7131.0
2016-08-05 12:20:00,168.0,168.12,168.0,168.06,8072.0,142.6857,142.7876,142.6857,142.7367,8072.0
2016-08-05 12:30:00,168.08,168.08,167.83,167.89,7604.0,142.7536,142.7536,142.5413,142.5923,7604.0
2016-08-05 12:40:00,167.91,168.0,167.87,167.99,7367.0,142.6093,142.6857,142.5753,142.6772,7367.0
2016-08-05 12:50:00,167.96,168.02,167.88,167.95,8375.0,142.6517,142.7027,142.5838,142.6432,8375.0
2016-08-05 13:00:00,167.96,168.01,167.85,167.92,9446.0,142.6517,142.6942,142.5583,142.6178,9446.0
2016-08-05 13:10:00,167.94,168.0,167.74,167.76,15927.0,142.6347,142.6857,142.4649,142.4819,15927.0
2016-08-05 13:20:00,167.75,167.76,167.66,167.76,7534.0,142.4734,142.4819,142.3969,142.4819,7534.0
2016-08-05 13:30:00,167.7,167.82,167.7,167.72,15476.0,142.4309,142.5328,142.4309,142.4479,15476.0
2016-08-05 13:40:00,167.68,167.82,167.66,167.76,8625.0,142.4139,142.5328,142.3969,142.4819,8625.0
2016-08-05 13:50:00,167.74,167.94,167.74,167.83,30032.0,142.4649,142.6347,142.4649,142.5413,30032.0
2016-08-05 14:00:00,167.85,167.85,167.67,167.7,9668.0,142.5583,142.5583,142.4054,142.4309,9668.0
2016-08-05 14:10:00,167.72,167.72,167.58,167.61,14015.0,142.4479,142.4479,142.329,142.3545,14015.0
2016-08-05 14:20:00,167.57,167.61,167.51,167.56,10114.0,142.3205,142.3545,142.2695,142.312,10114.0
2016-08-05 14:30:00,167.55,167.57,167.43,167.45,39325.0,142.3035,142.3205,142.2016,142.2186,39325.0
2016-08-05 14:40:00,167.44,167.55,167.34,167.52,25311.0,142.2101,142.3035,142.1251,142.278,25311.0
2016-08-05 14:50:00,167.52,167.67,167.49,167.67,26104.0,142.278,142.4054,142.2525,142.4054,26104.0
2016-08-05 15:00:00,167.66,167.9,167.65,167.88,31359.0,142.3969,142.6008,142.3884,142.5838,31359.0
2016-08-05 15:10:00,167.86,167.9,167.79,167.87,41291.0,142.5668,142.6008,142.5073,142.5753,41291.0
2016-08-05 15:20:00,167.89,167.89,167.73,167.84,35021.0,142.5923,142.5923,142.4564,142.5498,35021.0
2016-08-05 15:30:00,167.82,167.86,167.71,167.78,53618.0,142.5328,142.5668,142.4394,142.4988,53618.0
2016-08-05 15:40:00,167.78,167.86,167.66,167.66,57216.0,142.4988,142.5668,142.3969,142.3969,57216.0
2016-08-05 15:50:00,167.69,167.8,167.56,167.71,132123.0,142.4224,142.5158,142.312,142.4394,132123.0
2016-08-08 09:30:00,167.42,167.55,166.7,166.78,70790.0,142.1931,142.3035,141.5816,141.6495,70790.0
2016-08-08 09:40:00,166.8,166.86,166.53,166.61,28250.0,141.6665,141.7175,141.4372,141.5051,28250.0
2016-08-08 09:50:00,166.6,166.75,166.57,166.57,27015.0,141.4966,141.624,141.4712,141.4712,27015.0
2016-08-08 10:00:00,166.62,166.91,166.62,166.83,21052.0,141.5136,141.7599,141.5136,141.692,21052.0
2016-08-08 10:10:00,166.78,166.82,166.72,166.76,14424.0,141.6495,141.6835,141.5986,141.6325,14424.0
2016-08-08 10:20:00,166.77,166.8,166.6,166.68,30893.0,141.641,141.6665,141.4966,141.5646,30893.0
2016-08-08 10:30:00,166.66,166.77,166.62,166.68,16581.0,141.5476,141.641,141.5136,141.5646,16581.0
2016-08-08 10:40:00,166.7,166.84,166.67,166.71,14814.0,141.5816,141.7005,141.5561,141.5901,14814.0
2016-08-08 10:50:00,166.7,166.79,166.65,166.66,17001.0,141.5816,141.658,141.5391,141.5476,17001.0
2016-08-08 11:00:00,166.62,166.76,166.55,166.59,16518.0,141.5136,141.6325,141.4542,141.4882,16518.0
2016-08-08 11:10:00,166.59,166.71,166.54,166.57,14680.0,141.4882,141.5901,141.4457,141.4712,14680.0
2016-08-08 11:20:00,166.58,166.71,166.58,166.7,12597.0,141.4797,141.5901,141.4797,141.5816,12597.0
2016-08-08 11:30:00,166.68,166.71,166.47,166.71,16627.0,141.5646,141.5901,141.3862,141.5901,16627.0
2016-08-08 11:40:00,166.71,167.08,166.64,167.08,14952.0,141.5901,141.9043,141.5306,141.9043,14952.0
2016-08-08 11:50:00,167.08,167.1,166.95,166.96,32830.0,141.9043,141.9213,141.7939,141.8024,32830.0
2016-08-08 12:00:00,166.92,166.97,166.86,166.87,11558.0,141.7684,141.8109,141.7175,141.726,11558.0
2016-08-08 12:10:00,166.93,167.05,166.83,167.05,17576.0,141.7769,141.8788,141.692,141.8788,17576.0
2016-08-08 12:20:00,167.0,167.06,166.86,166.86,13105.0,141.8364,141.8873,141.7175,141.7175,13105.0
2016-08-08 12:30:00,166.86,166.87,166.75,166.8,19198.0,141.7175,141.726,141.624,141.6665,19198.0
2016-08-08 12:40:00,166.79,166.91,166.76,166.88,22957.0,141.658,141.7599,141.6325,141.7345,22957.0
2016-08-08 12:50:00,166.89,166.94,166.75,166.8,7290.0,141.743,141.7854,141.624,141.6665,7290.0
2016-08-08 13:00:00,166.8,166.8,166.64,166.65,11481.0,141.6665,141.6665,141.5306,141.5391,11481.0
2016-08-08 13:10:00,166.68,166.69,166.61,166.67,10044.0,141.5646,141.5731,141.5051,141.5561,10044.0
2016-08-08 13:20:00,166.64,166.76,166.62,166.71,11612.0,141.5306,141.6325,141.5136,141.5901,11612.0
2016-08-08 13:30:00,166.73,166.75,166.64,166.68,16610.0,141.6071,141.624,141.5306,141.5646,16610.0
2016-08-08 13:40:00,166.65,166.93,166.61,166.88,20779.0,141.5391,141.7769,141.5051,141.7345,20779.0
2016-08-08 13:50:00,166.9,166.9,166.69,166.72,14108.0,141.7514,141.7514,141.5731,141.5986,14108.0
2016-08-08 14:00:00,166.71,166.79,166.7,166.7,23555.0,141.5901,141.658,141.5816,141.5816,23555.0
2016-08-08 14:10:00,166.71,166.76,166.65,166.76,22931.0,141.5901,141.6325,141.5391,141.6325,22931.0
2016-08-08 14:20:00,166.73,166.76,166.69,166.72,14087.0,141.6071,141.6325,141.5731,141.5986,14087.0
2016-08-08 14:30:00,166.7,166.75,166.68,166.75,12709.0,141.5816,141.624,141.5646,141.624,12709.0
2016-08-08 14:40:00,166.73,166.78,166.7,166.75,10510.0,141.6071,141.6495,141.5816,141.624,10510.0
2016-08-08 14:50:00,166.76,166.93,166.76,166.9,8388.0,141.6325,141.7769,141.6325,141.7514,8388.0
2016-08-08 15:00:00,166.87,167.08,166.87,166.97,25974.0,141.726,141.9043,141.726,141.8109,25974.0
2016-08-08 15:10:00,166.99,167.19,166.96,167.14,18750.0,141.8279,141.9977,141.8024,141.9553,18750.0
2016-08-08 15:20:00,167.11,167.13,166.99,167.02,12985.0,141.9298,141.9468,141.8279,141.8534,12985.0
2016-08-08 15:30:00,167.01,167.08,167.01,167.06,15312.0,141.8449,141.9043,141.8449,141.8873,15312.0
2016-08-08 15:40:00,167.05,167.28,167.0,167.28,34664.0,141.8788,142.0742,141.8364,142.0742,34664.0
2016-08-08 15:50:00,167.34,167.4,167.19,167.4,136109.0,142.1251,142.1761,141.9977,142.1761,136109.0
2016-08-09 09:30:00,167.65,167.74,166.88,167.08,52435.0,142.3884,142.4649,141.7345,141.9043,52435.0
2016-08-09 09:40:00,167.18,167.7,167.0,167.7,52418.0,141.9893,142.4309,141.8364,142.4309,52418.0
2016-08-09 09:50:00,167.73,168.11,167.68,168.06,36697.0,142.4564,142.7791,142.4139,142.7367,36697.0
2016-08-09 10:00:00,168.05,168.24,168.0,168.18,23169.0,142.7282,142.8895,142.6857,142.8386,23169.0
2016-08-09 10:10:00,168.18,168.35,167.99,168.33,25900.0,142.8386,142.983,142.6772,142.966,25900.0
2016-08-09 10:20:00,168.31,168.6,168.3,168.53,35262.0,142.949,143.1953,142.9405,143.1358,35262.0
2016-08-09 10:30:00,168.56,168.56,168.28,168.43,20171.0,143.1613,143.1613,142.9235,143.0509,20171.0
2016-08-09 10:40:00,168.41,168.41,167.91,168.03,28318.0,143.0339,143.0339,142.6093,142.7112,28318.0
2016-08-09 10:50:00,168.03,168.05,167.74,167.75,22340.0,142.7112,142.7282,142.4649,142.4734,22340.0
2016-08-09 11:00:00,167.77,168.05,167.76,168.0,11487.0,142.4904,142.7282,142.4819,142.6857,11487.0
2016-08-09 11:10:00,168.05,168.13,167.94,167.94,23110.0,142.7282,142.7961,142.6347,142.6347,23110.0
2016-08-09 11:20:00,167.93,168.12,167.9,168.09,33054.0,142.6262,142.7876,142.6008,142.7621,33054.0
2016-08-09 11:30:00,168.09,168.15,167.99,168.13,11395.0,142.7621,142.8131,142.6772,142.7961,11395.0
2016-08-09 11:40:00,168.15,168.29,168.11,168.29,19026.0,142.8131,142.932,142.7791,142.932,19026.0
2016-08-09 11:50:00,168.26,168.33,168.19,168.22,24926.0,142.9065,142.966,142.8471,142.8725,24926.0
2016-08-09 12:00:00,168.23,168.25,168.17,168.18,9423.0,142.881,142.898,142.8301,142.8386,9423.0
2016-08-09 12:10:00,168.19,168.26,168.09,168.22,12126.0,142.8471,142.9065,142.7621,142.8725,12126.0
2016-08-09 12:20:00,168.21,168.23,168.01,168.1,10073.0,142.8641,142.881,142.6942,142.7706,10073.0
2016-08-09 12:30:00,168.12,168.23,168.0,168.2,13056.0,142.7876,142.881,142.6857,142.8556,13056.0
2016-08-09 12:40:00,168.19,168.25,168.13,168.17,7258.0,142.8471,142.898,142.7961,142.8301,7258.0
2016-08-09 12:50:00,168.05,168.07,167.98,168.02,6205.0,142.7282,142.7451,142.6687,142.7027,6205.0
2016-08-09 13:00:00,168.05,168.06,167.95,168.01,7757.0,142.7282,142.7367,142.6432,142.6942,7757.0
2016-08-09 13:10:00,168.02,168.03,167.91,167.98,9542.0,142.7027,142.7112,142.6093,142.6687,9542.0
2016-08-09 13:20:00,167.99,168.16,167.98,168.05,12344.0,142.6772,142.8216,142.6687,142.7282,12344.0
2016-08-09 13:30:00,168.01,168.27,167.98,168.18,18402.0,142.6942,142.915,142.6687,142.8386,18402.0
2016-08-09 13:40:00,168.18,168.18,167.94,167.96,4850.0,142.8386,142.8386,142.6347,142.6517,4850.0
2016-08-09 13:50:00,167.96,167.98,167.81,167.84,11093.0,142.6517,142.6687,142.5243,142.5498,11093.0
2016-08-09 14:00:00,167.85,168.27,167.83,168.07,60373.0,142.5583,142.915,142.5413,142.7451,60373.0
2016-08-09 14:10:00,168.06,168.08,167.83,167.96,7738.0,142.7367,142.7536,142.5413,142.6517,7738.0
2016-08-09 14:20:00,167.93,167.93,167.72,167.74,10469.0,142.6262,142.6262,142.4479,142.4649,10469.0
2016-08-09 14:30:00,167.74,167.77,167.43,167.43,108881.0,142.4649,142.4904,142.2016,142.2016,108881.0
2016-08-09 14:40:00,167.42,167.61,167.38,167.58,9299.0,142.1931,142.3545,142.1591,142.329,9299.0
2016-08-09 14:50:00,167.56,167.74,167.51,167.64,11008.0,142.312,142.4649,142.2695,142.3799,11008.0
2016-08-09 15:00:00,167.65,167.67,167.55,167.56,10564.0,142.3884,142.4054,142.3035,142.312,10564.0
2016-08-09 15:10:00,167.59,167.65,167.52,167.56,12458.0,142.3375,142.3884,142.278,142.312,12458.0
2016-08-09 15:20:00,167.55,167.7,167.54,167.58,22144.0,142.3035,142.4309,142.295,142.329,22144.0
2016-08-09 15:30:00,167.6,167.75,167.58,167.74,22498.0,142.346,142.4734,142.329,142.4649,22498.0
2016-08-09 15:40:00,167.74,167.85,167.66,167.84,28468.0,142.4649,142.5583,142.3969,142.5498,28468.0
2016-08-09 15:50:00,167.85,167.87,167.7,167.86,60269.0,142.5583,142.5753,142.4309,142.5668,60269.0
2016-08-10 09:30:00,167.44,168.21,167.05,167.98,57356.0,142.5903,143.2461,142.2582,143.0502,57356.0
2016-08-10 09:40:00,168.04,168.17,167.8,167.94,72146.0,143.1013,143.212,142.8969,143.0161,72146.0
2016-08-10 09:50:00,168.0,168.01,167.51,167.51,22854.0,143.0672,143.0757,142.65,142.65,22854.0
2016-08-10 10:00:00,167.54,167.84,167.54,167.72,15620.0,142.6755,142.931,142.6755,142.8288,15620.0
2016-08-10 10:10:00,167.76,167.83,167.54,167.56,9979.0,142.8629,142.9225,142.6755,142.6925,9979.0
2016-08-10 10:20:00,167.52,167.81,167.33,167.79,18751.0,142.6585,142.9054,142.4967,142.8884,18751.0
2016-08-10 10:30:00,167.8,167.93,167.59,167.62,9651.0,142.8969,143.0076,142.7181,142.7436,9651.0
2016-08-10 10:40:00,167.56,168.02,167.52,168.01,33335.0,142.6925,143.0843,142.6585,143.0757,33335.0
2016-08-10 10:50:00,168.03,168.03,167.7,167.73,11360.0,143.0928,143.0928,142.8118,142.8373,11360.0
2016-08-10 11:00:00,167.79,167.85,167.67,167.73,7617.0,142.8884,142.9395,142.7862,142.8373,7617.0
2016-08-10 11:10:00,167.7,167.75,167.61,167.7,18446.0,142.8118,142.8543,142.7351,142.8118,18446.0
2016-08-10 11:20:00,167.65,167.71,167.57,167.6,12036.0,142.7692,142.8203,142.701,142.7266,12036.0
2016-08-10 11:30:00,167.62,167.78,167.6,167.78,8182.0,142.7436,142.8799,142.7266,142.8799,8182.0
2016-08-10 11:40:00,167.75,167.88,167.69,167.87,9768.0,142.8543,142.965,142.8032,142.9565,9768.0
2016-08-10 11:50:00,167.85,167.85,167.69,167.74,9499.0,142.9395,142.9395,142.8032,142.8458,9499.0
2016-08-10 12:00:00,167.7,167.89,167.62,167.89,10789.0,142.8118,142.9736,142.7436,142.9736,10789.0
2016-08-10 12:10:00,167.88,167.95,167.81,167.95,9175.0,142.965,143.0247,142.9054,143.0247,9175.0
2016-08-10 12:20:00,167.96,168.27,167.96,168.25,37033.0,143.0332,143.2972,143.0332,143.2801,37033.0
2016-08-10 12:30:00,168.25,168.37,168.21,168.27,21512.0,143.2801,143.3823,143.2461,143.2972,21512.0
2016-08-10 12:40:00,168.29,168.35,168.25,168.3,10032.0,143.3142,143.3653,143.2801,143.3227,10032.0
2016-08-10 12:50:00,168.31,168.43,168.25,168.39,25500.0,143.3312,143.4334,143.2801,143.3994,25500.0
2016-08-10 13:00:00,168.39,168.47,168.35,168.43,11768.0,143.3994,143.4675,143.3653,143.4334,11768.0
2016-08-10 13:10:00,168.43,168.5,168.27,168.32,14795.0,143.4334,143.493,143.2972,143.3397,14795.0
2016-08-10 13:20:00,168.27,168.29,168.1,168.14,5293.0,143.2972,143.3142,143.1524,143.1865,5293.0
2016-08-10 13:30:00,168.13,168.2,168.12,168.15,7692.0,143.1779,143.2376,143.1694,143.195,7692.0
2016-08-10 13:40:00,168.13,168.26,168.12,168.14,10185.0,143.1779,143.2886,143.1694,143.1865,10185.0
2016-08-10 13:50:00,168.14,168.22,168.06,168.06,13445.0,143.1865,143.2546,143.1183,143.1183,13445.0
2016-08-10 14:00:00,168.08,168.12,167.93,167.93,12045.0,143.1354,143.1694,143.0076,143.0076,12045.0
2016-08-10 14:10:00,167.98,168.06,167.82,167.85,12012.0,143.0502,143.1183,142.9139,142.9395,12012.0
2016-08-10 14:20:00,167.84,167.92,167.75,167.85,13929.0,142.931,142.9991,142.8543,142.9395,13929.0
2016-08-10 14:30:00,167.85,168.08,167.83,168.08,13859.0,142.9395,143.1354,142.9225,143.1354,13859.0
2016-08-10 14:40:00,168.09,168.1,167.83,167.9,14714.0,143.1439,143.1524,142.9225,142.9821,14714.0
2016-08-10 14:50:00,167.91,167.92,167.83,167.91,10619.0,142.9906,142.9991,142.9225,142.9906,10619.0
2016-08-10 15:00:00,167.92,167.96,167.84,167.96,14181.0,142.9991,143.0332,142.931,143.0332,14181.0
2016-08-10 15:10:00,167.94,168.02,167.89,167.98,10553.0,143.0161,143.0843,142.9736,143.0502,10553.0
2016-08-10 15:20:00,167.96,168.14,167.94,168.09,13180.0,143.0332,143.1865,143.0161,143.1439,13180.0
2016-08-10 15:30:00,168.1,168.2,168.07,168.08,20791.0,143.1524,143.2376,143.1268,143.1354,20791.0
2016-08-10 15:40:00,168.11,168.19,167.93,167.93,26750.0,143.1609,143.229,143.0076,143.0076,26750.0
2016-08-10 15:50:00,167.96,168.29,167.96,168.29,121974.0,143.0332,143.3142,143.0332,143.3142,121974.0
2016-08-11 09:30:00,169.25,169.59,168.64,169.16,113986.0,144.1317,144.4213,143.6123,144.0551,113986.0
2016-08-11 09:40:00,169.22,169.3,167.68,167.89,182406.0,144.1062,144.1743,142.7947,142.9736,182406.0
2016-08-11 09:50:00,167.87,168.35,167.8,168.1,34170.0,142.9565,143.3653,142.8969,143.1524,34170.0
2016-08-11 10:00:00,168.09,168.2,167.58,167.8,19834.0,143.1439,143.2376,142.7096,142.8969,19834.0
2016-08-11 10:10:00,167.81,167.82,167.36,167.49,30501.0,142.9054,142.9139,142.5222,142.6329,30501.0
2016-08-11 10:20:00,167.5,167.54,167.33,167.47,26186.0,142.6414,142.6755,142.4967,142.6159,26186.0
2016-08-11 10:30:00,167.5,167.89,167.5,167.77,20862.0,142.6414,142.9736,142.6414,142.8714,20862.0
2016-08-11 10:40:00,167.78,167.89,167.58,167.84,33994.0,142.8799,142.9736,142.7096,142.931,33994.0
2016-08-11 10:50:00,167.87,168.12,167.75,168.02,32225.0,142.9565,143.1694,142.8543,143.0843,32225.0
2016-08-11 11:00:00,168.03,168.12,167.86,167.96,28814.0,143.0928,143.1694,142.948,143.0332,28814.0
2016-08-11 11:10:00,167.95,167.96,167.65,167.65,18473.0,143.0247,143.0332,142.7692,142.7692,18473.0
2016-08-11 11:20:00,167.65,167.73,167.55,167.68,16218.0,142.7692,142.8373,142.684,142.7947,16218.0
2016-08-11 11:30:00,167.7,167.81,167.63,167.73,23891.0,142.8118,142.9054,142.7521,142.8373,23891.0
2016-08-11 11:40:00,167.75,167.81,167.66,167.8,18689.0,142.8543,142.9054,142.7777,142.8969,18689.0
2016-08-11 11:50:00,167.78,167.86,167.71,167.83,12242.0,142.8799,142.948,142.8203,142.9225,12242.0
2016-08-11 12:00:00,167.83,167.9,167.7,167.76,11522.0,142.9225,142.9821,142.8118,142.8629,11522.0
2016-08-11 12:10:00,167.77,167.82,167.6,167.71,15367.0,142.8714,142.9139,142.7266,142.8203,15367.0
2016-08-11 12:20:00,167.72,167.88,167.65,167.65,9762.0,142.8288,142.965,142.7692,142.7692,9762.0
2016-08-11 12:30:00,167.65,167.86,167.64,167.79,10305.0,142.7692,142.948,142.7607,142.8884,10305.0
2016-08-11 12:40:00,167.78,167.95,167.7,167.84,10055.0,142.8799,143.0247,142.8118,142.931,10055.0
2016-08-11 12:50:00,167.85,167.89,167.79,167.88,7026.0,142.9395,142.9736,142.8884,142.965,7026.0
2016-08-11 13:00:00,167.9,168.03,167.89,167.99,14789.0,142.9821,143.0928,142.9736,143.0587,14789.0
2016-08-11 13:10:00,167.98,168.0,167.89,167.95,14410.0,143.0502,143.0672,142.9736,143.0247,14410.0
2016-08-11 13:20:00,167.95,168.02,167.89,167.97,12453.0,143.0247,143.0843,142.9736,143.0417,12453.0
2016-08-11 13:30:00,167.98,168.05,167.85,167.88,11973.0,143.0502,143.1098,142.9395,142.965,11973.0
2016-08-11 13:40:00,167.85,168.01,167.83,167.94,12050.0,142.9395,143.0757,142.9225,143.0161,12050.0
2016-08-11 13:50:00,167.96,167.99,167.81,167.92,18694.0,143.0332,143.0587,142.9054,142.9991,18694.0
2016-08-11 14:00:00,167.89,167.97,167.81,167.9,11538.0,142.9736,143.0417,142.9054,142.9821,11538.0
2016-08-11 14:10:00,167.92,168.05,167.91,167.91,13514.0,142.9991,143.1098,142.9906,142.9906,13514.0
2016-08-11 14:20:00,167.89,168.0,167.85,167.95,9073.0,142.9736,143.0672,142.9395,143.0247,9073.0
2016-08-11 14:30:00,167.97,168.0,167.86,167.98,15622.0,143.0417,143.0672,142.948,143.0502,15622.0
2016-08-11 14:40:00,167.94,168.0,167.92,167.93,10584.0,143.0161,143.0672,142.9991,143.0076,10584.0
2016-08-11 14:50:00,167.94,168.09,167.88,167.9,15347.0,143.0161,143.1439,142.965,142.9821,15347.0
2016-08-11 15:00:00,167.94,167.98,167.81,167.9,21830.0,143.0161,143.0502,142.9054,142.9821,21830.0
2016-08-11 15:10:00,167.92,167.97,167.81,167.94,18627.0,142.9991,143.0417,142.9054,143.0161,18627.0
2016-08-11 15:20:00,167.94,167.95,167.74,167.76,24379.0,143.0161,143.0247,142.8458,142.8629,24379.0
2016-08-11 15:30:00,167.76,167.87,167.75,167.87,26119.0,142.8629,142.9565,142.8543,142.9565,26119.0
2016-08-11 15:40:00,167.85,168.2,167.85,168.16,31523.0,142.9395,143.2376,142.9395,143.2035,31523.0
2016-08-11 15:50:00,168.13,168.23,167.88,167.88,110179.0,143.1779,143.2631,142.965,142.965,110179.0
2016-08-12 09:30:00,167.3,168.44,167.16,168.07,62612.0,142.4711,143.4419,142.3519,143.1268,62612.0
2016-08-12 09:40:00,168.09,168.41,168.09,168.39,20098.0,143.1439,143.4164,143.1439,143.3994,20098.0
2016-08-12 09:50:00,168.4,168.48,168.31,168.42,17536.0,143.4079,143.476,143.3312,143.4249,17536.0
2016-08-12 10:00:00,168.41,168.68,168.4,168.62,29487.0,143.4164,143.6463,143.4079,143.5952,29487.0
2016-08-12 10:10:00,168.64,168.7,168.53,168.55,25886.0,143.6123,143.6633,143.5186,143.5356,25886.0
2016-08-12 10:20:00,168.5,168.51,168.26,168.4,24342.0,143.493,143.5015,143.2886,143.4079,24342.0
2016-08-12 10:30:00,168.43,168.43,168.08,168.13,15112.0,143.4334,143.4334,143.1354,143.1779,15112.0
2016-08-12 10:40:00,168.09,168.34,167.99,168.34,14039.0,143.1439,143.3568,143.0587,143.3568,14039.0
2016-08-12 10:50:00,168.37,168.59,168.17,168.56,24200.0,143.3823,143.5697,143.212,143.5441,24200.0
2016-08-12 11:00:00,168.6,168.73,168.57,168.63,39446.0,143.5782,143.6889,143.5526,143.6037,39446.0
2016-08-12 11:10:00,168.61,169.07,168.6,169.05,35483.0,143.5867,143.9784,143.5782,143.9614,35483.0
2016-08-12 11:20:00,169.05,169.31,169.02,169.28,34662.0,143.9614,144.1828,143.9359,144.1573,34662.0
2016-08-12 11:30:00,169.3,169.31,168.99,169.03,30253.0,144.1743,144.1828,143.9103,143.9444,30253.0
2016-08-12 11:40:00,169.0,169.02,168.7,168.91,43928.0,143.9188,143.9359,143.6633,143.8422,43928.0
2016-08-12 11:50:00,168.91,169.21,168.91,169.21,16153.0,143.8422,144.0977,143.8422,144.0977,16153.0
2016-08-12 12:00:00,169.18,169.35,169.16,169.26,26663.0,144.0721,144.2169,144.0551,144.1402,26663.0
2016-08-12 12:10:00,169.25,169.41,169.01,169.01,78282.0,144.1317,144.268,143.9273,143.9273,78282.0
2016-08-12 12:20:00,169.0,169.09,168.96,168.97,12683.0,143.9188,143.9955,143.8848,143.8933,12683.0
2016-08-12 12:30:00,168.95,169.02,168.87,168.94,18839.0,143.8762,143.9359,143.8081,143.8677,18839.0
2016-08-12 12:40:00,168.92,168.94,168.78,168.81,14029.0,143.8507,143.8677,143.7315,143.757,14029.0
2016-08-12 12:50:00,168.81,168.93,168.81,168.88,12273.0,143.757,143.8592,143.757,143.8166,12273.0
2016-08-12 13:00:00,168.85,168.87,168.73,168.82,20403.0,143.7911,143.8081,143.6889,143.7655,20403.0
2016-08-12 13:10:00,168.82,168.98,168.81,168.9,11880.0,143.7655,143.9018,143.757,143.8337,11880.0
2016-08-12 13:20:00,168.91,168.91,168.76,168.91,23272.0,143.8422,143.8422,143.7144,143.8422,23272.0
2016-08-12 13:30:00,168.9,168.97,168.82,168.82,14482.0,143.8337,143.8933,143.7655,143.7655,14482.0
2016-08-12 13:40:00,168.86,168.88,168.71,168.71,11799.0,143.7996,143.8166,143.6719,143.6719,11799.0
2016-08-12 13:50:00,168.71,168.89,168.69,168.82,9186.0,143.6719,143.8251,143.6548,143.7655,9186.0
2016-08-12 14:00:00,168.82,168.9,168.73,168.87,10328.0,143.7655,143.8337,143.6889,143.8081,10328.0
2016-08-12 14:10:00,168.89,168.9,168.75,168.77,15566.0,143.8251,143.8337,143.7059,143.723,15566.0
2016-08-12 14:20:00,168.75,168.88,168.74,168.8,12791.0,143.7059,143.8166,143.6974,143.7485,12791.0
2016-08-12 14:30:00,168.79,168.8,168.7,168.73,11784.0,143.74,143.7485,143.6633,143.6889,11784.0
2016-08-12 14:40:00,168.7,168.86,168.69,168.8,12013.0,143.6633,143.7996,143.6548,143.7485,12013.0
2016-08-12 14:50:00,168.79,168.83,168.75,168.79,20355.0,143.74,143.7741,143.7059,143.74,20355.0
2016-08-12 15:00:00,168.81,168.9,168.78,168.87,12016.0,143.757,143.8337,143.7315,143.8081,12016.0
2016-08-12 15:10:00,168.88,168.88,168.79,168.79,17080.0,143.8166,143.8166,143.74,143.74,17080.0
2016-08-12 15:20:00,168.76,168.92,168.75,168.9,18858.0,143.7144,143.8507,143.7059,143.8337,18858.0
2016-08-12 15:30:00,168.91,169.05,168.84,169.04,32339.0,143.8422,143.9614,143.7826,143.9529,32339.0
2016-08-12 15:40:00,169.04,169.15,168.99,169.05,43798.0,143.9529,144.0466,143.9103,143.9614,43798.0
2016-08-12 15:50:00,169.05,169.09,168.98,169.04,80972.0,143.9614,143.9955,143.9018,143.9529,80972.0
2016-08-15 09:30:00,169.04,169.15,168.75,168.86,36682.0,143.9529,144.0466,143.7059,143.7996,36682.0
2016-08-15 09:40:00,168.79,169.08,168.69,169.08,12053.0,143.74,143.9869,143.6548,143.9869,12053.0
2016-08-15 09:50:00,169.05,169.27,168.93,169.09,13741.0,143.9614,144.1488,143.8592,143.9955,13741.0
2016-08-15 10:00:00,169.05,169.17,168.79,168.8,25633.0,143.9614,144.0636,143.74,143.7485,25633.0
2016-08-15 10:10:00,168.81,168.97,168.72,168.73,21406.0,143.757,143.8933,143.6804,143.6889,21406.0
2016-08-15 10:20:00,168.71,168.91,168.7,168.78,25098.0,143.6719,143.8422,143.6633,143.7315,25098.0
2016-08-15 10:30:00,168.79,168.97,168.74,168.83,20930.0,143.74,143.8933,143.6974,143.7741,20930.0
2016-08-15 10:40:00,168.8,168.85,168.68,168.79,14155.0,143.7485,143.7911,143.6463,143.74,14155.0
2016-08-15 10:50:00,168.76,168.86,168.69,168.77,7093.0,143.7144,143.7996,143.6548,143.723,7093.0
2016-08-15 11:00:00,168.82,168.98,168.78,168.95,12355.0,143.7655,143.9018,143.7315,143.8762,12355.0
2016-08-15 11:10:00,169.0,169.08,168.95,168.99,11218.0,143.9188,143.9869,143.8762,143.9103,11218.0
2016-08-15 11:20:00,169.0,169.04,168.86,168.91,12063.0,143.9188,143.9529,143.7996,143.8422,12063.0
2016-08-15 11:30:00,168.92,168.95,168.68,168.68,10620.0,143.8507,143.8762,143.6463,143.6463,10620.0
2016-08-15 11:40:00,168.71,168.77,168.61,168.7,11002.0,143.6719,143.723,143.5867,143.6633,11002.0
2016-08-15 11:50:00,168.73,168.81,168.65,168.76,15278.0,143.6889,143.757,143.6208,143.7144,15278.0
2016-08-15 12:00:00,168.76,168.82,168.68,168.74,8442.0,143.7144,143.7655,143.6463,143.6974,8442.0
2016-08-15 12:10:00,168.74,168.78,168.71,168.74,4709.0,143.6974,143.7315,143.6719,143.6974,4709.0
2016-08-15 12:20:00,168.78,168.79,168.63,168.69,12890.0,143.7315,143.74,143.6037,143.6548,12890.0
2016-08-15 12:30:00,168.7,168.7,168.62,168.62,7733.0,143.6633,143.6633,143.5952,143.5952,7733.0
2016-08-15 12:40:00,168.61,168.72,168.59,168.69,6745.0,143.5867,143.6804,143.5697,143.6548,6745.0
2016-08-15 12:50:00,168.66,168.7,168.63,168.68,7649.0,143.6293,143.6633,143.6037,143.6463,7649.0
2016-08-15 13:00:00,168.65,168.77,168.64,168.75,10106.0,143.6208,143.723,143.6123,143.7059,10106.0
2016-08-15 13:10:00,168.74,168.74,168.66,168.69,8264.0,143.6974,143.6974,143.6293,143.6548,8264.0
2016-08-15 13:20:00,168.67,168.87,168.64,168.85,16615.0,143.6378,143.8081,143.6123,143.7911,16615.0
2016-08-15 13:30:00,168.91,169.0,168.91,168.96,22413.0,143.8422,143.9188,143.8422,143.8848,22413.0
2016-08-15 13:40:00,168.99,169.04,168.97,168.99,14770.0,143.9103,143.9529,143.8933,143.9103,14770.0
2016-08-15 13:50:00,168.96,169.0,168.82,168.84,11713.0,143.8848,143.9188,143.7655,143.7826,11713.0
2016-08-15 14:00:00,168.85,168.86,168.68,168.71,8474.0,143.7911,143.7996,143.6463,143.6719,8474.0
2016-08-15 14:10:00,168.68,168.73,168.66,168.7,12729.0,143.6463,143.6889,143.6293,143.6633,12729.0
2016-08-15 14:20:00,168.68,168.75,168.67,168.73,10685.0,143.6463,143.7059,143.6378,143.6889,10685.0
2016-08-15 14:30:00,168.74,168.83,168.69,168.8,12174.0,143.6974,143.7741,143.6548,143.7485,12174.0
2016-08-15 14:40:00,168.79,168.86,168.77,168.85,12415.0,143.74,143.7996,143.723,143.7911,12415.0
2016-08-15 14:50:00,168.85,168.86,168.75,168.77,15789.0,143.7911,143.7996,143.7059,143.723,15789.0
2016-08-15 15:00:00,168.77,168.84,168.75,168.84,15791.0,143.723,143.7826,143.7059,143.7826,15791.0
2016-08-15 15:10:00,168.86,168.86,168.69,168.74,18930.0,143.7996,143.7996,143.6548,143.6974,18930.0
2016-08-15 15:20:00,168.73,168.77,168.68,168.75,14785.0,143.6889,143.723,143.6463,143.7059,14785.0
2016-08-15 15:30:00,168.74,168.78,168.65,168.65,22443.0,143.6974,143.7315,143.6208,143.6208,22443.0
2016-08-15 15:40:00,168.64,168.77,168.64,168.67,18681.0,143.6123,143.723,143.6123,143.6378,18681.0
2016-08-15 15:50:00,168.68,168.76,168.62,168.73,49630.0,143.6463,143.7144,143.5952,143.6889,49630.0
2016-08-16 09:30:00,167.88,168.57,167.88,168.57,46469.0,142.965,143.5526,142.965,143.5526,46469.0
2016-08-16 09:40:00,168.5,168.51,168.17,168.45,33695.0,143.493,143.5015,143.212,143.4504,33695.0
2016-08-16 09:50:00,168.39,168.73,168.34,168.64,15982.0,143.3994,143.6889,143.3568,143.6123,15982.0
2016-08-16 10:00:00,168.58,168.77,168.46,168.67,20187.0,143.5612,143.723,143.459,143.6378,20187.0
2016-08-16 10:10:00,168.61,168.74,168.57,168.69,10500.0,143.5867,143.6974,143.5526,143.6548,10500.0
2016-08-16 10:20:00,168.69,168.8,168.48,168.5,18010.0,143.6548,143.7485,143.476,143.493,18010.0
2016-08-16 10:30:00,168.54,168.56,168.37,168.42,15574.0,143.5271,143.5441,143.3823,143.4249,15574.0
2016-08-16 10:40:00,168.41,168.45,168.27,168.34,11525.0,143.4164,143.4504,143.2972,143.3568,11525.0
2016-08-16 10:50:00,168.38,168.55,168.38,168.55,9559.0,143.3908,143.5356,143.3908,143.5356,9559.0
2016-08-16 11:00:00,168.5,168.5,168.35,168.38,10648.0,143.493,143.493,143.3653,143.3908,10648.0
2016-08-16 11:10:00,168.37,168.6,168.37,168.51,13067.0,143.3823,143.5782,143.3823,143.5015,13067.0
2016-08-16 11:20:00,168.53,168.61,168.44,168.45,7362.0,143.5186,143.5867,143.4419,143.4504,7362.0
2016-08-16 11:30:00,168.43,168.45,168.2,168.35,16457.0,143.4334,143.4504,143.2376,143.3653,16457.0
2016-08-16 11:40:00,168.34,168.41,168.31,168.41,6617.0,143.3568,143.4164,143.3312,143.4164,6617.0
2016-08-16 11:50:00,168.4,168.42,168.26,168.29,14811.0,143.4079,143.4249,143.2886,143.3142,14811.0
2016-08-16 12:00:00,168.26,168.32,168.13,168.15,37017.0,143.2886,143.3397,143.1779,143.195,37017.0
2016-08-16 12:10:00,168.18,168.29,168.16,168.25,10312.0,143.2205,143.3142,143.2035,143.2801,10312.0
2016-08-16 12:20:00,168.24,168.32,168.23,168.26,8353.0,143.2716,143.3397,143.2631,143.2886,8353.0
2016-08-16 12:30:00,168.29,168.41,168.27,168.41,5957.0,143.3142,143.4164,143.2972,143.4164,5957.0
2016-08-16 12:40:00,168.4,168.41,168.33,168.34,3443.0,143.4079,143.4164,143.3483,143.3568,3443.0
2016-08-16 12:50:00,168.33,168.35,168.21,168.33,12256.0,143.3483,143.3653,143.2461,143.3483,12256.0
2016-08-16 13:00:00,168.34,168.34,168.25,168.32,9787.0,143.3568,143.3568,143.2801,143.3397,9787.0
2016-08-16 13:10:00,168.34,168.36,168.23,168.3,10565.0,143.3568,143.3738,143.2631,143.3227,10565.0
2016-08-16 13:20:00,168.32,168.35,168.26,168.28,11276.0,143.3397,143.3653,143.2886,143.3057,11276.0
2016-08-16 13:30:00,168.27,168.35,168.22,168.34,15239.0,143.2972,143.3653,143.2546,143.3568,15239.0
2016-08-16 13:40:00,168.34,168.51,168.33,168.5,11703.0,143.3568,143.5015,143.3483,143.493,11703.0
2016-08-16 13:50:00,168.49,168.62,168.47,168.62,11818.0,143.4845,143.5952,143.4675,143.5952,11818.0
2016-08-16 14:00:00,168.6,168.72,168.58,168.68,14436.0,143.5782,143.6804,143.5612,143.6463,14436.0
2016-08-16 14:10:00,168.69,168.72,168.47,168.5,13342.0,143.6548,143.6804,143.4675,143.493,13342.0
2016-08-16 14:20:00,168.49,168.67,168.44,168.67,14729.0,143.4845,143.6378,143.4419,143.6378,14729.0
2016-08-16 14:30:00,168.65,168.72,168.6,168.68,14226.0,143.6208,143.6804,143.5782,143.6463,14226.0
2016-08-16 14:40:00,168.66,168.73,168.52,168.57,14843.0,143.6293,143.6889,143.5101,143.5526,14843.0
2016-08-16 14:50:00,168.58,168.67,168.5,168.5,25090.0,143.5612,143.6378,143.493,143.493,25090.0
2016-08-16 15:00:00,168.52,168.53,168.36,168.36,18101.0,143.5101,143.5186,143.3738,143.3738,18101.0
2016-08-16 15:10:00,168.39,168.46,168.28,168.3,29243.0,143.3994,143.459,143.3057,143.3227,29243.0
2016-08-16 15:20:00,168.32,168.55,168.32,168.51,23574.0,143.3397,143.5356,143.3397,143.5015,23574.0
2016-08-16 15:30:00,168.49,168.54,168.4,168.41,28842.0,143.4845,143.5271,143.4079,143.4164,28842.0
2016-08-16 15:40:00,168.42,168.51,168.35,168.47,27716.0,143.4249,143.5015,143.3653,143.4675,27716.0
2016-08-16 15:50:00,168.48,168.52,168.35,168.41,79224.0,143.476,143.5101,143.3653,143.4164,79224.0
2016-08-17 09:30:00,167.45,168.36,167.13,168.04,79000.0,142.5989,143.3738,142.3263,143.1013,79000.0
2016-08-17 09:40:00,168.01,168.18,167.46,167.63,29396.0,143.0757,143.2205,142.6074,142.7521,29396.0
2016-08-17 09:50:00,167.62,167.73,167.35,167.38,25176.0,142.7436,142.8373,142.5137,142.5392,25176.0
2016-08-17 10:00:00,167.38,167.52,167.15,167.21,40679.0,142.5392,142.6585,142.3434,142.3945,40679.0
2016-08-17 10:10:00,167.2,167.47,167.14,167.3,42781.0,142.386,142.6159,142.3349,142.4711,42781.0
2016-08-17 10:20:00,167.3,167.38,167.17,167.2,21090.0,142.4711,142.5392,142.3604,142.386,21090.0
2016-08-17 10:30:00,167.22,167.41,167.22,167.34,18597.0,142.403,142.5648,142.403,142.5052,18597.0
2016-08-17 10:40:00,167.34,167.49,167.26,167.27,20258.0,142.5052,142.6329,142.4371,142.4456,20258.0
2016-08-17 10:50:00,167.27,167.61,167.26,167.43,12536.0,142.4456,142.7351,142.4371,142.5818,12536.0
2016-08-17 11:00:00,167.49,167.53,167.3,167.38,15416.0,142.6329,142.667,142.4711,142.5392,15416.0
2016-08-17 11:10:00,167.39,167.49,167.24,167.49,16976.0,142.5478,142.6329,142.42,142.6329,16976.0
2016-08-17 11:20:00,167.49,167.53,167.22,167.29,15280.0,142.6329,142.667,142.403,142.4626,15280.0
2016-08-17 11:30:00,167.3,167.38,167.13,167.23,11743.0,142.4711,142.5392,142.3263,142.4115,11743.0
2016-08-17 11:40:00,167.24,167.39,167.23,167.34,9320.0,142.42,142.5478,142.4115,142.5052,9320.0
2016-08-17 11:50:00,167.36,167.46,167.31,167.36,26183.0,142.5222,142.6074,142.4796,142.5222,26183.0
2016-08-17 12:00:00,167.4,167.4,166.95,166.96,34491.0,142.5563,142.5563,142.1731,142.1816,34491.0
2016-08-17 12:10:00,166.96,167.24,166.92,167.24,35652.0,142.1816,142.42,142.1475,142.42,35652.0
2016-08-17 12:20:00,167.21,167.42,167.18,167.37,22318.0,142.3945,142.5733,142.3689,142.5307,22318.0
2016-08-17 12:30:00,167.36,167.45,167.26,167.4,11850.0,142.5222,142.5989,142.4371,142.5563,11850.0
2016-08-17 12:40:00,167.42,167.8,167.33,167.8,20718.0,142.5733,142.8969,142.4967,142.8969,20718.0
2016-08-17 12:50:00,167.82,167.84,167.51,167.6,20841.0,142.9139,142.931,142.65,142.7266,20841.0
2016-08-17 13:00:00,167.68,167.72,167.56,167.58,11552.0,142.7947,142.8288,142.6925,142.7096,11552.0
2016-08-17 13:10:00,167.59,167.6,167.44,167.49,26623.0,142.7181,142.7266,142.5903,142.6329,26623.0
2016-08-17 13:20:00,167.47,167.5,167.37,167.47,20894.0,142.6159,142.6414,142.5307,142.6159,20894.0
2016-08-17 13:30:00,167.48,167.75,167.46,167.75,19340.0,142.6244,142.8543,142.6074,142.8543,19340.0
2016-08-17 13:40:00,167.78,167.88,167.65,167.66,14479.0,142.8799,142.965,142.7692,142.7777,14479.0
2016-08-17 13:50:00,167.67,167.69,167.46,167.49,16662.0,142.7862,142.8032,142.6074,142.6329,16662.0
2016-08-17 14:00:00,167.48,167.68,166.98,167.66,34597.0,142.6244,142.7947,142.1986,142.7777,34597.0
2016-08-17 14:10:00,167.69,167.98,167.68,167.78,19096.0,142.8032,143.0502,142.7947,142.8799,19096.0
2016-08-17 14:20:00,167.81,167.92,167.72,167.82,13754.0,142.9054,142.9991,142.8288,142.9139,13754.0
2016-08-17 14:30:00,167.79,167.84,167.64,167.78,10590.0,142.8884,142.931,142.7607,142.8799,10590.0
2016-08-17 14:40:00,167.78,167.86,167.73,167.79,7414.0,142.8799,142.948,142.8373,142.8884,7414.0
2016-08-17 14:50:00,167.8,167.86,167.69,167.83,9970.0,142.8969,142.948,142.8032,142.9225,9970.0
2016-08-17 15:00:00,167.85,167.85,167.7,167.77,12811.0,142.9395,142.9395,142.8118,142.8714,12811.0
2016-08-17 15:10:00,167.77,167.82,167.69,167.74,16227.0,142.8714,142.9139,142.8032,142.8458,16227.0
2016-08-17 15:20:00,167.76,167.86,167.74,167.86,18913.0,142.8629,142.948,142.8458,142.948,18913.0
2016-08-17 15:30:00,167.87,167.98,167.85,167.93,34130.0,142.9565,143.0502,142.9395,143.0076,34130.0
2016-08-17 15:40:00,167.91,167.95,167.79,167.93,39645.0,142.9906,143.0247,142.8884,143.0076,39645.0
2016-08-17 15:50:00,167.93,168.04,167.81,167.96,120209.0,143.0076,143.1013,142.9054,143.0332,120209.0
2016-08-18 09:30:00,168.42,168.71,168.1,168.39,52045.0,143.4249,143.6719,143.1524,143.3994,52045.0
2016-08-18 09:40:00,168.37,168.37,167.93,168.16,26085.0,143.3823,143.3823,143.0076,143.2035,26085.0
2016-08-18 09:50:00,168.13,168.13,167.27,167.58,74083.0,143.1779,143.1779,142.4456,142.7096,74083.0
2016-08-18 10:00:00,167.64,167.99,167.58,167.82,22983.0,142.7607,143.0587,142.7096,142.9139,22983.0
2016-08-18 10:10:00,167.82,167.93,167.39,167.49,57476.0,142.9139,143.0076,142.5478,142.6329,57476.0
2016-08-18 10:20:00,167.52,167.77,167.49,167.68,21674.0,142.6585,142.8714,142.6329,142.7947,21674.0
2016-08-18 10:30:00,167.7,167.71,167.38,167.42,21589.0,142.8118,142.8203,142.5392,142.5733,21589.0
2016-08-18 10:40:00,167.39,167.51,167.31,167.45,26387.0,142.5478,142.65,142.4796,142.5989,26387.0
2016-08-18 10:50:00,167.47,167.64,167.45,167.58,23698.0,142.6159,142.7607,142.5989,142.7096,23698.0
2016-08-18 11:00:00,167.61,167.75,167.59,167.62,23814.0,142.7351,142.8543,142.7181,142.7436,23814.0
2016-08-18 11:10:00,167.66,167.66,167.49,167.49,27421.0,142.7777,142.7777,142.6329,142.6329,27421.0
2016-08-18 11:20:00,167.47,167.76,167.45,167.76,20306.0,142.6159,142.8629,142.5989,142.8629,20306.0
2016-08-18 11:30:00,167.77,167.87,167.43,167.43,24051.0,142.8714,142.9565,142.5818,142.5818,24051.0
2016-08-18 11:40:00,167.47,167.48,167.21,167.28,27960.0,142.6159,142.6244,142.3945,142.4541,27960.0
2016-08-18 11:50:00,167.27,167.37,167.22,167.34,24202.0,142.4456,142.5307,142.403,142.5052,24202.0
2016-08-18 12:00:00,167.33,167.54,167.33,167.53,19964.0,142.4967,142.6755,142.4967,142.667,19964.0
2016-08-18 12:10:00,167.49,167.52,167.39,167.44,10396.0,142.6329,142.6585,142.5478,142.5903,10396.0
2016-08-18 12:20:00,167.4,167.41,167.24,167.28,27324.0,142.5563,142.5648,142.42,142.4541,27324.0
2016-08-18 12:30:00,167.22,167.36,167.2,167.28,16747.0,142.403,142.5222,142.386,142.4541,16747.0
2016-08-18 12:40:00,167.27,167.39,167.24,167.34,11091.0,142.4456,142.5478,142.42,142.5052,11091.0
2016-08-18 12:50:00,167.39,167.47,167.32,167.42,11978.0,142.5478,142.6159,142.4882,142.5733,11978.0
2016-08-18 13:00:00,167.42,167.51,167.37,167.49,11263.0,142.5733,142.65,142.5307,142.6329,11263.0
2016-08-18 13:10:00,167.5,167.6,167.45,167.5,9864.0,142.6414,142.7266,142.5989,142.6414,9864.0
2016-08-18 13:20:00,167.48,167.6,167.4,167.44,13002.0,142.6244,142.7266,142.5563,142.5903,13002.0
2016-08-18 13:30:00,167.47,167.56,167.39,167.56,10793.0,142.6159,142.6925,142.5478,142.6925,10793.0
2016-08-18 13:40:00,167.59,167.73,167.59,167.69,11083.0,142.7181,142.8373,142.7181,142.8032,11083.0
2016-08-18 13:50:00,167.69,167.74,167.62,167.7,11400.0,142.8032,142.8458,142.7436,142.8118,11400.0
2016-08-18 14:00:00,167.72,167.73,167.52,167.58,12515.0,142.8288,142.8373,142.6585,142.7096,12515.0
2016-08-18 14:10:00,167.59,167.64,167.54,167.63,19307.0,142.7181,142.7607,142.6755,142.7521,19307.0
2016-08-18 14:20:00,167.63,167.64,167.52,167.53,11535.0,142.7521,142.7607,142.6585,142.667,11535.0
2016-08-18 14:30:00,167.53,167.64,167.44,167.6,24041.0,142.667,142.7607,142.5903,142.7266,24041.0
2016-08-18 14:40:00,167.58,167.74,167.58,167.74,14600.0,142.7096,142.8458,142.7096,142.8458,14600.0
2016-08-18 14:50:00,167.75,167.75,167.59,167.63,13505.0,142.8543,142.8543,142.7181,142.7521,13505.0
2016-08-18 15:00:00,167.62,167.9,167.6,167.87,14229.0,142.7436,142.9821,142.7266,142.9565,14229.0
2016-08-18 15:10:00,167.87,167.93,167.7,167.7,26694.0,142.9565,143.0076,142.8118,142.8118,26694.0
2016-08-18 15:20:00,167.71,167.82,167.68,167.76,16436.0,142.8203,142.9139,142.7947,142.8629,16436.0
2016-08-18 15:30:00,167.78,167.92,167.75,167.87,34467.0,142.8799,142.9991,142.8543,142.9565,34467.0
2016-08-18 15:40:00,167.84,167.87,167.71,167.73,30632.0,142.931,142.9565,142.8203,142.8373,30632.0
2016-08-18 15:50:00,167.72,167.82,167.66,167.75,82657.0,142.8288,142.9139,142.7777,142.8543,82657.0
2016-08-19 09:30:00,167.34,167.62,167.15,167.37,149689.0,142.5052,142.7436,142.3434,142.5307,149689.0
2016-08-19 09:40:00,167.29,167.5,167.1,167.34,32429.0,142.4626,142.6414,142.3008,142.5052,32429.0
2016-08-19 09:50:00,167.38,167.71,167.38,167.45,24271.0,142.5392,142.8203,142.5392,142.5989,24271.0
2016-08-19 10:00:00,167.47,167.55,167.35,167.44,26672.0,142.6159,142.684,142.5137,142.5903,26672.0
2016-08-19 10:10:00,167.44,167.44,167.22,167.25,26866.0,142.5903,142.5903,142.403,142.4285,26866.0
2016-08-19 10:20:00,167.23,167.74,167.22,167.71,34262.0,142.4115,142.8458,142.403,142.8203,34262.0
2016-08-19 10:30:00,167.69,167.83,167.63,167.74,22761.0,142.8032,142.9225,142.7521,142.8458,22761.0
2016-08-19 10:40:00,167.72,167.98,167.72,167.79,20139.0,142.8288,143.0502,142.8288,142.8884,20139.0
2016-08-19 10:50:00,167.8,167.83,167.62,167.64,17416.0,142.8969,142.9225,142.7436,142.7607,17416.0
2016-08-19 11:00:00,167.63,167.68,167.53,167.55,18590.0,142.7521,142.7947,142.667,142.684,18590.0
2016-08-19 11:10:00,167.56,167.6,167.38,167.38,30123.0,142.6925,142.7266,142.5392,142.5392,30123.0
2016-08-19 11:20:00,167.4,167.59,167.32,167.59,23072.0,142.5563,142.7181,142.4882,142.7181,23072.0
2016-08-19 11:30:00,167.61,167.87,167.6,167.87,16268.0,142.7351,142.9565,142.7266,142.9565,16268.0
2016-08-19 11:40:00,167.85,167.9,167.63,167.77,12197.0,142.9395,142.9821,142.7521,142.8714,12197.0
2016-08-19 11:50:00,167.8,167.85,167.72,167.84,9028.0,142.8969,142.9395,142.8288,142.931,9028.0
2016-08-19 12:00:00,167.84,167.9,167.71,167.88,36666.0,142.931,142.9821,142.8203,142.965,36666.0
2016-08-19 12:10:00,167.85,167.9,167.73,167.84,44035.0,142.9395,142.9821,142.8373,142.931,44035.0
2016-08-19 12:20:00,167.85,167.93,167.73,167.88,24548.0,142.9395,143.0076,142.8373,142.965,24548.0
2016-08-19 12:30:00,167.87,167.93,167.77,167.82,8962.0,142.9565,143.0076,142.8714,142.9139,8962.0
2016-08-19 12:40:00,167.79,167.87,167.62,167.66,50009.0,142.8884,142.9565,142.7436,142.7777,50009.0
2016-08-19 12:50:00,167.61,167.63,167.43,167.47,13558.0,142.7351,142.7521,142.5818,142.6159,13558.0
2016-08-19 13:00:00,167.47,167.5,167.3,167.44,10986.0,142.6159,142.6414,142.4711,142.5903,10986.0
2016-08-19 13:10:00,167.42,167.62,167.41,167.5,9701.0,142.5733,142.7436,142.5648,142.6414,9701.0
2016-08-19 13:20:00,167.5,167.73,167.49,167.51,10022.0,142.6414,142.8373,142.6329,142.65,10022.0
2016-08-19 13:30:00,167.51,167.56,167.41,167.56,8420.0,142.65,142.6925,142.5648,142.6925,8420.0
2016-08-19 13:40:00,167.54,167.87,167.54,167.82,8975.0,142.6755,142.9565,142.6755,142.9139,8975.0
2016-08-19 13:50:00,167.83,167.9,167.76,167.77,18973.0,142.9225,142.9821,142.8629,142.8714,18973.0
2016-08-19 14:00:00,167.81,167.85,167.7,167.78,8947.0,142.9054,142.9395,142.8118,142.8799,8947.0
2016-08-19 14:10:00,167.79,168.07,167.78,167.97,18875.0,142.8884,143.1268,142.8799,143.0417,18875.0
2016-08-19 14:20:00,167.98,168.01,167.93,168.01,12877.0,143.0502,143.0757,143.0076,143.0757,12877.0
2016-08-19 14:30:00,168.01,168.2,168.01,168.06,16028.0,143.0757,143.2376,143.0757,143.1183,16028.0
2016-08-19 14:40:00,168.07,168.17,168.05,168.17,13244.0,143.1268,143.212,143.1098,143.212,13244.0
2016-08-19 14:50:00,168.17,168.33,168.17,168.26,14755.0,143.212,143.3483,143.212,143.2886,14755.0
2016-08-19 15:00:00,168.27,168.27,168.1,168.13,10035.0,143.2972,143.2972,143.1524,143.1779,10035.0
2016-08-19 15:10:00,168.15,168.17,168.05,168.13,20230.0,143.195,143.212,143.1098,143.1779,20230.0
2016-08-19 15:20:00,168.1,168.19,168.06,168.17,12622.0,143.1524,143.229,143.1183,143.212,12622.0
2016-08-19 15:30:00,168.18,168.18,167.83,167.88,22226.0,143.2205,143.2205,142.9225,142.965,22226.0
2016-08-19 15:40:00,167.87,167.93,167.85,167.91,19781.0,142.9565,143.0076,142.9395,142.9906,19781.0
2016-08-19 15:50:00,167.91,168.05,167.8,168.02,139319.0,142.9906,143.1098,142.8969,143.0843,139319.0
2016-08-22 09:30:00,168.34,168.39,168.0,168.08,33637.0,143.3568,143.3994,143.0672,143.1354,33637.0
2016-08-22 09:40:00,168.05,168.24,167.82,167.82,10302.0,143.1098,143.2716,142.9139,142.9139,10302.0
2016-08-22 09:50:00,167.91,168.16,167.89,168.16,7124.0,142.9906,143.2035,142.9736,143.2035,7124.0
2016-08-22 10:00:00,168.13,168.13,167.91,168.04,18935.0,143.1779,143.1779,142.9906,143.1013,18935.0
2016-08-22 10:10:00,168.02,168.35,167.99,168.34,9841.0,143.0843,143.3653,143.0587,143.3568,9841.0
2016-08-22 10:20:00,168.42,168.69,168.39,168.55,12128.0,143.4249,143.6548,143.3994,143.5356,12128.0
2016-08-22 10:30:00,168.58,168.6,168.17,168.19,14512.0,143.5612,143.5782,143.212,143.229,14512.0
2016-08-22 10:40:00,168.2,168.21,168.05,168.13,17085.0,143.2376,143.2461,143.1098,143.1779,17085.0
2016-08-22 10:50:00,168.16,168.16,167.82,167.88,23936.0,143.2035,143.2035,142.9139,142.965,23936.0
2016-08-22 11:00:00,167.89,168.07,167.82,168.06,9654.0,142.9736,143.1268,142.9139,143.1183,9654.0
2016-08-22 11:10:00,168.08,168.33,168.03,168.17,15373.0,143.1354,143.3483,143.0928,143.212,15373.0
2016-08-22 11:20:00,168.15,168.17,167.66,167.74,16802.0,143.195,143.212,142.7777,142.8458,16802.0
2016-08-22 11:30:00,167.7,167.76,167.62,167.72,11800.0,142.8118,142.8629,142.7436,142.8288,11800.0
2016-08-22 11:40:00,167.72,167.82,167.68,167.81,8483.0,142.8288,142.9139,142.7947,142.9054,8483.0
2016-08-22 11:50:00,167.82,167.87,167.72,167.72,10754.0,142.9139,142.9565,142.8288,142.8288,10754.0
2016-08-22 12:00:00,167.69,167.82,167.66,167.77,15622.0,142.8032,142.9139,142.7777,142.8714,15622.0
2016-08-22 12:10:00,167.77,167.86,167.7,167.86,7900.0,142.8714,142.948,142.8118,142.948,7900.0
2016-08-22 12:20:00,167.88,168.33,167.86,168.27,11100.0,142.965,143.3483,142.948,143.2972,11100.0
2016-08-22 12:30:00,168.3,168.3,168.03,168.09,6700.0,143.3227,143.3227,143.0928,143.1439,6700.0
2016-08-22 12:40:00,168.06,168.15,167.95,168.02,15418.0,143.1183,143.195,143.0247,143.0843,15418.0
2016-08-22 12:50:00,168.01,168.07,167.97,168.05,16490.0,143.0757,143.1268,143.0417,143.1098,16490.0
2016-08-22 13:00:00,168.05,168.16,168.02,168.11,3965.0,143.1098,143.2035,143.0843,143.1609,3965.0
2016-08-22 13:10:00,168.1,168.13,167.99,168.03,15392.0,143.1524,143.1779,143.0587,143.0928,15392.0
2016-08-22 13:20:00,168.06,168.08,167.67,167.8,15483.0,143.1183,143.1354,142.7862,142.8969,15483.0
2016-08-22 13:30:00,167.79,167.87,167.72,167.87,5715.0,142.8884,142.9565,142.8288,142.9565,5715.0
2016-08-22 13:40:00,167.87,168.1,167.87,167.98,11189.0,142.9565,143.1524,142.9565,143.0502,11189.0
2016-08-22 13:50:00,168.04,168.12,167.96,168.04,7144.0,143.1013,143.1694,143.0332,143.1013,7144.0
2016-08-22 14:00:00,168.1,168.14,167.99,168.13,14267.0,143.1524,143.1865,143.0587,143.1779,14267.0
2016-08-22 14:10:00,168.15,168.15,167.96,167.99,11537.0,143.195,143.195,143.0332,143.0587,11537.0
2016-08-22 14:20:00,168.0,168.06,167.9,167.9,9168.0,143.0672,143.1183,142.9821,142.9821,9168.0
2016-08-22 14:30:00,167.88,168.05,167.88,168.03,5400.0,142.965,143.1098,142.965,143.0928,5400.0
2016-08-22 14:40:00,168.04,168.11,168.01,168.07,4375.0,143.1013,143.1609,143.0757,143.1268,4375.0
2016-08-22 14:50:00,168.08,168.14,167.99,168.05,9717.0,143.1354,143.1865,143.0587,143.1098,9717.0
2016-08-22 15:00:00,168.07,168.21,168.05,168.21,17101.0,143.1268,143.2461,143.1098,143.2461,17101.0
2016-08-22 15:10:00,168.2,168.22,168.1,168.19,11846.0,143.2376,143.2546,143.1524,143.229,11846.0
2016-08-22 15:20:00,168.17,168.29,168.17,168.23,12601.0,143.212,143.3142,143.212,143.2631,12601.0
2016-08-22 15:30:00,168.22,168.32,168.2,168.23,19144.0,143.2546,143.3397,143.2376,143.2631,19144.0
2016-08-22 15:40:00,168.2,168.26,168.07,168.09,20464.0,143.2376,143.2886,143.1268,143.1439,20464.0
2016-08-22 15:50:00,168.08,168.1,167.93,167.94,73896.0,143.1354,143.1524,143.0076,143.0161,73896.0
2016-08-23 09:30:00,168.09,168.34,167.89,168.0,43270.0,143.1439,143.3568,142.9736,143.0672,43270.0
2016-08-23 09:40:00,167.95,168.37,167.95,168.2,27241.0,143.0247,143.3823,143.0247,143.2376,27241.0
2016-08-23 09:50:00,168.18,168.45,168.12,168.45,11447.0,143.2205,143.4504,143.1694,143.4504,11447.0
2016-08-23 10:00:00,168.39,168.45,168.24,168.3,10864.0,143.3994,143.4504,143.2716,143.3227,10864.0
2016-08-23 10:10:00,168.28,168.33,168.1,168.14,18775.0,143.3057,143.3483,143.1524,143.1865,18775.0
2016-08-23 10:20:00,168.16,168.36,168.1,168.25,11010.0,143.2035,143.3738,143.1524,143.2801,11010.0
2016-08-23 10:30:00,168.24,168.34,168.17,168.2,20366.0,143.2716,143.3568,143.212,143.2376,20366.0
2016-08-23 10:40:00,168.16,168.29,168.13,168.15,22642.0,143.2035,143.3142,143.1779,143.195,22642.0
2016-08-23 10:50:00,168.11,168.13,167.85,167.96,16204.0,143.1609,143.1779,142.9395,143.0332,16204.0
2016-08-23 11:00:00,167.98,167.98,167.7,167.77,28974.0,143.0502,143.0502,142.8118,142.8714,28974.0
2016-08-23 11:10:00,167.77,167.88,167.67,167.82,9318.0,142.8714,142.965,142.7862,142.9139,9318.0
2016-08-23 11:20:00,167.82,167.86,167.65,167.68,8310.0,142.9139,142.948,142.7692,142.7947,8310.0
2016-08-23 11:30:00,167.7,167.82,167.66,167.68,17064.0,142.8118,142.9139,142.7777,142.7947,17064.0
2016-08-23 11:40:00,167.7,167.79,167.68,167.77,9559.0,142.8118,142.8884,142.7947,142.8714,9559.0
2016-08-23 11:50:00,167.73,167.83,167.72,167.79,11453.0,142.8373,142.9225,142.8288,142.8884,11453.0
2016-08-23 12:00:00,167.79,167.8,167.6,167.6,14035.0,142.8884,142.8969,142.7266,142.7266,14035.0
2016-08-23 12:10:00,167.6,167.63,167.53,167.62,9982.0,142.7266,142.7521,142.667,142.7436,9982.0
2016-08-23 12:20:00,167.61,167.78,167.61,167.67,8124.0,142.7351,142.8799,142.7351,142.7862,8124.0
2016-08-23 12:30:00,167.65,167.68,167.58,167.67,9080.0,142.7692,142.7947,142.7096,142.7862,9080.0
2016-08-23 12:40:00,167.65,167.69,167.59,167.66,6525.0,142.7692,142.8032,142.7181,142.7777,6525.0
2016-08-23 12:50:00,167.67,167.67,167.37,167.45,18578.0,142.7862,142.7862,142.5307,142.5989,18578.0
2016-08-23 13:00:00,167.43,167.6,167.42,167.53,15782.0,142.5818,142.7266,142.5733,142.667,15782.0
2016-08-23 13:10:00,167.53,167.58,167.44,167.58,11519.0,142.667,142.7096,142.5903,142.7096,11519.0
2016-08-23 13:20:00,167.6,167.73,167.6,167.71,7939.0,142.7266,142.8373,142.7266,142.8203,7939.0
2016-08-23 13:30:00,167.71,167.8,167.7,167.75,20042.0,142.8203,142.8969,142.8118,142.8543,20042.0
2016-08-23 13:40:00,167.72,167.86,167.71,167.86,9757.0,142.8288,142.948,142.8203,142.948,9757.0
2016-08-23 13:50:00,167.86,167.88,167.8,167.82,9381.0,142.948,142.965,142.8969,142.9139,9381.0
2016-08-23 14:00:00,167.81,167.83,167.68,167.76,16835.0,142.9054,142.9225,142.7947,142.8629,16835.0
2016-08-23 14:10:00,167.76,167.8,167.7,167.76,10107.0,142.8629,142.8969,142.8118,142.8629,10107.0
2016-08-23 14:20:00,167.74,167.98,167.74,167.89,14997.0,142.8458,143.0502,142.8458,142.9736,14997.0
2016-08-23 14:30:00,167.91,167.94,167.85,167.87,10778.0,142.9906,143.0161,142.9395,142.9565,10778.0
2016-08-23 14:40:00,167.89,167.89,167.75,167.83,12254.0,142.9736,142.9736,142.8543,142.9225,12254.0
2016-08-23 14:50:00,167.8,167.81,167.7,167.81,5895.0,142.8969,142.9054,142.8118,142.9054,5895.0
2016-08-23 15:00:00,167.79,167.81,167.73,167.8,8733.0,142.8884,142.9054,142.8373,142.8969,8733.0
2016-08-23 15:10:00,167.8,167.94,167.79,167.79,8611.0,142.8969,143.0161,142.8884,142.8884,8611.0
2016-08-23 15:20:00,167.83,167.83,167.6,167.6,29809.0,142.9225,142.9225,142.7266,142.7266,29809.0
2016-08-23 15:30:00,167.61,167.61,167.51,167.56,20350.0,142.7351,142.7351,142.65,142.6925,20350.0
2016-08-23 15:40:00,167.56,167.61,167.5,167.51,41893.0,142.6925,142.7351,142.6414,142.65,41893.0
2016-08-23 15:50:00,167.52,167.53,167.31,167.36,93605.0,142.6585,142.667,142.4796,142.5222,93605.0
2016-08-24 09:30:00,167.14,167.49,166.76,167.0,37485.0,142.3349,142.6329,142.0113,142.2156,37485.0
2016-08-24 09:40:00,166.93,167.38,166.79,167.31,15990.0,142.156,142.5392,142.0368,142.4796,15990.0
2016-08-24 09:50:00,167.32,167.48,166.99,167.43,17303.0,142.4882,142.6244,142.2071,142.5818,17303.0
2016-08-24 10:00:00,167.44,167.62,167.29,167.53,19577.0,142.5903,142.7436,142.4626,142.667,19577.0
2016-08-24 10:10:00,167.55,167.56,167.34,167.39,30797.0,142.684,142.6925,142.5052,142.5478,30797.0
2016-08-24 10:20:00,167.41,167.68,167.34,167.49,47165.0,142.5648,142.7947,142.5052,142.6329,47165.0
2016-08-24 10:30:00,167.47,167.67,167.42,167.64,64076.0,142.6159,142.7862,142.5733,142.7607,64076.0
2016-08-24 10:40:00,167.58,167.63,167.4,167.43,14629.0,142.7096,142.7521,142.5563,142.5818,14629.0
2016-08-24 10:50:00,167.43,167.46,167.33,167.38,10893.0,142.5818,142.6074,142.4967,142.5392,10893.0
2016-08-24 11:00:00,167.4,167.48,167.35,167.48,14478.0,142.5563,142.6244,142.5137,142.6244,14478.0
2016-08-24 11:10:00,167.43,167.43,167.31,167.36,12155.0,142.5818,142.5818,142.4796,142.5222,12155.0
2016-08-24 11:20:00,167.35,167.38,167.14,167.18,43452.0,142.5137,142.5392,142.3349,142.3689,43452.0
2016-08-24 11:30:00,167.18,167.21,167.12,167.19,82644.0,142.3689,142.3945,142.3178,142.3774,82644.0
2016-08-24 11:40:00,167.17,167.37,167.06,167.08,38118.0,142.3604,142.5307,142.2667,142.2838,38118.0
2016-08-24 11:50:00,167.08,167.13,167.03,167.09,20711.0,142.2838,142.3263,142.2412,142.2923,20711.0
2016-08-24 12:00:00,167.09,167.2,167.0,167.15,35681.0,142.2923,142.386,142.2156,142.3434,35681.0
2016-08-24 12:10:00,167.17,167.53,167.0,167.52,198664.0,142.3604,142.667,142.2156,142.6585,198664.0
2016-08-24 12:20:00,167.53,167.77,167.53,167.7,7535.0,142.667,142.8714,142.667,142.8118,7535.0
2016-08-24 12:30:00,167.7,167.87,167.68,167.81,17903.0,142.8118,142.9565,142.7947,142.9054,17903.0
2016-08-24 12:40:00,167.79,167.86,167.75,167.77,10471.0,142.8884,142.948,142.8543,142.8714,10471.0
2016-08-24 12:50:00,167.8,167.81,167.73,167.76,10714.0,142.8969,142.9054,142.8373,142.8629,10714.0
2016-08-24 13:00:00,167.75,167.75,167.65,167.73,11182.0,142.8543,142.8543,142.7692,142.8373,11182.0
2016-08-24 13:10:00,167.7,167.71,167.55,167.6,9415.0,142.8118,142.8203,142.684,142.7266,9415.0
2016-08-24 13:20:00,167.61,167.69,167.54,167.68,9765.0,142.7351,142.8032,142.6755,142.7947,9765.0
2016-08-24 13:30:00,167.67,167.71,167.6,167.61,7350.0,142.7862,142.8203,142.7266,142.7351,7350.0
2016-08-24 13:40:00,167.57,167.71,167.57,167.69,5722.0,142.701,142.8203,142.701,142.8032,5722.0
2016-08-24 13:50:00,167.69,167.69,167.58,167.63,4871.0,142.8032,142.8032,142.7096,142.7521,4871.0
2016-08-24 14:00:00,167.64,167.66,167.46,167.46,10862.0,142.7607,142.7777,142.6074,142.6074,10862.0
2016-08-24 14:10:00,167.46,167.6,167.41,167.55,13260.0,142.6074,142.7266,142.5648,142.684,13260.0
2016-08-24 14:20:00,167.55,167.63,167.45,167.6,12435.0,142.684,142.7521,142.5989,142.7266,12435.0
2016-08-24 14:30:00,167.62,167.76,167.56,167.76,11285.0,142.7436,142.8629,142.6925,142.8629,11285.0
2016-08-24 14:40:00,167.76,167.88,167.73,167.73,12007.0,142.8629,142.965,142.8373,142.8373,12007.0
2016-08-24 14:50:00,167.78,167.82,167.7,167.81,11046.0,142.8799,142.9139,142.8118,142.9054,11046.0
2016-08-24 15:00:00,167.79,167.83,167.59,167.59,13290.0,142.8884,142.9225,142.7181,142.7181,13290.0
2016-08-24 15:10:00,167.55,167.66,167.5,167.5,24569.0,142.684,142.7777,142.6414,142.6414,24569.0
2016-08-24 15:20:00,167.51,167.57,167.4,167.52,20897.0,142.65,142.701,142.5563,142.6585,20897.0
2016-08-24 15:30:00,167.53,167.58,167.33,167.36,19095.0,142.667,142.7096,142.4967,142.5222,19095.0
2016-08-24 15:40:00,167.36,167.42,167.2,167.25,33533.0,142.5222,142.5733,142.386,142.4285,33533.0
2016-08-24 15:50:00,167.23,167.59,167.21,167.59,66869.0,142.4115,142.7181,142.3945,142.7181,66869.0
2016-08-25 09:30:00,167.2,167.41,166.73,166.86,39842.0,142.386,142.5648,141.9857,142.0964,39842.0
2016-08-25 09:40:00,166.93,167.0,166.63,166.82,34106.0,142.156,142.2156,141.9006,142.0624,34106.0
2016-08-25 09:50:00,166.77,166.97,166.7,166.83,19595.0,142.0198,142.1901,141.9602,142.0709,19595.0
2016-08-25 10:00:00,166.83,166.99,166.77,166.79,28170.0,142.0709,142.2071,142.0198,142.0368,28170.0
2016-08-25 10:10:00,166.79,166.89,166.07,166.16,87632.0,142.0368,142.122,141.4237,141.5003,87632.0
2016-08-25 10:20:00,166.16,166.39,166.12,166.27,34314.0,141.5003,141.6962,141.4662,141.594,34314.0
2016-08-25 10:30:00,166.29,166.54,166.29,166.42,21841.0,141.611,141.8239,141.611,141.7217,21841.0
2016-08-25 10:40:00,166.45,166.51,166.21,166.45,34548.0,141.7473,141.7984,141.5429,141.7473,34548.0
2016-08-25 10:50:00,166.46,166.53,166.23,166.35,20398.0,141.7558,141.8154,141.5599,141.6621,20398.0
2016-08-25 11:00:00,166.35,166.52,166.34,166.4,25678.0,141.6621,141.8069,141.6536,141.7047,25678.0
2016-08-25 11:10:00,166.4,166.41,166.16,166.19,28395.0,141.7047,141.7132,141.5003,141.5259,28395.0
2016-08-25 11:20:00,166.19,166.25,165.75,165.79,51312.0,141.5259,141.5769,141.1512,141.1852,51312.0
2016-08-25 11:30:00,165.78,165.97,165.48,165.52,42984.0,141.1767,141.3385,140.9212,140.9553,42984.0
2016-08-25 11:40:00,165.52,165.53,165.11,165.31,69559.0,140.9553,140.9638,140.6061,140.7765,69559.0
2016-08-25 11:50:00,165.3,165.43,165.28,165.31,31295.0,140.7679,140.8786,140.7509,140.7765,31295.0
2016-08-25 12:00:00,165.34,165.55,165.31,165.52,39500.0,140.802,140.9808,140.7765,140.9553,39500.0
2016-08-25 12:10:00,165.52,165.57,165.36,165.51,20174.0,140.9553,140.9979,140.819,140.9468,20174.0
2016-08-25 12:20:00,165.5,165.62,165.47,165.52,18460.0,140.9383,141.0404,140.9127,140.9553,18460.0
2016-08-25 12:30:00,165.54,165.57,165.45,165.5,28534.0,140.9723,140.9979,140.8957,140.9383,28534.0
2016-08-25 12:40:00,165.51,165.67,165.48,165.67,12510.0,140.9468,141.083,140.9212,141.083,12510.0
2016-08-25 12:50:00,165.67,165.67,165.5,165.55,16718.0,141.083,141.083,140.9383,140.9808,16718.0
2016-08-25 13:00:00,165.54,165.6,165.39,165.44,20228.0,140.9723,141.0234,140.8446,140.8872,20228.0
2016-08-25 13:10:00,165.44,165.45,165.37,165.39,12395.0,140.8872,140.8957,140.8275,140.8446,12395.0
2016-08-25 13:20:00,165.4,165.41,165.31,165.37,17653.0,140.8531,140.8616,140.7765,140.8275,17653.0
2016-08-25 13:30:00,165.38,165.44,165.15,165.15,16850.0,140.8361,140.8872,140.6402,140.6402,16850.0
2016-08-25 13:40:00,165.13,165.24,165.05,165.18,19364.0,140.6232,140.7168,140.555,140.6657,19364.0
2016-08-25 13:50:00,165.18,165.29,165.1,165.27,15800.0,140.6657,140.7594,140.5976,140.7424,15800.0
2016-08-25 14:00:00,165.27,165.36,165.02,165.08,29159.0,140.7424,140.819,140.5295,140.5806,29159.0
2016-08-25 14:10:00,165.05,165.12,164.96,165.02,32908.0,140.555,140.6147,140.4784,140.5295,32908.0
2016-08-25 14:20:00,165.01,165.2,164.99,165.04,19954.0,140.521,140.6828,140.5039,140.5465,19954.0
2016-08-25 14:30:00,165.05,165.13,164.91,165.09,29364.0,140.555,140.6232,140.4358,140.5891,29364.0
2016-08-25 14:40:00,165.08,165.14,165.01,165.1,14127.0,140.5806,140.6317,140.521,140.5976,14127.0
2016-08-25 14:50:00,165.1,165.11,165.0,165.0,20819.0,140.5976,140.6061,140.5125,140.5125,20819.0
2016-08-25 15:00:00,165.02,165.12,165.01,165.08,30215.0,140.5295,140.6147,140.521,140.5806,30215.0
2016-08-25 15:10:00,165.08,165.17,164.85,164.87,75519.0,140.5806,140.6572,140.3847,140.4018,75519.0
2016-08-25 15:20:00,164.88,165.03,164.86,164.86,36339.0,140.4103,140.538,140.3932,140.3932,36339.0
2016-08-25 15:30:00,164.85,164.97,164.83,164.96,57366.0,140.3847,140.4869,140.3677,140.4784,57366.0
2016-08-25 15:40:00,164.97,164.98,164.75,164.81,74318.0,140.4869,140.4954,140.2996,140.3507,74318.0
2016-08-25 15:50:00,164.81,164.87,164.64,164.87,132841.0,140.3507,140.4018,140.2059,140.4018,132841.0
2016-08-26 09:30:00,165.39,165.65,164.94,164.95,81796.0,140.8446,141.066,140.4614,140.4699,81796.0
2016-08-26 09:40:00,164.94,165.2,164.86,165.16,27589.0,140.4614,140.6828,140.3932,140.6487,27589.0
2016-08-26 09:50:00,165.17,165.2,164.9,164.9,22609.0,140.6572,140.6828,140.4273,140.4273,22609.0
2016-08-26 10:00:00,164.86,165.0,164.25,164.41,69523.0,140.3932,140.5125,139.8738,140.01,69523.0
2016-08-26 10:10:00,164.43,165.04,164.31,164.87,46798.0,140.0271,140.5465,139.9249,140.4018,46798.0
2016-08-26 10:20:00,164.87,164.98,164.71,164.95,18859.0,140.4018,140.4954,140.2655,140.4699,18859.0
2016-08-26 10:30:00,164.98,165.05,164.82,164.89,28130.0,140.4954,140.555,140.3592,140.4188,28130.0
2016-08-26 10:40:00,164.85,164.97,164.8,164.87,36770.0,140.3847,140.4869,140.3421,140.4018,36770.0
2016-08-26 10:50:00,164.89,164.91,164.33,164.53,75189.0,140.4188,140.4358,139.9419,140.1122,75189.0
2016-08-26 11:00:00,164.54,165.03,164.54,165.02,62880.0,140.1207,140.538,140.1207,140.5295,62880.0
2016-08-26 11:10:00,165.02,165.04,164.65,164.76,39382.0,140.5295,140.5465,140.2144,140.3081,39382.0
2016-08-26 11:20:00,164.76,165.21,164.72,165.1,27113.0,140.3081,140.6913,140.274,140.5976,27113.0
2016-08-26 11:30:00,165.12,165.12,164.89,164.89,46753.0,140.6147,140.6147,140.4188,140.4188,46753.0
2016-08-26 11:40:00,164.86,164.88,164.67,164.71,35385.0,140.3932,140.4103,140.2314,140.2655,35385.0
2016-08-26 11:50:00,164.68,164.68,164.08,164.21,30799.0,140.24,140.24,139.729,139.8397,30799.0
2016-08-26 12:00:00,164.18,164.29,163.87,163.97,43656.0,139.8142,139.9078,139.5502,139.6353,43656.0
2016-08-26 12:10:00,163.97,163.97,163.69,163.89,38651.0,139.6353,139.6353,139.3969,139.5672,38651.0
2016-08-26 12:20:00,163.87,163.95,163.76,163.85,20735.0,139.5502,139.6183,139.4565,139.5331,20735.0
2016-08-26 12:30:00,163.79,164.09,163.72,164.07,31508.0,139.482,139.7375,139.4224,139.7205,31508.0
2016-08-26 12:40:00,164.08,164.22,164.05,164.17,11680.0,139.729,139.8482,139.7034,139.8056,11680.0
2016-08-26 12:50:00,164.13,164.16,163.99,164.0,18760.0,139.7716,139.7971,139.6524,139.6609,18760.0
2016-08-26 13:00:00,164.07,164.11,163.77,163.83,19317.0,139.7205,139.7545,139.465,139.5161,19317.0
2016-08-26 13:10:00,163.87,163.91,163.62,163.66,20193.0,139.5502,139.5842,139.3373,139.3713,20193.0
2016-08-26 13:20:00,163.67,163.93,163.59,163.89,47530.0,139.3798,139.6013,139.3117,139.5672,47530.0
2016-08-26 13:30:00,163.91,164.04,163.75,163.78,33665.0,139.5842,139.6949,139.448,139.4735,33665.0
2016-08-26 13:40:00,163.77,163.87,163.66,163.66,39759.0,139.465,139.5502,139.3713,139.3713,39759.0
2016-08-26 13:50:00,163.66,163.74,163.56,163.69,20118.0,139.3713,139.4395,139.2862,139.3969,20118.0
2016-08-26 14:00:00,163.67,163.85,163.64,163.84,36764.0,139.3798,139.5331,139.3543,139.5246,36764.0
2016-08-26 14:10:00,163.85,163.93,163.47,163.57,37951.0,139.5331,139.6013,139.2095,139.2947,37951.0
2016-08-26 14:20:00,163.58,163.72,163.51,163.6,24986.0,139.3032,139.4224,139.2436,139.3202,24986.0
2016-08-26 14:30:00,163.61,163.8,163.52,163.72,28662.0,139.3287,139.4906,139.2521,139.4224,28662.0
2016-08-26 14:40:00,163.68,163.84,163.64,163.7,18848.0,139.3884,139.5246,139.3543,139.4054,18848.0
2016-08-26 14:50:00,163.7,163.78,163.62,163.75,42594.0,139.4054,139.4735,139.3373,139.448,42594.0
2016-08-26 15:00:00,163.74,163.85,163.66,163.82,27202.0,139.4395,139.5331,139.3713,139.5076,27202.0
2016-08-26 15:10:00,163.81,164.2,163.81,163.95,33551.0,139.4991,139.8312,139.4991,139.6183,33551.0
2016-08-26 15:20:00,163.96,164.11,163.85,164.03,39321.0,139.6268,139.7545,139.5331,139.6864,39321.0
2016-08-26 15:30:00,164.04,164.24,163.98,164.11,37490.0,139.6949,139.8653,139.6438,139.7545,37490.0
2016-08-26 15:40:00,164.11,164.19,163.96,164.13,44753.0,139.7545,139.8227,139.6268,139.7716,44753.0
2016-08-26 15:50:00,164.11,164.15,163.84,163.92,147329.0,139.7545,139.7886,139.5246,139.5927,147329.0
2016-08-29 09:30:00,164.47,164.72,164.02,164.35,51043.0,140.0611,140.274,139.6779,139.9589,51043.0
2016-08-29 09:40:00,164.34,164.65,164.24,164.62,25534.0,139.9504,140.2144,139.8653,140.1889,25534.0
2016-08-29 09:50:00,164.58,164.68,164.36,164.56,42533.0,140.1548,140.24,139.9674,140.1378,42533.0
2016-08-29 10:00:00,164.54,164.84,164.5,164.66,40511.0,140.1207,140.3762,140.0867,140.2229,40511.0
2016-08-29 10:10:00,164.67,164.69,164.18,164.19,17220.0,140.2314,140.2485,139.8142,139.8227,17220.0
2016-08-29 10:20:00,164.26,164.3,164.08,164.2,22629.0,139.8823,139.9163,139.729,139.8312,22629.0
2016-08-29 10:30:00,164.23,164.36,164.16,164.36,33523.0,139.8567,139.9674,139.7971,139.9674,33523.0
2016-08-29 10:40:00,164.38,164.43,164.21,164.28,35018.0,139.9845,140.0271,139.8397,139.8993,35018.0
2016-08-29 10:50:00,164.33,164.4,164.29,164.35,23178.0,139.9419,140.0015,139.9078,139.9589,23178.0
2016-08-29 11:00:00,164.38,164.42,164.17,164.26,28624.0,139.9845,140.0185,139.8056,139.8823,28624.0
2016-08-29 11:10:00,164.27,164.29,164.07,164.11,17894.0,139.8908,139.9078,139.7205,139.7545,17894.0
2016-08-29 11:20:00,164.12,164.16,163.92,164.04,25989.0,139.7631,139.7971,139.5927,139.6949,25989.0
2016-08-29 11:30:00,164.05,164.12,163.93,164.07,12797.0,139.7034,139.7631,139.6013,139.7205,12797.0
2016-08-29 11:40:00,164.07,164.23,164.05,164.18,15574.0,139.7205,139.8567,139.7034,139.8142,15574.0
2016-08-29 11:50:00,164.18,164.18,164.0,164.01,13579.0,139.8142,139.8142,139.6609,139.6694,13579.0
2016-08-29 12:00:00,164.04,164.25,164.02,164.25,17744.0,139.6949,139.8738,139.6779,139.8738,17744.0
2016-08-29 12:10:00,164.23,164.27,163.95,163.98,14009.0,139.8567,139.8908,139.6183,139.6438,14009.0
2016-08-29 12:20:00,163.97,163.99,163.8,163.84,18889.0,139.6353,139.6524,139.4906,139.5246,18889.0
2016-08-29 12:30:00,163.84,163.98,163.82,163.9,26294.0,139.5246,139.6438,139.5076,139.5757,26294.0
2016-08-29 12:40:00,163.89,163.95,163.85,163.91,18378.0,139.5672,139.6183,139.5331,139.5842,18378.0
2016-08-29 12:50:00,163.92,163.94,163.84,163.93,23194.0,139.5927,139.6098,139.5246,139.6013,23194.0
2016-08-29 13:00:00,163.91,163.94,163.82,163.89,41219.0,139.5842,139.6098,139.5076,139.5672,41219.0
2016-08-29 13:10:00,163.9,163.93,163.83,163.84,13669.0,139.5757,139.6013,139.5161,139.5246,13669.0
2016-08-29 13:20:00,163.84,163.97,163.82,163.92,14719.0,139.5246,139.6353,139.5076,139.5927,14719.0
2016-08-29 13:30:00,163.91,164.03,163.83,163.88,27217.0,139.5842,139.6864,139.5161,139.5587,27217.0
2016-08-29 13:40:00,163.89,163.9,163.69,163.74,32412.0,139.5672,139.5757,139.3969,139.4395,32412.0
2016-08-29 13:50:00,163.75,163.75,163.57,163.65,43520.0,139.448,139.448,139.2947,139.3628,43520.0
2016-08-29 14:00:00,163.64,163.75,163.55,163.68,46352.0,139.3543,139.448,139.2777,139.3884,46352.0
2016-08-29 14:10:00,163.69,163.73,163.61,163.63,18386.0,139.3969,139.4309,139.3287,139.3458,18386.0
2016-08-29 14:20:00,163.63,163.65,163.42,163.42,29561.0,139.3458,139.3628,139.1669,139.1669,29561.0
2016-08-29 14:30:00,163.43,163.62,163.4,163.59,33955.0,139.1755,139.3373,139.1499,139.3117,33955.0
2016-08-29 14:40:00,163.6,163.8,163.6,163.77,39391.0,139.3202,139.4906,139.3202,139.465,39391.0
2016-08-29 14:50:00,163.78,163.86,163.71,163.78,16338.0,139.4735,139.5416,139.4139,139.4735,16338.0
2016-08-29 15:00:00,163.79,163.83,163.76,163.8,21421.0,139.482,139.5161,139.4565,139.4906,21421.0
2016-08-29 15:10:00,163.81,163.9,163.75,163.82,28728.0,139.4991,139.5757,139.448,139.5076,28728.0
2016-08-29 15:20:00,163.82,163.93,163.73,163.86,35545.0,139.5076,139.6013,139.4309,139.5416,35545.0
2016-08-29 15:30:00,163.84,164.02,163.74,164.01,54731.0,139.5246,139.6779,139.4395,139.6694,54731.0
2016-08-29 15:40:00,164.0,164.06,163.89,163.92,58604.0,139.6609,139.712,139.5672,139.5927,58604.0
2016-08-29 15:50:00,163.94,164.04,163.89,163.98,136616.0,139.6098,139.6949,139.5672,139.6438,136616.0
2016-08-30 09:30:00,164.07,164.28,163.27,163.38,41095.0,139.7205,139.8993,139.0392,139.1329,41095.0
2016-08-30 09:40:00,163.39,163.5,163.0,163.24,23407.0,139.1414,139.2351,138.8093,139.0137,23407.0
2016-08-30 09:50:00,163.23,163.23,162.8,162.88,31431.0,139.0051,139.0051,138.639,138.7071,31431.0
2016-08-30 10:00:00,162.85,162.87,162.41,162.54,43177.0,138.6815,138.6986,138.3068,138.4175,43177.0
2016-08-30 10:10:00,162.52,162.54,162.02,162.05,54016.0,138.4005,138.4175,137.9747,138.0003,54016.0
2016-08-30 10:20:00,162.03,162.36,161.94,162.34,49781.0,137.9832,138.2643,137.9066,138.2472,49781.0
2016-08-30 10:30:00,162.32,162.4,162.05,162.34,60367.0,138.2302,138.2983,138.0003,138.2472,60367.0
2016-08-30 10:40:00,162.34,162.62,162.34,162.53,34967.0,138.2472,138.4857,138.2472,138.409,34967.0
2016-08-30 10:50:00,162.54,162.54,162.16,162.22,29332.0,138.4175,138.4175,138.0939,138.145,29332.0
2016-08-30 11:00:00,162.18,162.29,162.12,162.12,26108.0,138.111,138.2046,138.0599,138.0599,26108.0
2016-08-30 11:10:00,162.11,162.22,162.0,162.07,32344.0,138.0514,138.145,137.9577,138.0173,32344.0
2016-08-30 11:20:00,162.05,162.05,161.86,161.97,32591.0,138.0003,138.0003,137.8385,137.9321,32591.0
2016-08-30 11:30:00,161.97,162.02,161.91,162.02,25925.0,137.9321,137.9747,137.881,137.9747,25925.0
2016-08-30 11:40:00,162.01,162.07,161.82,162.03,22951.0,137.9662,138.0173,137.8044,137.9832,22951.0
2016-08-30 11:50:00,162.05,162.09,161.83,161.84,28205.0,138.0003,138.0343,137.8129,137.8214,28205.0
2016-08-30 12:00:00,161.87,161.99,161.85,161.87,30105.0,137.847,137.9492,137.8299,137.847,30105.0
2016-08-30 12:10:00,161.9,161.97,161.86,161.95,23950.0,137.8725,137.9321,137.8385,137.9151,23950.0
2016-08-30 12:20:00,161.95,162.07,161.91,162.02,17347.0,137.9151,138.0173,137.881,137.9747,17347.0
2016-08-30 12:30:00,162.03,162.07,161.96,161.96,17601.0,137.9832,138.0173,137.9236,137.9236,17601.0
2016-08-30 12:40:00,161.98,161.99,161.78,161.87,25017.0,137.9407,137.9492,137.7703,137.847,25017.0
2016-08-30 12:50:00,161.86,161.89,161.78,161.81,17641.0,137.8385,137.864,137.7703,137.7959,17641.0
2016-08-30 13:00:00,161.81,161.92,161.75,161.91,74063.0,137.7959,137.8896,137.7448,137.881,74063.0
2016-08-30 13:10:00,161.88,162.16,161.88,162.14,25346.0,137.8555,138.0939,137.8555,138.0769,25346.0
2016-08-30 13:20:00,162.15,162.44,162.13,162.39,36261.0,138.0854,138.3324,138.0684,138.2898,36261.0
2016-08-30 13:30:00,162.4,162.42,162.19,162.26,32564.0,138.2983,138.3154,138.1195,138.1791,32564.0
2016-08-30 13:40:00,162.25,162.29,162.1,162.28,20016.0,138.1706,138.2046,138.0428,138.1961,20016.0
2016-08-30 13:50:00,162.27,162.36,162.2,162.22,21847.0,138.1876,138.2643,138.128,138.145,21847.0
2016-08-30 14:00:00,162.19,162.19,161.9,161.96,25028.0,138.1195,138.1195,137.8725,137.9236,25028.0
2016-08-30 14:10:00,161.95,162.13,161.83,161.84,20926.0,137.9151,138.0684,137.8129,137.8214,20926.0
2016-08-30 14:20:00,161.84,162.03,161.81,161.97,22264.0,137.8214,137.9832,137.7959,137.9321,22264.0
2016-08-30 14:30:00,162.0,162.04,161.94,162.01,25762.0,137.9577,137.9918,137.9066,137.9662,25762.0
2016-08-30 14:40:00,162.0,162.07,161.99,162.04,30296.0,137.9577,138.0173,137.9492,137.9918,30296.0
2016-08-30 14:50:00,162.04,162.09,162.0,162.04,27818.0,137.9918,138.0343,137.9577,137.9918,27818.0
2016-08-30 15:00:00,162.04,162.08,161.96,161.96,27573.0,137.9918,138.0258,137.9236,137.9236,27573.0
2016-08-30 15:10:00,161.96,162.0,161.95,161.97,20508.0,137.9236,137.9577,137.9151,137.9321,20508.0
2016-08-30 15:20:00,161.97,162.13,161.95,162.07,38607.0,137.9321,138.0684,137.9151,138.0173,38607.0
2016-08-30 15:30:00,162.06,162.06,161.84,162.01,74203.0,138.0088,138.0088,137.8214,137.9662,74203.0
2016-08-30 15:40:00,162.0,162.0,161.74,161.75,105336.0,137.9577,137.9577,137.7363,137.7448,105336.0
2016-08-30 15:50:00,161.75,161.96,161.75,161.96,136626.0,137.7448,137.9236,137.7448,137.9236,136626.0
2016-08-31 09:30:00,161.87,162.29,161.59,162.1,58921.0,137.847,138.2046,137.6085,138.0428,58921.0
2016-08-31 09:40:00,162.11,162.37,162.04,162.16,62256.0,138.0514,138.2728,137.9918,138.0939,62256.0
2016-08-31 09:50:00,162.13,162.29,162.1,162.17,87895.0,138.0684,138.2046,138.0428,138.1025,87895.0
2016-08-31 10:00:00,162.14,162.57,162.1,162.29,42458.0,138.0769,138.4431,138.0428,138.2046,42458.0
2016-08-31 10:10:00,162.29,162.29,161.8,161.8,38254.0,138.2046,138.2046,137.7874,137.7874,38254.0
2016-08-31 10:20:00,161.8,161.91,161.72,161.72,29257.0,137.7874,137.881,137.7192,137.7192,29257.0
2016-08-31 10:30:00,161.75,161.82,161.45,161.65,26398.0,137.7448,137.8044,137.4893,137.6596,26398.0
2016-08-31 10:40:00,161.65,161.68,161.32,161.32,35273.0,137.6596,137.6852,137.3786,137.3786,35273.0
2016-08-31 10:50:00,161.31,161.53,161.26,161.46,24476.0,137.3701,137.5574,137.3275,137.4978,24476.0
2016-08-31 11:00:00,161.47,161.57,161.4,161.48,23895.0,137.5063,137.5915,137.4467,137.5149,23895.0
2016-08-31 11:10:00,161.49,161.65,161.49,161.53,16859.0,137.5234,137.6596,137.5234,137.5574,16859.0
2016-08-31 11:20:00,161.52,161.62,161.49,161.52,11498.0,137.5489,137.6341,137.5234,137.5489,11498.0
2016-08-31 11:30:00,161.52,161.54,161.38,161.48,11302.0,137.5489,137.566,137.4297,137.5149,11302.0
2016-08-31 11:40:00,161.52,161.65,161.46,161.6,12885.0,137.5489,137.6596,137.4978,137.6171,12885.0
2016-08-31 11:50:00,161.61,161.77,161.55,161.62,12070.0,137.6256,137.7618,137.5745,137.6341,12070.0
2016-08-31 12:00:00,161.65,161.65,161.3,161.46,20847.0,137.6596,137.6596,137.3616,137.4978,20847.0
2016-08-31 12:10:00,161.45,161.49,161.18,161.3,28756.0,137.4893,137.5234,137.2594,137.3616,28756.0
2016-08-31 12:20:00,161.23,161.44,161.15,161.28,12436.0,137.302,137.4808,137.2338,137.3445,12436.0
2016-08-31 12:30:00,161.28,161.59,161.27,161.59,14748.0,137.3445,137.6085,137.336,137.6085,14748.0
2016-08-31 12:40:00,161.6,161.83,161.57,161.82,13567.0,137.6171,137.8129,137.5915,137.8044,13567.0
2016-08-31 12:50:00,161.79,161.81,161.65,161.67,14232.0,137.7789,137.7959,137.6596,137.6767,14232.0
2016-08-31 13:00:00,161.64,161.74,161.62,161.71,8745.0,137.6511,137.7363,137.6341,137.7107,8745.0
2016-08-31 13:10:00,161.69,161.75,161.67,161.75,7343.0,137.6937,137.7448,137.6767,137.7448,7343.0
2016-08-31 13:20:00,161.78,161.83,161.72,161.79,8411.0,137.7703,137.8129,137.7192,137.7789,8411.0
2016-08-31 13:30:00,161.77,161.9,161.76,161.9,13035.0,137.7618,137.8725,137.7533,137.8725,13035.0
2016-08-31 13:40:00,161.89,162.05,161.87,161.9,23303.0,137.864,138.0003,137.847,137.8725,23303.0
2016-08-31 13:50:00,161.87,162.0,161.87,161.98,14942.0,137.847,137.9577,137.847,137.9407,14942.0
2016-08-31 14:00:00,161.95,162.26,161.95,162.2,25678.0,137.9151,138.1791,137.9151,138.128,25678.0
2016-08-31 14:10:00,162.21,162.27,162.16,162.25,19164.0,138.1365,138.1876,138.0939,138.1706,19164.0
2016-08-31 14:20:00,162.27,162.37,162.22,162.26,25039.0,138.1876,138.2728,138.145,138.1791,25039.0
2016-08-31 14:30:00,162.25,162.29,162.15,162.23,19607.0,138.1706,138.2046,138.0854,138.1536,19607.0
2016-08-31 14:40:00,162.2,162.2,161.91,162.0,15496.0,138.128,138.128,137.881,137.9577,15496.0
2016-08-31 14:50:00,161.96,162.03,161.81,161.84,31170.0,137.9236,137.9832,137.7959,137.8214,31170.0
2016-08-31 15:00:00,161.85,162.26,161.82,162.26,87997.0,137.8299,138.1791,137.8044,138.1791,87997.0
2016-08-31 15:10:00,162.26,162.3,162.15,162.22,18544.0,138.1791,138.2132,138.0854,138.145,18544.0
2016-08-31 15:20:00,162.21,162.52,162.2,162.37,27487.0,138.1365,138.4005,138.128,138.2728,27487.0
2016-08-31 15:30:00,162.37,162.38,161.99,161.99,40078.0,138.2728,138.2813,137.9492,137.9492,40078.0
2016-08-31 15:40:00,162.0,162.08,161.74,161.74,66368.0,137.9577,138.0258,137.7363,137.7363,66368.0
2016-08-31 15:50:00,161.76,162.12,161.76,162.09,256543.0,137.7533,138.0599,137.7533,138.0343,256543.0
2016-09-01 09:30:00,158.96,159.0,156.55,156.84,537893.0,135.3689,135.4029,133.3165,133.5635,537893.0
2016-09-01 09:40:00,156.84,158.28,156.66,158.14,225957.0,133.5635,134.7898,133.4102,134.6705,225957.0
2016-09-01 09:50:00,158.1,158.12,157.01,157.85,228960.0,134.6365,134.6535,133.7083,134.4236,228960.0
2016-09-01 10:00:00,157.87,157.87,157.05,157.64,174279.0,134.4406,134.4406,133.7423,134.2448,174279.0
2016-09-01 10:10:00,157.66,157.75,157.26,157.27,118859.0,134.2618,134.3384,133.9211,133.9297,118859.0
2016-09-01 10:20:00,157.26,157.53,157.06,157.21,94726.0,133.9211,134.1511,133.7508,133.8786,94726.0
2016-09-01 10:30:00,157.23,157.29,156.75,157.02,138214.0,133.8956,133.9467,133.4868,133.7168,138214.0
2016-09-01 10:40:00,157.02,157.37,156.95,157.18,52686.0,133.7168,134.0148,133.6572,133.853,52686.0
2016-09-01 10:50:00,157.18,157.24,156.65,156.72,73454.0,133.853,133.9041,133.4017,133.4613,73454.0
2016-09-01 11:00:00,156.73,157.11,156.7,156.93,68239.0,133.4698,133.7934,133.4443,133.6401,68239.0
2016-09-01 11:10:00,156.92,157.18,156.65,156.71,68655.0,133.6316,133.853,133.4017,133.4528,68655.0
2016-09-01 11:20:00,156.72,156.84,156.5,156.65,165610.0,133.4613,133.5635,133.2739,133.4017,165610.0
2016-09-01 11:30:00,156.65,156.75,156.42,156.69,94779.0,133.4017,133.4868,133.2058,133.4357,94779.0
2016-09-01 11:40:00,156.66,156.68,156.5,156.61,74768.0,133.4102,133.4272,133.2739,133.3676,74768.0
2016-09-01 11:50:00,156.6,156.73,156.51,156.71,65419.0,133.3591,133.4698,133.2825,133.4528,65419.0
2016-09-01 12:00:00,156.71,156.78,156.61,156.69,83271.0,133.4528,133.5124,133.3676,133.4357,83271.0
2016-09-01 12:10:00,156.7,156.77,156.38,156.39,66102.0,133.4443,133.5039,133.1717,133.1803,66102.0
2016-09-01 12:20:00,156.41,156.98,156.37,156.78,90060.0,133.1973,133.6827,133.1632,133.5124,90060.0
2016-09-01 12:30:00,156.79,157.22,156.79,157.16,62622.0,133.5209,133.8871,133.5209,133.836,62622.0
2016-09-01 12:40:00,157.19,157.41,157.05,157.05,76356.0,133.8615,134.0489,133.7423,133.7423,76356.0
2016-09-01 12:50:00,157.02,157.11,156.91,156.99,41812.0,133.7168,133.7934,133.6231,133.6912,41812.0
2016-09-01 13:00:00,157.0,157.19,156.97,157.12,45688.0,133.6997,133.8615,133.6742,133.8019,45688.0
2016-09-01 13:10:00,157.12,157.33,157.03,157.25,33855.0,133.8019,133.9808,133.7253,133.9126,33855.0
2016-09-01 13:20:00,157.28,157.45,157.28,157.41,70538.0,133.9382,134.083,133.9382,134.0489,70538.0
2016-09-01 13:30:00,157.41,157.55,157.28,157.5,88981.0,134.0489,134.1681,133.9382,134.1255,88981.0
2016-09-01 13:40:00,157.49,157.55,157.31,157.32,45209.0,134.117,134.1681,133.9637,133.9722,45209.0
2016-09-01 13:50:00,157.36,157.37,156.63,156.63,102243.0,134.0063,134.0148,133.3846,133.3846,102243.0
2016-09-01 14:00:00,156.64,156.88,156.6,156.68,71689.0,133.3932,133.5975,133.3591,133.4272,71689.0
2016-09-01 14:10:00,156.66,156.66,156.32,156.49,101015.0,133.4102,133.4102,133.1207,133.2654,101015.0
2016-09-01 14:20:00,156.49,156.72,156.39,156.72,64591.0,133.2654,133.4613,133.1803,133.4613,64591.0
2016-09-01 14:30:00,156.69,156.72,156.51,156.57,76656.0,133.4357,133.4613,133.2825,133.3336,76656.0
2016-09-01 14:40:00,156.57,157.03,156.48,156.93,99159.0,133.3336,133.7253,133.2569,133.6401,99159.0
2016-09-01 14:50:00,156.94,157.16,156.89,157.0,70034.0,133.6486,133.836,133.6061,133.6997,70034.0
2016-09-01 15:00:00,157.02,157.15,156.14,156.18,217060.0,133.7168,133.8275,132.9674,133.0014,217060.0
2016-09-01 15:10:00,156.19,156.22,155.55,155.71,227683.0,133.0099,133.0355,132.4649,132.6012,227683.0
2016-09-01 15:20:00,155.7,156.04,155.54,155.68,171965.0,132.5927,132.8822,132.4564,132.5756,171965.0
2016-09-01 15:30:00,155.68,155.97,155.65,155.92,179485.0,132.5756,132.8226,132.5501,132.78,179485.0
2016-09-01 15:40:00,155.93,156.0,155.6,155.6,244569.0,132.7885,132.8481,132.5075,132.5075,244569.0
2016-09-01 15:50:00,155.62,156.24,155.61,156.2,391763.0,132.5245,133.0525,132.516,133.0185,391763.0
2016-09-02 09:30:00,156.84,157.75,156.8,157.68,154918.0,133.5635,134.3384,133.5294,134.2788,154918.0
2016-09-02 09:40:00,157.63,158.59,157.63,158.56,154000.0,134.2362,135.0538,134.2362,135.0282,154000.0
2016-09-02 09:50:00,158.54,159.19,158.52,158.81,177100.0,135.0112,135.5647,134.9942,135.2411,177100.0
2016-09-02 10:00:00,158.82,159.1,158.5,158.98,87542.0,135.2496,135.4881,134.9771,135.3859,87542.0
2016-09-02 10:10:00,158.97,159.1,158.63,159.1,56720.0,135.3774,135.4881,135.0878,135.4881,56720.0
2016-09-02 10:20:00,159.09,159.28,158.86,159.04,60704.0,135.4796,135.6414,135.2837,135.437,60704.0
2016-09-02 10:30:00,159.02,159.09,158.37,158.41,90309.0,135.4199,135.4796,134.8664,134.9005,90309.0
2016-09-02 10:40:00,158.38,158.5,158.2,158.27,100605.0,134.8749,134.9771,134.7216,134.7813,100605.0
2016-09-02 10:50:00,158.28,158.42,158.21,158.32,57416.0,134.7898,134.909,134.7302,134.8238,57416.0
2016-09-02 11:00:00,158.32,158.44,158.11,158.17,32760.0,134.8238,134.926,134.645,134.6961,32760.0
2016-09-02 11:10:00,158.18,158.5,158.17,158.39,91652.0,134.7046,134.9771,134.6961,134.8834,91652.0
2016-09-02 11:20:00,158.37,158.37,158.04,158.21,46498.0,134.8664,134.8664,134.5854,134.7302,46498.0
2016-09-02 11:30:00,158.22,158.23,158.05,158.13,45722.0,134.7387,134.7472,134.5939,134.662,45722.0
2016-09-02 11:40:00,158.14,158.22,157.98,157.99,44640.0,134.6705,134.7387,134.5343,134.5428,44640.0
2016-09-02 11:50:00,158.01,158.05,157.89,157.95,43508.0,134.5598,134.5939,134.4577,134.5087,43508.0
2016-09-02 12:00:00,157.95,158.01,157.65,157.69,28122.0,134.5087,134.5598,134.2533,134.2873,28122.0
2016-09-02 12:10:00,157.68,157.91,157.62,157.91,46476.0,134.2788,134.4747,134.2277,134.4747,46476.0
2016-09-02 12:20:00,157.87,157.89,157.74,157.83,34134.0,134.4406,134.4577,134.3299,134.4066,34134.0
2016-09-02 12:30:00,157.81,157.94,157.73,157.87,31085.0,134.3895,134.5002,134.3214,134.4406,31085.0
2016-09-02 12:40:00,157.85,157.88,157.73,157.79,21695.0,134.4236,134.4491,134.3214,134.3725,21695.0
2016-09-02 12:50:00,157.79,158.06,157.79,157.82,24353.0,134.3725,134.6024,134.3725,134.398,24353.0
2016-09-02 13:00:00,157.82,157.95,157.77,157.81,30264.0,134.398,134.5087,134.3555,134.3895,30264.0
2016-09-02 13:10:00,157.82,157.89,157.63,157.64,22994.0,134.398,134.4577,134.2362,134.2448,22994.0
2016-09-02 13:20:00,157.64,157.78,157.63,157.7,14745.0,134.2448,134.364,134.2362,134.2958,14745.0
2016-09-02 13:30:00,157.69,157.69,157.41,157.44,28211.0,134.2873,134.2873,134.0489,134.0744,28211.0
2016-09-02 13:40:00,157.41,157.67,157.31,157.52,33993.0,134.0489,134.2703,133.9637,134.1426,33993.0
2016-09-02 13:50:00,157.52,157.55,157.4,157.51,33010.0,134.1426,134.1681,134.0404,134.134,33010.0
2016-09-02 14:00:00,157.49,157.64,157.43,157.56,30693.0,134.117,134.2448,134.0659,134.1766,30693.0
2016-09-02 14:10:00,157.56,157.64,157.53,157.55,17332.0,134.1766,134.2448,134.1511,134.1681,17332.0
2016-09-02 14:20:00,157.57,157.63,157.47,157.56,20443.0,134.1851,134.2362,134.1,134.1766,20443.0
2016-09-02 14:30:00,157.56,157.76,157.52,157.71,22537.0,134.1766,134.3469,134.1426,134.3044,22537.0
2016-09-02 14:40:00,157.7,157.73,157.61,157.64,26107.0,134.2958,134.3214,134.2192,134.2448,26107.0
2016-09-02 14:50:00,157.65,157.69,157.58,157.64,18372.0,134.2533,134.2873,134.1937,134.2448,18372.0
2016-09-02 15:00:00,157.65,157.8,157.6,157.74,21616.0,134.2533,134.381,134.2107,134.3299,21616.0
2016-09-02 15:10:00,157.76,157.9,157.75,157.86,35101.0,134.3469,134.4662,134.3384,134.4321,35101.0
2016-09-02 15:20:00,157.88,157.9,157.7,157.86,38226.0,134.4491,134.4662,134.2958,134.4321,38226.0
2016-09-02 15:30:00,157.85,157.94,157.81,157.94,39568.0,134.4236,134.5002,134.3895,134.5002,39568.0
2016-09-02 15:40:00,157.95,158.0,157.84,157.97,69192.0,134.5087,134.5513,134.4151,134.5258,69192.0
2016-09-02 15:50:00,157.96,158.03,157.88,157.97,99464.0,134.5173,134.5769,134.4491,134.5258,99464.0
2016-09-06 09:30:00,158.13,158.15,156.65,156.91,96852.0,134.662,134.6791,133.4017,133.6231,96852.0
2016-09-06 09:40:00,156.87,156.99,156.46,156.51,92824.0,133.589,133.6912,133.2399,133.2825,92824.0
2016-09-06 09:50:00,156.51,156.56,156.04,156.07,108939.0,133.2825,133.325,132.8822,132.9078,108939.0
2016-09-06 10:00:00,156.07,156.57,156.02,156.31,100244.0,132.9078,133.3336,132.8652,133.1121,100244.0
2016-09-06 10:10:00,156.31,156.47,156.26,156.26,42845.0,133.1121,133.2484,133.0696,133.0696,42845.0
2016-09-06 10:20:00,156.24,156.53,156.15,156.31,73264.0,133.0525,133.2995,132.9759,133.1121,73264.0
2016-09-06 10:30:00,156.33,156.47,156.31,156.36,31049.0,133.1292,133.2484,133.1121,133.1547,31049.0
2016-09-06 10:40:00,156.37,156.49,156.33,156.37,48748.0,133.1632,133.2654,133.1292,133.1632,48748.0
2016-09-06 10:50:00,156.38,156.54,156.3,156.53,47434.0,133.1717,133.308,133.1036,133.2995,47434.0
2016-09-06 11:00:00,156.52,156.56,156.41,156.5,30465.0,133.291,133.325,133.1973,133.2739,30465.0
2016-09-06 11:10:00,156.51,156.7,156.51,156.64,15800.0,133.2825,133.4443,133.2825,133.3932,15800.0
2016-09-06 11:20:00,156.65,156.89,156.53,156.55,49243.0,133.4017,133.6061,133.2995,133.3165,49243.0
2016-09-06 11:30:00,156.56,156.63,156.5,156.61,26821.0,133.325,133.3846,133.2739,133.3676,26821.0
2016-09-06 11:40:00,156.62,157.1,156.62,156.89,63057.0,133.3761,133.7849,133.3761,133.6061,63057.0
2016-09-06 11:50:00,156.89,157.1,156.89,156.92,22398.0,133.6061,133.7849,133.6061,133.6316,22398.0
2016-09-06 12:00:00,156.92,156.98,156.9,156.95,16548.0,133.6316,133.6827,133.6146,133.6572,16548.0
2016-09-06 12:10:00,156.96,157.12,156.9,157.11,24330.0,133.6657,133.8019,133.6146,133.7934,24330.0
2016-09-06 12:20:00,157.11,157.24,157.01,157.21,24203.0,133.7934,133.9041,133.7083,133.8786,24203.0
2016-09-06 12:30:00,157.2,157.2,156.9,157.11,41181.0,133.8701,133.8701,133.6146,133.7934,41181.0
2016-09-06 12:40:00,157.12,157.19,157.06,157.16,18319.0,133.8019,133.8615,133.7508,133.836,18319.0
2016-09-06 12:50:00,157.17,157.18,156.93,156.97,59309.0,133.8445,133.853,133.6401,133.6742,59309.0
2016-09-06 13:00:00,156.98,157.13,156.98,157.03,13135.0,133.6827,133.8104,133.6827,133.7253,13135.0
2016-09-06 13:10:00,157.03,157.11,157.03,157.07,10501.0,133.7253,133.7934,133.7253,133.7593,10501.0
2016-09-06 13:20:00,157.08,157.1,156.94,157.03,17717.0,133.7679,133.7849,133.6486,133.7253,17717.0
2016-09-06 13:30:00,157.03,157.07,156.99,157.02,40694.0,133.7253,133.7593,133.6912,133.7168,40694.0
2016-09-06 13:40:00,157.01,157.19,156.96,157.03,57510.0,133.7083,133.8615,133.6657,133.7253,57510.0
2016-09-06 13:50:00,157.06,157.33,157.01,157.24,49213.0,133.7508,133.9808,133.7083,133.9041,49213.0
2016-09-06 14:00:00,157.25,157.41,157.23,157.39,14654.0,133.9126,134.0489,133.8956,134.0319,14654.0
2016-09-06 14:10:00,157.4,157.59,157.35,157.52,25232.0,134.0404,134.2022,133.9978,134.1426,25232.0
2016-09-06 14:20:00,157.53,157.57,157.43,157.44,38067.0,134.1511,134.1851,134.0659,134.0744,38067.0
2016-09-06 14:30:00,157.44,157.45,157.19,157.21,23935.0,134.0744,134.083,133.8615,133.8786,23935.0
2016-09-06 14:40:00,157.19,157.35,157.17,157.35,12888.0,133.8615,133.9978,133.8445,133.9978,12888.0
2016-09-06 14:50:00,157.35,157.4,157.29,157.33,17584.0,133.9978,134.0404,133.9467,133.9808,17584.0
2016-09-06 15:00:00,157.33,157.47,157.31,157.43,40570.0,133.9808,134.1,133.9637,134.0659,40570.0
2016-09-06 15:10:00,157.42,157.51,157.25,157.47,56423.0,134.0574,134.134,133.9126,134.1,56423.0
2016-09-06 15:20:00,157.48,157.55,157.41,157.52,27950.0,134.1085,134.1681,134.0489,134.1426,27950.0
2016-09-06 15:30:00,157.53,157.67,157.41,157.63,37535.0,134.1511,134.2703,134.0489,134.2362,37535.0
2016-09-06 15:40:00,157.64,157.93,157.52,157.81,105933.0,134.2448,134.4917,134.1426,134.3895,105933.0
2016-09-06 15:50:00,157.8,158.07,157.8,158.06,293571.0,134.381,134.6109,134.381,134.6024,293571.0
2016-09-07 09:30:00,157.64,157.87,156.65,156.94,82759.0,134.2448,134.4406,133.4017,133.6486,82759.0
2016-09-07 09:40:00,156.95,157.03,156.31,156.38,189640.0,133.6572,133.7253,133.1121,133.1717,189640.0
2016-09-07 09:50:00,156.41,156.45,156.0,156.37,103345.0,133.1973,133.2314,132.8481,133.1632,103345.0
2016-09-07 10:00:00,156.44,156.63,155.8,156.16,210024.0,133.2228,133.3846,132.6778,132.9844,210024.0
2016-09-07 10:10:00,156.17,156.24,155.84,156.03,77493.0,132.9929,133.0525,132.7119,132.8737,77493.0
2016-09-07 10:20:00,156.04,156.25,155.76,156.09,88799.0,132.8822,133.061,132.6438,132.9248,88799.0
2016-09-07 10:30:00,156.08,156.2,156.07,156.18,71697.0,132.9163,133.0185,132.9078,133.0014,71697.0
2016-09-07 10:40:00,156.19,156.52,156.18,156.33,51177.0,133.0099,133.291,133.0014,133.1292,51177.0
2016-09-07 10:50:00,156.31,156.51,156.28,156.36,55182.0,133.1121,133.2825,133.0866,133.1547,55182.0
2016-09-07 11:00:00,156.36,156.39,156.04,156.14,44866.0,133.1547,133.1803,132.8822,132.9674,44866.0
2016-09-07 11:10:00,156.15,156.19,155.68,155.98,113933.0,132.9759,133.0099,132.5756,132.8311,113933.0
2016-09-07 11:20:00,155.97,155.97,155.7,155.84,51867.0,132.8226,132.8226,132.5927,132.7119,51867.0
2016-09-07 11:30:00,155.86,155.87,155.56,155.61,53238.0,132.7289,132.7374,132.4734,132.516,53238.0
2016-09-07 11:40:00,155.62,155.67,155.47,155.56,46341.0,132.5245,132.5671,132.3968,132.4734,46341.0
2016-09-07 11:50:00,155.52,155.78,155.51,155.64,29251.0,132.4394,132.6608,132.4309,132.5416,29251.0
2016-09-07 12:00:00,155.65,155.68,155.55,155.56,29728.0,132.5501,132.5756,132.4649,132.4734,29728.0
2016-09-07 12:10:00,155.57,155.61,155.48,155.49,26981.0,132.482,132.516,132.4053,132.4138,26981.0
2016-09-07 12:20:00,155.5,155.57,155.4,155.56,43454.0,132.4223,132.482,132.3372,132.4734,43454.0
2016-09-07 12:30:00,155.56,155.63,155.5,155.57,33764.0,132.4734,132.5331,132.4223,132.482,33764.0
2016-09-07 12:40:00,155.6,155.65,155.55,155.6,31889.0,132.5075,132.5501,132.4649,132.5075,31889.0
2016-09-07 12:50:00,155.6,155.62,155.49,155.49,20171.0,132.5075,132.5245,132.4138,132.4138,20171.0
2016-09-07 13:00:00,155.51,155.67,155.48,155.62,23118.0,132.4309,132.5671,132.4053,132.5245,23118.0
2016-09-07 13:10:00,155.63,155.7,155.56,155.68,27830.0,132.5331,132.5927,132.4734,132.5756,27830.0
2016-09-07 13:20:00,155.71,155.74,155.57,155.68,43715.0,132.6012,132.6267,132.482,132.5756,43715.0
2016-09-07 13:30:00,155.7,155.73,155.64,155.69,22316.0,132.5927,132.6182,132.5416,132.5842,22316.0
2016-09-07 13:40:00,155.71,155.77,155.61,155.66,20183.0,132.6012,132.6523,132.516,132.5586,20183.0
2016-09-07 13:50:00,155.62,155.7,155.6,155.64,22319.0,132.5245,132.5927,132.5075,132.5416,22319.0
2016-09-07 14:00:00,155.65,155.75,155.65,155.72,21237.0,132.5501,132.6352,132.5501,132.6097,21237.0
2016-09-07 14:10:00,155.73,155.82,155.65,155.65,71276.0,132.6182,132.6949,132.5501,132.5501,71276.0
2016-09-07 14:20:00,155.66,155.74,155.66,155.68,36753.0,132.5586,132.6267,132.5586,132.5756,36753.0
2016-09-07 14:30:00,155.7,155.72,155.65,155.67,26157.0,132.5927,132.6097,132.5501,132.5671,26157.0
2016-09-07 14:40:00,155.67,155.8,155.66,155.8,36779.0,132.5671,132.6778,132.5586,132.6778,36779.0
2016-09-07 14:50:00,155.8,155.82,155.7,155.77,43157.0,132.6778,132.6949,132.5927,132.6523,43157.0
2016-09-07 15:00:00,155.8,155.8,155.58,155.61,40566.0,132.6778,132.6778,132.4905,132.516,40566.0
2016-09-07 15:10:00,155.61,155.7,155.6,155.6,41183.0,132.516,132.5927,132.5075,132.5075,41183.0
2016-09-07 15:20:00,155.6,155.67,155.59,155.63,37130.0,132.5075,132.5671,132.499,132.5331,37130.0
2016-09-07 15:30:00,155.62,155.63,155.48,155.53,63288.0,132.5245,132.5331,132.4053,132.4479,63288.0
2016-09-07 15:40:00,155.53,155.55,155.46,155.46,88181.0,132.4479,132.4649,132.3883,132.3883,88181.0
2016-09-07 15:50:00,155.46,155.66,155.41,155.63,234898.0,132.3883,132.5586,132.3457,132.5331,234898.0
2016-09-08 09:30:00,155.22,155.49,154.15,154.55,159740.0,132.1839,132.4138,131.2727,131.6133,159740.0
2016-09-08 09:40:00,154.55,155.22,154.54,154.89,72387.0,131.6133,132.1839,131.6048,131.9029,72387.0
2016-09-08 09:50:00,154.88,155.3,154.65,154.66,61938.0,131.8944,132.252,131.6985,131.707,61938.0
2016-09-08 10:00:00,154.71,155.33,154.65,154.96,52820.0,131.7496,132.2776,131.6985,131.9625,52820.0
2016-09-08 10:10:00,154.95,155.03,154.68,154.73,21153.0,131.954,132.0221,131.724,131.7666,21153.0
2016-09-08 10:20:00,154.74,155.09,154.6,154.6,28541.0,131.7751,132.0732,131.6559,131.6559,28541.0
2016-09-08 10:30:00,154.6,154.97,154.6,154.84,26323.0,131.6559,131.971,131.6559,131.8603,26323.0
2016-09-08 10:40:00,154.84,154.92,154.74,154.74,22989.0,131.8603,131.9284,131.7751,131.7751,22989.0
2016-09-08 10:50:00,154.69,154.74,154.62,154.7,22101.0,131.7326,131.7751,131.6729,131.7411,22101.0
2016-09-08 11:00:00,154.74,154.81,154.34,154.39,61721.0,131.7751,131.8348,131.4345,131.4771,61721.0
2016-09-08 11:10:00,154.4,154.65,154.32,154.54,50127.0,131.4856,131.6985,131.4175,131.6048,50127.0
2016-09-08 11:20:00,154.54,154.64,154.47,154.59,18568.0,131.6048,131.69,131.5452,131.6474,18568.0
2016-09-08 11:30:00,154.58,154.6,154.3,154.36,33493.0,131.6389,131.6559,131.4004,131.4515,33493.0
2016-09-08 11:40:00,154.36,154.39,154.22,154.38,29929.0,131.4515,131.4771,131.3323,131.4686,29929.0
2016-09-08 11:50:00,154.39,154.39,154.17,154.17,48427.0,131.4771,131.4771,131.2897,131.2897,48427.0
2016-09-08 12:00:00,154.15,154.2,154.03,154.04,53719.0,131.2727,131.3153,131.1705,131.179,53719.0
2016-09-08 12:10:00,154.05,154.05,153.92,153.94,55983.0,131.1875,131.1875,131.0768,131.0939,55983.0
2016-09-08 12:20:00,153.96,153.99,153.8,153.99,48410.0,131.1109,131.1364,130.9746,131.1364,48410.0
2016-09-08 12:30:00,154.0,154.01,153.84,153.89,21124.0,131.145,131.1535,131.0087,131.0513,21124.0
2016-09-08 12:40:00,153.89,153.94,153.83,153.9,40717.0,131.0513,131.0939,131.0002,131.0598,40717.0
2016-09-08 12:50:00,153.91,153.91,153.8,153.81,28321.0,131.0683,131.0683,130.9746,130.9832,28321.0
2016-09-08 13:00:00,153.81,153.86,153.68,153.74,20103.0,130.9832,131.0257,130.8725,130.9235,20103.0
2016-09-08 13:10:00,153.73,153.78,153.71,153.74,15801.0,130.915,130.9576,130.898,130.9235,15801.0
2016-09-08 13:20:00,153.74,153.74,153.53,153.55,36223.0,130.9235,130.9235,130.7447,130.7617,36223.0
2016-09-08 13:30:00,153.58,153.58,153.47,153.49,34453.0,130.7873,130.7873,130.6936,130.7107,34453.0
2016-09-08 13:40:00,153.52,153.53,153.38,153.4,30954.0,130.7362,130.7447,130.617,130.634,30954.0
2016-09-08 13:50:00,153.39,153.55,153.35,153.42,31229.0,130.6255,130.7617,130.5914,130.651,31229.0
2016-09-08 14:00:00,153.42,153.46,153.19,153.19,56058.0,130.651,130.6851,130.4552,130.4552,56058.0
2016-09-08 14:10:00,153.21,153.23,152.94,153.09,85159.0,130.4722,130.4892,130.2423,130.37,85159.0
2016-09-08 14:20:00,153.09,153.34,152.99,153.24,56349.0,130.37,130.5829,130.2849,130.4978,56349.0
2016-09-08 14:30:00,153.24,153.48,153.2,153.38,42787.0,130.4978,130.7021,130.4637,130.617,42787.0
2016-09-08 14:40:00,153.4,153.46,153.25,153.43,42731.0,130.634,130.6851,130.5063,130.6596,42731.0
2016-09-08 14:50:00,153.41,153.47,153.26,153.4,34680.0,130.6425,130.6936,130.5148,130.634,34680.0
2016-09-08 15:00:00,153.45,153.57,153.35,153.52,59763.0,130.6766,130.7788,130.5914,130.7362,59763.0
2016-09-08 15:10:00,153.52,153.64,153.4,153.52,43995.0,130.7362,130.8384,130.634,130.7362,43995.0
2016-09-08 15:20:00,153.5,153.57,153.35,153.35,33059.0,130.7192,130.7788,130.5914,130.5914,33059.0
2016-09-08 15:30:00,153.36,153.64,153.34,153.54,73814.0,130.5999,130.8384,130.5829,130.7532,73814.0
2016-09-08 15:40:00,153.54,153.59,153.39,153.5,61351.0,130.7532,130.7958,130.6255,130.7192,61351.0
2016-09-08 15:50:00,153.51,153.61,153.37,153.48,229159.0,130.7277,130.8128,130.6085,130.7021,229159.0
2016-09-09 09:30:00,152.59,152.79,151.13,151.42,225781.0,129.9442,130.1145,128.7009,128.9479,225781.0
2016-09-09 09:40:00,151.36,151.87,151.36,151.75,85490.0,128.8968,129.3311,128.8968,129.2289,85490.0
2016-09-09 09:50:00,151.7,152.24,151.69,151.9,75557.0,129.1863,129.6462,129.1778,129.3566,75557.0
2016-09-09 10:00:00,151.87,152.08,151.8,151.9,71340.0,129.3311,129.5099,129.2715,129.3566,71340.0
2016-09-09 10:10:00,151.92,151.97,151.68,151.77,32916.0,129.3737,129.4162,129.1693,129.2459,32916.0
2016-09-09 10:20:00,151.75,151.84,151.6,151.75,29241.0,129.2289,129.3055,129.1011,129.2289,29241.0
2016-09-09 10:30:00,151.73,151.87,151.55,151.55,40197.0,129.2119,129.3311,129.0586,129.0586,40197.0
2016-09-09 10:40:00,151.53,151.67,151.28,151.3,45623.0,129.0415,129.1608,128.8286,128.8457,45623.0
2016-09-09 10:50:00,151.26,151.55,151.18,151.55,60326.0,128.8116,129.0586,128.7435,129.0586,60326.0
2016-09-09 11:00:00,151.51,151.74,151.45,151.68,23677.0,129.0245,129.2204,128.9734,129.1693,23677.0
2016-09-09 11:10:00,151.68,151.71,151.55,151.57,44604.0,129.1693,129.1948,129.0586,129.0756,44604.0
2016-09-09 11:20:00,151.55,151.65,151.52,151.58,45117.0,129.0586,129.1437,129.033,129.0841,45117.0
2016-09-09 11:30:00,151.57,151.65,151.49,151.65,28335.0,129.0756,129.1437,129.0075,129.1437,28335.0
2016-09-09 11:40:00,151.67,151.77,151.52,151.63,30873.0,129.1608,129.2459,129.033,129.1267,30873.0
2016-09-09 11:50:00,151.62,151.66,151.41,151.47,22716.0,129.1182,129.1522,128.9393,128.9904,22716.0
2016-09-09 12:00:00,151.51,151.51,151.27,151.39,41827.0,129.0245,129.0245,128.8201,128.9223,41827.0
2016-09-09 12:10:00,151.38,151.39,151.25,151.29,33471.0,128.9138,128.9223,128.8031,128.8372,33471.0
2016-09-09 12:20:00,151.3,151.53,151.28,151.48,60381.0,128.8457,129.0415,128.8286,128.999,60381.0
2016-09-09 12:30:00,151.42,151.58,151.38,151.51,19635.0,128.9479,129.0841,128.9138,129.0245,19635.0
2016-09-09 12:40:00,151.5,151.54,151.3,151.35,36593.0,129.016,129.05,128.8457,128.8882,36593.0
2016-09-09 12:50:00,151.35,151.49,151.31,151.45,17342.0,128.8882,129.0075,128.8542,128.9734,17342.0
2016-09-09 13:00:00,151.47,151.47,151.31,151.32,37414.0,128.9904,128.9904,128.8542,128.8627,37414.0
2016-09-09 13:10:00,151.35,151.43,151.28,151.37,23061.0,128.8882,128.9564,128.8286,128.9053,23061.0
2016-09-09 13:20:00,151.37,151.49,151.27,151.45,24391.0,128.9053,129.0075,128.8201,128.9734,24391.0
2016-09-09 13:30:00,151.48,151.5,151.36,151.39,14637.0,128.999,129.016,128.8968,128.9223,14637.0
2016-09-09 13:40:00,151.37,151.38,151.19,151.23,26959.0,128.9053,128.9138,128.752,128.7861,26959.0
2016-09-09 13:50:00,151.2,151.38,151.17,151.31,37814.0,128.7605,128.9138,128.735,128.8542,37814.0
2016-09-09 14:00:00,151.31,151.33,151.04,151.04,36333.0,128.8542,128.8712,128.6243,128.6243,36333.0
2016-09-09 14:10:00,151.06,151.09,150.94,151.03,75632.0,128.6413,128.6668,128.5391,128.6157,75632.0
2016-09-09 14:20:00,151.06,151.21,151.0,151.19,30230.0,128.6413,128.769,128.5902,128.752,30230.0
2016-09-09 14:30:00,151.19,151.44,151.09,151.38,41458.0,128.752,128.9649,128.6668,128.9138,41458.0
2016-09-09 14:40:00,151.4,151.41,151.13,151.2,42057.0,128.9308,128.9393,128.7009,128.7605,42057.0
2016-09-09 14:50:00,151.21,151.34,151.14,151.3,54808.0,128.769,128.8797,128.7094,128.8457,54808.0
2016-09-09 15:00:00,151.31,151.4,151.2,151.28,30875.0,128.8542,128.9308,128.7605,128.8286,30875.0
2016-09-09 15:10:00,151.27,151.36,151.08,151.21,32825.0,128.8201,128.8968,128.6583,128.769,32825.0
2016-09-09 15:20:00,151.21,151.36,151.1,151.1,40377.0,128.769,128.8968,128.6753,128.6753,40377.0
2016-09-09 15:30:00,151.13,151.19,150.85,150.92,71591.0,128.7009,128.752,128.4625,128.5221,71591.0
2016-09-09 15:40:00,150.93,151.08,150.92,150.97,104503.0,128.5306,128.6583,128.5221,128.5646,104503.0
2016-09-09 15:50:00,150.95,151.02,150.7,150.7,267622.0,128.5476,128.6072,128.3347,128.3347,267622.0
2016-09-12 09:30:00,150.6,151.42,150.4,151.06,126844.0,128.2496,128.9479,128.0792,128.6413,126844.0
2016-09-12 09:40:00,151.07,151.79,150.83,151.69,106269.0,128.6498,129.2629,128.4454,129.1778,106269.0
2016-09-12 09:50:00,151.69,151.69,151.21,151.37,90932.0,129.1778,129.1778,128.769,128.9053,90932.0
2016-09-12 10:00:00,151.42,151.66,151.12,151.12,61206.0,128.9479,129.1522,128.6924,128.6924,61206.0
2016-09-12 10:10:00,151.1,151.33,150.93,151.23,27816.0,128.6753,128.8712,128.5306,128.7861,27816.0
2016-09-12 10:20:00,151.21,151.47,150.96,151.07,77180.0,128.769,128.9904,128.5561,128.6498,77180.0
2016-09-12 10:30:00,151.08,151.15,150.91,150.92,37684.0,128.6583,128.7179,128.5135,128.5221,37684.0
2016-09-12 10:40:00,150.95,151.08,150.77,150.78,31323.0,128.5476,128.6583,128.3943,128.4028,31323.0
2016-09-12 10:50:00,150.75,150.78,150.45,150.63,55409.0,128.3773,128.4028,128.1218,128.2751,55409.0
2016-09-12 11:00:00,150.63,150.75,150.54,150.68,40431.0,128.2751,128.3773,128.1985,128.3177,40431.0
2016-09-12 11:10:00,150.71,150.75,150.46,150.58,39248.0,128.3432,128.3773,128.1303,128.2325,39248.0
2016-09-12 11:20:00,150.56,150.71,150.31,150.38,38617.0,128.2155,128.3432,128.0026,128.0622,38617.0
2016-09-12 11:30:00,150.39,150.6,150.26,150.6,47447.0,128.0707,128.2496,127.96,128.2496,47447.0
2016-09-12 11:40:00,150.61,150.66,150.51,150.57,27014.0,128.2581,128.3006,128.1729,128.224,27014.0
2016-09-12 11:50:00,150.57,150.67,150.54,150.59,19929.0,128.224,128.3092,128.1985,128.241,19929.0
2016-09-12 12:00:00,150.6,150.65,150.53,150.62,22266.0,128.2496,128.2921,128.1899,128.2666,22266.0
2016-09-12 12:10:00,150.62,150.67,150.57,150.67,24245.0,128.2666,128.3092,128.224,128.3092,24245.0
2016-09-12 12:20:00,150.67,150.76,150.63,150.76,31654.0,128.3092,128.3858,128.2751,128.3858,31654.0
2016-09-12 12:30:00,150.75,151.02,150.73,151.02,24221.0,128.3773,128.6072,128.3603,128.6072,24221.0
2016-09-12 12:40:00,151.0,151.02,150.88,150.96,26508.0,128.5902,128.6072,128.488,128.5561,26508.0
2016-09-12 12:50:00,150.96,151.16,150.93,151.13,42192.0,128.5561,128.7264,128.5306,128.7009,42192.0
2016-09-12 13:00:00,151.12,151.15,150.99,151.05,16567.0,128.6924,128.7179,128.5817,128.6328,16567.0
2016-09-12 13:10:00,151.05,151.67,151.04,151.29,45679.0,128.6328,129.1608,128.6243,128.8372,45679.0
2016-09-12 13:20:00,151.25,151.37,150.96,150.96,30415.0,128.8031,128.9053,128.5561,128.5561,30415.0
2016-09-12 13:30:00,150.95,151.1,150.72,151.06,29876.0,128.5476,128.6753,128.3517,128.6413,29876.0
2016-09-12 13:40:00,151.04,151.26,150.81,151.26,26969.0,128.6243,128.8116,128.4284,128.8116,26969.0
2016-09-12 13:50:00,151.19,151.39,151.07,151.35,37019.0,128.752,128.9223,128.6498,128.8882,37019.0
2016-09-12 14:00:00,151.37,151.63,151.32,151.36,39329.0,128.9053,129.1267,128.8627,128.8968,39329.0
2016-09-12 14:10:00,151.41,151.54,151.32,151.52,38366.0,128.9393,129.05,128.8627,129.033,38366.0
2016-09-12 14:20:00,151.51,151.57,151.4,151.44,33888.0,129.0245,129.0756,128.9308,128.9649,33888.0
2016-09-12 14:30:00,151.45,151.75,151.36,151.67,31849.0,128.9734,129.2289,128.8968,129.1608,31849.0
2016-09-12 14:40:00,151.68,151.71,151.5,151.53,46999.0,129.1693,129.1948,129.016,129.0415,46999.0
2016-09-12 14:50:00,151.54,151.69,151.47,151.62,29838.0,129.05,129.1778,128.9904,129.1182,29838.0
2016-09-12 15:00:00,151.62,151.75,151.57,151.7,44392.0,129.1182,129.2289,129.0756,129.1863,44392.0
2016-09-12 15:10:00,151.7,151.71,151.45,151.48,52138.0,129.1863,129.1948,128.9734,128.999,52138.0
2016-09-12 15:20:00,151.48,151.73,151.42,151.68,31581.0,128.999,129.2119,128.9479,129.1693,31581.0
2016-09-12 15:30:00,151.7,151.84,151.63,151.73,66159.0,129.1863,129.3055,129.1267,129.2119,66159.0
2016-09-12 15:40:00,151.74,151.99,151.71,151.83,98060.0,129.2204,129.4333,129.1948,129.297,98060.0
2016-09-12 15:50:00,151.83,151.83,151.56,151.69,204905.0,129.297,129.297,129.0671,129.1778,204905.0
2016-09-13 09:30:00,151.18,151.58,150.07,150.57,122021.0,128.7435,129.0841,127.7982,128.224,122021.0
2016-09-13 09:40:00,150.63,150.9,150.56,150.78,66596.0,128.2751,128.505,128.2155,128.4028,66596.0
2016-09-13 09:50:00,150.78,151.33,150.75,151.18,90166.0,128.4028,128.8712,128.3773,128.7435,90166.0
2016-09-13 10:00:00,151.17,151.43,151.0,151.15,39116.0,128.735,128.9564,128.5902,128.7179,39116.0
2016-09-13 10:10:00,151.16,151.38,151.07,151.18,71075.0,128.7264,128.9138,128.6498,128.7435,71075.0
2016-09-13 10:20:00,151.15,151.18,150.98,151.05,50475.0,128.7179,128.7435,128.5732,128.6328,50475.0
2016-09-13 10:30:00,151.03,151.34,150.98,151.28,42538.0,128.6157,128.8797,128.5732,128.8286,42538.0
2016-09-13 10:40:00,151.26,151.26,151.05,151.11,36137.0,128.8116,128.8116,128.6328,128.6839,36137.0
2016-09-13 10:50:00,151.09,151.17,151.0,151.15,50866.0,128.6668,128.735,128.5902,128.7179,50866.0
2016-09-13 11:00:00,151.11,151.18,151.06,151.11,18490.0,128.6839,128.7435,128.6413,128.6839,18490.0
2016-09-13 11:10:00,151.14,151.17,151.01,151.03,27642.0,128.7094,128.735,128.5987,128.6157,27642.0
2016-09-13 11:20:00,151.03,151.15,150.95,151.07,31968.0,128.6157,128.7179,128.5476,128.6498,31968.0
2016-09-13 11:30:00,151.08,151.11,150.86,150.99,26452.0,128.6583,128.6839,128.471,128.5817,26452.0
2016-09-13 11:40:00,150.98,151.12,150.93,150.97,16805.0,128.5732,128.6924,128.5306,128.5646,16805.0
2016-09-13 11:50:00,150.97,151.1,150.87,151.1,18084.0,128.5646,128.6753,128.4795,128.6753,18084.0
2016-09-13 12:00:00,151.1,151.26,150.99,151.2,24720.0,128.6753,128.8116,128.5817,128.7605,24720.0
2016-09-13 12:10:00,151.19,151.37,151.17,151.19,25866.0,128.752,128.9053,128.735,128.752,25866.0
2016-09-13 12:20:00,151.19,151.23,150.95,151.02,23531.0,128.752,128.7861,128.5476,128.6072,23531.0
2016-09-13 12:30:00,151.03,151.03,150.83,150.92,28858.0,128.6157,128.6157,128.4454,128.5221,28858.0
2016-09-13 12:40:00,150.9,151.03,150.8,150.87,18812.0,128.505,128.6157,128.4199,128.4795,18812.0
2016-09-13 12:50:00,150.83,150.89,150.69,150.81,20721.0,128.4454,128.4965,128.3262,128.4284,20721.0
2016-09-13 13:00:00,150.87,150.87,150.51,150.78,23010.0,128.4795,128.4795,128.1729,128.4028,23010.0
2016-09-13 13:10:00,150.8,151.29,150.73,151.26,18516.0,128.4199,128.8372,128.3603,128.8116,18516.0
2016-09-13 13:20:00,151.31,151.38,151.03,151.26,14607.0,128.8542,128.9138,128.6157,128.8116,14607.0
2016-09-13 13:30:00,151.29,151.38,150.88,150.98,24908.0,128.8372,128.9138,128.488,128.5732,24908.0
2016-09-13 13:40:00,151.04,151.1,150.64,150.73,16638.0,128.6243,128.6753,128.2836,128.3603,16638.0
2016-09-13 13:50:00,150.77,150.86,150.56,150.82,18079.0,128.3943,128.471,128.2155,128.4369,18079.0
2016-09-13 14:00:00,150.81,150.86,150.67,150.81,14474.0,128.4284,128.471,128.3092,128.4284,14474.0
2016-09-13 14:10:00,150.81,150.86,150.65,150.68,21036.0,128.4284,128.471,128.2921,128.3177,21036.0
2016-09-13 14:20:00,150.66,150.75,150.58,150.6,15507.0,128.3006,128.3773,128.2325,128.2496,15507.0
2016-09-13 14:30:00,150.57,150.76,150.51,150.74,21168.0,128.224,128.3858,128.1729,128.3688,21168.0
2016-09-13 14:40:00,150.81,150.87,150.73,150.82,17043.0,128.4284,128.4795,128.3603,128.4369,17043.0
2016-09-13 14:50:00,150.83,150.93,150.66,150.66,17251.0,128.4454,128.5306,128.3006,128.3006,17251.0
2016-09-13 15:00:00,150.67,150.7,150.52,150.54,44151.0,128.3092,128.3347,128.1814,128.1985,44151.0
2016-09-13 15:10:00,150.54,150.84,150.37,150.79,52589.0,128.1985,128.4539,128.0537,128.4114,52589.0
2016-09-13 15:20:00,150.8,150.99,150.8,150.92,26194.0,128.4199,128.5817,128.4199,128.5221,26194.0
2016-09-13 15:30:00,150.95,151.1,150.86,151.0,48220.0,128.5476,128.6753,128.471,128.5902,48220.0
2016-09-13 15:40:00,151.01,151.02,150.65,150.77,98769.0,128.5987,128.6072,128.2921,128.3943,98769.0
2016-09-13 15:50:00,150.79,151.1,150.73,150.74,176277.0,128.4114,128.6753,128.3603,128.3688,176277.0
2016-09-14 09:30:00,150.71,151.06,150.51,150.53,58662.0,128.3432,128.6413,128.1729,128.1899,58662.0
2016-09-14 09:40:00,150.52,150.91,150.2,150.86,51567.0,128.1814,128.5135,127.9089,128.471,51567.0
2016-09-14 09:50:00,150.81,151.2,150.8,151.18,92657.0,128.4284,128.7605,128.4199,128.7435,92657.0
2016-09-14 10:00:00,151.14,151.31,151.1,151.22,30675.0,128.7094,128.8542,128.6753,128.7775,30675.0
2016-09-14 10:10:00,151.22,151.62,151.13,151.48,50507.0,128.7775,129.1182,128.7009,128.999,50507.0
2016-09-14 10:20:00,151.51,152.25,151.48,151.77,96814.0,129.0245,129.6547,128.999,129.2459,96814.0
2016-09-14 10:30:00,151.76,151.82,151.61,151.73,36829.0,129.2374,129.2885,129.1097,129.2119,36829.0
2016-09-14 10:40:00,151.68,151.71,151.47,151.51,28158.0,129.1693,129.1948,128.9904,129.0245,28158.0
2016-09-14 10:50:00,151.5,151.6,151.44,151.49,32287.0,129.016,129.1011,128.9649,129.0075,32287.0
2016-09-14 11:00:00,151.47,151.66,151.45,151.57,22723.0,128.9904,129.1522,128.9734,129.0756,22723.0
2016-09-14 11:10:00,151.57,151.77,151.4,151.6,31239.0,129.0756,129.2459,128.9308,129.1011,31239.0
2016-09-14 11:20:00,151.59,151.9,151.56,151.68,36131.0,129.0926,129.3566,129.0671,129.1693,36131.0
2016-09-14 11:30:00,151.71,151.93,151.62,151.91,25538.0,129.1948,129.3822,129.1182,129.3651,25538.0
2016-09-14 11:40:00,151.91,151.95,151.74,151.85,29015.0,129.3651,129.3992,129.2204,129.314,29015.0
2016-09-14 11:50:00,151.8,152.11,151.8,152.06,26895.0,129.2715,129.5355,129.2715,129.4929,26895.0
2016-09-14 12:00:00,152.07,152.12,151.71,151.79,29723.0,129.5014,129.544,129.1948,129.2629,29723.0
2016-09-14 12:10:00,151.8,151.82,151.57,151.65,49558.0,129.2715,129.2885,129.0756,129.1437,49558.0
2016-09-14 12:20:00,151.64,151.66,151.52,151.52,18413.0,129.1352,129.1522,129.033,129.033,18413.0
2016-09-14 12:30:00,151.52,151.57,151.34,151.34,17535.0,129.033,129.0756,128.8797,128.8797,17535.0
2016-09-14 12:40:00,151.26,151.36,151.16,151.2,18150.0,128.8116,128.8968,128.7264,128.7605,18150.0
2016-09-14 12:50:00,151.19,151.25,151.12,151.19,11993.0,128.752,128.8031,128.6924,128.752,11993.0
2016-09-14 13:00:00,151.17,151.25,151.12,151.18,12210.0,128.735,128.8031,128.6924,128.7435,12210.0
2016-09-14 13:10:00,151.22,151.22,151.05,151.1,8893.0,128.7775,128.7775,128.6328,128.6753,8893.0
2016-09-14 13:20:00,151.08,151.21,151.02,151.1,8043.0,128.6583,128.769,128.6072,128.6753,8043.0
2016-09-14 13:30:00,151.11,151.21,151.02,151.19,11071.0,128.6839,128.769,128.6072,128.752,11071.0
2016-09-14 13:40:00,151.19,151.19,151.03,151.03,10875.0,128.752,128.752,128.6157,128.6157,10875.0
2016-09-14 13:50:00,151.04,151.1,151.0,151.02,16499.0,128.6243,128.6753,128.5902,128.6072,16499.0
2016-09-14 14:00:00,151.02,151.02,150.74,150.76,18383.0,128.6072,128.6072,128.3688,128.3858,18383.0
2016-09-14 14:10:00,150.74,150.9,150.72,150.87,22717.0,128.3688,128.505,128.3517,128.4795,22717.0
2016-09-14 14:20:00,150.83,150.89,150.74,150.88,15411.0,128.4454,128.4965,128.3688,128.488,15411.0
2016-09-14 14:30:00,150.84,150.89,150.71,150.73,13225.0,128.4539,128.4965,128.3432,128.3603,13225.0
2016-09-14 14:40:00,150.74,150.95,150.7,150.8,15407.0,128.3688,128.5476,128.3347,128.4199,15407.0
2016-09-14 14:50:00,150.76,150.95,150.76,150.86,19140.0,128.3858,128.5476,128.3858,128.471,19140.0
2016-09-14 15:00:00,150.84,150.89,150.75,150.84,23009.0,128.4539,128.4965,128.3773,128.4539,23009.0
2016-09-14 15:10:00,150.83,150.87,150.64,150.65,28608.0,128.4454,128.4795,128.2836,128.2921,28608.0
2016-09-14 15:20:00,150.65,150.73,150.63,150.63,51882.0,128.2921,128.3603,128.2751,128.2751,51882.0
2016-09-14 15:30:00,150.63,150.77,150.59,150.66,39762.0,128.2751,128.3943,128.241,128.3006,39762.0
2016-09-14 15:40:00,150.66,150.9,150.61,150.8,51999.0,128.3006,128.505,128.2581,128.4199,51999.0
2016-09-14 15:50:00,150.8,150.83,150.56,150.68,148599.0,128.4199,128.4454,128.2155,128.3177,148599.0
2016-09-15 09:30:00,150.72,151.1,150.11,150.23,54205.0,128.3517,128.6753,127.8323,127.9345,54205.0
2016-09-15 09:40:00,150.19,150.98,150.17,150.98,27376.0,127.9004,128.5732,127.8834,128.5732,27376.0
2016-09-15 09:50:00,150.97,151.27,150.9,150.99,36460.0,128.5646,128.8201,128.505,128.5817,36460.0
2016-09-15 10:00:00,150.97,151.14,150.71,151.11,24207.0,128.5646,128.7094,128.3432,128.6839,24207.0
2016-09-15 10:10:00,151.12,151.46,151.11,151.46,43512.0,128.6924,128.9819,128.6839,128.9819,43512.0
2016-09-15 10:20:00,151.43,151.46,151.17,151.25,26871.0,128.9564,128.9819,128.735,128.8031,26871.0
2016-09-15 10:30:00,151.26,151.4,151.14,151.4,30021.0,128.8116,128.9308,128.7094,128.9308,30021.0
2016-09-15 10:40:00,151.44,151.46,151.25,151.4,23712.0,128.9649,128.9819,128.8031,128.9308,23712.0
2016-09-15 10:50:00,151.46,151.51,151.37,151.41,35060.0,128.9819,129.0245,128.9053,128.9393,35060.0
2016-09-15 11:00:00,151.4,151.51,151.36,151.47,21807.0,128.9308,129.0245,128.8968,128.9904,21807.0
2016-09-15 11:10:00,151.44,151.47,151.28,151.42,16220.0,128.9649,128.9904,128.8286,128.9479,16220.0
2016-09-15 11:20:00,151.4,151.58,151.36,151.57,15214.0,128.9308,129.0841,128.8968,129.0756,15214.0
2016-09-15 11:30:00,151.58,151.73,151.58,151.66,22817.0,129.0841,129.2119,129.0841,129.1522,22817.0
2016-09-15 11:40:00,151.71,151.77,151.56,151.56,28869.0,129.1948,129.2459,129.0671,129.0671,28869.0
2016-09-15 11:50:00,151.57,151.63,151.45,151.46,24675.0,129.0756,129.1267,128.9734,128.9819,24675.0
2016-09-15 12:00:00,151.47,151.47,151.32,151.39,11309.0,128.9904,128.9904,128.8627,128.9223,11309.0
2016-09-15 12:10:00,151.35,151.35,151.19,151.26,54640.0,128.8882,128.8882,128.752,128.8116,54640.0
2016-09-15 12:20:00,151.26,151.41,151.18,151.41,99873.0,128.8116,128.9393,128.7435,128.9393,99873.0
2016-09-15 12:30:00,151.43,151.56,151.43,151.47,44704.0,128.9564,129.0671,128.9564,128.9904,44704.0
2016-09-15 12:40:00,151.47,151.72,151.47,151.66,71791.0,128.9904,129.2033,128.9904,129.1522,71791.0
2016-09-15 12:50:00,151.67,151.82,151.65,151.75,51756.0,129.1608,129.2885,129.1437,129.2289,51756.0
2016-09-15 13:00:00,151.79,152.03,151.79,151.97,45629.0,129.2629,129.4673,129.2629,129.4162,45629.0
2016-09-15 13:10:00,151.97,152.04,151.86,151.98,30382.0,129.4162,129.4758,129.3226,129.4247,30382.0
2016-09-15 13:20:00,151.98,152.05,151.92,151.96,24732.0,129.4247,129.4844,129.3737,129.4077,24732.0
2016-09-15 13:30:00,151.93,152.16,151.91,152.12,24307.0,129.3822,129.578,129.3651,129.544,24307.0
2016-09-15 13:40:00,152.11,152.54,152.1,152.49,32350.0,129.5355,129.9016,129.5269,129.8591,32350.0
2016-09-15 13:50:00,152.49,152.61,152.39,152.56,37276.0,129.8591,129.9613,129.7739,129.9187,37276.0
2016-09-15 14:00:00,152.56,152.62,152.3,152.45,40627.0,129.9187,129.9698,129.6973,129.825,40627.0
2016-09-15 14:10:00,152.46,152.76,152.42,152.76,37950.0,129.8335,130.089,129.7994,130.089,37950.0
2016-09-15 14:20:00,152.74,152.86,152.74,152.82,35525.0,130.072,130.1741,130.072,130.1401,35525.0
2016-09-15 14:30:00,152.81,152.89,152.74,152.86,42608.0,130.1316,130.1997,130.072,130.1741,42608.0
2016-09-15 14:40:00,152.84,152.91,152.72,152.79,42429.0,130.1571,130.2167,130.0549,130.1145,42429.0
2016-09-15 14:50:00,152.79,152.84,152.77,152.78,37146.0,130.1145,130.1571,130.0975,130.106,37146.0
2016-09-15 15:00:00,152.8,152.83,152.63,152.65,48788.0,130.1231,130.1486,129.9783,129.9953,48788.0
2016-09-15 15:10:00,152.64,152.74,152.51,152.54,43368.0,129.9868,130.072,129.8761,129.9016,43368.0
2016-09-15 15:20:00,152.56,152.63,152.46,152.63,53746.0,129.9187,129.9783,129.8335,129.9783,53746.0
2016-09-15 15:30:00,152.64,152.83,152.52,152.82,78494.0,129.9868,130.1486,129.8846,130.1401,78494.0
2016-09-15 15:40:00,152.81,152.97,152.74,152.78,101216.0,130.1316,130.2678,130.072,130.106,101216.0
2016-09-15 15:50:00,152.78,152.8,152.6,152.68,167711.0,130.106,130.1231,129.9527,130.0209,167711.0
2016-09-16 09:30:00,151.96,152.43,151.14,152.29,692674.0,129.4077,129.808,128.7094,129.6887,692674.0
2016-09-16 09:40:00,152.17,152.42,151.98,152.12,84395.0,129.5866,129.7994,129.4247,129.544,84395.0
2016-09-16 09:50:00,152.09,152.51,152.02,152.22,39986.0,129.5184,129.8761,129.4588,129.6291,39986.0
2016-09-16 10:00:00,152.19,152.2,151.43,151.56,38026.0,129.6036,129.6121,128.9564,129.0671,38026.0
2016-09-16 10:10:00,151.64,152.17,151.6,152.15,26633.0,129.1352,129.5866,129.1011,129.5695,26633.0
2016-09-16 10:20:00,152.17,152.17,151.73,151.81,28920.0,129.5866,129.5866,129.2119,129.28,28920.0
2016-09-16 10:30:00,151.8,151.87,151.65,151.86,19508.0,129.2715,129.3311,129.1437,129.3226,19508.0
2016-09-16 10:40:00,151.87,152.23,151.84,152.03,29891.0,129.3311,129.6376,129.3055,129.4673,29891.0
2016-09-16 10:50:00,152.04,152.12,152.01,152.04,33419.0,129.4758,129.544,129.4503,129.4758,33419.0
2016-09-16 11:00:00,152.04,152.12,151.98,152.03,40979.0,129.4758,129.544,129.4247,129.4673,40979.0
2016-09-16 11:10:00,152.03,152.19,152.01,152.04,20670.0,129.4673,129.6036,129.4503,129.4758,20670.0
2016-09-16 11:20:00,152.08,152.25,152.05,152.11,14056.0,129.5099,129.6547,129.4844,129.5355,14056.0
2016-09-16 11:30:00,152.12,152.32,152.04,152.27,15397.0,129.544,129.7143,129.4758,129.6717,15397.0
2016-09-16 11:40:00,152.28,152.4,152.25,152.34,17355.0,129.6802,129.7824,129.6547,129.7313,17355.0
2016-09-16 11:50:00,152.33,152.4,152.28,152.36,14037.0,129.7228,129.7824,129.6802,129.7484,14037.0
2016-09-16 12:00:00,152.35,152.42,152.27,152.37,19111.0,129.7398,129.7994,129.6717,129.7569,19111.0
2016-09-16 12:10:00,152.37,152.51,152.25,152.46,25950.0,129.7569,129.8761,129.6547,129.8335,25950.0
2016-09-16 12:20:00,152.45,152.65,152.43,152.61,20060.0,129.825,129.9953,129.808,129.9613,20060.0
2016-09-16 12:30:00,152.61,152.64,152.54,152.58,22554.0,129.9613,129.9868,129.9016,129.9357,22554.0
2016-09-16 12:40:00,152.54,152.63,152.41,152.54,13527.0,129.9016,129.9783,129.7909,129.9016,13527.0
2016-09-16 12:50:00,152.5,152.6,152.47,152.49,22303.0,129.8676,129.9527,129.842,129.8591,22303.0
2016-09-16 13:00:00,152.5,152.58,152.39,152.41,23279.0,129.8676,129.9357,129.7739,129.7909,23279.0
2016-09-16 13:10:00,152.4,152.5,152.24,152.32,14499.0,129.7824,129.8676,129.6462,129.7143,14499.0
2016-09-16 13:20:00,152.3,152.42,152.26,152.26,14943.0,129.6973,129.7994,129.6632,129.6632,14943.0
2016-09-16 13:30:00,152.27,152.4,152.18,152.23,16525.0,129.6717,129.7824,129.5951,129.6376,16525.0
2016-09-16 13:40:00,152.21,152.24,152.04,152.16,14665.0,129.6206,129.6462,129.4758,129.578,14665.0
2016-09-16 13:50:00,152.18,152.33,152.16,152.32,26620.0,129.5951,129.7228,129.578,129.7143,26620.0
2016-09-16 14:00:00,152.31,152.31,152.09,152.28,38031.0,129.7058,129.7058,129.5184,129.6802,38031.0
2016-09-16 14:10:00,152.26,152.38,152.18,152.37,52678.0,129.6632,129.7654,129.5951,129.7569,52678.0
2016-09-16 14:20:00,152.39,152.44,152.2,152.23,62469.0,129.7739,129.8165,129.6121,129.6376,62469.0
2016-09-16 14:30:00,152.24,152.35,152.18,152.22,27413.0,129.6462,129.7398,129.5951,129.6291,27413.0
2016-09-16 14:40:00,152.2,152.39,152.19,152.36,25177.0,129.6121,129.7739,129.6036,129.7484,25177.0
2016-09-16 14:50:00,152.38,152.46,152.2,152.25,38050.0,129.7654,129.8335,129.6121,129.6547,38050.0
2016-09-16 15:00:00,152.28,152.51,152.26,152.47,29196.0,129.6802,129.8761,129.6632,129.842,29196.0
2016-09-16 15:10:00,152.47,152.52,152.38,152.46,39596.0,129.842,129.8846,129.7654,129.8335,39596.0
2016-09-16 15:20:00,152.47,152.55,152.4,152.46,27490.0,129.842,129.9102,129.7824,129.8335,27490.0
2016-09-16 15:30:00,152.46,152.66,152.43,152.53,37473.0,129.8335,130.0038,129.808,129.8931,37473.0
2016-09-16 15:40:00,152.52,152.63,152.46,152.6,44719.0,129.8846,129.9783,129.8335,129.9527,44719.0
2016-09-16 15:50:00,152.59,152.59,152.33,152.36,207178.0,129.9442,129.9442,129.7228,129.7484,207178.0
2016-09-19 09:30:00,152.12,153.03,152.01,153.03,107364.0,129.544,130.3189,129.4503,130.3189,107364.0
2016-09-19 09:40:00,152.96,152.96,152.6,152.71,23534.0,130.2593,130.2593,129.9527,130.0464,23534.0
2016-09-19 09:50:00,152.65,152.81,152.4,152.67,26572.0,129.9953,130.1316,129.7824,130.0123,26572.0
2016-09-19 10:00:00,152.67,152.69,152.45,152.55,21862.0,130.0123,130.0294,129.825,129.9102,21862.0
2016-09-19 10:10:00,152.56,152.83,152.51,152.51,37786.0,129.9187,130.1486,129.8761,129.8761,37786.0
2016-09-19 10:20:00,152.54,152.77,152.54,152.65,66003.0,129.9016,130.0975,129.9016,129.9953,66003.0
2016-09-19 10:30:00,152.65,152.79,152.41,152.48,23691.0,129.9953,130.1145,129.7909,129.8505,23691.0
2016-09-19 10:40:00,152.45,152.51,152.35,152.47,21738.0,129.825,129.8761,129.7398,129.842,21738.0
2016-09-19 10:50:00,152.47,152.48,152.26,152.4,14904.0,129.842,129.8505,129.6632,129.7824,14904.0
2016-09-19 11:00:00,152.41,152.48,152.37,152.42,19098.0,129.7909,129.8505,129.7569,129.7994,19098.0
2016-09-19 11:10:00,152.41,152.43,152.25,152.25,43383.0,129.7909,129.808,129.6547,129.6547,43383.0
2016-09-19 11:20:00,152.29,152.38,152.12,152.33,18043.0,129.6887,129.7654,129.544,129.7228,18043.0
2016-09-19 11:30:00,152.37,152.48,152.27,152.39,30967.0,129.7569,129.8505,129.6717,129.7739,30967.0
2016-09-19 11:40:00,152.4,152.52,152.33,152.43,19781.0,129.7824,129.8846,129.7228,129.808,19781.0
2016-09-19 11:50:00,152.48,152.53,152.39,152.53,10541.0,129.8505,129.8931,129.7739,129.8931,10541.0
2016-09-19 12:00:00,152.55,152.63,152.47,152.55,40386.0,129.9102,129.9783,129.842,129.9102,40386.0
2016-09-19 12:10:00,152.51,152.51,152.11,152.23,13890.0,129.8761,129.8761,129.5355,129.6376,13890.0
2016-09-19 12:20:00,152.23,152.4,152.18,152.33,8042.0,129.6376,129.7824,129.5951,129.7228,8042.0
2016-09-19 12:30:00,152.31,152.5,152.28,152.28,12059.0,129.7058,129.8676,129.6802,129.6802,12059.0
2016-09-19 12:40:00,152.28,152.34,152.16,152.21,18763.0,129.6802,129.7313,129.578,129.6206,18763.0
2016-09-19 12:50:00,152.23,152.29,152.02,152.05,17650.0,129.6376,129.6887,129.4588,129.4844,17650.0
2016-09-19 13:00:00,152.05,152.16,152.0,152.1,7209.0,129.4844,129.578,129.4418,129.5269,7209.0
2016-09-19 13:10:00,152.07,152.1,151.96,152.0,14791.0,129.5014,129.5269,129.4077,129.4418,14791.0
2016-09-19 13:20:00,151.96,152.0,151.89,151.95,8687.0,129.4077,129.4418,129.3481,129.3992,8687.0
2016-09-19 13:30:00,151.94,151.95,151.6,151.73,22099.0,129.3907,129.3992,129.1011,129.2119,22099.0
2016-09-19 13:40:00,151.75,151.93,151.72,151.91,8148.0,129.2289,129.3822,129.2033,129.3651,8148.0
2016-09-19 13:50:00,151.93,152.08,151.88,152.0,12136.0,129.3822,129.5099,129.3396,129.4418,12136.0
2016-09-19 14:00:00,152.01,152.21,152.01,152.15,22307.0,129.4503,129.6206,129.4503,129.5695,22307.0
2016-09-19 14:10:00,152.16,152.32,152.16,152.31,18080.0,129.578,129.7143,129.578,129.7058,18080.0
2016-09-19 14:20:00,152.3,152.33,152.26,152.29,15880.0,129.6973,129.7228,129.6632,129.6887,15880.0
2016-09-19 14:30:00,152.26,152.35,152.19,152.19,19887.0,129.6632,129.7398,129.6036,129.6036,19887.0
2016-09-19 14:40:00,152.18,152.36,152.15,152.29,11782.0,129.5951,129.7484,129.5695,129.6887,11782.0
2016-09-19 14:50:00,152.29,152.36,152.25,152.35,8527.0,129.6887,129.7484,129.6547,129.7398,8527.0
2016-09-19 15:00:00,152.34,152.35,152.15,152.19,20659.0,129.7313,129.7398,129.5695,129.6036,20659.0
2016-09-19 15:10:00,152.15,152.23,151.94,152.11,14310.0,129.5695,129.6376,129.3907,129.5355,14310.0
2016-09-19 15:20:00,152.11,152.18,152.01,152.01,19419.0,129.5355,129.5951,129.4503,129.4503,19419.0
2016-09-19 15:30:00,152.01,152.05,151.76,151.89,23364.0,129.4503,129.4844,129.2374,129.3481,23364.0
2016-09-19 15:40:00,151.86,152.01,151.8,151.93,29610.0,129.3226,129.4503,129.2715,129.3822,29610.0
2016-09-19 15:50:00,151.94,152.0,151.76,151.79,67723.0,129.3907,129.4418,129.2374,129.2629,67723.0
2016-09-20 09:30:00,152.37,152.43,151.67,152.0,60865.0,129.7569,129.808,129.1608,129.4418,60865.0
2016-09-20 09:40:00,151.91,152.05,151.71,151.94,38923.0,129.3651,129.4844,129.1948,129.3907,38923.0
2016-09-20 09:50:00,151.94,152.13,151.9,152.12,56700.0,129.3907,129.5525,129.3566,129.544,56700.0
2016-09-20 10:00:00,152.11,152.33,152.11,152.25,24080.0,129.5355,129.7228,129.5355,129.6547,24080.0
2016-09-20 10:10:00,152.22,152.22,151.85,152.04,27249.0,129.6291,129.6291,129.314,129.4758,27249.0
2016-09-20 10:20:00,152.04,152.14,152.01,152.08,18209.0,129.4758,129.561,129.4503,129.5099,18209.0
2016-09-20 10:30:00,152.07,152.17,152.0,152.07,47378.0,129.5014,129.5866,129.4418,129.5014,47378.0
2016-09-20 10:40:00,152.07,152.2,152.06,152.19,31534.0,129.5014,129.6121,129.4929,129.6036,31534.0
2016-09-20 10:50:00,152.2,152.2,152.11,152.13,14495.0,129.6121,129.6121,129.5355,129.5525,14495.0
2016-09-20 11:00:00,152.13,152.31,152.13,152.18,23091.0,129.5525,129.7058,129.5525,129.5951,23091.0
2016-09-20 11:10:00,152.19,152.21,152.08,152.19,13710.0,129.6036,129.6206,129.5099,129.6036,13710.0
2016-09-20 11:20:00,152.17,152.2,152.0,152.03,23173.0,129.5866,129.6121,129.4418,129.4673,23173.0
2016-09-20 11:30:00,152.05,152.08,151.92,152.03,20528.0,129.4844,129.5099,129.3737,129.4673,20528.0
2016-09-20 11:40:00,152.05,152.19,152.04,152.16,13008.0,129.4844,129.6036,129.4758,129.578,13008.0
2016-09-20 11:50:00,152.16,152.16,151.94,151.96,17224.0,129.578,129.578,129.3907,129.4077,17224.0
2016-09-20 12:00:00,151.95,152.0,151.86,151.86,15612.0,129.3992,129.4418,129.3226,129.3226,15612.0
2016-09-20 12:10:00,151.89,152.0,151.87,151.9,10637.0,129.3481,129.4418,129.3311,129.3566,10637.0
2016-09-20 12:20:00,151.86,152.04,151.86,151.99,24786.0,129.3226,129.4758,129.3226,129.4333,24786.0
2016-09-20 12:30:00,151.99,152.11,151.99,152.08,22094.0,129.4333,129.5355,129.4333,129.5099,22094.0
2016-09-20 12:40:00,152.06,152.11,151.92,151.92,18987.0,129.4929,129.5355,129.3737,129.3737,18987.0
2016-09-20 12:50:00,151.91,151.98,151.81,151.81,10854.0,129.3651,129.4247,129.28,129.28,10854.0
2016-09-20 13:00:00,151.79,151.93,151.71,151.93,9542.0,129.2629,129.3822,129.1948,129.3822,9542.0
2016-09-20 13:10:00,151.93,151.96,151.89,151.92,10652.0,129.3822,129.4077,129.3481,129.3737,10652.0
2016-09-20 13:20:00,151.92,152.05,151.89,152.0,13741.0,129.3737,129.4844,129.3481,129.4418,13741.0
2016-09-20 13:30:00,152.03,152.14,151.93,152.11,17916.0,129.4673,129.561,129.3822,129.5355,17916.0
2016-09-20 13:40:00,152.11,152.27,152.08,152.27,15870.0,129.5355,129.6717,129.5099,129.6717,15870.0
2016-09-20 13:50:00,152.26,152.38,152.2,152.34,10802.0,129.6632,129.7654,129.6121,129.7313,10802.0
2016-09-20 14:00:00,152.3,152.49,152.3,152.38,21547.0,129.6973,129.8591,129.6973,129.7654,21547.0
2016-09-20 14:10:00,152.39,152.45,152.32,152.42,17695.0,129.7739,129.825,129.7143,129.7994,17695.0
2016-09-20 14:20:00,152.43,152.48,152.38,152.47,23556.0,129.808,129.8505,129.7654,129.842,23556.0
2016-09-20 14:30:00,152.47,152.58,152.46,152.55,25625.0,129.842,129.9357,129.8335,129.9102,25625.0
2016-09-20 14:40:00,152.57,152.6,152.49,152.54,12965.0,129.9272,129.9527,129.8591,129.9016,12965.0
2016-09-20 14:50:00,152.52,152.59,152.46,152.55,29628.0,129.8846,129.9442,129.8335,129.9102,29628.0
2016-09-20 15:00:00,152.54,152.57,152.48,152.51,27053.0,129.9016,129.9272,129.8505,129.8761,27053.0
2016-09-20 15:10:00,152.51,152.66,152.51,152.62,27551.0,129.8761,130.0038,129.8761,129.9698,27551.0
2016-09-20 15:20:00,152.6,152.71,152.57,152.7,35769.0,129.9527,130.0464,129.9272,130.0379,35769.0
2016-09-20 15:30:00,152.71,152.71,152.53,152.59,62362.0,130.0464,130.0464,129.8931,129.9442,62362.0
2016-09-20 15:40:00,152.58,152.61,152.4,152.48,41160.0,129.9357,129.9613,129.7824,129.8505,41160.0
2016-09-20 15:50:00,152.46,152.49,152.17,152.17,88989.0,129.8335,129.8591,129.5866,129.5866,88989.0
2016-09-21 09:30:00,152.59,152.9,152.5,152.67,47730.0,129.9442,130.2082,129.8676,130.0123,47730.0
2016-09-21 09:40:00,152.64,152.8,152.49,152.49,41868.0,129.9868,130.1231,129.8591,129.8591,41868.0
2016-09-21 09:50:00,152.48,152.59,152.31,152.59,10497.0,129.8505,129.9442,129.7058,129.9442,10497.0
2016-09-21 10:00:00,152.58,152.58,152.26,152.35,20678.0,129.9357,129.9357,129.6632,129.7398,20678.0
2016-09-21 10:10:00,152.4,152.42,152.25,152.26,20955.0,129.7824,129.7994,129.6547,129.6632,20955.0
2016-09-21 10:20:00,152.3,152.38,152.15,152.18,21715.0,129.6973,129.7654,129.5695,129.5951,21715.0
2016-09-21 10:30:00,152.19,152.47,152.05,152.47,17407.0,129.6036,129.842,129.4844,129.842,17407.0
2016-09-21 10:40:00,152.42,152.5,152.29,152.37,10997.0,129.7994,129.8676,129.6887,129.7569,10997.0
2016-09-21 10:50:00,152.33,152.34,152.11,152.18,19514.0,129.7228,129.7313,129.5355,129.5951,19514.0
2016-09-21 11:00:00,152.2,152.22,152.05,152.1,18749.0,129.6121,129.6291,129.4844,129.5269,18749.0
2016-09-21 11:10:00,152.07,152.11,151.92,151.92,24586.0,129.5014,129.5355,129.3737,129.3737,24586.0
2016-09-21 11:20:00,151.93,152.04,151.91,152.01,13847.0,129.3822,129.4758,129.3651,129.4503,13847.0
2016-09-21 11:30:00,152.06,152.06,151.83,151.96,13668.0,129.4929,129.4929,129.297,129.4077,13668.0
2016-09-21 11:40:00,151.95,152.03,151.75,151.92,17453.0,129.3992,129.4673,129.2289,129.3737,17453.0
2016-09-21 11:50:00,151.89,151.91,151.65,151.65,19979.0,129.3481,129.3651,129.1437,129.1437,19979.0
2016-09-21 12:00:00,151.64,151.76,151.6,151.69,13639.0,129.1352,129.2374,129.1011,129.1778,13639.0
2016-09-21 12:10:00,151.68,151.69,151.31,151.37,16325.0,129.1693,129.1778,128.8542,128.9053,16325.0
2016-09-21 12:20:00,151.37,151.54,151.37,151.41,18667.0,128.9053,129.05,128.9053,128.9393,18667.0
2016-09-21 12:30:00,151.41,151.43,151.25,151.25,14652.0,128.9393,128.9564,128.8031,128.8031,14652.0
2016-09-21 12:40:00,151.27,151.49,151.25,151.38,15762.0,128.8201,129.0075,128.8031,128.9138,15762.0
2016-09-21 12:50:00,151.37,151.6,151.36,151.6,20061.0,128.9053,129.1011,128.8968,129.1011,20061.0
2016-09-21 13:00:00,151.57,151.61,151.41,151.46,17508.0,129.0756,129.1097,128.9393,128.9819,17508.0
2016-09-21 13:10:00,151.47,151.58,151.43,151.43,12037.0,128.9904,129.0841,128.9564,128.9564,12037.0
2016-09-21 13:20:00,151.46,151.57,151.44,151.48,18269.0,128.9819,129.0756,128.9649,128.999,18269.0
2016-09-21 13:30:00,151.48,151.59,151.41,151.49,15452.0,128.999,129.0926,128.9393,129.0075,15452.0
2016-09-21 13:40:00,151.5,151.56,151.42,151.5,16809.0,129.016,129.0671,128.9479,129.016,16809.0
2016-09-21 13:50:00,151.47,151.65,151.41,151.62,21504.0,128.9904,129.1437,128.9393,129.1182,21504.0
2016-09-21 14:00:00,151.52,152.05,151.36,151.88,29813.0,129.033,129.4844,128.8968,129.3396,29813.0
2016-09-21 14:10:00,151.91,152.37,151.9,152.1,27744.0,129.3651,129.7569,129.3566,129.5269,27744.0
2016-09-21 14:20:00,152.08,152.2,151.62,151.75,29535.0,129.5099,129.6121,129.1182,129.2289,29535.0
2016-09-21 14:30:00,151.75,152.12,151.64,151.99,19588.0,129.2289,129.544,129.1352,129.4333,19588.0
2016-09-21 14:40:00,151.98,152.29,151.97,152.17,23145.0,129.4247,129.6887,129.4162,129.5866,23145.0
2016-09-21 14:50:00,152.14,152.48,151.97,152.48,42514.0,129.561,129.8505,129.4162,129.8505,42514.0
2016-09-21 15:00:00,152.46,152.56,152.29,152.47,17377.0,129.8335,129.9187,129.6887,129.842,17377.0
2016-09-21 15:10:00,152.44,152.74,152.44,152.65,19146.0,129.8165,130.072,129.8165,129.9953,19146.0
2016-09-21 15:20:00,152.65,152.68,152.41,152.51,48470.0,129.9953,130.0209,129.7909,129.8761,48470.0
2016-09-21 15:30:00,152.5,152.74,152.5,152.69,41100.0,129.8676,130.072,129.8676,130.0294,41100.0
2016-09-21 15:40:00,152.71,152.85,152.66,152.84,47131.0,130.0464,130.1656,130.0038,130.1571,47131.0
2016-09-21 15:50:00,152.85,152.9,152.65,152.7,118894.0,130.1656,130.2082,129.9953,130.0379,118894.0
2016-09-22 09:30:00,153.03,153.77,152.85,153.67,68523.0,130.3189,130.9491,130.1656,130.8639,68523.0
2016-09-22 09:40:00,153.64,153.92,153.32,153.92,33870.0,130.8384,131.0768,130.5659,131.0768,33870.0
2016-09-22 09:50:00,153.91,154.2,153.88,154.07,37415.0,131.0683,131.3153,131.0428,131.2046,37415.0
2016-09-22 10:00:00,154.04,154.06,153.57,153.71,39297.0,131.179,131.1961,130.7788,130.898,39297.0
2016-09-22 10:10:00,153.67,153.89,153.61,153.87,25082.0,130.8639,131.0513,130.8128,131.0343,25082.0
2016-09-22 10:20:00,153.88,154.12,153.81,154.11,31298.0,131.0428,131.2472,130.9832,131.2386,31298.0
2016-09-22 10:30:00,154.11,154.28,154.03,154.2,61416.0,131.2386,131.3834,131.1705,131.3153,61416.0
2016-09-22 10:40:00,154.2,154.21,153.76,153.78,20732.0,131.3153,131.3238,130.9406,130.9576,20732.0
2016-09-22 10:50:00,153.79,153.83,153.61,153.65,27061.0,130.9661,131.0002,130.8128,130.8469,27061.0
2016-09-22 11:00:00,153.65,153.7,153.5,153.56,34056.0,130.8469,130.8895,130.7192,130.7703,34056.0
2016-09-22 11:10:00,153.55,153.57,153.33,153.36,19908.0,130.7617,130.7788,130.5744,130.5999,19908.0
2016-09-22 11:20:00,153.39,153.39,153.16,153.16,12090.0,130.6255,130.6255,130.4296,130.4296,12090.0
2016-09-22 11:30:00,153.19,153.57,153.16,153.57,15120.0,130.4552,130.7788,130.4296,130.7788,15120.0
2016-09-22 11:40:00,153.52,153.54,153.27,153.36,14663.0,130.7362,130.7532,130.5233,130.5999,14663.0
2016-09-22 11:50:00,153.35,153.37,153.06,153.15,33852.0,130.5914,130.6085,130.3445,130.4211,33852.0
2016-09-22 12:00:00,153.14,153.16,153.08,153.09,24821.0,130.4126,130.4296,130.3615,130.37,24821.0
2016-09-22 12:10:00,153.11,153.16,153.07,153.15,12374.0,130.387,130.4296,130.353,130.4211,12374.0
2016-09-22 12:20:00,153.15,153.31,153.11,153.31,25937.0,130.4211,130.5574,130.387,130.5574,25937.0
2016-09-22 12:30:00,153.33,153.36,153.28,153.32,20544.0,130.5744,130.5999,130.5318,130.5659,20544.0
2016-09-22 12:40:00,153.33,153.52,153.26,153.39,21782.0,130.5744,130.7362,130.5148,130.6255,21782.0
2016-09-22 12:50:00,153.41,153.53,153.38,153.53,33266.0,130.6425,130.7447,130.617,130.7447,33266.0
2016-09-22 13:00:00,153.53,153.61,153.51,153.57,25557.0,130.7447,130.8128,130.7277,130.7788,25557.0
2016-09-22 13:10:00,153.6,153.67,153.55,153.63,24775.0,130.8043,130.8639,130.7617,130.8299,24775.0
2016-09-22 13:20:00,153.65,153.65,153.24,153.25,24381.0,130.8469,130.8469,130.4978,130.5063,24381.0
2016-09-22 13:30:00,153.27,153.4,153.2,153.29,31339.0,130.5233,130.634,130.4637,130.5403,31339.0
2016-09-22 13:40:00,153.31,153.33,153.22,153.28,20951.0,130.5574,130.5744,130.4807,130.5318,20951.0
2016-09-22 13:50:00,153.31,153.31,153.18,153.18,17605.0,130.5574,130.5574,130.4467,130.4467,17605.0
2016-09-22 14:00:00,153.21,153.32,153.16,153.23,38047.0,130.4722,130.5659,130.4296,130.4892,38047.0
2016-09-22 14:10:00,153.2,153.22,152.72,152.83,79055.0,130.4637,130.4807,130.0549,130.1486,79055.0
2016-09-22 14:20:00,152.83,152.96,152.68,152.81,66806.0,130.1486,130.2593,130.0209,130.1316,66806.0
2016-09-22 14:30:00,152.82,152.98,152.68,152.96,49276.0,130.1401,130.2763,130.0209,130.2593,49276.0
2016-09-22 14:40:00,152.94,153.16,152.92,153.16,63153.0,130.2423,130.4296,130.2252,130.4296,63153.0
2016-09-22 14:50:00,153.16,153.19,153.05,153.15,30999.0,130.4296,130.4552,130.336,130.4211,30999.0
2016-09-22 15:00:00,153.15,153.24,153.14,153.2,26221.0,130.4211,130.4978,130.4126,130.4637,26221.0
2016-09-22 15:10:00,153.18,153.21,153.09,153.11,32486.0,130.4467,130.4722,130.37,130.387,32486.0
2016-09-22 15:20:00,153.1,153.16,153.02,153.02,45215.0,130.3785,130.4296,130.3104,130.3104,45215.0
2016-09-22 15:30:00,153.02,153.32,153.01,153.19,122804.0,130.3104,130.5659,130.3019,130.4552,122804.0
2016-09-22 15:40:00,153.2,153.43,153.15,153.3,80185.0,130.4637,130.6596,130.4211,130.5488,80185.0
2016-09-22 15:50:00,153.3,153.35,153.13,153.15,514605.0,130.5488,130.5914,130.4041,130.4211,514605.0
2016-09-23 09:30:00,153.24,153.77,152.73,152.73,115944.0,130.4978,130.9491,130.0634,130.0634,115944.0
2016-09-23 09:40:00,152.73,152.85,152.19,152.24,80436.0,130.0634,130.1656,129.6036,129.6462,80436.0
2016-09-23 09:50:00,152.24,152.56,152.17,152.36,50836.0,129.6462,129.9187,129.5866,129.7484,50836.0
2016-09-23 10:00:00,152.33,152.98,152.3,152.91,55719.0,129.7228,130.2763,129.6973,130.2167,55719.0
2016-09-23 10:10:00,152.92,152.95,152.66,152.77,48035.0,130.2252,130.2508,130.0038,130.0975,48035.0
2016-09-23 10:20:00,152.8,153.15,152.76,153.0,46075.0,130.1231,130.4211,130.089,130.2934,46075.0
2016-09-23 10:30:00,153.05,153.25,152.99,153.25,37442.0,130.336,130.5063,130.2849,130.5063,37442.0
2016-09-23 10:40:00,153.24,153.4,153.21,153.32,29234.0,130.4978,130.634,130.4722,130.5659,29234.0
2016-09-23 10:50:00,153.3,153.42,153.22,153.22,98980.0,130.5488,130.651,130.4807,130.4807,98980.0
2016-09-23 11:00:00,153.22,153.22,152.95,153.03,24779.0,130.4807,130.4807,130.2508,130.3189,24779.0
2016-09-23 11:10:00,152.98,153.0,152.84,152.89,46976.0,130.2763,130.2934,130.1571,130.1997,46976.0
2016-09-23 11:20:00,152.86,153.13,152.84,153.13,27639.0,130.1741,130.4041,130.1571,130.4041,27639.0
2016-09-23 11:30:00,153.1,153.17,152.98,153.03,19368.0,130.3785,130.4381,130.2763,130.3189,19368.0
2016-09-23 11:40:00,153.03,153.08,152.83,152.86,28677.0,130.3189,130.3615,130.1486,130.1741,28677.0
2016-09-23 11:50:00,152.86,153.11,152.85,153.03,15845.0,130.1741,130.387,130.1656,130.3189,15845.0
2016-09-23 12:00:00,153.02,153.14,152.98,153.09,14353.0,130.3104,130.4126,130.2763,130.37,14353.0
2016-09-23 12:10:00,153.09,153.16,153.07,153.13,13272.0,130.37,130.4296,130.353,130.4041,13272.0
2016-09-23 12:20:00,153.15,153.16,153.06,153.12,9728.0,130.4211,130.4296,130.3445,130.3956,9728.0
2016-09-23 12:30:00,153.1,153.17,153.03,153.08,21408.0,130.3785,130.4381,130.3189,130.3615,21408.0
2016-09-23 12:40:00,153.1,153.16,153.09,153.11,11026.0,130.3785,130.4296,130.37,130.387,11026.0
2016-09-23 12:50:00,153.11,153.15,153.09,153.11,10947.0,130.387,130.4211,130.37,130.387,10947.0
2016-09-23 13:00:00,153.1,153.11,153.01,153.05,13554.0,130.3785,130.387,130.3019,130.336,13554.0
2016-09-23 13:10:00,153.06,153.1,152.99,153.08,15031.0,130.3445,130.3785,130.2849,130.3615,15031.0
2016-09-23 13:20:00,153.08,153.13,153.04,153.05,12457.0,130.3615,130.4041,130.3274,130.336,12457.0
2016-09-23 13:30:00,153.04,153.06,152.98,153.01,28938.0,130.3274,130.3445,130.2763,130.3019,28938.0
2016-09-23 13:40:00,153.01,153.02,152.93,152.95,27059.0,130.3019,130.3104,130.2338,130.2508,27059.0
2016-09-23 13:50:00,152.95,153.03,152.86,152.93,29877.0,130.2508,130.3189,130.1741,130.2338,29877.0
2016-09-23 14:00:00,152.91,153.01,152.9,152.95,23982.0,130.2167,130.3019,130.2082,130.2508,23982.0
2016-09-23 14:10:00,152.94,153.05,152.9,152.96,11791.0,130.2423,130.336,130.2082,130.2593,11791.0
2016-09-23 14:20:00,152.97,152.97,152.84,152.94,21499.0,130.2678,130.2678,130.1571,130.2423,21499.0
2016-09-23 14:30:00,152.94,153.02,152.9,152.93,18181.0,130.2423,130.3104,130.2082,130.2338,18181.0
2016-09-23 14:40:00,152.91,152.95,152.84,152.86,24542.0,130.2167,130.2508,130.1571,130.1741,24542.0
2016-09-23 14:50:00,152.84,152.92,152.8,152.87,25683.0,130.1571,130.2252,130.1231,130.1827,25683.0
2016-09-23 15:00:00,152.87,152.9,152.8,152.8,46773.0,130.1827,130.2082,130.1231,130.1231,46773.0
2016-09-23 15:10:00,152.82,152.87,152.76,152.84,50512.0,130.1401,130.1827,130.089,130.1571,50512.0
2016-09-23 15:20:00,152.86,152.89,152.81,152.89,34670.0,130.1741,130.1997,130.1316,130.1997,34670.0
2016-09-23 15:30:00,152.87,152.91,152.72,152.76,89627.0,130.1827,130.2167,130.0549,130.089,89627.0
2016-09-23 15:40:00,152.76,152.81,152.69,152.8,57847.0,130.089,130.1316,130.0294,130.1231,57847.0
2016-09-23 15:50:00,152.8,152.8,152.52,152.54,179340.0,130.1231,130.1231,129.8846,129.9016,179340.0
2016-09-26 09:30:00,152.08,152.28,151.55,151.76,72179.0,129.5099,129.6802,129.0586,129.2374,72179.0
2016-09-26 09:40:00,151.65,151.86,151.41,151.56,46724.0,129.1437,129.3226,128.9393,129.0671,46724.0
2016-09-26 09:50:00,151.56,151.88,151.4,151.88,37021.0,129.0671,129.3396,128.9308,129.3396,37021.0
2016-09-26 10:00:00,151.87,151.87,151.55,151.56,30371.0,129.3311,129.3311,129.0586,129.0671,30371.0
2016-09-26 10:10:00,151.56,151.68,151.49,151.67,34647.0,129.0671,129.1693,129.0075,129.1608,34647.0
2016-09-26 10:20:00,151.68,151.69,151.51,151.54,34332.0,129.1693,129.1778,129.0245,129.05,34332.0
2016-09-26 10:30:00,151.53,151.7,151.48,151.61,32100.0,129.0415,129.1863,128.999,129.1097,32100.0
2016-09-26 10:40:00,151.59,151.62,151.54,151.6,28351.0,129.0926,129.1182,129.05,129.1011,28351.0
2016-09-26 10:50:00,151.6,151.62,151.55,151.56,26096.0,129.1011,129.1182,129.0586,129.0671,26096.0
2016-09-26 11:00:00,151.56,151.57,151.27,151.27,53844.0,129.0671,129.0756,128.8201,128.8201,53844.0
2016-09-26 11:10:00,151.3,151.32,151.11,151.22,46805.0,128.8457,128.8627,128.6839,128.7775,46805.0
2016-09-26 11:20:00,151.23,151.38,151.16,151.17,22937.0,128.7861,128.9138,128.7264,128.735,22937.0
2016-09-26 11:30:00,151.18,151.2,151.03,151.15,21417.0,128.7435,128.7605,128.6157,128.7179,21417.0
2016-09-26 11:40:00,151.15,151.15,151.04,151.09,18000.0,128.7179,128.7179,128.6243,128.6668,18000.0
2016-09-26 11:50:00,151.08,151.19,151.06,151.19,9120.0,128.6583,128.752,128.6413,128.752,9120.0
2016-09-26 12:00:00,151.15,151.18,151.08,151.15,16842.0,128.7179,128.7435,128.6583,128.7179,16842.0
2016-09-26 12:10:00,151.11,151.23,151.06,151.17,13089.0,128.6839,128.7861,128.6413,128.735,13089.0
2016-09-26 12:20:00,151.16,151.25,151.09,151.22,18330.0,128.7264,128.8031,128.6668,128.7775,18330.0
2016-09-26 12:30:00,151.24,151.32,151.15,151.27,8532.0,128.7946,128.8627,128.7179,128.8201,8532.0
2016-09-26 12:40:00,151.25,151.37,151.13,151.31,14688.0,128.8031,128.9053,128.7009,128.8542,14688.0
2016-09-26 12:50:00,151.27,151.32,151.17,151.25,67666.0,128.8201,128.8627,128.735,128.8031,67666.0
2016-09-26 13:00:00,151.24,151.3,151.22,151.25,12230.0,128.7946,128.8457,128.7775,128.8031,12230.0
2016-09-26 13:10:00,151.24,151.33,151.22,151.27,10868.0,128.7946,128.8712,128.7775,128.8201,10868.0
2016-09-26 13:20:00,151.27,151.3,151.11,151.13,18134.0,128.8201,128.8457,128.6839,128.7009,18134.0
2016-09-26 13:30:00,151.11,151.21,151.07,151.1,14309.0,128.6839,128.769,128.6498,128.6753,14309.0
2016-09-26 13:40:00,151.11,151.14,151.01,151.1,16073.0,128.6839,128.7094,128.5987,128.6753,16073.0
2016-09-26 13:50:00,151.09,151.2,151.08,151.12,10769.0,128.6668,128.7605,128.6583,128.6924,10769.0
2016-09-26 14:00:00,151.1,151.45,151.1,151.42,38500.0,128.6753,128.9734,128.6753,128.9479,38500.0
2016-09-26 14:10:00,151.44,151.51,151.3,151.51,16943.0,128.9649,129.0245,128.8457,129.0245,16943.0
2016-09-26 14:20:00,151.5,151.56,151.42,151.56,14771.0,129.016,129.0671,128.9479,129.0671,14771.0
2016-09-26 14:30:00,151.56,151.56,151.21,151.26,48563.0,129.0671,129.0671,128.769,128.8116,48563.0
2016-09-26 14:40:00,151.27,151.47,151.22,151.47,16804.0,128.8201,128.9904,128.7775,128.9904,16804.0
2016-09-26 14:50:00,151.46,151.47,151.27,151.32,23061.0,128.9819,128.9904,128.8201,128.8627,23061.0
2016-09-26 15:00:00,151.3,151.48,151.28,151.45,24203.0,128.8457,128.999,128.8286,128.9734,24203.0
2016-09-26 15:10:00,151.45,151.45,151.32,151.33,27130.0,128.9734,128.9734,128.8627,128.8712,27130.0
2016-09-26 15:20:00,151.33,151.5,151.29,151.46,27859.0,128.8712,129.016,128.8372,128.9819,27859.0
2016-09-26 15:30:00,151.46,151.55,151.22,151.3,47315.0,128.9819,129.0586,128.7775,128.8457,47315.0
2016-09-26 15:40:00,151.34,151.36,151.21,151.3,52069.0,128.8797,128.8968,128.769,128.8457,52069.0
2016-09-26 15:50:00,151.3,151.36,151.04,151.19,123337.0,128.8457,128.8968,128.6243,128.752,123337.0
2016-09-27 09:30:00,151.42,151.77,150.55,150.75,81261.0,128.9479,129.2459,128.207,128.3773,81261.0
2016-09-27 09:40:00,150.73,151.07,150.57,150.72,53358.0,128.3603,128.6498,128.224,128.3517,53358.0
2016-09-27 09:50:00,150.65,150.98,150.63,150.67,47972.0,128.2921,128.5732,128.2751,128.3092,47972.0
2016-09-27 10:00:00,150.65,151.0,150.65,150.91,61185.0,128.2921,128.5902,128.2921,128.5135,61185.0
2016-09-27 10:10:00,150.88,150.89,150.63,150.69,43876.0,128.488,128.4965,128.2751,128.3262,43876.0
2016-09-27 10:20:00,150.67,150.94,150.66,150.92,66130.0,128.3092,128.5391,128.3006,128.5221,66130.0
2016-09-27 10:30:00,150.93,150.94,150.58,150.62,36509.0,128.5306,128.5391,128.2325,128.2666,36509.0
2016-09-27 10:40:00,150.62,150.69,150.53,150.53,37576.0,128.2666,128.3262,128.1899,128.1899,37576.0
2016-09-27 10:50:00,150.56,150.56,150.0,150.03,141152.0,128.2155,128.2155,127.7386,127.7641,141152.0
2016-09-27 11:00:00,150.03,150.35,150.02,150.18,72851.0,127.7641,128.0367,127.7556,127.8919,72851.0
2016-09-27 11:10:00,150.16,150.37,150.16,150.35,47882.0,127.8749,128.0537,127.8749,128.0367,47882.0
2016-09-27 11:20:00,150.36,150.56,150.35,150.56,31150.0,128.0452,128.2155,128.0367,128.2155,31150.0
2016-09-27 11:30:00,150.56,150.65,150.51,150.59,37906.0,128.2155,128.2921,128.1729,128.241,37906.0
2016-09-27 11:40:00,150.6,150.74,150.55,150.56,30109.0,128.2496,128.3688,128.207,128.2155,30109.0
2016-09-27 11:50:00,150.56,150.68,150.44,150.68,34185.0,128.2155,128.3177,128.1133,128.3177,34185.0
2016-09-27 12:00:00,150.65,150.74,150.53,150.64,31755.0,128.2921,128.3688,128.1899,128.2836,31755.0
2016-09-27 12:10:00,150.65,150.68,150.53,150.59,22066.0,128.2921,128.3177,128.1899,128.241,22066.0
2016-09-27 12:20:00,150.6,151.06,150.59,150.91,37588.0,128.2496,128.6413,128.241,128.5135,37588.0
2016-09-27 12:30:00,150.92,150.95,150.79,150.91,27617.0,128.5221,128.5476,128.4114,128.5135,27617.0
2016-09-27 12:40:00,150.89,151.03,150.82,150.94,24575.0,128.4965,128.6157,128.4369,128.5391,24575.0
2016-09-27 12:50:00,150.9,151.08,150.87,150.92,32047.0,128.505,128.6583,128.4795,128.5221,32047.0
2016-09-27 13:00:00,150.92,150.99,150.81,150.81,28405.0,128.5221,128.5817,128.4284,128.4284,28405.0
2016-09-27 13:10:00,150.8,150.82,150.7,150.77,25169.0,128.4199,128.4369,128.3347,128.3943,25169.0
2016-09-27 13:20:00,150.78,150.85,150.74,150.82,21486.0,128.4028,128.4625,128.3688,128.4369,21486.0
2016-09-27 13:30:00,150.83,150.86,150.7,150.75,20414.0,128.4454,128.471,128.3347,128.3773,20414.0
2016-09-27 13:40:00,150.74,150.78,150.67,150.69,17722.0,128.3688,128.4028,128.3092,128.3262,17722.0
2016-09-27 13:50:00,150.69,150.79,150.55,150.62,29582.0,128.3262,128.4114,128.207,128.2666,29582.0
2016-09-27 14:00:00,150.6,150.68,150.52,150.53,33195.0,128.2496,128.3177,128.1814,128.1899,33195.0
2016-09-27 14:10:00,150.55,150.66,150.54,150.66,25458.0,128.207,128.3006,128.1985,128.3006,25458.0
2016-09-27 14:20:00,150.67,150.69,150.58,150.61,35801.0,128.3092,128.3262,128.2325,128.2581,35801.0
2016-09-27 14:30:00,150.6,150.63,150.55,150.59,36852.0,128.2496,128.2751,128.207,128.241,36852.0
2016-09-27 14:40:00,150.59,150.6,150.51,150.53,28888.0,128.241,128.2496,128.1729,128.1899,28888.0
2016-09-27 14:50:00,150.52,150.56,150.44,150.53,50206.0,128.1814,128.2155,128.1133,128.1899,50206.0
2016-09-27 15:00:00,150.53,150.63,150.51,150.61,43280.0,128.1899,128.2751,128.1729,128.2581,43280.0
2016-09-27 15:10:00,150.63,150.67,150.43,150.5,58184.0,128.2751,128.3092,128.1048,128.1644,58184.0
2016-09-27 15:20:00,150.5,150.55,150.4,150.48,40464.0,128.1644,128.207,128.0792,128.1474,40464.0
2016-09-27 15:30:00,150.47,150.59,150.38,150.56,70449.0,128.1388,128.241,128.0622,128.2155,70449.0
2016-09-27 15:40:00,150.57,150.68,150.54,150.61,88423.0,128.224,128.3177,128.1985,128.2581,88423.0
2016-09-27 15:50:00,150.62,150.62,150.38,150.45,241225.0,128.2666,128.2666,128.0622,128.1218,241225.0
2016-09-28 09:30:00,150.6,150.67,149.81,150.15,108758.0,128.2496,128.3092,127.5768,127.8663,108758.0
2016-09-28 09:40:00,150.06,150.07,149.7,149.94,65745.0,127.7897,127.7982,127.4831,127.6875,65745.0
2016-09-28 09:50:00,149.97,150.27,149.8,149.8,52187.0,127.7131,127.9685,127.5683,127.5683,52187.0
2016-09-28 10:00:00,149.8,150.05,149.77,149.91,56093.0,127.5683,127.7812,127.5427,127.662,56093.0
2016-09-28 10:10:00,149.92,149.93,149.68,149.85,44341.0,127.6705,127.679,127.4661,127.6109,44341.0
2016-09-28 10:20:00,149.87,150.03,149.82,149.92,72353.0,127.6279,127.7641,127.5853,127.6705,72353.0
2016-09-28 10:30:00,149.93,150.01,149.84,149.9,50517.0,127.679,127.7471,127.6023,127.6534,50517.0
2016-09-28 10:40:00,149.91,149.95,149.64,149.7,141567.0,127.662,127.696,127.432,127.4831,141567.0
2016-09-28 10:50:00,149.7,149.77,149.57,149.63,55384.0,127.4831,127.5427,127.3724,127.4235,55384.0
2016-09-28 11:00:00,149.61,149.79,149.6,149.62,43706.0,127.4065,127.5598,127.398,127.415,43706.0
2016-09-28 11:10:00,149.65,149.7,149.55,149.64,30213.0,127.4405,127.4831,127.3554,127.432,30213.0
2016-09-28 11:20:00,149.64,149.65,149.51,149.61,22308.0,127.432,127.4405,127.3213,127.4065,22308.0
2016-09-28 11:30:00,149.62,149.64,149.42,149.55,33584.0,127.415,127.432,127.2447,127.3554,33584.0
2016-09-28 11:40:00,149.55,149.71,149.52,149.67,26293.0,127.3554,127.4916,127.3298,127.4576,26293.0
2016-09-28 11:50:00,149.68,149.75,149.53,149.65,22298.0,127.4661,127.5257,127.3384,127.4405,22298.0
2016-09-28 12:00:00,149.68,149.69,149.49,149.52,22345.0,127.4661,127.4746,127.3043,127.3298,22345.0
2016-09-28 12:10:00,149.51,149.64,149.37,149.39,51108.0,127.3213,127.432,127.2021,127.2191,51108.0
2016-09-28 12:20:00,149.39,149.49,149.32,149.49,29938.0,127.2191,127.3043,127.1595,127.3043,29938.0
2016-09-28 12:30:00,149.49,149.52,149.34,149.49,19603.0,127.3043,127.3298,127.1766,127.3043,19603.0
2016-09-28 12:40:00,149.5,149.57,149.43,149.47,36717.0,127.3128,127.3724,127.2532,127.2873,36717.0
2016-09-28 12:50:00,149.44,149.51,149.33,149.36,21653.0,127.2617,127.3213,127.168,127.1936,21653.0
2016-09-28 13:00:00,149.36,149.38,149.16,149.2,33599.0,127.1936,127.2106,127.0233,127.0573,33599.0
2016-09-28 13:10:00,149.19,149.23,149.08,149.14,38300.0,127.0488,127.0829,126.9551,127.0062,38300.0
2016-09-28 13:20:00,149.15,149.19,149.07,149.07,24944.0,127.0147,127.0488,126.9466,126.9466,24944.0
2016-09-28 13:30:00,149.09,149.29,149.07,149.27,32438.0,126.9637,127.134,126.9466,127.1169,32438.0
2016-09-28 13:40:00,149.24,149.3,149.21,149.25,21811.0,127.0914,127.1425,127.0658,127.0999,21811.0
2016-09-28 13:50:00,149.24,149.32,149.0,149.03,80175.0,127.0914,127.1595,126.887,126.9126,80175.0
2016-09-28 14:00:00,149.02,149.11,148.94,149.02,45610.0,126.904,126.9807,126.8359,126.904,45610.0
2016-09-28 14:10:00,149.01,149.28,149.01,149.22,43210.0,126.8955,127.1255,126.8955,127.0744,43210.0
2016-09-28 14:20:00,149.22,149.34,149.19,149.25,42275.0,127.0744,127.1766,127.0488,127.0999,42275.0
2016-09-28 14:30:00,149.22,149.32,149.16,149.19,32187.0,127.0744,127.1595,127.0233,127.0488,32187.0
2016-09-28 14:40:00,149.2,149.34,149.11,149.32,44391.0,127.0573,127.1766,126.9807,127.1595,44391.0
2016-09-28 14:50:00,149.31,149.39,149.27,149.37,30238.0,127.151,127.2191,127.1169,127.2021,30238.0
2016-09-28 15:00:00,149.38,149.38,149.15,149.21,42077.0,127.2106,127.2106,127.0147,127.0658,42077.0
2016-09-28 15:10:00,149.21,149.44,149.15,149.34,78360.0,127.0658,127.2617,127.0147,127.1766,78360.0
2016-09-28 15:20:00,149.33,149.45,149.14,149.17,71411.0,127.168,127.2702,127.0062,127.0318,71411.0
2016-09-28 15:30:00,149.16,149.26,149.14,149.17,69339.0,127.0233,127.1084,127.0062,127.0318,69339.0
2016-09-28 15:40:00,149.18,149.35,149.15,149.34,87489.0,127.0403,127.1851,127.0147,127.1766,87489.0
2016-09-28 15:50:00,149.35,149.48,149.34,149.38,139928.0,127.1851,127.2958,127.1766,127.2106,139928.0
2016-09-29 09:30:00,149.03,149.69,148.52,148.66,333052.0,126.9126,127.4746,126.4782,126.5975,333052.0
2016-09-29 09:40:00,148.73,149.52,148.53,149.49,119572.0,126.6571,127.3298,126.4868,127.3043,119572.0
2016-09-29 09:50:00,149.52,149.65,149.01,149.04,114020.0,127.3298,127.4405,126.8955,126.9211,114020.0
2016-09-29 10:00:00,149.0,149.19,148.62,148.72,99665.0,126.887,127.0488,126.5634,126.6486,99665.0
2016-09-29 10:10:00,148.7,148.8,148.2,148.45,84530.0,126.6315,126.7167,126.2057,126.4186,84530.0
2016-09-29 10:20:00,148.46,148.75,148.44,148.52,42234.0,126.4272,126.6741,126.4101,126.4782,42234.0
2016-09-29 10:30:00,148.51,148.65,148.48,148.63,66726.0,126.4697,126.589,126.4442,126.5719,66726.0
2016-09-29 10:40:00,148.63,148.73,148.54,148.56,57471.0,126.5719,126.6571,126.4953,126.5123,57471.0
2016-09-29 10:50:00,148.52,148.63,148.49,148.54,43263.0,126.4782,126.5719,126.4527,126.4953,43263.0
2016-09-29 11:00:00,148.54,148.79,148.51,148.68,49029.0,126.4953,126.7082,126.4697,126.6145,49029.0
2016-09-29 11:10:00,148.69,148.7,148.42,148.5,108983.0,126.623,126.6315,126.3931,126.4612,108983.0
2016-09-29 11:20:00,148.49,148.66,148.37,148.61,31499.0,126.4527,126.5975,126.3505,126.5549,31499.0
2016-09-29 11:30:00,148.62,148.83,148.62,148.63,41559.0,126.5634,126.7422,126.5634,126.5719,41559.0
2016-09-29 11:40:00,148.63,148.76,148.6,148.76,29934.0,126.5719,126.6826,126.5464,126.6826,29934.0
2016-09-29 11:50:00,148.74,148.74,148.52,148.65,33663.0,126.6656,126.6656,126.4782,126.589,33663.0
2016-09-29 12:00:00,148.64,148.75,148.55,148.71,26781.0,126.5804,126.6741,126.5038,126.64,26781.0
2016-09-29 12:10:00,148.73,148.74,148.69,148.7,22008.0,126.6571,126.6656,126.623,126.6315,22008.0
2016-09-29 12:20:00,148.71,148.72,148.56,148.59,19848.0,126.64,126.6486,126.5123,126.5379,19848.0
2016-09-29 12:30:00,148.58,148.7,148.55,148.55,18390.0,126.5293,126.6315,126.5038,126.5038,18390.0
2016-09-29 12:40:00,148.54,148.54,148.12,148.15,65345.0,126.4953,126.4953,126.1376,126.1632,65345.0
2016-09-29 12:50:00,148.12,148.12,147.7,147.94,100851.0,126.1376,126.1376,125.7799,125.9843,100851.0
2016-09-29 13:00:00,147.97,148.16,147.7,148.1,30229.0,126.0099,126.1717,125.7799,126.1206,30229.0
2016-09-29 13:10:00,148.17,148.31,147.84,147.88,100078.0,126.1802,126.2994,125.8992,125.9332,100078.0
2016-09-29 13:20:00,147.86,147.89,147.76,147.82,23455.0,125.9162,125.9417,125.831,125.8821,23455.0
2016-09-29 13:30:00,147.78,147.86,147.72,147.75,62185.0,125.8481,125.9162,125.797,125.8225,62185.0
2016-09-29 13:40:00,147.76,147.77,147.41,147.46,52633.0,125.831,125.8396,125.533,125.5756,52633.0
2016-09-29 13:50:00,147.45,147.5,147.25,147.27,52806.0,125.567,125.6096,125.3967,125.4138,52806.0
2016-09-29 14:00:00,147.26,147.55,147.2,147.5,68915.0,125.4052,125.6522,125.3541,125.6096,68915.0
2016-09-29 14:10:00,147.51,147.86,147.47,147.84,47384.0,125.6181,125.9162,125.5841,125.8992,47384.0
2016-09-29 14:20:00,147.84,148.14,147.81,148.14,93802.0,125.8992,126.1546,125.8736,126.1546,93802.0
2016-09-29 14:30:00,148.13,148.3,148.07,148.25,59781.0,126.1461,126.2909,126.095,126.2483,59781.0
2016-09-29 14:40:00,148.24,148.28,148.03,148.13,52850.0,126.2398,126.2739,126.061,126.1461,52850.0
2016-09-29 14:50:00,148.13,148.18,147.93,148.03,78723.0,126.1461,126.1887,125.9758,126.061,78723.0
2016-09-29 15:00:00,148.01,148.01,147.52,147.57,92077.0,126.0439,126.0439,125.6267,125.6692,92077.0
2016-09-29 15:10:00,147.56,147.73,147.53,147.59,103555.0,125.6607,125.8055,125.6352,125.6863,103555.0
2016-09-29 15:20:00,147.59,147.81,147.48,147.75,122745.0,125.6863,125.8736,125.5926,125.8225,122745.0
2016-09-29 15:30:00,147.75,148.05,147.62,148.02,132609.0,125.8225,126.078,125.7118,126.0525,132609.0
2016-09-29 15:40:00,148.01,148.06,147.73,147.79,154721.0,126.0439,126.0865,125.8055,125.8566,154721.0
2016-09-29 15:50:00,147.78,147.84,147.49,147.5,392062.0,125.8481,125.8992,125.6011,125.6096,392062.0
2016-09-30 09:30:00,151.77,154.85,151.6,153.66,867385.0,129.2459,131.8688,129.1011,130.8554,867385.0
2016-09-30 09:40:00,153.66,154.37,153.2,153.78,357607.0,130.8554,131.4601,130.4637,130.9576,357607.0
2016-09-30 09:50:00,153.79,153.84,153.31,153.35,271792.0,130.9661,131.0087,130.5574,130.5914,271792.0
2016-09-30 10:00:00,153.36,153.5,152.82,153.46,317599.0,130.5999,130.7192,130.1401,130.6851,317599.0
2016-09-30 10:10:00,153.48,153.57,153.05,153.19,134192.0,130.7021,130.7788,130.336,130.4552,134192.0
2016-09-30 10:20:00,153.21,153.21,152.86,152.96,182675.0,130.4722,130.4722,130.1741,130.2593,182675.0
2016-09-30 10:30:00,152.92,153.38,152.52,153.15,280061.0,130.2252,130.617,129.8846,130.4211,280061.0
2016-09-30 10:40:00,153.14,153.72,153.0,153.53,182708.0,130.4126,130.9065,130.2934,130.7447,182708.0
2016-09-30 10:50:00,153.54,153.71,153.43,153.69,191468.0,130.7532,130.898,130.6596,130.881,191468.0
2016-09-30 11:00:00,153.69,153.86,153.51,153.66,141539.0,130.881,131.0257,130.7277,130.8554,141539.0
2016-09-30 11:10:00,153.67,153.94,153.6,153.78,137938.0,130.8639,131.0939,130.8043,130.9576,137938.0
2016-09-30 11:20:00,153.78,153.96,153.62,153.7,158294.0,130.9576,131.1109,130.8214,130.8895,158294.0
2016-09-30 11:30:00,153.69,153.71,153.32,153.39,115413.0,130.881,130.898,130.5659,130.6255,115413.0
2016-09-30 11:40:00,153.37,153.62,153.31,153.39,138807.0,130.6085,130.8214,130.5574,130.6255,138807.0
2016-09-30 11:50:00,153.4,153.41,153.03,153.35,76324.0,130.634,130.6425,130.3189,130.5914,76324.0
2016-09-30 12:00:00,153.33,153.54,153.33,153.5,85584.0,130.5744,130.7532,130.5744,130.7192,85584.0
2016-09-30 12:10:00,153.52,153.55,153.27,153.4,67648.0,130.7362,130.7617,130.5233,130.634,67648.0
2016-09-30 12:20:00,153.41,153.45,153.32,153.37,41765.0,130.6425,130.6766,130.5659,130.6085,41765.0
2016-09-30 12:30:00,153.36,153.4,153.28,153.36,51006.0,130.5999,130.634,130.5318,130.5999,51006.0
2016-09-30 12:40:00,153.37,153.44,153.22,153.44,89517.0,130.6085,130.6681,130.4807,130.6681,89517.0
2016-09-30 12:50:00,153.44,153.44,153.21,153.33,83576.0,130.6681,130.6681,130.4722,130.5744,83576.0
2016-09-30 13:00:00,153.33,153.54,153.33,153.51,82466.0,130.5744,130.7532,130.5744,130.7277,82466.0
2016-09-30 13:10:00,153.51,153.68,153.46,153.6,80704.0,130.7277,130.8725,130.6851,130.8043,80704.0
2016-09-30 13:20:00,153.62,153.72,153.58,153.65,71571.0,130.8214,130.9065,130.7873,130.8469,71571.0
2016-09-30 13:30:00,153.65,153.71,153.54,153.63,103728.0,130.8469,130.898,130.7532,130.8299,103728.0
2016-09-30 13:40:00,153.63,153.8,153.62,153.66,82445.0,130.8299,130.9746,130.8214,130.8554,82445.0
2016-09-30 13:50:00,153.67,153.67,153.47,153.51,83269.0,130.8639,130.8639,130.6936,130.7277,83269.0
2016-09-30 14:00:00,153.53,153.58,153.26,153.26,53789.0,130.7447,130.7873,130.5148,130.5148,53789.0
2016-09-30 14:10:00,153.27,153.4,153.21,153.27,113877.0,130.5233,130.634,130.4722,130.5233,113877.0
2016-09-30 14:20:00,153.29,153.36,153.24,153.28,80926.0,130.5403,130.5999,130.4978,130.5318,80926.0
2016-09-30 14:30:00,153.28,153.32,152.93,153.04,134420.0,130.5318,130.5659,130.2338,130.3274,134420.0
2016-09-30 14:40:00,153.04,153.29,152.97,153.27,101435.0,130.3274,130.5403,130.2678,130.5233,101435.0
2016-09-30 14:50:00,153.27,153.29,153.03,153.11,65695.0,130.5233,130.5403,130.3189,130.387,65695.0
2016-09-30 15:00:00,153.11,153.17,152.95,153.0,71342.0,130.387,130.4381,130.2508,130.2934,71342.0
2016-09-30 15:10:00,153.02,153.17,152.99,153.1,65478.0,130.3104,130.4381,130.2849,130.3785,65478.0
2016-09-30 15:20:00,153.11,153.16,153.04,153.07,85426.0,130.387,130.4296,130.3274,130.353,85426.0
2016-09-30 15:30:00,153.07,153.08,152.97,152.97,94977.0,130.353,130.3615,130.2678,130.2678,94977.0
2016-09-30 15:40:00,152.97,153.13,152.85,153.1,142435.0,130.2678,130.4041,130.1656,130.3785,142435.0
2016-09-30 15:50:00,153.11,153.11,152.49,152.51,276442.0,130.387,130.387,129.8591,129.8761,276442.0
2016-10-03 09:30:00,152.22,152.26,150.45,150.45,128399.0,129.6291,129.6632,128.1218,128.1218,128399.0
2016-10-03 09:40:00,150.48,151.05,150.32,150.94,57388.0,128.1474,128.6328,128.0111,128.5391,57388.0
2016-10-03 09:50:00,150.94,151.3,150.92,151.13,46136.0,128.5391,128.8457,128.5221,128.7009,46136.0
2016-10-03 10:00:00,151.12,151.28,150.83,151.01,60125.0,128.6924,128.8286,128.4454,128.5987,60125.0
2016-10-03 10:10:00,151.03,151.24,150.88,150.98,90995.0,128.6157,128.7946,128.488,128.5732,90995.0
2016-10-03 10:20:00,150.96,151.46,150.89,151.27,63497.0,128.5561,128.9819,128.4965,128.8201,63497.0
2016-10-03 10:30:00,151.26,151.27,151.03,151.09,37758.0,128.8116,128.8201,128.6157,128.6668,37758.0
2016-10-03 10:40:00,151.1,151.22,150.87,151.11,34800.0,128.6753,128.7775,128.4795,128.6839,34800.0
2016-10-03 10:50:00,151.1,151.18,151.01,151.05,46962.0,128.6753,128.7435,128.5987,128.6328,46962.0
2016-10-03 11:00:00,151.05,151.05,150.7,150.7,36049.0,128.6328,128.6328,128.3347,128.3347,36049.0
2016-10-03 11:10:00,150.7,150.72,150.59,150.67,37789.0,128.3347,128.3517,128.241,128.3092,37789.0
2016-10-03 11:20:00,150.64,151.03,150.64,150.91,27925.0,128.2836,128.6157,128.2836,128.5135,27925.0
2016-10-03 11:30:00,150.88,150.99,150.7,150.76,39640.0,128.488,128.5817,128.3347,128.3858,39640.0
2016-10-03 11:40:00,150.74,150.83,150.66,150.69,25514.0,128.3688,128.4454,128.3006,128.3262,25514.0
2016-10-03 11:50:00,150.65,150.83,150.49,150.7,53299.0,128.2921,128.4454,128.1559,128.3347,53299.0
2016-10-03 12:00:00,150.68,150.82,150.62,150.81,19336.0,128.3177,128.4369,128.2666,128.4284,19336.0
2016-10-03 12:10:00,150.8,150.87,150.69,150.83,27406.0,128.4199,128.4795,128.3262,128.4454,27406.0
2016-10-03 12:20:00,150.83,150.84,150.69,150.81,28270.0,128.4454,128.4539,128.3262,128.4284,28270.0
2016-10-03 12:30:00,150.82,150.91,150.67,150.78,33899.0,128.4369,128.5135,128.3092,128.4028,33899.0
2016-10-03 12:40:00,150.79,151.06,150.79,150.99,30855.0,128.4114,128.6413,128.4114,128.5817,30855.0
2016-10-03 12:50:00,150.97,151.09,150.88,151.07,33688.0,128.5646,128.6668,128.488,128.6498,33688.0
2016-10-03 13:00:00,151.1,151.18,151.01,151.14,39371.0,128.6753,128.7435,128.5987,128.7094,39371.0
2016-10-03 13:10:00,151.14,151.18,151.0,151.05,28412.0,128.7094,128.7435,128.5902,128.6328,28412.0
2016-10-03 13:20:00,151.03,151.15,150.82,150.84,27068.0,128.6157,128.7179,128.4369,128.4539,27068.0
2016-10-03 13:30:00,150.83,150.96,150.73,150.94,39957.0,128.4454,128.5561,128.3603,128.5391,39957.0
2016-10-03 13:40:00,150.93,151.05,150.82,150.93,37956.0,128.5306,128.6328,128.4369,128.5306,37956.0
2016-10-03 13:50:00,150.96,151.0,150.9,150.93,90729.0,128.5561,128.5902,128.505,128.5306,90729.0
2016-10-03 14:00:00,150.95,151.08,150.88,151.06,42203.0,128.5476,128.6583,128.488,128.6413,42203.0
2016-10-03 14:10:00,151.09,151.14,150.91,150.93,173321.0,128.6668,128.7094,128.5135,128.5306,173321.0
2016-10-03 14:20:00,150.91,151.02,150.81,150.93,110953.0,128.5135,128.6072,128.4284,128.5306,110953.0
2016-10-03 14:30:00,150.91,151.02,150.87,150.9,46428.0,128.5135,128.6072,128.4795,128.505,46428.0
2016-10-03 14:40:00,150.91,150.97,150.8,150.88,45863.0,128.5135,128.5646,128.4199,128.488,45863.0
2016-10-03 14:50:00,150.86,151.02,150.83,151.0,36740.0,128.471,128.6072,128.4454,128.5902,36740.0
2016-10-03 15:00:00,151.0,151.0,150.76,150.83,40306.0,128.5902,128.5902,128.3858,128.4454,40306.0
2016-10-03 15:10:00,150.83,150.92,150.8,150.91,36213.0,128.4454,128.5221,128.4199,128.5135,36213.0
2016-10-03 15:20:00,150.92,150.96,150.86,150.89,61487.0,128.5221,128.5561,128.471,128.4965,61487.0
2016-10-03 15:30:00,150.89,150.95,150.84,150.84,68165.0,128.4965,128.5476,128.4539,128.4539,68165.0
2016-10-03 15:40:00,150.85,150.97,150.85,150.94,100247.0,128.4625,128.5646,128.4625,128.5391,100247.0
2016-10-03 15:50:00,150.95,151.03,150.82,150.99,284641.0,128.5476,128.6157,128.4369,128.5817,284641.0
2016-10-04 09:30:00,151.47,151.62,150.73,150.82,62472.0,128.9904,129.1182,128.3603,128.4369,62472.0
2016-10-04 09:40:00,150.82,151.29,150.8,151.16,34228.0,128.4369,128.8372,128.4199,128.7264,34228.0
2016-10-04 09:50:00,151.19,151.19,150.73,150.89,29870.0,128.752,128.752,128.3603,128.4965,29870.0
2016-10-04 10:00:00,150.88,150.96,150.61,150.64,26684.0,128.488,128.5561,128.2581,128.2836,26684.0
2016-10-04 10:10:00,150.62,150.62,150.15,150.29,56688.0,128.2666,128.2666,127.8663,127.9856,56688.0
2016-10-04 10:20:00,150.31,150.32,150.07,150.22,33938.0,128.0026,128.0111,127.7982,127.9259,33938.0
2016-10-04 10:30:00,150.21,150.46,150.15,150.4,44226.0,127.9174,128.1303,127.8663,128.0792,44226.0
2016-10-04 10:40:00,150.41,150.46,150.26,150.4,88064.0,128.0878,128.1303,127.96,128.0792,88064.0
2016-10-04 10:50:00,150.41,150.47,150.3,150.32,49051.0,128.0878,128.1388,127.9941,128.0111,49051.0
2016-10-04 11:00:00,150.33,150.33,149.94,150.09,86867.0,128.0196,128.0196,127.6875,127.8152,86867.0
2016-10-04 11:10:00,150.08,150.14,149.76,149.88,39184.0,127.8067,127.8578,127.5342,127.6364,39184.0
2016-10-04 11:20:00,149.87,150.18,149.82,150.03,30173.0,127.6279,127.8919,127.5853,127.7641,30173.0
2016-10-04 11:30:00,150.02,150.44,149.96,149.96,392393.0,127.7556,128.1133,127.7045,127.7045,392393.0
2016-10-04 11:40:00,149.94,150.33,149.9,150.19,27014.0,127.6875,128.0196,127.6534,127.9004,27014.0
2016-10-04 11:50:00,150.12,150.2,149.97,150.06,45875.0,127.8408,127.9089,127.7131,127.7897,45875.0
2016-10-04 12:00:00,150.03,150.13,149.52,149.57,102073.0,127.7641,127.8493,127.3298,127.3724,102073.0
2016-10-04 12:10:00,149.59,149.92,149.49,149.86,32399.0,127.3894,127.6705,127.3043,127.6194,32399.0
2016-10-04 12:20:00,149.87,149.88,149.62,149.76,33439.0,127.6279,127.6364,127.415,127.5342,33439.0
2016-10-04 12:30:00,149.8,150.18,149.71,150.12,23277.0,127.5683,127.8919,127.4916,127.8408,23277.0
2016-10-04 12:40:00,150.05,150.32,150.03,150.22,129223.0,127.7812,128.0111,127.7641,127.9259,129223.0
2016-10-04 12:50:00,150.23,150.47,150.2,150.39,30168.0,127.9345,128.1388,127.9089,128.0707,30168.0
2016-10-04 13:00:00,150.39,150.71,150.38,150.64,61110.0,128.0707,128.3432,128.0622,128.2836,61110.0
2016-10-04 13:10:00,150.64,150.79,150.58,150.79,138602.0,128.2836,128.4114,128.2325,128.4114,138602.0
2016-10-04 13:20:00,150.79,150.84,150.15,150.17,44521.0,128.4114,128.4539,127.8663,127.8834,44521.0
2016-10-04 13:30:00,150.17,150.39,150.03,150.32,21292.0,127.8834,128.0707,127.7641,128.0111,21292.0
2016-10-04 13:40:00,150.3,150.3,150.12,150.29,13865.0,127.9941,127.9941,127.8408,127.9856,13865.0
2016-10-04 13:50:00,150.3,150.31,150.15,150.15,16068.0,127.9941,128.0026,127.8663,127.8663,16068.0
2016-10-04 14:00:00,150.15,150.31,150.09,150.17,27688.0,127.8663,128.0026,127.8152,127.8834,27688.0
2016-10-04 14:10:00,150.2,150.29,150.11,150.11,21406.0,127.9089,127.9856,127.8323,127.8323,21406.0
2016-10-04 14:20:00,150.12,150.19,149.93,150.11,32073.0,127.8408,127.9004,127.679,127.8323,32073.0
2016-10-04 14:30:00,150.07,150.17,150.04,150.08,35393.0,127.7982,127.8834,127.7727,127.8067,35393.0
2016-10-04 14:40:00,150.08,150.21,150.02,150.06,22956.0,127.8067,127.9174,127.7556,127.7897,22956.0
2016-10-04 14:50:00,150.03,150.25,149.83,149.86,69075.0,127.7641,127.9515,127.5938,127.6194,69075.0
2016-10-04 15:00:00,149.86,150.13,149.82,150.0,26115.0,127.6194,127.8493,127.5853,127.7386,26115.0
2016-10-04 15:10:00,150.01,150.15,149.98,150.04,27720.0,127.7471,127.8663,127.7216,127.7727,27720.0
2016-10-04 15:20:00,150.05,150.29,150.01,150.28,41995.0,127.7812,127.9856,127.7471,127.977,41995.0
2016-10-04 15:30:00,150.3,150.68,150.27,150.66,70813.0,127.9941,128.3177,127.9685,128.3006,70813.0
2016-10-04 15:40:00,150.67,150.77,150.52,150.53,69111.0,128.3092,128.3943,128.1814,128.1899,69111.0
2016-10-04 15:50:00,150.5,150.59,150.39,150.49,109851.0,128.1644,128.241,128.0707,128.1559,109851.0
2016-10-05 09:30:00,150.63,150.92,150.2,150.52,94355.0,128.2751,128.5221,127.9089,128.1814,94355.0
2016-10-05 09:40:00,150.51,150.56,150.26,150.46,30062.0,128.1729,128.2155,127.96,128.1303,30062.0
2016-10-05 09:50:00,150.44,150.52,150.16,150.18,42544.0,128.1133,128.1814,127.8749,127.8919,42544.0
2016-10-05 10:00:00,150.21,150.3,150.03,150.14,38178.0,127.9174,127.9941,127.7641,127.8578,38178.0
2016-10-05 10:10:00,150.11,150.19,149.9,149.9,59471.0,127.8323,127.9004,127.6534,127.6534,59471.0
2016-10-05 10:20:00,149.91,149.98,149.83,149.94,36015.0,127.662,127.7216,127.5938,127.6875,36015.0
2016-10-05 10:30:00,149.96,150.37,149.96,150.37,56895.0,127.7045,128.0537,127.7045,128.0537,56895.0
2016-10-05 10:40:00,150.34,150.34,150.1,150.1,24889.0,128.0281,128.0281,127.8238,127.8238,24889.0
2016-10-05 10:50:00,150.12,150.36,150.07,150.36,47091.0,127.8408,128.0452,127.7982,128.0452,47091.0
2016-10-05 11:00:00,150.35,150.48,150.27,150.41,73569.0,128.0367,128.1474,127.9685,128.0878,73569.0
2016-10-05 11:10:00,150.42,150.47,150.32,150.33,36394.0,128.0963,128.1388,128.0111,128.0196,36394.0
2016-10-05 11:20:00,150.35,150.39,150.25,150.33,39287.0,128.0367,128.0707,127.9515,128.0196,39287.0
2016-10-05 11:30:00,150.34,150.37,150.25,150.27,37678.0,128.0281,128.0537,127.9515,127.9685,37678.0
2016-10-05 11:40:00,150.27,150.41,150.24,150.41,29629.0,127.9685,128.0878,127.943,128.0878,29629.0
2016-10-05 11:50:00,150.39,150.41,150.26,150.33,30479.0,128.0707,128.0878,127.96,128.0196,30479.0
2016-10-05 12:00:00,150.34,150.42,150.28,150.38,48268.0,128.0281,128.0963,127.977,128.0622,48268.0
2016-10-05 12:10:00,150.4,150.48,150.36,150.46,34282.0,128.0792,128.1474,128.0452,128.1303,34282.0
2016-10-05 12:20:00,150.46,150.48,150.35,150.36,27140.0,128.1303,128.1474,128.0367,128.0452,27140.0
2016-10-05 12:30:00,150.38,150.39,150.26,150.31,19107.0,128.0622,128.0707,127.96,128.0026,19107.0
2016-10-05 12:40:00,150.32,150.45,150.27,150.44,52933.0,128.0111,128.1218,127.9685,128.1133,52933.0
2016-10-05 12:50:00,150.45,150.65,150.44,150.56,29964.0,128.1218,128.2921,128.1133,128.2155,29964.0
2016-10-05 13:00:00,150.58,150.61,150.47,150.47,26995.0,128.2325,128.2581,128.1388,128.1388,26995.0
2016-10-05 13:10:00,150.48,150.53,150.41,150.43,40803.0,128.1474,128.1899,128.0878,128.1048,40803.0
2016-10-05 13:20:00,150.43,150.43,150.3,150.33,42279.0,128.1048,128.1048,127.9941,128.0196,42279.0
2016-10-05 13:30:00,150.34,150.44,150.31,150.32,17200.0,128.0281,128.1133,128.0026,128.0111,17200.0
2016-10-05 13:40:00,150.33,150.4,150.3,150.38,24347.0,128.0196,128.0792,127.9941,128.0622,24347.0
2016-10-05 13:50:00,150.38,150.49,150.37,150.49,25821.0,128.0622,128.1559,128.0537,128.1559,25821.0
2016-10-05 14:00:00,150.47,150.5,150.38,150.39,21220.0,128.1388,128.1644,128.0622,128.0707,21220.0
2016-10-05 14:10:00,150.4,150.41,150.3,150.36,21716.0,128.0792,128.0878,127.9941,128.0452,21716.0
2016-10-05 14:20:00,150.37,150.46,150.36,150.41,25031.0,128.0537,128.1303,128.0452,128.0878,25031.0
2016-10-05 14:30:00,150.42,150.43,150.28,150.34,29603.0,128.0963,128.1048,127.977,128.0281,29603.0
2016-10-05 14:40:00,150.34,150.42,150.34,150.36,51844.0,128.0281,128.0963,128.0281,128.0452,51844.0
2016-10-05 14:50:00,150.35,150.42,150.34,150.36,34414.0,128.0367,128.0963,128.0281,128.0452,34414.0
2016-10-05 15:00:00,150.37,150.57,150.37,150.48,39942.0,128.0537,128.224,128.0537,128.1474,39942.0
2016-10-05 15:10:00,150.48,150.51,150.19,150.24,39370.0,128.1474,128.1729,127.9004,127.943,39370.0
2016-10-05 15:20:00,150.22,150.22,150.05,150.08,43482.0,127.9259,127.9259,127.7812,127.8067,43482.0
2016-10-05 15:30:00,150.07,150.23,150.07,150.11,69234.0,127.7982,127.9345,127.7982,127.8323,69234.0
2016-10-05 15:40:00,150.12,150.15,150.03,150.11,111878.0,127.8408,127.8663,127.7641,127.8323,111878.0
2016-10-05 15:50:00,150.09,150.2,149.92,149.99,276426.0,127.8152,127.9089,127.6705,127.7301,276426.0
2016-10-06 09:30:00,150.15,150.64,149.0,149.22,173183.0,127.8663,128.2836,126.887,127.0744,173183.0
2016-10-06 09:40:00,149.2,149.62,149.12,149.61,60305.0,127.0573,127.415,126.9892,127.4065,60305.0
2016-10-06 09:50:00,149.55,150.13,149.55,149.71,98095.0,127.3554,127.8493,127.3554,127.4916,98095.0
2016-10-06 10:00:00,149.68,150.14,149.67,149.79,48689.0,127.4661,127.8578,127.4576,127.5598,48689.0
2016-10-06 10:10:00,149.78,149.78,149.14,149.26,65133.0,127.5513,127.5513,127.0062,127.1084,65133.0
2016-10-06 10:20:00,149.26,149.52,149.13,149.49,63062.0,127.1084,127.3298,126.9977,127.3043,63062.0
2016-10-06 10:30:00,149.49,149.63,149.4,149.47,38754.0,127.3043,127.4235,127.2276,127.2873,38754.0
2016-10-06 10:40:00,149.46,149.54,149.4,149.4,25640.0,127.2787,127.3469,127.2276,127.2276,25640.0
2016-10-06 10:50:00,149.42,149.42,149.16,149.35,50392.0,127.2447,127.2447,127.0233,127.1851,50392.0
2016-10-06 11:00:00,149.34,149.39,149.17,149.19,28495.0,127.1766,127.2191,127.0318,127.0488,28495.0
2016-10-06 11:10:00,149.15,149.22,149.03,149.13,27145.0,127.0147,127.0744,126.9126,126.9977,27145.0
2016-10-06 11:20:00,149.12,149.21,149.06,149.18,35865.0,126.9892,127.0658,126.9381,127.0403,35865.0
2016-10-06 11:30:00,149.2,149.25,149.03,149.08,23802.0,127.0573,127.0999,126.9126,126.9551,23802.0
2016-10-06 11:40:00,149.07,149.58,149.04,149.42,51521.0,126.9466,127.3809,126.9211,127.2447,51521.0
2016-10-06 11:50:00,149.4,149.74,149.39,149.68,67296.0,127.2276,127.5172,127.2191,127.4661,67296.0
2016-10-06 12:00:00,149.7,149.92,149.7,149.75,58556.0,127.4831,127.6705,127.4831,127.5257,58556.0
2016-10-06 12:10:00,149.76,149.76,149.6,149.71,19165.0,127.5342,127.5342,127.398,127.4916,19165.0
2016-10-06 12:20:00,149.66,149.7,149.44,149.46,32814.0,127.4491,127.4831,127.2617,127.2787,32814.0
2016-10-06 12:30:00,149.45,149.52,149.31,149.32,26530.0,127.2702,127.3298,127.151,127.1595,26530.0
2016-10-06 12:40:00,149.33,149.45,149.25,149.45,35566.0,127.168,127.2702,127.0999,127.2702,35566.0
2016-10-06 12:50:00,149.45,149.53,149.33,149.35,22393.0,127.2702,127.3384,127.168,127.1851,22393.0
2016-10-06 13:00:00,149.34,149.4,149.28,149.28,21917.0,127.1766,127.2276,127.1255,127.1255,21917.0
2016-10-06 13:10:00,149.27,149.53,149.14,149.5,41742.0,127.1169,127.3384,127.0062,127.3128,41742.0
2016-10-06 13:20:00,149.48,149.55,149.47,149.5,10735.0,127.2958,127.3554,127.2873,127.3128,10735.0
2016-10-06 13:30:00,149.51,149.63,149.43,149.52,15383.0,127.3213,127.4235,127.2532,127.3298,15383.0
2016-10-06 13:40:00,149.49,149.72,149.47,149.67,12816.0,127.3043,127.5002,127.2873,127.4576,12816.0
2016-10-06 13:50:00,149.67,149.79,149.59,149.59,13325.0,127.4576,127.5598,127.3894,127.3894,13325.0
2016-10-06 14:00:00,149.6,149.61,149.51,149.52,31724.0,127.398,127.4065,127.3213,127.3298,31724.0
2016-10-06 14:10:00,149.49,149.58,149.44,149.46,23936.0,127.3043,127.3809,127.2617,127.2787,23936.0
2016-10-06 14:20:00,149.47,149.6,149.44,149.5,22363.0,127.2873,127.398,127.2617,127.3128,22363.0
2016-10-06 14:30:00,149.5,149.58,149.46,149.55,18299.0,127.3128,127.3809,127.2787,127.3554,18299.0
2016-10-06 14:40:00,149.55,149.57,149.41,149.46,19568.0,127.3554,127.3724,127.2362,127.2787,19568.0
2016-10-06 14:50:00,149.46,149.51,149.31,149.36,36110.0,127.2787,127.3213,127.151,127.1936,36110.0
2016-10-06 15:00:00,149.36,149.53,149.34,149.47,41208.0,127.1936,127.3384,127.1766,127.2873,41208.0
2016-10-06 15:10:00,149.46,149.51,149.36,149.39,28379.0,127.2787,127.3213,127.1936,127.2191,28379.0
2016-10-06 15:20:00,149.4,149.52,149.4,149.45,45547.0,127.2276,127.3298,127.2276,127.2702,45547.0
2016-10-06 15:30:00,149.45,149.52,149.38,149.48,44953.0,127.2702,127.3298,127.2106,127.2958,44953.0
2016-10-06 15:40:00,149.48,149.53,149.41,149.51,70191.0,127.2958,127.3384,127.2362,127.3213,70191.0
2016-10-06 15:50:00,149.5,149.53,149.29,149.47,188108.0,127.3128,127.3384,127.134,127.2873,188108.0
2016-10-07 09:30:00,149.77,150.07,149.07,149.78,122077.0,127.5427,127.7982,126.9466,127.5513,122077.0
2016-10-07 09:40:00,149.74,149.91,149.03,149.1,49468.0,127.5172,127.662,126.9126,126.9722,49468.0
2016-10-07 09:50:00,149.11,149.17,148.79,148.89,65774.0,126.9807,127.0318,126.7082,126.7933,65774.0
2016-10-07 10:00:00,148.9,149.42,148.83,149.08,58975.0,126.8019,127.2447,126.7422,126.9551,58975.0
2016-10-07 10:10:00,149.08,149.52,149.05,149.52,59863.0,126.9551,127.3298,126.9296,127.3298,59863.0
2016-10-07 10:20:00,149.49,149.49,149.21,149.22,52846.0,127.3043,127.3043,127.0658,127.0744,52846.0
2016-10-07 10:30:00,149.21,149.29,148.9,149.29,39859.0,127.0658,127.134,126.8019,127.134,39859.0
2016-10-07 10:40:00,149.29,149.41,149.21,149.27,50068.0,127.134,127.2362,127.0658,127.1169,50068.0
2016-10-07 10:50:00,149.28,149.36,149.0,149.04,49228.0,127.1255,127.1936,126.887,126.9211,49228.0
2016-10-07 11:00:00,149.02,149.29,148.92,149.25,43758.0,126.904,127.134,126.8189,127.0999,43758.0
2016-10-07 11:10:00,149.23,149.4,149.23,149.32,50095.0,127.0829,127.2276,127.0829,127.1595,50095.0
2016-10-07 11:20:00,149.32,149.48,149.24,149.47,50232.0,127.1595,127.2958,127.0914,127.2873,50232.0
2016-10-07 11:30:00,149.45,149.5,149.16,149.27,37749.0,127.2702,127.3128,127.0233,127.1169,37749.0
2016-10-07 11:40:00,149.27,149.35,149.0,149.03,44484.0,127.1169,127.1851,126.887,126.9126,44484.0
2016-10-07 11:50:00,149.04,149.04,148.82,148.86,56472.0,126.9211,126.9211,126.7337,126.7678,56472.0
2016-10-07 12:00:00,148.88,149.09,148.86,149.0,48620.0,126.7848,126.9637,126.7678,126.887,48620.0
2016-10-07 12:10:00,149.01,149.08,148.92,148.99,34432.0,126.8955,126.9551,126.8189,126.8785,34432.0
2016-10-07 12:20:00,149.01,149.2,149.0,149.19,37311.0,126.8955,127.0573,126.887,127.0488,37311.0
2016-10-07 12:30:00,149.16,149.32,149.13,149.17,36120.0,127.0233,127.1595,126.9977,127.0318,36120.0
2016-10-07 12:40:00,149.19,149.36,149.11,149.34,21051.0,127.0488,127.1936,126.9807,127.1766,21051.0
2016-10-07 12:50:00,149.32,149.32,149.14,149.22,25050.0,127.1595,127.1595,127.0062,127.0744,25050.0
2016-10-07 13:00:00,149.2,149.2,149.03,149.06,29944.0,127.0573,127.0573,126.9126,126.9381,29944.0
2016-10-07 13:10:00,149.07,149.11,148.94,148.99,28828.0,126.9466,126.9807,126.8359,126.8785,28828.0
2016-10-07 13:20:00,148.97,149.26,148.94,149.24,25376.0,126.8615,127.1084,126.8359,127.0914,25376.0
2016-10-07 13:30:00,149.24,149.46,149.19,149.46,19443.0,127.0914,127.2787,127.0488,127.2787,19443.0
2016-10-07 13:40:00,149.46,149.65,149.45,149.63,27638.0,127.2787,127.4405,127.2702,127.4235,27638.0
2016-10-07 13:50:00,149.63,149.64,149.53,149.64,19045.0,127.4235,127.432,127.3384,127.432,19045.0
2016-10-07 14:00:00,149.64,149.76,149.54,149.59,26050.0,127.432,127.5342,127.3469,127.3894,26050.0
2016-10-07 14:10:00,149.6,149.9,149.6,149.72,41882.0,127.398,127.6534,127.398,127.5002,41882.0
2016-10-07 14:20:00,149.74,150.09,149.72,150.02,35907.0,127.5172,127.8152,127.5002,127.7556,35907.0
2016-10-07 14:30:00,150.0,150.19,150.0,150.18,31638.0,127.7386,127.9004,127.7386,127.8919,31638.0
2016-10-07 14:40:00,150.18,150.19,150.01,150.04,31991.0,127.8919,127.9004,127.7471,127.7727,31991.0
2016-10-07 14:50:00,150.04,150.04,149.88,149.9,33178.0,127.7727,127.7727,127.6364,127.6534,33178.0
2016-10-07 15:00:00,149.92,149.93,149.73,149.86,30191.0,127.6705,127.679,127.5087,127.6194,30191.0
2016-10-07 15:10:00,149.85,149.95,149.8,149.93,32372.0,127.6109,127.696,127.5683,127.679,32372.0
2016-10-07 15:20:00,149.93,150.15,149.89,150.11,46765.0,127.679,127.8663,127.6449,127.8323,46765.0
2016-10-07 15:30:00,150.11,150.17,150.04,150.1,54882.0,127.8323,127.8834,127.7727,127.8238,54882.0
2016-10-07 15:40:00,150.09,150.17,149.97,150.0,53494.0,127.8152,127.8834,127.7131,127.7386,53494.0
2016-10-07 15:50:00,149.99,150.15,149.96,150.0,152699.0,127.7301,127.8663,127.7045,127.7386,152699.0
2016-10-10 09:30:00,150.35,150.64,150.25,150.39,50539.0,128.0367,128.2836,127.9515,128.0707,50539.0
2016-10-10 09:40:00,150.39,150.7,150.3,150.65,35860.0,128.0707,128.3347,127.9941,128.2921,35860.0
2016-10-10 09:50:00,150.66,150.66,150.42,150.42,28895.0,128.3006,128.3006,128.0963,128.0963,28895.0
2016-10-10 10:00:00,150.41,150.73,150.28,150.64,21560.0,128.0878,128.3603,127.977,128.2836,21560.0
2016-10-10 10:10:00,150.64,150.74,150.55,150.72,29357.0,128.2836,128.3688,128.207,128.3517,29357.0
2016-10-10 10:20:00,150.73,150.85,150.51,150.69,24812.0,128.3603,128.4625,128.1729,128.3262,24812.0
2016-10-10 10:30:00,150.69,150.74,150.37,150.41,24954.0,128.3262,128.3688,128.0537,128.0878,24954.0
2016-10-10 10:40:00,150.42,150.42,150.19,150.35,36789.0,128.0963,128.0963,127.9004,128.0367,36789.0
2016-10-10 10:50:00,150.39,150.44,150.3,150.4,24679.0,128.0707,128.1133,127.9941,128.0792,24679.0
2016-10-10 11:00:00,150.37,150.41,150.27,150.4,39606.0,128.0537,128.0878,127.9685,128.0792,39606.0
2016-10-10 11:10:00,150.4,150.5,150.36,150.43,29260.0,128.0792,128.1644,128.0452,128.1048,29260.0
2016-10-10 11:20:00,150.45,150.51,150.4,150.44,17923.0,128.1218,128.1729,128.0792,128.1133,17923.0
2016-10-10 11:30:00,150.46,150.5,150.39,150.42,14889.0,128.1303,128.1644,128.0707,128.0963,14889.0
2016-10-10 11:40:00,150.4,150.46,150.26,150.39,18766.0,128.0792,128.1303,127.96,128.0707,18766.0
2016-10-10 11:50:00,150.4,150.45,150.31,150.38,15900.0,128.0792,128.1218,128.0026,128.0622,15900.0
2016-10-10 12:00:00,150.36,150.49,150.29,150.45,37167.0,128.0452,128.1559,127.9856,128.1218,37167.0
2016-10-10 12:10:00,150.39,150.46,150.34,150.35,15654.0,128.0707,128.1303,128.0281,128.0367,15654.0
2016-10-10 12:20:00,150.34,150.39,150.1,150.24,40818.0,128.0281,128.0707,127.8238,127.943,40818.0
2016-10-10 12:30:00,150.21,150.25,150.07,150.08,22448.0,127.9174,127.9515,127.7982,127.8067,22448.0
2016-10-10 12:40:00,150.07,150.07,149.8,149.8,36607.0,127.7982,127.7982,127.5683,127.5683,36607.0
2016-10-10 12:50:00,149.8,149.88,149.76,149.85,24972.0,127.5683,127.6364,127.5342,127.6109,24972.0
2016-10-10 13:00:00,149.83,149.93,149.75,149.93,19362.0,127.5938,127.679,127.5257,127.679,19362.0
2016-10-10 13:10:00,149.95,150.15,149.92,150.05,73204.0,127.696,127.8663,127.6705,127.7812,73204.0
2016-10-10 13:20:00,150.01,150.11,149.99,150.0,18571.0,127.7471,127.8323,127.7301,127.7386,18571.0
2016-10-10 13:30:00,150.02,150.11,150.0,150.06,16374.0,127.7556,127.8323,127.7386,127.7897,16374.0
2016-10-10 13:40:00,150.06,150.2,150.04,150.17,27070.0,127.7897,127.9089,127.7727,127.8834,27070.0
2016-10-10 13:50:00,150.15,150.21,150.13,150.17,15353.0,127.8663,127.9174,127.8493,127.8834,15353.0
2016-10-10 14:00:00,150.16,150.38,150.15,150.38,31278.0,127.8749,128.0622,127.8663,128.0622,31278.0
2016-10-10 14:10:00,150.37,150.53,150.34,150.53,52123.0,128.0537,128.1899,128.0281,128.1899,52123.0
2016-10-10 14:20:00,150.53,150.53,150.35,150.52,34308.0,128.1899,128.1899,128.0367,128.1814,34308.0
2016-10-10 14:30:00,150.5,150.54,150.44,150.5,17315.0,128.1644,128.1985,128.1133,128.1644,17315.0
2016-10-10 14:40:00,150.5,150.51,150.36,150.46,20746.0,128.1644,128.1729,128.0452,128.1303,20746.0
2016-10-10 14:50:00,150.49,150.53,150.43,150.43,24190.0,128.1559,128.1899,128.1048,128.1048,24190.0
2016-10-10 15:00:00,150.47,150.5,150.4,150.42,18094.0,128.1388,128.1644,128.0792,128.0963,18094.0
2016-10-10 15:10:00,150.41,150.43,150.26,150.36,29846.0,128.0878,128.1048,127.96,128.0452,29846.0
2016-10-10 15:20:00,150.36,150.52,150.3,150.47,44930.0,128.0452,128.1814,127.9941,128.1388,44930.0
2016-10-10 15:30:00,150.47,150.47,150.3,150.41,41024.0,128.1388,128.1388,127.9941,128.0878,41024.0
2016-10-10 15:40:00,150.4,150.47,150.25,150.25,45009.0,128.0792,128.1388,127.9515,127.9515,45009.0
2016-10-10 15:50:00,150.25,150.4,150.19,150.28,98908.0,127.9515,128.0792,127.9004,127.977,98908.0
2016-10-11 09:30:00,149.67,150.15,149.51,150.09,75043.0,127.4576,127.8663,127.3213,127.8152,75043.0
2016-10-11 09:40:00,150.12,150.24,149.91,149.98,41271.0,127.8408,127.943,127.662,127.7216,41271.0
2016-10-11 09:50:00,149.88,149.99,149.7,149.78,39170.0,127.6364,127.7301,127.4831,127.5513,39170.0
2016-10-11 10:00:00,149.78,150.1,149.64,150.08,28912.0,127.5513,127.8238,127.432,127.8067,28912.0
2016-10-11 10:10:00,150.1,150.1,149.66,149.95,27616.0,127.8238,127.8238,127.4491,127.696,27616.0
2016-10-11 10:20:00,149.96,150.05,149.66,150.0,37182.0,127.7045,127.7812,127.4491,127.7386,37182.0
2016-10-11 10:30:00,150.03,150.25,149.99,150.09,32913.0,127.7641,127.9515,127.7301,127.8152,32913.0
2016-10-11 10:40:00,150.09,150.12,149.9,150.09,26617.0,127.8152,127.8408,127.6534,127.8152,26617.0
2016-10-11 10:50:00,150.09,150.24,150.0,150.03,31973.0,127.8152,127.943,127.7386,127.7641,31973.0
2016-10-11 11:00:00,150.01,150.13,149.96,150.03,32416.0,127.7471,127.8493,127.7045,127.7641,32416.0
2016-10-11 11:10:00,150.05,150.13,149.85,149.94,21863.0,127.7812,127.8493,127.6109,127.6875,21863.0
2016-10-11 11:20:00,149.92,150.07,149.72,149.72,19647.0,127.6705,127.7982,127.5002,127.5002,19647.0
2016-10-11 11:30:00,149.75,149.98,149.75,149.94,18216.0,127.5257,127.7216,127.5257,127.6875,18216.0
2016-10-11 11:40:00,149.99,150.13,149.89,150.01,28515.0,127.7301,127.8493,127.6449,127.7471,28515.0
2016-10-11 11:50:00,149.97,150.03,149.88,150.03,15754.0,127.7131,127.7641,127.6364,127.7641,15754.0
2016-10-11 12:00:00,150.01,150.41,150.01,150.37,84529.0,127.7471,128.0878,127.7471,128.0537,84529.0
2016-10-11 12:10:00,150.37,150.45,150.24,150.44,43101.0,128.0537,128.1218,127.943,128.1133,43101.0
2016-10-11 12:20:00,150.45,150.62,150.42,150.56,52383.0,128.1218,128.2666,128.0963,128.2155,52383.0
2016-10-11 12:30:00,150.55,150.75,150.51,150.74,54402.0,128.207,128.3773,128.1729,128.3688,54402.0
2016-10-11 12:40:00,150.77,150.99,150.76,150.93,52281.0,128.3943,128.5817,128.3858,128.5306,52281.0
2016-10-11 12:50:00,150.91,151.0,150.82,150.9,50818.0,128.5135,128.5902,128.4369,128.505,50818.0
2016-10-11 13:00:00,150.9,150.99,150.75,150.97,48334.0,128.505,128.5817,128.3773,128.5646,48334.0
2016-10-11 13:10:00,150.96,150.96,150.65,150.81,51730.0,128.5561,128.5561,128.2921,128.4284,51730.0
2016-10-11 13:20:00,150.78,150.93,150.71,150.86,27113.0,128.4028,128.5306,128.3432,128.471,27113.0
2016-10-11 13:30:00,150.84,150.87,150.66,150.81,23750.0,128.4539,128.4795,128.3006,128.4284,23750.0
2016-10-11 13:40:00,150.82,150.84,150.62,150.71,41117.0,128.4369,128.4539,128.2666,128.3432,41117.0
2016-10-11 13:50:00,150.72,150.73,150.39,150.5,25491.0,128.3517,128.3603,128.0707,128.1644,25491.0
2016-10-11 14:00:00,150.52,150.74,150.47,150.72,28972.0,128.1814,128.3688,128.1388,128.3517,28972.0
2016-10-11 14:10:00,150.73,150.8,150.39,150.47,34008.0,128.3603,128.4199,128.0707,128.1388,34008.0
2016-10-11 14:20:00,150.44,150.62,150.39,150.56,20596.0,128.1133,128.2666,128.0707,128.2155,20596.0
2016-10-11 14:30:00,150.56,150.81,150.51,150.81,37261.0,128.2155,128.4284,128.1729,128.4284,37261.0
2016-10-11 14:40:00,150.82,150.89,150.7,150.85,23168.0,128.4369,128.4965,128.3347,128.4625,23168.0
2016-10-11 14:50:00,150.85,150.91,150.78,150.83,40584.0,128.4625,128.5135,128.4028,128.4454,40584.0
2016-10-11 15:00:00,150.83,150.89,150.76,150.83,51354.0,128.4454,128.4965,128.3858,128.4454,51354.0
2016-10-11 15:10:00,150.8,150.91,150.78,150.91,44434.0,128.4199,128.5135,128.4028,128.5135,44434.0
2016-10-11 15:20:00,150.91,151.07,150.9,151.01,108580.0,128.5135,128.6498,128.505,128.5987,108580.0
2016-10-11 15:30:00,151.02,151.11,150.97,151.01,99427.0,128.6072,128.6839,128.5646,128.5987,99427.0
2016-10-11 15:40:00,151.01,151.14,151.0,151.11,83370.0,128.5987,128.7094,128.5902,128.6839,83370.0
2016-10-11 15:50:00,151.06,151.08,150.93,151.01,256288.0,128.6413,128.6583,128.5306,128.5987,256288.0
2016-10-12 09:30:00,150.97,151.14,150.71,151.03,51803.0,128.5646,128.7094,128.3432,128.6157,51803.0
2016-10-12 09:40:00,151.0,151.07,150.77,150.86,28666.0,128.5902,128.6498,128.3943,128.471,28666.0
2016-10-12 09:50:00,150.9,151.03,150.82,150.89,30582.0,128.505,128.6157,128.4369,128.4965,30582.0
2016-10-12 10:00:00,150.88,151.45,150.88,151.26,32355.0,128.488,128.9734,128.488,128.8116,32355.0
2016-10-12 10:10:00,151.28,151.49,151.22,151.22,31065.0,128.8286,129.0075,128.7775,128.7775,31065.0
2016-10-12 10:20:00,151.24,151.25,150.94,150.97,31361.0,128.7946,128.8031,128.5391,128.5646,31361.0
2016-10-12 10:30:00,150.93,151.03,150.75,151.03,37084.0,128.5306,128.6157,128.3773,128.6157,37084.0
2016-10-12 10:40:00,151.03,151.31,151.01,151.19,56197.0,128.6157,128.8542,128.5987,128.752,56197.0
2016-10-12 10:50:00,151.18,151.24,151.07,151.16,17930.0,128.7435,128.7946,128.6498,128.7264,17930.0
2016-10-12 11:00:00,151.18,151.3,151.16,151.22,18058.0,128.7435,128.8457,128.7264,128.7775,18058.0
2016-10-12 11:10:00,151.18,151.19,150.95,150.97,21989.0,128.7435,128.752,128.5476,128.5646,21989.0
2016-10-12 11:20:00,150.95,150.98,150.89,150.92,12816.0,128.5476,128.5732,128.4965,128.5221,12816.0
2016-10-12 11:30:00,150.93,151.23,150.91,151.19,15793.0,128.5306,128.7861,128.5135,128.752,15793.0
2016-10-12 11:40:00,151.13,151.18,151.05,151.12,14158.0,128.7009,128.7435,128.6328,128.6924,14158.0
2016-10-12 11:50:00,151.11,151.13,151.01,151.04,21568.0,128.6839,128.7009,128.5987,128.6243,21568.0
2016-10-12 12:00:00,151.03,151.19,151.02,151.17,10645.0,128.6157,128.752,128.6072,128.735,10645.0
2016-10-12 12:10:00,151.19,151.32,151.15,151.24,10782.0,128.752,128.8627,128.7179,128.7946,10782.0
2016-10-12 12:20:00,151.21,151.3,151.18,151.23,13548.0,128.769,128.8457,128.7435,128.7861,13548.0
2016-10-12 12:30:00,151.25,151.31,151.16,151.31,15547.0,128.8031,128.8542,128.7264,128.8542,15547.0
2016-10-12 12:40:00,151.29,151.32,151.23,151.26,10257.0,128.8372,128.8627,128.7861,128.8116,10257.0
2016-10-12 12:50:00,151.28,151.32,151.24,151.32,10476.0,128.8286,128.8627,128.7946,128.8627,10476.0
2016-10-12 13:00:00,151.32,151.32,151.16,151.3,12757.0,128.8627,128.8627,128.7264,128.8457,12757.0
2016-10-12 13:10:00,151.3,151.3,151.13,151.25,15408.0,128.8457,128.8457,128.7009,128.8031,15408.0
2016-10-12 13:20:00,151.24,151.31,151.23,151.3,14031.0,128.7946,128.8542,128.7861,128.8457,14031.0
2016-10-12 13:30:00,151.31,151.4,151.26,151.32,20219.0,128.8542,128.9308,128.8116,128.8627,20219.0
2016-10-12 13:40:00,151.32,151.42,151.3,151.4,11289.0,128.8627,128.9479,128.8457,128.9308,11289.0
2016-10-12 13:50:00,151.41,151.46,151.39,151.46,16278.0,128.9393,128.9819,128.9223,128.9819,16278.0
2016-10-12 14:00:00,151.43,151.48,151.15,151.34,31384.0,128.9564,128.999,128.7179,128.8797,31384.0
2016-10-12 14:10:00,151.35,151.42,151.26,151.27,20856.0,128.8882,128.9479,128.8116,128.8201,20856.0
2016-10-12 14:20:00,151.29,151.34,151.11,151.15,30316.0,128.8372,128.8797,128.6839,128.7179,30316.0
2016-10-12 14:30:00,151.15,151.25,151.06,151.22,35041.0,128.7179,128.8031,128.6413,128.7775,35041.0
2016-10-12 14:40:00,151.25,151.25,151.07,151.13,19550.0,128.8031,128.8031,128.6498,128.7009,19550.0
2016-10-12 14:50:00,151.15,151.18,150.91,150.91,27160.0,128.7179,128.7435,128.5135,128.5135,27160.0
2016-10-12 15:00:00,150.92,151.04,150.86,150.99,32743.0,128.5221,128.6243,128.471,128.5817,32743.0
2016-10-12 15:10:00,150.97,151.0,150.84,150.84,32900.0,128.5646,128.5902,128.4539,128.4539,32900.0
2016-10-12 15:20:00,150.86,150.9,150.54,150.56,36878.0,128.471,128.505,128.1985,128.2155,36878.0
2016-10-12 15:30:00,150.56,150.66,150.49,150.65,48630.0,128.2155,128.3006,128.1559,128.2921,48630.0
2016-10-12 15:40:00,150.66,150.74,150.61,150.66,71320.0,128.3006,128.3688,128.2581,128.3006,71320.0
2016-10-12 15:50:00,150.67,150.67,150.39,150.46,155335.0,128.3092,128.3092,128.0707,128.1303,155335.0
2016-10-13 09:30:00,149.85,150.64,149.85,150.35,65785.0,127.6109,128.2836,127.6109,128.0367,65785.0
2016-10-13 09:40:00,150.38,150.45,150.05,150.11,27039.0,128.0622,128.1218,127.7812,127.8323,27039.0
2016-10-13 09:50:00,150.11,150.17,149.73,149.8,51394.0,127.8323,127.8834,127.5087,127.5683,51394.0
2016-10-13 10:00:00,149.78,150.3,149.73,150.2,29987.0,127.5513,127.9941,127.5087,127.9089,29987.0
2016-10-13 10:10:00,150.15,150.2,149.94,149.98,32452.0,127.8663,127.9089,127.6875,127.7216,32452.0
2016-10-13 10:20:00,149.96,149.97,149.72,149.87,35796.0,127.7045,127.7131,127.5002,127.6279,35796.0
2016-10-13 10:30:00,149.86,150.23,149.84,150.07,53381.0,127.6194,127.9345,127.6023,127.7982,53381.0
2016-10-13 10:40:00,150.08,150.14,149.73,149.73,25904.0,127.8067,127.8578,127.5087,127.5087,25904.0
2016-10-13 10:50:00,149.76,150.07,149.75,150.05,28811.0,127.5342,127.7982,127.5257,127.7812,28811.0
2016-10-13 11:00:00,150.06,150.12,149.94,150.0,23426.0,127.7897,127.8408,127.6875,127.7386,23426.0
2016-10-13 11:10:00,149.99,150.11,149.92,150.11,24809.0,127.7301,127.8323,127.6705,127.8323,24809.0
2016-10-13 11:20:00,150.1,150.18,150.03,150.07,13894.0,127.8238,127.8919,127.7641,127.7982,13894.0
2016-10-13 11:30:00,150.1,150.2,149.91,149.91,16342.0,127.8238,127.9089,127.662,127.662,16342.0
2016-10-13 11:40:00,149.89,150.1,149.87,150.05,20703.0,127.6449,127.8238,127.6279,127.7812,20703.0
2016-10-13 11:50:00,150.05,150.11,149.99,150.03,15929.0,127.7812,127.8323,127.7301,127.7641,15929.0
2016-10-13 12:00:00,150.03,150.06,149.88,149.98,21925.0,127.7641,127.7897,127.6364,127.7216,21925.0
2016-10-13 12:10:00,149.99,150.01,149.8,149.85,22122.0,127.7301,127.7471,127.5683,127.6109,22122.0
2016-10-13 12:20:00,149.88,150.07,149.78,150.0,29079.0,127.6364,127.7982,127.5513,127.7386,29079.0
2016-10-13 12:30:00,150.0,150.26,149.97,150.24,15744.0,127.7386,127.96,127.7131,127.943,15744.0
2016-10-13 12:40:00,150.24,150.32,150.16,150.23,16004.0,127.943,128.0111,127.8749,127.9345,16004.0
2016-10-13 12:50:00,150.28,150.28,150.19,150.27,9761.0,127.977,127.977,127.9004,127.9685,9761.0
2016-10-13 13:00:00,150.27,150.43,150.26,150.4,21990.0,127.9685,128.1048,127.96,128.0792,21990.0
2016-10-13 13:10:00,150.38,150.53,150.34,150.52,22369.0,128.0622,128.1899,128.0281,128.1814,22369.0
2016-10-13 13:20:00,150.51,150.53,150.35,150.39,18992.0,128.1729,128.1899,128.0367,128.0707,18992.0
2016-10-13 13:30:00,150.38,150.48,150.33,150.4,14116.0,128.0622,128.1474,128.0196,128.0792,14116.0
2016-10-13 13:40:00,150.46,150.63,150.43,150.59,15320.0,128.1303,128.2751,128.1048,128.241,15320.0
2016-10-13 13:50:00,150.6,150.83,150.59,150.81,26225.0,128.2496,128.4454,128.241,128.4284,26225.0
2016-10-13 14:00:00,150.81,151.09,150.76,151.09,41611.0,128.4284,128.6668,128.3858,128.6668,41611.0
2016-10-13 14:10:00,151.05,151.2,150.98,151.06,33419.0,128.6328,128.7605,128.5732,128.6413,33419.0
2016-10-13 14:20:00,151.08,151.34,151.08,151.13,20823.0,128.6583,128.8797,128.6583,128.7009,20823.0
2016-10-13 14:30:00,151.18,151.2,150.86,150.86,13278.0,128.7435,128.7605,128.471,128.471,13278.0
2016-10-13 14:40:00,150.86,150.95,150.77,150.93,19128.0,128.471,128.5476,128.3943,128.5306,19128.0
2016-10-13 14:50:00,150.94,151.06,150.86,151.06,26018.0,128.5391,128.6413,128.471,128.6413,26018.0
2016-10-13 15:00:00,151.05,151.05,150.84,150.91,29912.0,128.6328,128.6328,128.4539,128.5135,29912.0
2016-10-13 15:10:00,150.93,150.96,150.79,150.8,30598.0,128.5306,128.5561,128.4114,128.4199,30598.0
2016-10-13 15:20:00,150.8,150.8,150.47,150.56,42317.0,128.4199,128.4199,128.1388,128.2155,42317.0
2016-10-13 15:30:00,150.57,150.7,150.48,150.53,39588.0,128.224,128.3347,128.1474,128.1899,39588.0
2016-10-13 15:40:00,150.53,150.6,150.27,150.29,48386.0,128.1899,128.2496,127.9685,127.9856,48386.0
2016-10-13 15:50:00,150.27,150.31,150.05,150.22,172643.0,127.9685,128.0026,127.7812,127.9259,172643.0
2016-10-14 09:30:00,150.25,150.25,149.28,149.81,134224.0,127.9515,127.9515,127.1255,127.5768,134224.0
2016-10-14 09:40:00,149.88,150.74,149.75,150.73,39967.0,127.6364,128.3688,127.5257,128.3603,39967.0
2016-10-14 09:50:00,150.71,151.0,150.71,150.91,44084.0,128.3432,128.5902,128.3432,128.5135,44084.0
2016-10-14 10:00:00,150.9,150.99,150.72,150.78,46347.0,128.505,128.5817,128.3517,128.4028,46347.0
2016-10-14 10:10:00,150.79,150.91,150.63,150.63,40600.0,128.4114,128.5135,128.2751,128.2751,40600.0
2016-10-14 10:20:00,150.62,150.81,150.61,150.76,35613.0,128.2666,128.4284,128.2581,128.3858,35613.0
2016-10-14 10:30:00,150.76,150.82,150.51,150.72,34508.0,128.3858,128.4369,128.1729,128.3517,34508.0
2016-10-14 10:40:00,150.75,150.81,150.54,150.54,24830.0,128.3773,128.4284,128.1985,128.1985,24830.0
2016-10-14 10:50:00,150.56,150.61,150.46,150.49,24350.0,128.2155,128.2581,128.1303,128.1559,24350.0
2016-10-14 11:00:00,150.51,150.6,150.46,150.58,20434.0,128.1729,128.2496,128.1303,128.2325,20434.0
2016-10-14 11:10:00,150.55,150.62,150.52,150.62,17539.0,128.207,128.2666,128.1814,128.2666,17539.0
2016-10-14 11:20:00,150.61,150.65,150.44,150.44,12365.0,128.2581,128.2921,128.1133,128.1133,12365.0
2016-10-14 11:30:00,150.43,150.43,150.23,150.33,23673.0,128.1048,128.1048,127.9345,128.0196,23673.0
2016-10-14 11:40:00,150.34,150.37,150.19,150.22,18361.0,128.0281,128.0537,127.9004,127.9259,18361.0
2016-10-14 11:50:00,150.22,150.39,150.21,150.28,17128.0,127.9259,128.0707,127.9174,127.977,17128.0
2016-10-14 12:00:00,150.28,150.31,150.14,150.18,18692.0,127.977,128.0026,127.8578,127.8919,18692.0
2016-10-14 12:10:00,150.18,150.34,150.14,150.34,28137.0,127.8919,128.0281,127.8578,128.0281,28137.0
2016-10-14 12:20:00,150.34,150.47,150.31,150.46,12196.0,128.0281,128.1388,128.0026,128.1303,12196.0
2016-10-14 12:30:00,150.48,150.56,150.4,150.56,15154.0,128.1474,128.2155,128.0792,128.2155,15154.0
2016-10-14 12:40:00,150.55,150.56,150.38,150.42,16872.0,128.207,128.2155,128.0622,128.0963,16872.0
2016-10-14 12:50:00,150.42,150.59,150.4,150.56,15884.0,128.0963,128.241,128.0792,128.2155,15884.0
2016-10-14 13:00:00,150.56,150.61,150.45,150.6,23158.0,128.2155,128.2581,128.1218,128.2496,23158.0
2016-10-14 13:10:00,150.6,150.61,150.54,150.55,10545.0,128.2496,128.2581,128.1985,128.207,10545.0
2016-10-14 13:20:00,150.54,150.64,150.53,150.57,9510.0,128.1985,128.2836,128.1899,128.224,9510.0
2016-10-14 13:30:00,150.57,150.77,150.46,150.62,16858.0,128.224,128.3943,128.1303,128.2666,16858.0
2016-10-14 13:40:00,150.6,150.6,150.39,150.57,12222.0,128.2496,128.2496,128.0707,128.224,12222.0
2016-10-14 13:50:00,150.53,150.58,150.36,150.54,21415.0,128.1899,128.2325,128.0452,128.1985,21415.0
2016-10-14 14:00:00,150.49,150.59,150.36,150.48,51621.0,128.1559,128.241,128.0452,128.1474,51621.0
2016-10-14 14:10:00,150.45,150.45,150.3,150.42,15473.0,128.1218,128.1218,127.9941,128.0963,15473.0
2016-10-14 14:20:00,150.45,150.54,150.4,150.46,17739.0,128.1218,128.1985,128.0792,128.1303,17739.0
2016-10-14 14:30:00,150.49,150.51,150.31,150.41,21979.0,128.1559,128.1729,128.0026,128.0878,21979.0
2016-10-14 14:40:00,150.39,150.48,150.29,150.32,55056.0,128.0707,128.1474,127.9856,128.0111,55056.0
2016-10-14 14:50:00,150.34,150.43,150.21,150.25,15132.0,128.0281,128.1048,127.9174,127.9515,15132.0
2016-10-14 15:00:00,150.24,150.35,150.2,150.32,22375.0,127.943,128.0367,127.9089,128.0111,22375.0
2016-10-14 15:10:00,150.34,150.44,150.31,150.41,22573.0,128.0281,128.1133,128.0026,128.0878,22573.0
2016-10-14 15:20:00,150.4,150.49,150.3,150.42,22748.0,128.0792,128.1559,127.9941,128.0963,22748.0
2016-10-14 15:30:00,150.43,150.55,150.4,150.54,26667.0,128.1048,128.207,128.0792,128.1985,26667.0
2016-10-14 15:40:00,150.54,150.58,150.31,150.37,44131.0,128.1985,128.2325,128.0026,128.0537,44131.0
2016-10-14 15:50:00,150.37,150.37,150.11,150.15,135538.0,128.0537,128.0537,127.8323,127.8663,135538.0
2016-10-17 09:30:00,150.11,150.2,149.52,149.61,56086.0,127.8323,127.9089,127.3298,127.4065,56086.0
2016-10-17 09:40:00,149.6,149.73,149.53,149.6,35556.0,127.398,127.5087,127.3384,127.398,35556.0
2016-10-17 09:50:00,149.55,149.64,149.33,149.52,37843.0,127.3554,127.432,127.168,127.3298,37843.0
2016-10-17 10:00:00,149.55,149.63,149.42,149.51,42102.0,127.3554,127.4235,127.2447,127.3213,42102.0
2016-10-17 10:10:00,149.5,149.58,149.39,149.41,53426.0,127.3128,127.3809,127.2191,127.2362,53426.0
2016-10-17 10:20:00,149.42,149.98,149.32,149.98,75125.0,127.2447,127.7216,127.1595,127.7216,75125.0
2016-10-17 10:30:00,149.95,149.95,149.63,149.64,44982.0,127.696,127.696,127.4235,127.432,44982.0
2016-10-17 10:40:00,149.64,149.76,149.5,149.5,90234.0,127.432,127.5342,127.3128,127.3128,90234.0
2016-10-17 10:50:00,149.52,149.53,149.33,149.44,33080.0,127.3298,127.3384,127.168,127.2617,33080.0
2016-10-17 11:00:00,149.46,149.52,149.39,149.49,34662.0,127.2787,127.3298,127.2191,127.3043,34662.0
2016-10-17 11:10:00,149.46,149.5,149.37,149.39,37793.0,127.2787,127.3128,127.2021,127.2191,37793.0
2016-10-17 11:20:00,149.37,149.41,149.06,149.06,38111.0,127.2021,127.2362,126.9381,126.9381,38111.0
2016-10-17 11:30:00,149.1,149.32,149.1,149.23,21428.0,126.9722,127.1595,126.9722,127.0829,21428.0
2016-10-17 11:40:00,149.24,149.33,149.09,149.17,32081.0,127.0914,127.168,126.9637,127.0318,32081.0
2016-10-17 11:50:00,149.2,149.26,149.12,149.19,30374.0,127.0573,127.1084,126.9892,127.0488,30374.0
2016-10-17 12:00:00,149.18,149.19,148.9,148.92,42022.0,127.0403,127.0488,126.8019,126.8189,42022.0
2016-10-17 12:10:00,148.97,149.02,148.84,148.93,27273.0,126.8615,126.904,126.7508,126.8274,27273.0
2016-10-17 12:20:00,148.93,148.96,148.88,148.94,22771.0,126.8274,126.8529,126.7848,126.8359,22771.0
2016-10-17 12:30:00,148.94,149.01,148.88,148.98,14290.0,126.8359,126.8955,126.7848,126.87,14290.0
2016-10-17 12:40:00,148.97,148.99,148.87,148.88,18937.0,126.8615,126.8785,126.7763,126.7848,18937.0
2016-10-17 12:50:00,148.86,148.96,148.84,148.86,16345.0,126.7678,126.8529,126.7508,126.7678,16345.0
2016-10-17 13:00:00,148.86,148.99,148.77,148.95,34080.0,126.7678,126.8785,126.6911,126.8444,34080.0
2016-10-17 13:10:00,148.94,149.0,148.81,148.85,20192.0,126.8359,126.887,126.7252,126.7593,20192.0
2016-10-17 13:20:00,148.86,148.94,148.85,148.93,11241.0,126.7678,126.8359,126.7593,126.8274,11241.0
2016-10-17 13:30:00,148.94,148.95,148.82,148.85,17481.0,126.8359,126.8444,126.7337,126.7593,17481.0
2016-10-17 13:40:00,148.86,148.86,148.74,148.76,18944.0,126.7678,126.7678,126.6656,126.6826,18944.0
2016-10-17 13:50:00,148.76,148.79,148.66,148.68,25107.0,126.6826,126.7082,126.5975,126.6145,25107.0
2016-10-17 14:00:00,148.7,148.82,148.68,148.78,20412.0,126.6315,126.7337,126.6145,126.6997,20412.0
2016-10-17 14:10:00,148.79,148.93,148.79,148.92,20561.0,126.7082,126.8274,126.7082,126.8189,20561.0
2016-10-17 14:20:00,148.93,148.97,148.82,148.82,20951.0,126.8274,126.8615,126.7337,126.7337,20951.0
2016-10-17 14:30:00,148.84,148.84,148.73,148.75,22946.0,126.7508,126.7508,126.6571,126.6741,22946.0
2016-10-17 14:40:00,148.75,148.88,148.74,148.78,10722.0,126.6741,126.7848,126.6656,126.6997,10722.0
2016-10-17 14:50:00,148.8,148.98,148.77,148.98,20583.0,126.7167,126.87,126.6911,126.87,20583.0
2016-10-17 15:00:00,148.96,148.98,148.86,148.88,21130.0,126.8529,126.87,126.7678,126.7848,21130.0
2016-10-17 15:10:00,148.9,148.91,148.8,148.82,19947.0,126.8019,126.8104,126.7167,126.7337,19947.0
2016-10-17 15:20:00,148.83,148.92,148.82,148.86,32753.0,126.7422,126.8189,126.7337,126.7678,32753.0
2016-10-17 15:30:00,148.87,148.87,148.75,148.82,58009.0,126.7763,126.7763,126.6741,126.7337,58009.0
2016-10-17 15:40:00,148.82,148.88,148.72,148.78,58872.0,126.7337,126.7848,126.6486,126.6997,58872.0
2016-10-17 15:50:00,148.79,148.84,148.63,148.7,163522.0,126.7082,126.7508,126.5719,126.6315,163522.0
2016-10-18 09:30:00,149.5,149.62,149.1,149.25,73911.0,127.3128,127.415,126.9722,127.0999,73911.0
2016-10-18 09:40:00,149.17,149.27,148.83,148.93,40343.0,127.0318,127.1169,126.7422,126.8274,40343.0
2016-10-18 09:50:00,148.93,148.93,148.41,148.47,68365.0,126.8274,126.8274,126.3846,126.4357,68365.0
2016-10-18 10:00:00,148.47,149.04,148.42,149.04,57837.0,126.4357,126.9211,126.3931,126.9211,57837.0
2016-10-18 10:10:00,149.03,149.05,148.77,148.78,39367.0,126.9126,126.9296,126.6911,126.6997,39367.0
2016-10-18 10:20:00,148.79,148.83,148.68,148.77,16068.0,126.7082,126.7422,126.6145,126.6911,16068.0
2016-10-18 10:30:00,148.82,148.99,148.67,148.71,44697.0,126.7337,126.8785,126.606,126.64,44697.0
2016-10-18 10:40:00,148.71,148.71,148.46,148.62,67998.0,126.64,126.64,126.4272,126.5634,67998.0
2016-10-18 10:50:00,148.6,148.72,148.56,148.63,46024.0,126.5464,126.6486,126.5123,126.5719,46024.0
2016-10-18 11:00:00,148.62,148.66,148.55,148.63,60470.0,126.5634,126.5975,126.5038,126.5719,60470.0
2016-10-18 11:10:00,148.64,148.67,148.57,148.59,34679.0,126.5804,126.606,126.5208,126.5379,34679.0
2016-10-18 11:20:00,148.59,148.97,148.59,148.97,37808.0,126.5379,126.8615,126.5379,126.8615,37808.0
2016-10-18 11:30:00,149.0,149.23,148.95,149.23,28145.0,126.887,127.0829,126.8444,127.0829,28145.0
2016-10-18 11:40:00,149.24,149.31,149.15,149.23,20336.0,127.0914,127.151,127.0147,127.0829,20336.0
2016-10-18 11:50:00,149.22,149.48,149.19,149.48,27494.0,127.0744,127.2958,127.0488,127.2958,27494.0
2016-10-18 12:00:00,149.48,149.49,149.28,149.3,30776.0,127.2958,127.3043,127.1255,127.1425,30776.0
2016-10-18 12:10:00,149.31,149.42,149.29,149.41,23238.0,127.151,127.2447,127.134,127.2362,23238.0
2016-10-18 12:20:00,149.43,149.44,149.34,149.37,18515.0,127.2532,127.2617,127.1766,127.2021,18515.0
2016-10-18 12:30:00,149.35,149.51,149.34,149.35,19668.0,127.1851,127.3213,127.1766,127.1851,19668.0
2016-10-18 12:40:00,149.34,149.39,149.15,149.21,17201.0,127.1766,127.2191,127.0147,127.0658,17201.0
2016-10-18 12:50:00,149.21,149.25,149.07,149.1,30592.0,127.0658,127.0999,126.9466,126.9722,30592.0
2016-10-18 13:00:00,149.11,149.2,149.08,149.19,19426.0,126.9807,127.0573,126.9551,127.0488,19426.0
2016-10-18 13:10:00,149.2,149.32,149.2,149.27,21501.0,127.0573,127.1595,127.0573,127.1169,21501.0
2016-10-18 13:20:00,149.28,149.36,149.25,149.27,14419.0,127.1255,127.1936,127.0999,127.1169,14419.0
2016-10-18 13:30:00,149.25,149.29,149.17,149.22,16134.0,127.0999,127.134,127.0318,127.0744,16134.0
2016-10-18 13:40:00,149.24,149.3,149.18,149.27,16279.0,127.0914,127.1425,127.0403,127.1169,16279.0
2016-10-18 13:50:00,149.3,149.33,149.23,149.25,20052.0,127.1425,127.168,127.0829,127.0999,20052.0
2016-10-18 14:00:00,149.25,149.25,149.08,149.08,42693.0,127.0999,127.0999,126.9551,126.9551,42693.0
2016-10-18 14:10:00,149.08,149.16,148.98,149.09,32927.0,126.9551,127.0233,126.87,126.9637,32927.0
2016-10-18 14:20:00,149.08,149.38,149.08,149.35,36933.0,126.9551,127.2106,126.9551,127.1851,36933.0
2016-10-18 14:30:00,149.36,149.4,149.28,149.37,27797.0,127.1936,127.2276,127.1255,127.2021,27797.0
2016-10-18 14:40:00,149.37,149.42,149.21,149.32,26218.0,127.2021,127.2447,127.0658,127.1595,26218.0
2016-10-18 14:50:00,149.34,149.4,149.27,149.38,24145.0,127.1766,127.2276,127.1169,127.2106,24145.0
2016-10-18 15:00:00,149.38,149.54,149.38,149.46,44359.0,127.2106,127.3469,127.2106,127.2787,44359.0
2016-10-18 15:10:00,149.45,149.55,149.4,149.49,31154.0,127.2702,127.3554,127.2276,127.3043,31154.0
2016-10-18 15:20:00,149.49,149.57,149.47,149.49,46152.0,127.3043,127.3724,127.2873,127.3043,46152.0
2016-10-18 15:30:00,149.47,149.49,149.28,149.29,47182.0,127.2873,127.3043,127.1255,127.134,47182.0
2016-10-18 15:40:00,149.28,149.29,149.15,149.18,46627.0,127.1255,127.134,127.0147,127.0403,46627.0
2016-10-18 15:50:00,149.2,149.26,149.08,149.11,90820.0,127.0573,127.1084,126.9551,126.9807,90820.0
2016-10-19 09:30:00,150.69,151.09,150.44,150.93,141738.0,128.3262,128.6668,128.1133,128.5306,141738.0
2016-10-19 09:40:00,150.92,151.32,150.84,151.04,91015.0,128.5221,128.8627,128.4539,128.6243,91015.0
2016-10-19 09:50:00,151.06,151.07,150.42,150.46,67576.0,128.6413,128.6498,128.0963,128.1303,67576.0
2016-10-19 10:00:00,150.45,150.45,150.04,150.11,55298.0,128.1218,128.1218,127.7727,127.8323,55298.0
2016-10-19 10:10:00,150.13,150.45,150.08,150.33,48369.0,127.8493,128.1218,127.8067,128.0196,48369.0
2016-10-19 10:20:00,150.35,150.55,150.27,150.3,35552.0,128.0367,128.207,127.9685,127.9941,35552.0
2016-10-19 10:30:00,150.28,150.32,150.04,150.09,35238.0,127.977,128.0111,127.7727,127.8152,35238.0
2016-10-19 10:40:00,150.13,150.33,150.02,150.23,39130.0,127.8493,128.0196,127.7556,127.9345,39130.0
2016-10-19 10:50:00,150.2,150.31,150.15,150.22,19004.0,127.9089,128.0026,127.8663,127.9259,19004.0
2016-10-19 11:00:00,150.22,150.23,149.86,149.94,29890.0,127.9259,127.9345,127.6194,127.6875,29890.0
2016-10-19 11:10:00,149.96,150.01,149.9,150.0,20487.0,127.7045,127.7471,127.6534,127.7386,20487.0
2016-10-19 11:20:00,150.01,150.11,149.85,150.08,25102.0,127.7471,127.8323,127.6109,127.8067,25102.0
2016-10-19 11:30:00,150.07,150.09,149.9,149.93,19674.0,127.7982,127.8152,127.6534,127.679,19674.0
2016-10-19 11:40:00,149.94,150.05,149.94,150.01,19237.0,127.6875,127.7812,127.6875,127.7471,19237.0
2016-10-19 11:50:00,150.02,150.11,149.88,149.93,17787.0,127.7556,127.8323,127.6364,127.679,17787.0
2016-10-19 12:00:00,149.96,149.98,149.75,149.82,17240.0,127.7045,127.7216,127.5257,127.5853,17240.0
2016-10-19 12:10:00,149.8,149.91,149.79,149.79,13730.0,127.5683,127.662,127.5598,127.5598,13730.0
2016-10-19 12:20:00,149.8,150.0,149.75,149.89,15496.0,127.5683,127.7386,127.5257,127.6449,15496.0
2016-10-19 12:30:00,149.85,149.85,149.67,149.68,18569.0,127.6109,127.6109,127.4576,127.4661,18569.0
2016-10-19 12:40:00,149.69,149.92,149.69,149.9,14435.0,127.4746,127.6705,127.4746,127.6534,14435.0
2016-10-19 12:50:00,149.9,149.97,149.84,149.93,14003.0,127.6534,127.7131,127.6023,127.679,14003.0
2016-10-19 13:00:00,149.96,150.04,149.82,149.83,20668.0,127.7045,127.7727,127.5853,127.5938,20668.0
2016-10-19 13:10:00,149.83,149.83,149.74,149.76,13847.0,127.5938,127.5938,127.5172,127.5342,13847.0
2016-10-19 13:20:00,149.77,149.78,149.64,149.66,38476.0,127.5427,127.5513,127.432,127.4491,38476.0
2016-10-19 13:30:00,149.65,149.76,149.64,149.73,43934.0,127.4405,127.5342,127.432,127.5087,43934.0
2016-10-19 13:40:00,149.74,149.77,149.7,149.71,18756.0,127.5172,127.5427,127.4831,127.4916,18756.0
2016-10-19 13:50:00,149.7,149.72,149.55,149.63,18400.0,127.4831,127.5002,127.3554,127.4235,18400.0
2016-10-19 14:00:00,149.64,149.75,149.47,149.49,48988.0,127.432,127.5257,127.2873,127.3043,48988.0
2016-10-19 14:10:00,149.49,149.62,149.45,149.47,21152.0,127.3043,127.415,127.2702,127.2873,21152.0
2016-10-19 14:20:00,149.49,149.62,149.48,149.61,14798.0,127.3043,127.415,127.2958,127.4065,14798.0
2016-10-19 14:30:00,149.6,149.61,149.48,149.49,19772.0,127.398,127.4065,127.2958,127.3043,19772.0
2016-10-19 14:40:00,149.5,149.58,149.48,149.5,18605.0,127.3128,127.3809,127.2958,127.3128,18605.0
2016-10-19 14:50:00,149.49,149.53,149.4,149.43,28770.0,127.3043,127.3384,127.2276,127.2532,28770.0
2016-10-19 15:00:00,149.43,149.53,149.43,149.5,27810.0,127.2532,127.3384,127.2532,127.3128,27810.0
2016-10-19 15:10:00,149.51,149.57,149.46,149.57,26400.0,127.3213,127.3724,127.2787,127.3724,26400.0
2016-10-19 15:20:00,149.57,149.61,149.49,149.53,29169.0,127.3724,127.4065,127.3043,127.3384,29169.0
2016-10-19 15:30:00,149.53,149.53,149.47,149.5,32225.0,127.3384,127.3384,127.2873,127.3128,32225.0
2016-10-19 15:40:00,149.49,149.55,149.45,149.47,43948.0,127.3043,127.3554,127.2702,127.2873,43948.0
2016-10-19 15:50:00,149.49,149.52,149.31,149.45,102149.0,127.3043,127.3298,127.151,127.2702,102149.0
2016-10-20 09:30:00,149.82,150.39,149.75,150.01,82860.0,127.5853,128.0707,127.5257,127.7471,82860.0
2016-10-20 09:40:00,150.01,150.63,149.85,150.49,48882.0,127.7471,128.2751,127.6109,128.1559,48882.0
2016-10-20 09:50:00,150.48,150.48,150.16,150.33,32092.0,128.1474,128.1474,127.8749,128.0196,32092.0
2016-10-20 10:00:00,150.31,150.52,150.21,150.33,44866.0,128.0026,128.1814,127.9174,128.0196,44866.0
2016-10-20 10:10:00,150.32,150.34,150.03,150.09,52285.0,128.0111,128.0281,127.7641,127.8152,52285.0
2016-10-20 10:20:00,150.09,150.13,149.83,149.87,39006.0,127.8152,127.8493,127.5938,127.6279,39006.0
2016-10-20 10:30:00,149.86,150.01,149.6,149.68,43186.0,127.6194,127.7471,127.398,127.4661,43186.0
2016-10-20 10:40:00,149.7,149.99,149.66,149.9,24732.0,127.4831,127.7301,127.4491,127.6534,24732.0
2016-10-20 10:50:00,149.93,149.93,149.66,149.92,33622.0,127.679,127.679,127.4491,127.6705,33622.0
2016-10-20 11:00:00,149.91,150.09,149.91,150.08,34013.0,127.662,127.8152,127.662,127.8067,34013.0
2016-10-20 11:10:00,150.04,150.08,149.9,149.98,47217.0,127.7727,127.8067,127.6534,127.7216,47217.0
2016-10-20 11:20:00,149.99,150.28,149.95,150.19,47779.0,127.7301,127.977,127.696,127.9004,47779.0
2016-10-20 11:30:00,150.2,150.39,150.19,150.24,24949.0,127.9089,128.0707,127.9004,127.943,24949.0
2016-10-20 11:40:00,150.2,150.39,150.16,150.2,28134.0,127.9089,128.0707,127.8749,127.9089,28134.0
2016-10-20 11:50:00,150.18,150.5,150.17,150.5,30763.0,127.8919,128.1644,127.8834,128.1644,30763.0
2016-10-20 12:00:00,150.52,150.78,150.46,150.53,35155.0,128.1814,128.4028,128.1303,128.1899,35155.0
2016-10-20 12:10:00,150.54,150.57,150.45,150.46,26966.0,128.1985,128.224,128.1218,128.1303,26966.0
2016-10-20 12:20:00,150.48,150.6,150.4,150.55,36244.0,128.1474,128.2496,128.0792,128.207,36244.0
2016-10-20 12:30:00,150.54,150.54,150.28,150.42,34953.0,128.1985,128.1985,127.977,128.0963,34953.0
2016-10-20 12:40:00,150.45,150.65,150.44,150.49,31840.0,128.1218,128.2921,128.1133,128.1559,31840.0
2016-10-20 12:50:00,150.49,150.55,150.39,150.44,50783.0,128.1559,128.207,128.0707,128.1133,50783.0
2016-10-20 13:00:00,150.44,150.47,150.3,150.35,21920.0,128.1133,128.1388,127.9941,128.0367,21920.0
2016-10-20 13:10:00,150.37,150.42,150.25,150.29,28561.0,128.0537,128.0963,127.9515,127.9856,28561.0
2016-10-20 13:20:00,150.27,150.52,150.18,150.52,103842.0,127.9685,128.1814,127.8919,128.1814,103842.0
2016-10-20 13:30:00,150.53,150.55,150.36,150.5,21692.0,128.1899,128.207,128.0452,128.1644,21692.0
2016-10-20 13:40:00,150.48,150.49,150.31,150.31,12390.0,128.1474,128.1559,128.0026,128.0026,12390.0
2016-10-20 13:50:00,150.29,150.29,149.98,150.14,36335.0,127.9856,127.9856,127.7216,127.8578,36335.0
2016-10-20 14:00:00,150.13,150.16,150.05,150.12,79740.0,127.8493,127.8749,127.7812,127.8408,79740.0
2016-10-20 14:10:00,150.12,150.28,150.04,150.25,42809.0,127.8408,127.977,127.7727,127.9515,42809.0
2016-10-20 14:20:00,150.26,150.37,150.13,150.37,20883.0,127.96,128.0537,127.8493,128.0537,20883.0
2016-10-20 14:30:00,150.35,150.36,150.16,150.16,23103.0,128.0367,128.0452,127.8749,127.8749,23103.0
2016-10-20 14:40:00,150.16,150.41,150.12,150.36,127748.0,127.8749,128.0878,127.8408,128.0452,127748.0
2016-10-20 14:50:00,150.39,150.4,150.26,150.32,23967.0,128.0707,128.0792,127.96,128.0111,23967.0
2016-10-20 15:00:00,150.32,150.35,150.25,150.35,64699.0,128.0111,128.0367,127.9515,128.0367,64699.0
2016-10-20 15:10:00,150.34,150.4,150.27,150.31,38572.0,128.0281,128.0792,127.9685,128.0026,38572.0
2016-10-20 15:20:00,150.31,150.41,150.11,150.13,48108.0,128.0026,128.0878,127.8323,127.8493,48108.0
2016-10-20 15:30:00,150.14,150.15,150.01,150.02,27332.0,127.8578,127.8663,127.7471,127.7556,27332.0
2016-10-20 15:40:00,150.01,150.19,149.99,150.19,47599.0,127.7471,127.9004,127.7301,127.9004,47599.0
2016-10-20 15:50:00,150.21,150.25,150.01,150.04,150747.0,127.9174,127.9515,127.7471,127.7727,150747.0
2016-10-21 09:30:00,149.51,150.29,149.16,149.27,199272.0,127.3213,127.9856,127.0233,127.1169,199272.0
2016-10-21 09:40:00,149.27,149.31,148.76,148.85,69164.0,127.1169,127.151,126.6826,126.7593,69164.0
2016-10-21 09:50:00,148.86,149.06,148.82,148.86,35442.0,126.7678,126.9381,126.7337,126.7678,35442.0
2016-10-21 10:00:00,148.86,148.89,148.61,148.61,39310.0,126.7678,126.7933,126.5549,126.5549,39310.0
2016-10-21 10:10:00,148.63,148.65,148.5,148.53,65712.0,126.5719,126.589,126.4612,126.4868,65712.0
2016-10-21 10:20:00,148.55,148.65,148.52,148.65,55481.0,126.5038,126.589,126.4782,126.589,55481.0
2016-10-21 10:30:00,148.65,149.05,148.64,149.05,47098.0,126.589,126.9296,126.5804,126.9296,47098.0
2016-10-21 10:40:00,149.01,149.21,148.75,148.76,42385.0,126.8955,127.0658,126.6741,126.6826,42385.0
2016-10-21 10:50:00,148.78,148.88,148.71,148.86,28119.0,126.6997,126.7848,126.64,126.7678,28119.0
2016-10-21 11:00:00,148.86,149.0,148.77,148.97,26269.0,126.7678,126.887,126.6911,126.8615,26269.0
2016-10-21 11:10:00,148.99,149.16,148.91,149.16,29314.0,126.8785,127.0233,126.8104,127.0233,29314.0
2016-10-21 11:20:00,149.17,149.3,149.02,149.3,30736.0,127.0318,127.1425,126.904,127.1425,30736.0
2016-10-21 11:30:00,149.31,149.33,149.16,149.22,30495.0,127.151,127.168,127.0233,127.0744,30495.0
2016-10-21 11:40:00,149.27,149.61,149.24,149.57,27035.0,127.1169,127.4065,127.0914,127.3724,27035.0
2016-10-21 11:50:00,149.59,149.61,149.42,149.42,31069.0,127.3894,127.4065,127.2447,127.2447,31069.0
2016-10-21 12:00:00,149.46,149.53,149.28,149.36,29397.0,127.2787,127.3384,127.1255,127.1936,29397.0
2016-10-21 12:10:00,149.39,149.5,149.15,149.23,43790.0,127.2191,127.3128,127.0147,127.0829,43790.0
2016-10-21 12:20:00,149.23,149.36,149.11,149.33,19392.0,127.0829,127.1936,126.9807,127.168,19392.0
2016-10-21 12:30:00,149.36,149.48,149.32,149.33,23901.0,127.1936,127.2958,127.1595,127.168,23901.0
2016-10-21 12:40:00,149.35,149.43,149.32,149.39,19024.0,127.1851,127.2532,127.1595,127.2191,19024.0
2016-10-21 12:50:00,149.4,149.48,149.38,149.48,8965.0,127.2276,127.2958,127.2106,127.2958,8965.0
2016-10-21 13:00:00,149.48,149.51,149.39,149.39,14111.0,127.2958,127.3213,127.2191,127.2191,14111.0
2016-10-21 13:10:00,149.4,149.43,149.32,149.37,16974.0,127.2276,127.2532,127.1595,127.2021,16974.0
2016-10-21 13:20:00,149.37,149.4,149.27,149.39,33540.0,127.2021,127.2276,127.1169,127.2191,33540.0
2016-10-21 13:30:00,149.39,149.43,149.23,149.43,18358.0,127.2191,127.2532,127.0829,127.2532,18358.0
2016-10-21 13:40:00,149.42,149.49,149.31,149.48,18601.0,127.2447,127.3043,127.151,127.2958,18601.0
2016-10-21 13:50:00,149.5,149.53,149.44,149.47,17715.0,127.3128,127.3384,127.2617,127.2873,17715.0
2016-10-21 14:00:00,149.5,149.61,149.44,149.44,57793.0,127.3128,127.4065,127.2617,127.2617,57793.0
2016-10-21 14:10:00,149.43,149.48,149.37,149.46,22929.0,127.2532,127.2958,127.2021,127.2787,22929.0
2016-10-21 14:20:00,149.46,149.48,149.33,149.36,28484.0,127.2787,127.2958,127.168,127.1936,28484.0
2016-10-21 14:30:00,149.34,149.41,149.25,149.41,21691.0,127.1766,127.2362,127.0999,127.2362,21691.0
2016-10-21 14:40:00,149.4,149.57,149.4,149.47,14548.0,127.2276,127.3724,127.2276,127.2873,14548.0
2016-10-21 14:50:00,149.49,149.56,149.42,149.55,20660.0,127.3043,127.3639,127.2447,127.3554,20660.0
2016-10-21 15:00:00,149.55,149.56,149.48,149.49,17439.0,127.3554,127.3639,127.2958,127.3043,17439.0
2016-10-21 15:10:00,149.51,149.58,149.43,149.46,41732.0,127.3213,127.3809,127.2532,127.2787,41732.0
2016-10-21 15:20:00,149.46,149.47,149.24,149.26,41940.0,127.2787,127.2873,127.0914,127.1084,41940.0
2016-10-21 15:30:00,149.25,149.26,149.05,149.09,42204.0,127.0999,127.1084,126.9296,126.9637,42204.0
2016-10-21 15:40:00,149.09,149.1,148.95,149.06,63882.0,126.9637,126.9722,126.8444,126.9381,63882.0
2016-10-21 15:50:00,149.06,149.11,148.95,148.98,155250.0,126.9381,126.9807,126.8444,126.87,155250.0
2016-10-24 09:30:00,149.35,150.09,149.29,150.05,85500.0,127.1851,127.8152,127.134,127.7812,85500.0
2016-10-24 09:40:00,150.06,150.36,149.97,150.36,57400.0,127.7897,128.0452,127.7131,128.0452,57400.0
2016-10-24 09:50:00,150.32,150.45,150.07,150.07,56800.0,128.0111,128.1218,127.7982,127.7982,56800.0
2016-10-24 10:00:00,150.06,150.28,150.05,150.25,53700.0,127.7897,127.977,127.7812,127.9515,53700.0
2016-10-24 10:10:00,150.27,150.46,150.22,150.23,57000.0,127.9685,128.1303,127.9259,127.9345,57000.0
2016-10-24 10:20:00,150.25,150.59,150.23,150.46,62300.0,127.9515,128.241,127.9345,128.1303,62300.0
2016-10-24 10:30:00,150.47,150.78,150.46,150.75,79000.0,128.1388,128.4028,128.1303,128.3773,79000.0
2016-10-24 10:40:00,150.75,150.87,150.65,150.76,48750.0,128.3773,128.4795,128.2921,128.3858,48750.0
2016-10-24 10:50:00,150.72,150.76,150.58,150.75,37500.0,128.3517,128.3858,128.2325,128.3773,37500.0
2016-10-24 11:00:00,150.75,150.78,150.6,150.74,32900.0,128.3773,128.4028,128.2496,128.3688,32900.0
2016-10-24 11:10:00,150.74,150.93,150.71,150.92,22200.0,128.3688,128.5306,128.3432,128.5221,22200.0
2016-10-24 11:20:00,150.9,151.08,150.9,150.94,34000.0,128.505,128.6583,128.505,128.5391,34000.0
2016-10-24 11:30:00,150.96,151.18,150.96,151.18,25400.0,128.5561,128.7435,128.5561,128.7435,25400.0
2016-10-24 11:40:00,151.17,151.28,151.06,151.06,24600.0,128.735,128.8286,128.6413,128.6413,24600.0
2016-10-24 11:50:00,151.06,151.09,150.9,150.95,17200.0,128.6413,128.6668,128.505,128.5476,17200.0
2016-10-24 12:00:00,150.95,150.98,150.88,150.94,16300.0,128.5476,128.5732,128.488,128.5391,16300.0
2016-10-24 12:10:00,150.94,151.21,150.94,151.2,38700.0,128.5391,128.769,128.5391,128.7605,38700.0
2016-10-24 12:20:00,151.2,151.24,151.08,151.09,14100.0,128.7605,128.7946,128.6583,128.6668,14100.0
2016-10-24 12:30:00,151.07,151.15,151.05,151.1,16600.0,128.6498,128.7179,128.6328,128.6753,16600.0
2016-10-24 12:40:00,151.09,151.12,151.08,151.11,7100.0,128.6668,128.6924,128.6583,128.6839,7100.0
2016-10-24 12:50:00,151.11,151.24,151.1,151.22,43554.0,128.6839,128.7946,128.6753,128.7775,43554.0
2016-10-24 13:00:00,151.21,151.39,151.21,151.33,27005.0,128.769,128.9223,128.769,128.8712,27005.0
2016-10-24 13:10:00,151.33,151.42,151.3,151.42,20600.0,128.8712,128.9479,128.8457,128.9479,20600.0
2016-10-24 13:20:00,151.44,151.76,151.42,151.76,72900.0,128.9649,129.2374,128.9479,129.2374,72900.0
2016-10-24 13:30:00,151.76,151.76,151.58,151.59,13100.0,129.2374,129.2374,129.0841,129.0926,13100.0
2016-10-24 13:40:00,151.59,151.59,151.43,151.54,12470.0,129.0926,129.0926,128.9564,129.05,12470.0
2016-10-24 13:50:00,151.57,151.64,151.5,151.54,17500.0,129.0756,129.1352,129.016,129.05,17500.0
2016-10-24 14:00:00,151.56,151.75,151.54,151.72,25400.0,129.0671,129.2289,129.05,129.2033,25400.0
2016-10-24 14:10:00,151.72,151.82,151.61,151.82,28800.0,129.2033,129.2885,129.1097,129.2885,28800.0
2016-10-24 14:20:00,151.82,152.21,151.82,152.19,51700.0,129.2885,129.6206,129.2885,129.6036,51700.0
2016-10-24 14:30:00,152.18,152.32,152.16,152.31,81500.0,129.5951,129.7143,129.578,129.7058,81500.0
2016-10-24 14:40:00,152.3,152.31,152.14,152.21,33469.0,129.6973,129.7058,129.561,129.6206,33469.0
2016-10-24 14:50:00,152.22,152.28,152.14,152.26,25800.0,129.6291,129.6802,129.561,129.6632,25800.0
2016-10-24 15:00:00,152.27,152.28,151.99,152.08,45900.0,129.6717,129.6802,129.4333,129.5099,45900.0
2016-10-24 15:10:00,152.06,152.11,152.01,152.09,34500.0,129.4929,129.5355,129.4503,129.5184,34500.0
2016-10-24 15:20:00,152.09,152.2,152.04,152.18,43600.0,129.5184,129.6121,129.4758,129.5951,43600.0
2016-10-24 15:30:00,152.17,152.17,152.08,152.13,54400.0,129.5866,129.5866,129.5099,129.5525,54400.0
2016-10-24 15:40:00,152.11,152.12,151.86,152.0,100800.0,129.5355,129.544,129.3226,129.4418,100800.0
2016-10-24 15:50:00,152.01,152.28,152.01,152.12,281700.0,129.4503,129.6802,129.4503,129.544,281700.0
2016-10-25 09:30:00,149.9,151.46,149.9,151.28,225300.0,127.6534,128.9819,127.6534,128.8286,225300.0
2016-10-25 09:40:00,151.29,151.42,151.05,151.28,69100.0,128.8372,128.9479,128.6328,128.8286,69100.0
2016-10-25 09:50:00,151.24,151.42,151.18,151.36,53000.0,128.7946,128.9479,128.7435,128.8968,53000.0
2016-10-25 10:00:00,151.35,151.71,151.35,151.7,50200.0,128.8882,129.1948,128.8882,129.1863,50200.0
2016-10-25 10:10:00,151.72,151.9,151.63,151.88,41300.0,129.2033,129.3566,129.1267,129.3396,41300.0
2016-10-25 10:20:00,151.88,151.97,151.41,151.46,52700.0,129.3396,129.4162,128.9393,128.9819,52700.0
2016-10-25 10:30:00,151.43,151.45,151.23,151.24,41291.0,128.9564,128.9734,128.7861,128.7946,41291.0
2016-10-25 10:40:00,151.22,151.22,150.73,150.84,57700.0,128.7775,128.7775,128.3603,128.4539,57700.0
2016-10-25 10:50:00,150.86,151.12,150.81,151.1,22400.0,128.471,128.6924,128.4284,128.6753,22400.0
2016-10-25 11:00:00,151.13,151.23,151.08,151.16,28200.0,128.7009,128.7861,128.6583,128.7264,28200.0
2016-10-25 11:10:00,151.17,151.31,151.09,151.12,47800.0,128.735,128.8542,128.6668,128.6924,47800.0
2016-10-25 11:20:00,151.15,151.17,150.95,151.17,28900.0,128.7179,128.735,128.5476,128.735,28900.0
2016-10-25 11:30:00,151.18,151.28,151.09,151.11,31986.0,128.7435,128.8286,128.6668,128.6839,31986.0
2016-10-25 11:40:00,151.11,151.2,151.04,151.07,38100.0,128.6839,128.7605,128.6243,128.6498,38100.0
2016-10-25 11:50:00,151.08,151.08,150.87,150.87,17800.0,128.6583,128.6583,128.4795,128.4795,17800.0
2016-10-25 12:00:00,150.86,150.94,150.78,150.87,19494.0,128.471,128.5391,128.4028,128.4795,19494.0
2016-10-25 12:10:00,150.87,151.17,150.85,151.14,50300.0,128.4795,128.735,128.4625,128.7094,50300.0
2016-10-25 12:20:00,151.11,151.16,151.11,151.14,12420.0,128.6839,128.7264,128.6839,128.7094,12420.0
2016-10-25 12:30:00,151.13,151.4,151.13,151.4,18000.0,128.7009,128.9308,128.7009,128.9308,18000.0
2016-10-25 12:40:00,151.36,151.53,151.33,151.53,27800.0,128.8968,129.0415,128.8712,129.0415,27800.0
2016-10-25 12:50:00,151.51,151.54,151.32,151.42,17700.0,129.0245,129.05,128.8627,128.9479,17700.0
2016-10-25 13:00:00,151.43,151.47,151.37,151.43,17752.0,128.9564,128.9904,128.9053,128.9564,17752.0
2016-10-25 13:10:00,151.43,151.44,151.34,151.36,12900.0,128.9564,128.9649,128.8797,128.8968,12900.0
2016-10-25 13:20:00,151.32,151.35,151.26,151.28,18057.0,128.8627,128.8882,128.8116,128.8286,18057.0
2016-10-25 13:30:00,151.28,151.31,151.16,151.28,18400.0,128.8286,128.8542,128.7264,128.8286,18400.0
2016-10-25 13:40:00,151.27,151.28,151.11,151.21,31700.0,128.8201,128.8286,128.6839,128.769,31700.0
2016-10-25 13:50:00,151.21,151.27,151.17,151.24,16900.0,128.769,128.8201,128.735,128.7946,16900.0
2016-10-25 14:00:00,151.25,151.27,151.16,151.19,17540.0,128.8031,128.8201,128.7264,128.752,17540.0
2016-10-25 14:10:00,151.19,151.26,151.17,151.25,16700.0,128.752,128.8116,128.735,128.8031,16700.0
2016-10-25 14:20:00,151.23,151.29,151.13,151.16,21500.0,128.7861,128.8372,128.7009,128.7264,21500.0
2016-10-25 14:30:00,151.16,151.22,150.99,151.09,27800.0,128.7264,128.7775,128.5817,128.6668,27800.0
2016-10-25 14:40:00,151.1,151.11,150.87,150.87,23108.0,128.6753,128.6839,128.4795,128.4795,23108.0
2016-10-25 14:50:00,150.88,150.97,150.85,150.87,20000.0,128.488,128.5646,128.4625,128.4795,20000.0
2016-10-25 15:00:00,150.87,150.91,150.8,150.8,17221.0,128.4795,128.5135,128.4199,128.4199,17221.0
2016-10-25 15:10:00,150.82,150.85,150.76,150.83,16400.0,128.4369,128.4625,128.3858,128.4454,16400.0
2016-10-25 15:20:00,150.79,150.91,150.79,150.89,30800.0,128.4114,128.5135,128.4114,128.4965,30800.0
2016-10-25 15:30:00,150.86,150.94,150.86,150.89,45000.0,128.471,128.5391,128.471,128.4965,45000.0
2016-10-25 15:40:00,150.9,150.99,150.79,150.96,81800.0,128.505,128.5817,128.4114,128.5561,81800.0
2016-10-25 15:50:00,150.95,151.05,150.86,151.0,134200.0,128.5476,128.6328,128.471,128.5902,134200.0
2016-10-26 09:30:00,150.39,151.23,150.35,151.14,106989.0,128.0707,128.7861,128.0367,128.7094,106989.0
2016-10-26 09:40:00,151.14,151.19,150.66,150.7,55394.0,128.7094,128.752,128.3006,128.3347,55394.0
2016-10-26 09:50:00,150.7,150.79,150.28,150.64,68655.0,128.3347,128.4114,127.977,128.2836,68655.0
2016-10-26 10:00:00,150.61,150.61,150.44,150.5,63731.0,128.2581,128.2581,128.1133,128.1644,63731.0
2016-10-26 10:10:00,150.5,150.93,150.5,150.74,51038.0,128.1644,128.5306,128.1644,128.3688,51038.0
2016-10-26 10:20:00,150.72,150.84,150.66,150.83,45107.0,128.3517,128.4539,128.3006,128.4454,45107.0
2016-10-26 10:30:00,150.84,151.1,150.75,150.95,54681.0,128.4539,128.6753,128.3773,128.5476,54681.0
2016-10-26 10:40:00,150.95,151.0,150.82,150.85,42081.0,128.5476,128.5902,128.4369,128.4625,42081.0
2016-10-26 10:50:00,150.85,151.12,150.8,151.1,83351.0,128.4625,128.6924,128.4199,128.6753,83351.0
2016-10-26 11:00:00,151.1,151.41,151.1,151.19,64746.0,128.6753,128.9393,128.6753,128.752,64746.0
2016-10-26 11:10:00,151.18,151.22,151.1,151.15,39005.0,128.7435,128.7775,128.6753,128.7179,39005.0
2016-10-26 11:20:00,151.16,151.16,150.92,151.04,36180.0,128.7264,128.7264,128.5221,128.6243,36180.0
2016-10-26 11:30:00,151.05,151.1,150.83,150.94,33122.0,128.6328,128.6753,128.4454,128.5391,33122.0
2016-10-26 11:40:00,150.93,151.0,150.88,150.9,26304.0,128.5306,128.5902,128.488,128.505,26304.0
2016-10-26 11:50:00,150.91,150.94,150.8,150.83,47739.0,128.5135,128.5391,128.4199,128.4454,47739.0
2016-10-26 12:00:00,150.84,150.87,150.77,150.81,28323.0,128.4539,128.4795,128.3943,128.4284,28323.0
2016-10-26 12:10:00,150.81,151.01,150.81,150.97,32516.0,128.4284,128.5987,128.4284,128.5646,32516.0
2016-10-26 12:20:00,150.99,151.09,150.99,151.07,34975.0,128.5817,128.6668,128.5817,128.6498,34975.0
2016-10-26 12:30:00,151.04,151.1,150.99,150.99,33557.0,128.6243,128.6753,128.5817,128.5817,33557.0
2016-10-26 12:40:00,151.0,151.03,150.94,150.95,19963.0,128.5902,128.6157,128.5391,128.5476,19963.0
2016-10-26 12:50:00,150.94,151.05,150.91,151.05,35120.0,128.5391,128.6328,128.5135,128.6328,35120.0
2016-10-26 13:00:00,151.06,151.29,151.05,151.22,33983.0,128.6413,128.8372,128.6328,128.7775,33983.0
2016-10-26 13:10:00,151.2,151.2,151.0,151.05,20190.0,128.7605,128.7605,128.5902,128.6328,20190.0
2016-10-26 13:20:00,151.07,151.18,151.05,151.14,22812.0,128.6498,128.7435,128.6328,128.7094,22812.0
2016-10-26 13:30:00,151.14,151.15,151.03,151.03,23674.0,128.7094,128.7179,128.6157,128.6157,23674.0
2016-10-26 13:40:00,151.03,151.03,150.85,150.96,27917.0,128.6157,128.6157,128.4625,128.5561,27917.0
2016-10-26 13:50:00,150.95,151.01,150.85,150.86,28079.0,128.5476,128.5987,128.4625,128.471,28079.0
2016-10-26 14:00:00,150.88,150.92,150.79,150.89,37272.0,128.488,128.5221,128.4114,128.4965,37272.0
2016-10-26 14:10:00,150.9,151.02,150.85,150.97,19471.0,128.505,128.6072,128.4625,128.5646,19471.0
2016-10-26 14:20:00,150.97,151.05,150.87,150.95,35983.0,128.5646,128.6328,128.4795,128.5476,35983.0
2016-10-26 14:30:00,150.97,151.02,150.9,150.99,23210.0,128.5646,128.6072,128.505,128.5817,23210.0
2016-10-26 14:40:00,150.97,151.12,150.96,151.1,24735.0,128.5646,128.6924,128.5561,128.6753,24735.0
2016-10-26 14:50:00,151.09,151.31,150.94,151.25,73536.0,128.6668,128.8542,128.5391,128.8031,73536.0
2016-10-26 15:00:00,151.27,151.27,150.96,150.96,33746.0,128.8201,128.8201,128.5561,128.5561,33746.0
2016-10-26 15:10:00,150.98,151.2,150.92,151.13,31587.0,128.5732,128.7605,128.5221,128.7009,31587.0
2016-10-26 15:20:00,151.11,151.35,151.1,151.26,43437.0,128.6839,128.8882,128.6753,128.8116,43437.0
2016-10-26 15:30:00,151.27,151.28,151.08,151.22,48054.0,128.8201,128.8286,128.6583,128.7775,48054.0
2016-10-26 15:40:00,151.22,151.28,151.12,151.12,59669.0,128.7775,128.8286,128.6924,128.6924,59669.0
2016-10-26 15:50:00,151.11,151.12,150.97,150.98,174992.0,128.6839,128.6924,128.5646,128.5732,174992.0
2016-10-27 09:30:00,150.83,151.46,150.54,150.97,85982.0,128.4454,128.9819,128.1985,128.5646,85982.0
2016-10-27 09:40:00,151.02,151.24,150.75,151.13,37053.0,128.6072,128.7946,128.3773,128.7009,37053.0
2016-10-27 09:50:00,151.17,151.26,150.72,151.26,30169.0,128.735,128.8116,128.3517,128.8116,30169.0
2016-10-27 10:00:00,151.33,151.36,150.91,151.06,56410.0,128.8712,128.8968,128.5135,128.6413,56410.0
2016-10-27 10:10:00,151.04,151.04,150.65,150.69,47110.0,128.6243,128.6243,128.2921,128.3262,47110.0
2016-10-27 10:20:00,150.61,150.66,150.31,150.47,35648.0,128.2581,128.3006,128.0026,128.1388,35648.0
2016-10-27 10:30:00,150.47,150.49,150.19,150.2,43722.0,128.1388,128.1559,127.9004,127.9089,43722.0
2016-10-27 10:40:00,150.23,150.24,149.82,149.95,73109.0,127.9345,127.943,127.5853,127.696,73109.0
2016-10-27 10:50:00,149.95,150.15,149.92,150.13,55059.0,127.696,127.8663,127.6705,127.8493,55059.0
2016-10-27 11:00:00,150.11,150.59,150.11,150.51,33693.0,127.8323,128.241,127.8323,128.1729,33693.0
2016-10-27 11:10:00,150.52,150.65,150.45,150.65,26083.0,128.1814,128.2921,128.1218,128.2921,26083.0
2016-10-27 11:20:00,150.69,150.74,150.52,150.7,27816.0,128.3262,128.3688,128.1814,128.3347,27816.0
2016-10-27 11:30:00,150.72,150.96,150.64,150.69,32174.0,128.3517,128.5561,128.2836,128.3262,32174.0
2016-10-27 11:40:00,150.69,150.7,150.56,150.63,41077.0,128.3262,128.3347,128.2155,128.2751,41077.0
2016-10-27 11:50:00,150.65,150.95,150.61,150.91,33318.0,128.2921,128.5476,128.2581,128.5135,33318.0
2016-10-27 12:00:00,150.91,151.02,150.78,150.79,24985.0,128.5135,128.6072,128.4028,128.4114,24985.0
2016-10-27 12:10:00,150.82,150.94,150.8,150.86,19470.0,128.4369,128.5391,128.4199,128.471,19470.0
2016-10-27 12:20:00,150.86,150.89,150.7,150.72,19756.0,128.471,128.4965,128.3347,128.3517,19756.0
2016-10-27 12:30:00,150.73,150.75,150.5,150.65,53936.0,128.3603,128.3773,128.1644,128.2921,53936.0
2016-10-27 12:40:00,150.68,150.86,150.58,150.86,19670.0,128.3177,128.471,128.2325,128.471,19670.0
2016-10-27 12:50:00,150.86,150.87,150.72,150.84,24047.0,128.471,128.4795,128.3517,128.4539,24047.0
2016-10-27 13:00:00,150.83,150.9,150.69,150.71,15155.0,128.4454,128.505,128.3262,128.3432,15155.0
2016-10-27 13:10:00,150.71,150.82,150.69,150.8,17417.0,128.3432,128.4369,128.3262,128.4199,17417.0
2016-10-27 13:20:00,150.81,150.87,150.71,150.84,18173.0,128.4284,128.4795,128.3432,128.4539,18173.0
2016-10-27 13:30:00,150.84,151.04,150.82,150.97,44608.0,128.4539,128.6243,128.4369,128.5646,44608.0
2016-10-27 13:40:00,150.95,150.95,150.74,150.78,42580.0,128.5476,128.5476,128.3688,128.4028,42580.0
2016-10-27 13:50:00,150.78,150.91,150.71,150.73,16588.0,128.4028,128.5135,128.3432,128.3603,16588.0
2016-10-27 14:00:00,150.74,150.9,150.71,150.85,34078.0,128.3688,128.505,128.3432,128.4625,34078.0
2016-10-27 14:10:00,150.87,150.98,150.8,150.85,25223.0,128.4795,128.5732,128.4199,128.4625,25223.0
2016-10-27 14:20:00,150.86,150.91,150.74,150.78,18404.0,128.471,128.5135,128.3688,128.4028,18404.0
2016-10-27 14:30:00,150.76,150.85,150.54,150.58,42377.0,128.3858,128.4625,128.1985,128.2325,42377.0
2016-10-27 14:40:00,150.57,150.63,150.51,150.62,49276.0,128.224,128.2751,128.1729,128.2666,49276.0
2016-10-27 14:50:00,150.62,150.73,150.52,150.71,87983.0,128.2666,128.3603,128.1814,128.3432,87983.0
2016-10-27 15:00:00,150.73,150.8,150.64,150.77,44519.0,128.3603,128.4199,128.2836,128.3943,44519.0
2016-10-27 15:10:00,150.79,150.79,150.7,150.72,79193.0,128.4114,128.4114,128.3347,128.3517,79193.0
2016-10-27 15:20:00,150.72,150.84,150.72,150.79,26905.0,128.3517,128.4539,128.3517,128.4114,26905.0
2016-10-27 15:30:00,150.76,150.85,150.74,150.78,44736.0,128.3858,128.4625,128.3688,128.4028,44736.0
2016-10-27 15:40:00,150.78,150.88,150.77,150.79,50731.0,128.4028,128.488,128.3943,128.4114,50731.0
2016-10-27 15:50:00,150.79,150.94,150.75,150.86,141303.0,128.4114,128.5391,128.3773,128.471,141303.0
2016-10-28 09:30:00,150.44,150.79,150.21,150.56,78161.0,128.1133,128.4114,127.9174,128.2155,78161.0
2016-10-28 09:40:00,150.5,150.61,150.25,150.46,30690.0,128.1644,128.2581,127.9515,128.1303,30690.0
2016-10-28 09:50:00,150.46,150.5,150.22,150.25,26234.0,128.1303,128.1644,127.9259,127.9515,26234.0
2016-10-28 10:00:00,150.28,150.33,150.02,150.03,35213.0,127.977,128.0196,127.7556,127.7641,35213.0
2016-10-28 10:10:00,150.06,150.28,150.0,150.17,29024.0,127.7897,127.977,127.7386,127.8834,29024.0
2016-10-28 10:20:00,150.09,150.16,150.0,150.14,25544.0,127.8152,127.8749,127.7386,127.8578,25544.0
2016-10-28 10:30:00,150.08,150.4,150.07,150.4,35255.0,127.8067,128.0792,127.7982,128.0792,35255.0
2016-10-28 10:40:00,150.4,150.63,150.39,150.57,34220.0,128.0792,128.2751,128.0707,128.224,34220.0
2016-10-28 10:50:00,150.55,150.58,150.35,150.44,16424.0,128.207,128.2325,128.0367,128.1133,16424.0
2016-10-28 11:00:00,150.44,150.52,150.31,150.32,17030.0,128.1133,128.1814,128.0026,128.0111,17030.0
2016-10-28 11:10:00,150.33,150.34,150.14,150.16,23032.0,128.0196,128.0281,127.8578,127.8749,23032.0
2016-10-28 11:20:00,150.19,150.34,150.17,150.25,14176.0,127.9004,128.0281,127.8834,127.9515,14176.0
2016-10-28 11:30:00,150.29,150.49,150.29,150.48,12482.0,127.9856,128.1559,127.9856,128.1474,12482.0
2016-10-28 11:40:00,150.48,150.6,150.45,150.55,9954.0,128.1474,128.2496,128.1218,128.207,9954.0
2016-10-28 11:50:00,150.55,150.6,150.3,150.3,8500.0,128.207,128.2496,127.9941,127.9941,8500.0
2016-10-28 12:00:00,150.34,150.55,150.3,150.47,47318.0,128.0281,128.207,127.9941,128.1388,47318.0
2016-10-28 12:10:00,150.5,150.63,150.48,150.63,12603.0,128.1644,128.2751,128.1474,128.2751,12603.0
2016-10-28 12:20:00,150.64,150.69,150.54,150.55,18219.0,128.2836,128.3262,128.1985,128.207,18219.0
2016-10-28 12:30:00,150.58,150.6,150.49,150.58,18256.0,128.2325,128.2496,128.1559,128.2325,18256.0
2016-10-28 12:40:00,150.59,150.7,150.55,150.68,18968.0,128.241,128.3347,128.207,128.3177,18968.0
2016-10-28 12:50:00,150.65,150.86,150.65,150.74,14882.0,128.2921,128.471,128.2921,128.3688,14882.0
2016-10-28 13:00:00,150.73,150.74,149.98,149.99,30203.0,128.3603,128.3688,127.7216,127.7301,30203.0
2016-10-28 13:10:00,150.0,150.25,149.85,150.15,25168.0,127.7386,127.9515,127.6109,127.8663,25168.0
2016-10-28 13:20:00,150.16,150.28,150.0,150.01,14598.0,127.8749,127.977,127.7386,127.7471,14598.0
2016-10-28 13:30:00,149.93,149.93,149.38,149.75,40360.0,127.679,127.679,127.2106,127.5257,40360.0
2016-10-28 13:40:00,149.76,149.8,149.49,149.68,37700.0,127.5342,127.5683,127.3043,127.4661,37700.0
2016-10-28 13:50:00,149.68,149.84,149.51,149.63,21612.0,127.4661,127.6023,127.3213,127.4235,21612.0
2016-10-28 14:00:00,149.7,149.89,149.66,149.82,19134.0,127.4831,127.6449,127.4491,127.5853,19134.0
2016-10-28 14:10:00,149.86,150.07,149.7,149.87,23828.0,127.6194,127.7982,127.4831,127.6279,23828.0
2016-10-28 14:20:00,149.86,150.0,149.8,149.98,17767.0,127.6194,127.7386,127.5683,127.7216,17767.0
2016-10-28 14:30:00,149.98,150.16,149.85,149.95,19531.0,127.7216,127.8749,127.6109,127.696,19531.0
2016-10-28 14:40:00,149.93,149.93,149.71,149.84,16194.0,127.679,127.679,127.4916,127.6023,16194.0
2016-10-28 14:50:00,149.83,150.05,149.79,150.03,30404.0,127.5938,127.7812,127.5598,127.7641,30404.0
2016-10-28 15:00:00,149.95,150.02,149.75,149.75,18597.0,127.696,127.7556,127.5257,127.5257,18597.0
2016-10-28 15:10:00,149.78,149.81,149.6,149.67,22418.0,127.5513,127.5768,127.398,127.4576,22418.0
2016-10-28 15:20:00,149.7,150.03,149.67,150.0,40833.0,127.4831,127.7641,127.4576,127.7386,40833.0
2016-10-28 15:30:00,150.0,150.09,149.97,149.97,70517.0,127.7386,127.8152,127.7131,127.7131,70517.0
2016-10-28 15:40:00,149.97,150.02,149.81,149.91,54712.0,127.7131,127.7556,127.5768,127.662,54712.0
2016-10-28 15:50:00,149.89,149.95,149.68,149.76,215455.0,127.6449,127.696,127.4661,127.5342,215455.0
2016-10-31 09:30:00,148.89,149.35,148.59,148.95,132487.0,126.7933,127.1851,126.5379,126.8444,132487.0
2016-10-31 09:40:00,148.94,149.05,148.41,148.53,60878.0,126.8359,126.9296,126.3846,126.4868,60878.0
2016-10-31 09:50:00,148.53,148.63,148.03,148.05,79493.0,126.4868,126.5719,126.061,126.078,79493.0
2016-10-31 10:00:00,148.05,148.11,147.52,147.52,121272.0,126.078,126.1291,125.6267,125.6267,121272.0
2016-10-31 10:10:00,147.52,147.67,147.4,147.49,100304.0,125.6267,125.7544,125.5245,125.6011,100304.0
2016-10-31 10:20:00,147.5,147.65,147.1,147.64,211905.0,125.6096,125.7374,125.269,125.7288,211905.0
2016-10-31 10:30:00,147.66,147.77,147.5,147.55,53637.0,125.7459,125.8396,125.6096,125.6522,53637.0
2016-10-31 10:40:00,147.55,147.97,147.55,147.92,75403.0,125.6522,126.0099,125.6522,125.9673,75403.0
2016-10-31 10:50:00,147.89,148.07,147.85,147.96,65124.0,125.9417,126.095,125.9077,126.0014,65124.0
2016-10-31 11:00:00,147.99,148.08,147.84,147.99,44591.0,126.0269,126.1035,125.8992,126.0269,44591.0
2016-10-31 11:10:00,148.01,148.35,147.99,148.28,32744.0,126.0439,126.3335,126.0269,126.2739,32744.0
2016-10-31 11:20:00,148.32,148.76,148.29,148.73,72028.0,126.3079,126.6826,126.2824,126.6571,72028.0
2016-10-31 11:30:00,148.76,148.79,148.32,148.36,40517.0,126.6826,126.7082,126.3079,126.342,40517.0
2016-10-31 11:40:00,148.34,148.51,148.32,148.42,51709.0,126.325,126.4697,126.3079,126.3931,51709.0
2016-10-31 11:50:00,148.41,148.5,148.36,148.44,51712.0,126.3846,126.4612,126.342,126.4101,51712.0
2016-10-31 12:00:00,148.44,148.45,148.1,148.12,36218.0,126.4101,126.4186,126.1206,126.1376,36218.0
2016-10-31 12:10:00,148.12,148.14,147.99,148.04,35355.0,126.1376,126.1546,126.0269,126.0695,35355.0
2016-10-31 12:20:00,148.04,148.11,147.98,148.11,27560.0,126.0695,126.1291,126.0184,126.1291,27560.0
2016-10-31 12:30:00,148.12,148.26,148.04,148.2,28638.0,126.1376,126.2568,126.0695,126.2057,28638.0
2016-10-31 12:40:00,148.19,148.22,148.04,148.09,22989.0,126.1972,126.2228,126.0695,126.1121,22989.0
2016-10-31 12:50:00,148.09,148.18,148.09,148.14,23591.0,126.1121,126.1887,126.1121,126.1546,23591.0
2016-10-31 13:00:00,148.15,148.17,147.78,147.97,58636.0,126.1632,126.1802,125.8481,126.0099,58636.0
2016-10-31 13:10:00,148.0,148.11,147.87,147.89,36263.0,126.0354,126.1291,125.9247,125.9417,36263.0
2016-10-31 13:20:00,147.93,147.94,147.79,147.86,25594.0,125.9758,125.9843,125.8566,125.9162,25594.0
2016-10-31 13:30:00,147.87,147.96,147.85,147.89,28620.0,125.9247,126.0014,125.9077,125.9417,28620.0
2016-10-31 13:40:00,147.89,147.98,147.86,147.92,25043.0,125.9417,126.0184,125.9162,125.9673,25043.0
2016-10-31 13:50:00,147.93,147.96,147.76,147.91,27389.0,125.9758,126.0014,125.831,125.9588,27389.0
2016-10-31 14:00:00,147.91,147.96,147.77,147.78,26159.0,125.9588,126.0014,125.8396,125.8481,26159.0
2016-10-31 14:10:00,147.77,147.91,147.76,147.85,20728.0,125.8396,125.9588,125.831,125.9077,20728.0
2016-10-31 14:20:00,147.86,147.92,147.75,147.79,38280.0,125.9162,125.9673,125.8225,125.8566,38280.0
2016-10-31 14:30:00,147.83,147.87,147.77,147.83,29149.0,125.8906,125.9247,125.8396,125.8906,29149.0
2016-10-31 14:40:00,147.82,147.89,147.62,147.67,62319.0,125.8821,125.9417,125.7118,125.7544,62319.0
2016-10-31 14:50:00,147.66,147.85,147.65,147.75,41950.0,125.7459,125.9077,125.7374,125.8225,41950.0
2016-10-31 15:00:00,147.75,147.83,147.65,147.72,46594.0,125.8225,125.8906,125.7374,125.797,46594.0
2016-10-31 15:10:00,147.72,147.91,147.71,147.86,40156.0,125.797,125.9588,125.7885,125.9162,40156.0
2016-10-31 15:20:00,147.86,148.06,147.84,147.99,54130.0,125.9162,126.0865,125.8992,126.0269,54130.0
2016-10-31 15:30:00,147.99,148.0,147.85,147.87,65605.0,126.0269,126.0354,125.9077,125.9247,65605.0
2016-10-31 15:40:00,147.87,147.88,147.76,147.81,110499.0,125.9247,125.9332,125.831,125.8736,110499.0
2016-10-31 15:50:00,147.78,147.97,147.76,147.88,184198.0,125.8481,126.0099,125.831,125.9332,184198.0
2016-11-01 09:30:00,148.48,148.63,147.55,147.73,91746.0,126.4442,126.5719,125.6522,125.8055,91746.0
2016-11-01 09:40:00,147.78,148.14,147.78,147.96,34379.0,125.8481,126.1546,125.8481,126.0014,34379.0
2016-11-01 09:50:00,147.98,147.98,147.55,147.56,36885.0,126.0184,126.0184,125.6522,125.6607,36885.0
2016-11-01 10:00:00,147.57,147.91,147.45,147.81,35604.0,125.6692,125.9588,125.567,125.8736,35604.0
2016-11-01 10:10:00,147.79,147.85,147.52,147.85,36864.0,125.8566,125.9077,125.6267,125.9077,36864.0
2016-11-01 10:20:00,147.84,147.84,147.46,147.5,27969.0,125.8992,125.8992,125.5756,125.6096,27969.0
2016-11-01 10:30:00,147.5,147.59,147.39,147.4,43664.0,125.6096,125.6863,125.5159,125.5245,43664.0
2016-11-01 10:40:00,147.37,147.55,147.37,147.53,29483.0,125.4989,125.6522,125.4989,125.6352,29483.0
2016-11-01 10:50:00,147.54,147.87,147.52,147.87,35555.0,125.6437,125.9247,125.6267,125.9247,35555.0
2016-11-01 11:00:00,147.87,148.0,147.66,147.77,37408.0,125.9247,126.0354,125.7459,125.8396,37408.0
2016-11-01 11:10:00,147.81,147.91,147.67,147.75,22932.0,125.8736,125.9588,125.7544,125.8225,22932.0
2016-11-01 11:20:00,147.73,147.88,147.67,147.72,17479.0,125.8055,125.9332,125.7544,125.797,17479.0
2016-11-01 11:30:00,147.71,147.86,147.6,147.77,18360.0,125.7885,125.9162,125.6948,125.8396,18360.0
2016-11-01 11:40:00,147.82,147.88,147.55,147.6,32451.0,125.8821,125.9332,125.6522,125.6948,32451.0
2016-11-01 11:50:00,147.59,147.61,147.4,147.44,20410.0,125.6863,125.7033,125.5245,125.5585,20410.0
2016-11-01 12:00:00,147.46,147.47,147.12,147.13,49262.0,125.5756,125.5841,125.286,125.2945,49262.0
2016-11-01 12:10:00,147.14,147.2,147.0,147.06,60565.0,125.3031,125.3541,125.1838,125.2349,60565.0
2016-11-01 12:20:00,147.08,147.13,146.93,147.01,40557.0,125.252,125.2945,125.1242,125.1923,40557.0
2016-11-01 12:30:00,147.0,147.2,146.95,147.2,34945.0,125.1838,125.3541,125.1412,125.3541,34945.0
2016-11-01 12:40:00,147.21,147.24,146.85,146.87,33337.0,125.3627,125.3882,125.0561,125.0731,33337.0
2016-11-01 12:50:00,146.88,146.9,146.73,146.8,32496.0,125.0816,125.0987,124.9539,125.0135,32496.0
2016-11-01 13:00:00,146.75,146.95,146.74,146.95,56137.0,124.9709,125.1412,124.9624,125.1412,56137.0
2016-11-01 13:10:00,146.93,147.08,146.84,146.96,25107.0,125.1242,125.252,125.0476,125.1498,25107.0
2016-11-01 13:20:00,146.96,147.12,146.84,147.12,21140.0,125.1498,125.286,125.0476,125.286,21140.0
2016-11-01 13:30:00,147.09,147.12,147.02,147.05,33421.0,125.2605,125.286,125.2009,125.2264,33421.0
2016-11-01 13:40:00,147.04,147.06,146.65,146.73,32526.0,125.2179,125.2349,124.8858,124.9539,32526.0
2016-11-01 13:50:00,146.74,146.87,146.69,146.72,20841.0,124.9624,125.0731,124.9198,124.9454,20841.0
2016-11-01 14:00:00,146.71,146.8,146.66,146.76,38302.0,124.9369,125.0135,124.8943,124.9794,38302.0
2016-11-01 14:10:00,146.73,146.8,146.39,146.39,30804.0,124.9539,125.0135,124.6644,124.6644,30804.0
2016-11-01 14:20:00,146.41,146.88,146.38,146.82,40642.0,124.6814,125.0816,124.6558,125.0305,40642.0
2016-11-01 14:30:00,146.82,147.08,146.66,146.95,26998.0,125.0305,125.252,124.8943,125.1412,26998.0
2016-11-01 14:40:00,146.95,146.97,146.51,146.55,23193.0,125.1412,125.1583,124.7665,124.8006,23193.0
2016-11-01 14:50:00,146.55,146.78,146.54,146.59,27096.0,124.8006,124.9965,124.7921,124.8347,27096.0
2016-11-01 15:00:00,146.56,146.7,146.5,146.61,33991.0,124.8091,124.9284,124.758,124.8517,33991.0
2016-11-01 15:10:00,146.62,146.75,146.45,146.65,32199.0,124.8602,124.9709,124.7155,124.8858,32199.0
2016-11-01 15:20:00,146.65,146.66,146.49,146.63,49861.0,124.8858,124.8943,124.7495,124.8687,49861.0
2016-11-01 15:30:00,146.61,146.69,146.54,146.69,58202.0,124.8517,124.9198,124.7921,124.9198,58202.0
2016-11-01 15:40:00,146.67,146.68,146.45,146.59,91602.0,124.9028,124.9113,124.7155,124.8347,91602.0
2016-11-01 15:50:00,146.59,146.69,146.43,146.66,194285.0,124.8347,124.9198,124.6984,124.8943,194285.0
2016-11-02 09:30:00,146.43,146.84,146.12,146.74,81748.0,125.0821,125.4323,124.8173,125.3469,81748.0
2016-11-02 09:40:00,146.8,146.86,146.59,146.6,47854.0,125.3981,125.4494,125.2187,125.2273,47854.0
2016-11-02 09:50:00,146.62,146.74,146.31,146.32,46450.0,125.2444,125.3469,124.9796,124.9881,46450.0
2016-11-02 10:00:00,146.33,146.86,146.28,146.75,47916.0,124.9966,125.4494,124.9539,125.3554,47916.0
2016-11-02 10:10:00,146.76,146.98,146.71,146.87,27756.0,125.3639,125.5519,125.3212,125.4579,27756.0
2016-11-02 10:20:00,146.85,146.85,146.58,146.77,31942.0,125.4408,125.4408,125.2102,125.3725,31942.0
2016-11-02 10:30:00,146.74,146.85,146.57,146.79,24525.0,125.3469,125.4408,125.2016,125.3896,24525.0
2016-11-02 10:40:00,146.81,146.81,146.6,146.69,40272.0,125.4067,125.4067,125.2273,125.3042,40272.0
2016-11-02 10:50:00,146.7,146.77,146.62,146.76,22124.0,125.3127,125.3725,125.2444,125.3639,22124.0
2016-11-02 11:00:00,146.73,146.91,146.71,146.9,25543.0,125.3383,125.4921,125.3212,125.4835,25543.0
2016-11-02 11:10:00,146.9,147.18,146.9,147.16,34159.0,125.4835,125.7227,125.4835,125.7056,34159.0
2016-11-02 11:20:00,147.16,147.16,146.73,146.86,27820.0,125.7056,125.7056,125.3383,125.4494,27820.0
2016-11-02 11:30:00,146.83,146.83,146.5,146.59,29468.0,125.4237,125.4237,125.1419,125.2187,29468.0
2016-11-02 11:40:00,146.61,146.78,146.57,146.7,26043.0,125.2358,125.381,125.2016,125.3127,26043.0
2016-11-02 11:50:00,146.73,146.73,146.56,146.65,30657.0,125.3383,125.3383,125.1931,125.27,30657.0
2016-11-02 12:00:00,146.65,146.85,146.62,146.76,42392.0,125.27,125.4408,125.2444,125.3639,42392.0
2016-11-02 12:10:00,146.77,146.93,146.73,146.78,24913.0,125.3725,125.5092,125.3383,125.381,24913.0
2016-11-02 12:20:00,146.77,146.91,146.76,146.85,37374.0,125.3725,125.4921,125.3639,125.4408,37374.0
2016-11-02 12:30:00,146.9,146.9,146.61,146.67,31687.0,125.4835,125.4835,125.2358,125.2871,31687.0
2016-11-02 12:40:00,146.66,146.72,146.5,146.56,54012.0,125.2785,125.3298,125.1419,125.1931,54012.0
2016-11-02 12:50:00,146.58,146.94,146.53,146.94,53893.0,125.2102,125.5177,125.1675,125.5177,53893.0
2016-11-02 13:00:00,146.94,147.0,146.75,146.94,32630.0,125.5177,125.569,125.3554,125.5177,32630.0
2016-11-02 13:10:00,146.92,146.99,146.78,146.83,12508.0,125.5006,125.5604,125.381,125.4237,12508.0
2016-11-02 13:20:00,146.81,146.98,146.79,146.9,18482.0,125.4067,125.5519,125.3896,125.4835,18482.0
2016-11-02 13:30:00,146.91,147.01,146.87,146.94,28406.0,125.4921,125.5775,125.4579,125.5177,28406.0
2016-11-02 13:40:00,146.96,147.02,146.92,147.01,42170.0,125.5348,125.586,125.5006,125.5775,42170.0
2016-11-02 13:50:00,147.0,147.34,146.98,147.17,25163.0,125.569,125.8594,125.5519,125.7142,25163.0
2016-11-02 14:00:00,147.22,147.26,146.6,146.69,43319.0,125.7569,125.7911,125.2273,125.3042,43319.0
2016-11-02 14:10:00,146.67,147.04,146.66,146.97,48842.0,125.2871,125.6031,125.2785,125.5433,48842.0
2016-11-02 14:20:00,146.96,147.14,146.84,146.84,43224.0,125.5348,125.6885,125.4323,125.4323,43224.0
2016-11-02 14:30:00,146.9,146.95,146.66,146.76,34827.0,125.4835,125.5262,125.2785,125.3639,34827.0
2016-11-02 14:40:00,146.8,146.82,146.5,146.54,29240.0,125.3981,125.4152,125.1419,125.176,29240.0
2016-11-02 14:50:00,146.54,146.54,146.36,146.39,45670.0,125.176,125.176,125.0223,125.0479,45670.0
2016-11-02 15:00:00,146.4,146.47,146.3,146.45,51014.0,125.0564,125.1162,124.971,125.0991,51014.0
2016-11-02 15:10:00,146.45,146.5,146.36,146.41,49162.0,125.0991,125.1419,125.0223,125.065,49162.0
2016-11-02 15:20:00,146.42,146.57,146.4,146.54,63372.0,125.0735,125.2016,125.0564,125.176,63372.0
2016-11-02 15:30:00,146.52,146.58,146.48,146.54,77528.0,125.1589,125.2102,125.1248,125.176,77528.0
2016-11-02 15:40:00,146.55,146.74,146.47,146.56,119263.0,125.1846,125.3469,125.1162,125.1931,119263.0
2016-11-02 15:50:00,146.54,146.56,146.21,146.27,201222.0,125.176,125.1931,124.8941,124.9454,201222.0
2016-11-03 09:30:00,146.7,146.7,146.09,146.4,79421.0,125.3127,125.3127,124.7916,125.0564,79421.0
2016-11-03 09:40:00,146.35,146.59,146.07,146.3,62385.0,125.0137,125.2187,124.7745,124.971,62385.0
2016-11-03 09:50:00,146.34,146.34,146.05,146.17,34282.0,125.0052,125.0052,124.7575,124.86,34282.0
2016-11-03 10:00:00,146.15,146.15,145.76,145.97,54450.0,124.8429,124.8429,124.5097,124.6891,54450.0
2016-11-03 10:10:00,145.97,146.14,145.64,145.72,40692.0,124.6891,124.8343,124.4072,124.4756,40692.0
2016-11-03 10:20:00,145.73,145.88,145.58,145.84,28461.0,124.4841,124.6122,124.356,124.5781,28461.0
2016-11-03 10:30:00,145.78,145.84,145.55,145.55,29369.0,124.5268,124.5781,124.3304,124.3304,29369.0
2016-11-03 10:40:00,145.55,145.68,145.27,145.27,41775.0,124.3304,124.4414,124.0912,124.0912,41775.0
2016-11-03 10:50:00,145.29,145.38,145.06,145.38,66333.0,124.1083,124.1851,123.9118,124.1851,66333.0
2016-11-03 11:00:00,145.33,145.62,145.32,145.56,27563.0,124.1424,124.3901,124.1339,124.3389,27563.0
2016-11-03 11:10:00,145.57,145.66,145.47,145.66,30203.0,124.3474,124.4243,124.262,124.4243,30203.0
2016-11-03 11:20:00,145.66,145.7,145.51,145.67,24531.0,124.4243,124.4585,124.2962,124.4329,24531.0
2016-11-03 11:30:00,145.69,145.8,145.63,145.67,25336.0,124.4499,124.5439,124.3987,124.4329,25336.0
2016-11-03 11:40:00,145.68,145.69,145.3,145.37,27713.0,124.4414,124.4499,124.1168,124.1766,27713.0
2016-11-03 11:50:00,145.37,145.5,145.29,145.32,37833.0,124.1766,124.2876,124.1083,124.1339,37833.0
2016-11-03 12:00:00,145.29,145.4,145.24,145.34,22548.0,124.1083,124.2022,124.0655,124.151,22548.0
2016-11-03 12:10:00,145.34,145.35,145.03,145.21,40411.0,124.151,124.1595,123.8862,124.0399,40411.0
2016-11-03 12:20:00,145.17,145.23,144.96,144.97,48311.0,124.0058,124.057,123.8264,123.8349,48311.0
2016-11-03 12:30:00,144.99,145.02,144.85,144.94,69721.0,123.852,123.8776,123.7324,123.8093,69721.0
2016-11-03 12:40:00,144.96,145.03,144.71,144.77,49056.0,123.8264,123.8862,123.6128,123.6641,49056.0
2016-11-03 12:50:00,144.77,145.1,144.7,145.07,28403.0,123.6641,123.946,123.6043,123.9203,28403.0
2016-11-03 13:00:00,145.07,145.14,144.97,145.04,22006.0,123.9203,123.9801,123.8349,123.8947,22006.0
2016-11-03 13:10:00,145.05,145.16,144.93,144.97,26191.0,123.9032,123.9972,123.8007,123.8349,26191.0
2016-11-03 13:20:00,144.99,145.26,144.9,145.14,25795.0,123.852,124.0826,123.7751,123.9801,25795.0
2016-11-03 13:30:00,145.13,145.13,144.92,144.94,20442.0,123.9716,123.9716,123.7922,123.8093,20442.0
2016-11-03 13:40:00,144.95,145.02,144.8,144.85,28603.0,123.8178,123.8776,123.6897,123.7324,28603.0
2016-11-03 13:50:00,144.86,144.99,144.78,144.9,31090.0,123.7409,123.852,123.6726,123.7751,31090.0
2016-11-03 14:00:00,144.89,145.14,144.84,145.11,34121.0,123.7666,123.9801,123.7239,123.9545,34121.0
2016-11-03 14:10:00,145.09,145.13,144.9,144.95,21307.0,123.9374,123.9716,123.7751,123.8178,21307.0
2016-11-03 14:20:00,144.95,144.96,144.82,144.92,26404.0,123.8178,123.8264,123.7068,123.7922,26404.0
2016-11-03 14:30:00,144.92,144.94,144.72,144.76,28502.0,123.7922,123.8093,123.6214,123.6555,28502.0
2016-11-03 14:40:00,144.77,144.79,144.7,144.74,33026.0,123.6641,123.6812,123.6043,123.6384,33026.0
2016-11-03 14:50:00,144.74,144.76,144.57,144.7,30911.0,123.6384,123.6555,123.4932,123.6043,30911.0
2016-11-03 15:00:00,144.69,144.7,144.37,144.37,65644.0,123.5957,123.6043,123.3224,123.3224,65644.0
2016-11-03 15:10:00,144.4,144.5,144.38,144.42,46040.0,123.348,123.4334,123.3309,123.3651,46040.0
2016-11-03 15:20:00,144.42,144.5,144.34,144.34,42342.0,123.3651,123.4334,123.2968,123.2968,42342.0
2016-11-03 15:30:00,144.36,144.41,144.21,144.27,61930.0,123.3138,123.3566,123.1857,123.237,61930.0
2016-11-03 15:40:00,144.25,144.31,144.14,144.2,97032.0,123.2199,123.2711,123.1259,123.1772,97032.0
2016-11-03 15:50:00,144.22,144.53,144.2,144.45,129244.0,123.1943,123.4591,123.1772,123.3907,129244.0
2016-11-04 09:30:00,143.0,145.0,143.0,144.02,181775.0,122.1521,123.8605,122.1521,123.0234,181775.0
2016-11-04 09:40:00,144.05,144.06,143.51,143.66,126238.0,123.049,123.0576,122.5878,122.7159,126238.0
2016-11-04 09:50:00,143.68,143.97,143.5,143.91,43113.0,122.733,122.9807,122.5792,122.9294,43113.0
2016-11-04 10:00:00,143.89,144.14,143.61,143.65,32051.0,122.9124,123.1259,122.6732,122.7074,32051.0
2016-11-04 10:10:00,143.63,143.66,143.42,143.52,56585.0,122.6903,122.7159,122.5109,122.5963,56585.0
2016-11-04 10:20:00,143.5,143.51,143.09,143.11,66128.0,122.5792,122.5878,122.229,122.2461,66128.0
2016-11-04 10:30:00,143.09,143.36,143.04,143.36,49794.0,122.229,122.4596,122.1863,122.4596,49794.0
2016-11-04 10:40:00,143.36,143.4,142.92,142.94,51499.0,122.4596,122.4938,122.0838,122.1009,51499.0
2016-11-04 10:50:00,142.97,143.11,142.86,143.02,43039.0,122.1265,122.2461,122.0325,122.1692,43039.0
2016-11-04 11:00:00,142.98,143.15,142.92,143.05,38770.0,122.135,122.2802,122.0838,122.1948,38770.0
2016-11-04 11:10:00,143.05,143.31,142.99,143.26,30464.0,122.1948,122.4169,122.1436,122.3742,30464.0
2016-11-04 11:20:00,143.26,143.27,143.1,143.15,34457.0,122.3742,122.3828,122.2375,122.2802,34457.0
2016-11-04 11:30:00,143.14,143.14,142.68,142.82,47691.0,122.2717,122.2717,121.8788,121.9984,47691.0
2016-11-04 11:40:00,142.82,142.92,142.65,142.65,42150.0,121.9984,122.0838,121.8531,121.8531,42150.0
2016-11-04 11:50:00,142.65,142.69,142.45,142.5,74774.0,121.8531,121.8873,121.6823,121.725,74774.0
2016-11-04 12:00:00,142.51,142.75,142.51,142.69,51156.0,121.7336,121.9386,121.7336,121.8873,51156.0
2016-11-04 12:10:00,142.7,142.89,142.69,142.8,50362.0,121.8959,122.0582,121.8873,121.9813,50362.0
2016-11-04 12:20:00,142.81,143.06,142.66,142.95,66508.0,121.9898,122.2034,121.8617,122.1094,66508.0
2016-11-04 12:30:00,142.97,143.01,142.67,142.68,42553.0,122.1265,122.1607,121.8702,121.8788,42553.0
2016-11-04 12:40:00,142.67,142.67,142.51,142.55,65492.0,121.8702,121.8702,121.7336,121.7677,65492.0
2016-11-04 12:50:00,142.54,142.77,142.52,142.74,30845.0,121.7592,121.9556,121.7421,121.93,30845.0
2016-11-04 13:00:00,142.75,142.79,142.7,142.78,19451.0,121.9386,121.9727,121.8959,121.9642,19451.0
2016-11-04 13:10:00,142.79,142.94,142.77,142.77,25900.0,121.9727,122.1009,121.9556,121.9556,25900.0
2016-11-04 13:20:00,142.78,142.81,142.66,142.73,20159.0,121.9642,121.9898,121.8617,121.9215,20159.0
2016-11-04 13:30:00,142.74,142.82,142.71,142.77,34750.0,121.93,121.9984,121.9044,121.9556,34750.0
2016-11-04 13:40:00,142.76,142.82,142.72,142.74,28837.0,121.9471,121.9984,121.9129,121.93,28837.0
2016-11-04 13:50:00,142.75,142.76,142.64,142.73,48924.0,121.9386,121.9471,121.8446,121.9215,48924.0
2016-11-04 14:00:00,142.73,142.8,142.7,142.72,37782.0,121.9215,121.9813,121.8959,121.9129,37782.0
2016-11-04 14:10:00,142.72,142.79,142.64,142.65,35382.0,121.9129,121.9727,121.8446,121.8531,35382.0
2016-11-04 14:20:00,142.65,142.72,142.64,142.69,34373.0,121.8531,121.9129,121.8446,121.8873,34373.0
2016-11-04 14:30:00,142.69,142.69,142.5,142.52,39222.0,121.8873,121.8873,121.725,121.7421,39222.0
2016-11-04 14:40:00,142.52,142.66,142.4,142.42,39315.0,121.7421,121.8617,121.6396,121.6567,39315.0
2016-11-04 14:50:00,142.44,142.59,142.41,142.5,32286.0,121.6738,121.8019,121.6481,121.725,32286.0
2016-11-04 15:00:00,142.5,142.52,142.39,142.44,27883.0,121.725,121.7421,121.631,121.6738,27883.0
2016-11-04 15:10:00,142.44,142.59,142.4,142.56,30341.0,121.6738,121.8019,121.6396,121.7763,30341.0
2016-11-04 15:20:00,142.55,142.64,142.48,142.58,46653.0,121.7677,121.8446,121.7079,121.7933,46653.0
2016-11-04 15:30:00,142.58,142.59,142.28,142.35,68966.0,121.7933,121.8019,121.5371,121.5969,68966.0
2016-11-04 15:40:00,142.35,142.37,142.2,142.26,70314.0,121.5969,121.614,121.4687,121.52,70314.0
2016-11-04 15:50:00,142.25,142.39,142.11,142.24,152589.0,121.5115,121.631,121.3919,121.5029,152589.0
2016-11-07 09:30:00,143.39,143.45,142.75,143.36,152000.0,122.4853,122.5365,121.9386,122.4596,152000.0
2016-11-07 09:40:00,143.4,143.65,143.37,143.44,72307.0,122.4938,122.7074,122.4682,122.528,72307.0
2016-11-07 09:50:00,143.4,143.5,143.27,143.37,46605.0,122.4938,122.5792,122.3828,122.4682,46605.0
2016-11-07 10:00:00,143.38,143.38,143.0,143.02,138651.0,122.4767,122.4767,122.1521,122.1692,138651.0
2016-11-07 10:10:00,143.01,143.11,142.96,143.04,96392.0,122.1607,122.2461,122.1179,122.1863,96392.0
2016-11-07 10:20:00,143.04,143.15,142.97,143.01,50507.0,122.1863,122.2802,122.1265,122.1607,50507.0
2016-11-07 10:30:00,143.01,143.39,143.0,143.37,61029.0,122.1607,122.4853,122.1521,122.4682,61029.0
2016-11-07 10:40:00,143.34,143.37,143.26,143.3,75181.0,122.4425,122.4682,122.3742,122.4084,75181.0
2016-11-07 10:50:00,143.31,143.36,143.26,143.3,89849.0,122.4169,122.4596,122.3742,122.4084,89849.0
2016-11-07 11:00:00,143.3,143.36,143.26,143.33,96393.0,122.4084,122.4596,122.3742,122.434,96393.0
2016-11-07 11:10:00,143.32,143.59,143.32,143.46,61754.0,122.4255,122.6561,122.4255,122.5451,61754.0
2016-11-07 11:20:00,143.44,143.55,143.44,143.49,71368.0,122.528,122.6219,122.528,122.5707,71368.0
2016-11-07 11:30:00,143.49,143.59,143.48,143.56,80771.0,122.5707,122.6561,122.5621,122.6305,80771.0
2016-11-07 11:40:00,143.56,143.62,143.53,143.62,47324.0,122.6305,122.6817,122.6048,122.6817,47324.0
2016-11-07 11:50:00,143.61,143.66,143.56,143.62,43850.0,122.6732,122.7159,122.6305,122.6817,43850.0
2016-11-07 12:00:00,143.62,143.65,143.52,143.52,54445.0,122.6817,122.7074,122.5963,122.5963,54445.0
2016-11-07 12:10:00,143.5,143.5,143.44,143.47,38474.0,122.5792,122.5792,122.528,122.5536,38474.0
2016-11-07 12:20:00,143.44,143.46,143.38,143.43,39151.0,122.528,122.5451,122.4767,122.5194,39151.0
2016-11-07 12:30:00,143.44,143.46,143.37,143.38,39331.0,122.528,122.5451,122.4682,122.4767,39331.0
2016-11-07 12:40:00,143.36,143.39,143.26,143.29,27619.0,122.4596,122.4853,122.3742,122.3998,27619.0
2016-11-07 12:50:00,143.3,143.3,143.09,143.13,78764.0,122.4084,122.4084,122.229,122.2632,78764.0
2016-11-07 13:00:00,143.12,143.26,143.06,143.25,53082.0,122.2546,122.3742,122.2034,122.3657,53082.0
2016-11-07 13:10:00,143.25,143.32,143.19,143.3,21491.0,122.3657,122.4255,122.3144,122.4084,21491.0
2016-11-07 13:20:00,143.31,143.41,143.28,143.4,31461.0,122.4169,122.5023,122.3913,122.4938,31461.0
2016-11-07 13:30:00,143.41,143.55,143.41,143.49,43635.0,122.5023,122.6219,122.5023,122.5707,43635.0
2016-11-07 13:40:00,143.48,143.53,143.43,143.47,28501.0,122.5621,122.6048,122.5194,122.5536,28501.0
2016-11-07 13:50:00,143.48,143.53,143.47,143.5,32624.0,122.5621,122.6048,122.5536,122.5792,32624.0
2016-11-07 14:00:00,143.5,143.56,143.42,143.46,37629.0,122.5792,122.6305,122.5109,122.5451,37629.0
2016-11-07 14:10:00,143.47,143.48,143.31,143.38,32413.0,122.5536,122.5621,122.4169,122.4767,32413.0
2016-11-07 14:20:00,143.38,143.38,143.24,143.26,36837.0,122.4767,122.4767,122.3571,122.3742,36837.0
2016-11-07 14:30:00,143.26,143.3,143.26,143.27,29306.0,122.3742,122.4084,122.3742,122.3828,29306.0
2016-11-07 14:40:00,143.27,143.31,143.18,143.18,31216.0,122.3828,122.4169,122.3059,122.3059,31216.0
2016-11-07 14:50:00,143.19,143.24,143.07,143.1,38289.0,122.3144,122.3571,122.2119,122.2375,38289.0
2016-11-07 15:00:00,143.09,143.17,143.08,143.13,40187.0,122.229,122.2973,122.2205,122.2632,40187.0
2016-11-07 15:10:00,143.14,143.3,143.09,143.28,36529.0,122.2717,122.4084,122.229,122.3913,36529.0
2016-11-07 15:20:00,143.3,143.38,143.26,143.32,31913.0,122.4084,122.4767,122.3742,122.4255,31913.0
2016-11-07 15:30:00,143.32,143.33,143.15,143.23,44950.0,122.4255,122.434,122.2802,122.3486,44950.0
2016-11-07 15:40:00,143.23,143.32,143.19,143.31,107235.0,122.3486,122.4255,122.3144,122.4169,107235.0
2016-11-07 15:50:00,143.32,143.57,143.31,143.53,261786.0,122.4255,122.639,122.4169,122.6048,261786.0
2016-11-08 09:30:00,143.89,144.34,143.8,144.3,117627.0,122.9124,123.2968,122.8355,123.2626,117627.0
2016-11-08 09:40:00,144.3,144.8,144.18,144.66,82800.0,123.2626,123.6897,123.1601,123.5701,82800.0
2016-11-08 09:50:00,144.59,144.77,144.43,144.68,55528.0,123.5103,123.6641,123.3736,123.5872,55528.0
2016-11-08 10:00:00,144.68,145.13,144.65,144.83,82171.0,123.5872,123.9716,123.5616,123.7153,82171.0
2016-11-08 10:10:00,144.86,145.07,144.84,144.9,63984.0,123.7409,123.9203,123.7239,123.7751,63984.0
2016-11-08 10:20:00,144.91,145.1,144.79,144.91,69773.0,123.7837,123.946,123.6812,123.7837,69773.0
2016-11-08 10:30:00,144.9,145.11,144.89,144.92,56315.0,123.7751,123.9545,123.7666,123.7922,56315.0
2016-11-08 10:40:00,144.93,145.02,144.89,144.95,48218.0,123.8007,123.8776,123.7666,123.8178,48218.0
2016-11-08 10:50:00,144.95,144.98,144.69,144.79,21467.0,123.8178,123.8435,123.5957,123.6812,21467.0
2016-11-08 11:00:00,144.78,145.16,144.64,145.09,112233.0,123.6726,123.9972,123.553,123.9374,112233.0
2016-11-08 11:10:00,145.12,145.44,145.09,145.4,57575.0,123.963,124.2364,123.9374,124.2022,57575.0
2016-11-08 11:20:00,145.38,145.5,145.22,145.34,41741.0,124.1851,124.2876,124.0485,124.151,41741.0
2016-11-08 11:30:00,145.35,145.75,145.31,145.75,130242.0,124.1595,124.5012,124.1253,124.5012,130242.0
2016-11-08 11:40:00,145.76,146.03,145.52,145.64,132185.0,124.5097,124.7404,124.3047,124.4072,132185.0
2016-11-08 11:50:00,145.63,145.75,145.5,145.75,28858.0,124.3987,124.5012,124.2876,124.5012,28858.0
2016-11-08 12:00:00,145.82,145.88,145.59,145.68,30546.0,124.561,124.6122,124.3645,124.4414,30546.0
2016-11-08 12:10:00,145.7,145.82,145.62,145.74,22076.0,124.4585,124.561,124.3901,124.4927,22076.0
2016-11-08 12:20:00,145.74,145.83,145.71,145.78,23271.0,124.4927,124.5695,124.467,124.5268,23271.0
2016-11-08 12:30:00,145.78,145.93,145.69,145.88,37610.0,124.5268,124.655,124.4499,124.6122,37610.0
2016-11-08 12:40:00,145.87,145.89,145.71,145.84,16532.0,124.6037,124.6208,124.467,124.5781,16532.0
2016-11-08 12:50:00,145.89,146.02,145.82,145.97,19585.0,124.6208,124.7318,124.561,124.6891,19585.0
2016-11-08 13:00:00,145.97,146.02,145.51,145.6,41303.0,124.6891,124.7318,124.2962,124.3731,41303.0
2016-11-08 13:10:00,145.61,145.83,145.57,145.83,77320.0,124.3816,124.5695,124.3474,124.5695,77320.0
2016-11-08 13:20:00,145.83,145.9,145.65,145.66,39966.0,124.5695,124.6293,124.4158,124.4243,39966.0
2016-11-08 13:30:00,145.64,145.83,145.64,145.83,33912.0,124.4072,124.5695,124.4072,124.5695,33912.0
2016-11-08 13:40:00,145.82,146.04,145.82,145.9,37322.0,124.561,124.7489,124.561,124.6293,37322.0
2016-11-08 13:50:00,145.88,146.05,145.84,146.02,83642.0,124.6122,124.7575,124.5781,124.7318,83642.0
2016-11-08 14:00:00,146.04,146.15,145.91,145.96,60256.0,124.7489,124.8429,124.6379,124.6806,60256.0
2016-11-08 14:10:00,145.96,146.0,145.74,145.86,40265.0,124.6806,124.7147,124.4927,124.5952,40265.0
2016-11-08 14:20:00,145.85,146.45,145.83,146.32,132694.0,124.5866,125.0991,124.5695,124.9881,132694.0
2016-11-08 14:30:00,146.33,146.4,146.03,146.18,50876.0,124.9966,125.0564,124.7404,124.8685,50876.0
2016-11-08 14:40:00,146.16,146.18,145.96,146.05,33764.0,124.8514,124.8685,124.6806,124.7575,33764.0
2016-11-08 14:50:00,146.05,146.31,146.01,146.15,64969.0,124.7575,124.9796,124.7233,124.8429,64969.0
2016-11-08 15:00:00,146.11,146.56,146.1,146.55,65345.0,124.8087,125.1931,124.8002,125.1846,65345.0
2016-11-08 15:10:00,146.55,146.63,146.43,146.46,101935.0,125.1846,125.2529,125.0821,125.1077,101935.0
2016-11-08 15:20:00,146.47,146.54,146.24,146.29,89637.0,125.1162,125.176,124.9198,124.9625,89637.0
2016-11-08 15:30:00,146.32,146.57,146.29,146.55,110574.0,124.9881,125.2016,124.9625,125.1846,110574.0
2016-11-08 15:40:00,146.56,146.57,146.35,146.35,118572.0,125.1931,125.2016,125.0137,125.0137,118572.0
2016-11-08 15:50:00,146.33,146.34,145.97,146.09,215493.0,124.9966,125.0052,124.6891,124.7916,215493.0
2016-11-09 09:30:00,144.29,145.72,143.54,145.65,274813.0,123.254,124.4756,122.6134,124.4158,274813.0
2016-11-09 09:40:00,145.59,146.15,145.17,146.01,164027.0,124.3645,124.8429,124.0058,124.7233,164027.0
2016-11-09 09:50:00,146.1,146.19,145.64,146.03,110557.0,124.8002,124.877,124.4072,124.7404,110557.0
2016-11-09 10:00:00,146.05,146.29,145.78,145.94,82432.0,124.7575,124.9625,124.5268,124.6635,82432.0
2016-11-09 10:10:00,145.97,146.14,145.8,145.91,120443.0,124.6891,124.8343,124.5439,124.6379,120443.0
2016-11-09 10:20:00,145.87,146.04,145.52,145.65,157456.0,124.6037,124.7489,124.3047,124.4158,157456.0
2016-11-09 10:30:00,145.6,145.78,145.41,145.52,38593.0,124.3731,124.5268,124.2108,124.3047,38593.0
2016-11-09 10:40:00,145.51,145.74,145.29,145.29,40478.0,124.2962,124.4927,124.1083,124.1083,40478.0
2016-11-09 10:50:00,145.31,145.77,145.28,145.73,52554.0,124.1253,124.5183,124.0997,124.4841,52554.0
2016-11-09 11:00:00,145.69,145.84,145.63,145.78,34071.0,124.4499,124.5781,124.3987,124.5268,34071.0
2016-11-09 11:10:00,145.79,146.23,145.77,146.18,20805.0,124.5354,124.9112,124.5183,124.8685,20805.0
2016-11-09 11:20:00,146.14,146.5,146.11,146.45,54245.0,124.8343,125.1419,124.8087,125.0991,54245.0
2016-11-09 11:30:00,146.46,146.98,146.41,146.98,68859.0,125.1077,125.5519,125.065,125.5519,68859.0
2016-11-09 11:40:00,146.98,147.39,146.82,147.18,151316.0,125.5519,125.9021,125.4152,125.7227,151316.0
2016-11-09 11:50:00,147.24,147.24,146.84,146.9,51020.0,125.774,125.774,125.4323,125.4835,51020.0
2016-11-09 12:00:00,146.8,146.84,146.54,146.54,22286.0,125.3981,125.4323,125.176,125.176,22286.0
2016-11-09 12:10:00,146.53,146.66,146.45,146.5,34266.0,125.1675,125.2785,125.0991,125.1419,34266.0
2016-11-09 12:20:00,146.49,146.53,146.35,146.47,20773.0,125.1333,125.1675,125.0137,125.1162,20773.0
2016-11-09 12:30:00,146.4,146.83,146.4,146.64,56385.0,125.0564,125.4237,125.0564,125.2614,56385.0
2016-11-09 12:40:00,146.7,146.74,146.42,146.48,14549.0,125.3127,125.3469,125.0735,125.1248,14549.0
2016-11-09 12:50:00,146.47,146.76,146.4,146.7,15698.0,125.1162,125.3639,125.0564,125.3127,15698.0
2016-11-09 13:00:00,146.73,146.8,146.45,146.52,49606.0,125.3383,125.3981,125.0991,125.1589,49606.0
2016-11-09 13:10:00,146.46,146.75,146.35,146.42,19705.0,125.1077,125.3554,125.0137,125.0735,19705.0
2016-11-09 13:20:00,146.37,146.37,145.81,145.93,47300.0,125.0308,125.0308,124.5524,124.655,47300.0
2016-11-09 13:30:00,145.89,146.31,145.85,146.18,17585.0,124.6208,124.9796,124.5866,124.8685,17585.0
2016-11-09 13:40:00,146.22,146.74,146.21,146.7,19969.0,124.9027,125.3469,124.8941,125.3127,19969.0
2016-11-09 13:50:00,146.74,146.79,146.48,146.48,32229.0,125.3469,125.3896,125.1248,125.1248,32229.0
2016-11-09 14:00:00,146.49,146.5,146.28,146.39,24201.0,125.1333,125.1419,124.9539,125.0479,24201.0
2016-11-09 14:10:00,146.35,146.61,146.35,146.46,32890.0,125.0137,125.2358,125.0137,125.1077,32890.0
2016-11-09 14:20:00,146.51,146.64,146.41,146.54,25861.0,125.1504,125.2614,125.065,125.176,25861.0
2016-11-09 14:30:00,146.55,146.87,146.53,146.87,95463.0,125.1846,125.4579,125.1675,125.4579,95463.0
2016-11-09 14:40:00,146.9,147.02,146.72,146.77,30686.0,125.4835,125.586,125.3298,125.3725,30686.0
2016-11-09 14:50:00,146.75,146.83,146.58,146.67,25685.0,125.3554,125.4237,125.2102,125.2871,25685.0
2016-11-09 15:00:00,146.7,146.88,146.67,146.77,25698.0,125.3127,125.4665,125.2871,125.3725,25698.0
2016-11-09 15:10:00,146.79,146.88,146.61,146.83,91917.0,125.3896,125.4665,125.2358,125.4237,91917.0
2016-11-09 15:20:00,146.84,147.08,146.78,146.97,45379.0,125.4323,125.6373,125.381,125.5433,45379.0
2016-11-09 15:30:00,146.94,147.01,146.67,146.74,64964.0,125.5177,125.5775,125.2871,125.3469,64964.0
2016-11-09 15:40:00,146.72,146.87,146.55,146.7,70758.0,125.3298,125.4579,125.1846,125.3127,70758.0
2016-11-09 15:50:00,146.7,146.86,146.59,146.79,140560.0,125.3127,125.4494,125.2187,125.3896,140560.0
2016-11-10 09:30:00,147.06,148.83,147.06,148.83,249305.0,125.6202,127.1322,125.6202,127.1322,249305.0
2016-11-10 09:40:00,148.83,150.0,148.6,149.88,261263.0,127.1322,128.1316,126.9357,128.0291,261263.0
2016-11-10 09:50:00,149.84,149.88,148.39,148.46,142390.0,127.9949,128.0291,126.7563,126.8161,142390.0
2016-11-10 10:00:00,148.43,148.86,148.4,148.54,73759.0,126.7905,127.1578,126.7649,126.8844,73759.0
2016-11-10 10:10:00,148.55,148.71,147.52,147.52,89096.0,126.893,127.0297,126.0131,126.0131,89096.0
2016-11-10 10:20:00,147.52,147.85,147.07,147.18,107190.0,126.0131,126.295,125.6288,125.7227,107190.0
2016-11-10 10:30:00,147.25,147.66,147.19,147.37,59956.0,125.7825,126.1327,125.7313,125.885,59956.0
2016-11-10 10:40:00,147.39,148.54,147.39,148.4,63552.0,125.9021,126.8844,125.9021,126.7649,63552.0
2016-11-10 10:50:00,148.4,148.54,148.05,148.11,122037.0,126.7649,126.8844,126.4659,126.5171,122037.0
2016-11-10 11:00:00,148.07,148.28,147.52,147.52,51250.0,126.483,126.6623,126.0131,126.0131,51250.0
2016-11-10 11:10:00,147.5,147.86,147.48,147.65,32518.0,125.9961,126.3036,125.979,126.1242,32518.0
2016-11-10 11:20:00,147.7,147.9,147.49,147.59,97325.0,126.1669,126.3377,125.9875,126.0729,97325.0
2016-11-10 11:30:00,147.63,147.78,147.15,147.15,32816.0,126.1071,126.2352,125.6971,125.6971,32816.0
2016-11-10 11:40:00,147.18,147.72,147.18,147.47,26131.0,125.7227,126.184,125.7227,125.9704,26131.0
2016-11-10 11:50:00,147.43,147.47,146.88,146.9,82413.0,125.9363,125.9704,125.4665,125.4835,82413.0
2016-11-10 12:00:00,146.88,147.4,146.84,147.11,30638.0,125.4665,125.9106,125.4323,125.6629,30638.0
2016-11-10 12:10:00,147.1,147.46,147.1,147.26,57695.0,125.6544,125.9619,125.6544,125.7911,57695.0
2016-11-10 12:20:00,147.26,147.47,147.17,147.42,75079.0,125.7911,125.9704,125.7142,125.9277,75079.0
2016-11-10 12:30:00,147.39,147.44,147.21,147.4,73248.0,125.9021,125.9448,125.7483,125.9106,73248.0
2016-11-10 12:40:00,147.36,147.37,147.02,147.16,27597.0,125.8765,125.885,125.586,125.7056,27597.0
2016-11-10 12:50:00,147.18,147.68,147.17,147.6,103041.0,125.7227,126.1498,125.7142,126.0815,103041.0
2016-11-10 13:00:00,147.62,147.67,147.39,147.58,72808.0,126.0986,126.1413,125.9021,126.0644,72808.0
2016-11-10 13:10:00,147.6,147.68,147.37,147.56,75050.0,126.0815,126.1498,125.885,126.0473,75050.0
2016-11-10 13:20:00,147.53,147.63,147.16,147.32,26267.0,126.0217,126.1071,125.7056,125.8423,26267.0
2016-11-10 13:30:00,147.32,147.48,147.21,147.43,26194.0,125.8423,125.979,125.7483,125.9363,26194.0
2016-11-10 13:40:00,147.43,147.57,147.36,147.55,36931.0,125.9363,126.0559,125.8765,126.0388,36931.0
2016-11-10 13:50:00,147.59,147.59,147.26,147.26,41589.0,126.0729,126.0729,125.7911,125.7911,41589.0
2016-11-10 14:00:00,147.27,147.57,147.21,147.34,105049.0,125.7996,126.0559,125.7483,125.8594,105049.0
2016-11-10 14:10:00,147.32,147.38,147.05,147.11,93872.0,125.8423,125.8936,125.6117,125.6629,93872.0
2016-11-10 14:20:00,147.11,147.16,146.9,146.98,59932.0,125.6629,125.7056,125.4835,125.5519,59932.0
2016-11-10 14:30:00,146.96,147.14,146.89,147.09,29424.0,125.5348,125.6885,125.475,125.6458,29424.0
2016-11-10 14:40:00,147.08,147.23,146.9,147.22,35925.0,125.6373,125.7654,125.4835,125.7569,35925.0
2016-11-10 14:50:00,147.15,147.24,147.05,147.16,26502.0,125.6971,125.774,125.6117,125.7056,26502.0
2016-11-10 15:00:00,147.18,147.26,147.04,147.08,32099.0,125.7227,125.7911,125.6031,125.6373,32099.0
2016-11-10 15:10:00,147.07,147.19,146.97,147.16,73190.0,125.6288,125.7313,125.5433,125.7056,73190.0
2016-11-10 15:20:00,147.16,147.16,146.85,146.92,50027.0,125.7056,125.7056,125.4408,125.5006,50027.0
2016-11-10 15:30:00,146.92,146.94,146.7,146.8,72470.0,125.5006,125.5177,125.3127,125.3981,72470.0
2016-11-10 15:40:00,146.77,146.82,146.61,146.8,93929.0,125.3725,125.4152,125.2358,125.3981,93929.0
2016-11-10 15:50:00,146.81,146.83,146.66,146.7,229009.0,125.4067,125.4237,125.2785,125.3127,229009.0
2016-11-11 09:30:00,146.61,146.87,145.38,145.89,109181.0,125.2358,125.4579,124.1851,124.6208,109181.0
2016-11-11 09:40:00,145.85,146.61,145.82,146.61,30132.0,124.5866,125.2358,124.561,125.2358,30132.0
2016-11-11 09:50:00,146.57,146.91,146.37,146.91,42332.0,125.2016,125.4921,125.0308,125.4921,42332.0
2016-11-11 10:00:00,146.8,147.16,146.65,146.77,50490.0,125.3981,125.7056,125.27,125.3725,50490.0
2016-11-11 10:10:00,146.7,146.78,146.52,146.52,53715.0,125.3127,125.381,125.1589,125.1589,53715.0
2016-11-11 10:20:00,146.55,146.56,145.93,146.11,38554.0,125.1846,125.1931,124.655,124.8087,38554.0
2016-11-11 10:30:00,146.13,146.5,146.04,146.32,22212.0,124.8258,125.1419,124.7489,124.9881,22212.0
2016-11-11 10:40:00,146.38,146.66,146.36,146.46,21667.0,125.0393,125.2785,125.0223,125.1077,21667.0
2016-11-11 10:50:00,146.41,146.48,146.28,146.4,17847.0,125.065,125.1248,124.9539,125.0564,17847.0
2016-11-11 11:00:00,146.43,146.43,146.15,146.27,42552.0,125.0821,125.0821,124.8429,124.9454,42552.0
2016-11-11 11:10:00,146.25,146.39,146.15,146.35,24447.0,124.9283,125.0479,124.8429,125.0137,24447.0
2016-11-11 11:20:00,146.37,146.52,146.26,146.47,34150.0,125.0308,125.1589,124.9368,125.1162,34150.0
2016-11-11 11:30:00,146.5,146.74,146.43,146.74,36725.0,125.1419,125.3469,125.0821,125.3469,36725.0
2016-11-11 11:40:00,146.73,146.88,146.7,146.79,48779.0,125.3383,125.4665,125.3127,125.3896,48779.0
2016-11-11 11:50:00,146.8,147.94,146.8,147.8,64927.0,125.3981,126.3719,125.3981,126.2523,64927.0
2016-11-11 12:00:00,147.74,148.25,147.74,148.13,93035.0,126.2011,126.6367,126.2011,126.5342,93035.0
2016-11-11 12:10:00,148.12,148.37,148.06,148.37,69215.0,126.5257,126.7392,126.4744,126.7392,69215.0
2016-11-11 12:20:00,148.37,148.47,148.09,148.43,62084.0,126.7392,126.8246,126.5,126.7905,62084.0
2016-11-11 12:30:00,148.46,148.66,148.22,148.45,65171.0,126.8161,126.9869,126.6111,126.8076,65171.0
2016-11-11 12:40:00,148.45,148.53,148.13,148.15,55716.0,126.8076,126.8759,126.5342,126.5513,55716.0
2016-11-11 12:50:00,148.14,148.17,148.0,148.05,41761.0,126.5428,126.5684,126.4232,126.4659,41761.0
2016-11-11 13:00:00,148.05,148.05,147.81,148.03,49459.0,126.4659,126.4659,126.2609,126.4488,49459.0
2016-11-11 13:10:00,148.02,148.3,148.01,148.06,29236.0,126.4403,126.6794,126.4317,126.4744,29236.0
2016-11-11 13:20:00,148.05,148.27,148.03,148.18,30431.0,126.4659,126.6538,126.4488,126.5769,30431.0
2016-11-11 13:30:00,148.14,148.48,148.14,148.35,31825.0,126.5428,126.8332,126.5428,126.7221,31825.0
2016-11-11 13:40:00,148.36,148.53,148.34,148.48,46883.0,126.7307,126.8759,126.7136,126.8332,46883.0
2016-11-11 13:50:00,148.48,148.57,148.38,148.38,65288.0,126.8332,126.9101,126.7478,126.7478,65288.0
2016-11-11 14:00:00,148.38,148.59,148.3,148.52,55805.0,126.7478,126.9272,126.6794,126.8674,55805.0
2016-11-11 14:10:00,148.49,148.78,148.48,148.75,41426.0,126.8417,127.0895,126.8332,127.0638,41426.0
2016-11-11 14:20:00,148.77,148.95,148.7,148.91,64372.0,127.0809,127.2347,127.0211,127.2005,64372.0
2016-11-11 14:30:00,148.91,148.96,148.7,148.9,204251.0,127.2005,127.2432,127.0211,127.192,204251.0
2016-11-11 14:40:00,148.9,149.25,148.89,148.95,168065.0,127.192,127.4909,127.1834,127.2347,168065.0
2016-11-11 14:50:00,148.94,148.97,148.64,148.74,89891.0,127.2261,127.2518,126.9699,127.0553,89891.0
2016-11-11 15:00:00,148.74,148.88,148.73,148.84,47389.0,127.0553,127.1749,127.0467,127.1407,47389.0
2016-11-11 15:10:00,148.84,149.06,148.84,148.93,40558.0,127.1407,127.3286,127.1407,127.2176,40558.0
2016-11-11 15:20:00,148.93,149.08,148.87,149.01,59848.0,127.2176,127.3457,127.1663,127.2859,59848.0
2016-11-11 15:30:00,149.01,149.31,149.01,149.27,97335.0,127.2859,127.5422,127.2859,127.508,97335.0
2016-11-11 15:40:00,149.27,149.57,149.19,149.54,161056.0,127.508,127.7643,127.4397,127.7387,161056.0
2016-11-11 15:50:00,149.55,149.62,149.32,149.36,275600.0,127.7472,127.807,127.5507,127.5849,275600.0
2016-11-14 09:30:00,150.92,150.92,149.5,150.2,136035.0,128.9175,128.9175,127.7045,128.3024,136035.0
2016-11-14 09:40:00,150.19,150.42,150.17,150.26,72104.0,128.2939,128.4904,128.2768,128.3537,72104.0
2016-11-14 09:50:00,150.3,150.39,150.17,150.39,66036.0,128.3879,128.4647,128.2768,128.4647,66036.0
2016-11-14 10:00:00,150.42,150.56,150.33,150.46,112862.0,128.4904,128.6099,128.4135,128.5245,112862.0
2016-11-14 10:10:00,150.43,150.74,150.43,150.74,54495.0,128.4989,128.7637,128.4989,128.7637,54495.0
2016-11-14 10:20:00,150.74,150.8,150.58,150.69,73249.0,128.7637,128.815,128.627,128.721,73249.0
2016-11-14 10:30:00,150.69,150.97,150.69,150.75,53526.0,128.721,128.9602,128.721,128.7722,53526.0
2016-11-14 10:40:00,150.74,150.88,150.72,150.79,42490.0,128.7637,128.8833,128.7466,128.8064,42490.0
2016-11-14 10:50:00,150.82,151.11,150.76,151.11,61636.0,128.832,129.0798,128.7808,129.0798,61636.0
2016-11-14 11:00:00,151.11,151.33,151.07,151.23,74568.0,129.0798,129.2677,129.0456,129.1823,74568.0
2016-11-14 11:10:00,151.26,151.47,151.19,151.47,61962.0,129.2079,129.3873,129.1481,129.3873,61962.0
2016-11-14 11:20:00,151.45,151.45,151.23,151.39,52143.0,129.3702,129.3702,129.1823,129.3189,52143.0
2016-11-14 11:30:00,151.38,151.73,151.32,151.63,65064.0,129.3104,129.6094,129.2591,129.524,65064.0
2016-11-14 11:40:00,151.62,151.62,151.31,151.6,44979.0,129.5154,129.5154,129.2506,129.4983,44979.0
2016-11-14 11:50:00,151.6,151.88,151.57,151.88,54205.0,129.4983,129.7375,129.4727,129.7375,54205.0
2016-11-14 12:00:00,151.88,151.92,151.78,151.82,57922.0,129.7375,129.7717,129.6521,129.6863,57922.0
2016-11-14 12:10:00,151.83,151.88,151.75,151.78,45896.0,129.6948,129.7375,129.6265,129.6521,45896.0
2016-11-14 12:20:00,151.78,151.78,151.5,151.61,33616.0,129.6521,129.6521,129.4129,129.5069,33616.0
2016-11-14 12:30:00,151.61,151.69,151.53,151.68,48576.0,129.5069,129.5752,129.4385,129.5667,48576.0
2016-11-14 12:40:00,151.71,151.83,151.68,151.8,38465.0,129.5923,129.6948,129.5667,129.6692,38465.0
2016-11-14 12:50:00,151.8,151.85,151.64,151.76,42222.0,129.6692,129.7119,129.5325,129.635,42222.0
2016-11-14 13:00:00,151.76,151.76,151.52,151.7,29927.0,129.635,129.635,129.43,129.5837,29927.0
2016-11-14 13:10:00,151.73,151.74,151.53,151.55,28329.0,129.6094,129.6179,129.4385,129.4556,28329.0
2016-11-14 13:20:00,151.55,151.66,151.53,151.61,37343.0,129.4556,129.5496,129.4385,129.5069,37343.0
2016-11-14 13:30:00,151.63,151.89,151.63,151.77,54186.0,129.524,129.746,129.524,129.6435,54186.0
2016-11-14 13:40:00,151.75,151.91,151.7,151.86,57019.0,129.6265,129.7631,129.5837,129.7204,57019.0
2016-11-14 13:50:00,151.85,151.89,151.71,151.81,67372.0,129.7119,129.746,129.5923,129.6777,67372.0
2016-11-14 14:00:00,151.81,151.94,151.74,151.91,57607.0,129.6777,129.7888,129.6179,129.7631,57607.0
2016-11-14 14:10:00,151.9,152.14,151.89,151.96,64974.0,129.7546,129.9596,129.746,129.8058,64974.0
2016-11-14 14:20:00,151.95,152.1,151.89,151.89,34371.0,129.7973,129.9254,129.746,129.746,34371.0
2016-11-14 14:30:00,151.9,152.02,151.8,151.8,30318.0,129.7546,129.8571,129.6692,129.6692,30318.0
2016-11-14 14:40:00,151.8,151.88,151.72,151.86,47970.0,129.6692,129.7375,129.6008,129.7204,47970.0
2016-11-14 14:50:00,151.86,151.93,151.68,151.92,45819.0,129.7204,129.7802,129.5667,129.7717,45819.0
2016-11-14 15:00:00,151.9,152.06,151.83,151.96,133392.0,129.7546,129.8913,129.6948,129.8058,133392.0
2016-11-14 15:10:00,151.97,152.04,151.88,151.95,75447.0,129.8144,129.8742,129.7375,129.7973,75447.0
2016-11-14 15:20:00,151.93,152.03,151.87,152.0,257825.0,129.7802,129.8656,129.729,129.84,257825.0
2016-11-14 15:30:00,151.99,152.09,151.92,152.0,173037.0,129.8315,129.9169,129.7717,129.84,173037.0
2016-11-14 15:40:00,152.01,152.05,151.83,151.96,272310.0,129.8486,129.8827,129.6948,129.8058,272310.0
2016-11-14 15:50:00,151.95,152.11,151.86,151.99,282866.0,129.7973,129.934,129.7204,129.8315,282866.0
2016-11-15 09:30:00,151.98,152.0,150.8,150.88,151022.0,129.8229,129.84,128.815,128.8833,151022.0
2016-11-15 09:40:00,150.91,150.91,150.29,150.51,73219.0,128.9089,128.9089,128.3793,128.5672,73219.0
2016-11-15 09:50:00,150.5,151.0,150.5,150.84,41306.0,128.5587,128.9858,128.5587,128.8491,41306.0
2016-11-15 10:00:00,150.82,151.07,150.82,151.04,54620.0,128.832,129.0456,128.832,129.02,54620.0
2016-11-15 10:10:00,151.05,151.28,150.94,151.04,42327.0,129.0285,129.225,128.9345,129.02,42327.0
2016-11-15 10:20:00,151.01,151.31,150.96,151.08,38850.0,128.9943,129.2506,128.9516,129.0541,38850.0
2016-11-15 10:30:00,151.11,151.21,150.89,150.98,33092.0,129.0798,129.1652,128.8918,128.9687,33092.0
2016-11-15 10:40:00,150.98,151.18,150.91,150.98,64508.0,128.9687,129.1396,128.9089,128.9687,64508.0
2016-11-15 10:50:00,151.0,151.17,150.92,150.95,48472.0,128.9858,129.131,128.9175,128.9431,48472.0
2016-11-15 11:00:00,150.95,151.14,150.91,151.1,33305.0,128.9431,129.1054,128.9089,129.0712,33305.0
2016-11-15 11:10:00,151.17,151.18,150.96,150.97,17604.0,129.131,129.1396,128.9516,128.9602,17604.0
2016-11-15 11:20:00,150.97,151.09,150.83,150.83,42643.0,128.9602,129.0627,128.8406,128.8406,42643.0
2016-11-15 11:30:00,150.83,151.05,150.83,150.95,102266.0,128.8406,129.0285,128.8406,128.9431,102266.0
2016-11-15 11:40:00,150.93,151.07,150.9,150.95,79952.0,128.926,129.0456,128.9004,128.9431,79952.0
2016-11-15 11:50:00,150.96,151.05,150.91,150.97,48029.0,128.9516,129.0285,128.9089,128.9602,48029.0
2016-11-15 12:00:00,150.97,151.03,150.87,150.96,74472.0,128.9602,129.0114,128.8748,128.9516,74472.0
2016-11-15 12:10:00,150.97,151.04,150.92,150.94,50333.0,128.9602,129.02,128.9175,128.9345,50333.0
2016-11-15 12:20:00,150.94,151.08,150.94,151.06,38611.0,128.9345,129.0541,128.9345,129.0371,38611.0
2016-11-15 12:30:00,151.06,151.07,150.92,151.01,23500.0,129.0371,129.0456,128.9175,128.9943,23500.0
2016-11-15 12:40:00,151.03,151.04,150.8,150.87,62761.0,129.0114,129.02,128.815,128.8748,62761.0
2016-11-15 12:50:00,150.86,150.91,150.73,150.75,22443.0,128.8662,128.9089,128.7552,128.7722,22443.0
2016-11-15 13:00:00,150.78,151.0,150.74,150.89,32435.0,128.7979,128.9858,128.7637,128.8918,32435.0
2016-11-15 13:10:00,150.88,150.99,150.85,150.93,28488.0,128.8833,128.9773,128.8577,128.926,28488.0
2016-11-15 13:20:00,150.96,151.0,150.81,150.91,39927.0,128.9516,128.9858,128.8235,128.9089,39927.0
2016-11-15 13:30:00,150.88,151.05,150.86,150.92,58764.0,128.8833,129.0285,128.8662,128.9175,58764.0
2016-11-15 13:40:00,150.91,151.03,150.9,150.91,34195.0,128.9089,129.0114,128.9004,128.9089,34195.0
2016-11-15 13:50:00,150.92,151.05,150.92,150.94,59295.0,128.9175,129.0285,128.9175,128.9345,59295.0
2016-11-15 14:00:00,150.95,151.05,150.86,150.93,81333.0,128.9431,129.0285,128.8662,128.926,81333.0
2016-11-15 14:10:00,150.95,151.13,150.92,150.95,36197.0,128.9431,129.0968,128.9175,128.9431,36197.0
2016-11-15 14:20:00,150.97,151.05,150.9,150.96,70455.0,128.9602,129.0285,128.9004,128.9516,70455.0
2016-11-15 14:30:00,150.96,151.17,150.95,151.04,34584.0,128.9516,129.131,128.9431,129.02,34584.0
2016-11-15 14:40:00,151.04,151.16,151.02,151.13,54612.0,129.02,129.1225,129.0029,129.0968,54612.0
2016-11-15 14:50:00,151.12,151.3,151.1,151.2,42184.0,129.0883,129.2421,129.0712,129.1566,42184.0
2016-11-15 15:00:00,151.22,151.45,151.19,151.35,35965.0,129.1737,129.3702,129.1481,129.2848,35965.0
2016-11-15 15:10:00,151.36,151.37,151.2,151.21,32494.0,129.2933,129.3019,129.1566,129.1652,32494.0
2016-11-15 15:20:00,151.22,151.27,151.09,151.11,44475.0,129.1737,129.2164,129.0627,129.0798,44475.0
2016-11-15 15:30:00,151.1,151.15,151.06,151.14,58383.0,129.0712,129.1139,129.0371,129.1054,58383.0
2016-11-15 15:40:00,151.15,151.26,151.14,151.22,72498.0,129.1139,129.2079,129.1054,129.1737,72498.0
2016-11-15 15:50:00,151.2,151.2,151.04,151.16,156994.0,129.1566,129.1566,129.02,129.1225,156994.0
2016-11-16 09:30:00,152.19,152.25,151.79,152.12,97234.0,130.0023,130.0536,129.6606,129.9425,97234.0
2016-11-16 09:40:00,152.14,152.3,151.94,152.16,58284.0,129.9596,130.0963,129.7888,129.9767,58284.0
2016-11-16 09:50:00,152.16,152.23,152.06,152.2,34473.0,129.9767,130.0365,129.8913,130.0109,34473.0
2016-11-16 10:00:00,152.2,152.29,152.13,152.21,79957.0,130.0109,130.0877,129.9511,130.0194,79957.0
2016-11-16 10:10:00,152.2,152.33,152.17,152.24,34065.0,130.0109,130.1219,129.9852,130.045,34065.0
2016-11-16 10:20:00,152.22,152.3,152.19,152.24,45639.0,130.0279,130.0963,130.0023,130.045,45639.0
2016-11-16 10:30:00,152.24,152.4,152.18,152.34,89784.0,130.045,130.1817,129.9938,130.1304,89784.0
2016-11-16 10:40:00,152.36,152.55,152.29,152.48,72158.0,130.1475,130.3098,130.0877,130.25,72158.0
2016-11-16 10:50:00,152.48,152.51,152.42,152.46,25378.0,130.25,130.2757,130.1988,130.2329,25378.0
2016-11-16 11:00:00,152.46,152.46,152.27,152.27,29158.0,130.2329,130.2329,130.0706,130.0706,29158.0
2016-11-16 11:10:00,152.28,152.34,152.14,152.18,27670.0,130.0792,130.1304,129.9596,129.9938,27670.0
2016-11-16 11:20:00,152.18,152.25,152.13,152.2,24413.0,129.9938,130.0536,129.9511,130.0109,24413.0
2016-11-16 11:30:00,152.21,152.36,152.16,152.24,26909.0,130.0194,130.1475,129.9767,130.045,26909.0
2016-11-16 11:40:00,152.27,152.31,152.13,152.16,26667.0,130.0706,130.1048,129.9511,129.9767,26667.0
2016-11-16 11:50:00,152.15,152.2,152.06,152.12,22564.0,129.9681,130.0109,129.8913,129.9425,22564.0
2016-11-16 12:00:00,152.11,152.14,151.93,151.96,28716.0,129.934,129.9596,129.7802,129.8058,28716.0
2016-11-16 12:10:00,151.98,152.03,151.91,152.01,26335.0,129.8229,129.8656,129.7631,129.8486,26335.0
2016-11-16 12:20:00,152.02,152.06,151.9,152.0,19681.0,129.8571,129.8913,129.7546,129.84,19681.0
2016-11-16 12:30:00,152.0,152.11,151.96,152.01,24082.0,129.84,129.934,129.8058,129.8486,24082.0
2016-11-16 12:40:00,152.0,152.03,151.93,152.0,15808.0,129.84,129.8656,129.7802,129.84,15808.0
2016-11-16 12:50:00,151.94,152.14,151.94,152.07,14546.0,129.7888,129.9596,129.7888,129.8998,14546.0
2016-11-16 13:00:00,152.07,152.12,151.9,151.94,16651.0,129.8998,129.9425,129.7546,129.7888,16651.0
2016-11-16 13:10:00,151.95,152.0,151.89,151.93,18564.0,129.7973,129.84,129.746,129.7802,18564.0
2016-11-16 13:20:00,151.94,152.15,151.91,151.97,18532.0,129.7888,129.9681,129.7631,129.8144,18532.0
2016-11-16 13:30:00,151.99,152.12,151.99,152.07,16190.0,129.8315,129.9425,129.8315,129.8998,16190.0
2016-11-16 13:40:00,152.08,152.1,151.92,151.95,119766.0,129.9083,129.9254,129.7717,129.7973,119766.0
2016-11-16 13:50:00,151.94,152.14,151.93,152.06,32051.0,129.7888,129.9596,129.7802,129.8913,32051.0
2016-11-16 14:00:00,152.04,152.04,151.9,151.96,28069.0,129.8742,129.8742,129.7546,129.8058,28069.0
2016-11-16 14:10:00,151.96,152.09,151.93,152.05,25736.0,129.8058,129.9169,129.7802,129.8827,25736.0
2016-11-16 14:20:00,152.06,152.19,152.04,152.18,20792.0,129.8913,130.0023,129.8742,129.9938,20792.0
2016-11-16 14:30:00,152.15,152.23,152.12,152.23,68972.0,129.9681,130.0365,129.9425,130.0365,68972.0
2016-11-16 14:40:00,152.24,152.34,152.19,152.23,19361.0,130.045,130.1304,130.0023,130.0365,19361.0
2016-11-16 14:50:00,152.22,152.28,152.18,152.22,50508.0,130.0279,130.0792,129.9938,130.0279,50508.0
2016-11-16 15:00:00,152.21,152.34,152.19,152.34,25539.0,130.0194,130.1304,130.0023,130.1304,25539.0
2016-11-16 15:10:00,152.31,152.32,152.18,152.28,19521.0,130.1048,130.1134,129.9938,130.0792,19521.0
2016-11-16 15:20:00,152.31,152.32,152.19,152.22,28920.0,130.1048,130.1134,130.0023,130.0279,28920.0
2016-11-16 15:30:00,152.22,152.31,152.19,152.19,81497.0,130.0279,130.1048,130.0023,130.0023,81497.0
2016-11-16 15:40:00,152.18,152.33,152.15,152.16,103959.0,129.9938,130.1219,129.9681,129.9767,103959.0
2016-11-16 15:50:00,152.16,152.2,152.05,152.13,120089.0,129.9767,130.0109,129.8827,129.9511,120089.0
2016-11-17 09:30:00,151.36,151.36,149.55,150.19,130464.0,129.2933,129.2933,127.7472,128.2939,130464.0
2016-11-17 09:40:00,150.15,150.66,149.71,149.8,166360.0,128.2597,128.6954,127.8839,127.9607,166360.0
2016-11-17 09:50:00,149.87,150.37,149.79,150.37,57423.0,128.0205,128.4476,127.9522,128.4476,57423.0
2016-11-17 10:00:00,150.32,150.45,150.03,150.25,55048.0,128.4049,128.516,128.1572,128.3451,55048.0
2016-11-17 10:10:00,150.26,150.26,150.0,150.13,36860.0,128.3537,128.3537,128.1316,128.2426,36860.0
2016-11-17 10:20:00,150.13,150.35,150.12,150.27,71743.0,128.2426,128.4306,128.2341,128.3622,71743.0
2016-11-17 10:30:00,150.28,150.43,150.22,150.25,34740.0,128.3708,128.4989,128.3195,128.3451,34740.0
2016-11-17 10:40:00,150.23,150.29,150.07,150.08,63024.0,128.3281,128.3793,128.1914,128.1999,63024.0
2016-11-17 10:50:00,150.07,150.1,149.86,149.89,31859.0,128.1914,128.217,128.012,128.0376,31859.0
2016-11-17 11:00:00,149.87,150.12,149.87,150.12,30904.0,128.0205,128.2341,128.0205,128.2341,30904.0
2016-11-17 11:10:00,150.12,150.3,150.02,150.06,19846.0,128.2341,128.3879,128.1487,128.1828,19846.0
2016-11-17 11:20:00,150.03,150.1,149.93,149.97,21713.0,128.1572,128.217,128.0718,128.106,21713.0
2016-11-17 11:30:00,150.02,150.26,149.99,150.26,19702.0,128.1487,128.3537,128.123,128.3537,19702.0
2016-11-17 11:40:00,150.26,150.26,150.11,150.11,17495.0,128.3537,128.3537,128.2256,128.2256,17495.0
2016-11-17 11:50:00,150.14,150.32,150.08,150.22,25827.0,128.2512,128.4049,128.1999,128.3195,25827.0
2016-11-17 12:00:00,150.2,150.38,150.11,150.29,16935.0,128.3024,128.4562,128.2256,128.3793,16935.0
2016-11-17 12:10:00,150.32,150.59,150.32,150.57,17427.0,128.4049,128.6356,128.4049,128.6185,17427.0
2016-11-17 12:20:00,150.56,150.59,150.44,150.56,18841.0,128.6099,128.6356,128.5074,128.6099,18841.0
2016-11-17 12:30:00,150.55,150.67,150.52,150.67,19329.0,128.6014,128.7039,128.5758,128.7039,19329.0
2016-11-17 12:40:00,150.66,150.74,150.59,150.65,29789.0,128.6954,128.7637,128.6356,128.6868,29789.0
2016-11-17 12:50:00,150.66,150.8,150.63,150.8,23620.0,128.6954,128.815,128.6697,128.815,23620.0
2016-11-17 13:00:00,150.8,150.86,150.69,150.75,35112.0,128.815,128.8662,128.721,128.7722,35112.0
2016-11-17 13:10:00,150.75,150.93,150.73,150.93,18567.0,128.7722,128.926,128.7552,128.926,18567.0
2016-11-17 13:20:00,150.91,150.98,150.73,150.81,28047.0,128.9089,128.9687,128.7552,128.8235,28047.0
2016-11-17 13:30:00,150.8,150.87,150.74,150.74,27892.0,128.815,128.8748,128.7637,128.7637,27892.0
2016-11-17 13:40:00,150.75,150.87,150.73,150.8,18757.0,128.7722,128.8748,128.7552,128.815,18757.0
2016-11-17 13:50:00,150.81,150.86,150.7,150.81,26843.0,128.8235,128.8662,128.7295,128.8235,26843.0
2016-11-17 14:00:00,150.8,151.1,150.78,151.1,49030.0,128.815,129.0712,128.7979,129.0712,49030.0
2016-11-17 14:10:00,151.09,151.27,151.05,151.27,35321.0,129.0627,129.2164,129.0285,129.2164,35321.0
2016-11-17 14:20:00,151.25,151.3,151.18,151.21,27555.0,129.1994,129.2421,129.1396,129.1652,27555.0
2016-11-17 14:30:00,151.23,151.23,151.08,151.12,17115.0,129.1823,129.1823,129.0541,129.0883,17115.0
2016-11-17 14:40:00,151.14,151.15,150.99,151.04,28191.0,129.1054,129.1139,128.9773,129.02,28191.0
2016-11-17 14:50:00,151.02,151.22,151.01,151.22,16424.0,129.0029,129.1737,128.9943,129.1737,16424.0
2016-11-17 15:00:00,151.22,151.38,151.17,151.34,23920.0,129.1737,129.3104,129.131,129.2762,23920.0
2016-11-17 15:10:00,151.38,151.4,151.28,151.32,43923.0,129.3104,129.3275,129.225,129.2591,43923.0
2016-11-17 15:20:00,151.29,151.39,151.27,151.33,37056.0,129.2335,129.3189,129.2164,129.2677,37056.0
2016-11-17 15:30:00,151.34,151.37,151.23,151.26,58867.0,129.2762,129.3019,129.1823,129.2079,58867.0
2016-11-17 15:40:00,151.25,151.37,151.17,151.18,54526.0,129.1994,129.3019,129.131,129.1396,54526.0
2016-11-17 15:50:00,151.21,151.23,151.11,151.2,116842.0,129.1652,129.1823,129.0798,129.1566,116842.0
2016-11-18 09:30:00,150.84,151.08,149.95,150.06,221389.0,128.8491,129.0541,128.0889,128.1828,221389.0
2016-11-18 09:40:00,150.04,150.07,149.52,149.81,82753.0,128.1658,128.1914,127.7216,127.9693,82753.0
2016-11-18 09:50:00,149.82,150.16,149.68,149.81,43238.0,127.9778,128.2683,127.8582,127.9693,43238.0
2016-11-18 10:00:00,149.81,150.52,149.75,150.47,26678.0,127.9693,128.5758,127.918,128.5331,26678.0
2016-11-18 10:10:00,150.43,150.74,150.37,150.6,31151.0,128.4989,128.7637,128.4476,128.6441,31151.0
2016-11-18 10:20:00,150.6,151.15,150.59,151.15,45882.0,128.6441,129.1139,128.6356,129.1139,45882.0
2016-11-18 10:30:00,151.15,151.2,150.82,150.92,41272.0,129.1139,129.1566,128.832,128.9175,41272.0
2016-11-18 10:40:00,150.89,150.99,150.79,150.81,33327.0,128.8918,128.9773,128.8064,128.8235,33327.0
2016-11-18 10:50:00,150.83,150.83,150.37,150.51,50189.0,128.8406,128.8406,128.4476,128.5672,50189.0
2016-11-18 11:00:00,150.51,150.62,150.39,150.43,33237.0,128.5672,128.6612,128.4647,128.4989,33237.0
2016-11-18 11:10:00,150.43,150.59,150.33,150.44,38089.0,128.4989,128.6356,128.4135,128.5074,38089.0
2016-11-18 11:20:00,150.45,150.55,150.36,150.54,34375.0,128.516,128.6014,128.4391,128.5929,34375.0
2016-11-18 11:30:00,150.53,150.74,150.39,150.64,94627.0,128.5843,128.7637,128.4647,128.6783,94627.0
2016-11-18 11:40:00,150.63,150.73,150.43,150.49,40672.0,128.6697,128.7552,128.4989,128.5502,40672.0
2016-11-18 11:50:00,150.49,150.68,150.41,150.64,26711.0,128.5502,128.7125,128.4818,128.6783,26711.0
2016-11-18 12:00:00,150.65,150.65,150.51,150.54,27306.0,128.6868,128.6868,128.5672,128.5929,27306.0
2016-11-18 12:10:00,150.53,150.57,150.45,150.46,17540.0,128.5843,128.6185,128.516,128.5245,17540.0
2016-11-18 12:20:00,150.45,150.45,150.27,150.32,23206.0,128.516,128.516,128.3622,128.4049,23206.0
2016-11-18 12:30:00,150.33,150.36,150.09,150.1,17187.0,128.4135,128.4391,128.2085,128.217,17187.0
2016-11-18 12:40:00,150.08,150.27,150.05,150.26,20350.0,128.1999,128.3622,128.1743,128.3537,20350.0
2016-11-18 12:50:00,150.26,150.3,150.1,150.14,14935.0,128.3537,128.3879,128.217,128.2512,14935.0
2016-11-18 13:00:00,150.14,150.17,150.04,150.11,19434.0,128.2512,128.2768,128.1658,128.2256,19434.0
2016-11-18 13:10:00,150.11,150.12,150.04,150.07,13828.0,128.2256,128.2341,128.1658,128.1914,13828.0
2016-11-18 13:20:00,150.07,150.14,150.07,150.1,14792.0,128.1914,128.2512,128.1914,128.217,14792.0
2016-11-18 13:30:00,150.11,150.16,150.02,150.1,16229.0,128.2256,128.2683,128.1487,128.217,16229.0
2016-11-18 13:40:00,150.12,150.24,150.11,150.12,18973.0,128.2341,128.3366,128.2256,128.2341,18973.0
2016-11-18 13:50:00,150.12,150.22,150.03,150.15,32975.0,128.2341,128.3195,128.1572,128.2597,32975.0
2016-11-18 14:00:00,150.15,150.17,150.04,150.05,17008.0,128.2597,128.2768,128.1658,128.1743,17008.0
2016-11-18 14:10:00,150.08,150.29,150.05,150.29,29439.0,128.1999,128.3793,128.1743,128.3793,29439.0
2016-11-18 14:20:00,150.28,150.32,150.21,150.29,29214.0,128.3708,128.4049,128.311,128.3793,29214.0
2016-11-18 14:30:00,150.3,150.41,150.26,150.39,18490.0,128.3879,128.4818,128.3537,128.4647,18490.0
2016-11-18 14:40:00,150.4,150.46,150.24,150.26,22989.0,128.4733,128.5245,128.3366,128.3537,22989.0
2016-11-18 14:50:00,150.27,150.33,150.16,150.17,22815.0,128.3622,128.4135,128.2683,128.2768,22815.0
2016-11-18 15:00:00,150.17,150.29,150.17,150.23,20179.0,128.2768,128.3793,128.2768,128.3281,20179.0
2016-11-18 15:10:00,150.21,150.42,150.2,150.41,27268.0,128.311,128.4904,128.3024,128.4818,27268.0
2016-11-18 15:20:00,150.43,150.45,150.33,150.35,39284.0,128.4989,128.516,128.4135,128.4306,39284.0
2016-11-18 15:30:00,150.35,150.49,150.35,150.46,68977.0,128.4306,128.5502,128.4306,128.5245,68977.0
2016-11-18 15:40:00,150.47,150.48,150.38,150.4,41291.0,128.5331,128.5416,128.4562,128.4733,41291.0
2016-11-18 15:50:00,150.4,150.45,150.21,150.35,98299.0,128.4733,128.516,128.311,128.4306,98299.0
2016-11-21 09:30:00,150.55,150.68,150.12,150.5,56301.0,128.6014,128.7125,128.2341,128.5587,56301.0
2016-11-21 09:40:00,150.65,150.91,150.52,150.91,29607.0,128.6868,128.9089,128.5758,128.9089,29607.0
2016-11-21 09:50:00,150.89,151.1,150.87,151.01,21340.0,128.8918,129.0712,128.8748,128.9943,21340.0
2016-11-21 10:00:00,151.05,151.15,150.85,150.9,70005.0,129.0285,129.1139,128.8577,128.9004,70005.0
2016-11-21 10:10:00,150.94,151.25,150.93,151.25,16274.0,128.9345,129.1994,128.926,129.1994,16274.0
2016-11-21 10:20:00,151.29,151.29,150.71,150.72,21287.0,129.2335,129.2335,128.7381,128.7466,21287.0
2016-11-21 10:30:00,150.75,150.79,150.65,150.67,25378.0,128.7722,128.8064,128.6868,128.7039,25378.0
2016-11-21 10:40:00,150.69,150.83,150.64,150.78,17754.0,128.721,128.8406,128.6783,128.7979,17754.0
2016-11-21 10:50:00,150.78,150.86,150.66,150.66,13473.0,128.7979,128.8662,128.6954,128.6954,13473.0
2016-11-21 11:00:00,150.73,150.87,150.68,150.73,11506.0,128.7552,128.8748,128.7125,128.7552,11506.0
2016-11-21 11:10:00,150.75,150.82,150.68,150.75,14552.0,128.7722,128.832,128.7125,128.7722,14552.0
2016-11-21 11:20:00,150.72,150.78,150.62,150.63,10798.0,128.7466,128.7979,128.6612,128.6697,10798.0
2016-11-21 11:30:00,150.63,150.67,150.33,150.46,15212.0,128.6697,128.7039,128.4135,128.5245,15212.0
2016-11-21 11:40:00,150.45,150.6,150.43,150.57,13843.0,128.516,128.6441,128.4989,128.6185,13843.0
2016-11-21 11:50:00,150.51,150.71,150.51,150.71,10531.0,128.5672,128.7381,128.5672,128.7381,10531.0
2016-11-21 12:00:00,150.68,150.92,150.66,150.92,12588.0,128.7125,128.9175,128.6954,128.9175,12588.0
2016-11-21 12:10:00,150.93,150.96,150.84,150.96,8794.0,128.926,128.9516,128.8491,128.9516,8794.0
2016-11-21 12:20:00,150.94,150.94,150.87,150.94,6272.0,128.9345,128.9345,128.8748,128.9345,6272.0
2016-11-21 12:30:00,150.97,150.99,150.88,150.94,8405.0,128.9602,128.9773,128.8833,128.9345,8405.0
2016-11-21 12:40:00,150.94,151.09,150.94,151.08,10072.0,128.9345,129.0627,128.9345,129.0541,10072.0
2016-11-21 12:50:00,151.06,151.07,150.99,151.0,8781.0,129.0371,129.0456,128.9773,128.9858,8781.0
2016-11-21 13:00:00,150.99,151.05,150.96,151.0,18870.0,128.9773,129.0285,128.9516,128.9858,18870.0
2016-11-21 13:10:00,150.99,151.09,150.96,151.05,9302.0,128.9773,129.0627,128.9516,129.0285,9302.0
2016-11-21 13:20:00,151.06,151.2,151.03,151.15,17460.0,129.0371,129.1566,129.0114,129.1139,17460.0
2016-11-21 13:30:00,151.16,151.25,151.14,151.2,7550.0,129.1225,129.1994,129.1054,129.1566,7550.0
2016-11-21 13:40:00,151.22,151.23,151.11,151.11,13988.0,129.1737,129.1823,129.0798,129.0798,13988.0
2016-11-21 13:50:00,151.11,151.11,150.98,151.0,10428.0,129.0798,129.0798,128.9687,128.9858,10428.0
2016-11-21 14:00:00,150.98,151.06,150.98,151.01,10050.0,128.9687,129.0371,128.9687,128.9943,10050.0
2016-11-21 14:10:00,151.0,151.19,150.98,151.19,9526.0,128.9858,129.1481,128.9687,129.1481,9526.0
2016-11-21 14:20:00,151.18,151.19,151.11,151.18,8433.0,129.1396,129.1481,129.0798,129.1396,8433.0
2016-11-21 14:30:00,151.15,151.25,151.09,151.14,18982.0,129.1139,129.1994,129.0627,129.1054,18982.0
2016-11-21 14:40:00,151.13,151.13,151.07,151.1,13188.0,129.0968,129.0968,129.0456,129.0712,13188.0
2016-11-21 14:50:00,151.08,151.08,150.84,150.86,13588.0,129.0541,129.0541,128.8491,128.8662,13588.0
2016-11-21 15:00:00,150.86,150.97,150.84,150.95,12068.0,128.8662,128.9602,128.8491,128.9431,12068.0
2016-11-21 15:10:00,150.95,150.96,150.85,150.87,18620.0,128.9431,128.9516,128.8577,128.8748,18620.0
2016-11-21 15:20:00,150.87,150.93,150.86,150.9,19402.0,128.8748,128.926,128.8662,128.9004,19402.0
2016-11-21 15:30:00,150.92,151.04,150.89,150.98,25673.0,128.9175,129.02,128.8918,128.9687,25673.0
2016-11-21 15:40:00,150.97,151.0,150.9,150.97,34370.0,128.9602,128.9858,128.9004,128.9602,34370.0
2016-11-21 15:50:00,150.95,151.22,150.9,151.21,93768.0,128.9431,129.1737,128.9004,129.1652,93768.0
2016-11-22 09:30:00,151.93,151.94,151.21,151.94,79108.0,129.7802,129.7888,129.1652,129.7888,79108.0
2016-11-22 09:40:00,151.97,152.25,151.94,152.23,36064.0,129.8144,130.0536,129.7888,130.0365,36064.0
2016-11-22 09:50:00,152.22,153.0,152.18,152.69,55771.0,130.0279,130.6942,129.9938,130.4294,55771.0
2016-11-22 10:00:00,152.72,152.84,152.6,152.7,33832.0,130.455,130.5575,130.3525,130.438,33832.0
2016-11-22 10:10:00,152.64,153.05,152.62,152.86,39766.0,130.3867,130.7369,130.3696,130.5746,39766.0
2016-11-22 10:20:00,152.88,153.0,152.8,152.83,32454.0,130.5917,130.6942,130.5234,130.549,32454.0
2016-11-22 10:30:00,152.84,152.92,152.74,152.81,27344.0,130.5575,130.6259,130.4721,130.5319,27344.0
2016-11-22 10:40:00,152.74,152.84,152.52,152.52,28990.0,130.4721,130.5575,130.2842,130.2842,28990.0
2016-11-22 10:50:00,152.52,152.54,152.39,152.48,22992.0,130.2842,130.3013,130.1732,130.25,22992.0
2016-11-22 11:00:00,152.47,152.5,152.41,152.47,25307.0,130.2415,130.2671,130.1902,130.2415,25307.0
2016-11-22 11:10:00,152.49,152.5,152.35,152.45,19605.0,130.2586,130.2671,130.139,130.2244,19605.0
2016-11-22 11:20:00,152.42,152.46,152.34,152.35,32591.0,130.1988,130.2329,130.1304,130.139,32591.0
2016-11-22 11:30:00,152.32,152.36,151.92,152.0,39188.0,130.1134,130.1475,129.7717,129.84,39188.0
2016-11-22 11:40:00,152.0,152.13,151.89,152.13,56582.0,129.84,129.9511,129.746,129.9511,56582.0
2016-11-22 11:50:00,152.08,152.15,152.0,152.09,12786.0,129.9083,129.9681,129.84,129.9169,12786.0
2016-11-22 12:00:00,152.1,152.33,152.09,152.21,26264.0,129.9254,130.1219,129.9169,130.0194,26264.0
2016-11-22 12:10:00,152.19,152.22,151.92,151.96,18056.0,130.0023,130.0279,129.7717,129.8058,18056.0
2016-11-22 12:20:00,152.0,152.0,151.79,151.85,19877.0,129.84,129.84,129.6606,129.7119,19877.0
2016-11-22 12:30:00,151.87,152.0,151.83,151.98,9159.0,129.729,129.84,129.6948,129.8229,9159.0
2016-11-22 12:40:00,151.97,152.04,151.87,152.0,10531.0,129.8144,129.8742,129.729,129.84,10531.0
2016-11-22 12:50:00,151.97,152.21,151.95,152.19,21292.0,129.8144,130.0194,129.7973,130.0023,21292.0
2016-11-22 13:00:00,152.21,152.4,152.14,152.28,30855.0,130.0194,130.1817,129.9596,130.0792,30855.0
2016-11-22 13:10:00,152.29,152.39,152.18,152.28,27571.0,130.0877,130.1732,129.9938,130.0792,27571.0
2016-11-22 13:20:00,152.28,152.28,152.19,152.24,18383.0,130.0792,130.0792,130.0023,130.045,18383.0
2016-11-22 13:30:00,152.27,152.28,152.21,152.26,15735.0,130.0706,130.0792,130.0194,130.0621,15735.0
2016-11-22 13:40:00,152.24,152.37,152.19,152.37,14941.0,130.045,130.1561,130.0023,130.1561,14941.0
2016-11-22 13:50:00,152.34,152.42,152.26,152.42,29543.0,130.1304,130.1988,130.0621,130.1988,29543.0
2016-11-22 14:00:00,152.4,152.45,152.33,152.44,33384.0,130.1817,130.2244,130.1219,130.2159,33384.0
2016-11-22 14:10:00,152.44,152.5,152.38,152.44,49286.0,130.2159,130.2671,130.1646,130.2159,49286.0
2016-11-22 14:20:00,152.43,152.59,152.42,152.56,87159.0,130.2073,130.344,130.1988,130.3184,87159.0
2016-11-22 14:30:00,152.55,152.56,152.44,152.5,31639.0,130.3098,130.3184,130.2159,130.2671,31639.0
2016-11-22 14:40:00,152.5,152.78,152.47,152.78,36945.0,130.2671,130.5063,130.2415,130.5063,36945.0
2016-11-22 14:50:00,152.78,152.9,152.71,152.75,25458.0,130.5063,130.6088,130.4465,130.4807,25458.0
2016-11-22 15:00:00,152.76,152.78,152.68,152.71,15172.0,130.4892,130.5063,130.4209,130.4465,15172.0
2016-11-22 15:10:00,152.72,152.74,152.55,152.58,30235.0,130.455,130.4721,130.3098,130.3355,30235.0
2016-11-22 15:20:00,152.58,152.69,152.55,152.58,21699.0,130.3355,130.4294,130.3098,130.3355,21699.0
2016-11-22 15:30:00,152.59,152.78,152.59,152.73,26579.0,130.344,130.5063,130.344,130.4636,26579.0
2016-11-22 15:40:00,152.74,152.98,152.7,152.95,46029.0,130.4721,130.6771,130.438,130.6515,46029.0
2016-11-22 15:50:00,152.97,153.01,152.62,152.64,192473.0,130.6686,130.7028,130.3696,130.3867,192473.0
2016-11-23 09:30:00,152.75,153.34,152.51,153.04,91633.0,130.4807,130.9847,130.2757,130.7284,91633.0
2016-11-23 09:40:00,153.04,153.09,152.13,152.13,33071.0,130.7284,130.7711,129.9511,129.9511,33071.0
2016-11-23 09:50:00,152.19,152.46,152.06,152.41,27877.0,130.0023,130.2329,129.8913,130.1902,27877.0
2016-11-23 10:00:00,152.35,152.78,152.35,152.59,19234.0,130.139,130.5063,130.139,130.344,19234.0
2016-11-23 10:10:00,152.6,152.93,152.58,152.9,30163.0,130.3525,130.6344,130.3355,130.6088,30163.0
2016-11-23 10:20:00,152.84,152.94,152.73,152.78,32107.0,130.5575,130.643,130.4636,130.5063,32107.0
2016-11-23 10:30:00,152.83,152.85,152.58,152.59,35927.0,130.549,130.5661,130.3355,130.344,35927.0
2016-11-23 10:40:00,152.62,152.62,152.3,152.3,30513.0,130.3696,130.3696,130.0963,130.0963,30513.0
2016-11-23 10:50:00,152.33,152.34,152.2,152.31,47768.0,130.1219,130.1304,130.0109,130.1048,47768.0
2016-11-23 11:00:00,152.3,152.3,152.1,152.13,15297.0,130.0963,130.0963,129.9254,129.9511,15297.0
2016-11-23 11:10:00,152.11,152.24,152.07,152.1,22013.0,129.934,130.045,129.8998,129.9254,22013.0
2016-11-23 11:20:00,152.11,152.11,151.92,152.03,27787.0,129.934,129.934,129.7717,129.8656,27787.0
2016-11-23 11:30:00,152.03,152.04,151.69,151.75,34021.0,129.8656,129.8742,129.5752,129.6265,34021.0
2016-11-23 11:40:00,151.78,151.91,151.72,151.89,31386.0,129.6521,129.7631,129.6008,129.746,31386.0
2016-11-23 11:50:00,151.86,152.15,151.81,152.15,21980.0,129.7204,129.9681,129.6777,129.9681,21980.0
2016-11-23 12:00:00,152.18,152.25,152.09,152.16,10884.0,129.9938,130.0536,129.9169,129.9767,10884.0
2016-11-23 12:10:00,152.19,152.25,152.14,152.14,10422.0,130.0023,130.0536,129.9596,129.9596,10422.0
2016-11-23 12:20:00,152.15,152.27,152.12,152.25,49153.0,129.9681,130.0706,129.9425,130.0536,49153.0
2016-11-23 12:30:00,152.25,152.29,152.11,152.16,17918.0,130.0536,130.0877,129.934,129.9767,17918.0
2016-11-23 12:40:00,152.15,152.27,152.07,152.16,37910.0,129.9681,130.0706,129.8998,129.9767,37910.0
2016-11-23 12:50:00,152.14,152.26,152.11,152.16,31059.0,129.9596,130.0621,129.934,129.9767,31059.0
2016-11-23 13:00:00,152.15,152.18,152.01,152.02,15206.0,129.9681,129.9938,129.8486,129.8571,15206.0
2016-11-23 13:10:00,152.01,152.2,152.01,152.17,48850.0,129.8486,130.0109,129.8486,129.9852,48850.0
2016-11-23 13:20:00,152.14,152.19,152.08,152.09,20038.0,129.9596,130.0023,129.9083,129.9169,20038.0
2016-11-23 13:30:00,152.09,152.12,152.07,152.08,16670.0,129.9169,129.9425,129.8998,129.9083,16670.0
2016-11-23 13:40:00,152.09,152.15,152.03,152.07,18771.0,129.9169,129.9681,129.8656,129.8998,18771.0
2016-11-23 13:50:00,152.05,152.06,151.93,151.93,19275.0,129.8827,129.8913,129.7802,129.7802,19275.0
2016-11-23 14:00:00,151.93,152.05,151.54,151.94,119930.0,129.7802,129.8827,129.4471,129.7888,119930.0
2016-11-23 14:10:00,151.94,151.99,151.75,151.77,25267.0,129.7888,129.8315,129.6265,129.6435,25267.0
2016-11-23 14:20:00,151.79,151.84,151.52,151.67,85178.0,129.6606,129.7033,129.43,129.5581,85178.0
2016-11-23 14:30:00,151.68,151.82,151.47,151.5,51955.0,129.5667,129.6863,129.3873,129.4129,51955.0
2016-11-23 14:40:00,151.49,151.5,151.29,151.45,49528.0,129.4044,129.4129,129.2335,129.3702,49528.0
2016-11-23 14:50:00,151.45,151.53,151.34,151.39,38820.0,129.3702,129.4385,129.2762,129.3189,38820.0
2016-11-23 15:00:00,151.4,151.46,151.31,151.44,53993.0,129.3275,129.3787,129.2506,129.3617,53993.0
2016-11-23 15:10:00,151.43,151.43,151.18,151.3,51198.0,129.3531,129.3531,129.1396,129.2421,51198.0
2016-11-23 15:20:00,151.29,151.43,151.28,151.42,28244.0,129.2335,129.3531,129.225,129.3446,28244.0
2016-11-23 15:30:00,151.42,151.53,151.34,151.47,72497.0,129.3446,129.4385,129.2762,129.3873,72497.0
2016-11-23 15:40:00,151.47,151.54,151.4,151.48,102241.0,129.3873,129.4471,129.3275,129.3958,102241.0
2016-11-23 15:50:00,151.49,151.67,151.45,151.57,202967.0,129.4044,129.5581,129.3702,129.4727,202967.0
2016-11-25 09:30:00,151.89,153.42,151.89,152.52,97796.0,129.746,131.053,129.746,130.2842,97796.0
2016-11-25 09:40:00,152.46,152.83,152.4,152.45,31165.0,130.2329,130.549,130.1817,130.2244,31165.0
2016-11-25 09:50:00,152.43,152.57,152.2,152.21,17181.0,130.2073,130.3269,130.0109,130.0194,17181.0
2016-11-25 10:00:00,152.2,152.42,152.19,152.34,23911.0,130.0109,130.1988,130.0023,130.1304,23911.0
2016-11-25 10:10:00,152.36,152.49,152.34,152.47,23441.0,130.1475,130.2586,130.1304,130.2415,23441.0
2016-11-25 10:20:00,152.48,152.5,152.35,152.37,20968.0,130.25,130.2671,130.139,130.1561,20968.0
2016-11-25 10:30:00,152.41,152.55,152.4,152.48,17682.0,130.1902,130.3098,130.1817,130.25,17682.0
2016-11-25 10:40:00,152.45,152.46,152.34,152.39,14118.0,130.2244,130.2329,130.1304,130.1732,14118.0
2016-11-25 10:50:00,152.37,152.41,152.34,152.39,14162.0,130.1561,130.1902,130.1304,130.1732,14162.0
2016-11-25 11:00:00,152.38,152.44,152.34,152.35,19766.0,130.1646,130.2159,130.1304,130.139,19766.0
2016-11-25 11:10:00,152.35,152.42,152.33,152.41,17629.0,130.139,130.1988,130.1219,130.1902,17629.0
2016-11-25 11:20:00,152.44,152.61,152.4,152.53,27692.0,130.2159,130.3611,130.1817,130.2927,27692.0
2016-11-25 11:30:00,152.52,152.56,152.47,152.5,36288.0,130.2842,130.3184,130.2415,130.2671,36288.0
2016-11-25 11:40:00,152.48,152.5,152.34,152.4,14381.0,130.25,130.2671,130.1304,130.1817,14381.0
2016-11-25 11:50:00,152.4,152.41,152.33,152.38,18451.0,130.1817,130.1902,130.1219,130.1646,18451.0
2016-11-25 12:00:00,152.4,152.41,152.33,152.33,22531.0,130.1817,130.1902,130.1219,130.1219,22531.0
2016-11-25 12:10:00,152.33,152.36,152.26,152.35,24777.0,130.1219,130.1475,130.0621,130.139,24777.0
2016-11-25 12:20:00,152.35,152.35,152.22,152.22,14555.0,130.139,130.139,130.0279,130.0279,14555.0
2016-11-25 12:30:00,152.23,152.25,152.06,152.16,18363.0,130.0365,130.0536,129.8913,129.9767,18363.0
2016-11-25 12:40:00,152.18,152.18,151.91,151.93,27381.0,129.9938,129.9938,129.7631,129.7802,27381.0
2016-11-25 12:50:00,151.94,152.03,151.71,151.87,121154.0,129.7888,129.8656,129.5923,129.729,121154.0
2016-11-28 09:30:00,151.05,152.05,151.05,152.0,50749.0,129.0285,129.8827,129.0285,129.84,50749.0
2016-11-28 09:40:00,152.0,152.0,151.25,151.35,27480.0,129.84,129.84,129.1994,129.2848,27480.0
2016-11-28 09:50:00,151.31,151.67,151.31,151.61,15641.0,129.2506,129.5581,129.2506,129.5069,15641.0
2016-11-28 10:00:00,151.7,151.92,151.61,151.9,13387.0,129.5837,129.7717,129.5069,129.7546,13387.0
2016-11-28 10:10:00,151.82,151.97,151.75,151.84,25849.0,129.6863,129.8144,129.6265,129.7033,25849.0
2016-11-28 10:20:00,151.85,151.85,151.58,151.63,21073.0,129.7119,129.7119,129.4812,129.524,21073.0
2016-11-28 10:30:00,151.67,151.95,151.63,151.73,18216.0,129.5581,129.7973,129.524,129.6094,18216.0
2016-11-28 10:40:00,151.73,151.85,151.56,151.59,15243.0,129.6094,129.7119,129.4642,129.4898,15243.0
2016-11-28 10:50:00,151.59,151.63,151.43,151.55,25871.0,129.4898,129.524,129.3531,129.4556,25871.0
2016-11-28 11:00:00,151.59,151.79,151.51,151.57,33437.0,129.4898,129.6606,129.4214,129.4727,33437.0
2016-11-28 11:10:00,151.58,151.71,151.49,151.7,23368.0,129.4812,129.5923,129.4044,129.5837,23368.0
2016-11-28 11:20:00,151.68,151.77,151.62,151.74,16995.0,129.5667,129.6435,129.5154,129.6179,16995.0
2016-11-28 11:30:00,151.74,151.95,151.72,151.94,18613.0,129.6179,129.7973,129.6008,129.7888,18613.0
2016-11-28 11:40:00,151.96,151.96,151.79,151.85,16269.0,129.8058,129.8058,129.6606,129.7119,16269.0
2016-11-28 11:50:00,151.84,152.0,151.79,151.97,10399.0,129.7033,129.84,129.6606,129.8144,10399.0
2016-11-28 12:00:00,152.02,152.21,152.02,152.21,19123.0,129.8571,130.0194,129.8571,130.0194,19123.0
2016-11-28 12:10:00,152.2,152.2,152.1,152.18,11129.0,130.0109,130.0109,129.9254,129.9938,11129.0
2016-11-28 12:20:00,152.2,152.34,152.2,152.3,12867.0,130.0109,130.1304,130.0109,130.0963,12867.0
2016-11-28 12:30:00,152.3,152.43,152.26,152.4,15807.0,130.0963,130.2073,130.0621,130.1817,15807.0
2016-11-28 12:40:00,152.4,152.42,152.31,152.38,16777.0,130.1817,130.1988,130.1048,130.1646,16777.0
2016-11-28 12:50:00,152.37,152.39,152.19,152.3,14777.0,130.1561,130.1732,130.0023,130.0963,14777.0
2016-11-28 13:00:00,152.29,152.4,152.1,152.13,11251.0,130.0877,130.1817,129.9254,129.9511,11251.0
2016-11-28 13:10:00,152.15,152.17,152.01,152.14,11012.0,129.9681,129.9852,129.8486,129.9596,11012.0
2016-11-28 13:20:00,152.14,152.14,152.04,152.08,9597.0,129.9596,129.9596,129.8742,129.9083,9597.0
2016-11-28 13:30:00,152.07,152.14,151.98,152.01,7937.0,129.8998,129.9596,129.8229,129.8486,7937.0
2016-11-28 13:40:00,152.02,152.06,151.99,152.01,12037.0,129.8571,129.8913,129.8315,129.8486,12037.0
2016-11-28 13:50:00,152.0,152.01,151.93,151.98,16535.0,129.84,129.8486,129.7802,129.8229,16535.0
2016-11-28 14:00:00,151.97,152.08,151.94,152.03,15606.0,129.8144,129.9083,129.7888,129.8656,15606.0
2016-11-28 14:10:00,152.0,152.04,151.92,151.95,18919.0,129.84,129.8742,129.7717,129.7973,18919.0
2016-11-28 14:20:00,151.96,152.02,151.92,151.97,13849.0,129.8058,129.8571,129.7717,129.8144,13849.0
2016-11-28 14:30:00,151.94,151.94,151.77,151.77,21132.0,129.7888,129.7888,129.6435,129.6435,21132.0
2016-11-28 14:40:00,151.8,151.84,151.74,151.81,16707.0,129.6692,129.7033,129.6179,129.6777,16707.0
2016-11-28 14:50:00,151.8,151.82,151.7,151.7,19595.0,129.6692,129.6863,129.5837,129.5837,19595.0
2016-11-28 15:00:00,151.7,151.81,151.7,151.76,16261.0,129.5837,129.6777,129.5837,129.635,16261.0
2016-11-28 15:10:00,151.75,151.79,151.65,151.66,53434.0,129.6265,129.6606,129.541,129.5496,53434.0
2016-11-28 15:20:00,151.69,151.69,151.48,151.49,29134.0,129.5752,129.5752,129.3958,129.4044,29134.0
2016-11-28 15:30:00,151.49,151.54,151.2,151.21,117623.0,129.4044,129.4471,129.1566,129.1652,117623.0
2016-11-28 15:40:00,151.21,151.32,151.01,151.1,206062.0,129.1652,129.2591,128.9943,129.0712,206062.0
2016-11-28 15:50:00,151.12,151.35,151.06,151.25,193875.0,129.0883,129.2848,129.0371,129.1994,193875.0
2016-11-29 09:30:00,151.62,152.11,151.5,151.78,51113.0,129.5154,129.934,129.4129,129.6521,51113.0
2016-11-29 09:40:00,151.77,151.87,151.44,151.53,24787.0,129.6435,129.729,129.3617,129.4385,24787.0
2016-11-29 09:50:00,151.5,151.86,151.48,151.86,32696.0,129.4129,129.7204,129.3958,129.7204,32696.0
2016-11-29 10:00:00,151.86,152.03,151.77,151.8,32672.0,129.7204,129.8656,129.6435,129.6692,32672.0
2016-11-29 10:10:00,151.81,151.98,151.75,151.81,29744.0,129.6777,129.8229,129.6265,129.6777,29744.0
2016-11-29 10:20:00,151.79,151.84,151.7,151.77,23558.0,129.6606,129.7033,129.5837,129.6435,23558.0
2016-11-29 10:30:00,151.78,151.84,151.62,151.63,23448.0,129.6521,129.7033,129.5154,129.524,23448.0
2016-11-29 10:40:00,151.63,151.81,151.63,151.72,14165.0,129.524,129.6777,129.524,129.6008,14165.0
2016-11-29 10:50:00,151.73,151.76,151.56,151.69,19940.0,129.6094,129.635,129.4642,129.5752,19940.0
2016-11-29 11:00:00,151.69,151.8,151.56,151.65,16207.0,129.5752,129.6692,129.4642,129.541,16207.0
2016-11-29 11:10:00,151.66,151.68,151.46,151.46,8412.0,129.5496,129.5667,129.3787,129.3787,8412.0
2016-11-29 11:20:00,151.49,151.64,151.46,151.64,17776.0,129.4044,129.5325,129.3787,129.5325,17776.0
2016-11-29 11:30:00,151.64,151.88,151.58,151.86,16666.0,129.5325,129.7375,129.4812,129.7204,16666.0
2016-11-29 11:40:00,151.84,151.94,151.74,151.83,14741.0,129.7033,129.7888,129.6179,129.6948,14741.0
2016-11-29 11:50:00,151.79,151.87,151.7,151.87,10201.0,129.6606,129.729,129.5837,129.729,10201.0
2016-11-29 12:00:00,151.85,151.96,151.75,151.94,8770.0,129.7119,129.8058,129.6265,129.7888,8770.0
2016-11-29 12:10:00,151.93,152.15,151.9,152.15,23671.0,129.7802,129.9681,129.7546,129.9681,23671.0
2016-11-29 12:20:00,152.1,152.2,151.96,152.13,23361.0,129.9254,130.0109,129.8058,129.9511,23361.0
2016-11-29 12:30:00,152.1,152.23,152.04,152.15,17874.0,129.9254,130.0365,129.8742,129.9681,17874.0
2016-11-29 12:40:00,152.16,152.17,152.02,152.06,22199.0,129.9767,129.9852,129.8571,129.8913,22199.0
2016-11-29 12:50:00,152.1,152.22,152.03,152.22,22440.0,129.9254,130.0279,129.8656,130.0279,22440.0
2016-11-29 13:00:00,152.18,152.18,151.98,152.03,13394.0,129.9938,129.9938,129.8229,129.8656,13394.0
2016-11-29 13:10:00,152.03,152.08,151.81,151.84,29667.0,129.8656,129.9083,129.6777,129.7033,29667.0
2016-11-29 13:20:00,151.85,151.88,151.72,151.73,12621.0,129.7119,129.7375,129.6008,129.6094,12621.0
2016-11-29 13:30:00,151.73,151.74,151.63,151.65,12893.0,129.6094,129.6179,129.524,129.541,12893.0
2016-11-29 13:40:00,151.66,151.79,151.65,151.68,12393.0,129.5496,129.6606,129.541,129.5667,12393.0
2016-11-29 13:50:00,151.67,151.82,151.65,151.79,13482.0,129.5581,129.6863,129.541,129.6606,13482.0
2016-11-29 14:00:00,151.82,151.82,151.7,151.71,19941.0,129.6863,129.6863,129.5837,129.5923,19941.0
2016-11-29 14:10:00,151.7,151.73,151.65,151.68,13418.0,129.5837,129.6094,129.541,129.5667,13418.0
2016-11-29 14:20:00,151.66,151.75,151.64,151.67,12367.0,129.5496,129.6265,129.5325,129.5581,12367.0
2016-11-29 14:30:00,151.66,151.77,151.66,151.77,15740.0,129.5496,129.6435,129.5496,129.6435,15740.0
2016-11-29 14:40:00,151.77,151.91,151.74,151.77,29672.0,129.6435,129.7631,129.6179,129.6435,29672.0
2016-11-29 14:50:00,151.77,151.96,151.76,151.96,23815.0,129.6435,129.8058,129.635,129.8058,23815.0
2016-11-29 15:00:00,151.96,151.96,151.79,151.81,17986.0,129.8058,129.8058,129.6606,129.6777,17986.0
2016-11-29 15:10:00,151.79,151.8,151.65,151.67,20255.0,129.6606,129.6692,129.541,129.5581,20255.0
2016-11-29 15:20:00,151.71,151.74,151.66,151.72,18727.0,129.5923,129.6179,129.5496,129.6008,18727.0
2016-11-29 15:30:00,151.71,151.84,151.68,151.76,32787.0,129.5923,129.7033,129.5667,129.635,32787.0
2016-11-29 15:40:00,151.77,151.77,151.56,151.57,43072.0,129.6435,129.6435,129.4642,129.4727,43072.0
2016-11-29 15:50:00,151.57,151.57,151.33,151.48,206092.0,129.4727,129.4727,129.2677,129.3958,206092.0
2016-11-30 09:30:00,151.14,151.52,150.66,151.21,76309.0,129.1054,129.43,128.6954,129.1652,76309.0
2016-11-30 09:40:00,151.21,151.36,150.94,151.34,41841.0,129.1652,129.2933,128.9345,129.2762,41841.0
2016-11-30 09:50:00,151.32,151.32,151.01,151.13,32918.0,129.2591,129.2591,128.9943,129.0968,32918.0
2016-11-30 10:00:00,151.22,151.29,151.07,151.29,21738.0,129.1737,129.2335,129.0456,129.2335,21738.0
2016-11-30 10:10:00,151.26,151.48,151.06,151.23,37089.0,129.2079,129.3958,129.0371,129.1823,37089.0
2016-11-30 10:20:00,151.2,151.41,151.03,151.25,59066.0,129.1566,129.336,129.0114,129.1994,59066.0
2016-11-30 10:30:00,151.25,151.54,151.18,151.48,37694.0,129.1994,129.4471,129.1396,129.3958,37694.0
2016-11-30 10:40:00,151.45,151.52,151.19,151.36,41719.0,129.3702,129.43,129.1481,129.2933,41719.0
2016-11-30 10:50:00,151.37,151.41,151.12,151.15,28123.0,129.3019,129.336,129.0883,129.1139,28123.0
2016-11-30 11:00:00,151.19,151.28,151.08,151.16,52579.0,129.1481,129.225,129.0541,129.1225,52579.0
2016-11-30 11:10:00,151.16,151.44,151.16,151.34,37224.0,129.1225,129.3617,129.1225,129.2762,37224.0
2016-11-30 11:20:00,151.31,151.38,151.07,151.13,24585.0,129.2506,129.3104,129.0456,129.0968,24585.0
2016-11-30 11:30:00,151.14,151.35,151.02,151.26,23481.0,129.1054,129.2848,129.0029,129.2079,23481.0
2016-11-30 11:40:00,151.25,151.3,150.91,151.0,21772.0,129.1994,129.2421,128.9089,128.9858,21772.0
2016-11-30 11:50:00,151.05,151.2,151.0,151.02,13513.0,129.0285,129.1566,128.9858,129.0029,13513.0
2016-11-30 12:00:00,151.04,151.09,150.94,151.0,34622.0,129.02,129.0627,128.9345,128.9858,34622.0
2016-11-30 12:10:00,150.99,151.08,150.94,151.05,25891.0,128.9773,129.0541,128.9345,129.0285,25891.0
2016-11-30 12:20:00,151.04,151.2,151.02,151.07,15749.0,129.02,129.1566,129.0029,129.0456,15749.0
2016-11-30 12:30:00,151.04,151.1,151.03,151.03,8229.0,129.02,129.0712,129.0114,129.0114,8229.0
2016-11-30 12:40:00,151.03,151.12,151.03,151.08,9777.0,129.0114,129.0883,129.0114,129.0541,9777.0
2016-11-30 12:50:00,151.07,151.14,151.02,151.04,12111.0,129.0456,129.1054,129.0029,129.02,12111.0
2016-11-30 13:00:00,151.1,151.15,151.02,151.04,8440.0,129.0712,129.1139,129.0029,129.02,8440.0
2016-11-30 13:10:00,151.04,151.09,150.94,151.04,16801.0,129.02,129.0627,128.9345,129.02,16801.0
2016-11-30 13:20:00,151.04,151.04,150.86,150.9,16439.0,129.02,129.02,128.8662,128.9004,16439.0
2016-11-30 13:30:00,150.87,150.91,150.75,150.76,12074.0,128.8748,128.9089,128.7722,128.7808,12074.0
2016-11-30 13:40:00,150.76,150.84,150.65,150.79,26447.0,128.7808,128.8491,128.6868,128.8064,26447.0
2016-11-30 13:50:00,150.79,150.88,150.74,150.77,16650.0,128.8064,128.8833,128.7637,128.7893,16650.0
2016-11-30 14:00:00,150.77,150.78,150.47,150.54,19871.0,128.7893,128.7979,128.5331,128.5929,19871.0
2016-11-30 14:10:00,150.54,150.6,150.31,150.31,30832.0,128.5929,128.6441,128.3964,128.3964,30832.0
2016-11-30 14:20:00,150.32,150.46,150.28,150.44,31550.0,128.4049,128.5245,128.3708,128.5074,31550.0
2016-11-30 14:30:00,150.44,150.48,150.38,150.42,31885.0,128.5074,128.5416,128.4562,128.4904,31885.0
2016-11-30 14:40:00,150.45,150.59,150.44,150.57,25925.0,128.516,128.6356,128.5074,128.6185,25925.0
2016-11-30 14:50:00,150.57,150.71,150.57,150.59,25172.0,128.6185,128.7381,128.6185,128.6356,25172.0
2016-11-30 15:00:00,150.58,150.61,150.5,150.51,19242.0,128.627,128.6527,128.5587,128.5672,19242.0
2016-11-30 15:10:00,150.51,150.84,150.5,150.8,29471.0,128.5672,128.8491,128.5587,128.815,29471.0
2016-11-30 15:20:00,150.8,151.01,150.78,150.95,36929.0,128.815,128.9943,128.7979,128.9431,36929.0
2016-11-30 15:30:00,150.96,150.99,150.76,150.78,36532.0,128.9516,128.9773,128.7808,128.7979,36532.0
2016-11-30 15:40:00,150.77,150.89,150.7,150.75,51982.0,128.7893,128.8918,128.7295,128.7722,51982.0
2016-11-30 15:50:00,150.75,150.76,150.07,150.11,404062.0,128.7722,128.7808,128.1914,128.2256,404062.0
2016-12-01 09:30:00,150.14,151.33,150.11,151.33,101922.0,128.2512,129.2677,128.2256,129.2677,101922.0
2016-12-01 09:40:00,151.33,152.65,151.26,152.55,98312.0,129.2677,130.3952,129.2079,130.3098,98312.0
2016-12-01 09:50:00,152.57,152.88,152.25,152.88,90678.0,130.3269,130.5917,130.0536,130.5917,90678.0
2016-12-01 10:00:00,152.81,152.88,152.35,152.42,92463.0,130.5319,130.5917,130.139,130.1988,92463.0
2016-12-01 10:10:00,152.36,152.7,152.31,152.32,31492.0,130.1475,130.438,130.1048,130.1134,31492.0
2016-12-01 10:20:00,152.31,152.5,152.26,152.42,51284.0,130.1048,130.2671,130.0621,130.1988,51284.0
2016-12-01 10:30:00,152.35,152.7,152.22,152.53,59994.0,130.139,130.438,130.0279,130.2927,59994.0
2016-12-01 10:40:00,152.52,152.56,152.35,152.53,41682.0,130.2842,130.3184,130.139,130.2927,41682.0
2016-12-01 10:50:00,152.55,152.68,152.34,152.34,40430.0,130.3098,130.4209,130.1304,130.1304,40430.0
2016-12-01 11:00:00,152.28,152.5,152.09,152.14,44418.0,130.0792,130.2671,129.9169,129.9596,44418.0
2016-12-01 11:10:00,152.13,152.26,151.88,152.11,57684.0,129.9511,130.0621,129.7375,129.934,57684.0
2016-12-01 11:20:00,152.07,152.27,152.03,152.12,44188.0,129.8998,130.0706,129.8656,129.9425,44188.0
2016-12-01 11:30:00,152.08,152.18,151.87,152.06,29895.0,129.9083,129.9938,129.729,129.8913,29895.0
2016-12-01 11:40:00,152.06,152.07,151.74,151.82,27732.0,129.8913,129.8998,129.6179,129.6863,27732.0
2016-12-01 11:50:00,151.79,151.99,151.77,151.86,22225.0,129.6606,129.8315,129.6435,129.7204,22225.0
2016-12-01 12:00:00,151.87,152.08,151.79,152.04,35327.0,129.729,129.9083,129.6606,129.8742,35327.0
2016-12-01 12:10:00,152.02,152.15,151.97,151.99,28199.0,129.8571,129.9681,129.8144,129.8315,28199.0
2016-12-01 12:20:00,152.02,152.02,151.65,151.7,30893.0,129.8571,129.8571,129.541,129.5837,30893.0
2016-12-01 12:30:00,151.72,151.98,151.65,151.98,49332.0,129.6008,129.8229,129.541,129.8229,49332.0
2016-12-01 12:40:00,151.99,152.2,151.85,152.08,57608.0,129.8315,130.0109,129.7119,129.9083,57608.0
2016-12-01 12:50:00,152.0,152.3,152.0,152.21,32774.0,129.84,130.0963,129.84,130.0194,32774.0
2016-12-01 13:00:00,152.21,152.23,152.0,152.09,46801.0,130.0194,130.0365,129.84,129.9169,46801.0
2016-12-01 13:10:00,152.08,152.17,151.76,151.8,37625.0,129.9083,129.9852,129.635,129.6692,37625.0
2016-12-01 13:20:00,151.73,151.9,151.61,151.88,10009.0,129.6094,129.7546,129.5069,129.7375,10009.0
2016-12-01 13:30:00,151.81,151.84,151.69,151.76,27501.0,129.6777,129.7033,129.5752,129.635,27501.0
2016-12-01 13:40:00,151.72,151.77,151.62,151.63,30579.0,129.6008,129.6435,129.5154,129.524,30579.0
2016-12-01 13:50:00,151.57,151.6,151.33,151.33,31344.0,129.4727,129.4983,129.2677,129.2677,31344.0
2016-12-01 14:00:00,151.3,151.37,151.18,151.21,31920.0,129.2421,129.3019,129.1396,129.1652,31920.0
2016-12-01 14:10:00,151.21,151.28,151.15,151.21,23528.0,129.1652,129.225,129.1139,129.1652,23528.0
2016-12-01 14:20:00,151.19,151.38,151.16,151.24,18759.0,129.1481,129.3104,129.1225,129.1908,18759.0
2016-12-01 14:30:00,151.22,151.52,151.19,151.33,67907.0,129.1737,129.43,129.1481,129.2677,67907.0
2016-12-01 14:40:00,151.35,151.52,151.31,151.36,22943.0,129.2848,129.43,129.2506,129.2933,22943.0
2016-12-01 14:50:00,151.37,151.73,151.34,151.64,22601.0,129.3019,129.6094,129.2762,129.5325,22601.0
2016-12-01 15:00:00,151.64,151.8,151.62,151.71,37906.0,129.5325,129.6692,129.5154,129.5923,37906.0
2016-12-01 15:10:00,151.67,151.87,151.67,151.77,37055.0,129.5581,129.729,129.5581,129.6435,37055.0
2016-12-01 15:20:00,151.76,151.76,151.54,151.55,39407.0,129.635,129.635,129.4471,129.4556,39407.0
2016-12-01 15:30:00,151.53,151.58,151.39,151.4,40701.0,129.4385,129.4812,129.3189,129.3275,40701.0
2016-12-01 15:40:00,151.39,151.53,151.33,151.42,50011.0,129.3189,129.4385,129.2677,129.3446,50011.0
2016-12-01 15:50:00,151.41,151.86,151.4,151.76,98026.0,129.336,129.7204,129.3275,129.635,98026.0
2016-12-02 09:30:00,151.99,152.87,151.43,152.78,110908.0,129.8315,130.5832,129.3531,130.5063,110908.0
2016-12-02 09:40:00,152.82,152.82,152.22,152.37,60640.0,130.5405,130.5405,130.0279,130.1561,60640.0
2016-12-02 09:50:00,152.36,152.41,152.01,152.01,39091.0,130.1475,130.1902,129.8486,129.8486,39091.0
2016-12-02 10:00:00,152.01,152.33,151.96,152.22,42531.0,129.8486,130.1219,129.8058,130.0279,42531.0
2016-12-02 10:10:00,152.32,152.32,151.86,151.91,37468.0,130.1134,130.1134,129.7204,129.7631,37468.0
2016-12-02 10:20:00,151.94,151.99,151.71,151.88,24852.0,129.7888,129.8315,129.5923,129.7375,24852.0
2016-12-02 10:30:00,151.84,151.99,151.7,151.99,37825.0,129.7033,129.8315,129.5837,129.8315,37825.0
2016-12-02 10:40:00,151.96,152.35,151.89,152.25,30275.0,129.8058,130.139,129.746,130.0536,30275.0
2016-12-02 10:50:00,152.26,152.44,152.26,152.3,31134.0,130.0621,130.2159,130.0621,130.0963,31134.0
2016-12-02 11:00:00,152.26,152.77,152.21,152.68,33259.0,130.0621,130.4978,130.0194,130.4209,33259.0
2016-12-02 11:10:00,152.66,152.7,152.42,152.54,36440.0,130.4038,130.438,130.1988,130.3013,36440.0
2016-12-02 11:20:00,152.53,152.59,152.16,152.16,26373.0,130.2927,130.344,129.9767,129.9767,26373.0
2016-12-02 11:30:00,152.18,152.38,152.17,152.32,17518.0,129.9938,130.1646,129.9852,130.1134,17518.0
2016-12-02 11:40:00,152.29,152.38,152.21,152.32,23168.0,130.0877,130.1646,130.0194,130.1134,23168.0
2016-12-02 11:50:00,152.33,152.37,152.22,152.27,26794.0,130.1219,130.1561,130.0279,130.0706,26794.0
2016-12-02 12:00:00,152.27,152.5,152.23,152.49,25173.0,130.0706,130.2671,130.0365,130.2586,25173.0
2016-12-02 12:10:00,152.46,152.55,152.34,152.37,21399.0,130.2329,130.3098,130.1304,130.1561,21399.0
2016-12-02 12:20:00,152.41,152.54,152.4,152.44,11985.0,130.1902,130.3013,130.1817,130.2159,11985.0
2016-12-02 12:30:00,152.42,152.42,152.08,152.14,17890.0,130.1988,130.1988,129.9083,129.9596,17890.0
2016-12-02 12:40:00,152.1,152.3,152.1,152.29,13947.0,129.9254,130.0963,129.9254,130.0877,13947.0
2016-12-02 12:50:00,152.3,152.48,152.25,152.47,21066.0,130.0963,130.25,130.0536,130.2415,21066.0
2016-12-02 13:00:00,152.45,152.48,152.1,152.21,36051.0,130.2244,130.25,129.9254,130.0194,36051.0
2016-12-02 13:10:00,152.22,152.23,151.77,151.95,25485.0,130.0279,130.0365,129.6435,129.7973,25485.0
2016-12-02 13:20:00,151.95,151.97,151.85,151.89,21533.0,129.7973,129.8144,129.7119,129.746,21533.0
2016-12-02 13:30:00,151.88,151.93,151.7,151.76,19589.0,129.7375,129.7802,129.5837,129.635,19589.0
2016-12-02 13:40:00,151.76,151.99,151.74,151.9,14007.0,129.635,129.8315,129.6179,129.7546,14007.0
2016-12-02 13:50:00,151.92,151.98,151.88,151.94,14322.0,129.7717,129.8229,129.7375,129.7888,14322.0
2016-12-02 14:00:00,151.92,151.93,151.68,151.73,16924.0,129.7717,129.7802,129.5667,129.6094,16924.0
2016-12-02 14:10:00,151.75,151.93,151.73,151.92,16859.0,129.6265,129.7802,129.6094,129.7717,16859.0
2016-12-02 14:20:00,151.93,151.93,151.73,151.85,14446.0,129.7802,129.7802,129.6094,129.7119,14446.0
2016-12-02 14:30:00,151.85,151.88,151.77,151.83,34520.0,129.7119,129.7375,129.6435,129.6948,34520.0
2016-12-02 14:40:00,151.81,151.85,151.69,151.76,21564.0,129.6777,129.7119,129.5752,129.635,21564.0
2016-12-02 14:50:00,151.76,151.82,151.68,151.74,16213.0,129.635,129.6863,129.5667,129.6179,16213.0
2016-12-02 15:00:00,151.74,151.85,151.74,151.85,19855.0,129.6179,129.7119,129.6179,129.7119,19855.0
2016-12-02 15:10:00,151.83,151.91,151.76,151.9,28581.0,129.6948,129.7631,129.635,129.7546,28581.0
2016-12-02 15:20:00,151.91,151.96,151.82,151.89,30051.0,129.7631,129.8058,129.6863,129.746,30051.0
2016-12-02 15:30:00,151.9,152.01,151.88,151.96,49550.0,129.7546,129.8486,129.7375,129.8058,49550.0
2016-12-02 15:40:00,151.96,152.0,151.82,151.85,46149.0,129.8058,129.84,129.6863,129.7119,46149.0
2016-12-02 15:50:00,151.85,152.2,151.85,152.09,186725.0,129.7119,130.0109,129.7119,129.9169,186725.0
2016-12-05 09:30:00,152.09,152.23,151.07,151.31,89569.0,129.9169,130.0365,129.0456,129.2506,89569.0
2016-12-05 09:40:00,151.3,151.61,151.28,151.49,36874.0,129.2421,129.5069,129.225,129.4044,36874.0
2016-12-05 09:50:00,151.49,152.0,151.49,151.74,35064.0,129.4044,129.84,129.4044,129.6179,35064.0
2016-12-05 10:00:00,151.74,151.87,151.5,151.66,52851.0,129.6179,129.729,129.4129,129.5496,52851.0
2016-12-05 10:10:00,151.67,151.92,151.57,151.58,37164.0,129.5581,129.7717,129.4727,129.4812,37164.0
2016-12-05 10:20:00,151.55,151.71,151.33,151.37,33685.0,129.4556,129.5923,129.2677,129.3019,33685.0
2016-12-05 10:30:00,151.4,151.47,151.26,151.36,33328.0,129.3275,129.3873,129.2079,129.2933,33328.0
2016-12-05 10:40:00,151.35,151.44,151.15,151.44,43498.0,129.2848,129.3617,129.1139,129.3617,43498.0
2016-12-05 10:50:00,151.46,151.78,151.45,151.66,22093.0,129.3787,129.6521,129.3702,129.5496,22093.0
2016-12-05 11:00:00,151.66,151.83,151.52,151.83,11617.0,129.5496,129.6948,129.43,129.6948,11617.0
2016-12-05 11:10:00,151.78,151.78,151.56,151.58,25897.0,129.6521,129.6521,129.4642,129.4812,25897.0
2016-12-05 11:20:00,151.59,151.62,151.44,151.44,13701.0,129.4898,129.5154,129.3617,129.3617,13701.0
2016-12-05 11:30:00,151.44,151.51,151.34,151.38,12985.0,129.3617,129.4214,129.2762,129.3104,12985.0
2016-12-05 11:40:00,151.38,151.45,151.29,151.36,16729.0,129.3104,129.3702,129.2335,129.2933,16729.0
2016-12-05 11:50:00,151.33,151.45,151.15,151.25,29272.0,129.2677,129.3702,129.1139,129.1994,29272.0
2016-12-05 12:00:00,151.25,151.26,151.03,151.1,23514.0,129.1994,129.2079,129.0114,129.0712,23514.0
2016-12-05 12:10:00,151.14,151.23,151.07,151.07,20119.0,129.1054,129.1823,129.0456,129.0456,20119.0
2016-12-05 12:20:00,151.1,151.18,150.97,151.11,28664.0,129.0712,129.1396,128.9602,129.0798,28664.0
2016-12-05 12:30:00,151.1,151.22,151.04,151.22,39760.0,129.0712,129.1737,129.02,129.1737,39760.0
2016-12-05 12:40:00,151.24,151.26,151.06,151.19,23334.0,129.1908,129.2079,129.0371,129.1481,23334.0
2016-12-05 12:50:00,151.21,151.33,151.18,151.24,21364.0,129.1652,129.2677,129.1396,129.1908,21364.0
2016-12-05 13:00:00,151.28,151.43,151.02,151.25,79610.0,129.225,129.3531,129.0029,129.1994,79610.0
2016-12-05 13:10:00,151.33,151.4,151.29,151.35,25180.0,129.2677,129.3275,129.2335,129.2848,25180.0
2016-12-05 13:20:00,151.34,151.5,151.33,151.47,24641.0,129.2762,129.4129,129.2677,129.3873,24641.0
2016-12-05 13:30:00,151.46,151.47,151.28,151.29,19016.0,129.3787,129.3873,129.225,129.2335,19016.0
2016-12-05 13:40:00,151.31,151.38,151.28,151.28,12855.0,129.2506,129.3104,129.225,129.225,12855.0
2016-12-05 13:50:00,151.23,151.27,151.08,151.08,18905.0,129.1823,129.2164,129.0541,129.0541,18905.0
2016-12-05 14:00:00,151.09,151.24,151.02,151.03,34239.0,129.0627,129.1908,129.0029,129.0114,34239.0
2016-12-05 14:10:00,151.03,151.05,150.78,150.95,81023.0,129.0114,129.0285,128.7979,128.9431,81023.0
2016-12-05 14:20:00,150.93,151.0,150.9,150.98,22177.0,128.926,128.9858,128.9004,128.9687,22177.0
2016-12-05 14:30:00,150.95,151.04,150.92,151.01,40729.0,128.9431,129.02,128.9175,128.9943,40729.0
2016-12-05 14:40:00,151.0,151.17,150.98,151.15,29175.0,128.9858,129.131,128.9687,129.1139,29175.0
2016-12-05 14:50:00,151.15,151.32,151.14,151.3,65331.0,129.1139,129.2591,129.1054,129.2421,65331.0
2016-12-05 15:00:00,151.33,151.33,151.27,151.31,27876.0,129.2677,129.2677,129.2164,129.2506,27876.0
2016-12-05 15:10:00,151.34,151.39,151.25,151.33,33580.0,129.2762,129.3189,129.1994,129.2677,33580.0
2016-12-05 15:20:00,151.34,151.37,151.25,151.37,40565.0,129.2762,129.3019,129.1994,129.3019,40565.0
2016-12-05 15:30:00,151.37,151.47,151.37,151.46,73880.0,129.3019,129.3873,129.3019,129.3787,73880.0
2016-12-05 15:40:00,151.46,151.47,151.35,151.37,98865.0,129.3787,129.3873,129.2848,129.3019,98865.0
2016-12-05 15:50:00,151.36,151.84,151.36,151.77,218914.0,129.2933,129.7033,129.2933,129.6435,218914.0
2016-12-06 09:30:00,151.85,152.08,151.17,151.57,69824.0,129.7119,129.9083,129.131,129.4727,69824.0
2016-12-06 09:40:00,151.62,151.66,150.93,151.02,47049.0,129.5154,129.5496,128.926,129.0029,47049.0
2016-12-06 09:50:00,150.99,151.11,150.76,150.89,60084.0,128.9773,129.0798,128.7808,128.8918,60084.0
2016-12-06 10:00:00,150.9,151.22,150.85,151.18,45119.0,128.9004,129.1737,128.8577,129.1396,45119.0
2016-12-06 10:10:00,151.22,151.46,151.2,151.33,45755.0,129.1737,129.3787,129.1566,129.2677,45755.0
2016-12-06 10:20:00,151.37,151.37,150.93,151.11,60012.0,129.3019,129.3019,128.926,129.0798,60012.0
2016-12-06 10:30:00,151.05,151.18,150.61,150.65,42331.0,129.0285,129.1396,128.6527,128.6868,42331.0
2016-12-06 10:40:00,150.66,150.89,150.66,150.81,28359.0,128.6954,128.8918,128.6954,128.8235,28359.0
2016-12-06 10:50:00,150.81,151.06,150.75,150.97,32515.0,128.8235,129.0371,128.7722,128.9602,32515.0
2016-12-06 11:00:00,150.94,151.18,150.81,150.9,30326.0,128.9345,129.1396,128.8235,128.9004,30326.0
2016-12-06 11:10:00,150.92,150.92,150.75,150.81,21657.0,128.9175,128.9175,128.7722,128.8235,21657.0
2016-12-06 11:20:00,150.81,151.06,150.81,151.06,30229.0,128.8235,129.0371,128.8235,129.0371,30229.0
2016-12-06 11:30:00,151.04,151.06,150.79,150.89,29069.0,129.02,129.0371,128.8064,128.8918,29069.0
2016-12-06 11:40:00,150.89,150.96,150.86,150.93,20757.0,128.8918,128.9516,128.8662,128.926,20757.0
2016-12-06 11:50:00,150.91,150.98,150.78,150.83,42379.0,128.9089,128.9687,128.7979,128.8406,42379.0
2016-12-06 12:00:00,150.85,150.98,150.83,150.97,12605.0,128.8577,128.9687,128.8406,128.9602,12605.0
2016-12-06 12:10:00,150.96,151.0,150.89,150.95,36606.0,128.9516,128.9858,128.8918,128.9431,36606.0
2016-12-06 12:20:00,150.96,150.98,150.85,150.86,23162.0,128.9516,128.9687,128.8577,128.8662,23162.0
2016-12-06 12:30:00,150.85,150.92,150.84,150.84,25910.0,128.8577,128.9175,128.8491,128.8491,25910.0
2016-12-06 12:40:00,150.85,150.96,150.81,150.91,13950.0,128.8577,128.9516,128.8235,128.9089,13950.0
2016-12-06 12:50:00,150.91,150.95,150.82,150.83,21872.0,128.9089,128.9431,128.832,128.8406,21872.0
2016-12-06 13:00:00,150.84,151.01,150.83,150.9,46116.0,128.8491,128.9943,128.8406,128.9004,46116.0
2016-12-06 13:10:00,150.9,151.17,150.9,151.17,28116.0,128.9004,129.131,128.9004,129.131,28116.0
2016-12-06 13:20:00,151.15,151.3,151.03,151.03,22141.0,129.1139,129.2421,129.0114,129.0114,22141.0
2016-12-06 13:30:00,151.05,151.07,150.91,150.95,12935.0,129.0285,129.0456,128.9089,128.9431,12935.0
2016-12-06 13:40:00,150.94,150.97,150.86,150.92,18752.0,128.9345,128.9602,128.8662,128.9175,18752.0
2016-12-06 13:50:00,150.93,150.95,150.81,150.89,13181.0,128.926,128.9431,128.8235,128.8918,13181.0
2016-12-06 14:00:00,150.89,150.92,150.81,150.92,23103.0,128.8918,128.9175,128.8235,128.9175,23103.0
2016-12-06 14:10:00,150.92,150.99,150.89,150.9,20574.0,128.9175,128.9773,128.8918,128.9004,20574.0
2016-12-06 14:20:00,150.9,150.95,150.75,150.75,33025.0,128.9004,128.9431,128.7722,128.7722,33025.0
2016-12-06 14:30:00,150.76,150.78,150.65,150.71,41814.0,128.7808,128.7979,128.6868,128.7381,41814.0
2016-12-06 14:40:00,150.69,150.81,150.68,150.74,31508.0,128.721,128.8235,128.7125,128.7637,31508.0
2016-12-06 14:50:00,150.76,150.8,150.69,150.78,31744.0,128.7808,128.815,128.721,128.7979,31744.0
2016-12-06 15:00:00,150.8,150.83,150.75,150.79,47823.0,128.815,128.8406,128.7722,128.8064,47823.0
2016-12-06 15:10:00,150.8,150.81,150.74,150.78,40605.0,128.815,128.8235,128.7637,128.7979,40605.0
2016-12-06 15:20:00,150.79,150.8,150.5,150.52,48851.0,128.8064,128.815,128.5587,128.5758,48851.0
2016-12-06 15:30:00,150.52,150.62,150.42,150.47,70397.0,128.5758,128.6612,128.4904,128.5331,70397.0
2016-12-06 15:40:00,150.47,150.8,150.45,150.78,66171.0,128.5331,128.815,128.516,128.7979,66171.0
2016-12-06 15:50:00,150.78,151.12,150.74,151.01,149310.0,128.7979,129.0883,128.7637,128.9943,149310.0
2016-12-07 09:30:00,150.6,151.29,150.57,151.29,70423.0,128.6441,129.2335,128.6185,129.2335,70423.0
2016-12-07 09:40:00,151.29,151.38,150.92,151.0,30493.0,129.2335,129.3104,128.9175,128.9858,30493.0
2016-12-07 09:50:00,150.96,151.17,150.87,150.94,27769.0,128.9516,129.131,128.8748,128.9345,27769.0
2016-12-07 10:00:00,150.95,151.18,150.81,150.96,30859.0,128.9431,129.1396,128.8235,128.9516,30859.0
2016-12-07 10:10:00,150.94,151.09,150.71,150.72,37696.0,128.9345,129.0627,128.7381,128.7466,37696.0
2016-12-07 10:20:00,150.73,150.79,150.62,150.66,20676.0,128.7552,128.8064,128.6612,128.6954,20676.0
2016-12-07 10:30:00,150.66,150.73,150.48,150.59,32587.0,128.6954,128.7552,128.5416,128.6356,32587.0
2016-12-07 10:40:00,150.6,150.71,150.55,150.67,26615.0,128.6441,128.7381,128.6014,128.7039,26615.0
2016-12-07 10:50:00,150.69,150.69,150.51,150.63,26535.0,128.721,128.721,128.5672,128.6697,26535.0
2016-12-07 11:00:00,150.64,150.99,150.61,150.91,32012.0,128.6783,128.9773,128.6527,128.9089,32012.0
2016-12-07 11:10:00,150.92,151.15,150.89,151.06,25576.0,128.9175,129.1139,128.8918,129.0371,25576.0
2016-12-07 11:20:00,151.04,151.28,150.87,151.25,24825.0,129.02,129.225,128.8748,129.1994,24825.0
2016-12-07 11:30:00,151.28,151.4,151.19,151.35,25711.0,129.225,129.3275,129.1481,129.2848,25711.0
2016-12-07 11:40:00,151.34,151.45,151.3,151.42,15599.0,129.2762,129.3702,129.2421,129.3446,15599.0
2016-12-07 11:50:00,151.39,151.74,151.39,151.72,21818.0,129.3189,129.6179,129.3189,129.6008,21818.0
2016-12-07 12:00:00,151.73,151.75,151.57,151.73,22814.0,129.6094,129.6265,129.4727,129.6094,22814.0
2016-12-07 12:10:00,151.73,151.82,151.66,151.72,20926.0,129.6094,129.6863,129.5496,129.6008,20926.0
2016-12-07 12:20:00,151.69,151.99,151.62,151.99,29615.0,129.5752,129.8315,129.5154,129.8315,29615.0
2016-12-07 12:30:00,151.96,152.17,151.8,151.81,32857.0,129.8058,129.9852,129.6692,129.6777,32857.0
2016-12-07 12:40:00,151.79,151.85,151.68,151.76,48763.0,129.6606,129.7119,129.5667,129.635,48763.0
2016-12-07 12:50:00,151.76,152.22,151.76,152.19,42302.0,129.635,130.0279,129.635,130.0023,42302.0
2016-12-07 13:00:00,152.14,152.37,152.04,152.37,38132.0,129.9596,130.1561,129.8742,130.1561,38132.0
2016-12-07 13:10:00,152.37,152.39,152.19,152.27,37198.0,130.1561,130.1732,130.0023,130.0706,37198.0
2016-12-07 13:20:00,152.27,152.49,152.24,152.37,33167.0,130.0706,130.2586,130.045,130.1561,33167.0
2016-12-07 13:30:00,152.35,152.44,152.3,152.33,41427.0,130.139,130.2159,130.0963,130.1219,41427.0
2016-12-07 13:40:00,152.36,152.36,152.2,152.29,32543.0,130.1475,130.1475,130.0109,130.0877,32543.0
2016-12-07 13:50:00,152.29,152.43,152.16,152.41,51390.0,130.0877,130.2073,129.9767,130.1902,51390.0
2016-12-07 14:00:00,152.39,152.63,152.36,152.63,35827.0,130.1732,130.3782,130.1475,130.3782,35827.0
2016-12-07 14:10:00,152.63,153.45,152.63,153.3,101110.0,130.3782,131.0786,130.3782,130.9505,101110.0
2016-12-07 14:20:00,153.31,153.45,153.14,153.43,78143.0,130.959,131.0786,130.8138,131.0615,78143.0
2016-12-07 14:30:00,153.44,153.46,153.33,153.4,61535.0,131.0701,131.0872,130.9761,131.0359,61535.0
2016-12-07 14:40:00,153.4,153.66,153.4,153.52,76250.0,131.0359,131.258,131.0359,131.1384,76250.0
2016-12-07 14:50:00,153.53,153.55,153.31,153.52,58793.0,131.147,131.164,130.959,131.1384,58793.0
2016-12-07 15:00:00,153.52,153.65,153.44,153.55,55753.0,131.1384,131.2495,131.0701,131.164,55753.0
2016-12-07 15:10:00,153.54,153.75,153.35,153.36,113373.0,131.1555,131.3349,130.9932,131.0017,113373.0
2016-12-07 15:20:00,153.34,153.74,153.31,153.67,121195.0,130.9847,131.3263,130.959,131.2665,121195.0
2016-12-07 15:30:00,153.67,153.91,153.48,153.78,115778.0,131.2665,131.4716,131.1042,131.3605,115778.0
2016-12-07 15:40:00,153.79,153.79,153.16,153.19,102944.0,131.369,131.369,130.8309,130.8565,102944.0
2016-12-07 15:50:00,153.19,153.9,153.19,153.84,224772.0,130.8565,131.463,130.8565,131.4118,224772.0
2016-12-08 09:30:00,156.7,159.96,156.6,158.51,667187.0,133.8548,136.6395,133.7694,135.4009,667187.0
2016-12-08 09:40:00,158.63,159.58,158.25,158.47,330372.0,135.5034,136.3149,135.1788,135.3668,330372.0
2016-12-08 09:50:00,158.47,158.83,157.5,158.0,202472.0,135.3668,135.6743,134.5382,134.9653,202472.0
2016-12-08 10:00:00,157.97,159.0,157.85,158.77,181526.0,134.9396,135.8195,134.8371,135.623,181526.0
2016-12-08 10:10:00,158.77,158.9,157.96,158.45,109366.0,135.623,135.7341,134.9311,135.3497,109366.0
2016-12-08 10:20:00,158.45,159.4,158.45,159.4,133798.0,135.3497,136.1612,135.3497,136.1612,133798.0
2016-12-08 10:30:00,159.33,159.84,159.11,159.84,179459.0,136.1014,136.537,135.9134,136.537,179459.0
2016-12-08 10:40:00,159.85,160.45,159.8,160.4,219855.0,136.5456,137.0581,136.5029,137.0154,219855.0
2016-12-08 10:50:00,160.42,160.9,160.31,160.85,219112.0,137.0325,137.4425,136.9385,137.3998,219112.0
2016-12-08 11:00:00,160.85,160.85,160.12,160.33,116858.0,137.3998,137.3998,136.7762,136.9556,116858.0
2016-12-08 11:10:00,160.31,160.38,159.51,159.59,80182.0,136.9385,136.9983,136.2551,136.3235,80182.0
2016-12-08 11:20:00,159.61,159.7,159.15,159.32,83098.0,136.3406,136.4174,135.9476,136.0928,83098.0
2016-12-08 11:30:00,159.32,159.36,158.81,158.86,95018.0,136.0928,136.127,135.6572,135.6999,95018.0
2016-12-08 11:40:00,158.86,159.54,158.86,159.51,79501.0,135.6999,136.2808,135.6999,136.2551,79501.0
2016-12-08 11:50:00,159.47,159.49,158.89,159.06,83840.0,136.221,136.238,135.7255,135.8707,83840.0
2016-12-08 12:00:00,159.05,159.07,158.57,158.68,50782.0,135.8622,135.8793,135.4522,135.5461,50782.0
2016-12-08 12:10:00,158.66,158.77,158.5,158.55,50610.0,135.5291,135.623,135.3924,135.4351,50610.0
2016-12-08 12:20:00,158.52,158.55,157.88,157.93,92509.0,135.4095,135.4351,134.8628,134.9055,92509.0
2016-12-08 12:30:00,157.95,158.23,157.9,158.03,120891.0,134.9226,135.1617,134.8799,134.9909,120891.0
2016-12-08 12:40:00,158.03,158.3,158.0,158.23,77586.0,134.9909,135.2215,134.9653,135.1617,77586.0
2016-12-08 12:50:00,158.25,158.5,158.17,158.22,64946.0,135.1788,135.3924,135.1105,135.1532,64946.0
2016-12-08 13:00:00,158.24,158.26,157.76,157.93,33003.0,135.1703,135.1874,134.7603,134.9055,33003.0
2016-12-08 13:10:00,157.95,158.08,157.92,158.03,51862.0,134.9226,135.0336,134.8969,134.9909,51862.0
2016-12-08 13:20:00,158.0,158.26,157.91,158.24,31429.0,134.9653,135.1874,134.8884,135.1703,31429.0
2016-12-08 13:30:00,158.26,158.35,158.14,158.27,38160.0,135.1874,135.2642,135.0849,135.1959,38160.0
2016-12-08 13:40:00,158.31,158.31,157.86,158.11,29872.0,135.2301,135.2301,134.8457,135.0592,29872.0
2016-12-08 13:50:00,158.09,158.41,158.09,158.36,29052.0,135.0422,135.3155,135.0422,135.2728,29052.0
2016-12-08 14:00:00,158.37,158.37,158.07,158.08,31952.0,135.2813,135.2813,135.0251,135.0336,31952.0
2016-12-08 14:10:00,158.09,158.14,157.92,157.98,27919.0,135.0422,135.0849,134.8969,134.9482,27919.0
2016-12-08 14:20:00,157.99,158.17,157.85,158.12,51852.0,134.9567,135.1105,134.8371,135.0678,51852.0
2016-12-08 14:30:00,158.13,158.13,157.86,157.96,36876.0,135.0763,135.0763,134.8457,134.9311,36876.0
2016-12-08 14:40:00,157.95,158.0,157.77,157.9,67304.0,134.9226,134.9653,134.7688,134.8799,67304.0
2016-12-08 14:50:00,157.9,157.95,157.81,157.94,37917.0,134.8799,134.9226,134.803,134.914,37917.0
2016-12-08 15:00:00,157.93,157.93,157.71,157.83,62947.0,134.9055,134.9055,134.7176,134.8201,62947.0
2016-12-08 15:10:00,157.83,157.87,157.73,157.83,57321.0,134.8201,134.8542,134.7346,134.8201,57321.0
2016-12-08 15:20:00,157.82,158.05,157.76,157.94,58935.0,134.8115,135.008,134.7603,134.914,58935.0
2016-12-08 15:30:00,157.92,157.95,157.65,157.95,86772.0,134.8969,134.9226,134.6663,134.9226,86772.0
2016-12-08 15:40:00,157.94,158.04,157.77,157.78,168346.0,134.914,134.9994,134.7688,134.7773,168346.0
2016-12-08 15:50:00,157.77,157.78,157.55,157.59,282002.0,134.7688,134.7773,134.5809,134.615,282002.0
2016-12-09 09:30:00,157.28,157.82,157.26,157.65,133500.0,134.3502,134.8115,134.3332,134.6663,133500.0
2016-12-09 09:40:00,157.51,157.91,157.51,157.83,103676.0,134.5467,134.8884,134.5467,134.8201,103676.0
2016-12-09 09:50:00,157.82,157.97,157.64,157.96,20180.0,134.8115,134.9396,134.6578,134.9311,20180.0
2016-12-09 10:00:00,157.95,158.67,157.88,158.28,80868.0,134.9226,135.5376,134.8628,135.2045,80868.0
2016-12-09 10:10:00,158.3,158.5,157.99,158.08,67456.0,135.2215,135.3924,134.9567,135.0336,67456.0
2016-12-09 10:20:00,158.07,158.23,158.07,158.14,25489.0,135.0251,135.1617,135.0251,135.0849,25489.0
2016-12-09 10:30:00,158.14,158.18,158.06,158.12,32572.0,135.0849,135.119,135.0165,135.0678,32572.0
2016-12-09 10:40:00,158.13,158.15,157.99,158.11,51124.0,135.0763,135.0934,134.9567,135.0592,51124.0
2016-12-09 10:50:00,158.13,158.25,158.0,158.24,61345.0,135.0763,135.1788,134.9653,135.1703,61345.0
2016-12-09 11:00:00,158.26,158.33,158.04,158.04,17575.0,135.1874,135.2472,134.9994,134.9994,17575.0
2016-12-09 11:10:00,158.09,158.33,158.08,158.28,17859.0,135.0422,135.2472,135.0336,135.2045,17859.0
2016-12-09 11:20:00,158.32,158.56,158.3,158.45,43518.0,135.2386,135.4436,135.2215,135.3497,43518.0
2016-12-09 11:30:00,158.45,158.46,158.29,158.36,24019.0,135.3497,135.3582,135.213,135.2728,24019.0
2016-12-09 11:40:00,158.35,158.4,158.28,158.37,16425.0,135.2642,135.307,135.2045,135.2813,16425.0
2016-12-09 11:50:00,158.36,158.39,158.28,158.29,19218.0,135.2728,135.2984,135.2045,135.213,19218.0
2016-12-09 12:00:00,158.29,158.36,158.27,158.32,27426.0,135.213,135.2728,135.1959,135.2386,27426.0
2016-12-09 12:10:00,158.33,158.5,158.32,158.45,28185.0,135.2472,135.3924,135.2386,135.3497,28185.0
2016-12-09 12:20:00,158.45,158.95,158.45,158.87,71875.0,135.3497,135.7768,135.3497,135.7084,71875.0
2016-12-09 12:30:00,158.85,158.95,158.73,158.75,16551.0,135.6914,135.7768,135.5888,135.6059,16551.0
2016-12-09 12:40:00,158.8,158.8,158.55,158.58,24815.0,135.6486,135.6486,135.4351,135.4607,24815.0
2016-12-09 12:50:00,158.58,158.7,158.57,158.57,35770.0,135.4607,135.5632,135.4522,135.4522,35770.0
2016-12-09 13:00:00,158.62,158.63,158.17,158.18,26123.0,135.4949,135.5034,135.1105,135.119,26123.0
2016-12-09 13:10:00,158.18,158.29,158.05,158.23,40588.0,135.119,135.213,135.008,135.1617,40588.0
2016-12-09 13:20:00,158.24,158.25,158.17,158.24,18511.0,135.1703,135.1788,135.1105,135.1703,18511.0
2016-12-09 13:30:00,158.24,158.24,158.11,158.13,15342.0,135.1703,135.1703,135.0592,135.0763,15342.0
2016-12-09 13:40:00,158.13,158.32,158.13,158.28,24544.0,135.0763,135.2386,135.0763,135.2045,24544.0
2016-12-09 13:50:00,158.29,158.84,158.28,158.64,95985.0,135.213,135.6828,135.2045,135.512,95985.0
2016-12-09 14:00:00,158.65,158.66,158.46,158.46,20005.0,135.5205,135.5291,135.3582,135.3582,20005.0
2016-12-09 14:10:00,158.47,158.71,158.45,158.56,26027.0,135.3668,135.5718,135.3497,135.4436,26027.0
2016-12-09 14:20:00,158.53,158.73,158.51,158.65,37477.0,135.418,135.5888,135.4009,135.5205,37477.0
2016-12-09 14:30:00,158.65,158.82,158.61,158.77,45638.0,135.5205,135.6657,135.4863,135.623,45638.0
2016-12-09 14:40:00,158.75,158.81,158.67,158.79,26612.0,135.6059,135.6572,135.5376,135.6401,26612.0
2016-12-09 14:50:00,158.8,159.03,158.79,159.02,51508.0,135.6486,135.8451,135.6401,135.8366,51508.0
2016-12-09 15:00:00,159.02,159.18,159.0,159.14,62178.0,135.8366,135.9732,135.8195,135.9391,62178.0
2016-12-09 15:10:00,159.15,159.37,159.14,159.35,53820.0,135.9476,136.1355,135.9391,136.1185,53820.0
2016-12-09 15:20:00,159.35,159.64,159.34,159.58,74112.0,136.1185,136.3662,136.1099,136.3149,74112.0
2016-12-09 15:30:00,159.57,159.63,159.18,159.22,68175.0,136.3064,136.3576,135.9732,136.0074,68175.0
2016-12-09 15:40:00,159.21,159.48,159.19,159.45,123552.0,135.9989,136.2295,135.9818,136.2039,123552.0
2016-12-09 15:50:00,159.45,159.83,159.42,159.72,209462.0,136.2039,136.5285,136.1783,136.4345,209462.0
2016-12-12 09:30:00,158.74,159.6,158.56,159.49,92489.0,135.5974,136.332,135.4436,136.238,92489.0
2016-12-12 09:40:00,159.42,160.45,159.21,160.45,68757.0,136.1783,137.0581,135.9989,137.0581,68757.0
2016-12-12 09:50:00,160.39,160.84,160.36,160.74,93329.0,137.0068,137.3912,136.9812,137.3058,93329.0
2016-12-12 10:00:00,160.75,161.28,160.67,160.86,91717.0,137.3144,137.7671,137.246,137.4083,91717.0
2016-12-12 10:10:00,160.83,160.9,160.3,160.39,44944.0,137.3827,137.4425,136.93,137.0068,44944.0
2016-12-12 10:20:00,160.39,160.45,159.62,159.68,61350.0,137.0068,137.0581,136.3491,136.4003,61350.0
2016-12-12 10:30:00,159.62,160.07,159.57,160.07,36046.0,136.3491,136.7335,136.3064,136.7335,36046.0
2016-12-12 10:40:00,160.05,160.17,159.75,159.75,31956.0,136.7164,136.8189,136.4601,136.4601,31956.0
2016-12-12 10:50:00,159.76,160.07,159.74,160.02,25036.0,136.4687,136.7335,136.4516,136.6908,25036.0
2016-12-12 11:00:00,160.01,160.17,159.87,160.01,25151.0,136.6822,136.8189,136.5626,136.6822,25151.0
2016-12-12 11:10:00,160.04,160.42,160.02,160.42,20957.0,136.7079,137.0325,136.6908,137.0325,20957.0
2016-12-12 11:20:00,160.37,160.41,160.29,160.39,23184.0,136.9898,137.0239,136.9214,137.0068,23184.0
2016-12-12 11:30:00,160.38,160.55,160.37,160.45,24525.0,136.9983,137.1435,136.9898,137.0581,24525.0
2016-12-12 11:40:00,160.44,160.44,160.28,160.34,26783.0,137.0495,137.0495,136.9129,136.9641,26783.0
2016-12-12 11:50:00,160.35,160.4,160.24,160.3,31772.0,136.9727,137.0154,136.8787,136.93,31772.0
2016-12-12 12:00:00,160.28,160.29,160.14,160.18,18327.0,136.9129,136.9214,136.7933,136.8275,18327.0
2016-12-12 12:10:00,160.19,160.19,160.1,160.11,11381.0,136.836,136.836,136.7591,136.7677,11381.0
2016-12-12 12:20:00,160.09,160.12,159.94,160.01,22431.0,136.7506,136.7762,136.6224,136.6822,22431.0
2016-12-12 12:30:00,159.99,160.08,159.94,160.06,25795.0,136.6652,136.742,136.6224,136.7249,25795.0
2016-12-12 12:40:00,160.04,160.07,159.97,160.0,28882.0,136.7079,136.7335,136.6481,136.6737,28882.0
2016-12-12 12:50:00,159.98,159.98,159.73,159.73,14696.0,136.6566,136.6566,136.4431,136.4431,14696.0
2016-12-12 13:00:00,159.73,159.84,159.61,159.71,29221.0,136.4431,136.537,136.3406,136.426,29221.0
2016-12-12 13:10:00,159.71,159.73,159.6,159.71,22182.0,136.426,136.4431,136.332,136.426,22182.0
2016-12-12 13:20:00,159.7,159.8,159.69,159.78,13809.0,136.4174,136.5029,136.4089,136.4858,13809.0
2016-12-12 13:30:00,159.79,159.8,159.5,159.55,36048.0,136.4943,136.5029,136.2466,136.2893,36048.0
2016-12-12 13:40:00,159.53,159.83,159.53,159.61,26887.0,136.2722,136.5285,136.2722,136.3406,26887.0
2016-12-12 13:50:00,159.61,159.65,159.57,159.62,8031.0,136.3406,136.3747,136.3064,136.3491,8031.0
2016-12-12 14:00:00,159.61,159.76,159.51,159.76,16058.0,136.3406,136.4687,136.2551,136.4687,16058.0
2016-12-12 14:10:00,159.75,160.01,159.73,160.01,26042.0,136.4601,136.6822,136.4431,136.6822,26042.0
2016-12-12 14:20:00,160.01,160.06,159.92,160.05,25307.0,136.6822,136.7249,136.6054,136.7164,25307.0
2016-12-12 14:30:00,160.06,160.1,159.91,159.91,28034.0,136.7249,136.7591,136.5968,136.5968,28034.0
2016-12-12 14:40:00,159.91,160.0,159.88,159.9,18053.0,136.5968,136.6737,136.5712,136.5883,18053.0
2016-12-12 14:50:00,159.89,160.06,159.86,160.05,29245.0,136.5797,136.7249,136.5541,136.7164,29245.0
2016-12-12 15:00:00,160.01,160.01,159.82,159.98,26328.0,136.6822,136.6822,136.5199,136.6566,26328.0
2016-12-12 15:10:00,159.99,160.06,159.91,159.99,36347.0,136.6652,136.7249,136.5968,136.6652,36347.0
2016-12-12 15:20:00,159.99,160.15,159.98,160.07,63565.0,136.6652,136.8018,136.6566,136.7335,63565.0
2016-12-12 15:30:00,160.07,160.07,159.91,160.01,55105.0,136.7335,136.7335,136.5968,136.6822,55105.0
2016-12-12 15:40:00,160.01,160.17,159.97,160.17,92073.0,136.6822,136.8189,136.6481,136.8189,92073.0
2016-12-12 15:50:00,160.17,160.4,160.16,160.34,104871.0,136.8189,137.0154,136.8104,136.9641,104871.0
2016-12-13 09:30:00,160.85,160.99,159.92,160.91,109281.0,137.3998,137.5194,136.6054,137.451,109281.0
2016-12-13 09:40:00,160.96,161.43,160.93,161.28,88094.0,137.4937,137.8952,137.4681,137.7671,88094.0
2016-12-13 09:50:00,161.32,161.6,161.08,161.44,84380.0,137.8013,138.0404,137.5962,137.9038,84380.0
2016-12-13 10:00:00,161.42,161.62,161.25,161.34,55103.0,137.8867,138.0575,137.7415,137.8183,55103.0
2016-12-13 10:10:00,161.33,161.41,161.01,161.06,42721.0,137.8098,137.8781,137.5364,137.5792,42721.0
2016-12-13 10:20:00,161.05,161.66,161.03,161.6,46113.0,137.5706,138.0917,137.5535,138.0404,46113.0
2016-12-13 10:30:00,161.61,161.73,161.37,161.39,71174.0,138.049,138.1515,137.844,137.861,71174.0
2016-12-13 10:40:00,161.35,161.89,161.32,161.88,56515.0,137.8269,138.2882,137.8013,138.2796,56515.0
2016-12-13 10:50:00,161.89,162.04,161.88,161.88,105952.0,138.2882,138.4163,138.2796,138.2796,105952.0
2016-12-13 11:00:00,161.91,161.91,161.39,161.41,72773.0,138.3052,138.3052,137.861,137.8781,72773.0
2016-12-13 11:10:00,161.43,161.58,161.38,161.52,43959.0,137.8952,138.0233,137.8525,137.9721,43959.0
2016-12-13 11:20:00,161.57,161.75,161.51,161.67,95595.0,138.0148,138.1686,137.9636,138.1002,95595.0
2016-12-13 11:30:00,161.66,161.72,161.47,161.66,40458.0,138.0917,138.1429,137.9294,138.0917,40458.0
2016-12-13 11:40:00,161.67,161.69,161.27,161.37,96956.0,138.1002,138.1173,137.7585,137.844,96956.0
2016-12-13 11:50:00,161.36,161.42,161.18,161.21,39194.0,137.8354,137.8867,137.6817,137.7073,39194.0
2016-12-13 12:00:00,161.2,161.4,161.07,161.22,51075.0,137.6987,137.8696,137.5877,137.7158,51075.0
2016-12-13 12:10:00,161.2,161.3,161.15,161.19,31987.0,137.6987,137.7842,137.656,137.6902,31987.0
2016-12-13 12:20:00,161.18,161.23,160.91,161.0,44557.0,137.6817,137.7244,137.451,137.5279,44557.0
2016-12-13 12:30:00,161.0,161.09,160.81,160.81,42587.0,137.5279,137.6048,137.3656,137.3656,42587.0
2016-12-13 12:40:00,160.81,160.86,160.5,160.52,60266.0,137.3656,137.4083,137.1008,137.1179,60266.0
2016-12-13 12:50:00,160.52,160.67,160.26,160.34,44039.0,137.1179,137.246,136.8958,136.9641,44039.0
2016-12-13 13:00:00,160.27,160.44,160.26,160.31,51328.0,136.9043,137.0495,136.8958,136.9385,51328.0
2016-12-13 13:10:00,160.29,160.4,160.18,160.39,43607.0,136.9214,137.0154,136.8275,137.0068,43607.0
2016-12-13 13:20:00,160.4,160.44,160.15,160.19,38364.0,137.0154,137.0495,136.8018,136.836,38364.0
2016-12-13 13:30:00,160.21,160.49,160.2,160.45,36298.0,136.8531,137.0923,136.8445,137.0581,36298.0
2016-12-13 13:40:00,160.44,160.58,160.27,160.32,40841.0,137.0495,137.1691,136.9043,136.947,40841.0
2016-12-13 13:50:00,160.33,160.4,160.17,160.4,37828.0,136.9556,137.0154,136.8189,137.0154,37828.0
2016-12-13 14:00:00,160.44,160.53,160.41,160.46,46151.0,137.0495,137.1264,137.0239,137.0666,46151.0
2016-12-13 14:10:00,160.45,160.52,160.3,160.39,54224.0,137.0581,137.1179,136.93,137.0068,54224.0
2016-12-13 14:20:00,160.37,160.46,160.08,160.08,53548.0,136.9898,137.0666,136.742,136.742,53548.0
2016-12-13 14:30:00,160.08,161.04,159.88,159.94,89910.0,136.742,137.5621,136.5712,136.6224,89910.0
2016-12-13 14:40:00,159.96,159.98,159.73,159.86,90973.0,136.6395,136.6566,136.4431,136.5541,90973.0
2016-12-13 14:50:00,159.87,159.87,159.46,159.51,107294.0,136.5626,136.5626,136.2124,136.2551,107294.0
2016-12-13 15:00:00,159.5,159.84,159.14,159.4,125277.0,136.2466,136.537,135.9391,136.1612,125277.0
2016-12-13 15:10:00,159.4,159.51,159.24,159.43,113834.0,136.1612,136.2551,136.0245,136.1868,113834.0
2016-12-13 15:20:00,159.45,159.53,159.3,159.5,86327.0,136.2039,136.2722,136.0757,136.2466,86327.0
2016-12-13 15:30:00,159.5,159.86,159.48,159.55,126464.0,136.2466,136.5541,136.2295,136.2893,126464.0
2016-12-13 15:40:00,159.58,160.01,159.57,159.8,119060.0,136.3149,136.6822,136.3064,136.5029,119060.0
2016-12-13 15:50:00,159.81,159.84,159.55,159.77,209376.0,136.5114,136.537,136.2893,136.4772,209376.0
2016-12-14 09:30:00,160.05,160.25,159.79,160.06,66549.0,136.7164,136.8872,136.4943,136.7249,66549.0
2016-12-14 09:40:00,159.97,160.45,159.97,160.2,22928.0,136.6481,137.0581,136.6481,136.8445,22928.0
2016-12-14 09:50:00,160.23,160.23,159.93,159.98,39853.0,136.8702,136.8702,136.6139,136.6566,39853.0
2016-12-14 10:00:00,159.99,160.1,159.47,159.51,30756.0,136.6652,136.7591,136.221,136.2551,30756.0
2016-12-14 10:10:00,159.47,159.87,159.46,159.86,24783.0,136.221,136.5626,136.2124,136.5541,24783.0
2016-12-14 10:20:00,159.81,159.93,159.69,159.73,29430.0,136.5114,136.6139,136.4089,136.4431,29430.0
2016-12-14 10:30:00,159.74,159.78,159.48,159.58,31287.0,136.4516,136.4858,136.2295,136.3149,31287.0
2016-12-14 10:40:00,159.54,159.81,159.37,159.8,34663.0,136.2808,136.5114,136.1355,136.5029,34663.0
2016-12-14 10:50:00,159.77,159.87,159.54,159.87,21665.0,136.4772,136.5626,136.2808,136.5626,21665.0
2016-12-14 11:00:00,159.86,159.9,159.5,159.62,24484.0,136.5541,136.5883,136.2466,136.3491,24484.0
2016-12-14 11:10:00,159.57,159.72,159.51,159.62,17886.0,136.3064,136.4345,136.2551,136.3491,17886.0
2016-12-14 11:20:00,159.62,159.78,159.43,159.78,21160.0,136.3491,136.4858,136.1868,136.4858,21160.0
2016-12-14 11:30:00,159.78,159.79,159.45,159.5,38351.0,136.4858,136.4943,136.2039,136.2466,38351.0
2016-12-14 11:40:00,159.49,159.68,159.41,159.61,39255.0,136.238,136.4003,136.1697,136.3406,39255.0
2016-12-14 11:50:00,159.61,159.78,159.61,159.63,22243.0,136.3406,136.4858,136.3406,136.3576,22243.0
2016-12-14 12:00:00,159.65,159.72,159.59,159.67,18104.0,136.3747,136.4345,136.3235,136.3918,18104.0
2016-12-14 12:10:00,159.68,159.86,159.65,159.84,21878.0,136.4003,136.5541,136.3747,136.537,21878.0
2016-12-14 12:20:00,159.82,159.97,159.78,159.95,19607.0,136.5199,136.6481,136.4858,136.631,19607.0
2016-12-14 12:30:00,159.97,160.08,159.93,159.99,22811.0,136.6481,136.742,136.6139,136.6652,22811.0
2016-12-14 12:40:00,160.02,160.07,159.9,160.02,12551.0,136.6908,136.7335,136.5883,136.6908,12551.0
2016-12-14 12:50:00,160.04,160.13,159.87,159.97,35660.0,136.7079,136.7847,136.5626,136.6481,35660.0
2016-12-14 13:00:00,159.97,160.02,159.77,159.78,24814.0,136.6481,136.6908,136.4772,136.4858,24814.0
2016-12-14 13:10:00,159.81,159.91,159.78,159.8,11446.0,136.5114,136.5968,136.4858,136.5029,11446.0
2016-12-14 13:20:00,159.82,159.94,159.8,159.93,13050.0,136.5199,136.6224,136.5029,136.6139,13050.0
2016-12-14 13:30:00,159.9,159.97,159.84,159.84,15564.0,136.5883,136.6481,136.537,136.537,15564.0
2016-12-14 13:40:00,159.84,159.99,159.83,159.97,27297.0,136.537,136.6652,136.5285,136.6481,27297.0
2016-12-14 13:50:00,159.95,160.09,159.6,160.07,46020.0,136.631,136.7506,136.332,136.7335,46020.0
2016-12-14 14:00:00,159.97,160.2,159.6,159.92,52822.0,136.6481,136.8445,136.332,136.6054,52822.0
2016-12-14 14:10:00,159.75,159.9,159.29,159.64,53041.0,136.4601,136.5883,136.0672,136.3662,53041.0
2016-12-14 14:20:00,159.65,159.71,159.08,159.24,28389.0,136.3747,136.426,135.8878,136.0245,28389.0
2016-12-14 14:30:00,159.2,159.47,159.17,159.38,48233.0,135.9903,136.221,135.9647,136.1441,48233.0
2016-12-14 14:40:00,159.44,159.55,159.22,159.27,52556.0,136.1953,136.2893,136.0074,136.0501,52556.0
2016-12-14 14:50:00,159.28,159.33,158.91,158.92,43531.0,136.0587,136.1014,135.7426,135.7511,43531.0
2016-12-14 15:00:00,158.9,159.13,158.55,158.56,46759.0,135.7341,135.9305,135.4351,135.4436,46759.0
2016-12-14 15:10:00,158.54,158.72,158.25,158.53,71220.0,135.4265,135.5803,135.1788,135.418,71220.0
2016-12-14 15:20:00,158.53,159.14,158.51,159.11,60594.0,135.418,135.9391,135.4009,135.9134,60594.0
2016-12-14 15:30:00,159.11,159.66,159.1,159.6,81282.0,135.9134,136.3833,135.9049,136.332,81282.0
2016-12-14 15:40:00,159.56,159.61,158.97,159.09,73281.0,136.2978,136.3406,135.7939,135.8964,73281.0
2016-12-14 15:50:00,159.11,159.14,158.74,158.99,157524.0,135.9134,135.9391,135.5974,135.8109,157524.0
2016-12-15 09:30:00,159.35,160.0,159.07,159.73,73557.0,136.1185,136.6737,135.8793,136.4431,73557.0
2016-12-15 09:40:00,159.73,160.24,159.49,159.62,38171.0,136.4431,136.8787,136.238,136.3491,38171.0
2016-12-15 09:50:00,159.59,160.48,159.58,160.48,38619.0,136.3235,137.0837,136.3149,137.0837,38619.0
2016-12-15 10:00:00,160.58,161.28,160.5,161.25,68342.0,137.1691,137.7671,137.1008,137.7415,68342.0
2016-12-15 10:10:00,161.25,161.3,160.67,160.69,62471.0,137.7415,137.7842,137.246,137.2631,62471.0
2016-12-15 10:20:00,160.76,160.98,160.53,160.88,28907.0,137.3229,137.5108,137.1264,137.4254,28907.0
2016-12-15 10:30:00,160.93,161.05,160.74,161.0,23664.0,137.4681,137.5706,137.3058,137.5279,23664.0
2016-12-15 10:40:00,160.99,161.12,160.87,160.99,36399.0,137.5194,137.6304,137.4169,137.5194,36399.0
2016-12-15 10:50:00,160.93,160.97,160.73,160.91,27581.0,137.4681,137.5023,137.2973,137.451,27581.0
2016-12-15 11:00:00,160.92,161.5,160.92,161.18,78954.0,137.4596,137.955,137.4596,137.6817,78954.0
2016-12-15 11:10:00,161.15,161.19,160.99,161.11,46208.0,137.656,137.6902,137.5194,137.6219,46208.0
2016-12-15 11:20:00,161.11,161.22,161.07,161.15,37697.0,137.6219,137.7158,137.5877,137.656,37697.0
2016-12-15 11:30:00,161.16,161.17,160.85,160.88,33444.0,137.6646,137.6731,137.3998,137.4254,33444.0
2016-12-15 11:40:00,160.92,161.0,160.79,160.88,19620.0,137.4596,137.5279,137.3485,137.4254,19620.0
2016-12-15 11:50:00,160.89,160.9,160.5,160.65,21909.0,137.4339,137.4425,137.1008,137.2289,21909.0
2016-12-15 12:00:00,160.68,160.76,160.61,160.72,14132.0,137.2546,137.3229,137.1948,137.2887,14132.0
2016-12-15 12:10:00,160.73,160.73,160.49,160.56,16364.0,137.2973,137.2973,137.0923,137.1521,16364.0
2016-12-15 12:20:00,160.57,160.62,160.45,160.56,12660.0,137.1606,137.2033,137.0581,137.1521,12660.0
2016-12-15 12:30:00,160.56,160.74,160.43,160.44,26065.0,137.1521,137.3058,137.041,137.0495,26065.0
2016-12-15 12:40:00,160.43,160.44,160.19,160.27,24462.0,137.041,137.0495,136.836,136.9043,24462.0
2016-12-15 12:50:00,160.27,160.28,159.81,160.03,46009.0,136.9043,136.9129,136.5114,136.6993,46009.0
2016-12-15 13:00:00,160.05,160.09,159.96,160.0,25271.0,136.7164,136.7506,136.6395,136.6737,25271.0
2016-12-15 13:10:00,160.0,160.07,159.92,160.05,38230.0,136.6737,136.7335,136.6054,136.7164,38230.0
2016-12-15 13:20:00,160.04,160.1,160.02,160.1,21689.0,136.7079,136.7591,136.6908,136.7591,21689.0
2016-12-15 13:30:00,160.1,160.32,160.1,160.12,35252.0,136.7591,136.947,136.7591,136.7762,35252.0
2016-12-15 13:40:00,160.14,160.27,159.9,159.94,18669.0,136.7933,136.9043,136.5883,136.6224,18669.0
2016-12-15 13:50:00,159.92,159.97,159.48,159.65,29896.0,136.6054,136.6481,136.2295,136.3747,29896.0
2016-12-15 14:00:00,159.65,159.78,159.46,159.74,18004.0,136.3747,136.4858,136.2124,136.4516,18004.0
2016-12-15 14:10:00,159.8,159.89,159.77,159.88,17614.0,136.5029,136.5797,136.4772,136.5712,17614.0
2016-12-15 14:20:00,159.87,159.91,159.73,159.89,14509.0,136.5626,136.5968,136.4431,136.5797,14509.0
2016-12-15 14:30:00,159.91,160.06,159.87,159.98,16876.0,136.5968,136.7249,136.5626,136.6566,16876.0
2016-12-15 14:40:00,160.0,160.01,159.8,159.87,15630.0,136.6737,136.6822,136.5029,136.5626,15630.0
2016-12-15 14:50:00,159.86,159.92,159.76,159.85,22484.0,136.5541,136.6054,136.4687,136.5456,22484.0
2016-12-15 15:00:00,159.84,160.0,159.81,159.91,19636.0,136.537,136.6737,136.5114,136.5968,19636.0
2016-12-15 15:10:00,159.89,159.96,159.8,159.9,17816.0,136.5797,136.6395,136.5029,136.5883,17816.0
2016-12-15 15:20:00,159.9,160.02,159.9,159.96,26132.0,136.5883,136.6908,136.5883,136.6395,26132.0
2016-12-15 15:30:00,159.95,160.11,159.95,160.11,30437.0,136.631,136.7677,136.631,136.7677,30437.0
2016-12-15 15:40:00,160.13,160.4,160.09,160.24,55208.0,136.7847,137.0154,136.7506,136.8787,55208.0
2016-12-15 15:50:00,160.23,160.35,160.04,160.11,73347.0,136.8702,136.9727,136.7079,136.7677,73347.0
2016-12-16 09:30:00,160.49,161.25,159.87,161.19,623526.0,137.0923,137.7415,136.5626,137.6902,623526.0
2016-12-16 09:40:00,161.23,161.23,160.55,160.68,40838.0,137.7244,137.7244,137.1435,137.2546,40838.0
2016-12-16 09:50:00,160.7,161.06,160.49,160.54,38294.0,137.2716,137.5792,137.0923,137.135,38294.0
2016-12-16 10:00:00,160.47,160.88,160.4,160.87,35053.0,137.0752,137.4254,137.0154,137.4169,35053.0
2016-12-16 10:10:00,160.81,161.01,160.81,161.0,21252.0,137.3656,137.5364,137.3656,137.5279,21252.0
2016-12-16 10:20:00,160.96,161.13,160.63,160.67,55242.0,137.4937,137.639,137.2118,137.246,55242.0
2016-12-16 10:30:00,160.71,160.84,160.65,160.78,45941.0,137.2802,137.3912,137.2289,137.34,45941.0
2016-12-16 10:40:00,160.79,161.14,160.67,160.69,56607.0,137.3485,137.6475,137.246,137.2631,56607.0
2016-12-16 10:50:00,160.68,160.95,160.68,160.83,48208.0,137.2546,137.4852,137.2546,137.3827,48208.0
2016-12-16 11:00:00,160.83,160.84,160.59,160.66,19403.0,137.3827,137.3912,137.1777,137.2375,19403.0
2016-12-16 11:10:00,160.65,160.93,160.64,160.87,16347.0,137.2289,137.4681,137.2204,137.4169,16347.0
2016-12-16 11:20:00,160.87,160.95,160.43,160.7,45495.0,137.4169,137.4852,137.041,137.2716,45495.0
2016-12-16 11:30:00,160.68,160.93,160.65,160.89,23977.0,137.2546,137.4681,137.2289,137.4339,23977.0
2016-12-16 11:40:00,160.86,160.89,160.6,160.74,22568.0,137.4083,137.4339,137.1862,137.3058,22568.0
2016-12-16 11:50:00,160.71,160.82,160.55,160.65,24247.0,137.2802,137.3741,137.1435,137.2289,24247.0
2016-12-16 12:00:00,160.64,160.78,160.56,160.75,68637.0,137.2204,137.34,137.1521,137.3144,68637.0
2016-12-16 12:10:00,160.73,160.74,160.52,160.52,17790.0,137.2973,137.3058,137.1179,137.1179,17790.0
2016-12-16 12:20:00,160.53,160.7,160.46,160.67,15537.0,137.1264,137.2716,137.0666,137.246,15537.0
2016-12-16 12:30:00,160.69,160.81,160.5,160.58,46748.0,137.2631,137.3656,137.1008,137.1691,46748.0
2016-12-16 12:40:00,160.58,160.59,160.23,160.41,30815.0,137.1691,137.1777,136.8702,137.0239,30815.0
2016-12-16 12:50:00,160.38,160.42,160.14,160.37,34217.0,136.9983,137.0325,136.7933,136.9898,34217.0
2016-12-16 13:00:00,160.34,160.45,160.2,160.45,25990.0,136.9641,137.0581,136.8445,137.0581,25990.0
2016-12-16 13:10:00,160.44,160.44,160.13,160.24,16716.0,137.0495,137.0495,136.7847,136.8787,16716.0
2016-12-16 13:20:00,160.2,160.29,160.1,160.19,30613.0,136.8445,136.9214,136.7591,136.836,30613.0
2016-12-16 13:30:00,160.2,160.33,160.18,160.21,21224.0,136.8445,136.9556,136.8275,136.8531,21224.0
2016-12-16 13:40:00,160.27,160.27,160.11,160.27,22479.0,136.9043,136.9043,136.7677,136.9043,22479.0
2016-12-16 13:50:00,160.26,160.38,160.26,160.33,26748.0,136.8958,136.9983,136.8958,136.9556,26748.0
2016-12-16 14:00:00,160.33,160.48,160.14,160.48,28517.0,136.9556,137.0837,136.7933,137.0837,28517.0
2016-12-16 14:10:00,160.47,160.53,160.2,160.2,31716.0,137.0752,137.1264,136.8445,136.8445,31716.0
2016-12-16 14:20:00,160.23,160.36,160.2,160.32,26106.0,136.8702,136.9812,136.8445,136.947,26106.0
2016-12-16 14:30:00,160.29,160.51,160.15,160.44,42564.0,136.9214,137.1093,136.8018,137.0495,42564.0
2016-12-16 14:40:00,160.43,160.52,160.14,160.46,69778.0,137.041,137.1179,136.7933,137.0666,69778.0
2016-12-16 14:50:00,160.49,160.54,160.32,160.52,38661.0,137.0923,137.135,136.947,137.1179,38661.0
2016-12-16 15:00:00,160.51,160.58,160.34,160.39,28375.0,137.1093,137.1691,136.9641,137.0068,28375.0
2016-12-16 15:10:00,160.35,160.36,160.09,160.12,37038.0,136.9727,136.9812,136.7506,136.7762,37038.0
2016-12-16 15:20:00,160.13,160.17,159.98,159.98,72370.0,136.7847,136.8189,136.6566,136.6566,72370.0
2016-12-16 15:30:00,159.99,160.03,159.97,160.01,96160.0,136.6652,136.6993,136.6481,136.6822,96160.0
2016-12-16 15:40:00,160.03,160.05,159.85,160.04,131566.0,136.6993,136.7164,136.5456,136.7079,131566.0
2016-12-16 15:50:00,160.05,160.49,160.05,160.41,299194.0,136.7164,137.0923,136.7164,137.0239,299194.0
2016-12-19 09:30:00,162.01,162.77,161.65,162.7,201909.0,138.3907,139.0399,138.0831,138.9801,201909.0
2016-12-19 09:40:00,162.69,162.97,162.45,162.69,66165.0,138.9715,139.2107,138.7665,138.9715,66165.0
2016-12-19 09:50:00,162.69,162.82,162.44,162.6,45556.0,138.9715,139.0826,138.758,138.8946,45556.0
2016-12-19 10:00:00,162.65,162.9,162.62,162.74,42735.0,138.9374,139.1509,138.9117,139.0142,42735.0
2016-12-19 10:10:00,162.77,163.24,162.61,163.13,83370.0,139.0399,139.4413,138.9032,139.3474,83370.0
2016-12-19 10:20:00,163.09,163.24,163.03,163.11,46429.0,139.3132,139.4413,139.262,139.3303,46429.0
2016-12-19 10:30:00,163.09,163.51,163.09,163.51,62947.0,139.3132,139.672,139.3132,139.672,62947.0
2016-12-19 10:40:00,163.52,163.75,163.42,163.71,75490.0,139.6805,139.877,139.5951,139.8428,75490.0
2016-12-19 10:50:00,163.73,163.9,163.72,163.85,80636.0,139.8599,140.0051,139.8514,139.9624,80636.0
2016-12-19 11:00:00,163.86,164.15,163.85,164.15,70460.0,139.9709,140.2187,139.9624,140.2187,70460.0
2016-12-19 11:10:00,164.16,164.28,163.81,164.28,62751.0,140.2272,140.3297,139.9282,140.3297,62751.0
2016-12-19 11:20:00,164.31,164.49,164.17,164.24,71318.0,140.3553,140.5091,140.2358,140.2955,71318.0
2016-12-19 11:30:00,164.24,164.53,164.06,164.19,60759.0,140.2955,140.5433,140.1418,140.2528,60759.0
2016-12-19 11:40:00,164.2,164.34,164.04,164.33,44231.0,140.2614,140.381,140.1247,140.3724,44231.0
2016-12-19 11:50:00,164.32,164.32,164.14,164.19,54250.0,140.3639,140.3639,140.2101,140.2528,54250.0
2016-12-19 12:00:00,164.2,164.43,164.16,164.43,53811.0,140.2614,140.4578,140.2272,140.4578,53811.0
2016-12-19 12:10:00,164.43,164.47,164.14,164.26,52027.0,140.4578,140.492,140.2101,140.3126,52027.0
2016-12-19 12:20:00,164.25,164.28,163.84,163.88,51412.0,140.3041,140.3297,139.9539,139.988,51412.0
2016-12-19 12:30:00,163.89,164.02,163.88,163.98,84635.0,139.9966,140.1076,139.988,140.0735,84635.0
2016-12-19 12:40:00,163.98,164.15,163.91,164.13,94292.0,140.0735,140.2187,140.0137,140.2016,94292.0
2016-12-19 12:50:00,164.11,164.12,163.77,164.0,48151.0,140.1845,140.193,139.8941,140.0905,48151.0
2016-12-19 13:00:00,164.02,164.05,163.86,163.89,39569.0,140.1076,140.1332,139.9709,139.9966,39569.0
2016-12-19 13:10:00,163.9,163.95,163.79,163.87,32507.0,140.0051,140.0478,139.9112,139.9795,32507.0
2016-12-19 13:20:00,163.89,164.08,163.87,163.97,32967.0,139.9966,140.1589,139.9795,140.0649,32967.0
2016-12-19 13:30:00,163.98,164.05,163.69,163.84,47119.0,140.0735,140.1332,139.8257,139.9539,47119.0
2016-12-19 13:40:00,163.87,164.2,163.86,164.2,35929.0,139.9795,140.2614,139.9709,140.2614,35929.0
2016-12-19 13:50:00,164.2,164.42,164.17,164.41,52658.0,140.2614,140.4493,140.2358,140.4408,52658.0
2016-12-19 14:00:00,164.36,164.36,163.9,163.9,20697.0,140.3981,140.3981,140.0051,140.0051,20697.0
2016-12-19 14:10:00,163.93,164.08,163.86,163.88,27656.0,140.0307,140.1589,139.9709,139.988,27656.0
2016-12-19 14:20:00,163.85,163.87,163.42,163.46,47280.0,139.9624,139.9795,139.5951,139.6293,47280.0
2016-12-19 14:30:00,163.46,163.53,163.24,163.48,38119.0,139.6293,139.6891,139.4413,139.6463,38119.0
2016-12-19 14:40:00,163.46,163.49,163.27,163.31,24993.0,139.6293,139.6549,139.467,139.5011,24993.0
2016-12-19 14:50:00,163.33,163.38,163.18,163.21,19144.0,139.5182,139.5609,139.3901,139.4157,19144.0
2016-12-19 15:00:00,163.22,163.36,163.18,163.2,27306.0,139.4243,139.5438,139.3901,139.4072,27306.0
2016-12-19 15:10:00,163.22,163.22,162.94,163.06,39468.0,139.4243,139.4243,139.1851,139.2876,39468.0
2016-12-19 15:20:00,163.08,163.17,162.88,163.1,33421.0,139.3047,139.3815,139.1338,139.3217,33421.0
2016-12-19 15:30:00,163.1,163.4,163.05,163.34,71351.0,139.3217,139.578,139.279,139.5268,71351.0
2016-12-19 15:40:00,163.31,163.59,163.3,163.43,124867.0,139.5011,139.7403,139.4926,139.6036,124867.0
2016-12-19 15:50:00,163.44,163.48,163.25,163.46,143279.0,139.6122,139.6463,139.4499,139.6293,143279.0
2016-12-20 09:30:00,164.32,164.49,163.69,163.9,81653.0,140.3639,140.5091,139.8257,140.0051,81653.0
2016-12-20 09:40:00,163.9,163.98,163.5,163.98,45002.0,140.0051,140.0735,139.6634,140.0735,45002.0
2016-12-20 09:50:00,163.98,164.44,163.87,164.43,34845.0,140.0735,140.4664,139.9795,140.4578,34845.0
2016-12-20 10:00:00,164.42,164.43,164.14,164.39,43532.0,140.4493,140.4578,140.2101,140.4237,43532.0
2016-12-20 10:10:00,164.39,164.63,164.36,164.55,49034.0,140.4237,140.6287,140.3981,140.5604,49034.0
2016-12-20 10:20:00,164.54,164.54,164.31,164.42,63152.0,140.5518,140.5518,140.3553,140.4493,63152.0
2016-12-20 10:30:00,164.4,164.67,164.4,164.52,114566.0,140.4322,140.6629,140.4322,140.5347,114566.0
2016-12-20 10:40:00,164.53,164.53,164.34,164.47,28763.0,140.5433,140.5433,140.381,140.492,28763.0
2016-12-20 10:50:00,164.48,164.52,164.29,164.39,34547.0,140.5006,140.5347,140.3383,140.4237,34547.0
2016-12-20 11:00:00,164.38,164.38,164.12,164.19,23378.0,140.4151,140.4151,140.193,140.2528,23378.0
2016-12-20 11:10:00,164.21,164.33,164.17,164.31,28932.0,140.2699,140.3724,140.2358,140.3553,28932.0
2016-12-20 11:20:00,164.3,164.38,164.21,164.29,63103.0,140.3468,140.4151,140.2699,140.3383,63103.0
2016-12-20 11:30:00,164.3,164.3,164.09,164.1,27386.0,140.3468,140.3468,140.1674,140.176,27386.0
2016-12-20 11:40:00,164.09,164.39,164.08,164.35,52256.0,140.1674,140.4237,140.1589,140.3895,52256.0
2016-12-20 11:50:00,164.34,164.47,164.26,164.43,29665.0,140.381,140.492,140.3126,140.4578,29665.0
2016-12-20 12:00:00,164.43,164.46,164.37,164.46,24885.0,140.4578,140.4835,140.4066,140.4835,24885.0
2016-12-20 12:10:00,164.48,164.67,164.45,164.66,35189.0,140.5006,140.6629,140.4749,140.6543,35189.0
2016-12-20 12:20:00,164.66,164.72,164.53,164.7,22358.0,140.6543,140.7056,140.5433,140.6885,22358.0
2016-12-20 12:30:00,164.69,164.76,164.67,164.67,36551.0,140.6799,140.7397,140.6629,140.6629,36551.0
2016-12-20 12:40:00,164.67,164.76,164.65,164.75,36172.0,140.6629,140.7397,140.6458,140.7312,36172.0
2016-12-20 12:50:00,164.74,164.86,164.71,164.82,23047.0,140.7227,140.8252,140.697,140.791,23047.0
2016-12-20 13:00:00,164.82,164.95,164.79,164.92,37493.0,140.791,140.902,140.7654,140.8764,37493.0
2016-12-20 13:10:00,164.92,164.92,164.8,164.85,33236.0,140.8764,140.8764,140.7739,140.8166,33236.0
2016-12-20 13:20:00,164.84,164.84,164.75,164.82,28930.0,140.8081,140.8081,140.7312,140.791,28930.0
2016-12-20 13:30:00,164.8,164.87,164.8,164.8,39870.0,140.7739,140.8337,140.7739,140.7739,39870.0
2016-12-20 13:40:00,164.79,164.81,164.55,164.58,20606.0,140.7654,140.7824,140.5604,140.586,20606.0
2016-12-20 13:50:00,164.54,164.58,164.38,164.4,39553.0,140.5518,140.586,140.4151,140.4322,39553.0
2016-12-20 14:00:00,164.42,164.43,164.24,164.25,27964.0,140.4493,140.4578,140.2955,140.3041,27964.0
2016-12-20 14:10:00,164.24,164.24,164.03,164.04,36553.0,140.2955,140.2955,140.1162,140.1247,36553.0
2016-12-20 14:20:00,164.04,164.06,163.92,163.98,29285.0,140.1247,140.1418,140.0222,140.0735,29285.0
2016-12-20 14:30:00,164.0,164.01,163.83,163.91,26485.0,140.0905,140.0991,139.9453,140.0137,26485.0
2016-12-20 14:40:00,163.9,163.93,163.74,163.75,23796.0,140.0051,140.0307,139.8684,139.877,23796.0
2016-12-20 14:50:00,163.75,163.87,163.61,163.63,73880.0,139.877,139.9795,139.7574,139.7745,73880.0
2016-12-20 15:00:00,163.65,163.87,163.64,163.83,32020.0,139.7916,139.9795,139.783,139.9453,32020.0
2016-12-20 15:10:00,163.83,163.87,163.65,163.7,27277.0,139.9453,139.9795,139.7916,139.8343,27277.0
2016-12-20 15:20:00,163.73,163.91,163.68,163.87,37032.0,139.8599,140.0137,139.8172,139.9795,37032.0
2016-12-20 15:30:00,163.87,163.92,163.67,163.72,50196.0,139.9795,140.0222,139.8086,139.8514,50196.0
2016-12-20 15:40:00,163.72,163.78,163.64,163.64,34401.0,139.8514,139.9026,139.783,139.783,34401.0
2016-12-20 15:50:00,163.64,163.88,163.58,163.86,89429.0,139.783,139.988,139.7318,139.9709,89429.0
2016-12-21 09:30:00,163.6,163.86,163.19,163.22,66882.0,139.7489,139.9709,139.3986,139.4243,66882.0
2016-12-21 09:40:00,163.18,163.48,163.16,163.31,41617.0,139.3901,139.6463,139.373,139.5011,41617.0
2016-12-21 09:50:00,163.26,163.98,163.26,163.75,45442.0,139.4584,140.0735,139.4584,139.877,45442.0
2016-12-21 10:00:00,163.77,164.0,163.76,163.89,19487.0,139.8941,140.0905,139.8855,139.9966,19487.0
2016-12-21 10:10:00,163.87,164.03,163.83,163.89,24041.0,139.9795,140.1162,139.9453,139.9966,24041.0
2016-12-21 10:20:00,163.92,163.92,163.65,163.66,23292.0,140.0222,140.0222,139.7916,139.8001,23292.0
2016-12-21 10:30:00,163.66,163.7,163.48,163.48,37038.0,139.8001,139.8343,139.6463,139.6463,37038.0
2016-12-21 10:40:00,163.47,163.55,163.3,163.3,32000.0,139.6378,139.7061,139.4926,139.4926,32000.0
2016-12-21 10:50:00,163.29,163.56,163.25,163.52,41048.0,139.484,139.7147,139.4499,139.6805,41048.0
2016-12-21 11:00:00,163.51,163.82,163.48,163.78,41354.0,139.672,139.9368,139.6463,139.9026,41354.0
2016-12-21 11:10:00,163.77,163.99,163.65,163.84,51934.0,139.8941,140.082,139.7916,139.9539,51934.0
2016-12-21 11:20:00,163.83,163.89,163.56,163.58,24638.0,139.9453,139.9966,139.7147,139.7318,24638.0
2016-12-21 11:30:00,163.58,163.6,163.43,163.56,22774.0,139.7318,139.7489,139.6036,139.7147,22774.0
2016-12-21 11:40:00,163.57,163.65,163.44,163.44,8373.0,139.7232,139.7916,139.6122,139.6122,8373.0
2016-12-21 11:50:00,163.46,163.49,163.26,163.38,13311.0,139.6293,139.6549,139.4584,139.5609,13311.0
2016-12-21 12:00:00,163.37,163.44,163.31,163.37,10953.0,139.5524,139.6122,139.5011,139.5524,10953.0
2016-12-21 12:10:00,163.34,163.46,163.25,163.27,22253.0,139.5268,139.6293,139.4499,139.467,22253.0
2016-12-21 12:20:00,163.32,163.44,163.3,163.37,9305.0,139.5097,139.6122,139.4926,139.5524,9305.0
2016-12-21 12:30:00,163.37,163.37,163.2,163.21,14816.0,139.5524,139.5524,139.4072,139.4157,14816.0
2016-12-21 12:40:00,163.19,163.39,163.19,163.38,18920.0,139.3986,139.5695,139.3986,139.5609,18920.0
2016-12-21 12:50:00,163.36,163.4,163.31,163.34,5870.0,139.5438,139.578,139.5011,139.5268,5870.0
2016-12-21 13:00:00,163.34,163.4,163.27,163.27,9706.0,139.5268,139.578,139.467,139.467,9706.0
2016-12-21 13:10:00,163.27,163.35,163.18,163.18,12521.0,139.467,139.5353,139.3901,139.3901,12521.0
2016-12-21 13:20:00,163.19,163.27,163.17,163.25,12837.0,139.3986,139.467,139.3815,139.4499,12837.0
2016-12-21 13:30:00,163.26,163.41,163.24,163.35,9688.0,139.4584,139.5866,139.4413,139.5353,9688.0
2016-12-21 13:40:00,163.35,163.36,163.18,163.23,10732.0,139.5353,139.5438,139.3901,139.4328,10732.0
2016-12-21 13:50:00,163.25,163.29,163.2,163.22,9969.0,139.4499,139.484,139.4072,139.4243,9969.0
2016-12-21 14:00:00,163.24,163.47,163.2,163.47,19599.0,139.4413,139.6378,139.4072,139.6378,19599.0
2016-12-21 14:10:00,163.48,163.49,163.4,163.45,15902.0,139.6463,139.6549,139.578,139.6207,15902.0
2016-12-21 14:20:00,163.46,163.56,163.42,163.55,19248.0,139.6293,139.7147,139.5951,139.7061,19248.0
2016-12-21 14:30:00,163.55,163.56,163.42,163.48,14829.0,139.7061,139.7147,139.5951,139.6463,14829.0
2016-12-21 14:40:00,163.47,163.51,163.41,163.41,9629.0,139.6378,139.672,139.5866,139.5866,9629.0
2016-12-21 14:50:00,163.41,163.43,163.36,163.4,15135.0,139.5866,139.6036,139.5438,139.578,15135.0
2016-12-21 15:00:00,163.39,163.43,163.33,163.33,12154.0,139.5695,139.6036,139.5182,139.5182,12154.0
2016-12-21 15:10:00,163.34,163.34,163.26,163.28,10265.0,139.5268,139.5268,139.4584,139.4755,10265.0
2016-12-21 15:20:00,163.28,163.4,163.25,163.39,19073.0,139.4755,139.578,139.4499,139.5695,19073.0
2016-12-21 15:30:00,163.38,163.38,163.12,163.16,27788.0,139.5609,139.5609,139.3388,139.373,27788.0
2016-12-21 15:40:00,163.16,163.2,163.09,163.19,43759.0,139.373,139.4072,139.3132,139.3986,43759.0
2016-12-21 15:50:00,163.19,163.19,163.02,163.04,65065.0,139.3986,139.3986,139.2534,139.2705,65065.0
2016-12-22 09:30:00,163.66,163.67,162.54,162.56,106111.0,139.8001,139.8086,138.8434,138.8605,106111.0
2016-12-22 09:40:00,162.53,162.9,162.4,162.64,48261.0,138.8348,139.1509,138.7238,138.9288,48261.0
2016-12-22 09:50:00,162.69,163.26,162.4,162.79,41953.0,138.9715,139.4584,138.7238,139.0569,41953.0
2016-12-22 10:00:00,162.94,163.09,162.76,162.98,38486.0,139.1851,139.3132,139.0313,139.2192,38486.0
2016-12-22 10:10:00,162.93,163.43,162.85,163.38,36297.0,139.1765,139.6036,139.1082,139.5609,36297.0
2016-12-22 10:20:00,163.38,163.42,162.95,162.95,35639.0,139.5609,139.5951,139.1936,139.1936,35639.0
2016-12-22 10:30:00,162.96,163.26,162.96,163.2,16190.0,139.2022,139.4584,139.2022,139.4072,16190.0
2016-12-22 10:40:00,163.19,163.19,162.59,162.59,57612.0,139.3986,139.3986,138.8861,138.8861,57612.0
2016-12-22 10:50:00,162.6,162.92,162.56,162.81,61175.0,138.8946,139.168,138.8605,139.074,61175.0
2016-12-22 11:00:00,162.84,162.86,162.55,162.71,24043.0,139.0997,139.1167,138.8519,138.9886,24043.0
2016-12-22 11:10:00,162.7,162.85,162.69,162.83,24682.0,138.9801,139.1082,138.9715,139.0911,24682.0
2016-12-22 11:20:00,162.85,162.9,162.58,162.61,44596.0,139.1082,139.1509,138.8776,138.9032,44596.0
2016-12-22 11:30:00,162.58,162.73,162.55,162.69,16153.0,138.8776,139.0057,138.8519,138.9715,16153.0
2016-12-22 11:40:00,162.72,162.73,162.52,162.55,24782.0,138.9971,139.0057,138.8263,138.8519,24782.0
2016-12-22 11:50:00,162.56,162.64,162.3,162.37,58910.0,138.8605,138.9288,138.6384,138.6982,58910.0
2016-12-22 12:00:00,162.36,162.39,162.26,162.31,20226.0,138.6896,138.7153,138.6042,138.6469,20226.0
2016-12-22 12:10:00,162.31,162.38,162.26,162.37,14946.0,138.6469,138.7067,138.6042,138.6982,14946.0
2016-12-22 12:20:00,162.35,162.53,162.32,162.53,14146.0,138.6811,138.8348,138.6555,138.8348,14146.0
2016-12-22 12:30:00,162.49,162.6,162.35,162.39,28099.0,138.8007,138.8946,138.6811,138.7153,28099.0
2016-12-22 12:40:00,162.36,162.45,162.35,162.44,13953.0,138.6896,138.7665,138.6811,138.758,13953.0
2016-12-22 12:50:00,162.46,162.55,162.45,162.52,14029.0,138.7751,138.8519,138.7665,138.8263,14029.0
2016-12-22 13:00:00,162.53,162.66,162.51,162.55,22697.0,138.8348,138.9459,138.8178,138.8519,22697.0
2016-12-22 13:10:00,162.52,162.59,162.52,162.59,9777.0,138.8263,138.8861,138.8263,138.8861,9777.0
2016-12-22 13:20:00,162.58,162.6,162.54,162.58,8944.0,138.8776,138.8946,138.8434,138.8776,8944.0
2016-12-22 13:30:00,162.57,162.61,162.47,162.59,18947.0,138.869,138.9032,138.7836,138.8861,18947.0
2016-12-22 13:40:00,162.58,162.8,162.58,162.78,22984.0,138.8776,139.0655,138.8776,139.0484,22984.0
2016-12-22 13:50:00,162.78,162.84,162.76,162.81,18358.0,139.0484,139.0997,139.0313,139.074,18358.0
2016-12-22 14:00:00,162.81,162.89,162.79,162.8,24058.0,139.074,139.1424,139.0569,139.0655,24058.0
2016-12-22 14:10:00,162.8,162.85,162.75,162.75,17508.0,139.0655,139.1082,139.0228,139.0228,17508.0
2016-12-22 14:20:00,162.76,162.85,162.74,162.77,14568.0,139.0313,139.1082,139.0142,139.0399,14568.0
2016-12-22 14:30:00,162.76,162.82,162.6,162.61,23637.0,139.0313,139.0826,138.8946,138.9032,23637.0
2016-12-22 14:40:00,162.61,162.72,162.61,162.67,15033.0,138.9032,138.9971,138.9032,138.9544,15033.0
2016-12-22 14:50:00,162.71,162.72,162.53,162.6,18259.0,138.9886,138.9971,138.8348,138.8946,18259.0
2016-12-22 15:00:00,162.6,162.6,162.26,162.27,35813.0,138.8946,138.8946,138.6042,138.6128,35813.0
2016-12-22 15:10:00,162.26,162.27,161.95,162.17,64065.0,138.6042,138.6128,138.3394,138.5273,64065.0
2016-12-22 15:20:00,162.19,162.27,161.96,162.1,55892.0,138.5444,138.6128,138.3479,138.4675,55892.0
2016-12-22 15:30:00,162.09,162.11,161.93,161.98,41590.0,138.459,138.4761,138.3223,138.365,41590.0
2016-12-22 15:40:00,162.0,162.13,161.92,161.98,51269.0,138.3821,138.4932,138.3138,138.365,51269.0
2016-12-22 15:50:00,161.99,162.09,161.92,162.07,149592.0,138.3736,138.459,138.3138,138.4419,149592.0
2016-12-23 09:30:00,162.17,162.67,161.84,162.21,59522.0,138.5273,138.9544,138.2454,138.5615,59522.0
2016-12-23 09:40:00,162.09,162.19,161.53,161.85,44753.0,138.459,138.5444,137.9806,138.254,44753.0
2016-12-23 09:50:00,161.87,162.05,161.62,162.0,35412.0,138.2711,138.4248,138.0575,138.3821,35412.0
2016-12-23 10:00:00,161.95,162.0,161.79,161.9,29027.0,138.3394,138.3821,138.2027,138.2967,29027.0
2016-12-23 10:10:00,161.9,161.99,161.77,161.87,28472.0,138.2967,138.3736,138.1856,138.2711,28472.0
2016-12-23 10:20:00,161.83,162.15,161.78,162.02,21950.0,138.2369,138.5102,138.1942,138.3992,21950.0
2016-12-23 10:30:00,161.99,162.06,161.81,161.91,26951.0,138.3736,138.4334,138.2198,138.3052,26951.0
2016-12-23 10:40:00,161.9,162.01,161.89,161.9,23294.0,138.2967,138.3907,138.2882,138.2967,23294.0
2016-12-23 10:50:00,161.92,161.94,161.75,161.81,18827.0,138.3138,138.3309,138.1686,138.2198,18827.0
2016-12-23 11:00:00,161.82,161.88,161.75,161.85,18320.0,138.2284,138.2796,138.1686,138.254,18320.0
2016-12-23 11:10:00,161.83,161.85,161.54,161.56,23578.0,138.2369,138.254,137.9892,138.0063,23578.0
2016-12-23 11:20:00,161.56,161.71,161.53,161.68,19510.0,138.0063,138.1344,137.9806,138.1088,19510.0
2016-12-23 11:30:00,161.69,161.77,161.65,161.74,24165.0,138.1173,138.1856,138.0831,138.16,24165.0
2016-12-23 11:40:00,161.73,161.79,161.68,161.75,14651.0,138.1515,138.2027,138.1088,138.1686,14651.0
2016-12-23 11:50:00,161.74,161.82,161.68,161.69,16263.0,138.16,138.2284,138.1088,138.1173,16263.0
2016-12-23 12:00:00,161.7,161.76,161.69,161.72,9150.0,138.1259,138.1771,138.1173,138.1429,9150.0
2016-12-23 12:10:00,161.76,161.76,161.67,161.68,13976.0,138.1771,138.1771,138.1002,138.1088,13976.0
2016-12-23 12:20:00,161.67,161.74,161.67,161.71,21707.0,138.1002,138.16,138.1002,138.1344,21707.0
2016-12-23 12:30:00,161.71,161.74,161.63,161.71,14798.0,138.1344,138.16,138.0661,138.1344,14798.0
2016-12-23 12:40:00,161.71,161.89,161.7,161.78,17486.0,138.1344,138.2882,138.1259,138.1942,17486.0
2016-12-23 12:50:00,161.78,161.85,161.72,161.73,12386.0,138.1942,138.254,138.1429,138.1515,12386.0
2016-12-23 13:00:00,161.72,161.79,161.72,161.78,6053.0,138.1429,138.2027,138.1429,138.1942,6053.0
2016-12-23 13:10:00,161.79,161.79,161.64,161.72,14196.0,138.2027,138.2027,138.0746,138.1429,14196.0
2016-12-23 13:20:00,161.73,161.75,161.66,161.71,22644.0,138.1515,138.1686,138.0917,138.1344,22644.0
2016-12-23 13:30:00,161.69,161.86,161.69,161.81,11265.0,138.1173,138.2625,138.1173,138.2198,11265.0
2016-12-23 13:40:00,161.82,161.87,161.77,161.84,10819.0,138.2284,138.2711,138.1856,138.2454,10819.0
2016-12-23 13:50:00,161.87,162.0,161.84,161.98,10625.0,138.2711,138.3821,138.2454,138.365,10625.0
2016-12-23 14:00:00,161.97,162.16,161.93,162.14,22489.0,138.3565,138.5188,138.3223,138.5017,22489.0
2016-12-23 14:10:00,162.14,162.19,161.99,161.99,16917.0,138.5017,138.5444,138.3736,138.3736,16917.0
2016-12-23 14:20:00,162.04,162.08,161.85,161.87,12622.0,138.4163,138.4505,138.254,138.2711,12622.0
2016-12-23 14:30:00,161.85,161.89,161.8,161.86,19130.0,138.254,138.2882,138.2113,138.2625,19130.0
2016-12-23 14:40:00,161.86,161.92,161.82,161.89,14711.0,138.2625,138.3138,138.2284,138.2882,14711.0
2016-12-23 14:50:00,161.89,161.98,161.85,161.98,22220.0,138.2882,138.365,138.254,138.365,22220.0
2016-12-23 15:00:00,161.98,161.98,161.87,161.95,22674.0,138.365,138.365,138.2711,138.3394,22674.0
2016-12-23 15:10:00,161.96,162.04,161.9,162.01,26210.0,138.3479,138.4163,138.2967,138.3907,26210.0
2016-12-23 15:20:00,162.0,162.06,161.92,161.94,22304.0,138.3821,138.4334,138.3138,138.3309,22304.0
2016-12-23 15:30:00,161.93,162.06,161.93,161.98,33279.0,138.3223,138.4334,138.3223,138.365,33279.0
2016-12-23 15:40:00,161.98,162.04,161.94,161.97,33226.0,138.365,138.4163,138.3309,138.3565,33226.0
2016-12-23 15:50:00,161.99,162.16,161.98,162.08,108853.0,138.3736,138.5188,138.365,138.4505,108853.0
2016-12-27 09:30:00,162.06,162.44,161.84,161.9,44593.0,138.4334,138.758,138.2454,138.2967,44593.0
2016-12-27 09:40:00,161.89,162.43,161.8,162.38,46149.0,138.2882,138.7494,138.2113,138.7067,46149.0
2016-12-27 09:50:00,162.37,162.76,162.3,162.68,34333.0,138.6982,139.0313,138.6384,138.963,34333.0
2016-12-27 10:00:00,162.68,162.7,162.49,162.55,16428.0,138.963,138.9801,138.8007,138.8519,16428.0
2016-12-27 10:10:00,162.51,162.68,162.51,162.62,9148.0,138.8178,138.963,138.8178,138.9117,9148.0
2016-12-27 10:20:00,162.6,162.72,162.42,162.45,18442.0,138.8946,138.9971,138.7409,138.7665,18442.0
2016-12-27 10:30:00,162.45,162.49,162.35,162.42,14831.0,138.7665,138.8007,138.6811,138.7409,14831.0
2016-12-27 10:40:00,162.42,162.43,162.36,162.37,11426.0,138.7409,138.7494,138.6896,138.6982,11426.0
2016-12-27 10:50:00,162.37,162.59,162.37,162.56,16962.0,138.6982,138.8861,138.6982,138.8605,16962.0
2016-12-27 11:00:00,162.58,162.69,162.52,162.59,16607.0,138.8776,138.9715,138.8263,138.8861,16607.0
2016-12-27 11:10:00,162.61,162.68,162.39,162.39,20659.0,138.9032,138.963,138.7153,138.7153,20659.0
2016-12-27 11:20:00,162.39,162.53,162.39,162.53,12761.0,138.7153,138.8348,138.7153,138.8348,12761.0
2016-12-27 11:30:00,162.55,162.62,162.45,162.52,11944.0,138.8519,138.9117,138.7665,138.8263,11944.0
2016-12-27 11:40:00,162.5,162.58,162.38,162.43,8697.0,138.8092,138.8776,138.7067,138.7494,8697.0
2016-12-27 11:50:00,162.4,162.46,162.24,162.24,16568.0,138.7238,138.7751,138.5871,138.5871,16568.0
2016-12-27 12:00:00,162.26,162.34,162.2,162.34,13828.0,138.6042,138.6725,138.553,138.6725,13828.0
2016-12-27 12:10:00,162.33,162.39,162.28,162.33,9980.0,138.664,138.7153,138.6213,138.664,9980.0
2016-12-27 12:20:00,162.33,162.43,162.24,162.25,36210.0,138.664,138.7494,138.5871,138.5957,36210.0
2016-12-27 12:30:00,162.28,162.5,162.28,162.38,12273.0,138.6213,138.8092,138.6213,138.7067,12273.0
2016-12-27 12:40:00,162.39,162.54,162.38,162.5,12917.0,138.7153,138.8434,138.7067,138.8092,12917.0
2016-12-27 12:50:00,162.48,162.61,162.44,162.55,5905.0,138.7921,138.9032,138.758,138.8519,5905.0
2016-12-27 13:00:00,162.54,162.58,162.36,162.36,9326.0,138.8434,138.8776,138.6896,138.6896,9326.0
2016-12-27 13:10:00,162.38,162.38,162.19,162.22,12139.0,138.7067,138.7067,138.5444,138.57,12139.0
2016-12-27 13:20:00,162.22,162.32,162.2,162.2,14552.0,138.57,138.6555,138.553,138.553,14552.0
2016-12-27 13:30:00,162.21,162.36,162.2,162.26,14030.0,138.5615,138.6896,138.553,138.6042,14030.0
2016-12-27 13:40:00,162.28,162.29,162.14,162.23,17221.0,138.6213,138.6298,138.5017,138.5786,17221.0
2016-12-27 13:50:00,162.2,162.23,162.09,162.14,13171.0,138.553,138.5786,138.459,138.5017,13171.0
2016-12-27 14:00:00,162.16,162.25,162.16,162.23,14804.0,138.5188,138.5957,138.5188,138.5786,14804.0
2016-12-27 14:10:00,162.25,162.36,162.24,162.35,16292.0,138.5957,138.6896,138.5871,138.6811,16292.0
2016-12-27 14:20:00,162.34,162.47,162.34,162.42,14303.0,138.6725,138.7836,138.6725,138.7409,14303.0
2016-12-27 14:30:00,162.42,162.46,162.29,162.36,14427.0,138.7409,138.7751,138.6298,138.6896,14427.0
2016-12-27 14:40:00,162.33,162.46,162.33,162.45,10329.0,138.664,138.7751,138.664,138.7665,10329.0
2016-12-27 14:50:00,162.44,162.44,162.29,162.29,15657.0,138.758,138.758,138.6298,138.6298,15657.0
2016-12-27 15:00:00,162.29,162.38,162.27,162.28,20942.0,138.6298,138.7067,138.6128,138.6213,20942.0
2016-12-27 15:10:00,162.3,162.34,162.24,162.34,16446.0,138.6384,138.6725,138.5871,138.6725,16446.0
2016-12-27 15:20:00,162.33,162.42,162.33,162.38,19561.0,138.664,138.7409,138.664,138.7067,19561.0
2016-12-27 15:30:00,162.39,162.42,162.27,162.32,23784.0,138.7153,138.7409,138.6128,138.6555,23784.0
2016-12-27 15:40:00,162.31,162.39,162.04,162.04,31359.0,138.6469,138.7153,138.4163,138.4163,31359.0
2016-12-27 15:50:00,162.03,162.16,161.98,162.05,97017.0,138.4077,138.5188,138.365,138.4248,97017.0
2016-12-28 09:30:00,162.02,162.85,162.02,162.18,40616.0,138.3992,139.1082,138.3992,138.5359,40616.0
2016-12-28 09:40:00,162.18,162.2,161.67,161.73,37936.0,138.5359,138.553,138.1002,138.1515,37936.0
2016-12-28 09:50:00,161.68,161.92,161.43,161.5,45761.0,138.1088,138.3138,137.8952,137.955,45761.0
2016-12-28 10:00:00,161.43,161.54,161.36,161.47,33583.0,137.8952,137.9892,137.8354,137.9294,33583.0
2016-12-28 10:10:00,161.5,161.67,161.33,161.45,13500.0,137.955,138.1002,137.8098,137.9123,13500.0
2016-12-28 10:20:00,161.44,161.55,161.11,161.17,30950.0,137.9038,137.9977,137.6219,137.6731,30950.0
2016-12-28 10:30:00,161.15,161.35,161.1,161.33,15474.0,137.656,137.8269,137.6133,137.8098,15474.0
2016-12-28 10:40:00,161.36,161.54,161.26,161.46,12257.0,137.8354,137.9892,137.75,137.9208,12257.0
2016-12-28 10:50:00,161.46,161.59,161.4,161.47,12806.0,137.9208,138.0319,137.8696,137.9294,12806.0
2016-12-28 11:00:00,161.44,161.51,161.29,161.34,28011.0,137.9038,137.9636,137.7756,137.8183,28011.0
2016-12-28 11:10:00,161.34,161.43,161.32,161.34,17289.0,137.8183,137.8952,137.8013,137.8183,17289.0
2016-12-28 11:20:00,161.36,161.49,161.32,161.4,23827.0,137.8354,137.9465,137.8013,137.8696,23827.0
2016-12-28 11:30:00,161.38,161.41,161.35,161.4,14168.0,137.8525,137.8781,137.8269,137.8696,14168.0
2016-12-28 11:40:00,161.41,161.54,161.41,161.48,13641.0,137.8781,137.9892,137.8781,137.9379,13641.0
2016-12-28 11:50:00,161.47,161.49,161.28,161.29,16622.0,137.9294,137.9465,137.7671,137.7756,16622.0
2016-12-28 12:00:00,161.28,161.28,160.96,160.98,16663.0,137.7671,137.7671,137.4937,137.5108,16663.0
2016-12-28 12:10:00,160.99,161.02,160.91,161.01,15437.0,137.5194,137.545,137.451,137.5364,15437.0
2016-12-28 12:20:00,161.0,161.22,160.9,161.07,35401.0,137.5279,137.7158,137.4425,137.5877,35401.0
2016-12-28 12:30:00,161.06,161.06,160.79,160.81,24497.0,137.5792,137.5792,137.3485,137.3656,24497.0
2016-12-28 12:40:00,160.84,160.91,160.72,160.77,16570.0,137.3912,137.451,137.2887,137.3314,16570.0
2016-12-28 12:50:00,160.77,160.89,160.75,160.81,11828.0,137.3314,137.4339,137.3144,137.3656,11828.0
2016-12-28 13:00:00,160.82,160.94,160.77,160.86,16335.0,137.3741,137.4767,137.3314,137.4083,16335.0
2016-12-28 13:10:00,160.87,161.0,160.85,160.95,11268.0,137.4169,137.5279,137.3998,137.4852,11268.0
2016-12-28 13:20:00,160.95,160.95,160.83,160.84,9209.0,137.4852,137.4852,137.3827,137.3912,9209.0
2016-12-28 13:30:00,160.86,160.92,160.83,160.83,13055.0,137.4083,137.4596,137.3827,137.3827,13055.0
2016-12-28 13:40:00,160.87,160.87,160.63,160.64,11015.0,137.4169,137.4169,137.2118,137.2204,11015.0
2016-12-28 13:50:00,160.67,160.75,160.55,160.66,17064.0,137.246,137.3144,137.1435,137.2375,17064.0
2016-12-28 14:00:00,160.66,161.03,160.6,161.03,39969.0,137.2375,137.5535,137.1862,137.5535,39969.0
2016-12-28 14:10:00,161.04,161.05,160.79,160.86,22168.0,137.5621,137.5706,137.3485,137.4083,22168.0
2016-12-28 14:20:00,160.84,161.0,160.84,160.96,12724.0,137.3912,137.5279,137.3912,137.4937,12724.0
2016-12-28 14:30:00,160.94,161.04,160.85,161.03,10230.0,137.4767,137.5621,137.3998,137.5535,10230.0
2016-12-28 14:40:00,161.04,161.2,161.02,161.14,12064.0,137.5621,137.6987,137.545,137.6475,12064.0
2016-12-28 14:50:00,161.12,161.17,161.04,161.06,18214.0,137.6304,137.6731,137.5621,137.5792,18214.0
2016-12-28 15:00:00,161.04,161.26,161.03,161.21,25897.0,137.5621,137.75,137.5535,137.7073,25897.0
2016-12-28 15:10:00,161.19,161.27,161.12,161.24,24555.0,137.6902,137.7585,137.6304,137.7329,24555.0
2016-12-28 15:20:00,161.25,161.3,161.14,161.14,20446.0,137.7415,137.7842,137.6475,137.6475,20446.0
2016-12-28 15:30:00,161.14,161.18,161.08,161.15,17776.0,137.6475,137.6817,137.5962,137.656,17776.0
2016-12-28 15:40:00,161.13,161.13,160.97,161.0,29431.0,137.639,137.639,137.5023,137.5279,29431.0
2016-12-28 15:50:00,160.99,161.11,160.92,161.01,87328.0,137.5194,137.6219,137.4596,137.5364,87328.0
2016-12-29 09:30:00,160.65,161.35,160.64,161.35,38467.0,137.2289,137.8269,137.2204,137.8269,38467.0
2016-12-29 09:40:00,161.35,161.38,161.08,161.1,13528.0,137.8269,137.8525,137.5962,137.6133,13528.0
2016-12-29 09:50:00,161.1,161.34,161.01,161.33,8553.0,137.6133,137.8183,137.5364,137.8098,8553.0
2016-12-29 10:00:00,161.29,161.4,161.05,161.19,9823.0,137.7756,137.8696,137.5706,137.6902,9823.0
2016-12-29 10:10:00,161.2,161.44,161.13,161.2,30723.0,137.6987,137.9038,137.639,137.6987,30723.0
2016-12-29 10:20:00,161.23,161.34,161.03,161.08,11209.0,137.7244,137.8183,137.5535,137.5962,11209.0
2016-12-29 10:30:00,161.05,161.11,160.92,160.97,9776.0,137.5706,137.6219,137.4596,137.5023,9776.0
2016-12-29 10:40:00,161.0,161.03,160.86,160.97,15102.0,137.5279,137.5535,137.4083,137.5023,15102.0
2016-12-29 10:50:00,160.95,161.16,160.9,161.1,10279.0,137.4852,137.6646,137.4425,137.6133,10279.0
2016-12-29 11:00:00,161.06,161.1,160.72,160.87,16782.0,137.5792,137.6133,137.2887,137.4169,16782.0
2016-12-29 11:10:00,160.85,160.99,160.76,160.83,9828.0,137.3998,137.5194,137.3229,137.3827,9828.0
2016-12-29 11:20:00,160.88,160.99,160.83,160.9,4500.0,137.4254,137.5194,137.3827,137.4425,4500.0
2016-12-29 11:30:00,160.87,161.18,160.83,161.0,16955.0,137.4169,137.6817,137.3827,137.5279,16955.0
2016-12-29 11:40:00,161.0,161.18,161.0,161.18,5250.0,137.5279,137.6817,137.5279,137.6817,5250.0
2016-12-29 11:50:00,161.13,161.21,161.08,161.14,9489.0,137.639,137.7073,137.5962,137.6475,9489.0
2016-12-29 12:00:00,161.15,161.17,161.03,161.05,8914.0,137.656,137.6731,137.5535,137.5706,8914.0
2016-12-29 12:10:00,161.07,161.16,160.97,161.12,24322.0,137.5877,137.6646,137.5023,137.6304,24322.0
2016-12-29 12:20:00,161.12,161.34,161.08,161.33,9366.0,137.6304,137.8183,137.5962,137.8098,9366.0
2016-12-29 12:30:00,161.35,161.35,161.15,161.19,8255.0,137.8269,137.8269,137.656,137.6902,8255.0
2016-12-29 12:40:00,161.2,161.21,161.1,161.18,7053.0,137.6987,137.7073,137.6133,137.6817,7053.0
2016-12-29 12:50:00,161.11,161.17,161.09,161.1,4264.0,137.6219,137.6731,137.6048,137.6133,4264.0
2016-12-29 13:00:00,161.12,161.12,161.03,161.1,6968.0,137.6304,137.6304,137.5535,137.6133,6968.0
2016-12-29 13:10:00,161.09,161.14,161.06,161.08,10453.0,137.6048,137.6475,137.5792,137.5962,10453.0
2016-12-29 13:20:00,161.09,161.12,161.02,161.03,6100.0,137.6048,137.6304,137.545,137.5535,6100.0
2016-12-29 13:30:00,161.02,161.03,160.88,160.98,10636.0,137.545,137.5535,137.4254,137.5108,10636.0
2016-12-29 13:40:00,160.99,161.0,160.9,160.95,11271.0,137.5194,137.5279,137.4425,137.4852,11271.0
2016-12-29 13:50:00,160.92,161.13,160.89,161.04,11383.0,137.4596,137.639,137.4339,137.5621,11383.0
2016-12-29 14:00:00,161.04,161.15,161.04,161.11,18305.0,137.5621,137.656,137.5621,137.6219,18305.0
2016-12-29 14:10:00,161.16,161.17,161.01,161.06,13874.0,137.6646,137.6731,137.5364,137.5792,13874.0
2016-12-29 14:20:00,161.08,161.14,161.02,161.08,12982.0,137.5962,137.6475,137.545,137.5962,12982.0
2016-12-29 14:30:00,161.1,161.13,160.96,161.06,8924.0,137.6133,137.639,137.4937,137.5792,8924.0
2016-12-29 14:40:00,161.06,161.14,161.01,161.07,15038.0,137.5792,137.6475,137.5364,137.5877,15038.0
2016-12-29 14:50:00,161.1,161.2,161.05,161.17,14802.0,137.6133,137.6987,137.5706,137.6731,14802.0
2016-12-29 15:00:00,161.18,161.37,161.17,161.23,14466.0,137.6817,137.844,137.6731,137.7244,14466.0
2016-12-29 15:10:00,161.25,161.34,161.19,161.31,18951.0,137.7415,137.8183,137.6902,137.7927,18951.0
2016-12-29 15:20:00,161.32,161.32,161.22,161.29,11940.0,137.8013,137.8013,137.7158,137.7756,11940.0
2016-12-29 15:30:00,161.32,161.32,161.04,161.1,14252.0,137.8013,137.8013,137.5621,137.6133,14252.0
2016-12-29 15:40:00,161.07,161.13,160.99,161.04,25667.0,137.5877,137.639,137.5194,137.5621,25667.0
2016-12-29 15:50:00,161.03,161.15,161.0,161.13,38376.0,137.5535,137.656,137.5279,137.639,38376.0
2016-12-30 09:30:00,160.89,160.99,160.53,160.6,51782.0,137.4339,137.5194,137.1264,137.1862,51782.0
2016-12-30 09:40:00,160.55,160.89,160.54,160.81,22556.0,137.1435,137.4339,137.135,137.3656,22556.0
2016-12-30 09:50:00,160.75,160.91,160.53,160.61,17224.0,137.3144,137.451,137.1264,137.1948,17224.0
2016-12-30 10:00:00,160.59,160.76,160.42,160.5,23911.0,137.1777,137.3229,137.0325,137.1008,23911.0
2016-12-30 10:10:00,160.5,160.54,160.15,160.17,11363.0,137.1008,137.135,136.8018,136.8189,11363.0
2016-12-30 10:20:00,160.24,160.32,159.95,160.21,38348.0,136.8787,136.947,136.631,136.8531,38348.0
2016-12-30 10:30:00,160.18,160.52,160.12,160.2,16676.0,136.8275,137.1179,136.7762,136.8445,16676.0
2016-12-30 10:40:00,160.18,160.19,160.0,160.1,7928.0,136.8275,136.836,136.6737,136.7591,7928.0
2016-12-30 10:50:00,160.06,160.27,160.02,160.27,7899.0,136.7249,136.9043,136.6908,136.9043,7899.0
2016-12-30 11:00:00,160.33,160.37,160.06,160.09,10688.0,136.9556,136.9898,136.7249,136.7506,10688.0
2016-12-30 11:10:00,160.15,160.32,160.11,160.3,25648.0,136.8018,136.947,136.7677,136.93,25648.0
2016-12-30 11:20:00,160.27,160.5,160.27,160.35,13987.0,136.9043,137.1008,136.9043,136.9727,13987.0
2016-12-30 11:30:00,160.36,160.44,160.33,160.44,10685.0,136.9812,137.0495,136.9556,137.0495,10685.0
2016-12-30 11:40:00,160.48,160.66,160.46,160.62,14588.0,137.0837,137.2375,137.0666,137.2033,14588.0
2016-12-30 11:50:00,160.6,160.63,160.49,160.49,8653.0,137.1862,137.2118,137.0923,137.0923,8653.0
2016-12-30 12:00:00,160.5,160.52,160.3,160.33,11054.0,137.1008,137.1179,136.93,136.9556,11054.0
2016-12-30 12:10:00,160.39,160.63,160.39,160.6,10033.0,137.0068,137.2118,137.0068,137.1862,10033.0
2016-12-30 12:20:00,160.61,160.72,160.54,160.55,10709.0,137.1948,137.2887,137.135,137.1435,10709.0
2016-12-30 12:30:00,160.59,160.59,160.35,160.36,10252.0,137.1777,137.1777,136.9727,136.9812,10252.0
2016-12-30 12:40:00,160.36,160.41,160.06,160.07,11917.0,136.9812,137.0239,136.7249,136.7335,11917.0
2016-12-30 12:50:00,160.15,160.17,160.0,160.17,15949.0,136.8018,136.8189,136.6737,136.8189,15949.0
2016-12-30 13:00:00,160.19,160.2,160.07,160.09,10715.0,136.836,136.8445,136.7335,136.7506,10715.0
2016-12-30 13:10:00,160.11,160.38,160.05,160.25,32271.0,136.7677,136.9983,136.7164,136.8872,32271.0
2016-12-30 13:20:00,160.28,160.36,160.19,160.24,8024.0,136.9129,136.9812,136.836,136.8787,8024.0
2016-12-30 13:30:00,160.24,160.25,160.1,160.11,8353.0,136.8787,136.8872,136.7591,136.7677,8353.0
2016-12-30 13:40:00,160.13,160.16,160.0,160.07,15678.0,136.7847,136.8104,136.6737,136.7335,15678.0
2016-12-30 13:50:00,160.06,160.17,159.92,160.1,14214.0,136.7249,136.8189,136.6054,136.7591,14214.0
2016-12-30 14:00:00,160.07,160.19,160.04,160.07,11768.0,136.7335,136.836,136.7079,136.7335,11768.0
2016-12-30 14:10:00,160.09,160.17,159.96,160.04,16503.0,136.7506,136.8189,136.6395,136.7079,16503.0
2016-12-30 14:20:00,160.02,160.03,159.9,159.93,16130.0,136.6908,136.6993,136.5883,136.6139,16130.0
2016-12-30 14:30:00,159.93,160.13,159.84,160.08,11295.0,136.6139,136.7847,136.537,136.742,11295.0
2016-12-30 14:40:00,160.06,160.12,159.73,159.74,16918.0,136.7249,136.7762,136.4431,136.4516,16918.0
2016-12-30 14:50:00,159.72,159.93,159.67,159.91,27417.0,136.4345,136.6139,136.3918,136.5968,27417.0
2016-12-30 15:00:00,159.89,159.97,159.8,159.86,9902.0,136.5797,136.6481,136.5029,136.5541,9902.0
2016-12-30 15:10:00,159.86,159.95,159.77,159.93,18081.0,136.5541,136.631,136.4772,136.6139,18081.0
2016-12-30 15:20:00,159.95,159.97,159.81,159.97,22804.0,136.631,136.6481,136.5114,136.6481,22804.0
2016-12-30 15:30:00,159.96,160.02,159.87,159.92,27408.0,136.6395,136.6908,136.5626,136.6054,27408.0
2016-12-30 15:40:00,159.94,159.97,159.71,159.89,33884.0,136.6224,136.6481,136.426,136.5797,33884.0
2016-12-30 15:50:00,159.86,160.21,159.71,160.12,172965.0,136.5541,136.8531,136.426,136.7762,172965.0
2017-01-03 09:30:00,160.65,160.99,160.03,160.04,78031.0,137.2289,137.5194,136.6993,136.7079,78031.0
2017-01-03 09:40:00,160.21,160.21,159.73,159.73,43887.0,136.8531,136.8531,136.4431,136.4431,43887.0
2017-01-03 09:50:00,159.73,159.75,159.35,159.5,66027.0,136.4431,136.4601,136.1185,136.2466,66027.0
2017-01-03 10:00:00,159.54,159.6,159.2,159.53,81603.0,136.2808,136.332,135.9903,136.2722,81603.0
2017-01-03 10:10:00,159.53,159.55,159.31,159.5,32643.0,136.2722,136.2893,136.0843,136.2466,32643.0
2017-01-03 10:20:00,159.49,159.51,159.3,159.43,30512.0,136.238,136.2551,136.0757,136.1868,30512.0
2017-01-03 10:30:00,159.43,159.46,159.16,159.16,40933.0,136.1868,136.2124,135.9562,135.9562,40933.0
2017-01-03 10:40:00,159.17,159.23,159.1,159.1,58177.0,135.9647,136.016,135.9049,135.9049,58177.0
2017-01-03 10:50:00,159.1,159.29,159.08,159.12,30183.0,135.9049,136.0672,135.8878,135.922,30183.0
2017-01-03 11:00:00,159.12,159.2,158.97,159.0,45823.0,135.922,135.9903,135.7939,135.8195,45823.0
2017-01-03 11:10:00,158.97,159.14,158.87,158.87,44790.0,135.7939,135.9391,135.7084,135.7084,44790.0
2017-01-03 11:20:00,158.87,159.05,158.84,158.88,19519.0,135.7084,135.8622,135.6828,135.717,19519.0
2017-01-03 11:30:00,158.9,159.17,158.9,158.96,36074.0,135.7341,135.9647,135.7341,135.7853,36074.0
2017-01-03 11:40:00,158.99,158.99,158.75,158.88,30589.0,135.8109,135.8109,135.6059,135.717,30589.0
2017-01-03 11:50:00,158.86,158.94,158.73,158.81,32913.0,135.6999,135.7682,135.5888,135.6572,32913.0
2017-01-03 12:00:00,158.84,159.04,158.81,159.03,19974.0,135.6828,135.8537,135.6572,135.8451,19974.0
2017-01-03 12:10:00,159.03,159.44,159.03,159.43,32113.0,135.8451,136.1953,135.8451,136.1868,32113.0
2017-01-03 12:20:00,159.44,159.45,159.27,159.27,14748.0,136.1953,136.2039,136.0501,136.0501,14748.0
2017-01-03 12:30:00,159.27,159.31,159.16,159.18,16394.0,136.0501,136.0843,135.9562,135.9732,16394.0
2017-01-03 12:40:00,159.17,159.26,159.1,159.23,21422.0,135.9647,136.0416,135.9049,136.016,21422.0
2017-01-03 12:50:00,159.23,159.28,159.18,159.24,10210.0,136.016,136.0587,135.9732,136.0245,10210.0
2017-01-03 13:00:00,159.25,159.3,159.01,159.09,19292.0,136.033,136.0757,135.828,135.8964,19292.0
2017-01-03 13:10:00,159.08,159.22,159.08,159.18,23355.0,135.8878,136.0074,135.8878,135.9732,23355.0
2017-01-03 13:20:00,159.16,159.28,159.09,159.1,13153.0,135.9562,136.0587,135.8964,135.9049,13153.0
2017-01-03 13:30:00,159.11,159.19,158.94,158.94,16321.0,135.9134,135.9818,135.7682,135.7682,16321.0
2017-01-03 13:40:00,158.95,158.96,158.58,158.61,33243.0,135.7768,135.7853,135.4607,135.4863,33243.0
2017-01-03 13:50:00,158.62,158.73,158.51,158.58,44955.0,135.4949,135.5888,135.4009,135.4607,44955.0
2017-01-03 14:00:00,158.57,158.91,158.56,158.91,34316.0,135.4522,135.7426,135.4436,135.7426,34316.0
2017-01-03 14:10:00,158.92,159.07,158.83,158.99,25166.0,135.7511,135.8793,135.6743,135.8109,25166.0
2017-01-03 14:20:00,158.98,159.05,158.85,158.88,19124.0,135.8024,135.8622,135.6914,135.717,19124.0
2017-01-03 14:30:00,158.87,159.02,158.85,158.97,13129.0,135.7084,135.8366,135.6914,135.7939,13129.0
2017-01-03 14:40:00,158.98,159.15,158.94,159.0,22443.0,135.8024,135.9476,135.7682,135.8195,22443.0
2017-01-03 14:50:00,158.98,159.0,158.78,158.81,33532.0,135.8024,135.8195,135.6316,135.6572,33532.0
2017-01-03 15:00:00,158.81,159.15,158.78,159.09,35025.0,135.6572,135.9476,135.6316,135.8964,35025.0
2017-01-03 15:10:00,159.09,159.22,159.08,159.16,21267.0,135.8964,136.0074,135.8878,135.9562,21267.0
2017-01-03 15:20:00,159.16,159.22,159.06,159.12,38245.0,135.9562,136.0074,135.8707,135.922,38245.0
2017-01-03 15:30:00,159.11,159.36,159.07,159.34,25418.0,135.9134,136.127,135.8793,136.1099,25418.0
2017-01-03 15:40:00,159.35,159.62,159.34,159.53,78902.0,136.1185,136.3491,136.1099,136.2722,78902.0
2017-01-03 15:50:00,159.55,159.81,159.52,159.73,161973.0,136.2893,136.5114,136.2637,136.4431,161973.0
2017-01-04 09:30:00,159.8,159.92,159.11,159.14,88190.0,136.5029,136.6054,135.9134,135.9391,88190.0
2017-01-04 09:40:00,159.17,159.5,158.94,159.41,69922.0,135.9647,136.2466,135.7682,136.1697,69922.0
2017-01-04 09:50:00,159.43,159.84,159.33,159.69,36988.0,136.1868,136.537,136.1014,136.4089,36988.0
2017-01-04 10:00:00,159.67,159.99,159.57,159.8,40813.0,136.3918,136.6652,136.3064,136.5029,40813.0
2017-01-04 10:10:00,159.79,159.87,159.58,159.63,27999.0,136.4943,136.5626,136.3149,136.3576,27999.0
2017-01-04 10:20:00,159.6,159.69,159.41,159.46,33512.0,136.332,136.4089,136.1697,136.2124,33512.0
2017-01-04 10:30:00,159.46,159.59,159.39,159.39,24582.0,136.2124,136.3235,136.1526,136.1526,24582.0
2017-01-04 10:40:00,159.39,159.54,159.26,159.27,31202.0,136.1526,136.2808,136.0416,136.0501,31202.0
2017-01-04 10:50:00,159.25,159.31,159.09,159.31,43618.0,136.033,136.0843,135.8964,136.0843,43618.0
2017-01-04 11:00:00,159.34,159.5,159.25,159.35,34855.0,136.1099,136.2466,136.033,136.1185,34855.0
2017-01-04 11:10:00,159.35,159.61,159.35,159.55,41737.0,136.1185,136.3406,136.1185,136.2893,41737.0
2017-01-04 11:20:00,159.55,159.75,159.51,159.74,16930.0,136.2893,136.4601,136.2551,136.4516,16930.0
2017-01-04 11:30:00,159.74,159.98,159.66,159.89,28108.0,136.4516,136.6566,136.3833,136.5797,28108.0
2017-01-04 11:40:00,159.88,159.91,159.74,159.79,27823.0,136.5712,136.5968,136.4516,136.4943,27823.0
2017-01-04 11:50:00,159.82,159.97,159.76,159.9,19092.0,136.5199,136.6481,136.4687,136.5883,19092.0
2017-01-04 12:00:00,159.91,160.24,159.91,160.2,26937.0,136.5968,136.8787,136.5968,136.8445,26937.0
2017-01-04 12:10:00,160.21,160.24,160.16,160.22,25899.0,136.8531,136.8787,136.8104,136.8616,25899.0
2017-01-04 12:20:00,160.2,160.26,159.97,160.03,30431.0,136.8445,136.8958,136.6481,136.6993,30431.0
2017-01-04 12:30:00,160.03,160.11,159.92,159.93,14818.0,136.6993,136.7677,136.6054,136.6139,14818.0
2017-01-04 12:40:00,159.94,159.94,159.79,159.86,19590.0,136.6224,136.6224,136.4943,136.5541,19590.0
2017-01-04 12:50:00,159.85,159.96,159.84,159.94,14088.0,136.5456,136.6395,136.537,136.6224,14088.0
2017-01-04 13:00:00,159.94,160.09,159.93,160.01,17105.0,136.6224,136.7506,136.6139,136.6822,17105.0
2017-01-04 13:10:00,160.04,160.19,160.03,160.06,32575.0,136.7079,136.836,136.6993,136.7249,32575.0
2017-01-04 13:20:00,160.08,160.16,160.04,160.15,21255.0,136.742,136.8104,136.7079,136.8018,21255.0
2017-01-04 13:30:00,160.16,160.16,159.98,160.02,14828.0,136.8104,136.8104,136.6566,136.6908,14828.0
2017-01-04 13:40:00,160.0,160.0,159.86,159.87,13570.0,136.6737,136.6737,136.5541,136.5626,13570.0
2017-01-04 13:50:00,159.86,160.25,159.84,160.25,44428.0,136.5541,136.8872,136.537,136.8872,44428.0
2017-01-04 14:00:00,160.21,160.31,160.14,160.28,20612.0,136.8531,136.9385,136.7933,136.9129,20612.0
2017-01-04 14:10:00,160.26,160.35,160.18,160.3,15168.0,136.8958,136.9727,136.8275,136.93,15168.0
2017-01-04 14:20:00,160.33,160.49,160.21,160.25,30766.0,136.9556,137.0923,136.8531,136.8872,30766.0
2017-01-04 14:30:00,160.26,160.31,159.95,160.02,40249.0,136.8958,136.9385,136.631,136.6908,40249.0
2017-01-04 14:40:00,160.0,160.0,159.83,159.91,24124.0,136.6737,136.6737,136.5285,136.5968,24124.0
2017-01-04 14:50:00,159.89,159.96,159.8,159.85,47455.0,136.5797,136.6395,136.5029,136.5456,47455.0
2017-01-04 15:00:00,159.85,159.98,159.82,159.95,21124.0,136.5456,136.6566,136.5199,136.631,21124.0
2017-01-04 15:10:00,159.96,160.04,159.93,159.98,42917.0,136.6395,136.7079,136.6139,136.6566,42917.0
2017-01-04 15:20:00,159.96,160.04,159.88,159.96,30411.0,136.6395,136.7079,136.5712,136.6395,30411.0
2017-01-04 15:30:00,159.94,160.02,159.82,160.0,33756.0,136.6224,136.6908,136.5199,136.6737,33756.0
2017-01-04 15:40:00,160.01,160.09,159.61,159.61,50930.0,136.6822,136.7506,136.3406,136.3406,50930.0
2017-01-04 15:50:00,159.63,159.97,159.63,159.76,133052.0,136.3576,136.6481,136.3576,136.4687,133052.0
2017-01-05 09:30:00,160.95,162.1,160.63,161.98,366495.0,137.4852,138.4675,137.2118,138.365,366495.0
2017-01-05 09:40:00,161.96,162.99,161.96,162.34,133675.0,138.3479,139.2278,138.3479,138.6725,133675.0
2017-01-05 09:50:00,162.28,162.76,161.98,162.22,107693.0,138.6213,139.0313,138.365,138.57,107693.0
2017-01-05 10:00:00,162.3,163.09,162.23,163.0,119939.0,138.6384,139.3132,138.5786,139.2363,119939.0
2017-01-05 10:10:00,163.04,163.15,162.49,162.6,78672.0,139.2705,139.3645,138.8007,138.8946,78672.0
2017-01-05 10:20:00,162.59,163.15,162.54,163.13,54603.0,138.8861,139.3645,138.8434,139.3474,54603.0
2017-01-05 10:30:00,163.15,163.35,162.82,163.2,88469.0,139.3645,139.5353,139.0826,139.4072,88469.0
2017-01-05 10:40:00,163.2,163.23,162.85,162.85,46281.0,139.4072,139.4328,139.1082,139.1082,46281.0
2017-01-05 10:50:00,162.84,163.12,162.59,163.12,41489.0,139.0997,139.3388,138.8861,139.3388,41489.0
2017-01-05 11:00:00,163.11,163.15,162.87,162.93,48058.0,139.3303,139.3645,139.1253,139.1765,48058.0
2017-01-05 11:10:00,162.96,163.07,162.86,162.9,34361.0,139.2022,139.2961,139.1167,139.1509,34361.0
2017-01-05 11:20:00,162.9,163.25,162.7,163.17,31931.0,139.1509,139.4499,138.9801,139.3815,31931.0
2017-01-05 11:30:00,163.18,163.19,163.05,163.14,35155.0,139.3901,139.3986,139.279,139.3559,35155.0
2017-01-05 11:40:00,163.16,163.17,162.88,163.07,36069.0,139.373,139.3815,139.1338,139.2961,36069.0
2017-01-05 11:50:00,163.05,163.13,163.01,163.1,53606.0,139.279,139.3474,139.2449,139.3217,53606.0
2017-01-05 12:00:00,163.09,163.15,162.84,162.84,16134.0,139.3132,139.3645,139.0997,139.0997,16134.0
2017-01-05 12:10:00,162.87,162.88,162.72,162.87,24031.0,139.1253,139.1338,138.9971,139.1253,24031.0
2017-01-05 12:20:00,162.88,163.07,162.86,162.97,28964.0,139.1338,139.2961,139.1167,139.2107,28964.0
2017-01-05 12:30:00,162.99,162.99,162.71,162.75,17565.0,139.2278,139.2278,138.9886,139.0228,17565.0
2017-01-05 12:40:00,162.72,162.89,162.71,162.83,27611.0,138.9971,139.1424,138.9886,139.0911,27611.0
2017-01-05 12:50:00,162.84,163.1,162.77,163.03,23485.0,139.0997,139.3217,139.0399,139.262,23485.0
2017-01-05 13:00:00,163.02,163.21,162.99,163.2,32041.0,139.2534,139.4157,139.2278,139.4072,32041.0
2017-01-05 13:10:00,163.2,163.25,163.0,163.13,21811.0,139.4072,139.4499,139.2363,139.3474,21811.0
2017-01-05 13:20:00,163.07,163.15,162.98,163.04,39541.0,139.2961,139.3645,139.2192,139.2705,39541.0
2017-01-05 13:30:00,163.02,163.02,162.77,162.86,35895.0,139.2534,139.2534,139.0399,139.1167,35895.0
2017-01-05 13:40:00,162.87,162.93,162.81,162.89,32264.0,139.1253,139.1765,139.074,139.1424,32264.0
2017-01-05 13:50:00,162.91,162.92,162.57,162.74,37601.0,139.1594,139.168,138.869,139.0142,37601.0
2017-01-05 14:00:00,162.74,162.93,162.74,162.81,40361.0,139.0142,139.1765,139.0142,139.074,40361.0
2017-01-05 14:10:00,162.82,162.91,162.8,162.87,25968.0,139.0826,139.1594,139.0655,139.1253,25968.0
2017-01-05 14:20:00,162.85,162.92,162.76,162.84,29289.0,139.1082,139.168,139.0313,139.0997,29289.0
2017-01-05 14:30:00,162.82,162.84,162.64,162.76,32747.0,139.0826,139.0997,138.9288,139.0313,32747.0
2017-01-05 14:40:00,162.8,162.85,162.73,162.84,31883.0,139.0655,139.1082,139.0057,139.0997,31883.0
2017-01-05 14:50:00,162.84,162.88,162.57,162.71,23733.0,139.0997,139.1338,138.869,138.9886,23733.0
2017-01-05 15:00:00,162.7,162.79,162.63,162.65,38877.0,138.9801,139.0569,138.9203,138.9374,38877.0
2017-01-05 15:10:00,162.64,162.69,162.53,162.55,54218.0,138.9288,138.9715,138.8348,138.8519,54218.0
2017-01-05 15:20:00,162.54,162.7,162.54,162.61,33870.0,138.8434,138.9801,138.8434,138.9032,33870.0
2017-01-05 15:30:00,162.63,162.77,162.57,162.67,59871.0,138.9203,139.0399,138.869,138.9544,59871.0
2017-01-05 15:40:00,162.66,162.75,162.6,162.69,50193.0,138.9459,139.0228,138.8946,138.9715,50193.0
2017-01-05 15:50:00,162.68,163.07,162.64,162.91,233513.0,138.963,139.2961,138.9288,139.1594,233513.0
2017-01-06 09:30:00,162.67,162.67,161.13,161.5,186579.0,138.9544,138.9544,137.639,137.955,186579.0
2017-01-06 09:40:00,161.5,161.91,161.3,161.49,68692.0,137.955,138.3052,137.7842,137.9465,68692.0
2017-01-06 09:50:00,161.49,161.72,161.37,161.72,32471.0,137.9465,138.1429,137.844,138.1429,32471.0
2017-01-06 10:00:00,161.63,161.7,161.33,161.34,35411.0,138.0661,138.1259,137.8098,137.8183,35411.0
2017-01-06 10:10:00,161.34,161.49,161.21,161.33,39826.0,137.8183,137.9465,137.7073,137.8098,39826.0
2017-01-06 10:20:00,161.3,161.5,161.27,161.47,48992.0,137.7842,137.955,137.7585,137.9294,48992.0
2017-01-06 10:30:00,161.48,161.56,161.39,161.52,44625.0,137.9379,138.0063,137.861,137.9721,44625.0
2017-01-06 10:40:00,161.51,161.55,161.4,161.46,21095.0,137.9636,137.9977,137.8696,137.9208,21095.0
2017-01-06 10:50:00,161.46,161.62,161.37,161.56,24724.0,137.9208,138.0575,137.844,138.0063,24724.0
2017-01-06 11:00:00,161.58,161.59,161.45,161.47,22091.0,138.0233,138.0319,137.9123,137.9294,22091.0
2017-01-06 11:10:00,161.45,161.99,161.45,161.96,49251.0,137.9123,138.3736,137.9123,138.3479,49251.0
2017-01-06 11:20:00,161.98,161.98,161.77,161.85,19947.0,138.365,138.365,138.1856,138.254,19947.0
2017-01-06 11:30:00,161.8,161.94,161.7,161.89,22451.0,138.2113,138.3309,138.1259,138.2882,22451.0
2017-01-06 11:40:00,161.87,162.24,161.86,162.24,19036.0,138.2711,138.5871,138.2625,138.5871,19036.0
2017-01-06 11:50:00,162.23,162.23,161.98,162.07,12181.0,138.5786,138.5786,138.365,138.4419,12181.0
2017-01-06 12:00:00,161.99,162.29,161.99,162.29,14029.0,138.3736,138.6298,138.3736,138.6298,14029.0
2017-01-06 12:10:00,162.3,162.3,162.1,162.3,29221.0,138.6384,138.6384,138.4675,138.6384,29221.0
2017-01-06 12:20:00,162.25,162.51,162.23,162.51,20174.0,138.5957,138.8178,138.5786,138.8178,20174.0
2017-01-06 12:30:00,162.51,162.8,162.46,162.64,44916.0,138.8178,139.0655,138.7751,138.9288,44916.0
2017-01-06 12:40:00,162.65,162.79,162.55,162.55,38495.0,138.9374,139.0569,138.8519,138.8519,38495.0
2017-01-06 12:50:00,162.56,162.62,162.48,162.59,20044.0,138.8605,138.9117,138.7921,138.8861,20044.0
2017-01-06 13:00:00,162.58,162.68,162.55,162.57,23402.0,138.8776,138.963,138.8519,138.869,23402.0
2017-01-06 13:10:00,162.56,162.58,162.28,162.47,32228.0,138.8605,138.8776,138.6213,138.7836,32228.0
2017-01-06 13:20:00,162.44,162.53,162.34,162.34,28047.0,138.758,138.8348,138.6725,138.6725,28047.0
2017-01-06 13:30:00,162.33,162.45,162.3,162.44,10510.0,138.664,138.7665,138.6384,138.758,10510.0
2017-01-06 13:40:00,162.45,162.48,162.38,162.39,9719.0,138.7665,138.7921,138.7067,138.7153,9719.0
2017-01-06 13:50:00,162.39,162.61,162.36,162.55,20580.0,138.7153,138.9032,138.6896,138.8519,20580.0
2017-01-06 14:00:00,162.53,162.58,162.47,162.52,24759.0,138.8348,138.8776,138.7836,138.8263,24759.0
2017-01-06 14:10:00,162.49,162.75,162.49,162.62,51149.0,138.8007,139.0228,138.8007,138.9117,51149.0
2017-01-06 14:20:00,162.6,162.6,162.44,162.54,25946.0,138.8946,138.8946,138.758,138.8434,25946.0
2017-01-06 14:30:00,162.53,162.8,162.48,162.77,34682.0,138.8348,139.0655,138.7921,139.0399,34682.0
2017-01-06 14:40:00,162.76,162.78,162.54,162.55,36406.0,139.0313,139.0484,138.8434,138.8519,36406.0
2017-01-06 14:50:00,162.54,162.64,162.41,162.47,36610.0,138.8434,138.9288,138.7323,138.7836,36610.0
2017-01-06 15:00:00,162.44,162.45,162.33,162.33,31619.0,138.758,138.7665,138.664,138.664,31619.0
2017-01-06 15:10:00,162.34,162.43,162.31,162.35,26407.0,138.6725,138.7494,138.6469,138.6811,26407.0
2017-01-06 15:20:00,162.32,162.53,162.32,162.5,35821.0,138.6555,138.8348,138.6555,138.8092,35821.0
2017-01-06 15:30:00,162.49,162.74,162.48,162.73,41435.0,138.8007,139.0142,138.7921,139.0057,41435.0
2017-01-06 15:40:00,162.75,162.95,162.75,162.84,99018.0,139.0228,139.1936,139.0228,139.0997,99018.0
2017-01-06 15:50:00,162.85,162.86,162.72,162.83,156401.0,139.1082,139.1167,138.9971,139.0911,156401.0
2017-01-09 09:30:00,162.33,162.47,161.93,162.02,56782.0,138.664,138.7836,138.3223,138.3992,56782.0
2017-01-09 09:40:00,161.96,162.36,161.93,162.33,46905.0,138.3479,138.6896,138.3223,138.664,46905.0
2017-01-09 09:50:00,162.35,162.48,161.95,162.01,67384.0,138.6811,138.7921,138.3394,138.3907,67384.0
2017-01-09 10:00:00,162.0,162.24,161.93,161.95,34742.0,138.3821,138.5871,138.3223,138.3394,34742.0
2017-01-09 10:10:00,161.97,162.07,161.93,162.01,19926.0,138.3565,138.4419,138.3223,138.3907,19926.0
2017-01-09 10:20:00,161.98,161.98,161.7,161.91,26980.0,138.365,138.365,138.1259,138.3052,26980.0
2017-01-09 10:30:00,161.89,162.0,161.59,161.73,43510.0,138.2882,138.3821,138.0319,138.1515,43510.0
2017-01-09 10:40:00,161.7,161.95,161.7,161.89,30531.0,138.1259,138.3394,138.1259,138.2882,30531.0
2017-01-09 10:50:00,161.91,162.05,161.85,162.0,12832.0,138.3052,138.4248,138.254,138.3821,12832.0
2017-01-09 11:00:00,162.03,162.03,161.68,161.84,40689.0,138.4077,138.4077,138.1088,138.2454,40689.0
2017-01-09 11:10:00,161.85,161.9,161.37,161.68,49390.0,138.254,138.2967,137.844,138.1088,49390.0
2017-01-09 11:20:00,161.71,161.79,161.5,161.5,27029.0,138.1344,138.2027,137.955,137.955,27029.0
2017-01-09 11:30:00,161.47,161.5,161.1,161.19,53631.0,137.9294,137.955,137.6133,137.6902,53631.0
2017-01-09 11:40:00,161.18,161.44,161.18,161.26,35869.0,137.6817,137.9038,137.6817,137.75,35869.0
2017-01-09 11:50:00,161.26,161.41,161.1,161.23,42569.0,137.75,137.8781,137.6133,137.7244,42569.0
2017-01-09 12:00:00,161.2,161.2,160.88,160.92,70123.0,137.6987,137.6987,137.4254,137.4596,70123.0
2017-01-09 12:10:00,160.94,161.0,160.85,160.85,19583.0,137.4767,137.5279,137.3998,137.3998,19583.0
2017-01-09 12:20:00,160.89,161.0,160.72,160.96,24630.0,137.4339,137.5279,137.2887,137.4937,24630.0
2017-01-09 12:30:00,160.97,161.05,160.91,161.05,42247.0,137.5023,137.5706,137.451,137.5706,42247.0
2017-01-09 12:40:00,161.05,161.1,161.01,161.06,15652.0,137.5706,137.6133,137.5364,137.5792,15652.0
2017-01-09 12:50:00,161.06,161.08,160.82,160.98,52304.0,137.5792,137.5962,137.3741,137.5108,52304.0
2017-01-09 13:00:00,160.96,161.14,160.95,161.09,24298.0,137.4937,137.6475,137.4852,137.6048,24298.0
2017-01-09 13:10:00,161.07,161.08,160.86,160.92,20815.0,137.5877,137.5962,137.4083,137.4596,20815.0
2017-01-09 13:20:00,160.93,161.01,160.91,160.95,14217.0,137.4681,137.5364,137.451,137.4852,14217.0
2017-01-09 13:30:00,160.96,161.21,160.96,161.12,26647.0,137.4937,137.7073,137.4937,137.6304,26647.0
2017-01-09 13:40:00,161.12,161.13,161.02,161.03,32811.0,137.6304,137.639,137.545,137.5535,32811.0
2017-01-09 13:50:00,161.04,161.06,160.91,161.01,28946.0,137.5621,137.5792,137.451,137.5364,28946.0
2017-01-09 14:00:00,161.01,161.14,160.98,161.06,31833.0,137.5364,137.6475,137.5108,137.5792,31833.0
2017-01-09 14:10:00,161.11,161.14,160.98,161.02,27438.0,137.6219,137.6475,137.5108,137.545,27438.0
2017-01-09 14:20:00,161.03,161.12,160.97,161.12,32914.0,137.5535,137.6304,137.5023,137.6304,32914.0
2017-01-09 14:30:00,161.12,161.13,160.97,161.09,29429.0,137.6304,137.639,137.5023,137.6048,29429.0
2017-01-09 14:40:00,161.09,161.14,160.99,161.1,35592.0,137.6048,137.6475,137.5194,137.6133,35592.0
2017-01-09 14:50:00,161.09,161.14,161.05,161.09,28706.0,137.6048,137.6475,137.5706,137.6048,28706.0
2017-01-09 15:00:00,161.08,161.29,161.07,161.25,47935.0,137.5962,137.7756,137.5877,137.7415,47935.0
2017-01-09 15:10:00,161.25,161.28,161.16,161.17,16759.0,137.7415,137.7671,137.6646,137.6731,16759.0
2017-01-09 15:20:00,161.15,161.25,161.09,161.14,43959.0,137.656,137.7415,137.6048,137.6475,43959.0
2017-01-09 15:30:00,161.14,161.15,161.01,161.04,50957.0,137.6475,137.656,137.5364,137.5621,50957.0
2017-01-09 15:40:00,161.05,161.07,160.96,160.99,70484.0,137.5706,137.5877,137.4937,137.5194,70484.0
2017-01-09 15:50:00,161.03,161.09,160.83,160.98,188138.0,137.5535,137.6048,137.3827,137.5108,188138.0
2017-01-10 09:30:00,160.58,160.92,160.51,160.77,46079.0,137.1691,137.4596,137.1093,137.3314,46079.0
2017-01-10 09:40:00,160.66,161.21,160.66,161.11,19491.0,137.2375,137.7073,137.2375,137.6219,19491.0
2017-01-10 09:50:00,161.12,161.16,160.79,161.07,24387.0,137.6304,137.6646,137.3485,137.5877,24387.0
2017-01-10 10:00:00,161.08,161.38,160.99,161.2,19811.0,137.5962,137.8525,137.5194,137.6987,19811.0
2017-01-10 10:10:00,161.18,161.18,160.87,160.89,18154.0,137.6817,137.6817,137.4169,137.4339,18154.0
2017-01-10 10:20:00,160.95,161.09,160.86,160.97,23921.0,137.4852,137.6048,137.4083,137.5023,23921.0
2017-01-10 10:30:00,160.99,161.39,160.99,161.32,38208.0,137.5194,137.861,137.5194,137.8013,38208.0
2017-01-10 10:40:00,161.32,161.47,161.3,161.44,27014.0,137.8013,137.9294,137.7842,137.9038,27014.0
2017-01-10 10:50:00,161.42,161.7,161.41,161.63,35150.0,137.8867,138.1259,137.8781,138.0661,35150.0
2017-01-10 11:00:00,161.58,161.83,161.55,161.8,20484.0,138.0233,138.2369,137.9977,138.2113,20484.0
2017-01-10 11:10:00,161.78,161.79,161.6,161.78,13771.0,138.1942,138.2027,138.0404,138.1942,13771.0
2017-01-10 11:20:00,161.76,161.91,161.76,161.84,31285.0,138.1771,138.3052,138.1771,138.2454,31285.0
2017-01-10 11:30:00,161.83,161.99,161.78,161.99,29314.0,138.2369,138.3736,138.1942,138.3736,29314.0
2017-01-10 11:40:00,161.97,162.18,161.96,162.04,40076.0,138.3565,138.5359,138.3479,138.4163,40076.0
2017-01-10 11:50:00,162.03,162.25,162.03,162.24,30717.0,138.4077,138.5957,138.4077,138.5871,30717.0
2017-01-10 12:00:00,162.25,162.25,162.12,162.23,27487.0,138.5957,138.5957,138.4846,138.5786,27487.0
2017-01-10 12:10:00,162.2,162.37,162.17,162.33,29897.0,138.553,138.6982,138.5273,138.664,29897.0
2017-01-10 12:20:00,162.37,162.41,162.23,162.28,15125.0,138.6982,138.7323,138.5786,138.6213,15125.0
2017-01-10 12:30:00,162.3,162.34,162.2,162.26,22748.0,138.6384,138.6725,138.553,138.6042,22748.0
2017-01-10 12:40:00,162.28,162.32,162.16,162.18,13953.0,138.6213,138.6555,138.5188,138.5359,13953.0
2017-01-10 12:50:00,162.19,162.24,162.14,162.19,18744.0,138.5444,138.5871,138.5017,138.5444,18744.0
2017-01-10 13:00:00,162.19,162.37,162.18,162.32,13876.0,138.5444,138.6982,138.5359,138.6555,13876.0
2017-01-10 13:10:00,162.3,162.32,162.19,162.19,12231.0,138.6384,138.6555,138.5444,138.5444,12231.0
2017-01-10 13:20:00,162.19,162.19,161.93,161.96,16317.0,138.5444,138.5444,138.3223,138.3479,16317.0
2017-01-10 13:30:00,161.97,161.97,161.86,161.89,21553.0,138.3565,138.3565,138.2625,138.2882,21553.0
2017-01-10 13:40:00,161.91,162.09,161.9,162.08,21087.0,138.3052,138.459,138.2967,138.4505,21087.0
2017-01-10 13:50:00,162.09,162.09,161.76,161.83,19995.0,138.459,138.459,138.1771,138.2369,19995.0
2017-01-10 14:00:00,161.78,161.83,161.56,161.68,30620.0,138.1942,138.2369,138.0063,138.1088,30620.0
2017-01-10 14:10:00,161.68,161.68,161.53,161.59,18465.0,138.1088,138.1088,137.9806,138.0319,18465.0
2017-01-10 14:20:00,161.63,161.76,161.62,161.71,19928.0,138.0661,138.1771,138.0575,138.1344,19928.0
2017-01-10 14:30:00,161.72,161.85,161.68,161.81,26266.0,138.1429,138.254,138.1088,138.2198,26266.0
2017-01-10 14:40:00,161.79,161.85,161.72,161.8,13841.0,138.2027,138.254,138.1429,138.2113,13841.0
2017-01-10 14:50:00,161.78,161.81,161.69,161.8,17001.0,138.1942,138.2198,138.1173,138.2113,17001.0
2017-01-10 15:00:00,161.81,161.83,161.74,161.81,25716.0,138.2198,138.2369,138.16,138.2198,25716.0
2017-01-10 15:10:00,161.83,161.83,161.67,161.78,18056.0,138.2369,138.2369,138.1002,138.1942,18056.0
2017-01-10 15:20:00,161.77,161.92,161.77,161.88,21889.0,138.1856,138.3138,138.1856,138.2796,21889.0
2017-01-10 15:30:00,161.87,162.03,161.84,161.91,32086.0,138.2711,138.4077,138.2454,138.3052,32086.0
2017-01-10 15:40:00,161.9,161.92,161.68,161.68,46014.0,138.2967,138.3138,138.1088,138.1088,46014.0
2017-01-10 15:50:00,161.7,161.75,161.63,161.66,92268.0,138.1259,138.1686,138.0661,138.0917,92268.0
2017-01-11 09:30:00,161.47,162.38,161.41,161.52,46691.0,137.9294,138.7067,137.8781,137.9721,46691.0
2017-01-11 09:40:00,161.54,162.03,161.31,161.49,12299.0,137.9892,138.4077,137.7927,137.9465,12299.0
2017-01-11 09:50:00,161.53,161.67,161.37,161.65,15085.0,137.9806,138.1002,137.844,138.0831,15085.0
2017-01-11 10:00:00,161.69,161.93,161.6,161.93,21157.0,138.1173,138.3223,138.0404,138.3223,21157.0
2017-01-11 10:10:00,161.93,161.93,161.51,161.55,11700.0,138.3223,138.3223,137.9636,137.9977,11700.0
2017-01-11 10:20:00,161.57,161.85,161.54,161.75,11897.0,138.0148,138.254,137.9892,138.1686,11897.0
2017-01-11 10:30:00,161.77,161.94,161.68,161.92,9379.0,138.1856,138.3309,138.1088,138.3138,9379.0
2017-01-11 10:40:00,161.88,161.9,161.66,161.68,9886.0,138.2796,138.2967,138.0917,138.1088,9886.0
2017-01-11 10:50:00,161.67,161.73,161.45,161.61,19346.0,138.1002,138.1515,137.9123,138.049,19346.0
2017-01-11 11:00:00,161.61,161.67,161.55,161.67,9661.0,138.049,138.1002,137.9977,138.1002,9661.0
2017-01-11 11:10:00,161.67,161.67,161.46,161.57,33447.0,138.1002,138.1002,137.9208,138.0148,33447.0
2017-01-11 11:20:00,161.56,161.65,161.44,161.5,15952.0,138.0063,138.0831,137.9038,137.955,15952.0
2017-01-11 11:30:00,161.49,161.64,161.26,161.48,24998.0,137.9465,138.0746,137.75,137.9379,24998.0
2017-01-11 11:40:00,161.46,161.62,161.35,161.54,11849.0,137.9208,138.0575,137.8269,137.9892,11849.0
2017-01-11 11:50:00,161.49,161.73,161.45,161.61,14667.0,137.9465,138.1515,137.9123,138.049,14667.0
2017-01-11 12:00:00,161.65,161.65,161.26,161.31,18904.0,138.0831,138.0831,137.75,137.7927,18904.0
2017-01-11 12:10:00,161.31,161.38,161.01,161.01,43170.0,137.7927,137.8525,137.5364,137.5364,43170.0
2017-01-11 12:20:00,161.0,161.04,160.69,160.91,51851.0,137.5279,137.5621,137.2631,137.451,51851.0
2017-01-11 12:30:00,160.92,160.95,160.74,160.86,20982.0,137.4596,137.4852,137.3058,137.4083,20982.0
2017-01-11 12:40:00,160.79,160.79,160.41,160.53,34747.0,137.3485,137.3485,137.0239,137.1264,34747.0
2017-01-11 12:50:00,160.56,160.75,160.5,160.75,14692.0,137.1521,137.3144,137.1008,137.3144,14692.0
2017-01-11 13:00:00,160.78,160.81,160.69,160.69,17897.0,137.34,137.3656,137.2631,137.2631,17897.0
2017-01-11 13:10:00,160.73,160.73,160.4,160.48,22796.0,137.2973,137.2973,137.0154,137.0837,22796.0
2017-01-11 13:20:00,160.44,160.6,160.43,160.47,16491.0,137.0495,137.1862,137.041,137.0752,16491.0
2017-01-11 13:30:00,160.44,160.79,160.35,160.68,18872.0,137.0495,137.3485,136.9727,137.2546,18872.0
2017-01-11 13:40:00,160.64,160.79,160.55,160.57,14921.0,137.2204,137.3485,137.1435,137.1606,14921.0
2017-01-11 13:50:00,160.57,160.79,160.56,160.73,17732.0,137.1606,137.3485,137.1521,137.2973,17732.0
2017-01-11 14:00:00,160.74,160.86,160.73,160.81,14565.0,137.3058,137.4083,137.2973,137.3656,14565.0
2017-01-11 14:10:00,160.86,161.02,160.82,160.92,31567.0,137.4083,137.545,137.3741,137.4596,31567.0
2017-01-11 14:20:00,160.93,161.04,160.86,160.96,10897.0,137.4681,137.5621,137.4083,137.4937,10897.0
2017-01-11 14:30:00,160.96,161.15,160.96,161.09,13383.0,137.4937,137.656,137.4937,137.6048,13383.0
2017-01-11 14:40:00,161.11,161.24,161.08,161.21,7386.0,137.6219,137.7329,137.5962,137.7073,7386.0
2017-01-11 14:50:00,161.21,161.21,160.99,161.12,18705.0,137.7073,137.7073,137.5194,137.6304,18705.0
2017-01-11 15:00:00,161.12,161.31,161.11,161.14,18056.0,137.6304,137.7927,137.6219,137.6475,18056.0
2017-01-11 15:10:00,161.11,161.2,161.09,161.17,14754.0,137.6219,137.6987,137.6048,137.6731,14754.0
2017-01-11 15:20:00,161.17,161.26,161.15,161.22,18627.0,137.6731,137.75,137.656,137.7158,18627.0
2017-01-11 15:30:00,161.21,161.37,161.15,161.32,31558.0,137.7073,137.844,137.656,137.8013,31558.0
2017-01-11 15:40:00,161.31,161.43,161.26,161.39,46713.0,137.7927,137.8952,137.75,137.861,46713.0
2017-01-11 15:50:00,161.42,161.54,161.39,161.53,170748.0,137.8867,137.9892,137.861,137.9806,170748.0
2017-01-12 09:30:00,161.35,161.62,161.01,161.15,43590.0,137.8269,138.0575,137.5364,137.656,43590.0
2017-01-12 09:40:00,161.11,161.3,160.84,161.25,24983.0,137.6219,137.7842,137.3912,137.7415,24983.0
2017-01-12 09:50:00,161.2,161.5,161.09,161.3,9680.0,137.6987,137.955,137.6048,137.7842,9680.0
2017-01-12 10:00:00,161.29,161.38,160.97,161.25,31028.0,137.7756,137.8525,137.5023,137.7415,31028.0
2017-01-12 10:10:00,161.25,161.45,161.06,161.06,20416.0,137.7415,137.9123,137.5792,137.5792,20416.0
2017-01-12 10:20:00,161.12,161.19,161.01,161.03,24614.0,137.6304,137.6902,137.5364,137.5535,24614.0
2017-01-12 10:30:00,160.98,161.0,160.77,160.82,25930.0,137.5108,137.5279,137.3314,137.3741,25930.0
2017-01-12 10:40:00,160.8,161.23,160.67,161.19,26644.0,137.3571,137.7244,137.246,137.6902,26644.0
2017-01-12 10:50:00,161.21,161.57,161.19,161.56,32697.0,137.7073,138.0148,137.6902,138.0063,32697.0
2017-01-12 11:00:00,161.53,161.57,161.43,161.56,36993.0,137.9806,138.0148,137.8952,138.0063,36993.0
2017-01-12 11:10:00,161.52,161.54,161.22,161.31,38592.0,137.9721,137.9892,137.7158,137.7927,38592.0
2017-01-12 11:20:00,161.24,161.44,161.23,161.43,33064.0,137.7329,137.9038,137.7244,137.8952,33064.0
2017-01-12 11:30:00,161.41,161.48,161.39,161.47,9397.0,137.8781,137.9379,137.861,137.9294,9397.0
2017-01-12 11:40:00,161.44,161.46,161.28,161.29,22811.0,137.9038,137.9208,137.7671,137.7756,22811.0
2017-01-12 11:50:00,161.31,161.32,161.05,161.05,19868.0,137.7927,137.8013,137.5706,137.5706,19868.0
2017-01-12 12:00:00,161.05,161.22,161.04,161.15,9543.0,137.5706,137.7158,137.5621,137.656,9543.0
2017-01-12 12:10:00,161.18,161.45,161.14,161.41,13732.0,137.6817,137.9123,137.6475,137.8781,13732.0
2017-01-12 12:20:00,161.4,161.4,161.27,161.29,7574.0,137.8696,137.8696,137.7585,137.7756,7574.0
2017-01-12 12:30:00,161.29,161.37,161.27,161.36,7735.0,137.7756,137.844,137.7585,137.8354,7735.0
2017-01-12 12:40:00,161.31,161.35,161.17,161.18,7518.0,137.7927,137.8269,137.6731,137.6817,7518.0
2017-01-12 12:50:00,161.18,161.25,161.13,161.13,5950.0,137.6817,137.7415,137.639,137.639,5950.0
2017-01-12 13:00:00,161.15,161.21,161.1,161.15,15304.0,137.656,137.7073,137.6133,137.656,15304.0
2017-01-12 13:10:00,161.17,161.36,161.17,161.26,11887.0,137.6731,137.8354,137.6731,137.75,11887.0
2017-01-12 13:20:00,161.32,161.32,161.2,161.27,6524.0,137.8013,137.8013,137.6987,137.7585,6524.0
2017-01-12 13:30:00,161.29,161.3,161.22,161.24,7465.0,137.7756,137.7842,137.7158,137.7329,7465.0
2017-01-12 13:40:00,161.27,161.3,161.2,161.3,9338.0,137.7585,137.7842,137.6987,137.7842,9338.0
2017-01-12 13:50:00,161.3,161.49,161.27,161.49,22992.0,137.7842,137.9465,137.7585,137.9465,22992.0
2017-01-12 14:00:00,161.49,161.56,161.46,161.52,15970.0,137.9465,138.0063,137.9208,137.9721,15970.0
2017-01-12 14:10:00,161.55,161.74,161.51,161.72,22452.0,137.9977,138.16,137.9636,138.1429,22452.0
2017-01-12 14:20:00,161.69,161.69,161.43,161.48,25431.0,138.1173,138.1173,137.8952,137.9379,25431.0
2017-01-12 14:30:00,161.48,161.72,161.45,161.62,20439.0,137.9379,138.1429,137.9123,138.0575,20439.0
2017-01-12 14:40:00,161.65,161.66,161.41,161.41,8278.0,138.0831,138.0917,137.8781,137.8781,8278.0
2017-01-12 14:50:00,161.39,161.55,161.36,161.55,21512.0,137.861,137.9977,137.8354,137.9977,21512.0
2017-01-12 15:00:00,161.52,161.64,161.46,161.64,16951.0,137.9721,138.0746,137.9208,138.0746,16951.0
2017-01-12 15:10:00,161.62,161.63,161.51,161.59,15769.0,138.0575,138.0661,137.9636,138.0319,15769.0
2017-01-12 15:20:00,161.58,161.74,161.58,161.61,28818.0,138.0233,138.16,138.0233,138.049,28818.0
2017-01-12 15:30:00,161.65,161.84,161.62,161.82,41352.0,138.0831,138.2454,138.0575,138.2284,41352.0
2017-01-12 15:40:00,161.82,161.85,161.69,161.84,51856.0,138.2284,138.254,138.1173,138.2454,51856.0
2017-01-12 15:50:00,161.84,161.96,161.74,161.87,121693.0,138.2454,138.3479,138.16,138.2711,121693.0
2017-01-13 09:30:00,161.99,161.99,161.35,161.79,66729.0,138.3736,138.3736,137.8269,138.2027,66729.0
2017-01-13 09:40:00,161.9,161.98,161.76,161.79,20027.0,138.2967,138.365,138.1771,138.2027,20027.0
2017-01-13 09:50:00,161.77,162.13,161.72,161.89,26983.0,138.1856,138.4932,138.1429,138.2882,26983.0
2017-01-13 10:00:00,161.86,161.94,161.65,161.74,17919.0,138.2625,138.3309,138.0831,138.16,17919.0
2017-01-13 10:10:00,161.75,161.75,161.42,161.54,11657.0,138.1686,138.1686,137.8867,137.9892,11657.0
2017-01-13 10:20:00,161.56,161.91,161.56,161.88,29262.0,138.0063,138.3052,138.0063,138.2796,29262.0
2017-01-13 10:30:00,161.79,161.94,161.74,161.82,11256.0,138.2027,138.3309,138.16,138.2284,11256.0
2017-01-13 10:40:00,161.82,162.0,161.77,161.83,16451.0,138.2284,138.3821,138.1856,138.2369,16451.0
2017-01-13 10:50:00,161.81,161.86,161.55,161.65,7194.0,138.2198,138.2625,137.9977,138.0831,7194.0
2017-01-13 11:00:00,161.64,161.75,161.5,161.69,27740.0,138.0746,138.1686,137.955,138.1173,27740.0
2017-01-13 11:10:00,161.69,161.72,161.45,161.61,15009.0,138.1173,138.1429,137.9123,138.049,15009.0
2017-01-13 11:20:00,161.61,161.73,161.54,161.68,13374.0,138.049,138.1515,137.9892,138.1088,13374.0
2017-01-13 11:30:00,161.7,161.81,161.68,161.79,21945.0,138.1259,138.2198,138.1088,138.2027,21945.0
2017-01-13 11:40:00,161.78,161.8,161.65,161.8,21942.0,138.1942,138.2113,138.0831,138.2113,21942.0
2017-01-13 11:50:00,161.74,161.92,161.68,161.85,21091.0,138.16,138.3138,138.1088,138.254,21091.0
2017-01-13 12:00:00,161.84,161.96,161.83,161.91,13897.0,138.2454,138.3479,138.2369,138.3052,13897.0
2017-01-13 12:10:00,161.91,161.93,161.66,161.72,11048.0,138.3052,138.3223,138.0917,138.1429,11048.0
2017-01-13 12:20:00,161.72,161.84,161.64,161.68,9467.0,138.1429,138.2454,138.0746,138.1088,9467.0
2017-01-13 12:30:00,161.69,161.76,161.6,161.73,9637.0,138.1173,138.1771,138.0404,138.1515,9637.0
2017-01-13 12:40:00,161.69,161.76,161.68,161.7,10733.0,138.1173,138.1771,138.1088,138.1259,10733.0
2017-01-13 12:50:00,161.68,161.95,161.68,161.93,37308.0,138.1088,138.3394,138.1088,138.3223,37308.0
2017-01-13 13:00:00,161.89,161.91,161.76,161.77,14896.0,138.2882,138.3052,138.1771,138.1856,14896.0
2017-01-13 13:10:00,161.77,161.82,161.75,161.76,9683.0,138.1856,138.2284,138.1686,138.1771,9683.0
2017-01-13 13:20:00,161.77,161.84,161.7,161.74,11022.0,138.1856,138.2454,138.1259,138.16,11022.0
2017-01-13 13:30:00,161.74,161.79,161.72,161.78,7679.0,138.16,138.2027,138.1429,138.1942,7679.0
2017-01-13 13:40:00,161.78,161.82,161.63,161.67,17424.0,138.1942,138.2284,138.0661,138.1002,17424.0
2017-01-13 13:50:00,161.66,161.67,161.59,161.65,22883.0,138.0917,138.1002,138.0319,138.0831,22883.0
2017-01-13 14:00:00,161.62,161.77,161.6,161.7,27422.0,138.0575,138.1856,138.0404,138.1259,27422.0
2017-01-13 14:10:00,161.67,161.8,161.67,161.74,12285.0,138.1002,138.2113,138.1002,138.16,12285.0
2017-01-13 14:20:00,161.74,161.92,161.68,161.7,24570.0,138.16,138.3138,138.1088,138.1259,24570.0
2017-01-13 14:30:00,161.71,161.87,161.71,161.87,13026.0,138.1344,138.2711,138.1344,138.2711,13026.0
2017-01-13 14:40:00,161.86,161.94,161.78,161.89,16378.0,138.2625,138.3309,138.1942,138.2882,16378.0
2017-01-13 14:50:00,161.87,162.0,161.8,161.95,28389.0,138.2711,138.3821,138.2113,138.3394,28389.0
2017-01-13 15:00:00,161.94,161.98,161.91,161.97,10535.0,138.3309,138.365,138.3052,138.3565,10535.0
2017-01-13 15:10:00,161.96,161.97,161.76,161.8,26854.0,138.3479,138.3565,138.1771,138.2113,26854.0
2017-01-13 15:20:00,161.81,161.89,161.79,161.87,22731.0,138.2198,138.2882,138.2027,138.2711,22731.0
2017-01-13 15:30:00,161.85,162.0,161.84,161.98,32153.0,138.254,138.3821,138.2454,138.365,32153.0
2017-01-13 15:40:00,161.98,162.01,161.8,161.81,46734.0,138.365,138.3907,138.2113,138.2198,46734.0
2017-01-13 15:50:00,161.83,161.92,161.67,161.86,106946.0,138.2369,138.3138,138.1002,138.2625,106946.0
2017-01-17 09:30:00,161.85,163.9,161.67,163.54,136823.0,138.254,140.0051,138.1002,139.6976,136823.0
2017-01-17 09:40:00,163.5,163.67,163.29,163.35,85549.0,139.6634,139.8086,139.484,139.5353,85549.0
2017-01-17 09:50:00,163.41,163.65,163.1,163.1,73686.0,139.5866,139.7916,139.3217,139.3217,73686.0
2017-01-17 10:00:00,163.2,163.49,163.18,163.49,44318.0,139.4072,139.6549,139.3901,139.6549,44318.0
2017-01-17 10:10:00,163.58,163.72,163.44,163.54,40411.0,139.7318,139.8514,139.6122,139.6976,40411.0
2017-01-17 10:20:00,163.58,163.92,163.56,163.92,126222.0,139.7318,140.0222,139.7147,140.0222,126222.0
2017-01-17 10:30:00,163.92,164.12,163.83,164.05,89170.0,140.0222,140.193,139.9453,140.1332,89170.0
2017-01-17 10:40:00,164.09,164.25,163.9,163.99,55881.0,140.1674,140.3041,140.0051,140.082,55881.0
2017-01-17 10:50:00,164.01,164.12,163.94,163.97,25722.0,140.0991,140.193,140.0393,140.0649,25722.0
2017-01-17 11:00:00,163.95,164.11,163.79,164.09,26020.0,140.0478,140.1845,139.9112,140.1674,26020.0
2017-01-17 11:10:00,164.03,164.16,163.92,163.98,27542.0,140.1162,140.2272,140.0222,140.0735,27542.0
2017-01-17 11:20:00,164.01,164.05,163.7,163.9,71208.0,140.0991,140.1332,139.8343,140.0051,71208.0
2017-01-17 11:30:00,163.87,163.94,163.6,163.79,19415.0,139.9795,140.0393,139.7489,139.9112,19415.0
2017-01-17 11:40:00,163.81,163.85,163.54,163.58,17634.0,139.9282,139.9624,139.6976,139.7318,17634.0
2017-01-17 11:50:00,163.59,163.97,163.52,163.96,68193.0,139.7403,140.0649,139.6805,140.0564,68193.0
2017-01-17 12:00:00,163.94,164.08,163.9,164.03,47888.0,140.0393,140.1589,140.0051,140.1162,47888.0
2017-01-17 12:10:00,164.02,164.07,163.85,163.91,26193.0,140.1076,140.1503,139.9624,140.0137,26193.0
2017-01-17 12:20:00,163.9,164.04,163.82,163.88,21966.0,140.0051,140.1247,139.9368,139.988,21966.0
2017-01-17 12:30:00,163.91,164.01,163.83,163.98,21108.0,140.0137,140.0991,139.9453,140.0735,21108.0
2017-01-17 12:40:00,163.99,164.0,163.74,163.91,28383.0,140.082,140.0905,139.8684,140.0137,28383.0
2017-01-17 12:50:00,163.91,163.95,163.88,163.9,18737.0,140.0137,140.0478,139.988,140.0051,18737.0
2017-01-17 13:00:00,163.92,164.04,163.91,163.94,29235.0,140.0222,140.1247,140.0137,140.0393,29235.0
2017-01-17 13:10:00,163.91,164.1,163.88,163.9,16043.0,140.0137,140.176,139.988,140.0051,16043.0
2017-01-17 13:20:00,163.97,163.99,163.91,163.95,10442.0,140.0649,140.082,140.0137,140.0478,10442.0
2017-01-17 13:30:00,163.95,164.0,163.9,163.94,16297.0,140.0478,140.0905,140.0051,140.0393,16297.0
2017-01-17 13:40:00,163.92,163.99,163.85,163.94,28914.0,140.0222,140.082,139.9624,140.0393,28914.0
2017-01-17 13:50:00,163.94,163.97,163.88,163.94,38094.0,140.0393,140.0649,139.988,140.0393,38094.0
2017-01-17 14:00:00,163.97,164.01,163.87,163.95,34310.0,140.0649,140.0991,139.9795,140.0478,34310.0
2017-01-17 14:10:00,163.97,163.97,163.74,163.74,33801.0,140.0649,140.0649,139.8684,139.8684,33801.0
2017-01-17 14:20:00,163.75,163.79,163.52,163.57,37408.0,139.877,139.9112,139.6805,139.7232,37408.0
2017-01-17 14:30:00,163.6,163.62,163.46,163.6,28494.0,139.7489,139.7659,139.6293,139.7489,28494.0
2017-01-17 14:40:00,163.57,163.76,163.48,163.57,24206.0,139.7232,139.8855,139.6463,139.7232,24206.0
2017-01-17 14:50:00,163.57,163.65,163.5,163.56,19721.0,139.7232,139.7916,139.6634,139.7147,19721.0
2017-01-17 15:00:00,163.56,163.65,163.54,163.54,34004.0,139.7147,139.7916,139.6976,139.6976,34004.0
2017-01-17 15:10:00,163.53,163.69,163.53,163.66,20260.0,139.6891,139.8257,139.6891,139.8001,20260.0
2017-01-17 15:20:00,163.66,163.82,163.63,163.67,51047.0,139.8001,139.9368,139.7745,139.8086,51047.0
2017-01-17 15:30:00,163.68,163.88,163.66,163.83,41161.0,139.8172,139.988,139.8001,139.9453,41161.0
2017-01-17 15:40:00,163.84,163.9,163.66,163.83,60735.0,139.9539,140.0051,139.8001,139.9453,60735.0
2017-01-17 15:50:00,163.82,163.88,163.66,163.82,89458.0,139.9368,139.988,139.8001,139.9368,89458.0
2017-01-18 09:30:00,163.65,164.0,163.03,163.06,120154.0,139.7916,140.0905,139.262,139.2876,120154.0
2017-01-18 09:40:00,163.02,163.08,162.59,162.97,52263.0,139.2534,139.3047,138.8861,139.2107,52263.0
2017-01-18 09:50:00,162.96,163.39,162.91,163.33,35257.0,139.2022,139.5695,139.1594,139.5182,35257.0
2017-01-18 10:00:00,163.36,163.62,163.31,163.41,39093.0,139.5438,139.7659,139.5011,139.5866,39093.0
2017-01-18 10:10:00,163.4,163.45,163.28,163.34,36935.0,139.578,139.6207,139.4755,139.5268,36935.0
2017-01-18 10:20:00,163.34,163.4,162.99,163.16,32221.0,139.5268,139.578,139.2278,139.373,32221.0
2017-01-18 10:30:00,163.16,163.37,163.1,163.35,18706.0,139.373,139.5524,139.3217,139.5353,18706.0
2017-01-18 10:40:00,163.38,163.39,163.2,163.27,25957.0,139.5609,139.5695,139.4072,139.467,25957.0
2017-01-18 10:50:00,163.26,163.29,163.0,163.13,32795.0,139.4584,139.484,139.2363,139.3474,32795.0
2017-01-18 11:00:00,163.17,163.72,163.17,163.71,26228.0,139.3815,139.8514,139.3815,139.8428,26228.0
2017-01-18 11:10:00,163.73,163.84,163.64,163.81,22324.0,139.8599,139.9539,139.783,139.9282,22324.0
2017-01-18 11:20:00,163.83,163.99,163.8,163.99,21682.0,139.9453,140.082,139.9197,140.082,21682.0
2017-01-18 11:30:00,163.98,164.01,163.81,163.96,25715.0,140.0735,140.0991,139.9282,140.0564,25715.0
2017-01-18 11:40:00,163.97,164.1,163.9,164.04,28702.0,140.0649,140.176,140.0051,140.1247,28702.0
2017-01-18 11:50:00,164.06,164.11,163.68,163.69,22504.0,140.1418,140.1845,139.8172,139.8257,22504.0
2017-01-18 12:00:00,163.7,163.79,163.65,163.76,16895.0,139.8343,139.9112,139.7916,139.8855,16895.0
2017-01-18 12:10:00,163.79,163.93,163.77,163.8,17014.0,139.9112,140.0307,139.8941,139.9197,17014.0
2017-01-18 12:20:00,163.81,163.93,163.78,163.82,26625.0,139.9282,140.0307,139.9026,139.9368,26625.0
2017-01-18 12:30:00,163.83,163.87,163.74,163.81,14160.0,139.9453,139.9795,139.8684,139.9282,14160.0
2017-01-18 12:40:00,163.8,163.84,163.73,163.83,12685.0,139.9197,139.9539,139.8599,139.9453,12685.0
2017-01-18 12:50:00,163.82,163.84,163.55,163.56,44191.0,139.9368,139.9539,139.7061,139.7147,44191.0
2017-01-18 13:00:00,163.57,163.79,163.54,163.73,18050.0,139.7232,139.9112,139.6976,139.8599,18050.0
2017-01-18 13:10:00,163.68,163.71,163.49,163.55,10218.0,139.8172,139.8428,139.6549,139.7061,10218.0
2017-01-18 13:20:00,163.51,163.53,163.42,163.45,13863.0,139.672,139.6891,139.5951,139.6207,13863.0
2017-01-18 13:30:00,163.46,163.5,163.37,163.5,15717.0,139.6293,139.6634,139.5524,139.6634,15717.0
2017-01-18 13:40:00,163.49,163.65,163.48,163.61,17419.0,139.6549,139.7916,139.6463,139.7574,17419.0
2017-01-18 13:50:00,163.62,163.66,163.55,163.61,16736.0,139.7659,139.8001,139.7061,139.7574,16736.0
2017-01-18 14:00:00,163.62,163.89,163.61,163.89,14482.0,139.7659,139.9966,139.7574,139.9966,14482.0
2017-01-18 14:10:00,163.92,163.94,163.7,163.76,22597.0,140.0222,140.0393,139.8343,139.8855,22597.0
2017-01-18 14:20:00,163.78,163.97,163.75,163.94,13881.0,139.9026,140.0649,139.877,140.0393,13881.0
2017-01-18 14:30:00,163.95,163.97,163.82,163.87,16617.0,140.0478,140.0649,139.9368,139.9795,16617.0
2017-01-18 14:40:00,163.88,163.89,163.69,163.72,24865.0,139.988,139.9966,139.8257,139.8514,24865.0
2017-01-18 14:50:00,163.73,163.93,163.73,163.91,20139.0,139.8599,140.0307,139.8599,140.0137,20139.0
2017-01-18 15:00:00,163.9,163.92,163.73,163.75,30277.0,140.0051,140.0222,139.8599,139.877,30277.0
2017-01-18 15:10:00,163.76,163.95,163.76,163.93,21353.0,139.8855,140.0478,139.8855,140.0307,21353.0
2017-01-18 15:20:00,163.92,164.01,163.88,164.01,38405.0,140.0222,140.0991,139.988,140.0991,38405.0
2017-01-18 15:30:00,164.0,164.22,163.99,164.21,58874.0,140.0905,140.2785,140.082,140.2699,58874.0
2017-01-18 15:40:00,164.2,164.24,164.13,164.2,46448.0,140.2614,140.2955,140.2016,140.2614,46448.0
2017-01-18 15:50:00,164.21,164.38,164.21,164.26,146332.0,140.2699,140.4151,140.2699,140.3126,146332.0
2017-01-19 09:30:00,164.18,164.38,163.82,164.2,102770.0,140.2443,140.4151,139.9368,140.2614,102770.0
2017-01-19 09:40:00,164.2,164.38,164.0,164.0,54528.0,140.2614,140.4151,140.0905,140.0905,54528.0
2017-01-19 09:50:00,163.96,164.4,163.95,164.24,34646.0,140.0564,140.4322,140.0478,140.2955,34646.0
2017-01-19 10:00:00,164.27,164.33,163.89,163.9,30227.0,140.3212,140.3724,139.9966,140.0051,30227.0
2017-01-19 10:10:00,163.9,164.2,163.9,164.08,51081.0,140.0051,140.2614,140.0051,140.1589,51081.0
2017-01-19 10:20:00,164.05,164.2,163.91,164.14,35391.0,140.1332,140.2614,140.0137,140.2101,35391.0
2017-01-19 10:30:00,164.13,164.3,163.89,164.3,32725.0,140.2016,140.3468,139.9966,140.3468,32725.0
2017-01-19 10:40:00,164.28,164.54,164.23,164.47,54919.0,140.3297,140.5518,140.287,140.492,54919.0
2017-01-19 10:50:00,164.49,164.77,164.46,164.75,139709.0,140.5091,140.7483,140.4835,140.7312,139709.0
2017-01-19 11:00:00,164.72,164.74,164.1,164.11,50500.0,140.7056,140.7227,140.176,140.1845,50500.0
2017-01-19 11:10:00,164.11,164.42,164.08,164.38,33052.0,140.1845,140.4493,140.1589,140.4151,33052.0
2017-01-19 11:20:00,164.38,164.58,164.38,164.56,46703.0,140.4151,140.586,140.4151,140.5689,46703.0
2017-01-19 11:30:00,164.57,164.78,164.54,164.73,46158.0,140.5774,140.7568,140.5518,140.7141,46158.0
2017-01-19 11:40:00,164.7,164.8,164.64,164.65,22714.0,140.6885,140.7739,140.6372,140.6458,22714.0
2017-01-19 11:50:00,164.65,164.65,164.3,164.34,24332.0,140.6458,140.6458,140.3468,140.381,24332.0
2017-01-19 12:00:00,164.34,164.48,164.15,164.15,23229.0,140.381,140.5006,140.2187,140.2187,23229.0
2017-01-19 12:10:00,164.15,164.21,164.06,164.18,13784.0,140.2187,140.2699,140.1418,140.2443,13784.0
2017-01-19 12:20:00,164.17,164.22,164.09,164.22,11232.0,140.2358,140.2785,140.1674,140.2785,11232.0
2017-01-19 12:30:00,164.22,164.35,164.21,164.3,15177.0,140.2785,140.3895,140.2699,140.3468,15177.0
2017-01-19 12:40:00,164.3,164.35,164.24,164.29,13771.0,140.3468,140.3895,140.2955,140.3383,13771.0
2017-01-19 12:50:00,164.27,164.37,164.26,164.37,24843.0,140.3212,140.4066,140.3126,140.4066,24843.0
2017-01-19 13:00:00,164.36,164.36,164.14,164.22,26692.0,140.3981,140.3981,140.2101,140.2785,26692.0
2017-01-19 13:10:00,164.24,164.28,163.97,164.04,25540.0,140.2955,140.3297,140.0649,140.1247,25540.0
2017-01-19 13:20:00,164.04,164.17,164.0,164.05,24810.0,140.1247,140.2358,140.0905,140.1332,24810.0
2017-01-19 13:30:00,164.05,164.2,164.03,164.16,17841.0,140.1332,140.2614,140.1162,140.2272,17841.0
2017-01-19 13:40:00,164.16,164.19,164.08,164.15,13995.0,140.2272,140.2528,140.1589,140.2187,13995.0
2017-01-19 13:50:00,164.13,164.18,163.9,164.15,26600.0,140.2016,140.2443,140.0051,140.2187,26600.0
2017-01-19 14:00:00,164.15,164.15,163.8,163.85,53860.0,140.2187,140.2187,139.9197,139.9624,53860.0
2017-01-19 14:10:00,163.84,163.92,163.6,163.66,54069.0,139.9539,140.0222,139.7489,139.8001,54069.0
2017-01-19 14:20:00,163.65,163.95,163.65,163.95,34902.0,139.7916,140.0478,139.7916,140.0478,34902.0
2017-01-19 14:30:00,163.92,163.92,163.73,163.8,22726.0,140.0222,140.0222,139.8599,139.9197,22726.0
2017-01-19 14:40:00,163.82,163.86,163.65,163.65,20885.0,139.9368,139.9709,139.7916,139.7916,20885.0
2017-01-19 14:50:00,163.65,163.77,163.56,163.63,18900.0,139.7916,139.8941,139.7147,139.7745,18900.0
2017-01-19 15:00:00,163.64,163.74,163.64,163.7,25244.0,139.783,139.8684,139.783,139.8343,25244.0
2017-01-19 15:10:00,163.7,163.94,163.68,163.9,19574.0,139.8343,140.0393,139.8172,140.0051,19574.0
2017-01-19 15:20:00,163.93,164.05,163.89,163.96,26402.0,140.0307,140.1332,139.9966,140.0564,26402.0
2017-01-19 15:30:00,163.94,164.01,163.82,163.85,32145.0,140.0393,140.0991,139.9368,139.9624,32145.0
2017-01-19 15:40:00,163.84,163.84,163.62,163.68,44244.0,139.9539,139.9539,139.7659,139.8172,44244.0
2017-01-19 15:50:00,163.71,163.86,163.67,163.68,76011.0,139.8428,139.9709,139.8086,139.8172,76011.0
2017-01-20 09:30:00,164.39,164.77,164.0,164.5,205378.0,140.4237,140.7483,140.0905,140.5176,205378.0
2017-01-20 09:40:00,164.64,164.74,164.44,164.53,39895.0,140.6372,140.7227,140.4664,140.5433,39895.0
2017-01-20 09:50:00,164.53,164.62,164.42,164.43,12356.0,140.5433,140.6201,140.4493,140.4578,12356.0
2017-01-20 10:00:00,164.43,164.47,164.31,164.36,16775.0,140.4578,140.492,140.3553,140.3981,16775.0
2017-01-20 10:10:00,164.33,164.55,164.32,164.45,29281.0,140.3724,140.5604,140.3639,140.4749,29281.0
2017-01-20 10:20:00,164.42,164.55,163.85,163.85,31589.0,140.4493,140.5604,139.9624,139.9624,31589.0
2017-01-20 10:30:00,163.89,164.21,163.87,164.11,29388.0,139.9966,140.2699,139.9795,140.1845,29388.0
2017-01-20 10:40:00,164.11,164.11,163.62,163.62,38508.0,140.1845,140.1845,139.7659,139.7659,38508.0
2017-01-20 10:50:00,163.65,163.96,163.62,163.74,22603.0,139.7916,140.0564,139.7659,139.8684,22603.0
2017-01-20 11:00:00,163.76,163.8,163.57,163.66,29932.0,139.8855,139.9197,139.7232,139.8001,29932.0
2017-01-20 11:10:00,163.64,163.68,163.57,163.57,18647.0,139.783,139.8172,139.7232,139.7232,18647.0
2017-01-20 11:20:00,163.59,163.73,163.54,163.55,19539.0,139.7403,139.8599,139.6976,139.7061,19539.0
2017-01-20 11:30:00,163.54,163.76,163.52,163.69,15603.0,139.6976,139.8855,139.6805,139.8257,15603.0
2017-01-20 11:40:00,163.72,163.93,163.68,163.88,24030.0,139.8514,140.0307,139.8172,139.988,24030.0
2017-01-20 11:50:00,163.89,164.0,163.88,163.95,24734.0,139.9966,140.0905,139.988,140.0478,24734.0
2017-01-20 12:00:00,163.95,163.98,163.5,163.7,37603.0,140.0478,140.0735,139.6634,139.8343,37603.0
2017-01-20 12:10:00,163.67,163.85,163.49,163.83,18880.0,139.8086,139.9624,139.6549,139.9453,18880.0
2017-01-20 12:20:00,163.8,163.88,163.59,163.65,13111.0,139.9197,139.988,139.7403,139.7916,13111.0
2017-01-20 12:30:00,163.66,163.7,163.23,163.53,28484.0,139.8001,139.8343,139.4328,139.6891,28484.0
2017-01-20 12:40:00,163.58,163.78,163.52,163.69,20155.0,139.7318,139.9026,139.6805,139.8257,20155.0
2017-01-20 12:50:00,163.61,163.85,163.59,163.82,14131.0,139.7574,139.9624,139.7403,139.9368,14131.0
2017-01-20 13:00:00,163.81,163.85,163.69,163.77,13017.0,139.9282,139.9624,139.8257,139.8941,13017.0
2017-01-20 13:10:00,163.77,163.83,163.65,163.7,13942.0,139.8941,139.9453,139.7916,139.8343,13942.0
2017-01-20 13:20:00,163.68,163.72,163.6,163.62,13513.0,139.8172,139.8514,139.7489,139.7659,13513.0
2017-01-20 13:30:00,163.63,163.73,163.55,163.66,15286.0,139.7745,139.8599,139.7061,139.8001,15286.0
2017-01-20 13:40:00,163.7,163.78,163.58,163.59,7942.0,139.8343,139.9026,139.7318,139.7403,7942.0
2017-01-20 13:50:00,163.57,163.65,163.52,163.55,6849.0,139.7232,139.7916,139.6805,139.7061,6849.0
2017-01-20 14:00:00,163.52,163.68,163.52,163.58,13738.0,139.6805,139.8172,139.6805,139.7318,13738.0
2017-01-20 14:10:00,163.58,163.66,163.54,163.54,25322.0,139.7318,139.8001,139.6976,139.6976,25322.0
2017-01-20 14:20:00,163.54,163.55,163.36,163.44,20511.0,139.6976,139.7061,139.5438,139.6122,20511.0
2017-01-20 14:30:00,163.42,163.59,163.32,163.37,47588.0,139.5951,139.7403,139.5097,139.5524,47588.0
2017-01-20 14:40:00,163.4,163.53,163.37,163.42,33769.0,139.578,139.6891,139.5524,139.5951,33769.0
2017-01-20 14:50:00,163.42,163.63,163.38,163.54,34306.0,139.5951,139.7745,139.5609,139.6976,34306.0
2017-01-20 15:00:00,163.55,163.77,163.54,163.71,60048.0,139.7061,139.8941,139.6976,139.8428,60048.0
2017-01-20 15:10:00,163.7,163.82,163.64,163.74,37771.0,139.8343,139.9368,139.783,139.8684,37771.0
2017-01-20 15:20:00,163.75,163.78,163.56,163.57,23892.0,139.877,139.9026,139.7147,139.7232,23892.0
2017-01-20 15:30:00,163.59,163.86,163.54,163.82,28807.0,139.7403,139.9709,139.6976,139.9368,28807.0
2017-01-20 15:40:00,163.83,164.07,163.72,164.0,51230.0,139.9453,140.1503,139.8514,140.0905,51230.0
2017-01-20 15:50:00,164.02,164.3,164.01,164.24,159403.0,140.1076,140.3468,140.0991,140.2955,159403.0
2017-01-23 09:30:00,164.05,164.23,163.14,163.83,54273.0,140.1332,140.287,139.3559,139.9453,54273.0
2017-01-23 09:40:00,163.96,164.11,163.69,164.07,30023.0,140.0564,140.1845,139.8257,140.1503,30023.0
2017-01-23 09:50:00,164.08,164.1,163.78,163.88,34474.0,140.1589,140.176,139.9026,139.988,34474.0
2017-01-23 10:00:00,163.86,163.97,163.52,163.63,30345.0,139.9709,140.0649,139.6805,139.7745,30345.0
2017-01-23 10:10:00,163.58,163.65,163.12,163.22,24830.0,139.7318,139.7916,139.3388,139.4243,24830.0
2017-01-23 10:20:00,163.19,163.36,163.01,163.01,44713.0,139.3986,139.5438,139.2449,139.2449,44713.0
2017-01-23 10:30:00,163.06,163.19,162.81,162.93,39778.0,139.2876,139.3986,139.074,139.1765,39778.0
2017-01-23 10:40:00,162.93,163.0,162.63,162.74,32732.0,139.1765,139.2363,138.9203,139.0142,32732.0
2017-01-23 10:50:00,162.72,162.88,162.64,162.83,21000.0,138.9971,139.1338,138.9288,139.0911,21000.0
2017-01-23 11:00:00,162.87,163.19,162.87,163.07,23154.0,139.1253,139.3986,139.1253,139.2961,23154.0
2017-01-23 11:10:00,163.07,163.17,162.88,162.91,11393.0,139.2961,139.3815,139.1338,139.1594,11393.0
2017-01-23 11:20:00,162.96,163.06,162.84,163.01,15961.0,139.2022,139.2876,139.0997,139.2449,15961.0
2017-01-23 11:30:00,163.04,163.1,162.7,162.75,34187.0,139.2705,139.3217,138.9801,139.0228,34187.0
2017-01-23 11:40:00,162.76,162.8,162.17,162.25,59939.0,139.0313,139.0655,138.5273,138.5957,59939.0
2017-01-23 11:50:00,162.24,162.75,162.22,162.61,17813.0,138.5871,139.0228,138.57,138.9032,17813.0
2017-01-23 12:00:00,162.67,162.89,162.64,162.78,14442.0,138.9544,139.1424,138.9288,139.0484,14442.0
2017-01-23 12:10:00,162.78,162.85,162.7,162.84,17221.0,139.0484,139.1082,138.9801,139.0997,17221.0
2017-01-23 12:20:00,162.85,162.91,162.69,162.79,16882.0,139.1082,139.1594,138.9715,139.0569,16882.0
2017-01-23 12:30:00,162.82,162.93,162.78,162.86,23572.0,139.0826,139.1765,139.0484,139.1167,23572.0
2017-01-23 12:40:00,162.84,162.96,162.77,162.8,19974.0,139.0997,139.2022,139.0399,139.0655,19974.0
2017-01-23 12:50:00,162.82,162.87,162.62,162.72,22737.0,139.0826,139.1253,138.9117,138.9971,22737.0
2017-01-23 13:00:00,162.73,162.87,162.63,162.84,10673.0,139.0057,139.1253,138.9203,139.0997,10673.0
2017-01-23 13:10:00,162.86,162.92,162.72,162.9,18631.0,139.1167,139.168,138.9971,139.1509,18631.0
2017-01-23 13:20:00,162.93,163.1,162.91,163.0,20509.0,139.1765,139.3217,139.1594,139.2363,20509.0
2017-01-23 13:30:00,162.99,163.19,162.98,163.17,20977.0,139.2278,139.3986,139.2192,139.3815,20977.0
2017-01-23 13:40:00,163.2,163.2,163.06,163.07,16959.0,139.4072,139.4072,139.2876,139.2961,16959.0
2017-01-23 13:50:00,163.08,163.08,162.77,162.87,18562.0,139.3047,139.3047,139.0399,139.1253,18562.0
2017-01-23 14:00:00,162.86,163.01,162.86,162.96,8945.0,139.1167,139.2449,139.1167,139.2022,8945.0
2017-01-23 14:10:00,162.95,162.97,162.86,162.87,10236.0,139.1936,139.2107,139.1167,139.1253,10236.0
2017-01-23 14:20:00,162.85,162.99,162.85,162.99,10717.0,139.1082,139.2278,139.1082,139.2278,10717.0
2017-01-23 14:30:00,162.99,163.08,162.94,162.96,19657.0,139.2278,139.3047,139.1851,139.2022,19657.0
2017-01-23 14:40:00,162.98,163.01,162.75,162.92,14809.0,139.2192,139.2449,139.0228,139.168,14809.0
2017-01-23 14:50:00,162.88,163.01,162.88,162.95,9718.0,139.1338,139.2449,139.1338,139.1936,9718.0
2017-01-23 15:00:00,162.95,163.02,162.82,162.83,14120.0,139.1936,139.2534,139.0826,139.0911,14120.0
2017-01-23 15:10:00,162.84,162.93,162.78,162.82,17295.0,139.0997,139.1765,139.0484,139.0826,17295.0
2017-01-23 15:20:00,162.8,162.85,162.67,162.67,48125.0,139.0655,139.1082,138.9544,138.9544,48125.0
2017-01-23 15:30:00,162.7,163.01,162.69,162.98,23231.0,138.9801,139.2449,138.9715,139.2192,23231.0
2017-01-23 15:40:00,163.0,163.19,162.98,163.17,30048.0,139.2363,139.3986,139.2192,139.3815,30048.0
2017-01-23 15:50:00,163.17,163.17,163.0,163.02,84724.0,139.3815,139.3815,139.2363,139.2534,84724.0
2017-01-24 09:30:00,163.23,163.65,163.05,163.05,27001.0,139.4328,139.7916,139.279,139.279,27001.0
2017-01-24 09:40:00,163.03,163.19,162.95,163.16,16290.0,139.262,139.3986,139.1936,139.373,16290.0
2017-01-24 09:50:00,163.12,163.43,163.11,163.29,22686.0,139.3388,139.6036,139.3303,139.484,22686.0
2017-01-24 10:00:00,163.25,163.35,163.14,163.26,46633.0,139.4499,139.5353,139.3559,139.4584,46633.0
2017-01-24 10:10:00,163.26,163.26,163.04,163.22,30355.0,139.4584,139.4584,139.2705,139.4243,30355.0
2017-01-24 10:20:00,163.25,163.53,163.15,163.45,21023.0,139.4499,139.6891,139.3645,139.6207,21023.0
2017-01-24 10:30:00,163.47,163.54,163.28,163.33,22492.0,139.6378,139.6976,139.4755,139.5182,22492.0
2017-01-24 10:40:00,163.34,163.47,163.21,163.21,22561.0,139.5268,139.6378,139.4157,139.4157,22561.0
2017-01-24 10:50:00,163.22,163.35,163.13,163.34,25922.0,139.4243,139.5353,139.3474,139.5268,25922.0
2017-01-24 11:00:00,163.35,163.41,163.19,163.36,21624.0,139.5353,139.5866,139.3986,139.5438,21624.0
2017-01-24 11:10:00,163.36,163.37,163.19,163.23,19942.0,139.5438,139.5524,139.3986,139.4328,19942.0
2017-01-24 11:20:00,163.26,163.37,163.18,163.36,12257.0,139.4584,139.5524,139.3901,139.5438,12257.0
2017-01-24 11:30:00,163.37,163.48,163.34,163.41,15990.0,139.5524,139.6463,139.5268,139.5866,15990.0
2017-01-24 11:40:00,163.41,163.68,163.41,163.67,13208.0,139.5866,139.8172,139.5866,139.8086,13208.0
2017-01-24 11:50:00,163.66,163.69,163.41,163.47,17567.0,139.8001,139.8257,139.5866,139.6378,17567.0
2017-01-24 12:00:00,163.45,163.48,163.21,163.35,19324.0,139.6207,139.6463,139.4157,139.5353,19324.0
2017-01-24 12:10:00,163.37,163.62,163.36,163.58,12879.0,139.5524,139.7659,139.5438,139.7318,12879.0
2017-01-24 12:20:00,163.58,163.64,163.43,163.6,15642.0,139.7318,139.783,139.6036,139.7489,15642.0
2017-01-24 12:30:00,163.61,163.62,163.48,163.58,16344.0,139.7574,139.7659,139.6463,139.7318,16344.0
2017-01-24 12:40:00,163.6,163.63,163.55,163.56,11185.0,139.7489,139.7745,139.7061,139.7147,11185.0
2017-01-24 12:50:00,163.54,163.6,163.31,163.37,27975.0,139.6976,139.7489,139.5011,139.5524,27975.0
2017-01-24 13:00:00,163.37,163.58,163.37,163.55,21835.0,139.5524,139.7318,139.5524,139.7061,21835.0
2017-01-24 13:10:00,163.56,163.6,163.48,163.56,13838.0,139.7147,139.7489,139.6463,139.7147,13838.0
2017-01-24 13:20:00,163.57,163.66,163.5,163.57,9809.0,139.7232,139.8001,139.6634,139.7232,9809.0
2017-01-24 13:30:00,163.54,163.79,163.54,163.67,16476.0,139.6976,139.9112,139.6976,139.8086,16476.0
2017-01-24 13:40:00,163.68,163.82,163.68,163.77,13005.0,139.8172,139.9368,139.8172,139.8941,13005.0
2017-01-24 13:50:00,163.78,163.78,163.54,163.54,12684.0,139.9026,139.9026,139.6976,139.6976,12684.0
2017-01-24 14:00:00,163.57,163.59,163.46,163.58,23173.0,139.7232,139.7403,139.6293,139.7318,23173.0
2017-01-24 14:10:00,163.57,163.69,163.51,163.63,17952.0,139.7232,139.8257,139.672,139.7745,17952.0
2017-01-24 14:20:00,163.64,163.67,163.53,163.57,17770.0,139.783,139.8086,139.6891,139.7232,17770.0
2017-01-24 14:30:00,163.57,163.68,163.54,163.6,17775.0,139.7232,139.8172,139.6976,139.7489,17775.0
2017-01-24 14:40:00,163.6,163.71,163.57,163.63,20312.0,139.7489,139.8428,139.7232,139.7745,20312.0
2017-01-24 14:50:00,163.63,163.72,163.59,163.67,17192.0,139.7745,139.8514,139.7403,139.8086,17192.0
2017-01-24 15:00:00,163.7,163.81,163.66,163.77,20174.0,139.8343,139.9282,139.8001,139.8941,20174.0
2017-01-24 15:10:00,163.77,163.8,163.63,163.66,19435.0,139.8941,139.9197,139.7745,139.8001,19435.0
2017-01-24 15:20:00,163.68,163.72,163.57,163.68,26135.0,139.8172,139.8514,139.7232,139.8172,26135.0
2017-01-24 15:30:00,163.69,163.72,163.65,163.66,28116.0,139.8257,139.8514,139.7916,139.8001,28116.0
2017-01-24 15:40:00,163.66,163.75,163.64,163.72,43648.0,139.8001,139.877,139.783,139.8514,43648.0
2017-01-24 15:50:00,163.73,163.82,163.65,163.66,81213.0,139.8599,139.9368,139.7916,139.8001,81213.0
2017-01-25 09:30:00,164.2,164.75,164.03,164.47,54167.0,140.2614,140.7312,140.1162,140.492,54167.0
2017-01-25 09:40:00,164.39,164.43,164.18,164.25,26672.0,140.4237,140.4578,140.2443,140.3041,26672.0
2017-01-25 09:50:00,164.25,164.56,164.25,164.56,44753.0,140.3041,140.5689,140.3041,140.5689,44753.0
2017-01-25 10:00:00,164.57,164.62,164.48,164.57,21729.0,140.5774,140.6201,140.5006,140.5774,21729.0
2017-01-25 10:10:00,164.62,164.62,164.39,164.55,39563.0,140.6201,140.6201,140.4237,140.5604,39563.0
2017-01-25 10:20:00,164.55,164.62,164.51,164.56,17678.0,140.5604,140.6201,140.5262,140.5689,17678.0
2017-01-25 10:30:00,164.55,164.63,164.51,164.61,29725.0,140.5604,140.6287,140.5262,140.6116,29725.0
2017-01-25 10:40:00,164.62,164.63,164.44,164.5,15055.0,140.6201,140.6287,140.4664,140.5176,15055.0
2017-01-25 10:50:00,164.48,164.52,164.43,164.48,15086.0,140.5006,140.5347,140.4578,140.5006,15086.0
2017-01-25 11:00:00,164.47,164.55,164.43,164.52,19184.0,140.492,140.5604,140.4578,140.5347,19184.0
2017-01-25 11:10:00,164.52,164.54,164.3,164.48,40328.0,140.5347,140.5518,140.3468,140.5006,40328.0
2017-01-25 11:20:00,164.5,164.53,164.43,164.51,19863.0,140.5176,140.5433,140.4578,140.5262,19863.0
2017-01-25 11:30:00,164.49,164.51,164.23,164.34,22468.0,140.5091,140.5262,140.287,140.381,22468.0
2017-01-25 11:40:00,164.32,164.39,164.23,164.26,23023.0,140.3639,140.4237,140.287,140.3126,23023.0
2017-01-25 11:50:00,164.27,164.33,164.16,164.3,29581.0,140.3212,140.3724,140.2272,140.3468,29581.0
2017-01-25 12:00:00,164.31,164.39,164.23,164.27,15147.0,140.3553,140.4237,140.287,140.3212,15147.0
2017-01-25 12:10:00,164.28,164.32,164.13,164.2,9475.0,140.3297,140.3639,140.2016,140.2614,9475.0
2017-01-25 12:20:00,164.24,164.3,164.16,164.29,10535.0,140.2955,140.3468,140.2272,140.3383,10535.0
2017-01-25 12:30:00,164.27,164.39,164.26,164.3,11064.0,140.3212,140.4237,140.3126,140.3468,11064.0
2017-01-25 12:40:00,164.26,164.3,164.21,164.3,11730.0,140.3126,140.3468,140.2699,140.3468,11730.0
2017-01-25 12:50:00,164.29,164.35,164.26,164.31,6984.0,140.3383,140.3895,140.3126,140.3553,6984.0
2017-01-25 13:00:00,164.34,164.44,164.3,164.43,13654.0,140.381,140.4664,140.3468,140.4578,13654.0
2017-01-25 13:10:00,164.43,164.46,164.39,164.41,11743.0,140.4578,140.4835,140.4237,140.4408,11743.0
2017-01-25 13:20:00,164.42,164.43,164.32,164.32,9491.0,140.4493,140.4578,140.3639,140.3639,9491.0
2017-01-25 13:30:00,164.35,164.36,164.26,164.34,7409.0,140.3895,140.3981,140.3126,140.381,7409.0
2017-01-25 13:40:00,164.33,164.44,164.33,164.36,14312.0,140.3724,140.4664,140.3724,140.3981,14312.0
2017-01-25 13:50:00,164.37,164.37,164.25,164.3,13539.0,140.4066,140.4066,140.3041,140.3468,13539.0
2017-01-25 14:00:00,164.32,164.36,164.23,164.32,9710.0,140.3639,140.3981,140.287,140.3639,9710.0
2017-01-25 14:10:00,164.33,164.33,164.25,164.31,14696.0,140.3724,140.3724,140.3041,140.3553,14696.0
2017-01-25 14:20:00,164.31,164.37,164.22,164.32,10673.0,140.3553,140.4066,140.2785,140.3639,10673.0
2017-01-25 14:30:00,164.31,164.34,164.21,164.21,8985.0,140.3553,140.381,140.2699,140.2699,8985.0
2017-01-25 14:40:00,164.21,164.24,164.11,164.17,6900.0,140.2699,140.2955,140.1845,140.2358,6900.0
2017-01-25 14:50:00,164.11,164.17,163.95,163.97,11541.0,140.1845,140.2358,140.0478,140.0649,11541.0
2017-01-25 15:00:00,164.0,164.03,163.9,164.01,14465.0,140.0905,140.1162,140.0051,140.0991,14465.0
2017-01-25 15:10:00,164.01,164.11,163.97,163.97,12805.0,140.0991,140.1845,140.0649,140.0649,12805.0
2017-01-25 15:20:00,163.99,164.09,163.98,164.09,10605.0,140.082,140.1674,140.0735,140.1674,10605.0
2017-01-25 15:30:00,164.11,164.11,163.97,164.0,17486.0,140.1845,140.1845,140.0649,140.0905,17486.0
2017-01-25 15:40:00,164.0,164.08,163.98,164.05,37089.0,140.0905,140.1589,140.0735,140.1332,37089.0
2017-01-25 15:50:00,164.08,164.26,164.08,164.13,83053.0,140.1589,140.3126,140.1589,140.2016,83053.0
2017-01-26 09:30:00,164.34,164.35,163.8,163.8,56171.0,140.381,140.3895,139.9197,139.9197,56171.0
2017-01-26 09:40:00,163.73,164.32,163.58,164.17,29349.0,139.8599,140.3639,139.7318,140.2358,29349.0
2017-01-26 09:50:00,164.15,164.29,164.01,164.19,13808.0,140.2187,140.3383,140.0991,140.2528,13808.0
2017-01-26 10:00:00,164.08,164.2,163.96,164.08,13627.0,140.1589,140.2614,140.0564,140.1589,13627.0
2017-01-26 10:10:00,164.04,164.05,163.81,163.87,25050.0,140.1247,140.1332,139.9282,139.9795,25050.0
2017-01-26 10:20:00,163.88,163.93,163.4,163.56,23715.0,139.988,140.0307,139.578,139.7147,23715.0
2017-01-26 10:30:00,163.53,163.88,163.5,163.83,16000.0,139.6891,139.988,139.6634,139.9453,16000.0
2017-01-26 10:40:00,163.8,163.83,163.66,163.8,14120.0,139.9197,139.9453,139.8001,139.9197,14120.0
2017-01-26 10:50:00,163.79,163.89,163.73,163.83,15916.0,139.9112,139.9966,139.8599,139.9453,15916.0
2017-01-26 11:00:00,163.83,164.05,163.81,164.05,16644.0,139.9453,140.1332,139.9282,140.1332,16644.0
2017-01-26 11:10:00,164.05,164.06,163.83,163.88,12713.0,140.1332,140.1418,139.9453,139.988,12713.0
2017-01-26 11:20:00,163.86,164.09,163.86,164.05,18414.0,139.9709,140.1674,139.9709,140.1332,18414.0
2017-01-26 11:30:00,164.08,164.31,164.02,164.07,18605.0,140.1589,140.3553,140.1076,140.1503,18605.0
2017-01-26 11:40:00,164.1,164.21,164.05,164.2,8576.0,140.176,140.2699,140.1332,140.2614,8576.0
2017-01-26 11:50:00,164.2,164.28,164.15,164.17,15982.0,140.2614,140.3297,140.2187,140.2358,15982.0
2017-01-26 12:00:00,164.16,164.33,164.13,164.28,17213.0,140.2272,140.3724,140.2016,140.3297,17213.0
2017-01-26 12:10:00,164.26,164.3,164.21,164.22,6357.0,140.3126,140.3468,140.2699,140.2785,6357.0
2017-01-26 12:20:00,164.22,164.33,164.21,164.26,12066.0,140.2785,140.3724,140.2699,140.3126,12066.0
2017-01-26 12:30:00,164.27,164.29,163.97,164.08,35433.0,140.3212,140.3383,140.0649,140.1589,35433.0
2017-01-26 12:40:00,164.06,164.31,164.06,164.3,12160.0,140.1418,140.3553,140.1418,140.3468,12160.0
2017-01-26 12:50:00,164.32,164.36,164.19,164.27,8128.0,140.3639,140.3981,140.2528,140.3212,8128.0
2017-01-26 13:00:00,164.29,164.37,164.21,164.32,11819.0,140.3383,140.4066,140.2699,140.3639,11819.0
2017-01-26 13:10:00,164.29,164.33,164.2,164.23,12223.0,140.3383,140.3724,140.2614,140.287,12223.0
2017-01-26 13:20:00,164.21,164.31,164.18,164.25,12458.0,140.2699,140.3553,140.2443,140.3041,12458.0
2017-01-26 13:30:00,164.25,164.44,164.16,164.17,13996.0,140.3041,140.4664,140.2272,140.2358,13996.0
2017-01-26 13:40:00,164.21,164.38,164.21,164.27,12689.0,140.2699,140.4151,140.2699,140.3212,12689.0
2017-01-26 13:50:00,164.27,164.31,164.19,164.27,13101.0,140.3212,140.3553,140.2528,140.3212,13101.0
2017-01-26 14:00:00,164.27,164.27,164.08,164.21,13442.0,140.3212,140.3212,140.1589,140.2699,13442.0
2017-01-26 14:10:00,164.21,164.26,164.18,164.21,11677.0,140.2699,140.3126,140.2443,140.2699,11677.0
2017-01-26 14:20:00,164.22,164.39,164.21,164.35,15973.0,140.2785,140.4237,140.2699,140.3895,15973.0
2017-01-26 14:30:00,164.37,164.39,164.19,164.33,20022.0,140.4066,140.4237,140.2528,140.3724,20022.0
2017-01-26 14:40:00,164.34,164.37,164.15,164.22,21504.0,140.381,140.4066,140.2187,140.2785,21504.0
2017-01-26 14:50:00,164.24,164.33,164.12,164.14,21076.0,140.2955,140.3724,140.193,140.2101,21076.0
2017-01-26 15:00:00,164.15,164.34,164.13,164.28,38645.0,140.2187,140.381,140.2016,140.3297,38645.0
2017-01-26 15:10:00,164.29,164.37,164.18,164.18,17910.0,140.3383,140.4066,140.2443,140.2443,17910.0
2017-01-26 15:20:00,164.19,164.26,164.16,164.19,22297.0,140.2528,140.3126,140.2272,140.2528,22297.0
2017-01-26 15:30:00,164.21,164.37,164.21,164.26,27616.0,140.2699,140.4066,140.2699,140.3126,27616.0
2017-01-26 15:40:00,164.26,164.31,164.13,164.22,42973.0,140.3126,140.3553,140.2016,140.2785,42973.0
2017-01-26 15:50:00,164.22,164.22,164.03,164.09,87435.0,140.2785,140.2785,140.1162,140.1674,87435.0
2017-01-27 09:30:00,164.56,164.58,162.28,163.04,124082.0,140.5689,140.586,138.6213,139.2705,124082.0
2017-01-27 09:40:00,163.03,163.26,162.71,162.75,28948.0,139.262,139.4584,138.9886,139.0228,28948.0
2017-01-27 09:50:00,162.77,163.09,162.68,162.9,43666.0,139.0399,139.3132,138.963,139.1509,43666.0
2017-01-27 10:00:00,162.89,162.96,162.2,162.29,91030.0,139.1424,139.2022,138.553,138.6298,91030.0
2017-01-27 10:10:00,162.32,162.65,162.14,162.29,59325.0,138.6555,138.9374,138.5017,138.6298,59325.0
2017-01-27 10:20:00,162.24,162.41,162.13,162.21,22961.0,138.5871,138.7323,138.4932,138.5615,22961.0
2017-01-27 10:30:00,162.21,162.49,162.17,162.47,28124.0,138.5615,138.8007,138.5273,138.7836,28124.0
2017-01-27 10:40:00,162.52,162.75,162.37,162.42,24690.0,138.8263,139.0228,138.6982,138.7409,24690.0
2017-01-27 10:50:00,162.4,162.5,162.28,162.41,15758.0,138.7238,138.8092,138.6213,138.7323,15758.0
2017-01-27 11:00:00,162.41,162.46,162.17,162.17,39305.0,138.7323,138.7751,138.5273,138.5273,39305.0
2017-01-27 11:10:00,162.18,162.19,161.9,161.95,64130.0,138.5359,138.5444,138.2967,138.3394,64130.0
2017-01-27 11:20:00,161.95,161.96,161.45,161.53,90631.0,138.3394,138.3479,137.9123,137.9806,90631.0
2017-01-27 11:30:00,161.53,161.54,161.11,161.24,124824.0,137.9806,137.9892,137.6219,137.7329,124824.0
2017-01-27 11:40:00,161.27,161.35,160.85,160.9,70168.0,137.7585,137.8269,137.3998,137.4425,70168.0
2017-01-27 11:50:00,160.91,161.07,160.71,160.94,83240.0,137.451,137.5877,137.2802,137.4767,83240.0
2017-01-27 12:00:00,160.93,161.26,160.92,161.12,28510.0,137.4681,137.75,137.4596,137.6304,28510.0
2017-01-27 12:10:00,161.11,161.22,161.02,161.02,51215.0,137.6219,137.7158,137.545,137.545,51215.0
2017-01-27 12:20:00,161.01,161.2,160.98,161.11,35650.0,137.5364,137.6987,137.5108,137.6219,35650.0
2017-01-27 12:30:00,161.1,161.11,161.0,161.07,24390.0,137.6133,137.6219,137.5279,137.5877,24390.0
2017-01-27 12:40:00,161.06,161.07,160.95,161.06,30297.0,137.5792,137.5877,137.4852,137.5792,30297.0
2017-01-27 12:50:00,161.03,161.43,161.03,161.29,23218.0,137.5535,137.8952,137.5535,137.7756,23218.0
2017-01-27 13:00:00,161.31,161.38,161.18,161.24,14312.0,137.7927,137.8525,137.6817,137.7329,14312.0
2017-01-27 13:10:00,161.22,161.28,161.16,161.18,14654.0,137.7158,137.7671,137.6646,137.6817,14654.0
2017-01-27 13:20:00,161.18,161.33,161.17,161.3,14495.0,137.6817,137.8098,137.6731,137.7842,14495.0
2017-01-27 13:30:00,161.29,161.43,161.25,161.37,18822.0,137.7756,137.8952,137.7415,137.844,18822.0
2017-01-27 13:40:00,161.37,161.42,161.33,161.37,15506.0,137.844,137.8867,137.8098,137.844,15506.0
2017-01-27 13:50:00,161.36,161.66,161.36,161.66,23103.0,137.8354,138.0917,137.8354,138.0917,23103.0
2017-01-27 14:00:00,161.61,161.89,161.58,161.87,39514.0,138.049,138.2882,138.0233,138.2711,39514.0
2017-01-27 14:10:00,161.87,161.88,161.63,161.67,27586.0,138.2711,138.2796,138.0661,138.1002,27586.0
2017-01-27 14:20:00,161.67,161.83,161.63,161.74,29712.0,138.1002,138.2369,138.0661,138.16,29712.0
2017-01-27 14:30:00,161.73,161.92,161.72,161.9,15508.0,138.1515,138.3138,138.1429,138.2967,15508.0
2017-01-27 14:40:00,161.91,161.97,161.88,161.9,27737.0,138.3052,138.3565,138.2796,138.2967,27737.0
2017-01-27 14:50:00,161.91,161.96,161.71,161.72,24569.0,138.3052,138.3479,138.1344,138.1429,24569.0
2017-01-27 15:00:00,161.72,161.81,161.71,161.74,19020.0,138.1429,138.2198,138.1344,138.16,19020.0
2017-01-27 15:10:00,161.74,161.87,161.73,161.82,20430.0,138.16,138.2711,138.1515,138.2284,20430.0
2017-01-27 15:20:00,161.82,161.83,161.73,161.73,23016.0,138.2284,138.2369,138.1515,138.1515,23016.0
2017-01-27 15:30:00,161.72,161.81,161.72,161.76,32204.0,138.1429,138.2198,138.1429,138.1771,32204.0
2017-01-27 15:40:00,161.77,161.86,161.73,161.86,57361.0,138.1856,138.2625,138.1515,138.2625,57361.0
2017-01-27 15:50:00,161.86,162.1,161.81,162.06,141543.0,138.2625,138.4675,138.2198,138.4334,141543.0
2017-01-30 09:30:00,162.03,162.03,161.43,161.65,92445.0,138.4077,138.4077,137.8952,138.0831,92445.0
2017-01-30 09:40:00,161.78,161.8,160.63,160.65,84881.0,138.1942,138.2113,137.2118,137.2289,84881.0
2017-01-30 09:50:00,160.61,161.07,160.6,160.82,79418.0,137.1948,137.5877,137.1862,137.3741,79418.0
2017-01-30 10:00:00,160.79,161.16,160.77,160.91,68873.0,137.3485,137.6646,137.3314,137.451,68873.0
2017-01-30 10:10:00,160.89,161.34,160.81,161.3,50199.0,137.4339,137.8183,137.3656,137.7842,50199.0
2017-01-30 10:20:00,161.29,161.62,161.26,161.6,44381.0,137.7756,138.0575,137.75,138.0404,44381.0
2017-01-30 10:30:00,161.59,161.7,161.54,161.62,28290.0,138.0319,138.1259,137.9892,138.0575,28290.0
2017-01-30 10:40:00,161.62,161.88,161.59,161.78,29243.0,138.0575,138.2796,138.0319,138.1942,29243.0
2017-01-30 10:50:00,161.76,162.04,161.67,161.92,30039.0,138.1771,138.4163,138.1002,138.3138,30039.0
2017-01-30 11:00:00,161.84,161.93,161.71,161.91,16369.0,138.2454,138.3223,138.1344,138.3052,16369.0
2017-01-30 11:10:00,161.92,161.97,161.75,161.85,15304.0,138.3138,138.3565,138.1686,138.254,15304.0
2017-01-30 11:20:00,161.92,161.99,161.8,161.81,16289.0,138.3138,138.3736,138.2113,138.2198,16289.0
2017-01-30 11:30:00,161.81,161.94,161.74,161.94,16951.0,138.2198,138.3309,138.16,138.3309,16951.0
2017-01-30 11:40:00,161.91,161.94,161.8,161.88,20348.0,138.3052,138.3309,138.2113,138.2796,20348.0
2017-01-30 11:50:00,161.83,161.94,161.79,161.94,19306.0,138.2369,138.3309,138.2027,138.3309,19306.0
2017-01-30 12:00:00,161.95,162.01,161.89,161.92,17783.0,138.3394,138.3907,138.2882,138.3138,17783.0
2017-01-30 12:10:00,161.9,162.04,161.8,162.04,13025.0,138.2967,138.4163,138.2113,138.4163,13025.0
2017-01-30 12:20:00,162.04,162.08,161.94,162.07,17152.0,138.4163,138.4505,138.3309,138.4419,17152.0
2017-01-30 12:30:00,162.04,162.04,161.73,161.81,12918.0,138.4163,138.4163,138.1515,138.2198,12918.0
2017-01-30 12:40:00,161.78,161.87,161.78,161.78,10922.0,138.1942,138.2711,138.1942,138.1942,10922.0
2017-01-30 12:50:00,161.77,162.18,161.72,162.11,82315.0,138.1856,138.5359,138.1429,138.4761,82315.0
2017-01-30 13:00:00,162.12,162.35,162.08,162.32,39896.0,138.4846,138.6811,138.4505,138.6555,39896.0
2017-01-30 13:10:00,162.28,162.33,162.07,162.15,33091.0,138.6213,138.664,138.4419,138.5102,33091.0
2017-01-30 13:20:00,162.15,162.32,162.08,162.3,26014.0,138.5102,138.6555,138.4505,138.6384,26014.0
2017-01-30 13:30:00,162.28,162.4,162.27,162.36,23272.0,138.6213,138.7238,138.6128,138.6896,23272.0
2017-01-30 13:40:00,162.37,162.59,162.35,162.59,23609.0,138.6982,138.8861,138.6811,138.8861,23609.0
2017-01-30 13:50:00,162.55,162.58,162.42,162.54,12656.0,138.8519,138.8776,138.7409,138.8434,12656.0
2017-01-30 14:00:00,162.57,162.73,162.46,162.64,31343.0,138.869,139.0057,138.7751,138.9288,31343.0
2017-01-30 14:10:00,162.63,162.79,162.6,162.74,18131.0,138.9203,139.0569,138.8946,139.0142,18131.0
2017-01-30 14:20:00,162.75,162.97,162.75,162.89,31856.0,139.0228,139.2107,139.0228,139.1424,31856.0
2017-01-30 14:30:00,162.85,162.97,162.82,162.94,20476.0,139.1082,139.2107,139.0826,139.1851,20476.0
2017-01-30 14:40:00,162.93,162.96,162.69,162.74,45555.0,139.1765,139.2022,138.9715,139.0142,45555.0
2017-01-30 14:50:00,162.74,162.91,162.69,162.91,16021.0,139.0142,139.1594,138.9715,139.1594,16021.0
2017-01-30 15:00:00,162.89,162.9,162.62,162.62,22960.0,139.1424,139.1509,138.9117,138.9117,22960.0
2017-01-30 15:10:00,162.63,162.81,162.63,162.78,34840.0,138.9203,139.074,138.9203,139.0484,34840.0
2017-01-30 15:20:00,162.78,162.9,162.72,162.9,28117.0,139.0484,139.1509,138.9971,139.1509,28117.0
2017-01-30 15:30:00,162.88,163.01,162.79,162.88,42826.0,139.1338,139.2449,139.0569,139.1338,42826.0
2017-01-30 15:40:00,162.86,163.13,162.82,163.1,72379.0,139.1167,139.3474,139.0826,139.3217,72379.0
2017-01-30 15:50:00,163.12,163.29,163.11,163.24,221711.0,139.3388,139.484,139.3303,139.4413,221711.0
2017-01-31 09:30:00,162.49,162.92,162.42,162.62,46416.0,138.8007,139.168,138.7409,138.9117,46416.0
2017-01-31 09:40:00,162.64,163.01,162.57,163.0,14999.0,138.9288,139.2449,138.869,139.2363,14999.0
2017-01-31 09:50:00,163.04,163.04,162.61,162.62,10881.0,139.2705,139.2705,138.9032,138.9117,10881.0
2017-01-31 10:00:00,162.63,162.8,162.58,162.8,10853.0,138.9203,139.0655,138.8776,139.0655,10853.0
2017-01-31 10:10:00,162.81,163.0,162.73,162.86,15918.0,139.074,139.2363,139.0057,139.1167,15918.0
2017-01-31 10:20:00,162.86,162.91,162.66,162.66,17044.0,139.1167,139.1594,138.9459,138.9459,17044.0
2017-01-31 10:30:00,162.7,162.8,162.56,162.7,13496.0,138.9801,139.0655,138.8605,138.9801,13496.0
2017-01-31 10:40:00,162.64,162.64,162.42,162.46,23515.0,138.9288,138.9288,138.7409,138.7751,23515.0
2017-01-31 10:50:00,162.44,162.6,162.35,162.36,26002.0,138.758,138.8946,138.6811,138.6896,26002.0
2017-01-31 11:00:00,162.39,162.59,162.38,162.44,42178.0,138.7153,138.8861,138.7067,138.758,42178.0
2017-01-31 11:10:00,162.49,162.57,162.4,162.43,19866.0,138.8007,138.869,138.7238,138.7494,19866.0
2017-01-31 11:20:00,162.45,162.48,162.35,162.41,17798.0,138.7665,138.7921,138.6811,138.7323,17798.0
2017-01-31 11:30:00,162.41,162.6,162.39,162.59,17521.0,138.7323,138.8946,138.7153,138.8861,17521.0
2017-01-31 11:40:00,162.62,162.62,162.46,162.54,11318.0,138.9117,138.9117,138.7751,138.8434,11318.0
2017-01-31 11:50:00,162.52,162.66,162.48,162.53,10659.0,138.8263,138.9459,138.7921,138.8348,10659.0
2017-01-31 12:00:00,162.53,162.6,162.43,162.58,10170.0,138.8348,138.8946,138.7494,138.8776,10170.0
2017-01-31 12:10:00,162.55,162.7,162.5,162.65,27464.0,138.8519,138.9801,138.8092,138.9374,27464.0
2017-01-31 12:20:00,162.64,162.67,162.52,162.52,8482.0,138.9288,138.9544,138.8263,138.8263,8482.0
2017-01-31 12:30:00,162.55,162.61,162.47,162.55,26052.0,138.8519,138.9032,138.7836,138.8519,26052.0
2017-01-31 12:40:00,162.57,162.83,162.56,162.82,15928.0,138.869,139.0911,138.8605,139.0826,15928.0
2017-01-31 12:50:00,162.82,163.06,162.81,163.05,26760.0,139.0826,139.2876,139.074,139.279,26760.0
2017-01-31 13:00:00,163.05,163.08,162.95,163.03,18328.0,139.279,139.3047,139.1936,139.262,18328.0
2017-01-31 13:10:00,163.04,163.07,162.86,163.01,21949.0,139.2705,139.2961,139.1167,139.2449,21949.0
2017-01-31 13:20:00,162.98,163.17,162.96,163.14,17979.0,139.2192,139.3815,139.2022,139.3559,17979.0
2017-01-31 13:30:00,163.15,163.22,163.04,163.19,20145.0,139.3645,139.4243,139.2705,139.3986,20145.0
2017-01-31 13:40:00,163.15,163.19,163.08,163.17,19890.0,139.3645,139.3986,139.3047,139.3815,19890.0
2017-01-31 13:50:00,163.19,163.24,162.91,162.91,42494.0,139.3986,139.4413,139.1594,139.1594,42494.0
2017-01-31 14:00:00,162.95,163.07,162.87,163.0,34476.0,139.1936,139.2961,139.1253,139.2363,34476.0
2017-01-31 14:10:00,163.01,163.38,162.98,163.33,38320.0,139.2449,139.5609,139.2192,139.5182,38320.0
2017-01-31 14:20:00,163.37,163.38,163.17,163.2,65730.0,139.5524,139.5609,139.3815,139.4072,65730.0
2017-01-31 14:30:00,163.2,163.31,163.12,163.31,36447.0,139.4072,139.5011,139.3388,139.5011,36447.0
2017-01-31 14:40:00,163.37,163.43,163.2,163.4,32047.0,139.5524,139.6036,139.4072,139.578,32047.0
2017-01-31 14:50:00,163.42,163.54,163.39,163.52,20978.0,139.5951,139.6976,139.5695,139.6805,20978.0
2017-01-31 15:00:00,163.53,163.6,163.49,163.54,41812.0,139.6891,139.7489,139.6549,139.6976,41812.0
2017-01-31 15:10:00,163.55,163.62,163.48,163.53,27320.0,139.7061,139.7659,139.6463,139.6891,27320.0
2017-01-31 15:20:00,163.55,163.65,163.53,163.64,35290.0,139.7061,139.7916,139.6891,139.783,35290.0
2017-01-31 15:30:00,163.62,163.7,163.55,163.65,40837.0,139.7659,139.8343,139.7061,139.7916,40837.0
2017-01-31 15:40:00,163.64,163.8,163.55,163.74,58173.0,139.783,139.9197,139.7061,139.8684,58173.0
2017-01-31 15:50:00,163.74,164.0,163.72,163.95,211248.0,139.8684,140.0905,139.8514,140.0478,211248.0
2017-02-01 09:30:00,163.84,163.95,162.99,163.5,59703.0,139.9539,140.0478,139.2278,139.6634,59703.0
2017-02-01 09:40:00,163.55,163.84,163.54,163.67,20697.0,139.7061,139.9539,139.6976,139.8086,20697.0
2017-02-01 09:50:00,163.69,163.95,163.67,163.88,22773.0,139.8257,140.0478,139.8086,139.988,22773.0
2017-02-01 10:00:00,163.83,163.88,163.11,163.14,26416.0,139.9453,139.988,139.3303,139.3559,26416.0
2017-02-01 10:10:00,163.14,163.16,162.8,162.81,41099.0,139.3559,139.373,139.0655,139.074,41099.0
2017-02-01 10:20:00,162.81,163.05,162.81,162.88,18410.0,139.074,139.279,139.074,139.1338,18410.0
2017-02-01 10:30:00,162.88,163.0,162.3,162.39,51627.0,139.1338,139.2363,138.6384,138.7153,51627.0
2017-02-01 10:40:00,162.4,162.58,162.36,162.54,23619.0,138.7238,138.8776,138.6896,138.8434,23619.0
2017-02-01 10:50:00,162.54,162.71,162.37,162.44,46289.0,138.8434,138.9886,138.6982,138.758,46289.0
2017-02-01 11:00:00,162.43,162.95,162.38,162.88,42172.0,138.7494,139.1936,138.7067,139.1338,42172.0
2017-02-01 11:10:00,162.87,163.0,162.75,162.85,17306.0,139.1253,139.2363,139.0228,139.1082,17306.0
2017-02-01 11:20:00,162.83,162.83,162.45,162.47,49948.0,139.0911,139.0911,138.7665,138.7836,49948.0
2017-02-01 11:30:00,162.47,162.48,162.28,162.28,21788.0,138.7836,138.7921,138.6213,138.6213,21788.0
2017-02-01 11:40:00,162.31,162.51,162.28,162.32,23380.0,138.6469,138.8178,138.6213,138.6555,23380.0
2017-02-01 11:50:00,162.35,162.5,162.27,162.47,20787.0,138.6811,138.8092,138.6128,138.7836,20787.0
2017-02-01 12:00:00,162.48,162.52,162.44,162.47,22381.0,138.7921,138.8263,138.758,138.7836,22381.0
2017-02-01 12:10:00,162.48,162.51,162.39,162.46,27515.0,138.7921,138.8178,138.7153,138.7751,27515.0
2017-02-01 12:20:00,162.47,162.53,162.41,162.5,39183.0,138.7836,138.8348,138.7323,138.8092,39183.0
2017-02-01 12:30:00,162.51,162.7,162.51,162.62,18662.0,138.8178,138.9801,138.8178,138.9117,18662.0
2017-02-01 12:40:00,162.6,162.68,162.6,162.63,23107.0,138.8946,138.963,138.8946,138.9203,23107.0
2017-02-01 12:50:00,162.64,162.69,162.62,162.67,13828.0,138.9288,138.9715,138.9117,138.9544,13828.0
2017-02-01 13:00:00,162.67,162.67,162.56,162.59,14691.0,138.9544,138.9544,138.8605,138.8861,14691.0
2017-02-01 13:10:00,162.59,162.66,162.59,162.62,13886.0,138.8861,138.9459,138.8861,138.9117,13886.0
2017-02-01 13:20:00,162.62,162.7,162.57,162.63,26293.0,138.9117,138.9801,138.869,138.9203,26293.0
2017-02-01 13:30:00,162.62,162.75,162.62,162.64,10795.0,138.9117,139.0228,138.9117,138.9288,10795.0
2017-02-01 13:40:00,162.65,162.82,162.63,162.69,18355.0,138.9374,139.0826,138.9203,138.9715,18355.0
2017-02-01 13:50:00,162.68,162.72,162.52,162.56,38924.0,138.963,138.9971,138.8263,138.8605,38924.0
2017-02-01 14:00:00,162.56,162.85,162.45,162.62,38746.0,138.8605,139.1082,138.7665,138.9117,38746.0
2017-02-01 14:10:00,162.64,162.9,162.62,162.81,28122.0,138.9288,139.1509,138.9117,139.074,28122.0
2017-02-01 14:20:00,162.79,162.84,162.58,162.61,30355.0,139.0569,139.0997,138.8776,138.9032,30355.0
2017-02-01 14:30:00,162.6,162.68,162.15,162.27,57667.0,138.8946,138.963,138.5102,138.6128,57667.0
2017-02-01 14:40:00,162.3,162.46,162.23,162.36,46732.0,138.6384,138.7751,138.5786,138.6896,46732.0
2017-02-01 14:50:00,162.34,162.34,162.04,162.11,60439.0,138.6725,138.6725,138.4163,138.4761,60439.0
2017-02-01 15:00:00,162.11,162.17,161.96,162.0,71220.0,138.4761,138.5273,138.3479,138.3821,71220.0
2017-02-01 15:10:00,162.01,162.09,161.92,162.02,53585.0,138.3907,138.459,138.3138,138.3992,53585.0
2017-02-01 15:20:00,162.02,162.11,161.95,162.01,55835.0,138.3992,138.4761,138.3394,138.3907,55835.0
2017-02-01 15:30:00,162.02,162.05,161.97,162.02,88676.0,138.3992,138.4248,138.3565,138.3992,88676.0
2017-02-01 15:40:00,162.02,162.29,162.01,162.17,83402.0,138.3992,138.6298,138.3907,138.5273,83402.0
2017-02-01 15:50:00,162.13,162.21,161.81,161.85,179420.0,138.4932,138.5615,138.2198,138.254,179420.0
2017-02-02 09:30:00,166.75,168.09,166.15,168.02,907582.0,142.4396,143.5843,141.9271,143.5245,907582.0
2017-02-02 09:40:00,168.03,168.74,167.97,168.35,356235.0,143.533,144.1395,143.4818,143.8064,356235.0
2017-02-02 09:50:00,168.34,168.58,167.4,168.48,126221.0,143.7978,144.0028,142.9949,143.9174,126221.0
2017-02-02 10:00:00,168.5,168.88,168.05,168.78,183159.0,143.9345,144.2591,143.5501,144.1737,183159.0
2017-02-02 10:10:00,168.78,168.79,168.28,168.43,136702.0,144.1737,144.1822,143.7466,143.8747,136702.0
2017-02-02 10:20:00,168.36,168.39,167.44,167.57,180103.0,143.8149,143.8405,143.029,143.1401,180103.0
2017-02-02 10:30:00,167.57,168.14,167.53,168.03,88677.0,143.1401,143.627,143.1059,143.533,88677.0
2017-02-02 10:40:00,168.06,168.14,167.6,167.7,50376.0,143.5586,143.627,143.1657,143.2511,50376.0
2017-02-02 10:50:00,167.71,167.83,167.3,167.69,97506.0,143.2597,143.3622,142.9094,143.2426,97506.0
2017-02-02 11:00:00,167.7,167.78,167.4,167.6,68780.0,143.2511,143.3195,142.9949,143.1657,68780.0
2017-02-02 11:10:00,167.57,167.87,167.48,167.84,54653.0,143.1401,143.3963,143.0632,143.3707,54653.0
2017-02-02 11:20:00,167.83,167.83,167.53,167.6,99679.0,143.3622,143.3622,143.1059,143.1657,99679.0
2017-02-02 11:30:00,167.6,167.62,167.32,167.58,57987.0,143.1657,143.1828,142.9265,143.1486,57987.0
2017-02-02 11:40:00,167.57,167.66,167.47,167.47,67852.0,143.1401,143.2169,143.0546,143.0546,67852.0
2017-02-02 11:50:00,167.46,167.61,167.1,167.25,99811.0,143.0461,143.1742,142.7386,142.8667,99811.0
2017-02-02 12:00:00,167.32,167.72,167.27,167.64,57496.0,142.9265,143.2682,142.8838,143.1999,57496.0
2017-02-02 12:10:00,167.59,167.99,167.59,167.96,52367.0,143.1572,143.4988,143.1572,143.4732,52367.0
2017-02-02 12:20:00,167.98,167.98,167.78,167.81,36004.0,143.4903,143.4903,143.3195,143.3451,36004.0
2017-02-02 12:30:00,167.8,167.92,167.68,167.86,73647.0,143.3365,143.439,143.234,143.3878,73647.0
2017-02-02 12:40:00,167.8,168.09,167.73,167.95,75233.0,143.3365,143.5843,143.2767,143.4647,75233.0
2017-02-02 12:50:00,167.96,168.05,167.87,167.95,41992.0,143.4732,143.5501,143.3963,143.4647,41992.0
2017-02-02 13:00:00,167.97,168.04,167.89,167.97,134052.0,143.4818,143.5415,143.4134,143.4818,134052.0
2017-02-02 13:10:00,167.98,168.11,167.9,167.96,68837.0,143.4903,143.6013,143.422,143.4732,68837.0
2017-02-02 13:20:00,167.9,167.96,167.56,167.6,70615.0,143.422,143.4732,143.1315,143.1657,70615.0
2017-02-02 13:30:00,167.6,167.83,167.59,167.81,209210.0,143.1657,143.3622,143.1572,143.3451,209210.0
2017-02-02 13:40:00,167.81,168.21,167.8,168.0,47496.0,143.3451,143.6868,143.3365,143.5074,47496.0
2017-02-02 13:50:00,167.97,168.03,167.78,167.88,63605.0,143.4818,143.533,143.3195,143.4049,63605.0
2017-02-02 14:00:00,167.84,167.87,167.69,167.77,34515.0,143.3707,143.3963,143.2426,143.3109,34515.0
2017-02-02 14:10:00,167.75,167.88,167.69,167.7,55769.0,143.2938,143.4049,143.2426,143.2511,55769.0
2017-02-02 14:20:00,167.7,167.82,167.49,167.81,65264.0,143.2511,143.3536,143.0717,143.3451,65264.0
2017-02-02 14:30:00,167.82,167.88,167.66,167.72,76223.0,143.3536,143.4049,143.2169,143.2682,76223.0
2017-02-02 14:40:00,167.77,167.85,167.61,167.67,47372.0,143.3109,143.3792,143.1742,143.2255,47372.0
2017-02-02 14:50:00,167.67,167.8,167.64,167.75,69203.0,143.2255,143.3365,143.1999,143.2938,69203.0
2017-02-02 15:00:00,167.78,167.94,167.75,167.81,50402.0,143.3195,143.4561,143.2938,143.3451,50402.0
2017-02-02 15:10:00,167.83,167.95,167.71,167.84,83625.0,143.3622,143.4647,143.2597,143.3707,83625.0
2017-02-02 15:20:00,167.89,167.97,167.74,167.89,92745.0,143.4134,143.4818,143.2853,143.4134,92745.0
2017-02-02 15:30:00,167.89,168.0,167.84,167.9,122753.0,143.4134,143.5074,143.3707,143.422,122753.0
2017-02-02 15:40:00,167.9,168.12,167.88,168.03,189781.0,143.422,143.6099,143.4049,143.533,189781.0
2017-02-02 15:50:00,168.02,168.16,167.75,168.15,358825.0,143.5245,143.6441,143.2938,143.6355,358825.0
2017-02-03 09:30:00,167.72,168.0,167.15,167.93,105411.0,143.2682,143.5074,142.7813,143.4476,105411.0
2017-02-03 09:40:00,167.9,168.43,167.9,168.22,78319.0,143.422,143.8747,143.422,143.6953,78319.0
2017-02-03 09:50:00,168.2,168.27,167.67,167.89,92343.0,143.6782,143.738,143.2255,143.4134,92343.0
2017-02-03 10:00:00,167.98,168.79,167.81,168.71,120751.0,143.4903,144.1822,143.3451,144.1139,120751.0
2017-02-03 10:10:00,168.7,168.78,168.3,168.69,49034.0,144.1053,144.1737,143.7636,144.0968,49034.0
2017-02-03 10:20:00,168.62,168.84,168.44,168.64,44320.0,144.037,144.2249,143.8832,144.0541,44320.0
2017-02-03 10:30:00,168.63,168.81,168.46,168.61,60906.0,144.0455,144.1993,143.9003,144.0284,60906.0
2017-02-03 10:40:00,168.58,168.73,168.46,168.6,52679.0,144.0028,144.131,143.9003,144.0199,52679.0
2017-02-03 10:50:00,168.62,168.68,168.19,168.25,69401.0,144.037,144.0882,143.6697,143.7209,69401.0
2017-02-03 11:00:00,168.26,168.36,168.17,168.17,61111.0,143.7295,143.8149,143.6526,143.6526,61111.0
2017-02-03 11:10:00,168.2,168.22,167.91,167.95,50409.0,143.6782,143.6953,143.4305,143.4647,50409.0
2017-02-03 11:20:00,167.95,168.05,167.83,167.92,66626.0,143.4647,143.5501,143.3622,143.439,66626.0
2017-02-03 11:30:00,167.91,168.31,167.76,168.07,234365.0,143.4305,143.7722,143.3024,143.5672,234365.0
2017-02-03 11:40:00,168.06,168.23,168.03,168.18,31482.0,143.5586,143.7038,143.533,143.6611,31482.0
2017-02-03 11:50:00,168.17,168.27,168.13,168.22,22553.0,143.6526,143.738,143.6184,143.6953,22553.0
2017-02-03 12:00:00,168.21,168.37,168.19,168.33,31655.0,143.6868,143.8234,143.6697,143.7893,31655.0
2017-02-03 12:10:00,168.31,168.35,168.22,168.3,28942.0,143.7722,143.8064,143.6953,143.7636,28942.0
2017-02-03 12:20:00,168.28,168.44,168.25,168.36,29962.0,143.7466,143.8832,143.7209,143.8149,29962.0
2017-02-03 12:30:00,168.34,168.38,168.19,168.28,29162.0,143.7978,143.832,143.6697,143.7466,29162.0
2017-02-03 12:40:00,168.25,168.34,168.24,168.27,44195.0,143.7209,143.7978,143.7124,143.738,44195.0
2017-02-03 12:50:00,168.28,168.65,168.27,168.61,86431.0,143.7466,144.0626,143.738,144.0284,86431.0
2017-02-03 13:00:00,168.65,168.65,168.39,168.49,62550.0,144.0626,144.0626,143.8405,143.9259,62550.0
2017-02-03 13:10:00,168.48,168.51,168.35,168.42,85467.0,143.9174,143.943,143.8064,143.8661,85467.0
2017-02-03 13:20:00,168.43,168.58,168.37,168.4,33993.0,143.8747,144.0028,143.8234,143.8491,33993.0
2017-02-03 13:30:00,168.38,168.61,168.37,168.55,62841.0,143.832,144.0284,143.8234,143.9772,62841.0
2017-02-03 13:40:00,168.55,168.57,168.42,168.44,30726.0,143.9772,143.9943,143.8661,143.8832,30726.0
2017-02-03 13:50:00,168.45,168.51,168.39,168.43,86379.0,143.8918,143.943,143.8405,143.8747,86379.0
2017-02-03 14:00:00,168.45,168.46,168.33,168.42,40716.0,143.8918,143.9003,143.7893,143.8661,40716.0
2017-02-03 14:10:00,168.44,168.45,168.37,168.41,22718.0,143.8832,143.8918,143.8234,143.8576,22718.0
2017-02-03 14:20:00,168.4,168.46,168.28,168.33,46903.0,143.8491,143.9003,143.7466,143.7893,46903.0
2017-02-03 14:30:00,168.32,168.39,168.27,168.33,29125.0,143.7807,143.8405,143.738,143.7893,29125.0
2017-02-03 14:40:00,168.33,168.43,168.31,168.39,35634.0,143.7893,143.8747,143.7722,143.8405,35634.0
2017-02-03 14:50:00,168.42,168.49,168.3,168.36,40213.0,143.8661,143.9259,143.7636,143.8149,40213.0
2017-02-03 15:00:00,168.34,168.56,168.33,168.53,47300.0,143.7978,143.9857,143.7893,143.9601,47300.0
2017-02-03 15:10:00,168.51,168.59,168.46,168.55,27042.0,143.943,144.0114,143.9003,143.9772,27042.0
2017-02-03 15:20:00,168.55,168.55,168.44,168.51,60597.0,143.9772,143.9772,143.8832,143.943,60597.0
2017-02-03 15:30:00,168.5,168.53,168.48,168.51,76281.0,143.9345,143.9601,143.9174,143.943,76281.0
2017-02-03 15:40:00,168.5,168.51,168.39,168.4,89214.0,143.9345,143.943,143.8405,143.8491,89214.0
2017-02-03 15:50:00,168.39,168.4,167.91,168.32,261384.0,143.8405,143.8491,143.4305,143.7807,261384.0
2017-02-06 09:30:00,168.18,168.18,167.1,167.65,216647.0,143.6611,143.6611,142.7386,143.2084,216647.0
2017-02-06 09:40:00,167.59,168.14,167.5,167.7,39493.0,143.1572,143.627,143.0803,143.2511,39493.0
2017-02-06 09:50:00,167.75,167.87,167.55,167.59,17346.0,143.2938,143.3963,143.123,143.1572,17346.0
2017-02-06 10:00:00,167.61,167.62,167.25,167.38,42735.0,143.1742,143.1828,142.8667,142.9778,42735.0
2017-02-06 10:10:00,167.37,167.55,167.32,167.47,37759.0,142.9692,143.123,142.9265,143.0546,37759.0
2017-02-06 10:20:00,167.43,167.54,167.32,167.42,23094.0,143.0205,143.1144,142.9265,143.0119,23094.0
2017-02-06 10:30:00,167.42,167.47,167.28,167.43,34358.0,143.0119,143.0546,142.8923,143.0205,34358.0
2017-02-06 10:40:00,167.43,167.58,167.43,167.51,32549.0,143.0205,143.1486,143.0205,143.0888,32549.0
2017-02-06 10:50:00,167.48,167.85,167.45,167.74,41905.0,143.0632,143.3792,143.0376,143.2853,41905.0
2017-02-06 11:00:00,167.74,167.95,167.67,167.74,33558.0,143.2853,143.4647,143.2255,143.2853,33558.0
2017-02-06 11:10:00,167.71,167.77,167.54,167.61,15250.0,143.2597,143.3109,143.1144,143.1742,15250.0
2017-02-06 11:20:00,167.61,167.62,167.47,167.53,19325.0,143.1742,143.1828,143.0546,143.1059,19325.0
2017-02-06 11:30:00,167.52,167.54,167.31,167.33,57427.0,143.0974,143.1144,142.918,142.9351,57427.0
2017-02-06 11:40:00,167.33,167.41,167.27,167.31,53432.0,142.9351,143.0034,142.8838,142.918,53432.0
2017-02-06 11:50:00,167.32,167.41,167.26,167.39,29971.0,142.9265,143.0034,142.8753,142.9863,29971.0
2017-02-06 12:00:00,167.38,167.44,167.29,167.36,25067.0,142.9778,143.029,142.9009,142.9607,25067.0
2017-02-06 12:10:00,167.37,167.42,167.31,167.36,10049.0,142.9692,143.0119,142.918,142.9607,10049.0
2017-02-06 12:20:00,167.34,167.39,167.27,167.37,14656.0,142.9436,142.9863,142.8838,142.9692,14656.0
2017-02-06 12:30:00,167.38,167.41,167.24,167.34,21279.0,142.9778,143.0034,142.8582,142.9436,21279.0
2017-02-06 12:40:00,167.34,167.42,167.29,167.4,20454.0,142.9436,143.0119,142.9009,142.9949,20454.0
2017-02-06 12:50:00,167.39,167.52,167.34,167.35,38138.0,142.9863,143.0974,142.9436,142.9521,38138.0
2017-02-06 13:00:00,167.35,167.43,167.34,167.38,15915.0,142.9521,143.0205,142.9436,142.9778,15915.0
2017-02-06 13:10:00,167.36,167.45,167.34,167.4,19645.0,142.9607,143.0376,142.9436,142.9949,19645.0
2017-02-06 13:20:00,167.4,167.47,167.33,167.42,29777.0,142.9949,143.0546,142.9351,143.0119,29777.0
2017-02-06 13:30:00,167.42,167.51,167.32,167.39,17906.0,143.0119,143.0888,142.9265,142.9863,17906.0
2017-02-06 13:40:00,167.39,167.41,167.29,167.32,21247.0,142.9863,143.0034,142.9009,142.9265,21247.0
2017-02-06 13:50:00,167.29,167.38,167.25,167.36,21494.0,142.9009,142.9778,142.8667,142.9607,21494.0
2017-02-06 14:00:00,167.35,167.39,167.21,167.28,19813.0,142.9521,142.9863,142.8326,142.8923,19813.0
2017-02-06 14:10:00,167.25,167.29,167.21,167.25,18799.0,142.8667,142.9009,142.8326,142.8667,18799.0
2017-02-06 14:20:00,167.26,167.3,167.18,167.25,21779.0,142.8753,142.9094,142.8069,142.8667,21779.0
2017-02-06 14:30:00,167.25,167.29,167.21,167.24,18902.0,142.8667,142.9009,142.8326,142.8582,18902.0
2017-02-06 14:40:00,167.22,167.23,167.05,167.09,29080.0,142.8411,142.8496,142.6959,142.73,29080.0
2017-02-06 14:50:00,167.09,167.11,167.04,167.09,42861.0,142.73,142.7471,142.6873,142.73,42861.0
2017-02-06 15:00:00,167.09,167.09,166.94,167.07,42677.0,142.73,142.73,142.6019,142.713,42677.0
2017-02-06 15:10:00,167.07,167.09,166.93,166.94,69741.0,142.713,142.73,142.5934,142.6019,69741.0
2017-02-06 15:20:00,166.94,166.94,166.71,166.81,53748.0,142.6019,142.6019,142.4054,142.4909,53748.0
2017-02-06 15:30:00,166.81,167.02,166.8,166.94,79163.0,142.4909,142.6703,142.4823,142.6019,79163.0
2017-02-06 15:40:00,166.93,166.98,166.78,166.87,100314.0,142.5934,142.6361,142.4652,142.5421,100314.0
2017-02-06 15:50:00,166.86,167.06,166.85,167.03,141531.0,142.5336,142.7044,142.525,142.6788,141531.0
2017-02-07 09:30:00,167.53,167.68,167.11,167.58,55215.0,143.1059,143.234,142.7471,143.1486,55215.0
2017-02-07 09:40:00,167.47,168.08,167.46,167.8,87873.0,143.0546,143.5757,143.0461,143.3365,87873.0
2017-02-07 09:50:00,167.76,168.04,167.57,167.61,74611.0,143.3024,143.5415,143.1401,143.1742,74611.0
2017-02-07 10:00:00,167.64,167.64,167.33,167.42,26990.0,143.1999,143.1999,142.9351,143.0119,26990.0
2017-02-07 10:10:00,167.39,167.59,167.3,167.48,24784.0,142.9863,143.1572,142.9094,143.0632,24784.0
2017-02-07 10:20:00,167.41,167.51,167.21,167.44,61483.0,143.0034,143.0888,142.8326,143.029,61483.0
2017-02-07 10:30:00,167.41,167.52,167.18,167.47,87613.0,143.0034,143.0974,142.8069,143.0546,87613.0
2017-02-07 10:40:00,167.49,167.49,167.2,167.26,39837.0,143.0717,143.0717,142.824,142.8753,39837.0
2017-02-07 10:50:00,167.26,167.27,167.06,167.12,30402.0,142.8753,142.8838,142.7044,142.7557,30402.0
2017-02-07 11:00:00,167.11,167.46,167.01,167.46,36236.0,142.7471,143.0461,142.6617,143.0461,36236.0
2017-02-07 11:10:00,167.47,167.49,167.3,167.42,36979.0,143.0546,143.0717,142.9094,143.0119,36979.0
2017-02-07 11:20:00,167.39,167.45,167.2,167.21,21521.0,142.9863,143.0376,142.824,142.8326,21521.0
2017-02-07 11:30:00,167.25,167.43,167.19,167.34,40097.0,142.8667,143.0205,142.8155,142.9436,40097.0
2017-02-07 11:40:00,167.35,167.4,167.23,167.3,13662.0,142.9521,142.9949,142.8496,142.9094,13662.0
2017-02-07 11:50:00,167.3,167.33,167.1,167.15,48945.0,142.9094,142.9351,142.7386,142.7813,48945.0
2017-02-07 12:00:00,167.14,167.21,167.07,167.15,42345.0,142.7728,142.8326,142.713,142.7813,42345.0
2017-02-07 12:10:00,167.15,167.21,166.94,166.96,44038.0,142.7813,142.8326,142.6019,142.619,44038.0
2017-02-07 12:20:00,166.96,166.99,166.66,166.67,82374.0,142.619,142.6446,142.3627,142.3713,82374.0
2017-02-07 12:30:00,166.68,166.85,166.63,166.83,11384.0,142.3798,142.525,142.3371,142.508,11384.0
2017-02-07 12:40:00,166.81,166.86,166.58,166.58,34599.0,142.4909,142.5336,142.2944,142.2944,34599.0
2017-02-07 12:50:00,166.6,166.65,166.53,166.59,114303.0,142.3115,142.3542,142.2517,142.3029,114303.0
2017-02-07 13:00:00,166.59,166.72,166.53,166.71,15795.0,142.3029,142.414,142.2517,142.4054,15795.0
2017-02-07 13:10:00,166.73,166.78,166.69,166.78,11911.0,142.4225,142.4652,142.3884,142.4652,11911.0
2017-02-07 13:20:00,166.77,166.77,166.66,166.7,11634.0,142.4567,142.4567,142.3627,142.3969,11634.0
2017-02-07 13:30:00,166.7,166.76,166.67,166.69,46651.0,142.3969,142.4482,142.3713,142.3884,46651.0
2017-02-07 13:40:00,166.7,166.72,166.63,166.67,9335.0,142.3969,142.414,142.3371,142.3713,9335.0
2017-02-07 13:50:00,166.68,166.79,166.66,166.77,36802.0,142.3798,142.4738,142.3627,142.4567,36802.0
2017-02-07 14:00:00,166.75,166.91,166.72,166.88,30245.0,142.4396,142.5763,142.414,142.5507,30245.0
2017-02-07 14:10:00,166.86,166.92,166.81,166.9,12151.0,142.5336,142.5848,142.4909,142.5677,12151.0
2017-02-07 14:20:00,166.9,167.1,166.87,167.08,45047.0,142.5677,142.7386,142.5421,142.7215,45047.0
2017-02-07 14:30:00,167.11,167.16,167.02,167.1,23555.0,142.7471,142.7898,142.6703,142.7386,23555.0
2017-02-07 14:40:00,167.12,167.38,167.09,167.34,42043.0,142.7557,142.9778,142.73,142.9436,42043.0
2017-02-07 14:50:00,167.35,167.43,167.31,167.39,42868.0,142.9521,143.0205,142.918,142.9863,42868.0
2017-02-07 15:00:00,167.39,167.64,167.39,167.61,60165.0,142.9863,143.1999,142.9863,143.1742,60165.0
2017-02-07 15:10:00,167.59,167.61,167.5,167.54,33767.0,143.1572,143.1742,143.0803,143.1144,33767.0
2017-02-07 15:20:00,167.52,167.6,167.46,167.49,47164.0,143.0974,143.1657,143.0461,143.0717,47164.0
2017-02-07 15:30:00,167.48,167.57,167.34,167.44,72402.0,143.0632,143.1401,142.9436,143.029,72402.0
2017-02-07 15:40:00,167.45,167.5,167.31,167.41,232694.0,143.0376,143.0803,142.918,143.0034,232694.0
2017-02-07 15:50:00,167.41,167.51,167.33,167.5,169809.0,143.0034,143.0888,142.9351,143.0803,169809.0
2017-02-08 09:30:00,167.5,168.19,167.5,168.01,94520.0,143.4626,144.0535,143.4626,143.8994,94520.0
2017-02-08 09:40:00,168.04,168.36,167.93,168.23,64677.0,143.9251,144.1992,143.8309,144.0878,64677.0
2017-02-08 09:50:00,168.21,168.5,168.04,168.48,40146.0,144.0707,144.3191,143.9251,144.3019,40146.0
2017-02-08 10:00:00,168.48,168.48,168.29,168.3,31494.0,144.3019,144.3019,144.1392,144.1478,31494.0
2017-02-08 10:10:00,168.33,168.34,168.18,168.25,179797.0,144.1735,144.182,144.045,144.1049,179797.0
2017-02-08 10:20:00,168.23,168.36,168.2,168.26,24035.0,144.0878,144.1992,144.0621,144.1135,24035.0
2017-02-08 10:30:00,168.25,168.28,168.1,168.23,76079.0,144.1049,144.1306,143.9765,144.0878,76079.0
2017-02-08 10:40:00,168.21,168.42,168.2,168.26,65967.0,144.0707,144.2505,144.0621,144.1135,65967.0
2017-02-08 10:50:00,168.24,168.45,168.21,168.45,64486.0,144.0964,144.2762,144.0707,144.2762,64486.0
2017-02-08 11:00:00,168.46,168.53,168.22,168.22,58170.0,144.2848,144.3448,144.0792,144.0792,58170.0
2017-02-08 11:10:00,168.28,168.4,168.16,168.23,51970.0,144.1306,144.2334,144.0279,144.0878,51970.0
2017-02-08 11:20:00,168.26,168.37,168.14,168.2,21846.0,144.1135,144.2077,144.0107,144.0621,21846.0
2017-02-08 11:30:00,168.15,168.34,168.15,168.28,14608.0,144.0193,144.182,144.0193,144.1306,14608.0
2017-02-08 11:40:00,168.29,168.36,168.15,168.2,99569.0,144.1392,144.1992,144.0193,144.0621,99569.0
2017-02-08 11:50:00,168.19,168.25,168.06,168.25,38704.0,144.0535,144.1049,143.9422,144.1049,38704.0
2017-02-08 12:00:00,168.24,168.37,168.24,168.31,9346.0,144.0964,144.2077,144.0964,144.1563,9346.0
2017-02-08 12:10:00,168.28,168.3,168.15,168.17,25235.0,144.1306,144.1478,144.0193,144.0364,25235.0
2017-02-08 12:20:00,168.17,168.26,168.07,168.07,13212.0,144.0364,144.1135,143.9508,143.9508,13212.0
2017-02-08 12:30:00,168.09,168.13,168.07,168.09,14875.0,143.9679,144.0022,143.9508,143.9679,14875.0
2017-02-08 12:40:00,168.08,168.14,168.05,168.05,20938.0,143.9593,144.0107,143.9336,143.9336,20938.0
2017-02-08 12:50:00,168.06,168.19,168.06,168.16,14497.0,143.9422,144.0535,143.9422,144.0279,14497.0
2017-02-08 13:00:00,168.17,168.29,168.08,168.1,14935.0,144.0364,144.1392,143.9593,143.9765,14935.0
2017-02-08 13:10:00,168.08,168.2,168.07,168.12,18935.0,143.9593,144.0621,143.9508,143.9936,18935.0
2017-02-08 13:20:00,168.11,168.17,168.06,168.14,12574.0,143.985,144.0364,143.9422,144.0107,12574.0
2017-02-08 13:30:00,168.16,168.18,168.09,168.17,11986.0,144.0279,144.045,143.9679,144.0364,11986.0
2017-02-08 13:40:00,168.17,168.26,168.16,168.23,128802.0,144.0364,144.1135,144.0279,144.0878,128802.0
2017-02-08 13:50:00,168.24,168.3,168.18,168.22,23083.0,144.0964,144.1478,144.045,144.0792,23083.0
2017-02-08 14:00:00,168.21,168.23,167.96,168.04,24380.0,144.0707,144.0878,143.8566,143.9251,24380.0
2017-02-08 14:10:00,168.05,168.17,168.04,168.14,17151.0,143.9336,144.0364,143.9251,144.0107,17151.0
2017-02-08 14:20:00,168.14,168.2,168.07,168.09,12986.0,144.0107,144.0621,143.9508,143.9679,12986.0
2017-02-08 14:30:00,168.08,168.18,168.04,168.14,25481.0,143.9593,144.045,143.9251,144.0107,25481.0
2017-02-08 14:40:00,168.12,168.23,168.09,168.2,24626.0,143.9936,144.0878,143.9679,144.0621,24626.0
2017-02-08 14:50:00,168.2,168.24,168.16,168.18,10319.0,144.0621,144.0964,144.0279,144.045,10319.0
2017-02-08 15:00:00,168.17,168.36,168.09,168.32,28087.0,144.0364,144.1992,143.9679,144.1649,28087.0
2017-02-08 15:10:00,168.32,168.4,168.25,168.29,22534.0,144.1649,144.2334,144.1049,144.1392,22534.0
2017-02-08 15:20:00,168.29,168.4,168.19,168.4,23602.0,144.1392,144.2334,144.0535,144.2334,23602.0
2017-02-08 15:30:00,168.41,168.57,168.3,168.34,45609.0,144.242,144.379,144.1478,144.182,45609.0
2017-02-08 15:40:00,168.34,168.43,168.29,168.41,40992.0,144.182,144.2591,144.1392,144.242,40992.0
2017-02-08 15:50:00,168.4,168.43,168.26,168.42,131668.0,144.2334,144.2591,144.1135,144.2505,131668.0
2017-02-09 09:30:00,168.51,169.0,168.17,168.8,61529.0,144.3276,144.7473,144.0364,144.576,61529.0
2017-02-09 09:40:00,168.84,169.24,168.84,169.19,45386.0,144.6103,144.9529,144.6103,144.91,45386.0
2017-02-09 09:50:00,169.22,170.0,169.11,169.61,106697.0,144.9357,145.6038,144.8415,145.2698,106697.0
2017-02-09 10:00:00,169.64,169.88,169.59,169.86,42053.0,145.2955,145.501,145.2526,145.4839,42053.0
2017-02-09 10:10:00,169.85,169.98,169.71,169.97,62817.0,145.4753,145.5867,145.3554,145.5781,62817.0
2017-02-09 10:20:00,169.95,170.13,169.85,170.06,43256.0,145.561,145.7151,145.4753,145.6552,43256.0
2017-02-09 10:30:00,170.09,170.59,170.06,170.59,55742.0,145.6809,146.1091,145.6552,146.1091,55742.0
2017-02-09 10:40:00,170.59,171.0,170.49,170.99,127641.0,146.1091,146.4603,146.0235,146.4517,127641.0
2017-02-09 10:50:00,171.01,171.27,170.99,171.19,95197.0,146.4689,146.6915,146.4517,146.623,95197.0
2017-02-09 11:00:00,171.2,171.22,170.78,170.83,61212.0,146.6316,146.6487,146.2719,146.3147,61212.0
2017-02-09 11:10:00,170.83,170.92,170.74,170.75,62606.0,146.3147,146.3918,146.2376,146.2462,62606.0
2017-02-09 11:20:00,170.76,171.22,170.73,170.99,50790.0,146.2547,146.6487,146.229,146.4517,50790.0
2017-02-09 11:30:00,171.04,171.42,170.94,171.01,137122.0,146.4946,146.82,146.4089,146.4689,137122.0
2017-02-09 11:40:00,171.01,171.11,170.89,170.94,34538.0,146.4689,146.5545,146.3661,146.4089,34538.0
2017-02-09 11:50:00,170.96,171.09,170.91,170.92,41912.0,146.426,146.5374,146.3832,146.3918,41912.0
2017-02-09 12:00:00,170.91,170.93,170.68,170.68,55229.0,146.3832,146.4003,146.1862,146.1862,55229.0
2017-02-09 12:10:00,170.68,170.71,170.53,170.61,51309.0,146.1862,146.2119,146.0577,146.1263,51309.0
2017-02-09 12:20:00,170.61,170.96,170.52,170.78,26980.0,146.1263,146.426,146.0492,146.2719,26980.0
2017-02-09 12:30:00,170.78,170.84,170.7,170.75,21152.0,146.2719,146.3233,146.2033,146.2462,21152.0
2017-02-09 12:40:00,170.77,170.83,170.67,170.75,20228.0,146.2633,146.3147,146.1777,146.2462,20228.0
2017-02-09 12:50:00,170.77,170.88,170.69,170.74,23957.0,146.2633,146.3575,146.1948,146.2376,23957.0
2017-02-09 13:00:00,170.75,170.8,170.71,170.77,22905.0,146.2462,146.289,146.2119,146.2633,22905.0
2017-02-09 13:10:00,170.78,170.9,170.77,170.85,18941.0,146.2719,146.3746,146.2633,146.3318,18941.0
2017-02-09 13:20:00,170.88,170.9,170.8,170.84,14625.0,146.3575,146.3746,146.289,146.3233,14625.0
2017-02-09 13:30:00,170.84,170.88,170.76,170.76,25315.0,146.3233,146.3575,146.2547,146.2547,25315.0
2017-02-09 13:40:00,170.78,170.86,170.77,170.85,20752.0,146.2719,146.3404,146.2633,146.3318,20752.0
2017-02-09 13:50:00,170.85,171.04,170.82,171.03,29048.0,146.3318,146.4946,146.3061,146.486,29048.0
2017-02-09 14:00:00,171.03,171.13,170.97,171.05,26436.0,146.486,146.5716,146.4346,146.5031,26436.0
2017-02-09 14:10:00,171.09,171.15,170.94,170.98,27439.0,146.5374,146.5888,146.4089,146.4432,27439.0
2017-02-09 14:20:00,170.98,171.09,170.98,171.09,22186.0,146.4432,146.5374,146.4432,146.5374,22186.0
2017-02-09 14:30:00,171.09,171.12,170.96,171.1,27182.0,146.5374,146.5631,146.426,146.5459,27182.0
2017-02-09 14:40:00,171.09,171.11,171.03,171.06,14774.0,146.5374,146.5545,146.486,146.5117,14774.0
2017-02-09 14:50:00,171.06,171.07,170.94,170.96,31796.0,146.5117,146.5202,146.4089,146.426,31796.0
2017-02-09 15:00:00,170.97,171.14,170.95,171.06,118172.0,146.4346,146.5802,146.4175,146.5117,118172.0
2017-02-09 15:10:00,171.07,171.14,170.98,171.0,49522.0,146.5202,146.5802,146.4432,146.4603,49522.0
2017-02-09 15:20:00,171.0,171.08,170.93,171.08,38872.0,146.4603,146.5288,146.4003,146.5288,38872.0
2017-02-09 15:30:00,171.08,171.08,170.93,171.06,52698.0,146.5288,146.5288,146.4003,146.5117,52698.0
2017-02-09 15:40:00,171.05,171.06,170.93,171.06,58907.0,146.5031,146.5117,146.4003,146.5117,58907.0
2017-02-09 15:50:00,171.1,171.11,170.85,170.97,135437.0,146.5459,146.5545,146.3318,146.4346,135437.0
2017-02-10 09:30:00,171.65,171.67,170.27,171.49,88008.0,147.017,147.0341,145.8351,146.88,88008.0
2017-02-10 09:40:00,171.47,171.64,171.18,171.37,30046.0,146.8628,147.0084,146.6145,146.7772,30046.0
2017-02-10 09:50:00,171.31,171.31,171.03,171.28,17871.0,146.7258,146.7258,146.486,146.7001,17871.0
2017-02-10 10:00:00,171.19,171.47,171.1,171.41,20929.0,146.623,146.8628,146.5459,146.8115,20929.0
2017-02-10 10:10:00,171.41,171.55,171.33,171.49,17535.0,146.8115,146.9314,146.7429,146.88,17535.0
2017-02-10 10:20:00,171.47,171.5,171.15,171.18,34271.0,146.8628,146.8885,146.5888,146.6145,34271.0
2017-02-10 10:30:00,171.17,171.4,171.13,171.25,30123.0,146.6059,146.8029,146.5716,146.6744,30123.0
2017-02-10 10:40:00,171.26,171.27,170.9,171.01,49909.0,146.683,146.6915,146.3746,146.4689,49909.0
2017-02-10 10:50:00,171.01,171.28,171.0,171.23,52433.0,146.4689,146.7001,146.4603,146.6573,52433.0
2017-02-10 11:00:00,171.25,171.45,171.17,171.3,34506.0,146.6744,146.8457,146.6059,146.7172,34506.0
2017-02-10 11:10:00,171.28,171.43,171.23,171.41,23528.0,146.7001,146.8286,146.6573,146.8115,23528.0
2017-02-10 11:20:00,171.32,171.4,171.27,171.34,35215.0,146.7344,146.8029,146.6915,146.7515,35215.0
2017-02-10 11:30:00,171.31,171.46,171.24,171.39,32369.0,146.7258,146.8543,146.6659,146.7943,32369.0
2017-02-10 11:40:00,171.38,171.58,171.37,171.5,35691.0,146.7858,146.9571,146.7772,146.8885,35691.0
2017-02-10 11:50:00,171.49,171.73,171.46,171.73,32425.0,146.88,147.0855,146.8543,147.0855,32425.0
2017-02-10 12:00:00,171.75,171.75,171.58,171.68,18343.0,147.1027,147.1027,146.9571,147.0427,18343.0
2017-02-10 12:10:00,171.7,171.87,171.62,171.83,31370.0,147.0598,147.2054,146.9913,147.1712,31370.0
2017-02-10 12:20:00,171.82,171.92,171.77,171.92,31845.0,147.1626,147.2483,147.1198,147.2483,31845.0
2017-02-10 12:30:00,171.92,171.96,171.72,171.83,47040.0,147.2483,147.2825,147.077,147.1712,47040.0
2017-02-10 12:40:00,171.84,172.02,171.7,172.0,36264.0,147.1797,147.3339,147.0598,147.3168,36264.0
2017-02-10 12:50:00,171.99,172.0,171.82,171.85,40837.0,147.3082,147.3168,147.1626,147.1883,40837.0
2017-02-10 13:00:00,171.84,171.85,171.7,171.83,22031.0,147.1797,147.1883,147.0598,147.1712,22031.0
2017-02-10 13:10:00,171.83,171.92,171.76,171.81,19427.0,147.1712,147.2483,147.1112,147.1541,19427.0
2017-02-10 13:20:00,171.82,172.27,171.82,172.16,77896.0,147.1626,147.548,147.1626,147.4538,77896.0
2017-02-10 13:30:00,172.16,172.2,171.92,172.16,39882.0,147.4538,147.4881,147.2483,147.4538,39882.0
2017-02-10 13:40:00,172.16,172.16,172.03,172.06,14447.0,147.4538,147.4538,147.3425,147.3682,14447.0
2017-02-10 13:50:00,172.06,172.07,171.94,171.96,17205.0,147.3682,147.3767,147.2654,147.2825,17205.0
2017-02-10 14:00:00,171.94,171.96,171.8,171.83,19972.0,147.2654,147.2825,147.1455,147.1712,19972.0
2017-02-10 14:10:00,171.84,171.89,171.76,171.84,40195.0,147.1797,147.2226,147.1112,147.1797,40195.0
2017-02-10 14:20:00,171.82,171.82,171.64,171.66,15902.0,147.1626,147.1626,147.0084,147.0256,15902.0
2017-02-10 14:30:00,171.67,171.74,171.64,171.66,24065.0,147.0341,147.0941,147.0084,147.0256,24065.0
2017-02-10 14:40:00,171.66,171.73,171.59,171.73,22936.0,147.0256,147.0855,146.9656,147.0855,22936.0
2017-02-10 14:50:00,171.74,171.87,171.67,171.8,34206.0,147.0941,147.2054,147.0341,147.1455,34206.0
2017-02-10 15:00:00,171.79,171.94,171.78,171.91,14405.0,147.1369,147.2654,147.1284,147.2397,14405.0
2017-02-10 15:10:00,171.9,171.95,171.8,171.93,25250.0,147.2311,147.274,147.1455,147.2568,25250.0
2017-02-10 15:20:00,171.92,172.0,171.87,171.94,33026.0,147.2483,147.3168,147.2054,147.2654,33026.0
2017-02-10 15:30:00,171.94,171.97,171.89,171.94,37132.0,147.2654,147.2911,147.2226,147.2654,37132.0
2017-02-10 15:40:00,171.95,172.14,171.94,172.13,52987.0,147.274,147.4367,147.2654,147.4281,52987.0
2017-02-10 15:50:00,172.12,172.14,171.84,172.0,180654.0,147.4196,147.4367,147.1797,147.3168,180654.0
2017-02-13 09:30:00,172.49,172.49,171.48,171.89,50305.0,147.7365,147.7365,146.8714,147.2226,50305.0
2017-02-13 09:40:00,171.96,171.97,170.78,170.98,84263.0,147.2825,147.2911,146.2719,146.4432,84263.0
2017-02-13 09:50:00,171.02,171.39,170.99,171.07,34637.0,146.4774,146.7943,146.4517,146.5202,34637.0
2017-02-13 10:00:00,171.1,171.15,170.93,171.09,41449.0,146.5459,146.5888,146.4003,146.5374,41449.0
2017-02-13 10:10:00,171.07,171.47,171.04,171.2,40218.0,146.5202,146.8628,146.4946,146.6316,40218.0
2017-02-13 10:20:00,171.23,171.34,171.13,171.25,16851.0,146.6573,146.7515,146.5716,146.6744,16851.0
2017-02-13 10:30:00,171.21,171.26,170.97,171.1,21029.0,146.6402,146.683,146.4346,146.5459,21029.0
2017-02-13 10:40:00,171.11,171.41,171.11,171.35,16168.0,146.5545,146.8115,146.5545,146.7601,16168.0
2017-02-13 10:50:00,171.35,171.44,171.28,171.38,15562.0,146.7601,146.8372,146.7001,146.7858,15562.0
2017-02-13 11:00:00,171.36,171.43,171.26,171.34,13428.0,146.7686,146.8286,146.683,146.7515,13428.0
2017-02-13 11:10:00,171.31,171.54,171.3,171.46,8340.0,146.7258,146.9228,146.7172,146.8543,8340.0
2017-02-13 11:20:00,171.46,171.61,171.44,171.5,19409.0,146.8543,146.9828,146.8372,146.8885,19409.0
2017-02-13 11:30:00,171.53,171.64,171.4,171.63,9315.0,146.9142,147.0084,146.8029,146.9999,9315.0
2017-02-13 11:40:00,171.63,172.04,171.61,171.98,108934.0,146.9999,147.351,146.9828,147.2997,108934.0
2017-02-13 11:50:00,171.95,172.02,171.54,171.59,51556.0,147.274,147.3339,146.9228,146.9656,51556.0
2017-02-13 12:00:00,171.59,171.62,171.36,171.4,21653.0,146.9656,146.9913,146.7686,146.8029,21653.0
2017-02-13 12:10:00,171.43,171.87,171.41,171.7,191806.0,146.8286,147.2054,146.8115,147.0598,191806.0
2017-02-13 12:20:00,171.68,171.72,171.56,171.66,15624.0,147.0427,147.077,146.9399,147.0256,15624.0
2017-02-13 12:30:00,171.63,171.87,171.63,171.83,49694.0,146.9999,147.2054,146.9999,147.1712,49694.0
2017-02-13 12:40:00,171.82,171.94,171.79,171.9,20913.0,147.1626,147.2654,147.1369,147.2311,20913.0
2017-02-13 12:50:00,171.88,171.93,171.8,171.93,9795.0,147.214,147.2568,147.1455,147.2568,9795.0
2017-02-13 13:00:00,171.9,171.96,171.8,171.89,36778.0,147.2311,147.2825,147.1455,147.2226,36778.0
2017-02-13 13:10:00,171.83,171.87,171.79,171.85,30430.0,147.1712,147.2054,147.1369,147.1883,30430.0
2017-02-13 13:20:00,171.86,171.92,171.77,171.81,22323.0,147.1969,147.2483,147.1198,147.1541,22323.0
2017-02-13 13:30:00,171.81,172.15,171.81,172.14,23060.0,147.1541,147.4453,147.1541,147.4367,23060.0
2017-02-13 13:40:00,172.14,172.14,171.93,171.93,35700.0,147.4367,147.4367,147.2568,147.2568,35700.0
2017-02-13 13:50:00,171.98,171.99,171.85,171.89,11741.0,147.2997,147.3082,147.1883,147.2226,11741.0
2017-02-13 14:00:00,171.85,171.89,171.75,171.82,20390.0,147.1883,147.2226,147.1027,147.1626,20390.0
2017-02-13 14:10:00,171.88,171.92,171.75,171.82,27048.0,147.214,147.2483,147.1027,147.1626,27048.0
2017-02-13 14:20:00,171.82,171.82,171.7,171.75,28297.0,147.1626,147.1626,147.0598,147.1027,28297.0
2017-02-13 14:30:00,171.73,171.87,171.72,171.87,42477.0,147.0855,147.2054,147.077,147.2054,42477.0
2017-02-13 14:40:00,171.87,171.95,171.73,171.76,23443.0,147.2054,147.274,147.0855,147.1112,23443.0
2017-02-13 14:50:00,171.76,171.9,171.74,171.81,29750.0,147.1112,147.2311,147.0941,147.1541,29750.0
2017-02-13 15:00:00,171.82,171.85,171.75,171.8,81962.0,147.1626,147.1883,147.1027,147.1455,81962.0
2017-02-13 15:10:00,171.81,171.81,171.64,171.65,29359.0,147.1541,147.1541,147.0084,147.017,29359.0
2017-02-13 15:20:00,171.66,171.8,171.6,171.8,107597.0,147.0256,147.1455,146.9742,147.1455,107597.0
2017-02-13 15:30:00,171.78,171.94,171.74,171.91,46352.0,147.1284,147.2654,147.0941,147.2397,46352.0
2017-02-13 15:40:00,171.93,171.98,171.91,171.94,73593.0,147.2568,147.2997,147.2397,147.2654,73593.0
2017-02-13 15:50:00,171.94,171.98,171.83,171.96,137554.0,147.2654,147.2997,147.1712,147.2825,137554.0
2017-02-14 09:30:00,171.66,172.07,171.55,171.73,39817.0,147.0256,147.3767,146.9314,147.0855,39817.0
2017-02-14 09:40:00,171.69,171.99,171.64,171.99,37196.0,147.0513,147.3082,147.0084,147.3082,37196.0
2017-02-14 09:50:00,171.99,172.12,171.93,171.97,27729.0,147.3082,147.4196,147.2568,147.2911,27729.0
2017-02-14 10:00:00,171.98,172.17,171.82,171.89,32943.0,147.2997,147.4624,147.1626,147.2226,32943.0
2017-02-14 10:10:00,171.85,172.09,171.72,171.84,24101.0,147.1883,147.3939,147.077,147.1797,24101.0
2017-02-14 10:20:00,171.84,172.0,171.79,172.0,26429.0,147.1797,147.3168,147.1369,147.3168,26429.0
2017-02-14 10:30:00,172.05,172.23,172.04,172.23,37742.0,147.3596,147.5138,147.351,147.5138,37742.0
2017-02-14 10:40:00,172.22,172.29,172.07,172.27,34089.0,147.5052,147.5652,147.3767,147.548,34089.0
2017-02-14 10:50:00,172.27,172.31,171.95,172.1,76908.0,147.548,147.5823,147.274,147.4024,76908.0
2017-02-14 11:00:00,172.13,172.18,172.09,172.12,24865.0,147.4281,147.471,147.3939,147.4196,24865.0
2017-02-14 11:10:00,172.15,172.49,172.15,172.46,18074.0,147.4453,147.7365,147.4453,147.7108,18074.0
2017-02-14 11:20:00,172.46,172.46,172.22,172.33,21454.0,147.7108,147.7108,147.5052,147.5994,21454.0
2017-02-14 11:30:00,172.34,172.61,172.31,172.59,33094.0,147.608,147.8392,147.5823,147.8221,33094.0
2017-02-14 11:40:00,172.59,172.68,172.55,172.68,25356.0,147.8221,147.8992,147.7879,147.8992,25356.0
2017-02-14 11:50:00,172.66,172.79,172.61,172.77,31156.0,147.8821,147.9934,147.8392,147.9763,31156.0
2017-02-14 12:00:00,172.76,172.76,172.61,172.68,16852.0,147.9677,147.9677,147.8392,147.8992,16852.0
2017-02-14 12:10:00,172.68,172.86,172.64,172.85,13859.0,147.8992,148.0534,147.8649,148.0448,13859.0
2017-02-14 12:20:00,172.86,172.89,172.8,172.89,29425.0,148.0534,148.0791,148.002,148.0791,29425.0
2017-02-14 12:30:00,172.88,173.07,172.86,173.0,38557.0,148.0705,148.2332,148.0534,148.1733,38557.0
2017-02-14 12:40:00,173.0,173.07,172.98,173.0,38456.0,148.1733,148.2332,148.1561,148.1733,38456.0
2017-02-14 12:50:00,173.01,173.07,172.96,172.97,45972.0,148.1818,148.2332,148.139,148.1476,45972.0
2017-02-14 13:00:00,172.96,173.34,172.95,173.33,36644.0,148.139,148.4645,148.1305,148.4559,36644.0
2017-02-14 13:10:00,173.34,173.37,173.17,173.2,25256.0,148.4645,148.4902,148.3189,148.3446,25256.0
2017-02-14 13:20:00,173.17,173.19,173.09,173.14,23410.0,148.3189,148.336,148.2504,148.2932,23410.0
2017-02-14 13:30:00,173.14,173.17,173.02,173.14,43743.0,148.2932,148.3189,148.1904,148.2932,43743.0
2017-02-14 13:40:00,173.1,173.18,173.09,173.16,25554.0,148.2589,148.3274,148.2504,148.3103,25554.0
2017-02-14 13:50:00,173.15,173.35,173.09,173.29,27300.0,148.3018,148.4731,148.2504,148.4217,27300.0
2017-02-14 14:00:00,173.26,173.41,173.23,173.4,27092.0,148.396,148.5244,148.3703,148.5159,27092.0
2017-02-14 14:10:00,173.41,173.44,173.32,173.36,22325.0,148.5244,148.5501,148.4474,148.4816,22325.0
2017-02-14 14:20:00,173.33,173.36,173.15,173.15,29424.0,148.4559,148.4816,148.3018,148.3018,29424.0
2017-02-14 14:30:00,173.14,173.22,173.06,173.17,30190.0,148.2932,148.3617,148.2247,148.3189,30190.0
2017-02-14 14:40:00,173.19,173.31,173.16,173.26,57718.0,148.336,148.4388,148.3103,148.396,57718.0
2017-02-14 14:50:00,173.26,173.4,173.24,173.25,38634.0,148.396,148.5159,148.3788,148.3874,38634.0
2017-02-14 15:00:00,173.26,173.31,173.2,173.2,28755.0,148.396,148.4388,148.3446,148.3446,28755.0
2017-02-14 15:10:00,173.22,173.22,173.06,173.07,45906.0,148.3617,148.3617,148.2247,148.2332,45906.0
2017-02-14 15:20:00,173.07,173.11,172.99,173.02,74053.0,148.2332,148.2675,148.1647,148.1904,74053.0
2017-02-14 15:30:00,173.02,173.31,173.01,173.3,78434.0,148.1904,148.4388,148.1818,148.4302,78434.0
2017-02-14 15:40:00,173.29,173.48,173.27,173.48,83889.0,148.4217,148.5844,148.4045,148.5844,83889.0
2017-02-14 15:50:00,173.5,173.64,173.48,173.63,206227.0,148.6015,148.7214,148.5844,148.7129,206227.0
2017-02-15 09:30:00,173.18,173.9,173.06,173.62,53906.0,148.3274,148.9441,148.2247,148.7043,53906.0
2017-02-15 09:40:00,173.64,173.99,173.48,173.9,28164.0,148.7214,149.0212,148.5844,148.9441,28164.0
2017-02-15 09:50:00,173.89,174.15,173.77,174.12,58433.0,148.9356,149.1582,148.8328,149.1326,58433.0
2017-02-15 10:00:00,174.14,174.37,174.01,174.36,37870.0,149.1497,149.3467,149.0383,149.3381,37870.0
2017-02-15 10:10:00,174.35,174.46,174.21,174.24,34278.0,149.3295,149.4238,149.2096,149.2353,34278.0
2017-02-15 10:20:00,174.24,174.39,174.05,174.08,26799.0,149.2353,149.3638,149.0726,149.0983,26799.0
2017-02-15 10:30:00,174.05,174.26,174.05,174.18,31552.0,149.0726,149.2525,149.0726,149.1839,31552.0
2017-02-15 10:40:00,174.19,174.39,174.19,174.32,35139.0,149.1925,149.3638,149.1925,149.3039,35139.0
2017-02-15 10:50:00,174.33,174.33,173.8,173.88,33424.0,149.3124,149.3124,148.8585,148.927,33424.0
2017-02-15 11:00:00,173.9,174.2,173.86,174.16,21591.0,148.9441,149.2011,148.9099,149.1668,21591.0
2017-02-15 11:10:00,174.16,174.41,174.14,174.34,153313.0,149.1668,149.3809,149.1497,149.321,153313.0
2017-02-15 11:20:00,174.32,174.39,174.26,174.3,65103.0,149.3039,149.3638,149.2525,149.2867,65103.0
2017-02-15 11:30:00,174.3,174.44,174.23,174.34,55105.0,149.2867,149.4066,149.2268,149.321,55105.0
2017-02-15 11:40:00,174.35,174.53,174.27,174.52,28167.0,149.3295,149.4837,149.261,149.4751,28167.0
2017-02-15 11:50:00,174.51,174.67,174.5,174.57,16567.0,149.4666,149.6036,149.458,149.518,16567.0
2017-02-15 12:00:00,174.59,174.68,174.46,174.47,29281.0,149.5351,149.6122,149.4238,149.4323,29281.0
2017-02-15 12:10:00,174.48,174.66,174.45,174.49,17019.0,149.4409,149.5951,149.4152,149.4495,17019.0
2017-02-15 12:20:00,174.48,174.67,174.46,174.53,93869.0,149.4409,149.6036,149.4238,149.4837,93869.0
2017-02-15 12:30:00,174.54,174.59,174.51,174.57,19717.0,149.4923,149.5351,149.4666,149.518,19717.0
2017-02-15 12:40:00,174.61,174.68,174.55,174.6,16539.0,149.5522,149.6122,149.5008,149.5437,16539.0
2017-02-15 12:50:00,174.6,174.72,174.56,174.56,14284.0,149.5437,149.6464,149.5094,149.5094,14284.0
2017-02-15 13:00:00,174.56,174.75,174.56,174.7,10448.0,149.5094,149.6721,149.5094,149.6293,10448.0
2017-02-15 13:10:00,174.71,174.74,174.42,174.43,20592.0,149.6379,149.6636,149.3895,149.3981,20592.0
2017-02-15 13:20:00,174.43,174.49,174.32,174.49,13069.0,149.3981,149.4495,149.3039,149.4495,13069.0
2017-02-15 13:30:00,174.52,174.66,174.47,174.47,11753.0,149.4751,149.5951,149.4323,149.4323,11753.0
2017-02-15 13:40:00,174.51,174.57,174.41,174.41,22461.0,149.4666,149.518,149.3809,149.3809,22461.0
2017-02-15 13:50:00,174.42,174.54,174.3,174.54,15599.0,149.3895,149.4923,149.2867,149.4923,15599.0
2017-02-15 14:00:00,174.52,174.65,174.47,174.5,21159.0,149.4751,149.5865,149.4323,149.458,21159.0
2017-02-15 14:10:00,174.51,174.57,174.44,174.47,35089.0,149.4666,149.518,149.4066,149.4323,35089.0
2017-02-15 14:20:00,174.51,174.62,174.49,174.54,16227.0,149.4666,149.5608,149.4495,149.4923,16227.0
2017-02-15 14:30:00,174.56,174.62,174.51,174.54,17013.0,149.5094,149.5608,149.4666,149.4923,17013.0
2017-02-15 14:40:00,174.54,174.57,174.47,174.55,19290.0,149.4923,149.518,149.4323,149.5008,19290.0
2017-02-15 14:50:00,174.54,174.65,174.54,174.57,83067.0,149.4923,149.5865,149.4923,149.518,83067.0
2017-02-15 15:00:00,174.57,174.58,174.43,174.43,58793.0,149.518,149.5265,149.3981,149.3981,58793.0
2017-02-15 15:10:00,174.43,174.56,174.32,174.52,45820.0,149.3981,149.5094,149.3039,149.4751,45820.0
2017-02-15 15:20:00,174.52,174.82,174.51,174.63,44703.0,149.4751,149.7321,149.4666,149.5694,44703.0
2017-02-15 15:30:00,174.63,174.7,174.58,174.65,52987.0,149.5694,149.6293,149.5265,149.5865,52987.0
2017-02-15 15:40:00,174.65,174.9,174.65,174.87,46657.0,149.5865,149.8006,149.5865,149.7749,46657.0
2017-02-15 15:50:00,174.89,175.0,174.83,175.0,211031.0,149.7921,149.8863,149.7407,149.8863,211031.0
2017-02-16 09:30:00,175.1,175.35,175.0,175.21,55209.0,149.9719,150.186,149.8863,150.0661,55209.0
2017-02-16 09:40:00,175.21,175.21,174.88,174.9,45250.0,150.0661,150.0661,149.7835,149.8006,45250.0
2017-02-16 09:50:00,174.91,175.05,174.8,174.85,30537.0,149.8092,149.9291,149.715,149.7578,30537.0
2017-02-16 10:00:00,174.89,174.95,174.77,174.79,49188.0,149.7921,149.8434,149.6893,149.7064,49188.0
2017-02-16 10:10:00,174.81,174.96,174.75,174.83,33817.0,149.7235,149.852,149.6721,149.7407,33817.0
2017-02-16 10:20:00,174.86,175.31,174.76,174.98,40403.0,149.7664,150.1518,149.6807,149.8691,40403.0
2017-02-16 10:30:00,174.97,175.52,174.95,175.44,28830.0,149.8606,150.3316,149.8434,150.2631,28830.0
2017-02-16 10:40:00,175.46,175.58,175.12,175.2,32214.0,150.2803,150.383,149.989,150.0576,32214.0
2017-02-16 10:50:00,175.21,175.21,174.91,175.14,22707.0,150.0661,150.0661,149.8092,150.0062,22707.0
2017-02-16 11:00:00,175.1,175.16,174.57,174.64,36380.0,149.9719,150.0233,149.518,149.5779,36380.0
2017-02-16 11:10:00,174.61,175.05,174.5,174.84,214022.0,149.5522,149.9291,149.458,149.7492,214022.0
2017-02-16 11:20:00,174.86,175.55,174.86,175.42,24888.0,149.7664,150.3573,149.7664,150.246,24888.0
2017-02-16 11:30:00,175.44,175.52,175.22,175.46,27373.0,150.2631,150.3316,150.0747,150.2803,27373.0
2017-02-16 11:40:00,175.48,175.74,175.47,175.73,33518.0,150.2974,150.5201,150.2888,150.5115,33518.0
2017-02-16 11:50:00,175.75,175.78,175.6,175.7,34130.0,150.5286,150.5543,150.4002,150.4858,34130.0
2017-02-16 12:00:00,175.72,175.72,175.42,175.42,25229.0,150.5029,150.5029,150.246,150.246,25229.0
2017-02-16 12:10:00,175.4,175.67,175.4,175.55,18169.0,150.2289,150.4601,150.2289,150.3573,18169.0
2017-02-16 12:20:00,175.58,175.68,175.19,175.19,41063.0,150.383,150.4687,150.049,150.049,41063.0
2017-02-16 12:30:00,175.25,175.35,175.11,175.24,27607.0,150.1004,150.186,149.9805,150.0918,27607.0
2017-02-16 12:40:00,175.24,175.3,175.17,175.27,13333.0,150.0918,150.1432,150.0319,150.1175,13333.0
2017-02-16 12:50:00,175.28,175.68,175.26,175.61,35682.0,150.1261,150.4687,150.109,150.4087,35682.0
2017-02-16 13:00:00,175.6,175.71,175.5,175.69,39869.0,150.4002,150.4944,150.3145,150.4772,39869.0
2017-02-16 13:10:00,175.7,175.75,175.38,175.49,27530.0,150.4858,150.5286,150.2117,150.3059,27530.0
2017-02-16 13:20:00,175.49,175.51,175.32,175.49,20902.0,150.3059,150.3231,150.1603,150.3059,20902.0
2017-02-16 13:30:00,175.48,175.48,175.18,175.37,13135.0,150.2974,150.2974,150.0404,150.2032,13135.0
2017-02-16 13:40:00,175.39,175.47,175.31,175.45,23662.0,150.2203,150.2888,150.1518,150.2717,23662.0
2017-02-16 13:50:00,175.45,175.51,175.34,175.39,25021.0,150.2717,150.3231,150.1775,150.2203,25021.0
2017-02-16 14:00:00,175.42,175.55,175.38,175.55,24252.0,150.246,150.3573,150.2117,150.3573,24252.0
2017-02-16 14:10:00,175.54,175.64,175.29,175.29,28239.0,150.3488,150.4344,150.1346,150.1346,28239.0
2017-02-16 14:20:00,175.29,175.33,175.14,175.33,22998.0,150.1346,150.1689,150.0062,150.1689,22998.0
2017-02-16 14:30:00,175.33,175.35,175.1,175.11,20438.0,150.1689,150.186,149.9719,149.9805,20438.0
2017-02-16 14:40:00,175.11,175.29,175.11,175.15,47586.0,149.9805,150.1346,149.9805,150.0147,47586.0
2017-02-16 14:50:00,175.16,175.25,175.09,175.2,39904.0,150.0233,150.1004,149.9633,150.0576,39904.0
2017-02-16 15:00:00,175.16,175.37,175.16,175.23,63452.0,150.0233,150.2032,150.0233,150.0833,63452.0
2017-02-16 15:10:00,175.23,175.28,175.11,175.18,51253.0,150.0833,150.1261,149.9805,150.0404,51253.0
2017-02-16 15:20:00,175.14,175.31,175.13,175.25,62123.0,150.0062,150.1518,149.9976,150.1004,62123.0
2017-02-16 15:30:00,175.25,175.44,175.24,175.31,50530.0,150.1004,150.2631,150.0918,150.1518,50530.0
2017-02-16 15:40:00,175.31,175.55,175.3,175.43,64843.0,150.1518,150.3573,150.1432,150.2546,64843.0
2017-02-16 15:50:00,175.43,175.83,175.43,175.75,175917.0,150.2546,150.5972,150.2546,150.5286,175917.0
2017-02-17 09:30:00,175.47,175.8,174.72,175.72,178068.0,150.2888,150.5715,149.6464,150.5029,178068.0
2017-02-17 09:40:00,175.69,176.05,175.64,175.99,42209.0,150.4772,150.7856,150.4344,150.7342,42209.0
2017-02-17 09:50:00,176.03,176.1,175.92,176.1,23960.0,150.7685,150.8284,150.6742,150.8284,23960.0
2017-02-17 10:00:00,176.09,176.37,176.06,176.35,27974.0,150.8198,151.0597,150.7941,151.0425,27974.0
2017-02-17 10:10:00,176.34,176.5,176.15,176.19,55001.0,151.034,151.171,150.8712,150.9055,55001.0
2017-02-17 10:20:00,176.2,176.29,175.88,176.19,38971.0,150.9141,150.9911,150.64,150.9055,38971.0
2017-02-17 10:30:00,176.19,176.28,176.06,176.26,27168.0,150.9055,150.9826,150.7941,150.9654,27168.0
2017-02-17 10:40:00,176.25,176.29,175.87,175.87,50811.0,150.9569,150.9911,150.6314,150.6314,50811.0
2017-02-17 10:50:00,175.9,175.9,175.44,175.78,81365.0,150.6571,150.6571,150.2631,150.5543,81365.0
2017-02-17 11:00:00,175.76,175.96,175.51,175.54,25947.0,150.5372,150.7085,150.3231,150.3488,25947.0
2017-02-17 11:10:00,175.56,175.56,174.56,174.59,96061.0,150.3659,150.3659,149.5094,149.5351,96061.0
2017-02-17 11:20:00,174.56,175.08,174.48,175.02,133378.0,149.5094,149.9548,149.4409,149.9034,133378.0
2017-02-17 11:30:00,175.0,175.12,174.84,175.12,42190.0,149.8863,149.989,149.7492,149.989,42190.0
2017-02-17 11:40:00,175.13,175.35,175.05,175.25,39629.0,149.9976,150.186,149.9291,150.1004,39629.0
2017-02-17 11:50:00,175.24,175.6,175.24,175.44,37339.0,150.0918,150.4002,150.0918,150.2631,37339.0
2017-02-17 12:00:00,175.44,175.47,175.24,175.39,34241.0,150.2631,150.2888,150.0918,150.2203,34241.0
2017-02-17 12:10:00,175.4,175.68,175.38,175.46,34196.0,150.2289,150.4687,150.2117,150.2803,34196.0
2017-02-17 12:20:00,175.49,175.8,175.49,175.69,44397.0,150.3059,150.5715,150.3059,150.4772,44397.0
2017-02-17 12:30:00,175.7,175.79,175.62,175.76,30946.0,150.4858,150.5629,150.4173,150.5372,30946.0
2017-02-17 12:40:00,175.73,175.79,175.52,175.62,26963.0,150.5115,150.5629,150.3316,150.4173,26963.0
2017-02-17 12:50:00,175.62,175.8,175.59,175.66,34192.0,150.4173,150.5715,150.3916,150.4516,34192.0
2017-02-17 13:00:00,175.72,175.79,175.61,175.77,24480.0,150.5029,150.5629,150.4087,150.5458,24480.0
2017-02-17 13:10:00,175.76,175.8,175.67,175.76,24096.0,150.5372,150.5715,150.4601,150.5372,24096.0
2017-02-17 13:20:00,175.79,176.23,175.79,176.13,53279.0,150.5629,150.9398,150.5629,150.8541,53279.0
2017-02-17 13:30:00,176.12,176.23,176.03,176.22,21555.0,150.8455,150.9398,150.7685,150.9312,21555.0
2017-02-17 13:40:00,176.19,176.36,176.17,176.33,30277.0,150.9055,151.0511,150.8884,151.0254,30277.0
2017-02-17 13:50:00,176.33,176.4,176.12,176.13,16641.0,151.0254,151.0854,150.8455,150.8541,16641.0
2017-02-17 14:00:00,176.12,176.13,175.86,175.96,17885.0,150.8455,150.8541,150.6228,150.7085,17885.0
2017-02-17 14:10:00,175.94,176.01,175.89,175.94,15460.0,150.6914,150.7513,150.6485,150.6914,15460.0
2017-02-17 14:20:00,175.95,176.09,175.91,176.06,22221.0,150.6999,150.8198,150.6657,150.7941,22221.0
2017-02-17 14:30:00,176.04,176.14,175.94,175.99,15576.0,150.777,150.8627,150.6914,150.7342,15576.0
2017-02-17 14:40:00,176.0,176.08,175.97,175.99,20461.0,150.7428,150.8113,150.7171,150.7342,20461.0
2017-02-17 14:50:00,175.99,176.07,175.89,175.92,27018.0,150.7342,150.8027,150.6485,150.6742,27018.0
2017-02-17 15:00:00,175.91,176.0,175.85,175.89,19654.0,150.6657,150.7428,150.6143,150.6485,19654.0
2017-02-17 15:10:00,175.87,176.02,175.86,175.93,31325.0,150.6314,150.7599,150.6228,150.6828,31325.0
2017-02-17 15:20:00,175.95,176.0,175.86,175.87,47021.0,150.6999,150.7428,150.6228,150.6314,47021.0
2017-02-17 15:30:00,175.87,176.04,175.75,175.77,36698.0,150.6314,150.777,150.5286,150.5458,36698.0
2017-02-17 15:40:00,175.77,175.98,175.72,175.72,51192.0,150.5458,150.7256,150.5029,150.5029,51192.0
2017-02-17 15:50:00,175.75,175.97,175.71,175.87,176220.0,150.5286,150.7171,150.4944,150.6314,176220.0
2017-02-21 09:30:00,176.55,176.9,176.05,176.6,65643.0,151.2138,151.5136,150.7856,151.2567,65643.0
2017-02-21 09:40:00,176.6,176.9,176.2,176.22,41642.0,151.2567,151.5136,150.9141,150.9312,41642.0
2017-02-21 09:50:00,176.29,176.79,176.29,176.63,30827.0,150.9911,151.4194,150.9911,151.2823,30827.0
2017-02-21 10:00:00,176.66,176.9,176.65,176.89,27224.0,151.308,151.5136,151.2995,151.505,27224.0
2017-02-21 10:10:00,176.9,176.99,176.73,176.86,33422.0,151.5136,151.5907,151.368,151.4793,33422.0
2017-02-21 10:20:00,176.85,177.0,176.61,176.83,42027.0,151.4708,151.5993,151.2652,151.4536,42027.0
2017-02-21 10:30:00,176.84,176.9,176.37,176.49,37077.0,151.4622,151.5136,151.0597,151.1624,37077.0
2017-02-21 10:40:00,176.55,176.78,176.42,176.77,29012.0,151.2138,151.4108,151.1025,151.4023,29012.0
2017-02-21 10:50:00,176.8,176.8,176.4,176.46,33054.0,151.428,151.428,151.0854,151.1367,33054.0
2017-02-21 11:00:00,176.42,176.49,176.18,176.44,50522.0,151.1025,151.1624,150.8969,151.1196,50522.0
2017-02-21 11:10:00,176.5,176.5,176.32,176.39,45507.0,151.171,151.171,151.0168,151.0768,45507.0
2017-02-21 11:20:00,176.39,176.39,176.0,176.17,26912.0,151.0768,151.0768,150.7428,150.8884,26912.0
2017-02-21 11:30:00,176.14,176.34,176.11,176.34,18149.0,150.8627,151.034,150.837,151.034,18149.0
2017-02-21 11:40:00,176.33,176.4,176.23,176.32,17037.0,151.0254,151.0854,150.9398,151.0168,17037.0
2017-02-21 11:50:00,176.37,176.49,176.34,176.38,16883.0,151.0597,151.1624,151.034,151.0682,16883.0
2017-02-21 12:00:00,176.39,176.43,176.23,176.31,26063.0,151.0768,151.1111,150.9398,151.0083,26063.0
2017-02-21 12:10:00,176.31,176.42,176.24,176.42,36209.0,151.0083,151.1025,150.9483,151.1025,36209.0
2017-02-21 12:20:00,176.43,176.49,176.31,176.4,23026.0,151.1111,151.1624,151.0083,151.0854,23026.0
2017-02-21 12:30:00,176.44,176.52,176.41,176.41,10787.0,151.1196,151.1881,151.0939,151.0939,10787.0
2017-02-21 12:40:00,176.42,176.43,176.26,176.36,12717.0,151.1025,151.1111,150.9654,151.0511,12717.0
2017-02-21 12:50:00,176.33,176.46,176.32,176.32,34937.0,151.0254,151.1367,151.0168,151.0168,34937.0
2017-02-21 13:00:00,176.34,176.42,176.27,176.39,19039.0,151.034,151.1025,150.974,151.0768,19039.0
2017-02-21 13:10:00,176.39,176.47,176.36,176.44,31871.0,151.0768,151.1453,151.0511,151.1196,31871.0
2017-02-21 13:20:00,176.44,176.48,176.41,176.47,17809.0,151.1196,151.1539,151.0939,151.1453,17809.0
2017-02-21 13:30:00,176.46,176.56,176.46,176.51,14103.0,151.1367,151.2224,151.1367,151.1796,14103.0
2017-02-21 13:40:00,176.52,176.62,176.44,176.62,41956.0,151.1881,151.2738,151.1196,151.2738,41956.0
2017-02-21 13:50:00,176.6,176.71,176.53,176.69,16772.0,151.2567,151.3509,151.1967,151.3337,16772.0
2017-02-21 14:00:00,176.71,176.72,176.52,176.56,31288.0,151.3509,151.3594,151.1881,151.2224,31288.0
2017-02-21 14:10:00,176.57,176.79,176.57,176.77,18517.0,151.231,151.4194,151.231,151.4023,18517.0
2017-02-21 14:20:00,176.75,176.78,176.61,176.67,13794.0,151.3851,151.4108,151.2652,151.3166,13794.0
2017-02-21 14:30:00,176.68,176.76,176.59,176.7,12817.0,151.3252,151.3937,151.2481,151.3423,12817.0
2017-02-21 14:40:00,176.7,176.71,176.59,176.6,18032.0,151.3423,151.3509,151.2481,151.2567,18032.0
2017-02-21 14:50:00,176.61,176.71,176.44,176.67,26464.0,151.2652,151.3509,151.1196,151.3166,26464.0
2017-02-21 15:00:00,176.65,176.72,176.62,176.63,28361.0,151.2995,151.3594,151.2738,151.2823,28361.0
2017-02-21 15:10:00,176.62,176.68,176.57,176.67,28671.0,151.2738,151.3252,151.231,151.3166,28671.0
2017-02-21 15:20:00,176.65,176.83,176.63,176.75,43381.0,151.2995,151.4536,151.2823,151.3851,43381.0
2017-02-21 15:30:00,176.73,176.89,176.71,176.8,39082.0,151.368,151.505,151.3509,151.428,39082.0
2017-02-21 15:40:00,176.79,176.9,176.75,176.78,36505.0,151.4194,151.5136,151.3851,151.4108,36505.0
2017-02-21 15:50:00,176.8,177.0,176.8,176.94,206613.0,151.428,151.5993,151.428,151.5479,206613.0
2017-02-22 09:30:00,177.07,177.09,176.19,176.19,65428.0,151.6592,151.6763,150.9055,150.9055,65428.0
2017-02-22 09:40:00,176.2,176.83,176.05,176.57,36917.0,150.9141,151.4536,150.7856,151.231,36917.0
2017-02-22 09:50:00,176.59,176.73,176.32,176.33,15327.0,151.2481,151.368,151.0168,151.0254,15327.0
2017-02-22 10:00:00,176.42,176.5,175.78,175.88,56353.0,151.1025,151.171,150.5543,150.64,56353.0
2017-02-22 10:10:00,175.91,176.15,175.75,175.8,40095.0,150.6657,150.8712,150.5286,150.5715,40095.0
2017-02-22 10:20:00,175.81,175.81,175.28,175.51,105029.0,150.58,150.58,150.1261,150.3231,105029.0
2017-02-22 10:30:00,175.59,175.91,175.57,175.63,39371.0,150.3916,150.6657,150.3745,150.4259,39371.0
2017-02-22 10:40:00,175.63,175.68,175.3,175.34,33938.0,150.4259,150.4687,150.1432,150.1775,33938.0
2017-02-22 10:50:00,175.37,175.6,175.33,175.48,283230.0,150.2032,150.4002,150.1689,150.2974,283230.0
2017-02-22 11:00:00,175.48,175.48,175.07,175.45,63955.0,150.2974,150.2974,149.9462,150.2717,63955.0
2017-02-22 11:10:00,175.37,175.7,175.26,175.59,39302.0,150.2032,150.4858,150.109,150.3916,39302.0
2017-02-22 11:20:00,175.59,175.99,175.57,175.91,21327.0,150.3916,150.7342,150.3745,150.6657,21327.0
2017-02-22 11:30:00,175.91,175.95,175.79,175.79,15888.0,150.6657,150.6999,150.5629,150.5629,15888.0
2017-02-22 11:40:00,175.84,176.01,175.82,176.0,32874.0,150.6057,150.7513,150.5886,150.7428,32874.0
2017-02-22 11:50:00,175.98,176.17,175.89,176.08,16840.0,150.7256,150.8884,150.6485,150.8113,16840.0
2017-02-22 12:00:00,176.08,176.29,176.01,176.19,16739.0,150.8113,150.9911,150.7513,150.9055,16739.0
2017-02-22 12:10:00,176.24,176.47,176.23,176.43,15836.0,150.9483,151.1453,150.9398,151.1111,15836.0
2017-02-22 12:20:00,176.45,176.45,176.29,176.32,8414.0,151.1282,151.1282,150.9911,151.0168,8414.0
2017-02-22 12:30:00,176.29,176.42,176.11,176.13,13637.0,150.9911,151.1025,150.837,150.8541,13637.0
2017-02-22 12:40:00,176.18,176.26,176.14,176.19,16535.0,150.8969,150.9654,150.8627,150.9055,16535.0
2017-02-22 12:50:00,176.19,176.25,176.1,176.1,9769.0,150.9055,150.9569,150.8284,150.8284,9769.0
2017-02-22 13:00:00,176.14,176.23,176.09,176.12,11527.0,150.8627,150.9398,150.8198,150.8455,11527.0
2017-02-22 13:10:00,176.14,176.18,176.05,176.12,17604.0,150.8627,150.8969,150.7856,150.8455,17604.0
2017-02-22 13:20:00,176.15,176.15,176.0,176.1,15604.0,150.8712,150.8712,150.7428,150.8284,15604.0
2017-02-22 13:30:00,176.1,176.23,176.06,176.16,14929.0,150.8284,150.9398,150.7941,150.8798,14929.0
2017-02-22 13:40:00,176.16,176.26,176.1,176.21,18599.0,150.8798,150.9654,150.8284,150.9226,18599.0
2017-02-22 13:50:00,176.19,176.4,176.19,176.32,18112.0,150.9055,151.0854,150.9055,151.0168,18112.0
2017-02-22 14:00:00,176.34,176.5,176.22,176.27,14405.0,151.034,151.171,150.9312,150.974,14405.0
2017-02-22 14:10:00,176.28,176.42,176.08,176.25,17613.0,150.9826,151.1025,150.8113,150.9569,17613.0
2017-02-22 14:20:00,176.25,176.37,176.14,176.3,20577.0,150.9569,151.0597,150.8627,150.9997,20577.0
2017-02-22 14:30:00,176.33,176.47,176.3,176.36,18276.0,151.0254,151.1453,150.9997,151.0511,18276.0
2017-02-22 14:40:00,176.35,176.41,176.29,176.35,9468.0,151.0425,151.0939,150.9911,151.0425,9468.0
2017-02-22 14:50:00,176.35,176.53,176.33,176.38,18199.0,151.0425,151.1967,151.0254,151.0682,18199.0
2017-02-22 15:00:00,176.39,176.52,176.29,176.46,14013.0,151.0768,151.1881,150.9911,151.1367,14013.0
2017-02-22 15:10:00,176.48,176.71,176.48,176.54,36061.0,151.1539,151.3509,151.1539,151.2053,36061.0
2017-02-22 15:20:00,176.6,176.71,176.51,176.68,16458.0,151.2567,151.3509,151.1796,151.3252,16458.0
2017-02-22 15:30:00,176.7,176.7,176.39,176.43,25076.0,151.3423,151.3423,151.0768,151.1111,25076.0
2017-02-22 15:40:00,176.44,176.52,176.41,176.45,29388.0,151.1196,151.1881,151.0939,151.1282,29388.0
2017-02-22 15:50:00,176.46,176.68,176.42,176.51,103248.0,151.1367,151.3252,151.1025,151.1796,103248.0
2017-02-23 09:30:00,176.52,176.86,176.32,176.5,56886.0,151.1881,151.4793,151.0168,151.171,56886.0
2017-02-23 09:40:00,176.47,177.04,176.36,176.99,28995.0,151.1453,151.6335,151.0511,151.5907,28995.0
2017-02-23 09:50:00,176.98,177.04,176.59,176.69,30650.0,151.5821,151.6335,151.2481,151.3337,30650.0
2017-02-23 10:00:00,176.65,176.87,176.59,176.65,33295.0,151.2995,151.4879,151.2481,151.2995,33295.0
2017-02-23 10:10:00,176.69,176.76,176.61,176.72,40565.0,151.3337,151.3937,151.2652,151.3594,40565.0
2017-02-23 10:20:00,176.71,176.79,176.62,176.71,21599.0,151.3509,151.4194,151.2738,151.3509,21599.0
2017-02-23 10:30:00,176.75,176.9,176.62,176.64,25066.0,151.3851,151.5136,151.2738,151.2909,25066.0
2017-02-23 10:40:00,176.67,176.86,176.63,176.64,19259.0,151.3166,151.4793,151.2823,151.2909,19259.0
2017-02-23 10:50:00,176.67,176.84,176.44,176.65,26830.0,151.3166,151.4622,151.1196,151.2995,26830.0
2017-02-23 11:00:00,176.65,176.69,176.26,176.3,26757.0,151.2995,151.3337,150.9654,150.9997,26757.0
2017-02-23 11:10:00,176.26,176.58,176.19,176.32,28227.0,150.9654,151.2395,150.9055,151.0168,28227.0
2017-02-23 11:20:00,176.35,176.41,176.23,176.3,23052.0,151.0425,151.0939,150.9398,150.9997,23052.0
2017-02-23 11:30:00,176.3,176.52,176.25,176.42,48730.0,150.9997,151.1881,150.9569,151.1025,48730.0
2017-02-23 11:40:00,176.44,176.69,176.4,176.52,19415.0,151.1196,151.3337,151.0854,151.1881,19415.0
2017-02-23 11:50:00,176.53,176.72,176.5,176.61,14739.0,151.1967,151.3594,151.171,151.2652,14739.0
2017-02-23 12:00:00,176.68,176.71,176.55,176.58,16106.0,151.3252,151.3509,151.2138,151.2395,16106.0
2017-02-23 12:10:00,176.55,176.65,176.36,176.63,11029.0,151.2138,151.2995,151.0511,151.2823,11029.0
2017-02-23 12:20:00,176.59,176.66,176.46,176.46,10073.0,151.2481,151.308,151.1367,151.1367,10073.0
2017-02-23 12:30:00,176.49,176.65,176.45,176.54,9253.0,151.1624,151.2995,151.1282,151.2053,9253.0
2017-02-23 12:40:00,176.51,176.78,176.48,176.68,18480.0,151.1796,151.4108,151.1539,151.3252,18480.0
2017-02-23 12:50:00,176.7,176.75,176.64,176.7,6416.0,151.3423,151.3851,151.2909,151.3423,6416.0
2017-02-23 13:00:00,176.7,176.86,176.7,176.77,6392.0,151.3423,151.4793,151.3423,151.4023,6392.0
2017-02-23 13:10:00,176.71,176.84,176.61,176.71,13122.0,151.3509,151.4622,151.2652,151.3509,13122.0
2017-02-23 13:20:00,176.68,176.69,176.52,176.53,14495.0,151.3252,151.3337,151.1881,151.1967,14495.0
2017-02-23 13:30:00,176.54,176.69,176.49,176.62,8325.0,151.2053,151.3337,151.1624,151.2738,8325.0
2017-02-23 13:40:00,176.64,176.66,176.57,176.57,10738.0,151.2909,151.308,151.231,151.231,10738.0
2017-02-23 13:50:00,176.54,176.68,176.49,176.56,12222.0,151.2053,151.3252,151.1624,151.2224,12222.0
2017-02-23 14:00:00,176.58,176.65,176.51,176.58,10189.0,151.2395,151.2995,151.1796,151.2395,10189.0
2017-02-23 14:10:00,176.53,176.62,176.5,176.51,13188.0,151.1967,151.2738,151.171,151.1796,13188.0
2017-02-23 14:20:00,176.51,176.59,176.48,176.51,16140.0,151.1796,151.2481,151.1539,151.1796,16140.0
2017-02-23 14:30:00,176.49,176.63,176.46,176.63,16160.0,151.1624,151.2823,151.1367,151.2823,16160.0
2017-02-23 14:40:00,176.59,176.68,176.53,176.6,24417.0,151.2481,151.3252,151.1967,151.2567,24417.0
2017-02-23 14:50:00,176.6,176.86,176.59,176.79,16901.0,151.2567,151.4793,151.2481,151.4194,16901.0
2017-02-23 15:00:00,176.76,176.79,176.62,176.64,14181.0,151.3937,151.4194,151.2738,151.2909,14181.0
2017-02-23 15:10:00,176.65,176.7,176.6,176.61,15877.0,151.2995,151.3423,151.2567,151.2652,15877.0
2017-02-23 15:20:00,176.6,176.7,176.2,176.23,24967.0,151.2567,151.3423,150.9141,150.9398,24967.0
2017-02-23 15:30:00,176.27,176.34,175.28,175.71,509760.0,150.974,151.034,150.1261,150.4944,509760.0
2017-02-23 15:40:00,175.7,176.09,175.21,175.44,223034.0,150.4858,150.8198,150.0661,150.2631,223034.0
2017-02-23 15:50:00,175.49,176.0,175.47,175.85,341951.0,150.3059,150.7428,150.2888,150.6143,341951.0
2017-02-24 09:30:00,175.22,176.0,175.12,175.93,124505.0,150.0747,150.7428,149.989,150.6828,124505.0
2017-02-24 09:40:00,175.99,176.49,175.9,176.12,69795.0,150.7342,151.1624,150.6571,150.8455,69795.0
2017-02-24 09:50:00,176.11,176.24,175.92,176.07,22842.0,150.837,150.9483,150.6742,150.8027,22842.0
2017-02-24 10:00:00,176.09,176.33,175.99,176.16,23659.0,150.8198,151.0254,150.7342,150.8798,23659.0
2017-02-24 10:10:00,176.15,176.4,176.09,176.38,22825.0,150.8712,151.0854,150.8198,151.0682,22825.0
2017-02-24 10:20:00,176.33,176.67,176.3,176.37,33476.0,151.0254,151.3166,150.9997,151.0597,33476.0
2017-02-24 10:30:00,176.35,176.55,176.26,176.44,32845.0,151.0425,151.2138,150.9654,151.1196,32845.0
2017-02-24 10:40:00,176.44,176.61,176.38,176.46,23955.0,151.1196,151.2652,151.0682,151.1367,23955.0
2017-02-24 10:50:00,176.48,176.67,176.3,176.42,24873.0,151.1539,151.3166,150.9997,151.1025,24873.0
2017-02-24 11:00:00,176.42,176.65,176.42,176.57,16877.0,151.1025,151.2995,151.1025,151.231,16877.0
2017-02-24 11:10:00,176.57,176.66,176.38,176.59,19734.0,151.231,151.308,151.0682,151.2481,19734.0
2017-02-24 11:20:00,176.59,176.74,176.5,176.72,10249.0,151.2481,151.3766,151.171,151.3594,10249.0
2017-02-24 11:30:00,176.69,176.72,176.45,176.62,17731.0,151.3337,151.3594,151.1282,151.2738,17731.0
2017-02-24 11:40:00,176.61,176.65,176.43,176.61,16294.0,151.2652,151.2995,151.1111,151.2652,16294.0
2017-02-24 11:50:00,176.61,176.73,176.49,176.62,14645.0,151.2652,151.368,151.1624,151.2738,14645.0
2017-02-24 12:00:00,176.63,177.48,176.63,177.48,67913.0,151.2823,152.0104,151.2823,152.0104,67913.0
2017-02-24 12:10:00,177.5,177.57,176.81,176.81,47991.0,152.0275,152.0875,151.4365,151.4365,47991.0
2017-02-24 12:20:00,176.9,177.12,176.89,176.92,46826.0,151.5136,151.702,151.505,151.5307,46826.0
2017-02-24 12:30:00,176.93,177.25,176.89,177.25,18265.0,151.5393,151.8134,151.505,151.8134,18265.0
2017-02-24 12:40:00,177.25,177.45,177.2,177.45,19112.0,151.8134,151.9847,151.7705,151.9847,19112.0
2017-02-24 12:50:00,177.39,177.41,177.22,177.35,17857.0,151.9333,151.9504,151.7877,151.899,17857.0
2017-02-24 13:00:00,177.32,177.34,176.91,177.0,18342.0,151.8733,151.8905,151.5222,151.5993,18342.0
2017-02-24 13:10:00,177.0,177.18,176.98,177.18,26796.0,151.5993,151.7534,151.5821,151.7534,26796.0
2017-02-24 13:20:00,177.18,177.18,176.85,177.0,27071.0,151.7534,151.7534,151.4708,151.5993,27071.0
2017-02-24 13:30:00,177.0,177.15,176.93,177.03,18148.0,151.5993,151.7277,151.5393,151.6249,18148.0
2017-02-24 13:40:00,177.02,177.2,176.97,177.05,11962.0,151.6164,151.7705,151.5736,151.6421,11962.0
2017-02-24 13:50:00,177.07,177.28,176.95,177.12,13348.0,151.6592,151.8391,151.5564,151.702,13348.0
2017-02-24 14:00:00,177.22,177.38,177.17,177.28,18820.0,151.7877,151.9247,151.7449,151.8391,18820.0
2017-02-24 14:10:00,177.27,177.32,177.16,177.26,14276.0,151.8305,151.8733,151.7363,151.8219,14276.0
2017-02-24 14:20:00,177.26,177.28,177.04,177.15,15289.0,151.8219,151.8391,151.6335,151.7277,15289.0
2017-02-24 14:30:00,177.11,177.29,177.08,177.18,14178.0,151.6935,151.8476,151.6678,151.7534,14178.0
2017-02-24 14:40:00,177.13,177.29,177.1,177.23,13362.0,151.7106,151.8476,151.6849,151.7962,13362.0
2017-02-24 14:50:00,177.23,177.39,177.17,177.28,9428.0,151.7962,151.9333,151.7449,151.8391,9428.0
2017-02-24 15:00:00,177.31,177.38,176.9,177.14,21289.0,151.8648,151.9247,151.5136,151.7192,21289.0
2017-02-24 15:10:00,177.13,177.17,176.8,176.83,26019.0,151.7106,151.7449,151.428,151.4536,26019.0
2017-02-24 15:20:00,176.82,177.17,176.77,177.12,30216.0,151.4451,151.7449,151.4023,151.702,30216.0
2017-02-24 15:30:00,177.11,177.46,177.05,177.44,34875.0,151.6935,151.9932,151.6421,151.9761,34875.0
2017-02-24 15:40:00,177.46,177.64,177.33,177.62,57191.0,151.9932,152.1474,151.8819,152.1303,57191.0
2017-02-24 15:50:00,177.66,177.71,177.36,177.56,132938.0,152.1645,152.2074,151.9076,152.0789,132938.0
2017-02-27 09:30:00,177.33,177.51,176.55,177.47,132782.0,151.8819,152.0361,151.2138,152.0018,132782.0
2017-02-27 09:40:00,177.47,177.76,177.14,177.59,85804.0,152.0018,152.2502,151.7192,152.1046,85804.0
2017-02-27 09:50:00,177.6,177.81,177.39,177.8,54334.0,152.1131,152.293,151.9333,152.2844,54334.0
2017-02-27 10:00:00,177.81,177.85,177.21,177.35,45341.0,152.293,152.3273,151.7791,151.899,45341.0
2017-02-27 10:10:00,177.33,177.33,176.9,176.92,26421.0,151.8819,151.8819,151.5136,151.5307,26421.0
2017-02-27 10:20:00,176.92,177.07,176.9,177.06,22118.0,151.5307,151.6592,151.5136,151.6506,22118.0
2017-02-27 10:30:00,177.11,177.21,176.64,176.86,35864.0,151.6935,151.7791,151.2909,151.4793,35864.0
2017-02-27 10:40:00,176.86,177.09,176.84,177.0,26038.0,151.4793,151.6763,151.4622,151.5993,26038.0
2017-02-27 10:50:00,176.97,177.07,176.91,176.94,18740.0,151.5736,151.6592,151.5222,151.5479,18740.0
2017-02-27 11:00:00,176.95,177.15,176.94,177.05,25038.0,151.5564,151.7277,151.5479,151.6421,25038.0
2017-02-27 11:10:00,177.04,177.08,176.9,177.08,23363.0,151.6335,151.6678,151.5136,151.6678,23363.0
2017-02-27 11:20:00,177.06,177.15,176.99,177.08,19456.0,151.6506,151.7277,151.5907,151.6678,19456.0
2017-02-27 11:30:00,177.09,177.28,177.0,177.13,17230.0,151.6763,151.8391,151.5993,151.7106,17230.0
2017-02-27 11:40:00,177.13,177.24,177.02,177.12,15228.0,151.7106,151.8048,151.6164,151.702,15228.0
2017-02-27 11:50:00,177.14,177.18,177.08,177.14,16454.0,151.7192,151.7534,151.6678,151.7192,16454.0
2017-02-27 12:00:00,177.14,177.28,177.12,177.22,14799.0,151.7192,151.8391,151.702,151.7877,14799.0
2017-02-27 12:10:00,177.26,177.27,177.2,177.21,8752.0,151.8219,151.8305,151.7705,151.7791,8752.0
2017-02-27 12:20:00,177.21,177.35,177.18,177.27,17109.0,151.7791,151.899,151.7534,151.8305,17109.0
2017-02-27 12:30:00,177.27,177.31,177.2,177.23,11632.0,151.8305,151.8648,151.7705,151.7962,11632.0
2017-02-27 12:40:00,177.23,177.4,177.23,177.4,18426.0,151.7962,151.9418,151.7962,151.9418,18426.0
2017-02-27 12:50:00,177.4,177.61,177.39,177.4,35570.0,151.9418,152.1217,151.9333,151.9418,35570.0
2017-02-27 13:00:00,177.43,177.45,177.35,177.42,20172.0,151.9675,151.9847,151.899,151.959,20172.0
2017-02-27 13:10:00,177.42,177.45,177.33,177.4,20438.0,151.959,151.9847,151.8819,151.9418,20438.0
2017-02-27 13:20:00,177.39,177.43,177.3,177.38,22444.0,151.9333,151.9675,151.8562,151.9247,22444.0
2017-02-27 13:30:00,177.38,177.43,177.35,177.39,12837.0,151.9247,151.9675,151.899,151.9333,12837.0
2017-02-27 13:40:00,177.39,177.5,177.34,177.39,19738.0,151.9333,152.0275,151.8905,151.9333,19738.0
2017-02-27 13:50:00,177.37,177.55,177.37,177.52,19630.0,151.9162,152.0703,151.9162,152.0446,19630.0
2017-02-27 14:00:00,177.52,177.59,177.48,177.51,21758.0,152.0446,152.1046,152.0104,152.0361,21758.0
2017-02-27 14:10:00,177.51,177.53,177.33,177.34,16088.0,152.0361,152.0532,151.8819,151.8905,16088.0
2017-02-27 14:20:00,177.36,177.82,177.32,177.76,51388.0,151.9076,152.3016,151.8733,152.2502,51388.0
2017-02-27 14:30:00,177.76,177.81,177.64,177.75,26744.0,152.2502,152.293,152.1474,152.2416,26744.0
2017-02-27 14:40:00,177.75,177.8,177.73,177.79,20331.0,152.2416,152.2844,152.2245,152.2759,20331.0
2017-02-27 14:50:00,177.79,177.79,177.69,177.69,17154.0,152.2759,152.2759,152.1902,152.1902,17154.0
2017-02-27 15:00:00,177.71,177.78,177.65,177.69,44420.0,152.2074,152.2673,152.156,152.1902,44420.0
2017-02-27 15:10:00,177.69,177.7,177.56,177.59,22703.0,152.1902,152.1988,152.0789,152.1046,22703.0
2017-02-27 15:20:00,177.57,177.7,177.57,177.63,31556.0,152.0875,152.1988,152.0875,152.1388,31556.0
2017-02-27 15:30:00,177.64,177.67,177.46,177.54,49044.0,152.1474,152.1731,151.9932,152.0618,49044.0
2017-02-27 15:40:00,177.54,177.61,177.37,177.37,55870.0,152.0618,152.1217,151.9162,151.9162,55870.0
2017-02-27 15:50:00,177.39,177.61,177.39,177.61,151870.0,151.9333,152.1217,151.9333,152.1217,151870.0
2017-02-28 09:30:00,176.95,177.29,175.48,176.14,220048.0,151.5564,151.8476,150.2974,150.8627,220048.0
2017-02-28 09:40:00,176.14,177.38,175.99,176.59,85996.0,150.8627,151.9247,150.7342,151.2481,85996.0
2017-02-28 09:50:00,176.65,176.79,176.3,176.56,57050.0,151.2995,151.4194,150.9997,151.2224,57050.0
2017-02-28 10:00:00,176.51,176.81,176.45,176.69,28315.0,151.1796,151.4365,151.1282,151.3337,28315.0
2017-02-28 10:10:00,176.69,177.09,176.52,176.65,208115.0,151.3337,151.6763,151.1881,151.2995,208115.0
2017-02-28 10:20:00,176.7,176.93,176.64,176.85,66827.0,151.3423,151.5393,151.2909,151.4708,66827.0
2017-02-28 10:30:00,176.84,176.93,176.56,176.59,51363.0,151.4622,151.5393,151.2224,151.2481,51363.0
2017-02-28 10:40:00,176.59,176.97,176.44,176.97,70431.0,151.2481,151.5736,151.1196,151.5736,70431.0
2017-02-28 10:50:00,176.97,177.5,176.92,177.48,41913.0,151.5736,152.0275,151.5307,152.0104,41913.0
2017-02-28 11:00:00,177.47,177.68,177.4,177.52,62687.0,152.0018,152.1817,151.9418,152.0446,62687.0
2017-02-28 11:10:00,177.55,177.73,177.47,177.67,46946.0,152.0703,152.2245,152.0018,152.1731,46946.0
2017-02-28 11:20:00,177.62,177.75,177.58,177.7,44086.0,152.1303,152.2416,152.096,152.1988,44086.0
2017-02-28 11:30:00,177.76,177.87,177.57,177.57,46825.0,152.2502,152.3444,152.0875,152.0875,46825.0
2017-02-28 11:40:00,177.54,177.62,177.41,177.45,24020.0,152.0618,152.1303,151.9504,151.9847,24020.0
2017-02-28 11:50:00,177.42,177.53,177.41,177.51,32593.0,151.959,152.0532,151.9504,152.0361,32593.0
2017-02-28 12:00:00,177.51,177.53,177.05,177.12,24503.0,152.0361,152.0532,151.6421,151.702,24503.0
2017-02-28 12:10:00,177.13,177.22,177.05,177.12,17760.0,151.7106,151.7877,151.6421,151.702,17760.0
2017-02-28 12:20:00,177.14,177.18,176.86,176.98,31665.0,151.7192,151.7534,151.4793,151.5821,31665.0
2017-02-28 12:30:00,176.96,177.08,176.77,176.79,21166.0,151.565,151.6678,151.4023,151.4194,21166.0
2017-02-28 12:40:00,176.75,176.92,176.69,176.72,35927.0,151.3851,151.5307,151.3337,151.3594,35927.0
2017-02-28 12:50:00,176.73,176.85,176.68,176.69,33982.0,151.368,151.4708,151.3252,151.3337,33982.0
2017-02-28 13:00:00,176.67,176.92,176.63,176.9,30000.0,151.3166,151.5307,151.2823,151.5136,30000.0
2017-02-28 13:10:00,176.87,177.16,176.87,177.03,41451.0,151.4879,151.7363,151.4879,151.6249,41451.0
2017-02-28 13:20:00,177.02,177.12,177.01,177.1,21563.0,151.6164,151.702,151.6078,151.6849,21563.0
2017-02-28 13:30:00,177.11,177.15,176.97,177.03,23040.0,151.6935,151.7277,151.5736,151.6249,23040.0
2017-02-28 13:40:00,177.02,177.05,176.97,177.05,18633.0,151.6164,151.6421,151.5736,151.6421,18633.0
2017-02-28 13:50:00,177.03,177.19,177.0,177.1,19467.0,151.6249,151.762,151.5993,151.6849,19467.0
2017-02-28 14:00:00,177.12,177.26,177.09,177.1,24057.0,151.702,151.8219,151.6763,151.6849,24057.0
2017-02-28 14:10:00,177.1,177.11,177.0,177.06,16635.0,151.6849,151.6935,151.5993,151.6506,16635.0
2017-02-28 14:20:00,177.06,177.28,177.03,177.25,25977.0,151.6506,151.8391,151.6249,151.8134,25977.0
2017-02-28 14:30:00,177.24,177.34,177.15,177.16,14773.0,151.8048,151.8905,151.7277,151.7363,14773.0
2017-02-28 14:40:00,177.14,177.3,177.12,177.3,19614.0,151.7192,151.8562,151.702,151.8562,19614.0
2017-02-28 14:50:00,177.32,177.33,177.08,177.2,15902.0,151.8733,151.8819,151.6678,151.7705,15902.0
2017-02-28 15:00:00,177.2,177.26,176.96,177.07,29241.0,151.7705,151.8219,151.565,151.6592,29241.0
2017-02-28 15:10:00,177.09,177.2,176.99,177.2,31519.0,151.6763,151.7705,151.5907,151.7705,31519.0
2017-02-28 15:20:00,177.19,177.19,177.08,177.13,32131.0,151.762,151.762,151.6678,151.7106,32131.0
2017-02-28 15:30:00,177.13,177.18,176.94,176.98,47736.0,151.7106,151.7534,151.5479,151.5821,47736.0
2017-02-28 15:40:00,176.96,177.32,176.94,177.23,82262.0,151.565,151.8733,151.5479,151.7962,82262.0
2017-02-28 15:50:00,177.25,177.42,177.15,177.18,167626.0,151.8134,151.959,151.7277,151.7534,167626.0
2017-03-01 09:30:00,177.37,178.19,177.37,178.01,106705.0,151.9162,152.6185,151.9162,152.4643,106705.0
2017-03-01 09:40:00,177.93,178.02,177.3,177.68,42780.0,152.3958,152.4729,151.8562,152.1817,42780.0
2017-03-01 09:50:00,177.76,177.97,177.51,177.7,32948.0,152.2502,152.43,152.0361,152.1988,32948.0
2017-03-01 10:00:00,177.7,178.71,177.69,178.07,69916.0,152.1988,153.0639,152.1902,152.5157,69916.0
2017-03-01 10:10:00,178.01,178.17,177.91,178.08,24494.0,152.4643,152.6013,152.3787,152.5243,24494.0
2017-03-01 10:20:00,178.09,178.35,177.93,178.22,22192.0,152.5328,152.7555,152.3958,152.6442,22192.0
2017-03-01 10:30:00,178.22,178.22,177.73,177.78,34141.0,152.6442,152.6442,152.2245,152.2673,34141.0
2017-03-01 10:40:00,177.84,177.88,177.54,177.54,35145.0,152.3187,152.353,152.0618,152.0618,35145.0
2017-03-01 10:50:00,177.54,177.91,177.41,177.91,30460.0,152.0618,152.3787,151.9504,152.3787,30460.0
2017-03-01 11:00:00,177.89,178.0,177.5,177.84,40798.0,152.3615,152.4557,152.0275,152.3187,40798.0
2017-03-01 11:10:00,177.83,178.01,177.78,177.92,27507.0,152.3101,152.4643,152.2673,152.3872,27507.0
2017-03-01 11:20:00,177.92,177.93,177.5,177.64,26356.0,152.3872,152.3958,152.0275,152.1474,26356.0
2017-03-01 11:30:00,177.65,177.83,177.48,177.5,25485.0,152.156,152.3101,152.0104,152.0275,25485.0
2017-03-01 11:40:00,177.5,177.62,177.22,177.56,119500.0,152.0275,152.1303,151.7877,152.0789,119500.0
2017-03-01 11:50:00,177.54,177.61,177.34,177.47,35914.0,152.0618,152.1217,151.8905,152.0018,35914.0
2017-03-01 12:00:00,177.47,178.04,177.39,177.95,47492.0,152.0018,152.49,151.9333,152.4129,47492.0
2017-03-01 12:10:00,178.01,178.19,177.96,177.97,30436.0,152.4643,152.6185,152.4215,152.43,30436.0
2017-03-01 12:20:00,177.98,178.01,177.81,177.87,14994.0,152.4386,152.4643,152.293,152.3444,14994.0
2017-03-01 12:30:00,177.8,177.88,177.71,177.75,25182.0,152.2844,152.353,152.2074,152.2416,25182.0
2017-03-01 12:40:00,177.72,177.83,177.66,177.71,34058.0,152.2159,152.3101,152.1645,152.2074,34058.0
2017-03-01 12:50:00,177.71,177.77,177.62,177.77,25676.0,152.2074,152.2588,152.1303,152.2588,25676.0
2017-03-01 13:00:00,177.74,177.79,177.63,177.72,46580.0,152.2331,152.2759,152.1388,152.2159,46580.0
2017-03-01 13:10:00,177.74,177.74,177.51,177.64,31481.0,152.2331,152.2331,152.0361,152.1474,31481.0
2017-03-01 13:20:00,177.64,177.66,177.52,177.57,18798.0,152.1474,152.1645,152.0446,152.0875,18798.0
2017-03-01 13:30:00,177.56,177.63,177.45,177.48,74927.0,152.0789,152.1388,151.9847,152.0104,74927.0
2017-03-01 13:40:00,177.5,177.65,177.43,177.62,38377.0,152.0275,152.156,151.9675,152.1303,38377.0
2017-03-01 13:50:00,177.61,177.63,177.47,177.52,12379.0,152.1217,152.1388,152.0018,152.0446,12379.0
2017-03-01 14:00:00,177.52,177.65,177.47,177.63,21870.0,152.0446,152.156,152.0018,152.1388,21870.0
2017-03-01 14:10:00,177.66,177.78,177.54,177.7,23180.0,152.1645,152.2673,152.0618,152.1988,23180.0
2017-03-01 14:20:00,177.73,177.87,177.71,177.87,18073.0,152.2245,152.3444,152.2074,152.3444,18073.0
2017-03-01 14:30:00,177.87,177.87,177.68,177.68,23633.0,152.3444,152.3444,152.1817,152.1817,23633.0
2017-03-01 14:40:00,177.7,177.85,177.68,177.83,32056.0,152.1988,152.3273,152.1817,152.3101,32056.0
2017-03-01 14:50:00,177.83,178.01,177.8,177.88,30284.0,152.3101,152.4643,152.2844,152.353,30284.0
2017-03-01 15:00:00,177.86,177.99,177.5,177.5,85007.0,152.3358,152.4472,152.0275,152.0275,85007.0
2017-03-01 15:10:00,177.53,177.73,177.52,177.66,35335.0,152.0532,152.2245,152.0446,152.1645,35335.0
2017-03-01 15:20:00,177.69,177.74,177.5,177.61,32897.0,152.1902,152.2331,152.0275,152.1217,32897.0
2017-03-01 15:30:00,177.6,177.89,177.6,177.75,39023.0,152.1131,152.3615,152.1131,152.2416,39023.0
2017-03-01 15:40:00,177.75,177.88,177.7,177.73,57999.0,152.2416,152.353,152.1988,152.2245,57999.0
2017-03-01 15:50:00,177.73,177.94,177.46,177.85,232080.0,152.2245,152.4044,151.9932,152.3273,232080.0
2017-03-02 09:30:00,177.5,177.5,176.51,177.2,111969.0,152.0275,152.0275,151.1796,151.7705,111969.0
2017-03-02 09:40:00,177.17,177.62,176.87,177.4,42062.0,151.7449,152.1303,151.4879,151.9418,42062.0
2017-03-02 09:50:00,177.36,177.63,177.2,177.28,40850.0,151.9076,152.1388,151.7705,151.8391,40850.0
2017-03-02 10:00:00,177.35,177.45,177.1,177.34,36300.0,151.899,151.9847,151.6849,151.8905,36300.0
2017-03-02 10:10:00,177.41,177.61,177.16,177.61,59744.0,151.9504,152.1217,151.7363,152.1217,59744.0
2017-03-02 10:20:00,177.62,177.75,177.28,177.67,51279.0,152.1303,152.2416,151.8391,152.1731,51279.0
2017-03-02 10:30:00,177.62,177.66,177.32,177.4,49762.0,152.1303,152.1645,151.8733,151.9418,49762.0
2017-03-02 10:40:00,177.39,177.45,177.24,177.39,22971.0,151.9333,151.9847,151.8048,151.9333,22971.0
2017-03-02 10:50:00,177.41,177.45,177.28,177.35,20531.0,151.9504,151.9847,151.8391,151.899,20531.0
2017-03-02 11:00:00,177.34,177.54,177.29,177.43,26303.0,151.8905,152.0618,151.8476,151.9675,26303.0
2017-03-02 11:10:00,177.41,177.68,177.36,177.65,23720.0,151.9504,152.1817,151.9076,152.156,23720.0
2017-03-02 11:20:00,177.65,177.68,177.42,177.46,24119.0,152.156,152.1817,151.959,151.9932,24119.0
2017-03-02 11:30:00,177.47,177.47,177.06,177.1,32258.0,152.0018,152.0018,151.6506,151.6849,32258.0
2017-03-02 11:40:00,177.1,177.49,177.1,177.48,34017.0,151.6849,152.0189,151.6849,152.0104,34017.0
2017-03-02 11:50:00,177.48,177.55,177.22,177.44,34749.0,152.0104,152.0703,151.7877,151.9761,34749.0
2017-03-02 12:00:00,177.46,177.6,177.35,177.53,46527.0,151.9932,152.1131,151.899,152.0532,46527.0
2017-03-02 12:10:00,177.52,177.55,177.41,177.41,13720.0,152.0446,152.0703,151.9504,151.9504,13720.0
2017-03-02 12:20:00,177.42,177.49,177.36,177.45,17783.0,151.959,152.0189,151.9076,151.9847,17783.0
2017-03-02 12:30:00,177.42,177.44,177.25,177.36,35662.0,151.959,151.9761,151.8134,151.9076,35662.0
2017-03-02 12:40:00,177.37,177.39,177.21,177.23,20060.0,151.9162,151.9333,151.7791,151.7962,20060.0
2017-03-02 12:50:00,177.21,177.36,177.2,177.27,22442.0,151.7791,151.9076,151.7705,151.8305,22442.0
2017-03-02 13:00:00,177.27,177.43,177.24,177.4,24760.0,151.8305,151.9675,151.8048,151.9418,24760.0
2017-03-02 13:10:00,177.42,177.52,177.34,177.37,22821.0,151.959,152.0446,151.8905,151.9162,22821.0
2017-03-02 13:20:00,177.37,177.41,177.24,177.28,24504.0,151.9162,151.9504,151.8048,151.8391,24504.0
2017-03-02 13:30:00,177.26,177.67,177.25,177.67,25664.0,151.8219,152.1731,151.8134,152.1731,25664.0
2017-03-02 13:40:00,177.67,177.69,177.44,177.5,22464.0,152.1731,152.1902,151.9761,152.0275,22464.0
2017-03-02 13:50:00,177.5,177.57,177.33,177.39,95718.0,152.0275,152.0875,151.8819,151.9333,95718.0
2017-03-02 14:00:00,177.41,178.03,177.38,177.87,66097.0,151.9504,152.4814,151.9247,152.3444,66097.0
2017-03-02 14:10:00,177.84,177.96,177.72,177.72,37375.0,152.3187,152.4215,152.2159,152.2159,37375.0
2017-03-02 14:20:00,177.73,178.1,177.73,177.99,43021.0,152.2245,152.5414,152.2245,152.4472,43021.0
2017-03-02 14:30:00,177.99,178.15,177.94,178.0,29559.0,152.4472,152.5842,152.4044,152.4557,29559.0
2017-03-02 14:40:00,178.03,178.25,177.99,178.21,64156.0,152.4814,152.6699,152.4472,152.6356,64156.0
2017-03-02 14:50:00,178.18,178.23,178.09,178.12,32687.0,152.6099,152.6527,152.5328,152.5585,32687.0
2017-03-02 15:00:00,178.1,178.18,178.01,178.18,31167.0,152.5414,152.6099,152.4643,152.6099,31167.0
2017-03-02 15:10:00,178.16,178.18,177.82,178.03,60519.0,152.5928,152.6099,152.3016,152.4814,60519.0
2017-03-02 15:20:00,178.05,178.22,178.01,178.16,99557.0,152.4986,152.6442,152.4643,152.5928,99557.0
2017-03-02 15:30:00,178.15,178.16,177.65,177.85,140300.0,152.5842,152.5928,152.156,152.3273,140300.0
2017-03-02 15:40:00,177.83,177.94,177.51,177.88,147625.0,152.3101,152.4044,152.0361,152.353,147625.0
2017-03-02 15:50:00,177.93,178.04,177.65,177.94,295138.0,152.3958,152.49,152.156,152.4044,295138.0
2017-03-03 09:30:00,170.94,171.89,170.4,170.88,1094030.0,146.4089,147.2226,145.9464,146.3575,1094030.0
2017-03-03 09:40:00,170.89,171.79,170.67,171.62,535747.0,146.3661,147.1369,146.1777,146.9913,535747.0
2017-03-03 09:50:00,171.62,171.66,171.1,171.16,371833.0,146.9913,147.0256,146.5459,146.5973,371833.0
2017-03-03 10:00:00,171.14,171.28,170.5,171.03,460015.0,146.5802,146.7001,146.032,146.486,460015.0
2017-03-03 10:10:00,171.03,171.12,170.58,170.83,193637.0,146.486,146.5631,146.1006,146.3147,193637.0
2017-03-03 10:20:00,170.81,170.87,170.4,170.42,273680.0,146.2976,146.3489,145.9464,145.9635,273680.0
2017-03-03 10:30:00,170.43,170.82,170.41,170.67,272801.0,145.9721,146.3061,145.955,146.1777,272801.0
2017-03-03 10:40:00,170.67,170.91,170.61,170.7,248111.0,146.1777,146.3832,146.1263,146.2033,248111.0
2017-03-03 10:50:00,170.71,170.84,170.48,170.69,177368.0,146.2119,146.3233,146.0149,146.1948,177368.0
2017-03-03 11:00:00,170.69,170.79,170.58,170.76,127220.0,146.1948,146.2804,146.1006,146.2547,127220.0
2017-03-03 11:10:00,170.74,170.74,170.5,170.57,124959.0,146.2376,146.2376,146.032,146.092,124959.0
2017-03-03 11:20:00,170.56,170.84,170.55,170.68,147131.0,146.0834,146.3233,146.0749,146.1862,147131.0
2017-03-03 11:30:00,170.66,171.28,170.66,171.14,242099.0,146.1691,146.7001,146.1691,146.5802,242099.0
2017-03-03 11:40:00,171.14,171.28,170.87,170.91,125638.0,146.5802,146.7001,146.3489,146.3832,125638.0
2017-03-03 11:50:00,170.93,171.05,170.87,170.97,81541.0,146.4003,146.5031,146.3489,146.4346,81541.0
2017-03-03 12:00:00,171.0,171.22,170.75,170.8,119019.0,146.4603,146.6487,146.2462,146.289,119019.0
2017-03-03 12:10:00,170.8,170.94,170.71,170.85,117847.0,146.289,146.4089,146.2119,146.3318,117847.0
2017-03-03 12:20:00,170.84,170.86,170.58,170.62,95344.0,146.3233,146.3404,146.1006,146.1348,95344.0
2017-03-03 12:30:00,170.62,170.71,170.5,170.54,118236.0,146.1348,146.2119,146.032,146.0663,118236.0
2017-03-03 12:40:00,170.55,170.74,170.36,170.56,272243.0,146.0749,146.2376,145.9121,146.0834,272243.0
2017-03-03 12:50:00,170.57,170.7,170.4,170.52,165740.0,146.092,146.2033,145.9464,146.0492,165740.0
2017-03-03 13:00:00,170.51,170.66,170.38,170.56,146937.0,146.0406,146.1691,145.9293,146.0834,146937.0
2017-03-03 13:10:00,170.55,170.67,170.42,170.55,130546.0,146.0749,146.1777,145.9635,146.0749,130546.0
2017-03-03 13:20:00,170.55,170.6,170.28,170.37,167332.0,146.0749,146.1177,145.8436,145.9207,167332.0
2017-03-03 13:30:00,170.38,170.44,170.31,170.39,145265.0,145.9293,145.9807,145.8693,145.9378,145265.0
2017-03-03 13:40:00,170.38,170.53,170.34,170.5,89497.0,145.9293,146.0577,145.895,146.032,89497.0
2017-03-03 13:50:00,170.48,170.5,170.44,170.49,78544.0,146.0149,146.032,145.9807,146.0235,78544.0
2017-03-03 14:00:00,170.47,170.57,170.42,170.49,120395.0,146.0064,146.092,145.9635,146.0235,120395.0
2017-03-03 14:10:00,170.49,170.62,170.45,170.47,147302.0,146.0235,146.1348,145.9892,146.0064,147302.0
2017-03-03 14:20:00,170.45,170.56,170.38,170.43,170035.0,145.9892,146.0834,145.9293,145.9721,170035.0
2017-03-03 14:30:00,170.4,170.47,170.31,170.33,127741.0,145.9464,146.0064,145.8693,145.8864,127741.0
2017-03-03 14:40:00,170.34,170.34,170.05,170.19,147259.0,145.895,145.895,145.6466,145.7665,147259.0
2017-03-03 14:50:00,170.2,170.3,170.14,170.18,122891.0,145.7751,145.8607,145.7237,145.758,122891.0
2017-03-03 15:00:00,170.19,170.3,170.14,170.17,245054.0,145.7665,145.8607,145.7237,145.7494,245054.0
2017-03-03 15:10:00,170.18,170.25,169.9,170.07,350905.0,145.758,145.8179,145.5182,145.6638,350905.0
2017-03-03 15:20:00,170.07,170.4,170.05,170.34,311750.0,145.6638,145.9464,145.6466,145.895,311750.0
2017-03-03 15:30:00,170.35,170.54,170.26,170.45,257140.0,145.9036,146.0663,145.8265,145.9892,257140.0
2017-03-03 15:40:00,170.45,170.61,170.41,170.56,328203.0,145.9892,146.1263,145.955,146.0834,328203.0
2017-03-03 15:50:00,170.56,170.64,170.06,170.26,509680.0,146.0834,146.152,145.6552,145.8265,509680.0
2017-03-06 09:30:00,169.41,170.33,169.17,169.26,209925.0,145.0985,145.8864,144.8929,144.97,209925.0
2017-03-06 09:40:00,169.25,169.55,168.98,169.02,107593.0,144.9614,145.2184,144.7302,144.7644,107593.0
2017-03-06 09:50:00,169.03,169.42,169.0,169.27,104745.0,144.773,145.107,144.7473,144.9786,104745.0
2017-03-06 10:00:00,169.26,169.62,169.12,169.29,169448.0,144.97,145.2783,144.8501,144.9957,169448.0
2017-03-06 10:10:00,169.33,169.53,169.07,169.13,120263.0,145.03,145.2012,144.8073,144.8587,120263.0
2017-03-06 10:20:00,169.15,169.15,168.29,168.57,153526.0,144.8758,144.8758,144.1392,144.379,153526.0
2017-03-06 10:30:00,168.55,168.65,168.31,168.37,71422.0,144.3619,144.4475,144.1563,144.2077,71422.0
2017-03-06 10:40:00,168.36,168.41,167.89,168.03,123086.0,144.1992,144.242,143.7966,143.9165,123086.0
2017-03-06 10:50:00,168.02,168.1,167.76,167.97,151671.0,143.9079,143.9765,143.6853,143.8651,151671.0
2017-03-06 11:00:00,167.94,167.94,167.4,167.53,197087.0,143.8394,143.8394,143.3769,143.4883,197087.0
2017-03-06 11:10:00,167.53,167.58,167.05,167.15,172215.0,143.4883,143.5311,143.0771,143.1628,172215.0
2017-03-06 11:20:00,167.15,167.17,166.89,166.94,151455.0,143.1628,143.1799,142.9401,142.9829,151455.0
2017-03-06 11:30:00,166.92,167.18,166.5,167.12,162153.0,142.9658,143.1885,142.6061,143.1371,162153.0
2017-03-06 11:40:00,167.12,167.12,166.78,166.88,115273.0,143.1371,143.1371,142.8459,142.9315,115273.0
2017-03-06 11:50:00,166.88,166.95,166.62,166.93,142673.0,142.9315,142.9915,142.7089,142.9744,142673.0
2017-03-06 12:00:00,166.93,167.25,166.87,167.11,113817.0,142.9744,143.2484,142.923,143.1285,113817.0
2017-03-06 12:10:00,167.11,167.16,166.9,166.96,82662.0,143.1285,143.1714,142.9487,143.0001,82662.0
2017-03-06 12:20:00,166.97,167.32,166.95,167.05,115364.0,143.0086,143.3084,142.9915,143.0771,115364.0
2017-03-06 12:30:00,167.04,167.14,167.0,167.05,68099.0,143.0686,143.1542,143.0343,143.0771,68099.0
2017-03-06 12:40:00,167.05,167.1,167.0,167.06,98259.0,143.0771,143.12,143.0343,143.0857,98259.0
2017-03-06 12:50:00,167.08,167.1,166.9,166.92,81627.0,143.1028,143.12,142.9487,142.9658,81627.0
2017-03-06 13:00:00,166.93,166.99,166.76,166.79,80839.0,142.9744,143.0258,142.8288,142.8545,80839.0
2017-03-06 13:10:00,166.77,166.94,166.76,166.87,47891.0,142.8373,142.9829,142.8288,142.923,47891.0
2017-03-06 13:20:00,166.87,166.87,166.66,166.71,71778.0,142.923,142.923,142.7431,142.7859,71778.0
2017-03-06 13:30:00,166.71,166.84,166.7,166.78,58278.0,142.7859,142.8973,142.7774,142.8459,58278.0
2017-03-06 13:40:00,166.77,166.8,166.63,166.7,70857.0,142.8373,142.863,142.7174,142.7774,70857.0
2017-03-06 13:50:00,166.69,166.75,166.58,166.63,55357.0,142.7688,142.8202,142.6746,142.7174,55357.0
2017-03-06 14:00:00,166.62,166.65,166.51,166.63,78787.0,142.7089,142.7345,142.6146,142.7174,78787.0
2017-03-06 14:10:00,166.62,166.74,166.56,166.62,74898.0,142.7089,142.8116,142.6575,142.7089,74898.0
2017-03-06 14:20:00,166.62,166.75,166.59,166.72,53181.0,142.7089,142.8202,142.6832,142.7945,53181.0
2017-03-06 14:30:00,166.72,166.8,166.47,166.58,112612.0,142.7945,142.863,142.5804,142.6746,112612.0
2017-03-06 14:40:00,166.57,166.63,166.53,166.56,51243.0,142.666,142.7174,142.6318,142.6575,51243.0
2017-03-06 14:50:00,166.56,166.59,166.21,166.31,112956.0,142.6575,142.6832,142.3577,142.4433,112956.0
2017-03-06 15:00:00,166.3,166.5,166.11,166.49,137782.0,142.4348,142.6061,142.272,142.5975,137782.0
2017-03-06 15:10:00,166.47,166.55,166.35,166.53,105877.0,142.5804,142.6489,142.4776,142.6318,105877.0
2017-03-06 15:20:00,166.55,166.78,166.51,166.63,109815.0,142.6489,142.8459,142.6146,142.7174,109815.0
2017-03-06 15:30:00,166.63,166.67,166.48,166.54,97745.0,142.7174,142.7517,142.5889,142.6403,97745.0
2017-03-06 15:40:00,166.54,166.65,166.5,166.61,241774.0,142.6403,142.7345,142.6061,142.7003,241774.0
2017-03-06 15:50:00,166.63,166.8,166.53,166.74,372193.0,142.7174,142.863,142.6318,142.8116,372193.0
2017-03-07 09:30:00,166.54,167.86,166.54,167.81,223549.0,142.6403,143.7709,142.6403,143.7281,223549.0
2017-03-07 09:40:00,167.81,168.59,167.81,168.58,145117.0,143.7281,144.3961,143.7281,144.3876,145117.0
2017-03-07 09:50:00,168.61,168.62,168.12,168.31,66349.0,144.4133,144.4218,143.9936,144.1563,66349.0
2017-03-07 10:00:00,168.38,168.45,168.04,168.11,67234.0,144.2163,144.2762,143.9251,143.985,67234.0
2017-03-07 10:10:00,168.13,168.25,167.86,168.09,56904.0,144.0022,144.1049,143.7709,143.9679,56904.0
2017-03-07 10:20:00,168.09,168.34,168.07,168.2,54590.0,143.9679,144.182,143.9508,144.0621,54590.0
2017-03-07 10:30:00,168.2,168.48,167.93,167.98,88718.0,144.0621,144.3019,143.8309,143.8737,88718.0
2017-03-07 10:40:00,167.99,168.11,167.44,167.65,89830.0,143.8822,143.985,143.4112,143.591,89830.0
2017-03-07 10:50:00,167.62,167.74,167.36,167.44,64825.0,143.5653,143.6681,143.3427,143.4112,64825.0
2017-03-07 11:00:00,167.43,167.51,167.14,167.31,76256.0,143.4026,143.4711,143.1542,143.2998,76256.0
2017-03-07 11:10:00,167.34,167.51,167.26,167.34,43353.0,143.3255,143.4711,143.257,143.3255,43353.0
2017-03-07 11:20:00,167.31,167.38,167.14,167.24,46661.0,143.2998,143.3598,143.1542,143.2399,46661.0
2017-03-07 11:30:00,167.23,167.49,167.12,167.46,51173.0,143.2313,143.454,143.1371,143.4283,51173.0
2017-03-07 11:40:00,167.45,167.63,167.45,167.52,45455.0,143.4197,143.5739,143.4197,143.4797,45455.0
2017-03-07 11:50:00,167.55,167.73,167.52,167.69,39516.0,143.5054,143.6596,143.4797,143.6253,39516.0
2017-03-07 12:00:00,167.7,167.72,167.44,167.58,40647.0,143.6339,143.651,143.4112,143.5311,40647.0
2017-03-07 12:10:00,167.59,167.59,167.45,167.56,19420.0,143.5397,143.5397,143.4197,143.514,19420.0
2017-03-07 12:20:00,167.55,167.79,167.5,167.7,35577.0,143.5054,143.711,143.4626,143.6339,35577.0
2017-03-07 12:30:00,167.67,167.7,167.5,167.55,23752.0,143.6082,143.6339,143.4626,143.5054,23752.0
2017-03-07 12:40:00,167.55,167.68,167.52,167.6,21154.0,143.5054,143.6167,143.4797,143.5482,21154.0
2017-03-07 12:50:00,167.61,167.72,167.59,167.67,22309.0,143.5568,143.651,143.5397,143.6082,22309.0
2017-03-07 13:00:00,167.68,167.69,167.57,167.64,24069.0,143.6167,143.6253,143.5225,143.5825,24069.0
2017-03-07 13:10:00,167.64,167.69,167.6,167.64,18378.0,143.5825,143.6253,143.5482,143.5825,18378.0
2017-03-07 13:20:00,167.64,167.71,167.6,167.69,17199.0,143.5825,143.6424,143.5482,143.6253,17199.0
2017-03-07 13:30:00,167.69,167.73,167.44,167.5,35544.0,143.6253,143.6596,143.4112,143.4626,35544.0
2017-03-07 13:40:00,167.5,167.62,167.49,167.54,25469.0,143.4626,143.5653,143.454,143.4968,25469.0
2017-03-07 13:50:00,167.53,167.55,167.39,167.52,28268.0,143.4883,143.5054,143.3684,143.4797,28268.0
2017-03-07 14:00:00,167.53,167.54,167.39,167.51,39953.0,143.4883,143.4968,143.3684,143.4711,39953.0
2017-03-07 14:10:00,167.51,167.61,167.47,167.48,27587.0,143.4711,143.5568,143.4369,143.4454,27587.0
2017-03-07 14:20:00,167.51,167.54,167.4,167.43,28070.0,143.4711,143.4968,143.3769,143.4026,28070.0
2017-03-07 14:30:00,167.44,167.5,167.39,167.45,23376.0,143.4112,143.4626,143.3684,143.4197,23376.0
2017-03-07 14:40:00,167.47,167.56,167.42,167.46,26154.0,143.4369,143.514,143.394,143.4283,26154.0
2017-03-07 14:50:00,167.47,167.55,167.45,167.5,28984.0,143.4369,143.5054,143.4197,143.4626,28984.0
2017-03-07 15:00:00,167.5,167.52,167.32,167.32,41501.0,143.4626,143.4797,143.3084,143.3084,41501.0
2017-03-07 15:10:00,167.34,167.48,167.27,167.3,38636.0,143.3255,143.4454,143.2656,143.2913,38636.0
2017-03-07 15:20:00,167.3,167.39,167.15,167.16,45669.0,143.2913,143.3684,143.1628,143.1714,45669.0
2017-03-07 15:30:00,167.2,167.27,167.04,167.11,69749.0,143.2056,143.2656,143.0686,143.1285,69749.0
2017-03-07 15:40:00,167.1,167.14,166.91,167.03,104570.0,143.12,143.1542,142.9572,143.06,104570.0
2017-03-07 15:50:00,167.04,167.13,166.74,167.0,227868.0,143.0686,143.1457,142.8116,143.0343,227868.0
2017-03-08 09:30:00,167.0,167.41,166.3,166.44,97047.0,143.0343,143.3855,142.4348,142.5547,97047.0
2017-03-08 09:40:00,166.47,166.69,166.42,166.52,82975.0,142.5804,142.7688,142.5376,142.6232,82975.0
2017-03-08 09:50:00,166.54,166.6,166.29,166.54,43465.0,142.6403,142.6917,142.4262,142.6403,43465.0
2017-03-08 10:00:00,166.55,167.0,166.48,166.88,41255.0,142.6489,143.0343,142.5889,142.9315,41255.0
2017-03-08 10:10:00,166.88,166.89,166.61,166.67,35549.0,142.9315,142.9401,142.7003,142.7517,35549.0
2017-03-08 10:20:00,166.65,166.95,166.64,166.91,64135.0,142.7345,142.9915,142.726,142.9572,64135.0
2017-03-08 10:30:00,166.89,166.96,166.7,166.9,39292.0,142.9401,143.0001,142.7774,142.9487,39292.0
2017-03-08 10:40:00,166.88,167.03,166.86,167.03,26006.0,142.9315,143.06,142.9144,143.06,26006.0
2017-03-08 10:50:00,167.01,167.08,166.79,167.01,40153.0,143.0429,143.1028,142.8545,143.0429,40153.0
2017-03-08 11:00:00,167.03,167.07,166.82,166.9,24691.0,143.06,143.0943,142.8802,142.9487,24691.0
2017-03-08 11:10:00,166.89,167.04,166.77,166.94,28909.0,142.9401,143.0686,142.8373,142.9829,28909.0
2017-03-08 11:20:00,166.95,166.98,166.79,166.82,23591.0,142.9915,143.0172,142.8545,142.8802,23591.0
2017-03-08 11:30:00,166.85,166.88,166.52,166.65,30379.0,142.9058,142.9315,142.6232,142.7345,30379.0
2017-03-08 11:40:00,166.68,166.79,166.35,166.4,33826.0,142.7602,142.8545,142.4776,142.5204,33826.0
2017-03-08 11:50:00,166.42,166.74,166.39,166.74,19783.0,142.5376,142.8116,142.5119,142.8116,19783.0
2017-03-08 12:00:00,166.73,166.88,166.68,166.68,19873.0,142.8031,142.9315,142.7602,142.7602,19873.0
2017-03-08 12:10:00,166.71,166.77,166.66,166.74,22186.0,142.7859,142.8373,142.7431,142.8116,22186.0
2017-03-08 12:20:00,166.76,166.84,166.63,166.71,14924.0,142.8288,142.8973,142.7174,142.7859,14924.0
2017-03-08 12:30:00,166.68,166.75,166.59,166.59,80251.0,142.7602,142.8202,142.6832,142.6832,80251.0
2017-03-08 12:40:00,166.6,166.68,166.41,166.48,29196.0,142.6917,142.7602,142.529,142.5889,29196.0
2017-03-08 12:50:00,166.44,166.49,166.4,166.42,34119.0,142.5547,142.5975,142.5204,142.5376,34119.0
2017-03-08 13:00:00,166.42,166.54,166.38,166.43,35981.0,142.5376,142.6403,142.5033,142.5461,35981.0
2017-03-08 13:10:00,166.44,166.67,166.44,166.59,28108.0,142.5547,142.7517,142.5547,142.6832,28108.0
2017-03-08 13:20:00,166.6,166.62,166.47,166.53,28212.0,142.6917,142.7089,142.5804,142.6318,28212.0
2017-03-08 13:30:00,166.54,166.61,166.46,166.47,36964.0,142.6403,142.7003,142.5718,142.5804,36964.0
2017-03-08 13:40:00,166.47,166.55,166.36,166.39,53098.0,142.5804,142.6489,142.4862,142.5119,53098.0
2017-03-08 13:50:00,166.43,166.64,166.39,166.58,65324.0,142.5461,142.726,142.5119,142.6746,65324.0
2017-03-08 14:00:00,166.59,166.64,166.43,166.48,30529.0,142.6832,142.726,142.5461,142.5889,30529.0
2017-03-08 14:10:00,166.48,166.65,166.48,166.57,29942.0,142.5889,142.7345,142.5889,142.666,29942.0
2017-03-08 14:20:00,166.58,166.59,166.42,166.42,20805.0,142.6746,142.6832,142.5376,142.5376,20805.0
2017-03-08 14:30:00,166.42,166.47,166.29,166.39,36343.0,142.5376,142.5804,142.4262,142.5119,36343.0
2017-03-08 14:40:00,166.39,166.42,166.34,166.42,21032.0,142.5119,142.5376,142.469,142.5376,21032.0
2017-03-08 14:50:00,166.42,166.44,166.25,166.35,64608.0,142.5376,142.5547,142.392,142.4776,64608.0
2017-03-08 15:00:00,166.35,166.47,166.31,166.44,44374.0,142.4776,142.5804,142.4433,142.5547,44374.0
2017-03-08 15:10:00,166.45,166.52,166.34,166.45,45841.0,142.5633,142.6232,142.469,142.5633,45841.0
2017-03-08 15:20:00,166.43,166.5,166.35,166.39,46832.0,142.5461,142.6061,142.4776,142.5119,46832.0
2017-03-08 15:30:00,166.37,166.4,166.16,166.25,84142.0,142.4947,142.5204,142.3149,142.392,84142.0
2017-03-08 15:40:00,166.27,166.41,166.22,166.27,81409.0,142.4091,142.529,142.3663,142.4091,81409.0
2017-03-08 15:50:00,166.28,166.33,166.16,166.23,218207.0,142.4176,142.4605,142.3149,142.3748,218207.0
2017-03-09 09:30:00,166.4,166.79,166.3,166.41,67538.0,142.5204,142.8545,142.4348,142.529,67538.0
2017-03-09 09:40:00,166.47,166.48,166.16,166.16,52272.0,142.5804,142.5889,142.3149,142.3149,52272.0
2017-03-09 09:50:00,166.24,166.35,166.11,166.15,35454.0,142.3834,142.4776,142.272,142.3063,35454.0
2017-03-09 10:00:00,166.24,166.28,166.06,166.26,34472.0,142.3834,142.4176,142.2292,142.4005,34472.0
2017-03-09 10:10:00,166.21,166.42,166.14,166.34,26366.0,142.3577,142.5376,142.2977,142.469,26366.0
2017-03-09 10:20:00,166.31,166.33,165.81,166.13,49609.0,142.4433,142.4605,142.0151,142.2892,49609.0
2017-03-09 10:30:00,166.15,166.28,166.01,166.11,30822.0,142.3063,142.4176,142.1864,142.272,30822.0
2017-03-09 10:40:00,166.09,166.13,165.9,165.98,44685.0,142.2549,142.2892,142.0922,142.1607,44685.0
2017-03-09 10:50:00,165.99,166.09,165.96,166.05,34324.0,142.1693,142.2549,142.1436,142.2207,34324.0
2017-03-09 11:00:00,166.07,166.22,166.01,166.18,22423.0,142.2378,142.3663,142.1864,142.332,22423.0
2017-03-09 11:10:00,166.17,166.23,166.08,166.17,26886.0,142.3234,142.3748,142.2463,142.3234,26886.0
2017-03-09 11:20:00,166.16,166.24,166.04,166.18,20867.0,142.3149,142.3834,142.2121,142.332,20867.0
2017-03-09 11:30:00,166.18,166.25,166.15,166.17,24552.0,142.332,142.392,142.3063,142.3234,24552.0
2017-03-09 11:40:00,166.2,166.25,166.17,166.2,19314.0,142.3491,142.392,142.3234,142.3491,19314.0
2017-03-09 11:50:00,166.21,166.28,166.09,166.17,27085.0,142.3577,142.4176,142.2549,142.3234,27085.0
2017-03-09 12:00:00,166.16,166.22,166.01,166.04,25526.0,142.3149,142.3663,142.1864,142.2121,25526.0
2017-03-09 12:10:00,166.02,166.05,165.87,165.87,28325.0,142.195,142.2207,142.0665,142.0665,28325.0
2017-03-09 12:20:00,165.87,165.89,165.71,165.87,30487.0,142.0665,142.0836,141.9294,142.0665,30487.0
2017-03-09 12:30:00,165.89,165.99,165.8,165.99,24635.0,142.0836,142.1693,142.0065,142.1693,24635.0
2017-03-09 12:40:00,165.98,166.03,165.87,166.03,30066.0,142.1607,142.2035,142.0665,142.2035,30066.0
2017-03-09 12:50:00,166.05,166.07,165.74,165.77,46253.0,142.2207,142.2378,141.9551,141.9808,46253.0
2017-03-09 13:00:00,165.8,165.83,165.74,165.8,25862.0,142.0065,142.0322,141.9551,142.0065,25862.0
2017-03-09 13:10:00,165.8,165.84,165.61,165.71,42669.0,142.0065,142.0408,141.8438,141.9294,42669.0
2017-03-09 13:20:00,165.71,165.73,165.54,165.58,28676.0,141.9294,141.9466,141.7838,141.8181,28676.0
2017-03-09 13:30:00,165.55,165.57,165.43,165.48,56647.0,141.7924,141.8095,141.6896,141.7325,56647.0
2017-03-09 13:40:00,165.49,165.62,165.49,165.58,26855.0,141.741,141.8524,141.741,141.8181,26855.0
2017-03-09 13:50:00,165.59,165.6,165.31,165.33,27625.0,141.8267,141.8352,141.5868,141.604,27625.0
2017-03-09 14:00:00,165.36,165.39,165.13,165.32,42321.0,141.6297,141.6554,141.4327,141.5954,42321.0
2017-03-09 14:10:00,165.32,165.36,165.12,165.19,33810.0,141.5954,141.6297,141.4241,141.4841,33810.0
2017-03-09 14:20:00,165.2,165.37,165.17,165.31,43513.0,141.4926,141.6382,141.4669,141.5868,43513.0
2017-03-09 14:30:00,165.34,165.39,165.27,165.3,19030.0,141.6125,141.6554,141.5526,141.5783,19030.0
2017-03-09 14:40:00,165.29,165.47,165.22,165.44,38446.0,141.5697,141.7239,141.5098,141.6982,38446.0
2017-03-09 14:50:00,165.44,165.54,165.41,165.54,21551.0,141.6982,141.7838,141.6725,141.7838,21551.0
2017-03-09 15:00:00,165.54,165.64,165.49,165.58,37228.0,141.7838,141.8695,141.741,141.8181,37228.0
2017-03-09 15:10:00,165.56,165.71,165.53,165.7,45051.0,141.801,141.9294,141.7753,141.9209,45051.0
2017-03-09 15:20:00,165.7,165.7,165.55,165.68,28708.0,141.9209,141.9209,141.7924,141.9038,28708.0
2017-03-09 15:30:00,165.67,166.03,165.67,165.92,62015.0,141.8952,142.2035,141.8952,142.1093,62015.0
2017-03-09 15:40:00,165.91,165.93,165.76,165.77,74834.0,142.1007,142.1179,141.9723,141.9808,74834.0
2017-03-09 15:50:00,165.79,165.79,165.57,165.77,152419.0,141.998,141.998,141.8095,141.9808,152419.0
2017-03-10 09:30:00,166.49,166.5,165.33,165.65,105636.0,142.5975,142.6061,141.604,141.8781,105636.0
2017-03-10 09:40:00,165.65,166.19,165.54,166.07,44444.0,141.8781,142.3406,141.7838,142.2378,44444.0
2017-03-10 09:50:00,166.12,166.26,165.81,166.02,36225.0,142.2806,142.4005,142.0151,142.195,36225.0
2017-03-10 10:00:00,166.02,166.18,165.9,165.9,31330.0,142.195,142.332,142.0922,142.0922,31330.0
2017-03-10 10:10:00,165.92,166.03,165.73,165.95,29975.0,142.1093,142.2035,141.9466,142.135,29975.0
2017-03-10 10:20:00,165.96,165.96,165.49,165.52,23467.0,142.1436,142.1436,141.741,141.7667,23467.0
2017-03-10 10:30:00,165.52,165.69,165.41,165.41,34365.0,141.7667,141.9123,141.6725,141.6725,34365.0
2017-03-10 10:40:00,165.45,165.49,165.25,165.39,33540.0,141.7068,141.741,141.5355,141.6554,33540.0
2017-03-10 10:50:00,165.31,165.57,165.2,165.5,20823.0,141.5868,141.8095,141.4926,141.7496,20823.0
2017-03-10 11:00:00,165.49,165.66,165.4,165.66,25841.0,141.741,141.8866,141.6639,141.8866,25841.0
2017-03-10 11:10:00,165.63,165.72,165.45,165.55,23130.0,141.8609,141.938,141.7068,141.7924,23130.0
2017-03-10 11:20:00,165.6,165.76,165.58,165.59,22807.0,141.8352,141.9723,141.8181,141.8267,22807.0
2017-03-10 11:30:00,165.64,165.98,165.62,165.84,35383.0,141.8695,142.1607,141.8524,142.0408,35383.0
2017-03-10 11:40:00,165.83,165.92,165.68,165.68,23771.0,142.0322,142.1093,141.9038,141.9038,23771.0
2017-03-10 11:50:00,165.67,165.8,165.58,165.58,19488.0,141.8952,142.0065,141.8181,141.8181,19488.0
2017-03-10 12:00:00,165.56,165.61,165.48,165.54,19308.0,141.801,141.8438,141.7325,141.7838,19308.0
2017-03-10 12:10:00,165.52,165.63,165.36,165.51,27642.0,141.7667,141.8609,141.6297,141.7581,27642.0
2017-03-10 12:20:00,165.54,165.56,165.34,165.37,17688.0,141.7838,141.801,141.6125,141.6382,17688.0
2017-03-10 12:30:00,165.36,165.38,165.25,165.27,35154.0,141.6297,141.6468,141.5355,141.5526,35154.0
2017-03-10 12:40:00,165.3,165.44,165.26,165.29,16240.0,141.5783,141.6982,141.544,141.5697,16240.0
2017-03-10 12:50:00,165.31,165.38,165.22,165.32,29716.0,141.5868,141.6468,141.5098,141.5954,29716.0
2017-03-10 13:00:00,165.34,165.36,165.02,165.1,35816.0,141.6125,141.6297,141.3385,141.407,35816.0
2017-03-10 13:10:00,165.11,165.24,165.05,165.19,16068.0,141.4156,141.5269,141.3642,141.4841,16068.0
2017-03-10 13:20:00,165.21,165.33,165.19,165.24,20905.0,141.5012,141.604,141.4841,141.5269,20905.0
2017-03-10 13:30:00,165.24,165.25,165.09,165.14,12530.0,141.5269,141.5355,141.3984,141.4412,12530.0
2017-03-10 13:40:00,165.11,165.16,165.07,165.13,25047.0,141.4156,141.4584,141.3813,141.4327,25047.0
2017-03-10 13:50:00,165.1,165.16,165.05,165.11,15949.0,141.407,141.4584,141.3642,141.4156,15949.0
2017-03-10 14:00:00,165.07,165.15,164.98,165.14,42485.0,141.3813,141.4498,141.3042,141.4412,42485.0
2017-03-10 14:10:00,165.16,165.3,165.12,165.27,20025.0,141.4584,141.5783,141.4241,141.5526,20025.0
2017-03-10 14:20:00,165.27,165.4,165.24,165.32,14719.0,141.5526,141.6639,141.5269,141.5954,14719.0
2017-03-10 14:30:00,165.35,165.35,165.21,165.24,17061.0,141.6211,141.6211,141.5012,141.5269,17061.0
2017-03-10 14:40:00,165.19,165.37,165.19,165.36,20755.0,141.4841,141.6382,141.4841,141.6297,20755.0
2017-03-10 14:50:00,165.34,165.39,165.23,165.23,16346.0,141.6125,141.6554,141.5183,141.5183,16346.0
2017-03-10 15:00:00,165.23,165.32,165.17,165.18,20141.0,141.5183,141.5954,141.4669,141.4755,20141.0
2017-03-10 15:10:00,165.2,165.28,165.16,165.16,28468.0,141.4926,141.5612,141.4584,141.4584,28468.0
2017-03-10 15:20:00,165.17,165.25,165.15,165.25,24406.0,141.4669,141.5355,141.4498,141.5355,24406.0
2017-03-10 15:30:00,165.24,165.44,165.19,165.37,36036.0,141.5269,141.6982,141.4841,141.6382,36036.0
2017-03-10 15:40:00,165.38,165.46,165.32,165.35,48488.0,141.6468,141.7153,141.5954,141.6211,48488.0
2017-03-10 15:50:00,165.35,165.43,165.29,165.35,154399.0,141.6211,141.6896,141.5697,141.6211,154399.0
2017-03-13 09:30:00,164.85,165.11,164.56,164.64,74185.0,141.1929,141.4156,140.9445,141.013,74185.0
2017-03-13 09:40:00,164.67,164.88,164.35,164.62,38894.0,141.0387,141.2186,140.7646,140.9959,38894.0
2017-03-13 09:50:00,164.61,164.82,164.57,164.74,95534.0,140.9873,141.1672,140.953,141.0986,95534.0
2017-03-13 10:00:00,164.75,164.81,164.58,164.66,25081.0,141.1072,141.1586,140.9616,141.0301,25081.0
2017-03-13 10:10:00,164.68,164.82,164.61,164.66,21193.0,141.0473,141.1672,140.9873,141.0301,21193.0
2017-03-13 10:20:00,164.67,164.71,164.53,164.65,20897.0,141.0387,141.073,140.9188,141.0216,20897.0
2017-03-13 10:30:00,164.63,164.7,164.53,164.54,25018.0,141.0044,141.0644,140.9188,140.9273,25018.0
2017-03-13 10:40:00,164.56,164.57,164.3,164.44,42472.0,140.9445,140.953,140.7218,140.8417,42472.0
2017-03-13 10:50:00,164.43,164.83,164.42,164.79,32727.0,140.8331,141.1757,140.8246,141.1415,32727.0
2017-03-13 11:00:00,164.84,164.92,164.71,164.73,33276.0,141.1843,141.2528,141.073,141.0901,33276.0
2017-03-13 11:10:00,164.74,164.87,164.57,164.7,66950.0,141.0986,141.21,140.953,141.0644,66950.0
2017-03-13 11:20:00,164.69,164.7,164.53,164.6,19003.0,141.0558,141.0644,140.9188,140.9787,19003.0
2017-03-13 11:30:00,164.64,164.78,164.54,164.72,16639.0,141.013,141.1329,140.9273,141.0815,16639.0
2017-03-13 11:40:00,164.74,164.86,164.65,164.7,26514.0,141.0986,141.2014,141.0216,141.0644,26514.0
2017-03-13 11:50:00,164.7,164.91,164.64,164.91,25944.0,141.0644,141.2443,141.013,141.2443,25944.0
2017-03-13 12:00:00,164.95,164.99,164.85,164.9,56084.0,141.2785,141.3128,141.1929,141.2357,56084.0
2017-03-13 12:10:00,164.9,165.0,164.79,164.99,55059.0,141.2357,141.3213,141.1415,141.3128,55059.0
2017-03-13 12:20:00,164.96,165.0,164.73,164.73,26213.0,141.2871,141.3213,141.0901,141.0901,26213.0
2017-03-13 12:30:00,164.71,164.75,164.49,164.53,19668.0,141.073,141.1072,140.8845,140.9188,19668.0
2017-03-13 12:40:00,164.55,164.66,164.55,164.61,10262.0,140.9359,141.0301,140.9359,140.9873,10262.0
2017-03-13 12:50:00,164.64,164.67,164.56,164.6,17886.0,141.013,141.0387,140.9445,140.9787,17886.0
2017-03-13 13:00:00,164.62,164.63,164.5,164.53,17196.0,140.9959,141.0044,140.8931,140.9188,17196.0
2017-03-13 13:10:00,164.53,164.63,164.46,164.53,17216.0,140.9188,141.0044,140.8588,140.9188,17216.0
2017-03-13 13:20:00,164.53,164.6,164.48,164.53,22544.0,140.9188,140.9787,140.876,140.9188,22544.0
2017-03-13 13:30:00,164.51,164.53,164.35,164.42,31137.0,140.9017,140.9188,140.7646,140.8246,31137.0
2017-03-13 13:40:00,164.44,164.5,164.39,164.46,19377.0,140.8417,140.8931,140.7989,140.8588,19377.0
2017-03-13 13:50:00,164.52,164.71,164.49,164.62,24053.0,140.9102,141.073,140.8845,140.9959,24053.0
2017-03-13 14:00:00,164.62,164.63,164.45,164.52,19851.0,140.9959,141.0044,140.8503,140.9102,19851.0
2017-03-13 14:10:00,164.52,164.63,164.5,164.6,16154.0,140.9102,141.0044,140.8931,140.9787,16154.0
2017-03-13 14:20:00,164.61,164.66,164.55,164.55,21293.0,140.9873,141.0301,140.9359,140.9359,21293.0
2017-03-13 14:30:00,164.54,164.62,164.51,164.58,21251.0,140.9273,140.9959,140.9017,140.9616,21251.0
2017-03-13 14:40:00,164.56,164.63,164.47,164.51,19987.0,140.9445,141.0044,140.8674,140.9017,19987.0
2017-03-13 14:50:00,164.5,164.53,164.43,164.5,17759.0,140.8931,140.9188,140.8331,140.8931,17759.0
2017-03-13 15:00:00,164.5,164.6,164.5,164.59,24711.0,140.8931,140.9787,140.8931,140.9702,24711.0
2017-03-13 15:10:00,164.59,164.74,164.45,164.5,43089.0,140.9702,141.0986,140.8503,140.8931,43089.0
2017-03-13 15:20:00,164.5,164.58,164.49,164.56,47381.0,140.8931,140.9616,140.8845,140.9445,47381.0
2017-03-13 15:30:00,164.57,164.65,164.5,164.51,41818.0,140.953,141.0216,140.8931,140.9017,41818.0
2017-03-13 15:40:00,164.52,164.66,164.5,164.63,47769.0,140.9102,141.0301,140.8931,141.0044,47769.0
2017-03-13 15:50:00,164.63,164.66,164.5,164.54,313714.0,141.0044,141.0301,140.8931,140.9273,313714.0
2017-03-14 09:30:00,164.21,164.82,164.1,164.65,81667.0,140.6447,141.1672,140.5505,141.0216,81667.0
2017-03-14 09:40:00,164.63,164.82,164.4,164.46,41659.0,141.0044,141.1672,140.8074,140.8588,41659.0
2017-03-14 09:50:00,164.44,164.46,164.3,164.35,36218.0,140.8417,140.8588,140.7218,140.7646,36218.0
2017-03-14 10:00:00,164.38,164.59,164.27,164.55,28420.0,140.7903,140.9702,140.6961,140.9359,28420.0
2017-03-14 10:10:00,164.56,164.67,164.35,164.35,38810.0,140.9445,141.0387,140.7646,140.7646,38810.0
2017-03-14 10:20:00,164.36,164.41,164.22,164.25,30748.0,140.7732,140.816,140.6533,140.679,30748.0
2017-03-14 10:30:00,164.25,164.62,164.12,164.59,43806.0,140.679,140.9959,140.5676,140.9702,43806.0
2017-03-14 10:40:00,164.63,164.68,164.41,164.55,37454.0,141.0044,141.0473,140.816,140.9359,37454.0
2017-03-14 10:50:00,164.56,164.82,164.56,164.77,32067.0,140.9445,141.1672,140.9445,141.1243,32067.0
2017-03-14 11:00:00,164.78,164.82,164.67,164.72,27543.0,141.1329,141.1672,141.0387,141.0815,27543.0
2017-03-14 11:10:00,164.71,164.95,164.67,164.89,32897.0,141.073,141.2785,141.0387,141.2271,32897.0
2017-03-14 11:20:00,164.93,165.07,164.76,164.86,35578.0,141.2614,141.3813,141.1158,141.2014,35578.0
2017-03-14 11:30:00,164.88,165.1,164.88,165.03,31442.0,141.2186,141.407,141.2186,141.347,31442.0
2017-03-14 11:40:00,165.02,165.08,164.92,165.08,20674.0,141.3385,141.3899,141.2528,141.3899,20674.0
2017-03-14 11:50:00,165.07,165.07,164.94,164.95,18385.0,141.3813,141.3813,141.2699,141.2785,18385.0
2017-03-14 12:00:00,164.99,165.05,164.87,164.87,17214.0,141.3128,141.3642,141.21,141.21,17214.0
2017-03-14 12:10:00,164.89,164.94,164.75,164.75,33812.0,141.2271,141.2699,141.1072,141.1072,33812.0
2017-03-14 12:20:00,164.77,164.98,164.76,164.88,18856.0,141.1243,141.3042,141.1158,141.2186,18856.0
2017-03-14 12:30:00,164.9,165.06,164.9,165.04,22370.0,141.2357,141.3727,141.2357,141.3556,22370.0
2017-03-14 12:40:00,165.02,165.03,164.94,164.95,17136.0,141.3385,141.347,141.2699,141.2785,17136.0
2017-03-14 12:50:00,164.95,165.04,164.89,165.01,32753.0,141.2785,141.3556,141.2271,141.3299,32753.0
2017-03-14 13:00:00,165.01,165.07,164.96,164.98,17965.0,141.3299,141.3813,141.2871,141.3042,17965.0
2017-03-14 13:10:00,165.02,165.26,164.97,165.24,20853.0,141.3385,141.544,141.2956,141.5269,20853.0
2017-03-14 13:20:00,165.22,165.22,165.09,165.18,14642.0,141.5098,141.5098,141.3984,141.4755,14642.0
2017-03-14 13:30:00,165.2,165.22,165.06,165.07,24489.0,141.4926,141.5098,141.3727,141.3813,24489.0
2017-03-14 13:40:00,165.08,165.13,165.01,165.13,20145.0,141.3899,141.4327,141.3299,141.4327,20145.0
2017-03-14 13:50:00,165.13,165.16,165.05,165.13,19259.0,141.4327,141.4584,141.3642,141.4327,19259.0
2017-03-14 14:00:00,165.12,165.14,165.06,165.11,19042.0,141.4241,141.4412,141.3727,141.4156,19042.0
2017-03-14 14:10:00,165.14,165.17,164.99,165.06,36824.0,141.4412,141.4669,141.3128,141.3727,36824.0
2017-03-14 14:20:00,165.06,165.13,165.02,165.07,17877.0,141.3727,141.4327,141.3385,141.3813,17877.0
2017-03-14 14:30:00,165.06,165.14,165.03,165.13,18651.0,141.3727,141.4412,141.347,141.4327,18651.0
2017-03-14 14:40:00,165.12,165.13,165.01,165.06,23566.0,141.4241,141.4327,141.3299,141.3727,23566.0
2017-03-14 14:50:00,165.06,165.07,164.98,165.03,28411.0,141.3727,141.3813,141.3042,141.347,28411.0
2017-03-14 15:00:00,165.03,165.29,165.0,165.29,16935.0,141.347,141.5697,141.3213,141.5697,16935.0
2017-03-14 15:10:00,165.27,165.32,165.21,165.25,34042.0,141.5526,141.5954,141.5012,141.5355,34042.0
2017-03-14 15:20:00,165.28,165.31,165.18,165.23,26885.0,141.5612,141.5868,141.4755,141.5183,26885.0
2017-03-14 15:30:00,165.24,165.24,165.14,165.14,49941.0,141.5269,141.5269,141.4412,141.4412,49941.0
2017-03-14 15:40:00,165.14,165.27,165.06,165.25,68248.0,141.4412,141.5526,141.3727,141.5355,68248.0
2017-03-14 15:50:00,165.26,165.32,165.18,165.24,107098.0,141.544,141.5954,141.4755,141.5269,107098.0
2017-03-15 09:30:00,165.57,165.83,165.12,165.33,55623.0,141.8095,142.0322,141.4241,141.604,55623.0
2017-03-15 09:40:00,165.26,165.57,165.22,165.46,31486.0,141.544,141.8095,141.5098,141.7153,31486.0
2017-03-15 09:50:00,165.43,165.6,165.4,165.44,36982.0,141.6896,141.8352,141.6639,141.6982,36982.0
2017-03-15 10:00:00,165.44,165.48,165.19,165.3,37088.0,141.6982,141.7325,141.4841,141.5783,37088.0
2017-03-15 10:10:00,165.29,165.33,165.14,165.16,24109.0,141.5697,141.604,141.4412,141.4584,24109.0
2017-03-15 10:20:00,165.17,165.41,165.11,165.28,61904.0,141.4669,141.6725,141.4156,141.5612,61904.0
2017-03-15 10:30:00,165.26,165.32,165.12,165.19,30463.0,141.544,141.5954,141.4241,141.4841,30463.0
2017-03-15 10:40:00,165.15,165.18,164.83,164.83,27981.0,141.4498,141.4755,141.1757,141.1757,27981.0
2017-03-15 10:50:00,164.85,165.12,164.83,165.11,31117.0,141.1929,141.4241,141.1757,141.4156,31117.0
2017-03-15 11:00:00,165.13,165.18,165.06,165.14,24708.0,141.4327,141.4755,141.3727,141.4412,24708.0
2017-03-15 11:10:00,165.17,165.31,165.16,165.3,21281.0,141.4669,141.5868,141.4584,141.5783,21281.0
2017-03-15 11:20:00,165.3,165.47,165.25,165.36,30851.0,141.5783,141.7239,141.5355,141.6297,30851.0
2017-03-15 11:30:00,165.36,165.39,165.27,165.29,19771.0,141.6297,141.6554,141.5526,141.5697,19771.0
2017-03-15 11:40:00,165.3,165.36,165.23,165.34,17547.0,141.5783,141.6297,141.5183,141.6125,17547.0
2017-03-15 11:50:00,165.33,165.47,165.31,165.47,16793.0,141.604,141.7239,141.5868,141.7239,16793.0
2017-03-15 12:00:00,165.43,165.56,165.43,165.49,21330.0,141.6896,141.801,141.6896,141.741,21330.0
2017-03-15 12:10:00,165.48,165.5,165.37,165.45,18642.0,141.7325,141.7496,141.6382,141.7068,18642.0
2017-03-15 12:20:00,165.42,165.5,165.4,165.45,23874.0,141.6811,141.7496,141.6639,141.7068,23874.0
2017-03-15 12:30:00,165.46,165.6,165.4,165.56,14839.0,141.7153,141.8352,141.6639,141.801,14839.0
2017-03-15 12:40:00,165.58,165.62,165.49,165.51,13147.0,141.8181,141.8524,141.741,141.7581,13147.0
2017-03-15 12:50:00,165.5,165.59,165.49,165.51,15066.0,141.7496,141.8267,141.741,141.7581,15066.0
2017-03-15 13:00:00,165.51,165.55,165.47,165.51,13383.0,141.7581,141.7924,141.7239,141.7581,13383.0
2017-03-15 13:10:00,165.49,165.52,165.45,165.51,16090.0,141.741,141.7667,141.7068,141.7581,16090.0
2017-03-15 13:20:00,165.52,165.52,165.45,165.46,14354.0,141.7667,141.7667,141.7068,141.7153,14354.0
2017-03-15 13:30:00,165.47,165.57,165.45,165.5,13772.0,141.7239,141.8095,141.7068,141.7496,13772.0
2017-03-15 13:40:00,165.52,165.56,165.46,165.49,16422.0,141.7667,141.801,141.7153,141.741,16422.0
2017-03-15 13:50:00,165.48,165.63,165.46,165.62,22612.0,141.7325,141.8609,141.7153,141.8524,22612.0
2017-03-15 14:00:00,165.72,166.19,165.57,165.92,73996.0,141.938,142.3406,141.8095,142.1093,73996.0
2017-03-15 14:10:00,165.83,166.17,165.78,165.85,46836.0,142.0322,142.3234,141.9894,142.0494,46836.0
2017-03-15 14:20:00,165.86,165.98,165.82,165.84,36912.0,142.0579,142.1607,142.0237,142.0408,36912.0
2017-03-15 14:30:00,165.82,165.96,165.8,165.92,43975.0,142.0237,142.1436,142.0065,142.1093,43975.0
2017-03-15 14:40:00,165.96,166.24,165.85,166.14,38146.0,142.1436,142.3834,142.0494,142.2977,38146.0
2017-03-15 14:50:00,166.13,166.21,165.97,166.03,30368.0,142.2892,142.3577,142.1521,142.2035,30368.0
2017-03-15 15:00:00,166.1,166.13,165.99,166.05,31397.0,142.2635,142.2892,142.1693,142.2207,31397.0
2017-03-15 15:10:00,166.06,166.25,165.98,166.07,50725.0,142.2292,142.392,142.1607,142.2378,50725.0
2017-03-15 15:20:00,166.07,166.2,165.97,166.19,40118.0,142.2378,142.3491,142.1521,142.3406,40118.0
2017-03-15 15:30:00,166.19,166.48,166.18,166.4,73303.0,142.3406,142.5889,142.332,142.5204,73303.0
2017-03-15 15:40:00,166.41,166.41,166.03,166.1,74769.0,142.529,142.529,142.2035,142.2635,74769.0
2017-03-15 15:50:00,166.12,166.54,166.12,166.53,303642.0,142.2806,142.6403,142.2806,142.6318,303642.0
2017-03-16 09:30:00,166.78,167.0,166.26,166.49,129268.0,142.8459,143.0343,142.4005,142.5975,129268.0
2017-03-16 09:40:00,166.46,166.7,166.34,166.63,45578.0,142.5718,142.7774,142.469,142.7174,45578.0
2017-03-16 09:50:00,166.61,167.1,166.52,167.0,85001.0,142.7003,143.12,142.6232,143.0343,85001.0
2017-03-16 10:00:00,166.99,167.49,166.95,167.46,77593.0,143.0258,143.454,142.9915,143.4283,77593.0
2017-03-16 10:10:00,167.45,167.67,167.12,167.25,73638.0,143.4197,143.6082,143.1371,143.2484,73638.0
2017-03-16 10:20:00,167.16,167.29,166.92,166.97,45521.0,143.1714,143.2827,142.9658,143.0086,45521.0
2017-03-16 10:30:00,167.02,167.1,166.78,166.83,29264.0,143.0515,143.12,142.8459,142.8887,29264.0
2017-03-16 10:40:00,166.8,166.88,166.66,166.81,41623.0,142.863,142.9315,142.7431,142.8716,41623.0
2017-03-16 10:50:00,166.81,167.03,166.77,166.89,44272.0,142.8716,143.06,142.8373,142.9401,44272.0
2017-03-16 11:00:00,166.88,166.91,166.67,166.71,66993.0,142.9315,142.9572,142.7517,142.7859,66993.0
2017-03-16 11:10:00,166.7,166.95,166.7,166.95,26750.0,142.7774,142.9915,142.7774,142.9915,26750.0
2017-03-16 11:20:00,166.92,166.97,166.74,166.85,22950.0,142.9658,143.0086,142.8116,142.9058,22950.0
2017-03-16 11:30:00,166.89,166.97,166.77,166.8,19856.0,142.9401,143.0086,142.8373,142.863,19856.0
2017-03-16 11:40:00,166.8,167.01,166.79,166.96,23132.0,142.863,143.0429,142.8545,143.0001,23132.0
2017-03-16 11:50:00,166.97,166.99,166.85,166.96,14959.0,143.0086,143.0258,142.9058,143.0001,14959.0
2017-03-16 12:00:00,166.95,167.05,166.83,166.92,87169.0,142.9915,143.0771,142.8887,142.9658,87169.0
2017-03-16 12:10:00,166.95,167.15,166.92,167.03,22393.0,142.9915,143.1628,142.9658,143.06,22393.0
2017-03-16 12:20:00,167.05,167.18,167.0,167.16,13914.0,143.0771,143.1885,143.0343,143.1714,13914.0
2017-03-16 12:30:00,167.15,167.36,167.04,167.21,44725.0,143.1628,143.3427,143.0686,143.2142,44725.0
2017-03-16 12:40:00,167.17,167.28,167.13,167.14,13987.0,143.1799,143.2741,143.1457,143.1542,13987.0
2017-03-16 12:50:00,167.15,167.18,167.0,167.0,13988.0,143.1628,143.1885,143.0343,143.0343,13988.0
2017-03-16 13:00:00,167.04,167.07,166.85,166.89,18920.0,143.0686,143.0943,142.9058,142.9401,18920.0
2017-03-16 13:10:00,166.89,167.0,166.76,166.86,14254.0,142.9401,143.0343,142.8288,142.9144,14254.0
2017-03-16 13:20:00,166.87,167.02,166.84,166.87,17971.0,142.923,143.0515,142.8973,142.923,17971.0
2017-03-16 13:30:00,166.88,167.15,166.86,167.07,23794.0,142.9315,143.1628,142.9144,143.0943,23794.0
2017-03-16 13:40:00,167.06,167.13,166.94,167.1,17731.0,143.0857,143.1457,142.9829,143.12,17731.0
2017-03-16 13:50:00,167.11,167.12,167.0,167.04,20794.0,143.1285,143.1371,143.0343,143.0686,20794.0
2017-03-16 14:00:00,167.02,167.04,166.88,166.88,17273.0,143.0515,143.0686,142.9315,142.9315,17273.0
2017-03-16 14:10:00,166.88,167.05,166.88,167.02,26873.0,142.9315,143.0771,142.9315,143.0515,26873.0
2017-03-16 14:20:00,167.01,167.16,166.97,167.11,24472.0,143.0429,143.1714,143.0086,143.1285,24472.0
2017-03-16 14:30:00,167.1,167.16,167.06,167.14,20699.0,143.12,143.1714,143.0857,143.1542,20699.0
2017-03-16 14:40:00,167.13,167.14,166.88,166.98,24155.0,143.1457,143.1542,142.9315,143.0172,24155.0
2017-03-16 14:50:00,166.98,167.0,166.83,166.91,27429.0,143.0172,143.0343,142.8887,142.9572,27429.0
2017-03-16 15:00:00,166.9,166.9,166.71,166.75,28917.0,142.9487,142.9487,142.7859,142.8202,28917.0
2017-03-16 15:10:00,166.77,166.89,166.73,166.86,63913.0,142.8373,142.9401,142.8031,142.9144,63913.0
2017-03-16 15:20:00,166.84,167.16,166.83,167.12,59175.0,142.8973,143.1714,142.8887,143.1371,59175.0
2017-03-16 15:30:00,167.09,167.21,167.03,167.08,80796.0,143.1114,143.2142,143.06,143.1028,80796.0
2017-03-16 15:40:00,167.08,167.16,166.64,166.85,153408.0,143.1028,143.1714,142.726,142.9058,153408.0
2017-03-16 15:50:00,166.86,167.07,166.74,167.05,488434.0,142.9144,143.0943,142.8116,143.0771,488434.0
2017-03-17 09:30:00,167.87,168.06,167.08,167.87,817536.0,143.7795,143.9422,143.1028,143.7795,817536.0
2017-03-17 09:40:00,167.9,168.06,167.36,167.65,43177.0,143.8052,143.9422,143.3427,143.591,43177.0
2017-03-17 09:50:00,167.58,167.72,167.22,167.36,30287.0,143.5311,143.651,143.2228,143.3427,30287.0
2017-03-17 10:00:00,167.39,167.46,167.13,167.31,30598.0,143.3684,143.4283,143.1457,143.2998,30598.0
2017-03-17 10:10:00,167.27,167.49,167.07,167.49,37329.0,143.2656,143.454,143.0943,143.454,37329.0
2017-03-17 10:20:00,167.44,167.79,167.36,167.79,50863.0,143.4112,143.711,143.3427,143.711,50863.0
2017-03-17 10:30:00,167.79,167.8,167.57,167.68,40905.0,143.711,143.7195,143.5225,143.6167,40905.0
2017-03-17 10:40:00,167.72,167.85,167.66,167.83,33169.0,143.651,143.7623,143.5996,143.7452,33169.0
2017-03-17 10:50:00,167.81,167.94,167.73,167.92,48579.0,143.7281,143.8394,143.6596,143.8223,48579.0
2017-03-17 11:00:00,167.93,167.93,167.77,167.77,50987.0,143.8309,143.8309,143.6938,143.6938,50987.0
2017-03-17 11:10:00,167.79,168.0,167.76,167.94,38378.0,143.711,143.8908,143.6853,143.8394,38378.0
2017-03-17 11:20:00,167.94,168.24,167.94,168.15,51536.0,143.8394,144.0964,143.8394,144.0193,51536.0
2017-03-17 11:30:00,168.15,168.16,167.82,168.01,76436.0,144.0193,144.0279,143.7366,143.8994,76436.0
2017-03-17 11:40:00,168.01,168.15,168.0,168.04,31270.0,143.8994,144.0193,143.8908,143.9251,31270.0
2017-03-17 11:50:00,168.01,168.23,168.01,168.19,36503.0,143.8994,144.0878,143.8994,144.0535,36503.0
2017-03-17 12:00:00,168.2,168.32,168.17,168.22,39508.0,144.0621,144.1649,144.0364,144.0792,39508.0
2017-03-17 12:10:00,168.21,168.3,168.18,168.3,22369.0,144.0707,144.1478,144.045,144.1478,22369.0
2017-03-17 12:20:00,168.28,168.35,168.23,168.29,24549.0,144.1306,144.1906,144.0878,144.1392,24549.0
2017-03-17 12:30:00,168.28,168.28,168.1,168.1,20908.0,144.1306,144.1306,143.9765,143.9765,20908.0
2017-03-17 12:40:00,168.08,168.13,167.95,168.0,16309.0,143.9593,144.0022,143.848,143.8908,16309.0
2017-03-17 12:50:00,168.02,168.13,167.96,168.03,32273.0,143.9079,144.0022,143.8566,143.9165,32273.0
2017-03-17 13:00:00,168.05,168.1,167.94,167.95,22002.0,143.9336,143.9765,143.8394,143.848,22002.0
2017-03-17 13:10:00,167.98,168.09,167.89,167.92,24414.0,143.8737,143.9679,143.7966,143.8223,24414.0
2017-03-17 13:20:00,167.9,167.96,167.87,167.96,12936.0,143.8052,143.8566,143.7795,143.8566,12936.0
2017-03-17 13:30:00,167.94,168.05,167.94,167.95,23435.0,143.8394,143.9336,143.8394,143.848,23435.0
2017-03-17 13:40:00,167.96,168.12,167.95,168.08,19978.0,143.8566,143.9936,143.848,143.9593,19978.0
2017-03-17 13:50:00,168.08,168.12,168.01,168.1,16256.0,143.9593,143.9936,143.8994,143.9765,16256.0
2017-03-17 14:00:00,168.09,168.12,168.01,168.07,12408.0,143.9679,143.9936,143.8994,143.9508,12408.0
2017-03-17 14:10:00,168.08,168.12,168.02,168.06,18118.0,143.9593,143.9936,143.9079,143.9422,18118.0
2017-03-17 14:20:00,168.05,168.13,167.98,167.98,16234.0,143.9336,144.0022,143.8737,143.8737,16234.0
2017-03-17 14:30:00,167.99,168.06,167.85,167.88,20941.0,143.8822,143.9422,143.7623,143.788,20941.0
2017-03-17 14:40:00,167.88,167.99,167.86,167.95,16561.0,143.788,143.8822,143.7709,143.848,16561.0
2017-03-17 14:50:00,167.92,167.94,167.68,167.73,32171.0,143.8223,143.8394,143.6167,143.6596,32171.0
2017-03-17 15:00:00,167.71,167.84,167.71,167.78,22225.0,143.6424,143.7538,143.6424,143.7024,22225.0
2017-03-17 15:10:00,167.81,167.82,167.64,167.82,28778.0,143.7281,143.7366,143.5825,143.7366,28778.0
2017-03-17 15:20:00,167.82,168.04,167.69,168.03,35753.0,143.7366,143.9251,143.6253,143.9165,35753.0
2017-03-17 15:30:00,168.06,168.06,167.61,167.67,46858.0,143.9422,143.9422,143.5568,143.6082,46858.0
2017-03-17 15:40:00,167.67,167.92,167.67,167.89,61936.0,143.6082,143.8223,143.6082,143.7966,61936.0
2017-03-17 15:50:00,167.91,168.08,167.64,167.76,258678.0,143.8137,143.9593,143.5825,143.6853,258678.0
2017-03-20 09:30:00,167.76,168.29,167.32,167.55,43541.0,143.6853,144.1392,143.3084,143.5054,43541.0
2017-03-20 09:40:00,167.58,167.63,166.8,167.07,28930.0,143.5311,143.5739,142.863,143.0943,28930.0
2017-03-20 09:50:00,167.14,167.46,167.01,167.31,14097.0,143.1542,143.4283,143.0429,143.2998,14097.0
2017-03-20 10:00:00,167.31,167.44,167.23,167.23,13171.0,143.2998,143.4112,143.2313,143.2313,13171.0
2017-03-20 10:10:00,167.26,167.45,167.12,167.45,16538.0,143.257,143.4197,143.1371,143.4197,16538.0
2017-03-20 10:20:00,167.44,167.61,167.31,167.56,22299.0,143.4112,143.5568,143.2998,143.514,22299.0
2017-03-20 10:30:00,167.49,167.84,167.49,167.74,46502.0,143.454,143.7538,143.454,143.6681,46502.0
2017-03-20 10:40:00,167.76,167.76,167.57,167.69,21590.0,143.6853,143.6853,143.5225,143.6253,21590.0
2017-03-20 10:50:00,167.7,167.74,167.38,167.38,23812.0,143.6339,143.6681,143.3598,143.3598,23812.0
2017-03-20 11:00:00,167.38,167.62,167.35,167.35,26102.0,143.3598,143.5653,143.3341,143.3341,26102.0
2017-03-20 11:10:00,167.35,167.45,167.21,167.44,18043.0,143.3341,143.4197,143.2142,143.4112,18043.0
2017-03-20 11:20:00,167.49,167.49,167.11,167.17,16369.0,143.454,143.454,143.1285,143.1799,16369.0
2017-03-20 11:30:00,167.13,167.14,167.01,167.06,11206.0,143.1457,143.1542,143.0429,143.0857,11206.0
2017-03-20 11:40:00,167.06,167.06,166.93,167.0,14340.0,143.0857,143.0857,142.9744,143.0343,14340.0
2017-03-20 11:50:00,167.02,167.3,166.98,167.3,20035.0,143.0515,143.2913,143.0172,143.2913,20035.0
2017-03-20 12:00:00,167.28,167.41,167.22,167.31,12942.0,143.2741,143.3855,143.2228,143.2998,12942.0
2017-03-20 12:10:00,167.28,167.28,167.12,167.2,9363.0,143.2741,143.2741,143.1371,143.2056,9363.0
2017-03-20 12:20:00,167.19,167.48,167.12,167.45,19112.0,143.1971,143.4454,143.1371,143.4197,19112.0
2017-03-20 12:30:00,167.47,167.49,167.34,167.4,13384.0,143.4369,143.454,143.3255,143.3769,13384.0
2017-03-20 12:40:00,167.41,167.5,167.36,167.43,13496.0,143.3855,143.4626,143.3427,143.4026,13496.0
2017-03-20 12:50:00,167.43,167.44,167.33,167.39,8739.0,143.4026,143.4112,143.317,143.3684,8739.0
2017-03-20 13:00:00,167.37,167.41,167.28,167.32,12240.0,143.3512,143.3855,143.2741,143.3084,12240.0
2017-03-20 13:10:00,167.32,167.32,167.27,167.3,7081.0,143.3084,143.3084,143.2656,143.2913,7081.0
2017-03-20 13:20:00,167.3,167.34,167.24,167.26,22461.0,143.2913,143.3255,143.2399,143.257,22461.0
2017-03-20 13:30:00,167.27,167.34,167.16,167.16,11618.0,143.2656,143.3255,143.1714,143.1714,11618.0
2017-03-20 13:40:00,167.15,167.18,166.97,167.16,19015.0,143.1628,143.1885,143.0086,143.1714,19015.0
2017-03-20 13:50:00,167.16,167.32,167.15,167.32,52110.0,143.1714,143.3084,143.1628,143.3084,52110.0
2017-03-20 14:00:00,167.33,167.44,167.28,167.43,50795.0,143.317,143.4112,143.2741,143.4026,50795.0
2017-03-20 14:10:00,167.42,167.81,167.3,167.54,82117.0,143.394,143.7281,143.2913,143.4968,82117.0
2017-03-20 14:20:00,167.59,167.63,167.46,167.57,20151.0,143.5397,143.5739,143.4283,143.5225,20151.0
2017-03-20 14:30:00,167.57,167.63,167.18,167.24,16553.0,143.5225,143.5739,143.1885,143.2399,16553.0
2017-03-20 14:40:00,167.24,167.35,167.19,167.28,24353.0,143.2399,143.3341,143.1971,143.2741,24353.0
2017-03-20 14:50:00,167.3,167.36,167.25,167.32,15102.0,143.2913,143.3427,143.2484,143.3084,15102.0
2017-03-20 15:00:00,167.32,167.34,167.22,167.27,13894.0,143.3084,143.3255,143.2228,143.2656,13894.0
2017-03-20 15:10:00,167.26,167.48,167.24,167.37,19062.0,143.257,143.4454,143.2399,143.3512,19062.0
2017-03-20 15:20:00,167.39,167.44,167.32,167.44,17752.0,143.3684,143.4112,143.3084,143.4112,17752.0
2017-03-20 15:30:00,167.45,167.47,167.34,167.36,19694.0,143.4197,143.4369,143.3255,143.3427,19694.0
2017-03-20 15:40:00,167.36,167.48,167.31,167.44,43641.0,143.3427,143.4454,143.2998,143.4112,43641.0
2017-03-20 15:50:00,167.44,167.53,167.3,167.43,115940.0,143.4112,143.4883,143.2913,143.4026,115940.0
2017-03-21 09:30:00,167.51,168.2,167.11,168.09,69363.0,143.4711,144.0621,143.1285,143.9679,69363.0
2017-03-21 09:40:00,168.03,168.71,167.93,168.42,91614.0,143.9165,144.4989,143.8309,144.2505,91614.0
2017-03-21 09:50:00,168.38,168.8,168.34,168.75,48449.0,144.2163,144.576,144.182,144.5332,48449.0
2017-03-21 10:00:00,168.75,168.75,168.12,168.22,27823.0,144.5332,144.5332,143.9936,144.0792,27823.0
2017-03-21 10:10:00,168.22,168.3,168.01,168.17,62433.0,144.0792,144.1478,143.8994,144.0364,62433.0
2017-03-21 10:20:00,168.17,168.24,167.86,168.03,57065.0,144.0364,144.0964,143.7709,143.9165,57065.0
2017-03-21 10:30:00,168.02,168.22,167.98,168.21,34162.0,143.9079,144.0792,143.8737,144.0707,34162.0
2017-03-21 10:40:00,168.2,168.33,168.03,168.18,38213.0,144.0621,144.1735,143.9165,144.045,38213.0
2017-03-21 10:50:00,168.17,168.17,167.57,167.66,36952.0,144.0364,144.0364,143.5225,143.5996,36952.0
2017-03-21 11:00:00,167.62,167.63,167.29,167.39,45083.0,143.5653,143.5739,143.2827,143.3684,45083.0
2017-03-21 11:10:00,167.42,167.58,166.85,167.0,65707.0,143.394,143.5311,142.9058,143.0343,65707.0
2017-03-21 11:20:00,167.01,167.33,166.9,167.22,33624.0,143.0429,143.317,142.9487,143.2228,33624.0
2017-03-21 11:30:00,167.25,167.28,166.82,167.03,40224.0,143.2484,143.2741,142.8802,143.06,40224.0
2017-03-21 11:40:00,167.01,167.16,166.91,167.14,26730.0,143.0429,143.1714,142.9572,143.1542,26730.0
2017-03-21 11:50:00,167.1,167.25,167.09,167.23,23636.0,143.12,143.2484,143.1114,143.2313,23636.0
2017-03-21 12:00:00,167.24,167.29,167.09,167.2,22500.0,143.2399,143.2827,143.1114,143.2056,22500.0
2017-03-21 12:10:00,167.2,167.28,167.1,167.19,18101.0,143.2056,143.2741,143.12,143.1971,18101.0
2017-03-21 12:20:00,167.22,167.4,167.2,167.38,19697.0,143.2228,143.3769,143.2056,143.3598,19697.0
2017-03-21 12:30:00,167.36,167.44,167.3,167.33,11580.0,143.3427,143.4112,143.2913,143.317,11580.0
2017-03-21 12:40:00,167.34,167.43,167.2,167.31,16497.0,143.3255,143.4026,143.2056,143.2998,16497.0
2017-03-21 12:50:00,167.28,167.41,167.23,167.38,13796.0,143.2741,143.3855,143.2313,143.3598,13796.0
2017-03-21 13:00:00,167.38,167.53,167.36,167.45,17600.0,143.3598,143.4883,143.3427,143.4197,17600.0
2017-03-21 13:10:00,167.46,167.58,167.37,167.58,15934.0,143.4283,143.5311,143.3512,143.5311,15934.0
2017-03-21 13:20:00,167.57,167.57,167.36,167.55,16327.0,143.5225,143.5225,143.3427,143.5054,16327.0
2017-03-21 13:30:00,167.54,167.61,167.44,167.5,17993.0,143.4968,143.5568,143.4112,143.4626,17993.0
2017-03-21 13:40:00,167.52,167.55,167.36,167.46,25780.0,143.4797,143.5054,143.3427,143.4283,25780.0
2017-03-21 13:50:00,167.45,167.45,167.15,167.2,47749.0,143.4197,143.4197,143.1628,143.2056,47749.0
2017-03-21 14:00:00,167.19,167.35,167.06,167.29,42113.0,143.1971,143.3341,143.0857,143.2827,42113.0
2017-03-21 14:10:00,167.28,167.47,167.28,167.42,29788.0,143.2741,143.4369,143.2741,143.394,29788.0
2017-03-21 14:20:00,167.44,167.44,167.17,167.21,18665.0,143.4112,143.4112,143.1799,143.2142,18665.0
2017-03-21 14:30:00,167.22,167.44,167.21,167.32,21081.0,143.2228,143.4112,143.2142,143.3084,21081.0
2017-03-21 14:40:00,167.34,167.34,167.07,167.16,25492.0,143.3255,143.3255,143.0943,143.1714,25492.0
2017-03-21 14:50:00,167.12,167.37,167.03,167.21,23920.0,143.1371,143.3512,143.06,143.2142,23920.0
2017-03-21 15:00:00,167.24,167.32,167.09,167.11,26488.0,143.2399,143.3084,143.1114,143.1285,26488.0
2017-03-21 15:10:00,167.1,167.21,167.04,167.11,25657.0,143.12,143.2142,143.0686,143.1285,25657.0
2017-03-21 15:20:00,167.1,167.1,167.0,167.03,53102.0,143.12,143.12,143.0343,143.06,53102.0
2017-03-21 15:30:00,167.02,167.1,166.9,166.95,162775.0,143.0515,143.12,142.9487,142.9915,162775.0
2017-03-21 15:40:00,166.96,166.98,166.65,166.94,66633.0,143.0001,143.0172,142.7345,142.9829,66633.0
2017-03-21 15:50:00,166.91,166.96,166.66,166.78,125749.0,142.9572,143.0001,142.7431,142.8459,125749.0
2017-03-22 09:30:00,167.32,167.86,167.04,167.37,70651.0,143.3084,143.7709,143.0686,143.3512,70651.0
2017-03-22 09:40:00,167.22,167.97,167.18,167.53,69476.0,143.2228,143.8651,143.1885,143.4883,69476.0
2017-03-22 09:50:00,167.54,167.73,167.37,167.59,38703.0,143.4968,143.6596,143.3512,143.5397,38703.0
2017-03-22 10:00:00,167.58,167.63,167.3,167.55,27165.0,143.5311,143.5739,143.2913,143.5054,27165.0
2017-03-22 10:10:00,167.5,167.61,167.29,167.51,33680.0,143.4626,143.5568,143.2827,143.4711,33680.0
2017-03-22 10:20:00,167.52,167.52,167.22,167.3,32073.0,143.4797,143.4797,143.2228,143.2913,32073.0
2017-03-22 10:30:00,167.28,167.68,167.18,167.54,28842.0,143.2741,143.6167,143.1885,143.4968,28842.0
2017-03-22 10:40:00,167.53,167.72,167.41,167.44,24683.0,143.4883,143.651,143.3855,143.4112,24683.0
2017-03-22 10:50:00,167.45,167.73,167.35,167.73,22142.0,143.4197,143.6596,143.3341,143.6596,22142.0
2017-03-22 11:00:00,167.72,167.75,167.38,167.41,26934.0,143.651,143.6767,143.3598,143.3855,26934.0
2017-03-22 11:10:00,167.42,167.93,167.38,167.75,29798.0,143.394,143.8309,143.3598,143.6767,29798.0
2017-03-22 11:20:00,167.76,167.88,167.63,167.71,22810.0,143.6853,143.788,143.5739,143.6424,22810.0
2017-03-22 11:30:00,167.76,167.81,167.65,167.71,26989.0,143.6853,143.7281,143.591,143.6424,26989.0
2017-03-22 11:40:00,167.7,167.88,167.67,167.82,30723.0,143.6339,143.788,143.6082,143.7366,30723.0
2017-03-22 11:50:00,167.84,167.84,167.62,167.7,18145.0,143.7538,143.7538,143.5653,143.6339,18145.0
2017-03-22 12:00:00,167.69,167.76,167.56,167.67,25041.0,143.6253,143.6853,143.514,143.6082,25041.0
2017-03-22 12:10:00,167.66,167.74,167.52,167.64,15009.0,143.5996,143.6681,143.4797,143.5825,15009.0
2017-03-22 12:20:00,167.6,167.62,167.46,167.5,13024.0,143.5482,143.5653,143.4283,143.4626,13024.0
2017-03-22 12:30:00,167.49,167.71,167.46,167.61,15002.0,143.454,143.6424,143.4283,143.5568,15002.0
2017-03-22 12:40:00,167.61,167.78,167.61,167.69,14126.0,143.5568,143.7024,143.5568,143.6253,14126.0
2017-03-22 12:50:00,167.72,167.73,167.52,167.64,11919.0,143.651,143.6596,143.4797,143.5825,11919.0
2017-03-22 13:00:00,167.61,167.65,167.4,167.53,21521.0,143.5568,143.591,143.3769,143.4883,21521.0
2017-03-22 13:10:00,167.53,167.64,167.37,167.64,13233.0,143.4883,143.5825,143.3512,143.5825,13233.0
2017-03-22 13:20:00,167.6,167.62,167.46,167.47,17333.0,143.5482,143.5653,143.4283,143.4369,17333.0
2017-03-22 13:30:00,167.46,167.59,167.42,167.55,16453.0,143.4283,143.5397,143.394,143.5054,16453.0
2017-03-22 13:40:00,167.57,167.62,167.43,167.47,13162.0,143.5225,143.5653,143.4026,143.4369,13162.0
2017-03-22 13:50:00,167.46,167.46,167.29,167.35,13901.0,143.4283,143.4283,143.2827,143.3341,13901.0
2017-03-22 14:00:00,167.34,167.41,167.3,167.36,18492.0,143.3255,143.3855,143.2913,143.3427,18492.0
2017-03-22 14:10:00,167.36,167.51,167.33,167.39,18976.0,143.3427,143.4711,143.317,143.3684,18976.0
2017-03-22 14:20:00,167.41,167.45,167.32,167.35,14879.0,143.3855,143.4197,143.3084,143.3341,14879.0
2017-03-22 14:30:00,167.36,167.51,167.35,167.51,16231.0,143.3427,143.4711,143.3341,143.4711,16231.0
2017-03-22 14:40:00,167.54,167.71,167.5,167.66,20801.0,143.4968,143.6424,143.4626,143.5996,20801.0
2017-03-22 14:50:00,167.63,167.68,167.52,167.6,24136.0,143.5739,143.6167,143.4797,143.5482,24136.0
2017-03-22 15:00:00,167.62,167.62,167.54,167.57,17029.0,143.5653,143.5653,143.4968,143.5225,17029.0
2017-03-22 15:10:00,167.56,167.66,167.54,167.62,22954.0,143.514,143.5996,143.4968,143.5653,22954.0
2017-03-22 15:20:00,167.63,167.84,167.6,167.64,31184.0,143.5739,143.7538,143.5482,143.5825,31184.0
2017-03-22 15:30:00,167.65,167.65,167.48,167.58,30729.0,143.591,143.591,143.4454,143.5311,30729.0
2017-03-22 15:40:00,167.6,167.75,167.55,167.75,59042.0,143.5482,143.6767,143.5054,143.6767,59042.0
2017-03-22 15:50:00,167.76,167.82,167.67,167.68,104018.0,143.6853,143.7366,143.6082,143.6167,104018.0
2017-03-23 09:30:00,168.0,168.42,167.71,168.1,40100.0,143.8908,144.2505,143.6424,143.9765,40100.0
2017-03-23 09:40:00,168.05,168.11,167.73,168.03,14164.0,143.9336,143.985,143.6596,143.9165,14164.0
2017-03-23 09:50:00,167.99,168.15,167.93,168.04,13610.0,143.8822,144.0193,143.8309,143.9251,13610.0
2017-03-23 10:00:00,168.03,168.06,167.77,167.88,21128.0,143.9165,143.9422,143.6938,143.788,21128.0
2017-03-23 10:10:00,167.87,167.87,167.71,167.72,11384.0,143.7795,143.7795,143.6424,143.651,11384.0
2017-03-23 10:20:00,167.72,167.82,167.57,167.66,16494.0,143.651,143.7366,143.5225,143.5996,16494.0
2017-03-23 10:30:00,167.69,167.84,167.62,167.84,14497.0,143.6253,143.7538,143.5653,143.7538,14497.0
2017-03-23 10:40:00,167.78,167.95,167.77,167.82,12720.0,143.7024,143.848,143.6938,143.7366,12720.0
2017-03-23 10:50:00,167.82,167.91,167.64,167.87,22690.0,143.7366,143.8137,143.5825,143.7795,22690.0
2017-03-23 11:00:00,167.9,167.96,167.7,167.77,34719.0,143.8052,143.8566,143.6339,143.6938,34719.0
2017-03-23 11:10:00,167.77,167.98,167.64,167.89,34772.0,143.6938,143.8737,143.5825,143.7966,34772.0
2017-03-23 11:20:00,167.88,167.99,167.79,167.88,14901.0,143.788,143.8822,143.711,143.788,14901.0
2017-03-23 11:30:00,167.87,167.9,167.68,167.7,14250.0,143.7795,143.8052,143.6167,143.6339,14250.0
2017-03-23 11:40:00,167.68,167.69,167.42,167.46,13641.0,143.6167,143.6253,143.394,143.4283,13641.0
2017-03-23 11:50:00,167.45,167.51,167.36,167.39,27488.0,143.4197,143.4711,143.3427,143.3684,27488.0
2017-03-23 12:00:00,167.43,167.55,167.29,167.3,20210.0,143.4026,143.5054,143.2827,143.2913,20210.0
2017-03-23 12:10:00,167.3,167.38,167.26,167.27,16891.0,143.2913,143.3598,143.257,143.2656,16891.0
2017-03-23 12:20:00,167.29,167.34,167.19,167.22,19465.0,143.2827,143.3255,143.1971,143.2228,19465.0
2017-03-23 12:30:00,167.23,167.27,167.13,167.14,16982.0,143.2313,143.2656,143.1457,143.1542,16982.0
2017-03-23 12:40:00,167.14,167.17,167.07,167.13,16307.0,143.1542,143.1799,143.0943,143.1457,16307.0
2017-03-23 12:50:00,167.21,167.5,167.21,167.48,17142.0,143.2142,143.4626,143.2142,143.4454,17142.0
2017-03-23 13:00:00,167.5,167.53,167.06,167.06,19938.0,143.4626,143.4883,143.0857,143.0857,19938.0
2017-03-23 13:10:00,167.06,167.29,166.95,167.29,21458.0,143.0857,143.2827,142.9915,143.2827,21458.0
2017-03-23 13:20:00,167.29,167.46,167.22,167.23,23754.0,143.2827,143.4283,143.2228,143.2313,23754.0
2017-03-23 13:30:00,167.27,167.32,167.13,167.13,14818.0,143.2656,143.3084,143.1457,143.1457,14818.0
2017-03-23 13:40:00,167.19,167.3,167.12,167.24,11977.0,143.1971,143.2913,143.1371,143.2399,11977.0
2017-03-23 13:50:00,167.24,167.3,167.18,167.18,7259.0,143.2399,143.2913,143.1885,143.1885,7259.0
2017-03-23 14:00:00,167.16,167.35,167.15,167.28,17109.0,143.1714,143.3341,143.1628,143.2741,17109.0
2017-03-23 14:10:00,167.28,167.34,167.23,167.29,12324.0,143.2741,143.3255,143.2313,143.2827,12324.0
2017-03-23 14:20:00,167.31,167.33,167.19,167.23,9499.0,143.2998,143.317,143.1971,143.2313,9499.0
2017-03-23 14:30:00,167.19,167.24,167.01,167.1,17822.0,143.1971,143.2399,143.0429,143.12,17822.0
2017-03-23 14:40:00,167.1,167.24,167.09,167.1,23149.0,143.12,143.2399,143.1114,143.12,23149.0
2017-03-23 14:50:00,167.11,167.2,166.98,166.99,25169.0,143.1285,143.2056,143.0172,143.0258,25169.0
2017-03-23 15:00:00,166.98,167.02,166.86,166.9,30226.0,143.0172,143.0515,142.9144,142.9487,30226.0
2017-03-23 15:10:00,166.88,166.93,166.64,166.72,28620.0,142.9315,142.9744,142.726,142.7945,28620.0
2017-03-23 15:20:00,166.7,166.92,166.65,166.65,27613.0,142.7774,142.9658,142.7345,142.7345,27613.0
2017-03-23 15:30:00,166.69,166.76,166.43,166.69,55891.0,142.7688,142.8288,142.5461,142.7688,55891.0
2017-03-23 15:40:00,166.68,166.79,166.48,166.78,54198.0,142.7602,142.8545,142.5889,142.8459,54198.0
2017-03-23 15:50:00,166.77,167.02,166.59,166.91,127315.0,142.8373,143.0515,142.6832,142.9572,127315.0
2017-03-24 09:30:00,167.37,167.41,166.79,167.11,51388.0,143.3512,143.3855,142.8545,143.1285,51388.0
2017-03-24 09:40:00,167.07,167.22,166.93,167.22,12304.0,143.0943,143.2228,142.9744,143.2228,12304.0
2017-03-24 09:50:00,167.17,167.38,167.12,167.22,14027.0,143.1799,143.3598,143.1371,143.2228,14027.0
2017-03-24 10:00:00,167.22,167.39,167.22,167.25,10031.0,143.2228,143.3684,143.2228,143.2484,10031.0
2017-03-24 10:10:00,167.24,167.4,167.1,167.14,21504.0,143.2399,143.3769,143.12,143.1542,21504.0
2017-03-24 10:20:00,167.17,167.23,167.09,167.21,14474.0,143.1799,143.2313,143.1114,143.2142,14474.0
2017-03-24 10:30:00,167.22,167.28,167.09,167.14,27369.0,143.2228,143.2741,143.1114,143.1542,27369.0
2017-03-24 10:40:00,167.12,167.35,167.11,167.23,17844.0,143.1371,143.3341,143.1285,143.2313,17844.0
2017-03-24 10:50:00,167.26,167.36,167.21,167.28,31807.0,143.257,143.3427,143.2142,143.2741,31807.0
2017-03-24 11:00:00,167.3,167.47,167.23,167.36,17189.0,143.2913,143.4369,143.2313,143.3427,17189.0
2017-03-24 11:10:00,167.38,167.43,167.25,167.26,13348.0,143.3598,143.4026,143.2484,143.257,13348.0
2017-03-24 11:20:00,167.29,167.31,167.16,167.24,9518.0,143.2827,143.2998,143.1714,143.2399,9518.0
2017-03-24 11:30:00,167.26,167.32,167.17,167.25,15381.0,143.257,143.3084,143.1799,143.2484,15381.0
2017-03-24 11:40:00,167.26,167.3,167.13,167.17,8391.0,143.257,143.2913,143.1457,143.1799,8391.0
2017-03-24 11:50:00,167.16,167.22,167.09,167.2,9540.0,143.1714,143.2228,143.1114,143.2056,9540.0
2017-03-24 12:00:00,167.21,167.27,167.16,167.23,7408.0,143.2142,143.2656,143.1714,143.2313,7408.0
2017-03-24 12:10:00,167.23,167.24,166.82,166.84,21394.0,143.2313,143.2399,142.8802,142.8973,21394.0
2017-03-24 12:20:00,166.84,167.05,166.74,167.01,13546.0,142.8973,143.0771,142.8116,143.0429,13546.0
2017-03-24 12:30:00,167.04,167.04,166.86,166.99,8788.0,143.0686,143.0686,142.9144,143.0258,8788.0
2017-03-24 12:40:00,167.02,167.02,166.79,166.89,10182.0,143.0515,143.0515,142.8545,142.9401,10182.0
2017-03-24 12:50:00,166.85,166.88,166.69,166.7,11481.0,142.9058,142.9315,142.7688,142.7774,11481.0
2017-03-24 13:00:00,166.73,166.76,166.66,166.7,11356.0,142.8031,142.8288,142.7431,142.7774,11356.0
2017-03-24 13:10:00,166.71,166.73,166.58,166.65,14129.0,142.7859,142.8031,142.6746,142.7345,14129.0
2017-03-24 13:20:00,166.65,166.68,166.49,166.56,22866.0,142.7345,142.7602,142.5975,142.6575,22866.0
2017-03-24 13:30:00,166.56,166.71,166.54,166.62,17881.0,142.6575,142.7859,142.6403,142.7089,17881.0
2017-03-24 13:40:00,166.59,166.72,166.59,166.65,16079.0,142.6832,142.7945,142.6832,142.7345,16079.0
2017-03-24 13:50:00,166.62,166.62,166.39,166.42,9188.0,142.7089,142.7089,142.5119,142.5376,9188.0
2017-03-24 14:00:00,166.48,166.5,166.4,166.46,6257.0,142.5889,142.6061,142.5204,142.5718,6257.0
2017-03-24 14:10:00,166.47,166.53,166.44,166.51,12541.0,142.5804,142.6318,142.5547,142.6146,12541.0
2017-03-24 14:20:00,166.51,166.55,166.41,166.47,13781.0,142.6146,142.6489,142.529,142.5804,13781.0
2017-03-24 14:30:00,166.46,166.49,166.34,166.4,20170.0,142.5718,142.5975,142.469,142.5204,20170.0
2017-03-24 14:40:00,166.39,166.39,166.16,166.19,17508.0,142.5119,142.5119,142.3149,142.3406,17508.0
2017-03-24 14:50:00,166.18,166.22,165.99,166.0,27628.0,142.332,142.3663,142.1693,142.1778,27628.0
2017-03-24 15:00:00,166.0,166.01,165.88,165.94,45371.0,142.1778,142.1864,142.075,142.1264,45371.0
2017-03-24 15:10:00,165.93,165.94,165.66,165.8,43019.0,142.1179,142.1264,141.8866,142.0065,43019.0
2017-03-24 15:20:00,165.82,165.97,165.8,165.95,32003.0,142.0237,142.1521,142.0065,142.135,32003.0
2017-03-24 15:30:00,165.95,166.28,165.81,166.27,79118.0,142.135,142.4176,142.0151,142.4091,79118.0
2017-03-24 15:40:00,166.29,166.4,165.95,166.0,42950.0,142.4262,142.5204,142.135,142.1778,42950.0
2017-03-24 15:50:00,165.96,166.29,165.87,166.02,180872.0,142.1436,142.4262,142.0665,142.195,180872.0
2017-03-27 09:30:00,165.53,165.85,165.35,165.5,53291.0,141.7753,142.0494,141.6211,141.7496,53291.0
2017-03-27 09:40:00,165.46,165.75,165.32,165.66,18341.0,141.7153,141.9637,141.5954,141.8866,18341.0
2017-03-27 09:50:00,165.65,165.88,165.53,165.88,25850.0,141.8781,142.075,141.7753,142.075,25850.0
2017-03-27 10:00:00,165.75,165.76,165.51,165.68,16070.0,141.9637,141.9723,141.7581,141.9038,16070.0
2017-03-27 10:10:00,165.69,165.79,165.4,165.4,27895.0,141.9123,141.998,141.6639,141.6639,27895.0
2017-03-27 10:20:00,165.49,165.49,165.34,165.4,18537.0,141.741,141.741,141.6125,141.6639,18537.0
2017-03-27 10:30:00,165.43,165.64,165.42,165.53,19479.0,141.6896,141.8695,141.6811,141.7753,19479.0
2017-03-27 10:40:00,165.51,165.7,165.51,165.58,22939.0,141.7581,141.9209,141.7581,141.8181,22939.0
2017-03-27 10:50:00,165.59,165.69,165.49,165.63,16227.0,141.8267,141.9123,141.741,141.8609,16227.0
2017-03-27 11:00:00,165.64,165.68,165.38,165.41,30788.0,141.8695,141.9038,141.6468,141.6725,30788.0
2017-03-27 11:10:00,165.41,165.55,165.39,165.39,22772.0,141.6725,141.7924,141.6554,141.6554,22772.0
2017-03-27 11:20:00,165.4,165.56,165.33,165.56,14869.0,141.6639,141.801,141.604,141.801,14869.0
2017-03-27 11:30:00,165.58,165.84,165.57,165.78,24897.0,141.8181,142.0408,141.8095,141.9894,24897.0
2017-03-27 11:40:00,165.78,165.85,165.68,165.71,23522.0,141.9894,142.0494,141.9038,141.9294,23522.0
2017-03-27 11:50:00,165.69,165.79,165.62,165.79,20488.0,141.9123,141.998,141.8524,141.998,20488.0
2017-03-27 12:00:00,165.81,166.01,165.8,165.99,28127.0,142.0151,142.1864,142.0065,142.1693,28127.0
2017-03-27 12:10:00,165.99,166.03,165.83,165.93,10879.0,142.1693,142.2035,142.0322,142.1179,10879.0
2017-03-27 12:20:00,165.92,165.92,165.76,165.8,11168.0,142.1093,142.1093,141.9723,142.0065,11168.0
2017-03-27 12:30:00,165.8,165.82,165.75,165.78,16358.0,142.0065,142.0237,141.9637,141.9894,16358.0
2017-03-27 12:40:00,165.77,165.85,165.72,165.75,21681.0,141.9808,142.0494,141.938,141.9637,21681.0
2017-03-27 12:50:00,165.75,165.96,165.75,165.95,11438.0,141.9637,142.1436,141.9637,142.135,11438.0
2017-03-27 13:00:00,165.94,166.14,165.94,166.11,19743.0,142.1264,142.2977,142.1264,142.272,19743.0
2017-03-27 13:10:00,166.11,166.11,165.94,165.97,10823.0,142.272,142.272,142.1264,142.1521,10823.0
2017-03-27 13:20:00,165.99,166.03,165.89,165.9,8007.0,142.1693,142.2035,142.0836,142.0922,8007.0
2017-03-27 13:30:00,165.91,165.91,165.69,165.7,12439.0,142.1007,142.1007,141.9123,141.9209,12439.0
2017-03-27 13:40:00,165.72,165.8,165.7,165.78,14392.0,141.938,142.0065,141.9209,141.9894,14392.0
2017-03-27 13:50:00,165.78,165.85,165.7,165.7,14679.0,141.9894,142.0494,141.9209,141.9209,14679.0
2017-03-27 14:00:00,165.71,165.88,165.7,165.84,10275.0,141.9294,142.075,141.9209,142.0408,10275.0
2017-03-27 14:10:00,165.84,165.84,165.65,165.71,15138.0,142.0408,142.0408,141.8781,141.9294,15138.0
2017-03-27 14:20:00,165.71,165.76,165.63,165.73,13454.0,141.9294,141.9723,141.8609,141.9466,13454.0
2017-03-27 14:30:00,165.71,165.83,165.67,165.77,16855.0,141.9294,142.0322,141.8952,141.9808,16855.0
2017-03-27 14:40:00,165.78,165.96,165.78,165.88,19494.0,141.9894,142.1436,141.9894,142.075,19494.0
2017-03-27 14:50:00,165.87,166.09,165.84,166.07,17044.0,142.0665,142.2549,142.0408,142.2378,17044.0
2017-03-27 15:00:00,166.07,166.23,166.04,166.18,26288.0,142.2378,142.3748,142.2121,142.332,26288.0
2017-03-27 15:10:00,166.18,166.32,166.15,166.29,32506.0,142.332,142.4519,142.3063,142.4262,32506.0
2017-03-27 15:20:00,166.29,166.29,166.03,166.05,23163.0,142.4262,142.4262,142.2035,142.2207,23163.0
2017-03-27 15:30:00,166.08,166.25,166.05,166.19,20605.0,142.2463,142.392,142.2207,142.3406,20605.0
2017-03-27 15:40:00,166.2,166.28,166.12,166.17,40180.0,142.3491,142.4176,142.2806,142.3234,40180.0
2017-03-27 15:50:00,166.16,166.26,166.04,166.16,71885.0,142.3149,142.4005,142.2121,142.3149,71885.0
2017-03-28 09:30:00,166.11,166.38,165.74,165.89,31299.0,142.272,142.5033,141.9551,142.0836,31299.0
2017-03-28 09:40:00,165.9,166.0,165.59,165.59,24774.0,142.0922,142.1778,141.8267,141.8267,24774.0
2017-03-28 09:50:00,165.55,165.64,165.39,165.64,14127.0,141.7924,141.8695,141.6554,141.8695,14127.0
2017-03-28 10:00:00,165.64,166.05,165.52,166.0,14309.0,141.8695,142.2207,141.7667,142.1778,14309.0
2017-03-28 10:10:00,166.07,166.13,165.75,165.83,20153.0,142.2378,142.2892,141.9637,142.0322,20153.0
2017-03-28 10:20:00,165.8,165.8,165.48,165.61,10437.0,142.0065,142.0065,141.7325,141.8438,10437.0
2017-03-28 10:30:00,165.64,165.66,165.19,165.19,24061.0,141.8695,141.8866,141.4841,141.4841,24061.0
2017-03-28 10:40:00,165.23,165.37,165.15,165.37,19478.0,141.5183,141.6382,141.4498,141.6382,19478.0
2017-03-28 10:50:00,165.36,165.47,165.29,165.41,20317.0,141.6297,141.7239,141.5697,141.6725,20317.0
2017-03-28 11:00:00,165.43,165.63,165.38,165.62,17721.0,141.6896,141.8609,141.6468,141.8524,17721.0
2017-03-28 11:10:00,165.64,165.77,165.58,165.66,25542.0,141.8695,141.9808,141.8181,141.8866,25542.0
2017-03-28 11:20:00,165.66,165.75,165.65,165.71,17404.0,141.8866,141.9637,141.8781,141.9294,17404.0
2017-03-28 11:30:00,165.74,165.97,165.72,165.92,19258.0,141.9551,142.1521,141.938,142.1093,19258.0
2017-03-28 11:40:00,165.91,166.16,165.87,166.16,17746.0,142.1007,142.3149,142.0665,142.3149,17746.0
2017-03-28 11:50:00,166.16,166.37,166.09,166.16,15245.0,142.3149,142.4947,142.2549,142.3149,15245.0
2017-03-28 12:00:00,166.15,166.28,166.11,166.11,9330.0,142.3063,142.4176,142.272,142.272,9330.0
2017-03-28 12:10:00,166.09,166.15,166.05,166.06,12397.0,142.2549,142.3063,142.2207,142.2292,12397.0
2017-03-28 12:20:00,166.04,166.09,166.0,166.07,32771.0,142.2121,142.2549,142.1778,142.2378,32771.0
2017-03-28 12:30:00,166.08,166.09,165.98,166.03,18809.0,142.2463,142.2549,142.1607,142.2035,18809.0
2017-03-28 12:40:00,166.05,166.05,165.94,166.02,10728.0,142.2207,142.2207,142.1264,142.195,10728.0
2017-03-28 12:50:00,166.04,166.15,166.02,166.09,13558.0,142.2121,142.3063,142.195,142.2549,13558.0
2017-03-28 13:00:00,166.1,166.27,166.1,166.23,14807.0,142.2635,142.4091,142.2635,142.3748,14807.0
2017-03-28 13:10:00,166.24,166.43,166.2,166.31,50480.0,142.3834,142.5461,142.3491,142.4433,50480.0
2017-03-28 13:20:00,166.34,166.41,166.29,166.32,15931.0,142.469,142.529,142.4262,142.4519,15931.0
2017-03-28 13:30:00,166.31,166.35,166.19,166.22,15220.0,142.4433,142.4776,142.3406,142.3663,15220.0
2017-03-28 13:40:00,166.23,166.41,166.23,166.39,17005.0,142.3748,142.529,142.3748,142.5119,17005.0
2017-03-28 13:50:00,166.41,166.77,166.41,166.7,18615.0,142.529,142.8373,142.529,142.7774,18615.0
2017-03-28 14:00:00,166.76,166.79,166.63,166.72,14933.0,142.8288,142.8545,142.7174,142.7945,14933.0
2017-03-28 14:10:00,166.72,166.85,166.69,166.8,15171.0,142.7945,142.9058,142.7688,142.863,15171.0
2017-03-28 14:20:00,166.78,166.96,166.78,166.89,14780.0,142.8459,143.0001,142.8459,142.9401,14780.0
2017-03-28 14:30:00,166.87,166.92,166.79,166.92,22799.0,142.923,142.9658,142.8545,142.9658,22799.0
2017-03-28 14:40:00,166.92,167.05,166.88,166.94,20052.0,142.9658,143.0771,142.9315,142.9829,20052.0
2017-03-28 14:50:00,166.95,166.95,166.79,166.79,19068.0,142.9915,142.9915,142.8545,142.8545,19068.0
2017-03-28 15:00:00,166.78,166.83,166.73,166.77,22970.0,142.8459,142.8887,142.8031,142.8373,22970.0
2017-03-28 15:10:00,166.76,166.82,166.63,166.7,16501.0,142.8288,142.8802,142.7174,142.7774,16501.0
2017-03-28 15:20:00,166.7,166.75,166.62,166.72,20151.0,142.7774,142.8202,142.7089,142.7945,20151.0
2017-03-28 15:30:00,166.72,166.86,166.64,166.86,28987.0,142.7945,142.9144,142.726,142.9144,28987.0
2017-03-28 15:40:00,166.84,166.88,166.73,166.74,35850.0,142.8973,142.9315,142.8031,142.8116,35850.0
2017-03-28 15:50:00,166.72,166.85,166.66,166.78,109071.0,142.7945,142.9058,142.7431,142.8459,109071.0
2017-03-29 09:30:00,166.28,166.59,166.15,166.44,48295.0,142.4176,142.6832,142.3063,142.5547,48295.0
2017-03-29 09:40:00,166.44,166.47,166.21,166.41,43500.0,142.5547,142.5804,142.3577,142.529,43500.0
2017-03-29 09:50:00,166.41,166.82,166.31,166.8,27043.0,142.529,142.8802,142.4433,142.863,27043.0
2017-03-29 10:00:00,166.84,167.05,166.81,167.03,60927.0,142.8973,143.0771,142.8716,143.06,60927.0
2017-03-29 10:10:00,167.0,167.28,166.85,167.06,36121.0,143.0343,143.2741,142.9058,143.0857,36121.0
2017-03-29 10:20:00,167.07,167.37,167.07,167.25,27540.0,143.0943,143.3512,143.0943,143.2484,27540.0
2017-03-29 10:30:00,167.26,167.39,167.23,167.31,20516.0,143.257,143.3684,143.2313,143.2998,20516.0
2017-03-29 10:40:00,167.31,167.48,167.3,167.39,25296.0,143.2998,143.4454,143.2913,143.3684,25296.0
2017-03-29 10:50:00,167.38,167.38,167.21,167.21,14898.0,143.3598,143.3598,143.2142,143.2142,14898.0
2017-03-29 11:00:00,167.24,167.26,166.91,167.17,14241.0,143.2399,143.257,142.9572,143.1799,14241.0
2017-03-29 11:10:00,167.16,167.24,167.0,167.06,12293.0,143.1714,143.2399,143.0343,143.0857,12293.0
2017-03-29 11:20:00,167.07,167.11,166.82,166.84,18410.0,143.0943,143.1285,142.8802,142.8973,18410.0
2017-03-29 11:30:00,166.83,166.91,166.64,166.64,12857.0,142.8887,142.9572,142.726,142.726,12857.0
2017-03-29 11:40:00,166.59,166.8,166.59,166.76,13826.0,142.6832,142.863,142.6832,142.8288,13826.0
2017-03-29 11:50:00,166.78,166.8,166.62,166.8,10498.0,142.8459,142.863,142.7089,142.863,10498.0
2017-03-29 12:00:00,166.83,167.09,166.79,166.98,9327.0,142.8887,143.1114,142.8545,143.0172,9327.0
2017-03-29 12:10:00,166.99,167.2,166.99,167.2,6806.0,143.0258,143.2056,143.0258,143.2056,6806.0
2017-03-29 12:20:00,167.2,167.2,167.03,167.07,6725.0,143.2056,143.2056,143.06,143.0943,6725.0
2017-03-29 12:30:00,167.07,167.07,166.87,166.91,6155.0,143.0943,143.0943,142.923,142.9572,6155.0
2017-03-29 12:40:00,166.86,166.99,166.82,166.88,8065.0,142.9144,143.0258,142.8802,142.9315,8065.0
2017-03-29 12:50:00,166.88,166.93,166.84,166.91,7437.0,142.9315,142.9744,142.8973,142.9572,7437.0
2017-03-29 13:00:00,166.9,167.02,166.88,166.9,11785.0,142.9487,143.0515,142.9315,142.9487,11785.0
2017-03-29 13:10:00,166.88,167.1,166.88,167.04,7324.0,142.9315,143.12,142.9315,143.0686,7324.0
2017-03-29 13:20:00,167.06,167.12,167.0,167.02,9533.0,143.0857,143.1371,143.0343,143.0515,9533.0
2017-03-29 13:30:00,167.04,167.1,167.01,167.01,8449.0,143.0686,143.12,143.0429,143.0429,8449.0
2017-03-29 13:40:00,167.01,167.06,166.95,167.04,13363.0,143.0429,143.0857,142.9915,143.0686,13363.0
2017-03-29 13:50:00,167.04,167.21,167.0,167.2,11545.0,143.0686,143.2142,143.0343,143.2056,11545.0
2017-03-29 14:00:00,167.18,167.27,167.09,167.23,16056.0,143.1885,143.2656,143.1114,143.2313,16056.0
2017-03-29 14:10:00,167.23,167.42,167.19,167.33,16236.0,143.2313,143.394,143.1971,143.317,16236.0
2017-03-29 14:20:00,167.33,167.44,167.31,167.42,9786.0,143.317,143.4112,143.2998,143.394,9786.0
2017-03-29 14:30:00,167.42,167.45,167.31,167.33,14709.0,143.394,143.4197,143.2998,143.317,14709.0
2017-03-29 14:40:00,167.34,167.36,167.24,167.29,10722.0,143.3255,143.3427,143.2399,143.2827,10722.0
2017-03-29 14:50:00,167.26,167.26,167.08,167.12,31524.0,143.257,143.257,143.1028,143.1371,31524.0
2017-03-29 15:00:00,167.11,167.45,167.11,167.44,31811.0,143.1285,143.4197,143.1285,143.4112,31811.0
2017-03-29 15:10:00,167.43,167.45,167.24,167.36,13235.0,143.4026,143.4197,143.2399,143.3427,13235.0
2017-03-29 15:20:00,167.35,167.37,167.28,167.32,16749.0,143.3341,143.3512,143.2741,143.3084,16749.0
2017-03-29 15:30:00,167.33,167.39,167.28,167.32,23974.0,143.317,143.3684,143.2741,143.3084,23974.0
2017-03-29 15:40:00,167.33,167.34,167.16,167.32,39916.0,143.317,143.3255,143.1714,143.3084,39916.0
2017-03-29 15:50:00,167.31,167.48,167.3,167.44,109163.0,143.2998,143.4454,143.2913,143.4112,109163.0
2017-03-30 09:30:00,167.3,167.73,166.76,167.3,52868.0,143.2913,143.6596,142.8288,143.2913,52868.0
2017-03-30 09:40:00,167.32,167.63,167.27,167.62,13630.0,143.3084,143.5739,143.2656,143.5653,13630.0
2017-03-30 09:50:00,167.58,167.66,167.43,167.61,19097.0,143.5311,143.5996,143.4026,143.5568,19097.0
2017-03-30 10:00:00,167.61,167.75,167.52,167.75,13613.0,143.5568,143.6767,143.4797,143.6767,13613.0
2017-03-30 10:10:00,167.73,167.87,167.67,167.85,18283.0,143.6596,143.7795,143.6082,143.7623,18283.0
2017-03-30 10:20:00,167.85,167.9,167.54,167.78,25198.0,143.7623,143.8052,143.4968,143.7024,25198.0
2017-03-30 10:30:00,167.82,168.07,167.7,168.07,31513.0,143.7366,143.9508,143.6339,143.9508,31513.0
2017-03-30 10:40:00,168.07,168.09,167.84,168.0,22688.0,143.9508,143.9679,143.7538,143.8908,22688.0
2017-03-30 10:50:00,168.03,168.18,167.94,168.05,16434.0,143.9165,144.045,143.8394,143.9336,16434.0
2017-03-30 11:00:00,168.06,168.14,167.99,168.03,14407.0,143.9422,144.0107,143.8822,143.9165,14407.0
2017-03-30 11:10:00,168.02,168.05,167.95,168.03,9622.0,143.9079,143.9336,143.848,143.9165,9622.0
2017-03-30 11:20:00,168.06,168.09,167.98,168.07,12039.0,143.9422,143.9679,143.8737,143.9508,12039.0
2017-03-30 11:30:00,168.07,168.08,167.83,167.85,20919.0,143.9508,143.9593,143.7452,143.7623,20919.0
2017-03-30 11:40:00,167.86,168.0,167.86,167.93,17305.0,143.7709,143.8908,143.7709,143.8309,17305.0
2017-03-30 11:50:00,167.91,167.98,167.83,167.85,8995.0,143.8137,143.8737,143.7452,143.7623,8995.0
2017-03-30 12:00:00,167.86,167.9,167.77,167.9,23808.0,143.7709,143.8052,143.6938,143.8052,23808.0
2017-03-30 12:10:00,167.88,167.89,167.74,167.81,11635.0,143.788,143.7966,143.6681,143.7281,11635.0
2017-03-30 12:20:00,167.81,167.82,167.69,167.81,11676.0,143.7281,143.7366,143.6253,143.7281,11676.0
2017-03-30 12:30:00,167.82,167.86,167.65,167.65,11977.0,143.7366,143.7709,143.591,143.591,11977.0
2017-03-30 12:40:00,167.66,167.72,167.55,167.68,11759.0,143.5996,143.651,143.5054,143.6167,11759.0
2017-03-30 12:50:00,167.68,167.72,167.58,167.69,12813.0,143.6167,143.651,143.5311,143.6253,12813.0
2017-03-30 13:00:00,167.69,167.78,167.69,167.71,11236.0,143.6253,143.7024,143.6253,143.6424,11236.0
2017-03-30 13:10:00,167.7,167.78,167.67,167.73,9418.0,143.6339,143.7024,143.6082,143.6596,9418.0
2017-03-30 13:20:00,167.73,167.82,167.73,167.77,12981.0,143.6596,143.7366,143.6596,143.6938,12981.0
2017-03-30 13:30:00,167.76,167.79,167.69,167.74,13256.0,143.6853,143.711,143.6253,143.6681,13256.0
2017-03-30 13:40:00,167.74,167.75,167.69,167.74,8604.0,143.6681,143.6767,143.6253,143.6681,8604.0
2017-03-30 13:50:00,167.7,167.78,167.68,167.7,8684.0,143.6339,143.7024,143.6167,143.6339,8684.0
2017-03-30 14:00:00,167.66,167.69,167.55,167.68,10306.0,143.5996,143.6253,143.5054,143.6167,10306.0
2017-03-30 14:10:00,167.66,167.75,167.63,167.74,11248.0,143.5996,143.6767,143.5739,143.6681,11248.0
2017-03-30 14:20:00,167.75,167.77,167.69,167.73,12230.0,143.6767,143.6938,143.6253,143.6596,12230.0
2017-03-30 14:30:00,167.73,167.81,167.69,167.72,14220.0,143.6596,143.7281,143.6253,143.651,14220.0
2017-03-30 14:40:00,167.72,167.72,167.65,167.71,14478.0,143.651,143.651,143.591,143.6424,14478.0
2017-03-30 14:50:00,167.71,167.73,167.57,167.64,15387.0,143.6424,143.6596,143.5225,143.5825,15387.0
2017-03-30 15:00:00,167.66,167.73,167.65,167.71,13324.0,143.5996,143.6596,143.591,143.6424,13324.0
2017-03-30 15:10:00,167.7,167.72,167.62,167.68,18262.0,143.6339,143.651,143.5653,143.6167,18262.0
2017-03-30 15:20:00,167.69,168.0,167.68,168.0,49309.0,143.6253,143.8908,143.6167,143.8908,49309.0
2017-03-30 15:30:00,168.0,168.01,167.91,167.91,35011.0,143.8908,143.8994,143.8137,143.8137,35011.0
2017-03-30 15:40:00,167.91,167.93,167.8,167.82,28541.0,143.8137,143.8309,143.7195,143.7366,28541.0
2017-03-30 15:50:00,167.82,167.97,167.72,167.88,77303.0,143.7366,143.8651,143.651,143.788,77303.0
2017-03-31 09:30:00,167.59,167.89,167.13,167.39,70639.0,143.5397,143.7966,143.1457,143.3684,70639.0
2017-03-31 09:40:00,167.39,167.58,167.3,167.43,39549.0,143.3684,143.5311,143.2913,143.4026,39549.0
2017-03-31 09:50:00,167.43,167.68,167.38,167.5,19405.0,143.4026,143.6167,143.3598,143.4626,19405.0
2017-03-31 10:00:00,167.53,167.64,167.5,167.56,21423.0,143.4883,143.5825,143.4626,143.514,21423.0
2017-03-31 10:10:00,167.54,167.54,167.35,167.48,16350.0,143.4968,143.4968,143.3341,143.4454,16350.0
2017-03-31 10:20:00,167.48,167.81,167.46,167.7,31339.0,143.4454,143.7281,143.4283,143.6339,31339.0
2017-03-31 10:30:00,167.71,168.04,167.7,167.97,53658.0,143.6424,143.9251,143.6339,143.8651,53658.0
2017-03-31 10:40:00,167.99,167.99,167.75,167.83,13651.0,143.8822,143.8822,143.6767,143.7452,13651.0
2017-03-31 10:50:00,167.82,167.82,167.66,167.68,18467.0,143.7366,143.7366,143.5996,143.6167,18467.0
2017-03-31 11:00:00,167.69,167.92,167.65,167.92,18340.0,143.6253,143.8223,143.591,143.8223,18340.0
2017-03-31 11:10:00,167.92,167.94,167.56,167.59,20040.0,143.8223,143.8394,143.514,143.5397,20040.0
2017-03-31 11:20:00,167.59,167.7,167.55,167.57,16416.0,143.5397,143.6339,143.5054,143.5225,16416.0
2017-03-31 11:30:00,167.57,167.6,167.47,167.51,16881.0,143.5225,143.5482,143.4369,143.4711,16881.0
2017-03-31 11:40:00,167.5,167.57,167.44,167.49,15638.0,143.4626,143.5225,143.4112,143.454,15638.0
2017-03-31 11:50:00,167.49,167.54,167.42,167.47,15895.0,143.454,143.4968,143.394,143.4369,15895.0
2017-03-31 12:00:00,167.49,167.63,167.47,167.6,16850.0,143.454,143.5739,143.4369,143.5482,16850.0
2017-03-31 12:10:00,167.63,167.66,167.57,167.62,16749.0,143.5739,143.5996,143.5225,143.5653,16749.0
2017-03-31 12:20:00,167.63,167.75,167.63,167.75,16454.0,143.5739,143.6767,143.5739,143.6767,16454.0
2017-03-31 12:30:00,167.78,167.79,167.71,167.77,14226.0,143.7024,143.711,143.6424,143.6938,14226.0
2017-03-31 12:40:00,167.79,167.8,167.71,167.75,15228.0,143.711,143.7195,143.6424,143.6767,15228.0
2017-03-31 12:50:00,167.76,167.91,167.7,167.9,25655.0,143.6853,143.8137,143.6339,143.8052,25655.0
2017-03-31 13:00:00,167.91,167.91,167.72,167.74,14270.0,143.8137,143.8137,143.651,143.6681,14270.0
2017-03-31 13:10:00,167.75,167.84,167.74,167.74,10700.0,143.6767,143.7538,143.6681,143.6681,10700.0
2017-03-31 13:20:00,167.74,167.88,167.74,167.85,12818.0,143.6681,143.788,143.6681,143.7623,12818.0
2017-03-31 13:30:00,167.85,167.92,167.83,167.89,24782.0,143.7623,143.8223,143.7452,143.7966,24782.0
2017-03-31 13:40:00,167.91,168.01,167.89,167.99,24544.0,143.8137,143.8994,143.7966,143.8822,24544.0
2017-03-31 13:50:00,167.98,167.99,167.71,167.75,28846.0,143.8737,143.8822,143.6424,143.6767,28846.0
2017-03-31 14:00:00,167.74,167.8,167.67,167.79,20950.0,143.6681,143.7195,143.6082,143.711,20950.0
2017-03-31 14:10:00,167.79,167.87,167.63,167.82,35622.0,143.711,143.7795,143.5739,143.7366,35622.0
2017-03-31 14:20:00,167.81,167.99,167.77,167.95,22976.0,143.7281,143.8822,143.6938,143.848,22976.0
2017-03-31 14:30:00,167.95,167.99,167.92,167.97,25440.0,143.848,143.8822,143.8223,143.8651,25440.0
2017-03-31 14:40:00,167.95,168.01,167.93,167.97,22288.0,143.848,143.8994,143.8309,143.8651,22288.0
2017-03-31 14:50:00,167.95,167.97,167.88,167.88,17867.0,143.848,143.8651,143.788,143.788,17867.0
2017-03-31 15:00:00,167.87,167.99,167.87,167.91,23316.0,143.7795,143.8822,143.7795,143.8137,23316.0
2017-03-31 15:10:00,167.93,168.02,167.91,168.01,46103.0,143.8309,143.9079,143.8137,143.8994,46103.0
2017-03-31 15:20:00,168.02,168.07,167.99,168.07,80028.0,143.9079,143.9508,143.8822,143.9508,80028.0
2017-03-31 15:30:00,168.08,168.17,167.84,167.85,52845.0,143.9593,144.0364,143.7538,143.7623,52845.0
2017-03-31 15:40:00,167.85,167.98,167.8,167.82,56731.0,143.7623,143.8737,143.7195,143.7366,56731.0
2017-03-31 15:50:00,167.81,167.9,167.7,167.7,168283.0,143.7281,143.8052,143.6339,143.6339,168283.0
2017-04-03 09:30:00,167.74,168.3,167.72,168.09,42733.0,143.6681,144.1478,143.651,143.9679,42733.0
2017-04-03 09:40:00,168.01,168.2,167.85,167.96,42896.0,143.8994,144.0621,143.7623,143.8566,42896.0
2017-04-03 09:50:00,167.92,167.96,167.58,167.83,25403.0,143.8223,143.8566,143.5311,143.7452,25403.0
2017-04-03 10:00:00,167.84,167.92,167.6,167.61,23481.0,143.7538,143.8223,143.5482,143.5568,23481.0
2017-04-03 10:10:00,167.58,167.62,167.29,167.4,43661.0,143.5311,143.5653,143.2827,143.3769,43661.0
2017-04-03 10:20:00,167.4,167.42,167.31,167.38,34167.0,143.3769,143.394,143.2998,143.3598,34167.0
2017-04-03 10:30:00,167.4,167.54,167.38,167.44,21670.0,143.3769,143.4968,143.3598,143.4112,21670.0
2017-04-03 10:40:00,167.43,167.58,167.29,167.47,62044.0,143.4026,143.5311,143.2827,143.4369,62044.0
2017-04-03 10:50:00,167.45,167.64,167.44,167.55,21539.0,143.4197,143.5825,143.4112,143.5054,21539.0
2017-04-03 11:00:00,167.54,167.6,167.24,167.31,33433.0,143.4968,143.5482,143.2399,143.2998,33433.0
2017-04-03 11:10:00,167.33,167.39,167.19,167.26,33409.0,143.317,143.3684,143.1971,143.257,33409.0
2017-04-03 11:20:00,167.24,167.38,167.14,167.14,18287.0,143.2399,143.3598,143.1542,143.1542,18287.0
2017-04-03 11:30:00,167.15,167.27,167.14,167.14,20458.0,143.1628,143.2656,143.1542,143.1542,20458.0
2017-04-03 11:40:00,167.13,167.27,167.1,167.19,14492.0,143.1457,143.2656,143.12,143.1971,14492.0
2017-04-03 11:50:00,167.2,167.27,167.13,167.26,18020.0,143.2056,143.2656,143.1457,143.257,18020.0
2017-04-03 12:00:00,167.25,167.3,167.03,167.13,19249.0,143.2484,143.2913,143.06,143.1457,19249.0
2017-04-03 12:10:00,167.12,167.17,167.04,167.15,17434.0,143.1371,143.1799,143.0686,143.1628,17434.0
2017-04-03 12:20:00,167.15,167.27,167.11,167.21,11922.0,143.1628,143.2656,143.1285,143.2142,11922.0
2017-04-03 12:30:00,167.18,167.18,167.05,167.05,9940.0,143.1885,143.1885,143.0771,143.0771,9940.0
2017-04-03 12:40:00,167.03,167.09,166.96,166.99,25473.0,143.06,143.1114,143.0001,143.0258,25473.0
2017-04-03 12:50:00,166.99,167.1,166.88,167.09,21239.0,143.0258,143.12,142.9315,143.1114,21239.0
2017-04-03 13:00:00,167.08,167.1,166.89,166.92,15314.0,143.1028,143.12,142.9401,142.9658,15314.0
2017-04-03 13:10:00,166.94,167.01,166.94,166.95,14381.0,142.9829,143.0429,142.9829,142.9915,14381.0
2017-04-03 13:20:00,166.95,166.95,166.83,166.87,12315.0,142.9915,142.9915,142.8887,142.923,12315.0
2017-04-03 13:30:00,166.88,166.91,166.56,166.6,23561.0,142.9315,142.9572,142.6575,142.6917,23561.0
2017-04-03 13:40:00,166.59,166.62,166.4,166.61,34884.0,142.6832,142.7089,142.5204,142.7003,34884.0
2017-04-03 13:50:00,166.6,166.74,166.55,166.72,18306.0,142.6917,142.8116,142.6489,142.7945,18306.0
2017-04-03 14:00:00,166.74,166.85,166.7,166.75,19167.0,142.8116,142.9058,142.7774,142.8202,19167.0
2017-04-03 14:10:00,166.76,166.76,166.61,166.64,10853.0,142.8288,142.8288,142.7003,142.726,10853.0
2017-04-03 14:20:00,166.63,166.66,166.44,166.58,23274.0,142.7174,142.7431,142.5547,142.6746,23274.0
2017-04-03 14:30:00,166.59,166.69,166.53,166.63,19956.0,142.6832,142.7688,142.6318,142.7174,19956.0
2017-04-03 14:40:00,166.63,166.85,166.62,166.82,26309.0,142.7174,142.9058,142.7089,142.8802,26309.0
2017-04-03 14:50:00,166.84,166.87,166.57,166.72,44481.0,142.8973,142.923,142.666,142.7945,44481.0
2017-04-03 15:00:00,166.72,166.81,166.67,166.75,25922.0,142.7945,142.8716,142.7517,142.8202,25922.0
2017-04-03 15:10:00,166.75,166.89,166.71,166.84,37606.0,142.8202,142.9401,142.7859,142.8973,37606.0
2017-04-03 15:20:00,166.84,166.89,166.72,166.72,28042.0,142.8973,142.9401,142.7945,142.7945,28042.0
2017-04-03 15:30:00,166.73,166.78,166.63,166.71,44610.0,142.8031,142.8459,142.7174,142.7859,44610.0
2017-04-03 15:40:00,166.71,166.91,166.66,166.89,44862.0,142.7859,142.9572,142.7431,142.9401,44862.0
2017-04-03 15:50:00,166.89,166.9,166.64,166.7,117583.0,142.9401,142.9487,142.726,142.7774,117583.0
2017-04-04 09:30:00,166.6,166.93,166.5,166.62,35935.0,142.6917,142.9744,142.6061,142.7089,35935.0
2017-04-04 09:40:00,166.57,166.67,166.11,166.25,37749.0,142.666,142.7517,142.272,142.392,37749.0
2017-04-04 09:50:00,166.23,166.85,166.17,166.56,35105.0,142.3748,142.9058,142.3234,142.6575,35105.0
2017-04-04 10:00:00,166.69,166.72,166.31,166.36,15782.0,142.7688,142.7945,142.4433,142.4862,15782.0
2017-04-04 10:10:00,166.39,166.6,166.37,166.45,14481.0,142.5119,142.6917,142.4947,142.5633,14481.0
2017-04-04 10:20:00,166.48,166.72,166.45,166.59,19757.0,142.5889,142.7945,142.5633,142.6832,19757.0
2017-04-04 10:30:00,166.55,166.95,166.55,166.8,36228.0,142.6489,142.9915,142.6489,142.863,36228.0
2017-04-04 10:40:00,166.79,167.1,166.79,167.1,32597.0,142.8545,143.12,142.8545,143.12,32597.0
2017-04-04 10:50:00,167.08,167.26,167.08,167.12,38748.0,143.1028,143.257,143.1028,143.1371,38748.0
2017-04-04 11:00:00,167.1,167.15,166.97,167.15,42629.0,143.12,143.1628,143.0086,143.1628,42629.0
2017-04-04 11:10:00,167.16,167.32,167.12,167.16,74850.0,143.1714,143.3084,143.1371,143.1714,74850.0
2017-04-04 11:20:00,167.16,167.22,167.15,167.19,28457.0,143.1714,143.2228,143.1628,143.1971,28457.0
2017-04-04 11:30:00,167.21,167.23,167.1,167.2,28060.0,143.2142,143.2313,143.12,143.2056,28060.0
2017-04-04 11:40:00,167.18,167.24,167.07,167.16,21407.0,143.1885,143.2399,143.0943,143.1714,21407.0
2017-04-04 11:50:00,167.16,167.16,166.88,166.89,16004.0,143.1714,143.1714,142.9315,142.9401,16004.0
2017-04-04 12:00:00,166.88,166.9,166.75,166.8,11753.0,142.9315,142.9487,142.8202,142.863,11753.0
2017-04-04 12:10:00,166.8,166.96,166.77,166.95,12320.0,142.863,143.0001,142.8373,142.9915,12320.0
2017-04-04 12:20:00,166.92,166.92,166.78,166.9,8784.0,142.9658,142.9658,142.8459,142.9487,8784.0
2017-04-04 12:30:00,166.9,166.9,166.74,166.76,8139.0,142.9487,142.9487,142.8116,142.8288,8139.0
2017-04-04 12:40:00,166.78,166.83,166.67,166.67,6755.0,142.8459,142.8887,142.7517,142.7517,6755.0
2017-04-04 12:50:00,166.67,166.71,166.62,166.66,12008.0,142.7517,142.7859,142.7089,142.7431,12008.0
2017-04-04 13:00:00,166.68,166.75,166.63,166.75,10730.0,142.7602,142.8202,142.7174,142.8202,10730.0
2017-04-04 13:10:00,166.77,166.83,166.72,166.81,9145.0,142.8373,142.8887,142.7945,142.8716,9145.0
2017-04-04 13:20:00,166.81,166.82,166.74,166.75,11270.0,142.8716,142.8802,142.8116,142.8202,11270.0
2017-04-04 13:30:00,166.76,166.81,166.74,166.79,7726.0,142.8288,142.8716,142.8116,142.8545,7726.0
2017-04-04 13:40:00,166.78,166.83,166.76,166.77,5462.0,142.8459,142.8887,142.8288,142.8373,5462.0
2017-04-04 13:50:00,166.77,166.91,166.75,166.91,9580.0,142.8373,142.9572,142.8202,142.9572,9580.0
2017-04-04 14:00:00,166.91,166.97,166.83,166.87,16348.0,142.9572,143.0086,142.8887,142.923,16348.0
2017-04-04 14:10:00,166.86,166.87,166.78,166.87,16857.0,142.9144,142.923,142.8459,142.923,16857.0
2017-04-04 14:20:00,166.87,166.94,166.83,166.93,13638.0,142.923,142.9829,142.8887,142.9744,13638.0
2017-04-04 14:30:00,166.93,167.22,166.93,167.22,30491.0,142.9744,143.2228,142.9744,143.2228,30491.0
2017-04-04 14:40:00,167.22,167.22,166.94,166.99,23663.0,143.2228,143.2228,142.9829,143.0258,23663.0
2017-04-04 14:50:00,166.98,167.07,166.97,166.99,15607.0,143.0172,143.0943,143.0086,143.0258,15607.0
2017-04-04 15:00:00,166.98,167.09,166.91,167.02,23788.0,143.0172,143.1114,142.9572,143.0515,23788.0
2017-04-04 15:10:00,167.03,167.08,166.92,166.96,19179.0,143.06,143.1028,142.9658,143.0001,19179.0
2017-04-04 15:20:00,166.97,167.07,166.94,166.98,39758.0,143.0086,143.0943,142.9829,143.0172,39758.0
2017-04-04 15:30:00,166.98,167.1,166.98,167.0,41555.0,143.0172,143.12,143.0172,143.0343,41555.0
2017-04-04 15:40:00,167.03,167.18,167.0,167.17,49364.0,143.06,143.1885,143.0343,143.1799,49364.0
2017-04-04 15:50:00,167.18,167.29,167.1,167.25,117367.0,143.1885,143.2827,143.12,143.2484,117367.0
2017-04-05 09:30:00,167.29,167.3,166.72,166.88,36047.0,143.2827,143.2913,142.7945,142.9315,36047.0
2017-04-05 09:40:00,166.93,167.33,166.87,167.33,17296.0,142.9744,143.317,142.923,143.317,17296.0
2017-04-05 09:50:00,167.34,167.7,167.24,167.57,33810.0,143.3255,143.6339,143.2399,143.5225,33810.0
2017-04-05 10:00:00,167.52,167.66,167.32,167.44,32567.0,143.4797,143.5996,143.3084,143.4112,32567.0
2017-04-05 10:10:00,167.47,167.54,167.39,167.5,20956.0,143.4369,143.4968,143.3684,143.4626,20956.0
2017-04-05 10:20:00,167.5,167.73,167.5,167.57,22740.0,143.4626,143.6596,143.4626,143.5225,22740.0
2017-04-05 10:30:00,167.55,167.84,167.51,167.73,27995.0,143.5054,143.7538,143.4711,143.6596,27995.0
2017-04-05 10:40:00,167.75,168.1,167.7,167.95,41951.0,143.6767,143.9765,143.6339,143.848,41951.0
2017-04-05 10:50:00,167.91,167.97,167.76,167.76,26456.0,143.8137,143.8651,143.6853,143.6853,26456.0
2017-04-05 11:00:00,167.79,167.93,167.64,167.75,28341.0,143.711,143.8309,143.5825,143.6767,28341.0
2017-04-05 11:10:00,167.77,168.08,167.76,167.98,20806.0,143.6938,143.9593,143.6853,143.8737,20806.0
2017-04-05 11:20:00,167.97,168.1,167.85,167.95,23707.0,143.8651,143.9765,143.7623,143.848,23707.0
2017-04-05 11:30:00,167.92,168.02,167.83,167.93,23459.0,143.8223,143.9079,143.7452,143.8309,23459.0
2017-04-05 11:40:00,167.92,168.13,167.88,168.09,19151.0,143.8223,144.0022,143.788,143.9679,19151.0
2017-04-05 11:50:00,168.08,168.19,167.87,167.87,14530.0,143.9593,144.0535,143.7795,143.7795,14530.0
2017-04-05 12:00:00,167.9,167.96,167.88,167.93,9960.0,143.8052,143.8566,143.788,143.8309,9960.0
2017-04-05 12:10:00,167.89,168.12,167.85,167.96,17356.0,143.7966,143.9936,143.7623,143.8566,17356.0
2017-04-05 12:20:00,167.98,168.07,167.92,168.0,24601.0,143.8737,143.9508,143.8223,143.8908,24601.0
2017-04-05 12:30:00,167.99,168.02,167.91,168.01,16767.0,143.8822,143.9079,143.8137,143.8994,16767.0
2017-04-05 12:40:00,168.02,168.16,168.02,168.1,24889.0,143.9079,144.0279,143.9079,143.9765,24889.0
2017-04-05 12:50:00,168.11,168.17,168.05,168.05,15152.0,143.985,144.0364,143.9336,143.9336,15152.0
2017-04-05 13:00:00,168.07,168.21,168.07,168.2,15448.0,143.9508,144.0707,143.9508,144.0621,15448.0
2017-04-05 13:10:00,168.2,168.26,168.13,168.24,22316.0,144.0621,144.1135,144.0022,144.0964,22316.0
2017-04-05 13:20:00,168.26,168.29,168.2,168.27,11717.0,144.1135,144.1392,144.0621,144.1221,11717.0
2017-04-05 13:30:00,168.27,168.39,168.22,168.27,23107.0,144.1221,144.2248,144.0792,144.1221,23107.0
2017-04-05 13:40:00,168.28,168.29,167.99,168.0,32451.0,144.1306,144.1392,143.8822,143.8908,32451.0
2017-04-05 13:50:00,168.01,168.08,167.95,168.06,12451.0,143.8994,143.9593,143.848,143.9422,12451.0
2017-04-05 14:00:00,168.05,168.26,167.89,168.23,36607.0,143.9336,144.1135,143.7966,144.0878,36607.0
2017-04-05 14:10:00,168.19,168.4,168.03,168.03,42989.0,144.0535,144.2334,143.9165,143.9165,42989.0
2017-04-05 14:20:00,167.99,168.07,167.92,168.04,21429.0,143.8822,143.9508,143.8223,143.9251,21429.0
2017-04-05 14:30:00,168.03,168.06,167.86,167.89,34874.0,143.9165,143.9422,143.7709,143.7966,34874.0
2017-04-05 14:40:00,167.9,168.01,167.81,167.85,20003.0,143.8052,143.8994,143.7281,143.7623,20003.0
2017-04-05 14:50:00,167.83,167.84,167.56,167.68,31066.0,143.7452,143.7538,143.514,143.6167,31066.0
2017-04-05 15:00:00,167.68,167.75,167.6,167.61,64174.0,143.6167,143.6767,143.5482,143.5568,64174.0
2017-04-05 15:10:00,167.57,167.58,167.28,167.35,34289.0,143.5225,143.5311,143.2741,143.3341,34289.0
2017-04-05 15:20:00,167.31,167.35,167.06,167.21,54231.0,143.2998,143.3341,143.0857,143.2142,54231.0
2017-04-05 15:30:00,167.2,167.22,166.92,167.1,89864.0,143.2056,143.2228,142.9658,143.12,89864.0
2017-04-05 15:40:00,167.11,167.27,167.01,167.02,71069.0,143.1285,143.2656,143.0429,143.0515,71069.0
2017-04-05 15:50:00,167.0,167.23,166.94,166.99,115284.0,143.0343,143.2313,142.9829,143.0258,115284.0
2017-04-06 09:30:00,169.68,171.2,169.3,170.27,316192.0,145.3297,146.6316,145.0043,145.8351,316192.0
2017-04-06 09:40:00,170.2,170.63,169.71,170.11,147948.0,145.7751,146.1434,145.3554,145.698,147948.0
2017-04-06 09:50:00,170.15,171.36,170.13,171.36,158170.0,145.7323,146.7686,145.7151,146.7686,158170.0
2017-04-06 10:00:00,171.36,171.92,171.07,171.9,178068.0,146.7686,147.2483,146.5202,147.2311,178068.0
2017-04-06 10:10:00,171.9,171.95,171.43,171.61,93871.0,147.2311,147.274,146.8286,146.9828,93871.0
2017-04-06 10:20:00,171.65,171.65,171.09,171.45,70914.0,147.017,147.017,146.5374,146.8457,70914.0
2017-04-06 10:30:00,171.38,172.11,171.33,172.04,93982.0,146.7858,147.411,146.7429,147.351,93982.0
2017-04-06 10:40:00,172.03,172.06,171.37,171.47,110300.0,147.3425,147.3682,146.7772,146.8628,110300.0
2017-04-06 10:50:00,171.47,171.55,171.31,171.35,103294.0,146.8628,146.9314,146.7258,146.7601,103294.0
2017-04-06 11:00:00,171.36,171.47,170.91,171.0,98120.0,146.7686,146.8628,146.3832,146.4603,98120.0
2017-04-06 11:10:00,171.0,171.09,170.96,171.0,36366.0,146.4603,146.5374,146.426,146.4603,36366.0
2017-04-06 11:20:00,171.0,171.17,170.76,170.76,48097.0,146.4603,146.6059,146.2547,146.2547,48097.0
2017-04-06 11:30:00,170.77,170.86,170.68,170.72,44397.0,146.2633,146.3404,146.1862,146.2205,44397.0
2017-04-06 11:40:00,170.72,170.76,170.39,170.6,64199.0,146.2205,146.2547,145.9378,146.1177,64199.0
2017-04-06 11:50:00,170.6,170.86,170.59,170.79,30764.0,146.1177,146.3404,146.1091,146.2804,30764.0
2017-04-06 12:00:00,170.79,170.83,170.53,170.59,18534.0,146.2804,146.3147,146.0577,146.1091,18534.0
2017-04-06 12:10:00,170.61,170.7,170.57,170.59,18668.0,146.1263,146.2033,146.092,146.1091,18668.0
2017-04-06 12:20:00,170.58,170.59,170.08,170.12,25626.0,146.1006,146.1091,145.6723,145.7066,25626.0
2017-04-06 12:30:00,170.11,170.17,169.8,169.89,57553.0,145.698,145.7494,145.4325,145.5096,57553.0
2017-04-06 12:40:00,169.87,169.92,169.53,169.55,36598.0,145.4925,145.5353,145.2012,145.2184,36598.0
2017-04-06 12:50:00,169.52,169.82,169.39,169.76,42390.0,145.1927,145.4496,145.0813,145.3982,42390.0
2017-04-06 13:00:00,169.84,170.32,169.84,170.29,26909.0,145.4668,145.8779,145.4668,145.8522,26909.0
2017-04-06 13:10:00,170.29,170.32,170.18,170.32,12706.0,145.8522,145.8779,145.758,145.8779,12706.0
2017-04-06 13:20:00,170.3,170.4,170.23,170.28,16708.0,145.8607,145.9464,145.8008,145.8436,16708.0
2017-04-06 13:30:00,170.27,170.52,170.24,170.44,33217.0,145.8351,146.0492,145.8094,145.9807,33217.0
2017-04-06 13:40:00,170.43,170.79,170.42,170.79,31225.0,145.9721,146.2804,145.9635,146.2804,31225.0
2017-04-06 13:50:00,170.75,170.84,170.63,170.66,23907.0,146.2462,146.3233,146.1434,146.1691,23907.0
2017-04-06 14:00:00,170.63,170.68,170.19,170.19,50999.0,146.1434,146.1862,145.7665,145.7665,50999.0
2017-04-06 14:10:00,170.19,170.25,169.92,169.92,44391.0,145.7665,145.8179,145.5353,145.5353,44391.0
2017-04-06 14:20:00,169.93,170.0,169.82,169.85,31018.0,145.5438,145.6038,145.4496,145.4753,31018.0
2017-04-06 14:30:00,169.87,170.13,169.85,169.94,46207.0,145.4925,145.7151,145.4753,145.5524,46207.0
2017-04-06 14:40:00,169.94,170.15,169.86,169.87,59702.0,145.5524,145.7323,145.4839,145.4925,59702.0
2017-04-06 14:50:00,169.84,169.95,169.61,169.82,33210.0,145.4668,145.561,145.2698,145.4496,33210.0
2017-04-06 15:00:00,169.79,169.98,169.77,169.88,32671.0,145.4239,145.5867,145.4068,145.501,32671.0
2017-04-06 15:10:00,169.88,169.96,169.76,169.86,34739.0,145.501,145.5695,145.3982,145.4839,34739.0
2017-04-06 15:20:00,169.88,169.92,169.65,169.82,36272.0,145.501,145.5353,145.304,145.4496,36272.0
2017-04-06 15:30:00,169.82,169.87,169.77,169.86,60393.0,145.4496,145.4925,145.4068,145.4839,60393.0
2017-04-06 15:40:00,169.86,169.91,169.79,169.86,78765.0,145.4839,145.5267,145.4239,145.4839,78765.0
2017-04-06 15:50:00,169.84,170.07,169.76,170.03,198783.0,145.4668,145.6638,145.3982,145.6295,198783.0
2017-04-07 09:30:00,169.7,169.95,169.43,169.75,57789.0,145.3469,145.561,145.1156,145.3897,57789.0
2017-04-07 09:40:00,169.79,169.96,169.47,169.96,28244.0,145.4239,145.5695,145.1499,145.5695,28244.0
2017-04-07 09:50:00,169.96,169.98,169.7,169.77,48294.0,145.5695,145.5867,145.3469,145.4068,48294.0
2017-04-07 10:00:00,169.77,170.38,169.66,170.28,54304.0,145.4068,145.9293,145.3126,145.8436,54304.0
2017-04-07 10:10:00,170.21,170.26,169.99,170.1,22739.0,145.7837,145.8265,145.5952,145.6895,22739.0
2017-04-07 10:20:00,170.11,170.32,170.04,170.31,25829.0,145.698,145.8779,145.6381,145.8693,25829.0
2017-04-07 10:30:00,170.24,170.35,169.85,169.94,27612.0,145.8094,145.9036,145.4753,145.5524,27612.0
2017-04-07 10:40:00,169.93,169.98,169.81,169.96,19003.0,145.5438,145.5867,145.4411,145.5695,19003.0
2017-04-07 10:50:00,169.98,170.01,169.8,170.01,18660.0,145.5867,145.6124,145.4325,145.6124,18660.0
2017-04-07 11:00:00,170.04,170.3,169.93,170.3,21332.0,145.6381,145.8607,145.5438,145.8607,21332.0
2017-04-07 11:10:00,170.29,170.54,170.25,170.52,31716.0,145.8522,146.0663,145.8179,146.0492,31716.0
2017-04-07 11:20:00,170.53,170.73,170.49,170.71,29106.0,146.0577,146.229,146.0235,146.2119,29106.0
2017-04-07 11:30:00,170.75,170.87,170.59,170.81,30251.0,146.2462,146.3489,146.1091,146.2976,30251.0
2017-04-07 11:40:00,170.81,170.94,170.75,170.94,20298.0,146.2976,146.4089,146.2462,146.4089,20298.0
2017-04-07 11:50:00,170.94,171.0,170.85,170.93,20453.0,146.4089,146.4603,146.3318,146.4003,20453.0
2017-04-07 12:00:00,170.93,170.97,170.71,170.82,20291.0,146.4003,146.4346,146.2119,146.3061,20291.0
2017-04-07 12:10:00,170.85,170.92,170.79,170.83,10420.0,146.3318,146.3918,146.2804,146.3147,10420.0
2017-04-07 12:20:00,170.85,170.88,170.65,170.72,9740.0,146.3318,146.3575,146.1605,146.2205,9740.0
2017-04-07 12:30:00,170.72,170.75,170.63,170.7,9970.0,146.2205,146.2462,146.1434,146.2033,9970.0
2017-04-07 12:40:00,170.68,170.78,170.67,170.78,13023.0,146.1862,146.2719,146.1777,146.2719,13023.0
2017-04-07 12:50:00,170.76,170.76,170.66,170.68,17678.0,146.2547,146.2547,146.1691,146.1862,17678.0
2017-04-07 13:00:00,170.67,170.67,170.47,170.58,14618.0,146.1777,146.1777,146.0064,146.1006,14618.0
2017-04-07 13:10:00,170.58,170.75,170.58,170.63,11273.0,146.1006,146.2462,146.1006,146.1434,11273.0
2017-04-07 13:20:00,170.62,170.96,170.58,170.91,20526.0,146.1348,146.426,146.1006,146.3832,20526.0
2017-04-07 13:30:00,170.91,170.96,170.77,170.82,18241.0,146.3832,146.426,146.2633,146.3061,18241.0
2017-04-07 13:40:00,170.82,170.84,170.69,170.75,18596.0,146.3061,146.3233,146.1948,146.2462,18596.0
2017-04-07 13:50:00,170.72,170.75,170.58,170.61,11743.0,146.2205,146.2462,146.1006,146.1263,11743.0
2017-04-07 14:00:00,170.64,170.69,170.59,170.61,11763.0,146.152,146.1948,146.1091,146.1263,11763.0
2017-04-07 14:10:00,170.61,170.71,170.58,170.71,14853.0,146.1263,146.2119,146.1006,146.2119,14853.0
2017-04-07 14:20:00,170.7,170.75,170.65,170.73,14873.0,146.2033,146.2462,146.1605,146.229,14873.0
2017-04-07 14:30:00,170.72,170.74,170.66,170.67,16490.0,146.2205,146.2376,146.1691,146.1777,16490.0
2017-04-07 14:40:00,170.66,170.79,170.55,170.76,22995.0,146.1691,146.2804,146.0749,146.2547,22995.0
2017-04-07 14:50:00,170.77,170.77,170.52,170.52,22454.0,146.2633,146.2633,146.0492,146.0492,22454.0
2017-04-07 15:00:00,170.52,170.61,170.49,170.5,27055.0,146.0492,146.1263,146.0235,146.032,27055.0
2017-04-07 15:10:00,170.5,170.62,170.47,170.59,19206.0,146.032,146.1348,146.0064,146.1091,19206.0
2017-04-07 15:20:00,170.57,170.65,170.56,170.56,27098.0,146.092,146.1605,146.0834,146.0834,27098.0
2017-04-07 15:30:00,170.58,170.66,170.49,170.64,57051.0,146.1006,146.1691,146.0235,146.152,57051.0
2017-04-07 15:40:00,170.65,170.73,170.55,170.68,71518.0,146.1605,146.229,146.0749,146.1862,71518.0
2017-04-07 15:50:00,170.64,170.8,170.59,170.62,142232.0,146.152,146.289,146.1091,146.1348,142232.0
2017-04-10 09:30:00,170.2,171.16,170.13,171.11,70039.0,145.7751,146.5973,145.7151,146.5545,70039.0
2017-04-10 09:40:00,171.06,171.35,171.01,171.16,27586.0,146.5117,146.7601,146.4689,146.5973,27586.0
2017-04-10 09:50:00,171.17,171.18,170.86,170.98,37497.0,146.6059,146.6145,146.3404,146.4432,37497.0
2017-04-10 10:00:00,170.92,171.2,170.92,171.2,31029.0,146.3918,146.6316,146.3918,146.6316,31029.0
2017-04-10 10:10:00,171.17,171.33,171.13,171.22,20125.0,146.6059,146.7429,146.5716,146.6487,20125.0
2017-04-10 10:20:00,171.18,171.25,171.03,171.11,21817.0,146.6145,146.6744,146.486,146.5545,21817.0
2017-04-10 10:30:00,171.08,171.57,171.06,171.38,41861.0,146.5288,146.9485,146.5117,146.7858,41861.0
2017-04-10 10:40:00,171.35,171.4,171.24,171.33,24219.0,146.7601,146.8029,146.6659,146.7429,24219.0
2017-04-10 10:50:00,171.35,171.42,171.09,171.14,21044.0,146.7601,146.82,146.5374,146.5802,21044.0
2017-04-10 11:00:00,171.13,171.15,170.93,170.99,24665.0,146.5716,146.5888,146.4003,146.4517,24665.0
2017-04-10 11:10:00,170.98,171.03,170.64,170.76,26079.0,146.4432,146.486,146.152,146.2547,26079.0
2017-04-10 11:20:00,170.76,170.85,170.76,170.81,14147.0,146.2547,146.3318,146.2547,146.2976,14147.0
2017-04-10 11:30:00,170.82,170.83,170.29,170.29,40349.0,146.3061,146.3147,145.8522,145.8522,40349.0
2017-04-10 11:40:00,170.29,170.39,170.18,170.3,24926.0,145.8522,145.9378,145.758,145.8607,24926.0
2017-04-10 11:50:00,170.32,170.46,170.26,170.33,16278.0,145.8779,145.9978,145.8265,145.8864,16278.0
2017-04-10 12:00:00,170.33,170.34,170.17,170.17,16941.0,145.8864,145.895,145.7494,145.7494,16941.0
2017-04-10 12:10:00,170.18,170.19,169.85,169.9,33763.0,145.758,145.7665,145.4753,145.5182,33763.0
2017-04-10 12:20:00,169.87,170.03,169.86,169.98,20166.0,145.4925,145.6295,145.4839,145.5867,20166.0
2017-04-10 12:30:00,169.99,170.13,169.94,170.01,16767.0,145.5952,145.7151,145.5524,145.6124,16767.0
2017-04-10 12:40:00,170.01,170.32,169.99,170.3,15257.0,145.6124,145.8779,145.5952,145.8607,15257.0
2017-04-10 12:50:00,170.32,170.47,170.31,170.39,17357.0,145.8779,146.0064,145.8693,145.9378,17357.0
2017-04-10 13:00:00,170.39,170.55,170.38,170.42,16817.0,145.9378,146.0749,145.9293,145.9635,16817.0
2017-04-10 13:10:00,170.42,170.61,170.42,170.49,14728.0,145.9635,146.1263,145.9635,146.0235,14728.0
2017-04-10 13:20:00,170.51,170.59,170.51,170.53,17544.0,146.0406,146.1091,146.0406,146.0577,17544.0
2017-04-10 13:30:00,170.52,170.68,170.48,170.54,20600.0,146.0492,146.1862,146.0149,146.0663,20600.0
2017-04-10 13:40:00,170.53,170.6,170.48,170.57,12025.0,146.0577,146.1177,146.0149,146.092,12025.0
2017-04-10 13:50:00,170.55,170.61,170.47,170.5,16457.0,146.0749,146.1263,146.0064,146.032,16457.0
2017-04-10 14:00:00,170.54,170.54,170.27,170.35,22613.0,146.0663,146.0663,145.8351,145.9036,22613.0
2017-04-10 14:10:00,170.35,170.46,170.25,170.41,16311.0,145.9036,145.9978,145.8179,145.955,16311.0
2017-04-10 14:20:00,170.43,170.48,170.29,170.29,18161.0,145.9721,146.0149,145.8522,145.8522,18161.0
2017-04-10 14:30:00,170.3,170.93,170.24,170.89,37195.0,145.8607,146.4003,145.8094,146.3661,37195.0
2017-04-10 14:40:00,170.93,171.31,170.9,171.18,58146.0,146.4003,146.7258,146.3746,146.6145,58146.0
2017-04-10 14:50:00,171.2,171.29,171.1,171.16,33742.0,146.6316,146.7087,146.5459,146.5973,33742.0
2017-04-10 15:00:00,171.16,171.3,171.1,171.2,30077.0,146.5973,146.7172,146.5459,146.6316,30077.0
2017-04-10 15:10:00,171.18,171.26,171.09,171.2,89645.0,146.6145,146.683,146.5374,146.6316,89645.0
2017-04-10 15:20:00,171.21,171.21,170.86,170.94,50914.0,146.6402,146.6402,146.3404,146.4089,50914.0
2017-04-10 15:30:00,170.94,170.99,170.73,170.75,43871.0,146.4089,146.4517,146.229,146.2462,43871.0
2017-04-10 15:40:00,170.72,171.0,170.67,170.77,104759.0,146.2205,146.4603,146.1777,146.2633,104759.0
2017-04-10 15:50:00,170.8,171.3,170.77,171.22,227404.0,146.289,146.7172,146.2633,146.6487,227404.0
2017-04-11 09:30:00,170.79,171.44,170.7,171.13,41034.0,146.2804,146.8372,146.2033,146.5716,41034.0
2017-04-11 09:40:00,171.03,171.03,170.35,170.35,18478.0,146.486,146.486,145.9036,145.9036,18478.0
2017-04-11 09:50:00,170.33,170.53,170.2,170.53,35767.0,145.8864,146.0577,145.7751,146.0577,35767.0
2017-04-11 10:00:00,170.54,170.65,170.44,170.49,10365.0,146.0663,146.1605,145.9807,146.0235,10365.0
2017-04-11 10:10:00,170.48,170.51,170.11,170.16,29837.0,146.0149,146.0406,145.698,145.7408,29837.0
2017-04-11 10:20:00,170.12,170.14,169.96,170.0,33281.0,145.7066,145.7237,145.5695,145.6038,33281.0
2017-04-11 10:30:00,170.0,170.12,169.83,170.07,31866.0,145.6038,145.7066,145.4582,145.6638,31866.0
2017-04-11 10:40:00,170.05,170.11,169.83,169.93,23580.0,145.6466,145.698,145.4582,145.5438,23580.0
2017-04-11 10:50:00,169.92,169.98,169.63,169.93,32334.0,145.5353,145.5867,145.2869,145.5438,32334.0
2017-04-11 11:00:00,169.93,170.22,169.8,170.16,19827.0,145.5438,145.7922,145.4325,145.7408,19827.0
2017-04-11 11:10:00,170.13,170.24,169.89,170.14,12786.0,145.7151,145.8094,145.5096,145.7237,12786.0
2017-04-11 11:20:00,170.1,170.1,169.89,169.92,10936.0,145.6895,145.6895,145.5096,145.5353,10936.0
2017-04-11 11:30:00,169.94,170.19,169.83,170.05,15295.0,145.5524,145.7665,145.4582,145.6466,15295.0
2017-04-11 11:40:00,170.05,170.11,169.85,170.01,13208.0,145.6466,145.698,145.4753,145.6124,13208.0
2017-04-11 11:50:00,169.99,170.11,169.93,170.07,15449.0,145.5952,145.698,145.5438,145.6638,15449.0
2017-04-11 12:00:00,170.08,170.09,169.89,170.0,11847.0,145.6723,145.6809,145.5096,145.6038,11847.0
2017-04-11 12:10:00,170.03,170.12,169.98,170.08,9066.0,145.6295,145.7066,145.5867,145.6723,9066.0
2017-04-11 12:20:00,170.09,170.22,170.08,170.19,11137.0,145.6809,145.7922,145.6723,145.7665,11137.0
2017-04-11 12:30:00,170.18,170.45,170.18,170.29,20548.0,145.758,145.9892,145.758,145.8522,20548.0
2017-04-11 12:40:00,170.24,170.38,170.21,170.27,7967.0,145.8094,145.9293,145.7837,145.8351,7967.0
2017-04-11 12:50:00,170.28,170.35,170.27,170.27,9263.0,145.8436,145.9036,145.8351,145.8351,9263.0
2017-04-11 13:00:00,170.32,170.65,170.29,170.58,22842.0,145.8779,146.1605,145.8522,146.1006,22842.0
2017-04-11 13:10:00,170.6,170.62,170.48,170.59,21326.0,146.1177,146.1348,146.0149,146.1091,21326.0
2017-04-11 13:20:00,170.59,170.63,170.5,170.54,14428.0,146.1091,146.1434,146.032,146.0663,14428.0
2017-04-11 13:30:00,170.54,170.66,170.54,170.63,6986.0,146.0663,146.1691,146.0663,146.1434,6986.0
2017-04-11 13:40:00,170.6,170.62,170.32,170.33,8640.0,146.1177,146.1348,145.8779,145.8864,8640.0
2017-04-11 13:50:00,170.37,170.51,170.33,170.49,10176.0,145.9207,146.0406,145.8864,146.0235,10176.0
2017-04-11 14:00:00,170.51,170.54,170.4,170.47,17061.0,146.0406,146.0663,145.9464,146.0064,17061.0
2017-04-11 14:10:00,170.44,170.45,170.22,170.34,13546.0,145.9807,145.9892,145.7922,145.895,13546.0
2017-04-11 14:20:00,170.34,170.38,170.3,170.36,9962.0,145.895,145.9293,145.8607,145.9121,9962.0
2017-04-11 14:30:00,170.38,170.39,170.24,170.31,10763.0,145.9293,145.9378,145.8094,145.8693,10763.0
2017-04-11 14:40:00,170.31,170.34,170.24,170.31,10950.0,145.8693,145.895,145.8094,145.8693,10950.0
2017-04-11 14:50:00,170.3,170.49,170.3,170.38,12434.0,145.8607,146.0235,145.8607,145.9293,12434.0
2017-04-11 15:00:00,170.4,170.5,170.32,170.46,36712.0,145.9464,146.032,145.8779,145.9978,36712.0
2017-04-11 15:10:00,170.48,170.48,170.13,170.21,20278.0,146.0149,146.0149,145.7151,145.7837,20278.0
2017-04-11 15:20:00,170.21,170.27,170.15,170.25,28306.0,145.7837,145.8351,145.7323,145.8179,28306.0
2017-04-11 15:30:00,170.25,170.38,170.17,170.37,25270.0,145.8179,145.9293,145.7494,145.9207,25270.0
2017-04-11 15:40:00,170.37,170.43,170.24,170.42,29334.0,145.9207,145.9721,145.8094,145.9635,29334.0
2017-04-11 15:50:00,170.41,170.66,170.41,170.64,76202.0,145.955,146.1691,145.955,146.152,76202.0
2017-04-12 09:30:00,171.43,171.45,170.33,170.4,81480.0,146.8286,146.8457,145.8864,145.9464,81480.0
2017-04-12 09:40:00,170.42,170.52,170.21,170.46,18148.0,145.9635,146.0492,145.7837,145.9978,18148.0
2017-04-12 09:50:00,170.46,170.74,170.35,170.74,16921.0,145.9978,146.2376,145.9036,146.2376,16921.0
2017-04-12 10:00:00,170.7,170.97,170.68,170.91,28847.0,146.2033,146.4346,146.1862,146.3832,28847.0
2017-04-12 10:10:00,170.81,170.89,170.62,170.79,18795.0,146.2976,146.3661,146.1348,146.2804,18795.0
2017-04-12 10:20:00,170.76,170.83,170.66,170.76,17193.0,146.2547,146.3147,146.1691,146.2547,17193.0
2017-04-12 10:30:00,170.72,170.78,170.57,170.65,18866.0,146.2205,146.2719,146.092,146.1605,18866.0
2017-04-12 10:40:00,170.67,170.79,170.53,170.79,32209.0,146.1777,146.2804,146.0577,146.2804,32209.0
2017-04-12 10:50:00,170.75,170.79,170.59,170.62,23890.0,146.2462,146.2804,146.1091,146.1348,23890.0
2017-04-12 11:00:00,170.64,170.68,170.42,170.46,24502.0,146.152,146.1862,145.9635,145.9978,24502.0
2017-04-12 11:10:00,170.43,170.49,170.29,170.35,12599.0,145.9721,146.0235,145.8522,145.9036,12599.0
2017-04-12 11:20:00,170.36,170.39,170.23,170.3,11651.0,145.9121,145.9378,145.8008,145.8607,11651.0
2017-04-12 11:30:00,170.3,170.32,170.13,170.18,13049.0,145.8607,145.8779,145.7151,145.758,13049.0
2017-04-12 11:40:00,170.19,170.27,170.11,170.25,31635.0,145.7665,145.8351,145.698,145.8179,31635.0
2017-04-12 11:50:00,170.24,170.25,170.11,170.23,23331.0,145.8094,145.8179,145.698,145.8008,23331.0
2017-04-12 12:00:00,170.23,170.37,170.21,170.37,11035.0,145.8008,145.9207,145.7837,145.9207,11035.0
2017-04-12 12:10:00,170.37,170.41,170.3,170.33,11248.0,145.9207,145.955,145.8607,145.8864,11248.0
2017-04-12 12:20:00,170.33,170.44,170.32,170.36,20296.0,145.8864,145.9807,145.8779,145.9121,20296.0
2017-04-12 12:30:00,170.37,170.5,170.33,170.43,17967.0,145.9207,146.032,145.8864,145.9721,17967.0
2017-04-12 12:40:00,170.43,170.45,170.28,170.31,17625.0,145.9721,145.9892,145.8436,145.8693,17625.0
2017-04-12 12:50:00,170.31,170.32,170.11,170.27,18369.0,145.8693,145.8779,145.698,145.8351,18369.0
2017-04-12 13:00:00,170.26,170.37,170.22,170.27,12523.0,145.8265,145.9207,145.7922,145.8351,12523.0
2017-04-12 13:10:00,170.27,170.33,170.17,170.17,11221.0,145.8351,145.8864,145.7494,145.7494,11221.0
2017-04-12 13:20:00,170.18,170.21,170.13,170.21,10796.0,145.758,145.7837,145.7151,145.7837,10796.0
2017-04-12 13:30:00,170.2,170.29,170.16,170.28,9758.0,145.7751,145.8522,145.7408,145.8436,9758.0
2017-04-12 13:40:00,170.29,170.37,170.2,170.3,13835.0,145.8522,145.9207,145.7751,145.8607,13835.0
2017-04-12 13:50:00,170.28,170.44,170.18,170.42,16846.0,145.8436,145.9807,145.758,145.9635,16846.0
2017-04-12 14:00:00,170.42,170.46,170.23,170.25,13200.0,145.9635,145.9978,145.8008,145.8179,13200.0
2017-04-12 14:10:00,170.23,170.3,170.19,170.22,9464.0,145.8008,145.8607,145.7665,145.7922,9464.0
2017-04-12 14:20:00,170.19,170.3,170.19,170.25,12345.0,145.7665,145.8607,145.7665,145.8179,12345.0
2017-04-12 14:30:00,170.24,170.27,170.02,170.02,17807.0,145.8094,145.8351,145.6209,145.6209,17807.0
2017-04-12 14:40:00,170.0,170.08,169.95,169.98,21387.0,145.6038,145.6723,145.561,145.5867,21387.0
2017-04-12 14:50:00,169.97,170.07,169.93,169.99,17920.0,145.5781,145.6638,145.5438,145.5952,17920.0
2017-04-12 15:00:00,169.98,170.04,169.88,169.91,26653.0,145.5867,145.6381,145.501,145.5267,26653.0
2017-04-12 15:10:00,169.91,170.04,169.74,169.74,31895.0,145.5267,145.6381,145.3811,145.3811,31895.0
2017-04-12 15:20:00,169.73,170.03,169.73,169.96,32582.0,145.3725,145.6295,145.3725,145.5695,32582.0
2017-04-12 15:30:00,169.96,170.13,169.95,170.03,28114.0,145.5695,145.7151,145.561,145.6295,28114.0
2017-04-12 15:40:00,170.01,170.06,169.69,169.69,50940.0,145.6124,145.6552,145.3383,145.3383,50940.0
2017-04-12 15:50:00,169.7,170.21,169.69,170.17,108458.0,145.3469,145.7837,145.3383,145.7494,108458.0
2017-04-13 09:30:00,170.05,170.62,169.73,170.6,52091.0,145.6466,146.1348,145.3725,146.1177,52091.0
2017-04-13 09:40:00,170.48,170.48,169.84,169.84,21611.0,146.0149,146.0149,145.4668,145.4668,21611.0
2017-04-13 09:50:00,169.91,170.25,169.91,170.08,14202.0,145.5267,145.8179,145.5267,145.6723,14202.0
2017-04-13 10:00:00,170.08,170.19,169.77,169.77,11794.0,145.6723,145.7665,145.4068,145.4068,11794.0
2017-04-13 10:10:00,169.73,169.89,169.67,169.8,28838.0,145.3725,145.5096,145.3212,145.4325,28838.0
2017-04-13 10:20:00,169.79,169.88,169.53,169.56,21050.0,145.4239,145.501,145.2012,145.2269,21050.0
2017-04-13 10:30:00,169.57,169.76,169.52,169.72,12468.0,145.2355,145.3982,145.1927,145.364,12468.0
2017-04-13 10:40:00,169.73,169.73,169.56,169.62,8898.0,145.3725,145.3725,145.2269,145.2783,8898.0
2017-04-13 10:50:00,169.66,169.79,169.59,169.7,21577.0,145.3126,145.4239,145.2526,145.3469,21577.0
2017-04-13 11:00:00,169.73,169.76,169.61,169.62,11406.0,145.3725,145.3982,145.2698,145.2783,11406.0
2017-04-13 11:10:00,169.64,169.65,169.52,169.57,24637.0,145.2955,145.304,145.1927,145.2355,24637.0
2017-04-13 11:20:00,169.59,169.63,169.51,169.51,13191.0,145.2526,145.2869,145.1841,145.1841,13191.0
2017-04-13 11:30:00,169.51,169.66,169.5,169.61,8718.0,145.1841,145.3126,145.1756,145.2698,8718.0
2017-04-13 11:40:00,169.62,169.69,169.54,169.68,12525.0,145.2783,145.3383,145.2098,145.3297,12525.0
2017-04-13 11:50:00,169.7,169.73,169.54,169.54,10893.0,145.3469,145.3725,145.2098,145.2098,10893.0
2017-04-13 12:00:00,169.54,169.56,169.26,169.32,26336.0,145.2098,145.2269,144.97,145.0214,26336.0
2017-04-13 12:10:00,169.33,169.47,169.3,169.44,12946.0,145.03,145.1499,145.0043,145.1242,12946.0
2017-04-13 12:20:00,169.45,169.45,169.33,169.38,7830.0,145.1327,145.1327,145.03,145.0728,7830.0
2017-04-13 12:30:00,169.41,169.44,169.35,169.38,8712.0,145.0985,145.1242,145.0471,145.0728,8712.0
2017-04-13 12:40:00,169.38,169.38,169.23,169.3,12228.0,145.0728,145.0728,144.9443,145.0043,12228.0
2017-04-13 12:50:00,169.31,169.48,169.31,169.42,11802.0,145.0128,145.1584,145.0128,145.107,11802.0
2017-04-13 13:00:00,169.41,169.41,169.09,169.15,54773.0,145.0985,145.0985,144.8244,144.8758,54773.0
2017-04-13 13:10:00,169.12,169.22,169.1,169.18,37944.0,144.8501,144.9357,144.833,144.9015,37944.0
2017-04-13 13:20:00,169.21,169.28,169.12,169.27,8830.0,144.9272,144.9871,144.8501,144.9786,8830.0
2017-04-13 13:30:00,169.29,169.47,169.29,169.41,10098.0,144.9957,145.1499,144.9957,145.0985,10098.0
2017-04-13 13:40:00,169.43,169.44,169.1,169.15,32105.0,145.1156,145.1242,144.833,144.8758,32105.0
2017-04-13 13:50:00,169.15,169.33,169.11,169.31,37652.0,144.8758,145.03,144.8415,145.0128,37652.0
2017-04-13 14:00:00,169.32,169.6,169.31,169.59,15127.0,145.0214,145.2612,145.0128,145.2526,15127.0
2017-04-13 14:10:00,169.64,169.65,169.4,169.45,13716.0,145.2955,145.304,145.0899,145.1327,13716.0
2017-04-13 14:20:00,169.43,169.59,169.43,169.47,13170.0,145.1156,145.2526,145.1156,145.1499,13170.0
2017-04-13 14:30:00,169.47,169.53,169.4,169.43,43028.0,145.1499,145.2012,145.0899,145.1156,43028.0
2017-04-13 14:40:00,169.44,169.47,169.31,169.32,11687.0,145.1242,145.1499,145.0128,145.0214,11687.0
2017-04-13 14:50:00,169.33,169.42,169.29,169.39,12089.0,145.03,145.107,144.9957,145.0813,12089.0
2017-04-13 15:00:00,169.39,169.55,169.29,169.31,43303.0,145.0813,145.2184,144.9957,145.0128,43303.0
2017-04-13 15:10:00,169.32,169.33,169.12,169.31,17426.0,145.0214,145.03,144.8501,145.0128,17426.0
2017-04-13 15:20:00,169.32,169.44,169.2,169.2,25530.0,145.0214,145.1242,144.9186,144.9186,25530.0
2017-04-13 15:30:00,169.21,169.29,169.0,169.02,35232.0,144.9272,144.9957,144.7473,144.7644,35232.0
2017-04-13 15:40:00,169.02,169.2,169.0,169.18,60824.0,144.7644,144.9186,144.7473,144.9015,60824.0
2017-04-13 15:50:00,169.18,169.19,168.8,168.84,228577.0,144.9015,144.91,144.576,144.6103,228577.0
2017-04-17 09:30:00,168.77,169.12,168.75,168.86,45429.0,144.5503,144.8501,144.5332,144.6274,45429.0
2017-04-17 09:40:00,168.84,168.95,168.71,168.92,25953.0,144.6103,144.7045,144.4989,144.6788,25953.0
2017-04-17 09:50:00,168.94,169.38,168.94,169.09,23953.0,144.6959,145.0728,144.6959,144.8244,23953.0
2017-04-17 10:00:00,169.11,169.33,169.04,169.26,36449.0,144.8415,145.03,144.7816,144.97,36449.0
2017-04-17 10:10:00,169.25,169.28,169.05,169.2,18291.0,144.9614,144.9871,144.7901,144.9186,18291.0
2017-04-17 10:20:00,169.21,169.39,169.2,169.34,18793.0,144.9272,145.0813,144.9186,145.0385,18793.0
2017-04-17 10:30:00,169.33,169.39,169.13,169.25,17717.0,145.03,145.0813,144.8587,144.9614,17717.0
2017-04-17 10:40:00,169.23,169.41,169.14,169.38,28339.0,144.9443,145.0985,144.8672,145.0728,28339.0
2017-04-17 10:50:00,169.4,169.68,169.32,169.61,43407.0,145.0899,145.3297,145.0214,145.2698,43407.0
2017-04-17 11:00:00,169.64,169.66,169.49,169.52,25738.0,145.2955,145.3126,145.167,145.1927,25738.0
2017-04-17 11:10:00,169.52,169.58,169.38,169.58,19403.0,145.1927,145.2441,145.0728,145.2441,19403.0
2017-04-17 11:20:00,169.57,169.6,169.44,169.5,12762.0,145.2355,145.2612,145.1242,145.1756,12762.0
2017-04-17 11:30:00,169.5,169.61,169.49,169.58,20048.0,145.1756,145.2698,145.167,145.2441,20048.0
2017-04-17 11:40:00,169.6,169.6,169.4,169.43,10650.0,145.2612,145.2612,145.0899,145.1156,10650.0
2017-04-17 11:50:00,169.43,169.47,169.22,169.31,17972.0,145.1156,145.1499,144.9357,145.0128,17972.0
2017-04-17 12:00:00,169.29,169.43,169.29,169.41,16676.0,144.9957,145.1156,144.9957,145.0985,16676.0
2017-04-17 12:10:00,169.42,169.5,169.37,169.48,10389.0,145.107,145.1756,145.0642,145.1584,10389.0
2017-04-17 12:20:00,169.49,169.63,169.49,169.5,10358.0,145.167,145.2869,145.167,145.1756,10358.0
2017-04-17 12:30:00,169.52,169.52,169.32,169.34,8764.0,145.1927,145.1927,145.0214,145.0385,8764.0
2017-04-17 12:40:00,169.35,169.45,169.34,169.34,12191.0,145.0471,145.1327,145.0385,145.0385,12191.0
2017-04-17 12:50:00,169.35,169.37,169.32,169.32,15644.0,145.0471,145.0642,145.0214,145.0214,15644.0
2017-04-17 13:00:00,169.35,169.45,169.28,169.44,20196.0,145.0471,145.1327,144.9871,145.1242,20196.0
2017-04-17 13:10:00,169.45,169.55,169.38,169.42,16344.0,145.1327,145.2184,145.0728,145.107,16344.0
2017-04-17 13:20:00,169.41,169.43,169.34,169.34,9075.0,145.0985,145.1156,145.0385,145.0385,9075.0
2017-04-17 13:30:00,169.36,169.38,169.28,169.35,14595.0,145.0556,145.0728,144.9871,145.0471,14595.0
2017-04-17 13:40:00,169.36,169.4,169.2,169.26,21637.0,145.0556,145.0899,144.9186,144.97,21637.0
2017-04-17 13:50:00,169.27,169.27,169.14,169.16,27068.0,144.9786,144.9786,144.8672,144.8843,27068.0
2017-04-17 14:00:00,169.16,169.3,169.1,169.25,39076.0,144.8843,145.0043,144.833,144.9614,39076.0
2017-04-17 14:10:00,169.26,169.45,169.26,169.27,18504.0,144.97,145.1327,144.97,144.9786,18504.0
2017-04-17 14:20:00,169.28,169.35,169.25,169.25,12295.0,144.9871,145.0471,144.9614,144.9614,12295.0
2017-04-17 14:30:00,169.25,169.43,169.25,169.41,27354.0,144.9614,145.1156,144.9614,145.0985,27354.0
2017-04-17 14:40:00,169.41,169.43,169.32,169.32,12368.0,145.0985,145.1156,145.0214,145.0214,12368.0
2017-04-17 14:50:00,169.32,169.35,169.19,169.34,16374.0,145.0214,145.0471,144.91,145.0385,16374.0
2017-04-17 15:00:00,169.32,169.41,169.28,169.36,25839.0,145.0214,145.0985,144.9871,145.0556,25839.0
2017-04-17 15:10:00,169.38,169.49,169.3,169.46,45179.0,145.0728,145.167,145.0043,145.1413,45179.0
2017-04-17 15:20:00,169.45,169.72,169.44,169.63,30779.0,145.1327,145.364,145.1242,145.2869,30779.0
2017-04-17 15:30:00,169.62,169.72,169.58,169.64,30529.0,145.2783,145.364,145.2441,145.2955,30529.0
2017-04-17 15:40:00,169.64,169.71,169.46,169.5,58781.0,145.2955,145.3554,145.1413,145.1756,58781.0
2017-04-17 15:50:00,169.5,169.75,169.49,169.69,195072.0,145.1756,145.3897,145.167,145.3383,195072.0
2017-04-18 09:30:00,170.05,170.32,169.78,170.2,59977.0,145.6466,145.8779,145.4154,145.7751,59977.0
2017-04-18 09:40:00,170.18,170.28,169.8,169.89,25804.0,145.758,145.8436,145.4325,145.5096,25804.0
2017-04-18 09:50:00,169.92,170.08,169.55,169.97,38205.0,145.5353,145.6723,145.2184,145.5781,38205.0
2017-04-18 10:00:00,170.04,170.05,169.72,169.83,29023.0,145.6381,145.6466,145.364,145.4582,29023.0
2017-04-18 10:10:00,169.84,169.9,169.7,169.72,12917.0,145.4668,145.5182,145.3469,145.364,12917.0
2017-04-18 10:20:00,169.75,169.82,169.47,169.6,21260.0,145.3897,145.4496,145.1499,145.2612,21260.0
2017-04-18 10:30:00,169.6,169.91,169.6,169.89,37561.0,145.2612,145.5267,145.2612,145.5096,37561.0
2017-04-18 10:40:00,169.88,170.15,169.87,170.02,31276.0,145.501,145.7323,145.4925,145.6209,31276.0
2017-04-18 10:50:00,170.0,170.08,169.94,170.0,21365.0,145.6038,145.6723,145.5524,145.6038,21365.0
2017-04-18 11:00:00,170.0,170.08,169.94,170.03,30703.0,145.6038,145.6723,145.5524,145.6295,30703.0
2017-04-18 11:10:00,170.03,170.09,169.79,169.83,34430.0,145.6295,145.6809,145.4239,145.4582,34430.0
2017-04-18 11:20:00,169.84,169.98,169.81,169.93,24163.0,145.4668,145.5867,145.4411,145.5438,24163.0
2017-04-18 11:30:00,169.93,169.97,169.65,169.8,26510.0,145.5438,145.5781,145.304,145.4325,26510.0
2017-04-18 11:40:00,169.79,169.84,169.58,169.6,19591.0,145.4239,145.4668,145.2441,145.2612,19591.0
2017-04-18 11:50:00,169.59,169.73,169.51,169.71,16258.0,145.2526,145.3725,145.1841,145.3554,16258.0
2017-04-18 12:00:00,169.69,169.82,169.61,169.78,12279.0,145.3383,145.4496,145.2698,145.4154,12279.0
2017-04-18 12:10:00,169.76,169.78,169.64,169.66,10191.0,145.3982,145.4154,145.2955,145.3126,10191.0
2017-04-18 12:20:00,169.64,169.74,169.63,169.7,10786.0,145.2955,145.3811,145.2869,145.3469,10786.0
2017-04-18 12:30:00,169.68,169.78,169.56,169.6,22048.0,145.3297,145.4154,145.2269,145.2612,22048.0
2017-04-18 12:40:00,169.6,169.75,169.6,169.75,10650.0,145.2612,145.3897,145.2612,145.3897,10650.0
2017-04-18 12:50:00,169.75,169.89,169.74,169.75,15718.0,145.3897,145.5096,145.3811,145.3897,15718.0
2017-04-18 13:00:00,169.71,169.76,169.57,169.74,12629.0,145.3554,145.3982,145.2355,145.3811,12629.0
2017-04-18 13:10:00,169.75,169.87,169.71,169.81,18442.0,145.3897,145.4925,145.3554,145.4411,18442.0
2017-04-18 13:20:00,169.79,170.0,169.74,169.99,23074.0,145.4239,145.6038,145.3811,145.5952,23074.0
2017-04-18 13:30:00,170.01,170.04,169.92,169.97,17804.0,145.6124,145.6381,145.5353,145.5781,17804.0
2017-04-18 13:40:00,170.01,170.09,169.98,170.07,9832.0,145.6124,145.6809,145.5867,145.6638,9832.0
2017-04-18 13:50:00,170.06,170.11,170.0,170.08,29335.0,145.6552,145.698,145.6038,145.6723,29335.0
2017-04-18 14:00:00,170.09,170.18,170.08,170.14,19494.0,145.6809,145.758,145.6723,145.7237,19494.0
2017-04-18 14:10:00,170.14,170.22,170.11,170.15,22781.0,145.7237,145.7922,145.698,145.7323,22781.0
2017-04-18 14:20:00,170.18,170.24,170.16,170.21,10392.0,145.758,145.8094,145.7408,145.7837,10392.0
2017-04-18 14:30:00,170.2,170.29,170.17,170.22,28005.0,145.7751,145.8522,145.7494,145.7922,28005.0
2017-04-18 14:40:00,170.2,170.25,169.99,170.03,24754.0,145.7751,145.8179,145.5952,145.6295,24754.0
2017-04-18 14:50:00,170.02,170.04,169.92,169.99,19287.0,145.6209,145.6381,145.5353,145.5952,19287.0
2017-04-18 15:00:00,170.01,170.05,169.93,169.97,14289.0,145.6124,145.6466,145.5438,145.5781,14289.0
2017-04-18 15:10:00,169.96,170.03,169.87,170.02,22628.0,145.5695,145.6295,145.4925,145.6209,22628.0
2017-04-18 15:20:00,170.03,170.05,169.88,169.97,43775.0,145.6295,145.6466,145.501,145.5781,43775.0
2017-04-18 15:30:00,170.0,170.04,169.89,169.96,49669.0,145.6038,145.6381,145.5096,145.5695,49669.0
2017-04-18 15:40:00,169.96,170.05,169.94,170.04,52771.0,145.5695,145.6466,145.5524,145.6381,52771.0
2017-04-18 15:50:00,170.05,170.25,170.04,170.12,194999.0,145.6466,145.8179,145.6381,145.7066,194999.0
2017-04-19 09:30:00,170.84,170.89,170.25,170.45,70272.0,146.3233,146.3661,145.8179,145.9892,70272.0
2017-04-19 09:40:00,170.51,170.66,170.2,170.47,41493.0,146.0406,146.1691,145.7751,146.0064,41493.0
2017-04-19 09:50:00,170.4,170.75,170.37,170.7,27194.0,145.9464,146.2462,145.9207,146.2033,27194.0
2017-04-19 10:00:00,170.66,170.67,170.39,170.55,22254.0,146.1691,146.1777,145.9378,146.0749,22254.0
2017-04-19 10:10:00,170.52,170.59,170.33,170.33,46921.0,146.0492,146.1091,145.8864,145.8864,46921.0
2017-04-19 10:20:00,170.35,170.56,170.26,170.26,72144.0,145.9036,146.0834,145.8265,145.8265,72144.0
2017-04-19 10:30:00,170.32,170.58,170.27,170.54,16959.0,145.8779,146.1006,145.8351,146.0663,16959.0
2017-04-19 10:40:00,170.5,170.53,170.35,170.38,14145.0,146.032,146.0577,145.9036,145.9293,14145.0
2017-04-19 10:50:00,170.4,170.66,170.4,170.65,84790.0,145.9464,146.1691,145.9464,146.1605,84790.0
2017-04-19 11:00:00,170.63,170.72,170.54,170.68,26555.0,146.1434,146.2205,146.0663,146.1862,26555.0
2017-04-19 11:10:00,170.68,170.81,170.64,170.81,18383.0,146.1862,146.2976,146.152,146.2976,18383.0
2017-04-19 11:20:00,170.84,170.93,170.68,170.7,50063.0,146.3233,146.4003,146.1862,146.2033,50063.0
2017-04-19 11:30:00,170.7,170.91,170.66,170.9,28992.0,146.2033,146.3832,146.1691,146.3746,28992.0
2017-04-19 11:40:00,170.89,170.89,170.72,170.8,12733.0,146.3661,146.3661,146.2205,146.289,12733.0
2017-04-19 11:50:00,170.75,170.8,170.7,170.8,11793.0,146.2462,146.289,146.2033,146.289,11793.0
2017-04-19 12:00:00,170.78,170.83,170.61,170.61,12420.0,146.2719,146.3147,146.1263,146.1263,12420.0
2017-04-19 12:10:00,170.6,170.6,170.3,170.33,45990.0,146.1177,146.1177,145.8607,145.8864,45990.0
2017-04-19 12:20:00,170.33,170.44,170.3,170.38,14620.0,145.8864,145.9807,145.8607,145.9293,14620.0
2017-04-19 12:30:00,170.36,170.48,170.35,170.37,19138.0,145.9121,146.0149,145.9036,145.9207,19138.0
2017-04-19 12:40:00,170.39,170.54,170.39,170.49,24528.0,145.9378,146.0663,145.9378,146.0235,24528.0
2017-04-19 12:50:00,170.48,170.56,170.48,170.48,19039.0,146.0149,146.0834,146.0149,146.0149,19039.0
2017-04-19 13:00:00,170.47,170.5,170.38,170.39,10271.0,146.0064,146.032,145.9293,145.9378,10271.0
2017-04-19 13:10:00,170.42,170.42,170.24,170.31,18533.0,145.9635,145.9635,145.8094,145.8693,18533.0
2017-04-19 13:20:00,170.31,170.38,170.29,170.3,8400.0,145.8693,145.9293,145.8522,145.8607,8400.0
2017-04-19 13:30:00,170.29,170.36,170.28,170.34,9185.0,145.8522,145.9121,145.8436,145.895,9185.0
2017-04-19 13:40:00,170.35,170.43,170.32,170.36,18661.0,145.9036,145.9721,145.8779,145.9121,18661.0
2017-04-19 13:50:00,170.35,170.46,170.34,170.38,10929.0,145.9036,145.9978,145.895,145.9293,10929.0
2017-04-19 14:00:00,170.4,170.53,170.37,170.42,10751.0,145.9464,146.0577,145.9207,145.9635,10751.0
2017-04-19 14:10:00,170.41,170.43,170.28,170.34,12338.0,145.955,145.9721,145.8436,145.895,12338.0
2017-04-19 14:20:00,170.34,170.39,170.29,170.34,7977.0,145.895,145.9378,145.8522,145.895,7977.0
2017-04-19 14:30:00,170.32,170.38,170.28,170.35,7452.0,145.8779,145.9293,145.8436,145.9036,7452.0
2017-04-19 14:40:00,170.35,170.37,170.13,170.13,16280.0,145.9036,145.9207,145.7151,145.7151,16280.0
2017-04-19 14:50:00,170.11,170.21,169.98,170.19,23851.0,145.698,145.7837,145.5867,145.7665,23851.0
2017-04-19 15:00:00,170.17,170.21,170.04,170.2,23486.0,145.7494,145.7837,145.6381,145.7751,23486.0
2017-04-19 15:10:00,170.2,170.23,170.1,170.17,14068.0,145.7751,145.8008,145.6895,145.7494,14068.0
2017-04-19 15:20:00,170.2,170.22,170.0,170.03,15247.0,145.7751,145.7922,145.6038,145.6295,15247.0
2017-04-19 15:30:00,170.04,170.11,169.97,170.07,21581.0,145.6381,145.698,145.5781,145.6638,21581.0
2017-04-19 15:40:00,170.07,170.08,169.84,169.87,29970.0,145.6638,145.6723,145.4668,145.4925,29970.0
2017-04-19 15:50:00,169.87,170.1,169.82,170.06,65189.0,145.4925,145.6895,145.4496,145.6552,65189.0
2017-04-20 09:30:00,170.33,170.84,170.01,170.76,79977.0,145.8864,146.3233,145.6124,146.2547,79977.0
2017-04-20 09:40:00,170.84,170.94,170.5,170.61,55410.0,146.3233,146.4089,146.032,146.1263,55410.0
2017-04-20 09:50:00,170.59,170.8,170.48,170.58,70233.0,146.1091,146.289,146.0149,146.1006,70233.0
2017-04-20 10:00:00,170.6,170.69,170.11,170.19,46723.0,146.1177,146.1948,145.698,145.7665,46723.0
2017-04-20 10:10:00,170.19,170.43,170.19,170.22,29037.0,145.7665,145.9721,145.7665,145.7922,29037.0
2017-04-20 10:20:00,170.19,170.25,169.95,170.11,65824.0,145.7665,145.8179,145.561,145.698,65824.0
2017-04-20 10:30:00,170.13,170.24,170.09,170.15,19291.0,145.7151,145.8094,145.6809,145.7323,19291.0
2017-04-20 10:40:00,170.16,170.27,170.03,170.04,20382.0,145.7408,145.8351,145.6295,145.6381,20382.0
2017-04-20 10:50:00,170.04,170.16,169.98,170.01,26049.0,145.6381,145.7408,145.5867,145.6124,26049.0
2017-04-20 11:00:00,170.01,170.39,170.01,170.37,60203.0,145.6124,145.9378,145.6124,145.9207,60203.0
2017-04-20 11:10:00,170.38,170.56,170.37,170.46,28285.0,145.9293,146.0834,145.9207,145.9978,28285.0
2017-04-20 11:20:00,170.47,170.5,170.4,170.44,23796.0,146.0064,146.032,145.9464,145.9807,23796.0
2017-04-20 11:30:00,170.44,170.55,170.37,170.55,43255.0,145.9807,146.0749,145.9207,146.0749,43255.0
2017-04-20 11:40:00,170.57,170.82,170.56,170.8,26033.0,146.092,146.3061,146.0834,146.289,26033.0
2017-04-20 11:50:00,170.79,170.87,170.71,170.82,33197.0,146.2804,146.3489,146.2119,146.3061,33197.0
2017-04-20 12:00:00,170.82,171.0,170.78,170.98,33587.0,146.3061,146.4603,146.2719,146.4432,33587.0
2017-04-20 12:10:00,171.0,171.07,170.91,171.06,39149.0,146.4603,146.5202,146.3832,146.5117,39149.0
2017-04-20 12:20:00,171.05,171.07,170.81,170.86,21862.0,146.5031,146.5202,146.2976,146.3404,21862.0
2017-04-20 12:30:00,170.88,171.02,170.81,171.02,15990.0,146.3575,146.4774,146.2976,146.4774,15990.0
2017-04-20 12:40:00,171.01,171.06,170.95,170.95,15269.0,146.4689,146.5117,146.4175,146.4175,15269.0
2017-04-20 12:50:00,170.95,171.0,170.91,170.93,15183.0,146.4175,146.4603,146.3832,146.4003,15183.0
2017-04-20 13:00:00,170.94,171.02,170.93,170.94,17765.0,146.4089,146.4774,146.4003,146.4089,17765.0
2017-04-20 13:10:00,170.96,171.01,170.82,170.84,12593.0,146.426,146.4689,146.3061,146.3233,12593.0
2017-04-20 13:20:00,170.82,170.91,170.82,170.9,15795.0,146.3061,146.3832,146.3061,146.3746,15795.0
2017-04-20 13:30:00,170.87,170.9,170.8,170.81,21930.0,146.3489,146.3746,146.289,146.2976,21930.0
2017-04-20 13:40:00,170.82,170.85,170.73,170.83,24579.0,146.3061,146.3318,146.229,146.3147,24579.0
2017-04-20 13:50:00,170.84,170.84,170.72,170.74,23268.0,146.3233,146.3233,146.2205,146.2376,23268.0
2017-04-20 14:00:00,170.76,170.97,170.74,170.91,20187.0,146.2547,146.4346,146.2376,146.3832,20187.0
2017-04-20 14:10:00,170.96,171.05,170.94,170.97,22103.0,146.426,146.5031,146.4089,146.4346,22103.0
2017-04-20 14:20:00,170.97,171.18,170.96,171.14,34452.0,146.4346,146.6145,146.426,146.5802,34452.0
2017-04-20 14:30:00,171.15,171.15,171.01,171.12,17609.0,146.5888,146.5888,146.4689,146.5631,17609.0
2017-04-20 14:40:00,171.12,171.14,170.96,171.02,19694.0,146.5631,146.5802,146.426,146.4774,19694.0
2017-04-20 14:50:00,171.02,171.07,170.9,170.93,11059.0,146.4774,146.5202,146.3746,146.4003,11059.0
2017-04-20 15:00:00,170.93,170.95,170.85,170.95,13046.0,146.4003,146.4175,146.3318,146.4175,13046.0
2017-04-20 15:10:00,170.93,170.97,170.66,170.67,40798.0,146.4003,146.4346,146.1691,146.1777,40798.0
2017-04-20 15:20:00,170.68,170.68,170.57,170.67,30616.0,146.1862,146.1862,146.092,146.1777,30616.0
2017-04-20 15:30:00,170.67,170.74,170.58,170.74,59894.0,146.1777,146.2376,146.1006,146.2376,59894.0
2017-04-20 15:40:00,170.76,170.84,170.62,170.64,50583.0,146.2547,146.3233,146.1348,146.152,50583.0
2017-04-20 15:50:00,170.64,170.64,170.12,170.14,290929.0,146.152,146.152,145.7066,145.7237,290929.0
2017-04-21 09:30:00,171.52,171.89,171.29,171.5,240152.0,146.9057,147.2226,146.7087,146.8885,240152.0
2017-04-21 09:40:00,171.58,171.58,171.02,171.3,122626.0,146.9571,146.9571,146.4774,146.7172,122626.0
2017-04-21 09:50:00,171.22,171.35,171.02,171.17,30106.0,146.6487,146.7601,146.4774,146.6059,30106.0
2017-04-21 10:00:00,171.2,171.2,170.9,171.01,39497.0,146.6316,146.6316,146.3746,146.4689,39497.0
2017-04-21 10:10:00,171.02,171.19,171.01,171.19,21786.0,146.4774,146.623,146.4689,146.623,21786.0
2017-04-21 10:20:00,171.16,171.18,170.99,171.01,36761.0,146.5973,146.6145,146.4517,146.4689,36761.0
2017-04-21 10:30:00,171.04,171.04,170.73,170.85,28042.0,146.4946,146.4946,146.229,146.3318,28042.0
2017-04-21 10:40:00,170.85,171.08,170.79,171.0,34024.0,146.3318,146.5288,146.2804,146.4603,34024.0
2017-04-21 10:50:00,170.96,170.99,170.89,170.93,29038.0,146.426,146.4517,146.3661,146.4003,29038.0
2017-04-21 11:00:00,170.94,170.96,170.81,170.87,61967.0,146.4089,146.426,146.2976,146.3489,61967.0
2017-04-21 11:10:00,170.89,171.02,170.86,171.02,31501.0,146.3661,146.4774,146.3404,146.4774,31501.0
2017-04-21 11:20:00,171.02,171.33,171.01,171.26,32483.0,146.4774,146.7429,146.4689,146.683,32483.0
2017-04-21 11:30:00,171.28,171.32,171.2,171.23,24971.0,146.7001,146.7344,146.6316,146.6573,24971.0
2017-04-21 11:40:00,171.22,171.32,171.2,171.28,23936.0,146.6487,146.7344,146.6316,146.7001,23936.0
2017-04-21 11:50:00,171.28,171.37,171.25,171.28,27462.0,146.7001,146.7772,146.6744,146.7001,27462.0
2017-04-21 12:00:00,171.28,171.38,171.23,171.25,19802.0,146.7001,146.7858,146.6573,146.6744,19802.0
2017-04-21 12:10:00,171.25,171.25,171.06,171.15,32727.0,146.6744,146.6744,146.5117,146.5888,32727.0
2017-04-21 12:20:00,171.15,171.21,171.04,171.06,21958.0,146.5888,146.6402,146.4946,146.5117,21958.0
2017-04-21 12:30:00,171.08,171.14,170.98,171.04,60927.0,146.5288,146.5802,146.4432,146.4946,60927.0
2017-04-21 12:40:00,171.06,171.24,171.06,171.17,23391.0,146.5117,146.6659,146.5117,146.6059,23391.0
2017-04-21 12:50:00,171.18,171.24,171.06,171.08,15202.0,146.6145,146.6659,146.5117,146.5288,15202.0
2017-04-21 13:00:00,171.1,171.12,171.01,171.04,16899.0,146.5459,146.5631,146.4689,146.4946,16899.0
2017-04-21 13:10:00,171.04,171.05,170.69,170.79,46420.0,146.4946,146.5031,146.1948,146.2804,46420.0
2017-04-21 13:20:00,170.79,171.05,170.79,170.92,37830.0,146.2804,146.5031,146.2804,146.3918,37830.0
2017-04-21 13:30:00,170.94,171.05,170.85,170.89,18746.0,146.4089,146.5031,146.3318,146.3661,18746.0
2017-04-21 13:40:00,170.91,171.09,170.91,170.95,16731.0,146.3832,146.5374,146.3832,146.4175,16731.0
2017-04-21 13:50:00,170.99,171.1,170.88,171.03,48572.0,146.4517,146.5459,146.3575,146.486,48572.0
2017-04-21 14:00:00,171.05,171.13,171.01,171.05,37904.0,146.5031,146.5716,146.4689,146.5031,37904.0
2017-04-21 14:10:00,171.06,171.09,170.79,170.79,42748.0,146.5117,146.5374,146.2804,146.2804,42748.0
2017-04-21 14:20:00,170.79,171.04,170.78,170.98,47437.0,146.2804,146.4946,146.2719,146.4432,47437.0
2017-04-21 14:30:00,170.96,171.04,170.95,170.99,21111.0,146.426,146.4946,146.4175,146.4517,21111.0
2017-04-21 14:40:00,170.99,171.04,170.9,170.92,24466.0,146.4517,146.4946,146.3746,146.3918,24466.0
2017-04-21 14:50:00,170.89,170.98,170.85,170.96,20901.0,146.3661,146.4432,146.3318,146.426,20901.0
2017-04-21 15:00:00,170.96,170.96,170.67,170.69,36560.0,146.426,146.426,146.1777,146.1948,36560.0
2017-04-21 15:10:00,170.7,170.77,170.67,170.74,25053.0,146.2033,146.2633,146.1777,146.2376,25053.0
2017-04-21 15:20:00,170.75,170.82,170.65,170.79,23314.0,146.2462,146.3061,146.1605,146.2804,23314.0
2017-04-21 15:30:00,170.8,170.99,170.75,170.93,36962.0,146.289,146.4517,146.2462,146.4003,36962.0
2017-04-21 15:40:00,170.94,171.09,170.89,171.06,40391.0,146.4089,146.5374,146.3661,146.5117,40391.0
2017-04-21 15:50:00,171.07,171.12,170.64,170.78,200543.0,146.5202,146.5631,146.152,146.2719,200543.0
2017-04-24 09:30:00,172.0,172.0,171.51,171.82,102819.0,147.3168,147.3168,146.8971,147.1626,102819.0
2017-04-24 09:40:00,171.83,172.04,171.65,171.78,50846.0,147.1712,147.351,147.017,147.1284,50846.0
2017-04-24 09:50:00,171.8,171.94,171.72,171.87,42219.0,147.1455,147.2654,147.077,147.2054,42219.0
2017-04-24 10:00:00,171.83,171.84,171.58,171.63,122341.0,147.1712,147.1797,146.9571,146.9999,122341.0
2017-04-24 10:10:00,171.62,171.91,171.61,171.9,31136.0,146.9913,147.2397,146.9828,147.2311,31136.0
2017-04-24 10:20:00,171.89,172.0,171.79,171.84,31934.0,147.2226,147.3168,147.1369,147.1797,31934.0
2017-04-24 10:30:00,171.83,171.84,171.56,171.6,67804.0,147.1712,147.1797,146.9399,146.9742,67804.0
2017-04-24 10:40:00,171.6,171.66,171.33,171.44,66127.0,146.9742,147.0256,146.7429,146.8372,66127.0
2017-04-24 10:50:00,171.44,171.66,171.43,171.64,29375.0,146.8372,147.0256,146.8286,147.0084,29375.0
2017-04-24 11:00:00,171.66,171.66,171.53,171.61,39046.0,147.0256,147.0256,146.9142,146.9828,39046.0
2017-04-24 11:10:00,171.64,171.71,171.46,171.54,40578.0,147.0084,147.0684,146.8543,146.9228,40578.0
2017-04-24 11:20:00,171.56,171.64,171.48,171.64,14290.0,146.9399,147.0084,146.8714,147.0084,14290.0
2017-04-24 11:30:00,171.62,171.73,171.53,171.73,28499.0,146.9913,147.0855,146.9142,147.0855,28499.0
2017-04-24 11:40:00,171.71,171.72,171.59,171.6,8508.0,147.0684,147.077,146.9656,146.9742,8508.0
2017-04-24 11:50:00,171.6,171.66,171.51,171.66,12514.0,146.9742,147.0256,146.8971,147.0256,12514.0
2017-04-24 12:00:00,171.66,171.75,171.64,171.68,12929.0,147.0256,147.1027,147.0084,147.0427,12929.0
2017-04-24 12:10:00,171.69,171.81,171.68,171.81,16251.0,147.0513,147.1541,147.0427,147.1541,16251.0
2017-04-24 12:20:00,171.79,171.89,171.76,171.84,17702.0,147.1369,147.2226,147.1112,147.1797,17702.0
2017-04-24 12:30:00,171.84,171.91,171.78,171.91,13514.0,147.1797,147.2397,147.1284,147.2397,13514.0
2017-04-24 12:40:00,171.88,171.92,171.83,171.9,15217.0,147.214,147.2483,147.1712,147.2311,15217.0
2017-04-24 12:50:00,171.89,171.93,171.78,171.88,15742.0,147.2226,147.2568,147.1284,147.214,15742.0
2017-04-24 13:00:00,171.85,171.97,171.85,171.92,12711.0,147.1883,147.2911,147.1883,147.2483,12711.0
2017-04-24 13:10:00,171.9,172.02,171.9,172.02,16056.0,147.2311,147.3339,147.2311,147.3339,16056.0
2017-04-24 13:20:00,172.01,172.17,171.9,172.02,31463.0,147.3254,147.4624,147.2311,147.3339,31463.0
2017-04-24 13:30:00,172.04,172.24,172.04,172.21,22781.0,147.351,147.5223,147.351,147.4967,22781.0
2017-04-24 13:40:00,172.23,172.26,172.18,172.24,15451.0,147.5138,147.5395,147.471,147.5223,15451.0
2017-04-24 13:50:00,172.22,172.37,172.2,172.32,23506.0,147.5052,147.6337,147.4881,147.5909,23506.0
2017-04-24 14:00:00,172.34,172.34,172.19,172.21,20989.0,147.608,147.608,147.4795,147.4967,20989.0
2017-04-24 14:10:00,172.23,172.39,172.2,172.26,25915.0,147.5138,147.6508,147.4881,147.5395,25915.0
2017-04-24 14:20:00,172.26,172.32,172.24,172.31,14996.0,147.5395,147.5909,147.5223,147.5823,14996.0
2017-04-24 14:30:00,172.33,172.41,172.2,172.31,18880.0,147.5994,147.6679,147.4881,147.5823,18880.0
2017-04-24 14:40:00,172.28,172.34,172.24,172.31,12958.0,147.5566,147.608,147.5223,147.5823,12958.0
2017-04-24 14:50:00,172.35,172.42,172.26,172.37,47126.0,147.6166,147.6765,147.5395,147.6337,47126.0
2017-04-24 15:00:00,172.37,172.61,172.34,172.59,40992.0,147.6337,147.8392,147.608,147.8221,40992.0
2017-04-24 15:10:00,172.6,172.6,172.41,172.41,52520.0,147.8307,147.8307,147.6679,147.6679,52520.0
2017-04-24 15:20:00,172.42,172.51,172.4,172.48,41918.0,147.6765,147.7536,147.6594,147.7279,41918.0
2017-04-24 15:30:00,172.47,172.48,172.38,172.47,31111.0,147.7193,147.7279,147.6423,147.7193,31111.0
2017-04-24 15:40:00,172.47,172.52,172.4,172.44,83580.0,147.7193,147.7622,147.6594,147.6936,83580.0
2017-04-24 15:50:00,172.44,172.47,172.32,172.33,109488.0,147.6936,147.7193,147.5909,147.5994,109488.0
2017-04-25 09:30:00,172.81,172.99,172.65,172.83,53444.0,148.0105,148.1647,147.8735,148.0277,53444.0
2017-04-25 09:40:00,172.79,172.94,172.69,172.73,38601.0,147.9934,148.1219,147.9078,147.942,38601.0
2017-04-25 09:50:00,172.66,172.81,172.5,172.66,46913.0,147.8821,148.0105,147.745,147.8821,46913.0
2017-04-25 10:00:00,172.67,172.87,172.55,172.82,43622.0,147.8906,148.0619,147.7879,148.0191,43622.0
2017-04-25 10:10:00,172.85,173.04,172.85,172.93,19623.0,148.0448,148.2075,148.0448,148.1133,19623.0
2017-04-25 10:20:00,172.95,172.95,172.74,172.8,25430.0,148.1305,148.1305,147.9506,148.002,25430.0
2017-04-25 10:30:00,172.81,172.85,172.63,172.68,38304.0,148.0105,148.0448,147.8564,147.8992,38304.0
2017-04-25 10:40:00,172.67,172.7,172.29,172.58,64394.0,147.8906,147.9163,147.5652,147.8136,64394.0
2017-04-25 10:50:00,172.55,172.61,172.43,172.55,29484.0,147.7879,147.8392,147.6851,147.7879,29484.0
2017-04-25 11:00:00,172.55,172.63,172.47,172.49,19173.0,147.7879,147.8564,147.7193,147.7365,19173.0
2017-04-25 11:10:00,172.49,172.54,172.43,172.54,18589.0,147.7365,147.7793,147.6851,147.7793,18589.0
2017-04-25 11:20:00,172.53,172.68,172.53,172.6,12276.0,147.7707,147.8992,147.7707,147.8307,12276.0
2017-04-25 11:30:00,172.6,172.65,172.52,172.56,17088.0,147.8307,147.8735,147.7622,147.7964,17088.0
2017-04-25 11:40:00,172.57,172.67,172.49,172.63,21984.0,147.805,147.8906,147.7365,147.8564,21984.0
2017-04-25 11:50:00,172.64,172.72,172.62,172.7,10773.0,147.8649,147.9335,147.8478,147.9163,10773.0
2017-04-25 12:00:00,172.7,172.7,172.6,172.61,12645.0,147.9163,147.9163,147.8307,147.8392,12645.0
2017-04-25 12:10:00,172.62,172.75,172.57,172.73,9140.0,147.8478,147.9592,147.805,147.942,9140.0
2017-04-25 12:20:00,172.73,172.73,172.58,172.59,13343.0,147.942,147.942,147.8136,147.8221,13343.0
2017-04-25 12:30:00,172.56,172.58,172.29,172.35,34403.0,147.7964,147.8136,147.5652,147.6166,34403.0
2017-04-25 12:40:00,172.34,172.47,172.33,172.44,20217.0,147.608,147.7193,147.5994,147.6936,20217.0
2017-04-25 12:50:00,172.42,172.61,172.42,172.56,12101.0,147.6765,147.8392,147.6765,147.7964,12101.0
2017-04-25 13:00:00,172.54,172.75,172.54,172.73,13712.0,147.7793,147.9592,147.7793,147.942,13712.0
2017-04-25 13:10:00,172.71,172.75,172.66,172.73,15877.0,147.9249,147.9592,147.8821,147.942,15877.0
2017-04-25 13:20:00,172.74,172.74,172.64,172.65,22945.0,147.9506,147.9506,147.8649,147.8735,22945.0
2017-04-25 13:30:00,172.64,172.76,172.62,172.72,18484.0,147.8649,147.9677,147.8478,147.9335,18484.0
2017-04-25 13:40:00,172.71,172.82,172.67,172.79,19444.0,147.9249,148.0191,147.8906,147.9934,19444.0
2017-04-25 13:50:00,172.81,172.85,172.75,172.83,11138.0,148.0105,148.0448,147.9592,148.0277,11138.0
2017-04-25 14:00:00,172.83,172.86,172.76,172.83,11600.0,148.0277,148.0534,147.9677,148.0277,11600.0
2017-04-25 14:10:00,172.81,172.89,172.8,172.83,9164.0,148.0105,148.0791,148.002,148.0277,9164.0
2017-04-25 14:20:00,172.86,172.88,172.79,172.81,12951.0,148.0534,148.0705,147.9934,148.0105,12951.0
2017-04-25 14:30:00,172.83,172.95,172.81,172.91,13271.0,148.0277,148.1305,148.0105,148.0962,13271.0
2017-04-25 14:40:00,172.91,172.98,172.86,172.95,14068.0,148.0962,148.1561,148.0534,148.1305,14068.0
2017-04-25 14:50:00,172.92,172.97,172.63,172.65,46281.0,148.1048,148.1476,147.8564,147.8735,46281.0
2017-04-25 15:00:00,172.64,172.74,172.58,172.71,55871.0,147.8649,147.9506,147.8136,147.9249,55871.0
2017-04-25 15:10:00,172.69,172.73,172.64,172.71,32546.0,147.9078,147.942,147.8649,147.9249,32546.0
2017-04-25 15:20:00,172.71,172.74,172.57,172.65,41499.0,147.9249,147.9506,147.805,147.8735,41499.0
2017-04-25 15:30:00,172.65,172.72,172.55,172.62,27938.0,147.8735,147.9335,147.7879,147.8478,27938.0
2017-04-25 15:40:00,172.59,172.72,172.59,172.65,36671.0,147.8221,147.9335,147.8221,147.8735,36671.0
2017-04-25 15:50:00,172.66,172.72,172.6,172.68,86006.0,147.8821,147.9335,147.8307,147.8992,86006.0
2017-04-26 09:30:00,178.05,178.27,175.53,175.79,505177.0,152.4986,152.687,150.3402,150.5629,505177.0
2017-04-26 09:40:00,175.8,176.4,175.72,176.1,204596.0,150.5715,151.0854,150.5029,150.8284,204596.0
2017-04-26 09:50:00,176.1,176.12,175.42,175.54,169720.0,150.8284,150.8455,150.246,150.3488,169720.0
2017-04-26 10:00:00,175.55,176.16,175.52,175.93,153084.0,150.3573,150.8798,150.3316,150.6828,153084.0
2017-04-26 10:10:00,175.93,176.02,175.63,175.63,113104.0,150.6828,150.7599,150.4259,150.4259,113104.0
2017-04-26 10:20:00,175.63,175.93,175.62,175.93,112328.0,150.4259,150.6828,150.4173,150.6828,112328.0
2017-04-26 10:30:00,175.93,176.35,175.83,176.17,101874.0,150.6828,151.0425,150.5972,150.8884,101874.0
2017-04-26 10:40:00,176.17,176.38,176.07,176.07,97434.0,150.8884,151.0682,150.8027,150.8027,97434.0
2017-04-26 10:50:00,176.07,176.36,176.02,176.35,69267.0,150.8027,151.0511,150.7599,151.0425,69267.0
2017-04-26 11:00:00,176.34,176.38,176.04,176.11,50033.0,151.034,151.0682,150.777,150.837,50033.0
2017-04-26 11:10:00,176.11,176.25,175.92,176.25,93870.0,150.837,150.9569,150.6742,150.9569,93870.0
2017-04-26 11:20:00,176.25,176.95,176.25,176.88,81460.0,150.9569,151.5564,150.9569,151.4965,81460.0
2017-04-26 11:30:00,176.89,176.89,176.35,176.4,83763.0,151.505,151.505,151.0425,151.0854,83763.0
2017-04-26 11:40:00,176.37,176.39,175.88,175.9,74323.0,151.0597,151.0768,150.64,150.6571,74323.0
2017-04-26 11:50:00,175.9,176.32,175.9,176.24,67008.0,150.6571,151.0168,150.6571,150.9483,67008.0
2017-04-26 12:00:00,176.23,176.31,176.19,176.19,35369.0,150.9398,151.0083,150.9055,150.9055,35369.0
2017-04-26 12:10:00,176.19,176.45,176.19,176.4,31599.0,150.9055,151.1282,150.9055,151.0854,31599.0
2017-04-26 12:20:00,176.4,176.62,176.31,176.6,42297.0,151.0854,151.2738,151.0083,151.2567,42297.0
2017-04-26 12:30:00,176.59,176.67,176.55,176.65,40416.0,151.2481,151.3166,151.2138,151.2995,40416.0
2017-04-26 12:40:00,176.65,176.87,176.64,176.86,47197.0,151.2995,151.4879,151.2909,151.4793,47197.0
2017-04-26 12:50:00,176.87,177.24,176.87,177.24,61313.0,151.4879,151.8048,151.4879,151.8048,61313.0
2017-04-26 13:00:00,177.22,177.36,177.1,177.36,44532.0,151.7877,151.9076,151.6849,151.9076,44532.0
2017-04-26 13:10:00,177.35,177.42,177.27,177.32,46444.0,151.899,151.959,151.8305,151.8733,46444.0
2017-04-26 13:20:00,177.31,177.5,177.31,177.37,47141.0,151.8648,152.0275,151.8648,151.9162,47141.0
2017-04-26 13:30:00,177.38,177.54,177.32,177.49,57294.0,151.9247,152.0618,151.8733,152.0189,57294.0
2017-04-26 13:40:00,177.51,177.55,177.3,177.43,73276.0,152.0361,152.0703,151.8562,151.9675,73276.0
2017-04-26 13:50:00,177.42,177.47,177.28,177.29,39016.0,151.959,152.0018,151.8391,151.8476,39016.0
2017-04-26 14:00:00,177.26,177.27,177.08,177.25,39998.0,151.8219,151.8305,151.6678,151.8134,39998.0
2017-04-26 14:10:00,177.27,177.49,177.26,177.41,69348.0,151.8305,152.0189,151.8219,151.9504,69348.0
2017-04-26 14:20:00,177.39,177.54,177.34,177.49,49831.0,151.9333,152.0618,151.8905,152.0189,49831.0
2017-04-26 14:30:00,177.48,177.54,177.4,177.43,55436.0,152.0104,152.0618,151.9418,151.9675,55436.0
2017-04-26 14:40:00,177.41,177.52,177.24,177.29,100286.0,151.9504,152.0446,151.8048,151.8476,100286.0
2017-04-26 14:50:00,177.31,177.48,177.19,177.39,71085.0,151.8648,152.0104,151.762,151.9333,71085.0
2017-04-26 15:00:00,177.38,177.41,177.29,177.31,46332.0,151.9247,151.9504,151.8476,151.8648,46332.0
2017-04-26 15:10:00,177.3,177.31,177.11,177.13,52407.0,151.8562,151.8648,151.6935,151.7106,52407.0
2017-04-26 15:20:00,177.11,177.13,176.94,177.08,124051.0,151.6935,151.7106,151.5479,151.6678,124051.0
2017-04-26 15:30:00,177.08,177.18,176.91,176.94,178157.0,151.6678,151.7534,151.5222,151.5479,178157.0
2017-04-26 15:40:00,176.94,177.02,176.75,176.8,111290.0,151.5479,151.6164,151.3851,151.428,111290.0
2017-04-26 15:50:00,176.8,176.99,176.77,176.79,203567.0,151.428,151.5907,151.4023,151.4194,203567.0
2017-04-27 09:30:00,177.32,177.32,176.7,176.79,96894.0,151.8733,151.8733,151.3423,151.4194,96894.0
2017-04-27 09:40:00,176.84,176.85,176.41,176.61,73132.0,151.4622,151.4708,151.0939,151.2652,73132.0
2017-04-27 09:50:00,176.61,176.73,176.52,176.52,26932.0,151.2652,151.368,151.1881,151.1881,26932.0
2017-04-27 10:00:00,176.51,176.77,176.51,176.63,27362.0,151.1796,151.4023,151.1796,151.2823,27362.0
2017-04-27 10:10:00,176.67,176.86,176.62,176.63,28578.0,151.3166,151.4793,151.2738,151.2823,28578.0
2017-04-27 10:20:00,176.64,176.86,176.6,176.83,30144.0,151.2909,151.4793,151.2567,151.4536,30144.0
2017-04-27 10:30:00,176.8,176.99,176.72,176.97,28651.0,151.428,151.5907,151.3594,151.5736,28651.0
2017-04-27 10:40:00,176.96,177.04,176.8,176.8,22711.0,151.565,151.6335,151.428,151.428,22711.0
2017-04-27 10:50:00,176.81,176.89,176.75,176.84,49504.0,151.4365,151.505,151.3851,151.4622,49504.0
2017-04-27 11:00:00,176.83,177.2,176.82,177.01,46282.0,151.4536,151.7705,151.4451,151.6078,46282.0
2017-04-27 11:10:00,176.98,177.13,176.98,177.07,12675.0,151.5821,151.7106,151.5821,151.6592,12675.0
2017-04-27 11:20:00,177.06,177.11,177.01,177.03,44005.0,151.6506,151.6935,151.6078,151.6249,44005.0
2017-04-27 11:30:00,177.06,177.09,176.9,176.96,34982.0,151.6506,151.6763,151.5136,151.565,34982.0
2017-04-27 11:40:00,176.94,176.98,176.79,176.88,36730.0,151.5479,151.5821,151.4194,151.4965,36730.0
2017-04-27 11:50:00,176.89,176.94,176.75,176.8,43854.0,151.505,151.5479,151.3851,151.428,43854.0
2017-04-27 12:00:00,176.8,176.87,176.79,176.84,30382.0,151.428,151.4879,151.4194,151.4622,30382.0
2017-04-27 12:10:00,176.83,176.85,176.79,176.83,20865.0,151.4536,151.4708,151.4194,151.4536,20865.0
2017-04-27 12:20:00,176.81,176.92,176.79,176.82,44963.0,151.4365,151.5307,151.4194,151.4451,44963.0
2017-04-27 12:30:00,176.82,176.94,176.79,176.93,23913.0,151.4451,151.5479,151.4194,151.5393,23913.0
2017-04-27 12:40:00,176.93,177.03,176.82,176.82,28030.0,151.5393,151.6249,151.4451,151.4451,28030.0
2017-04-27 12:50:00,176.81,176.99,176.77,176.97,55955.0,151.4365,151.5907,151.4023,151.5736,55955.0
2017-04-27 13:00:00,176.96,177.15,176.91,177.15,68461.0,151.565,151.7277,151.5222,151.7277,68461.0
2017-04-27 13:10:00,177.14,177.16,177.03,177.14,63440.0,151.7192,151.7363,151.6249,151.7192,63440.0
2017-04-27 13:20:00,177.16,177.29,177.11,177.27,23110.0,151.7363,151.8476,151.6935,151.8305,23110.0
2017-04-27 13:30:00,177.26,177.37,177.26,177.37,18522.0,151.8219,151.9162,151.8219,151.9162,18522.0
2017-04-27 13:40:00,177.35,177.55,177.22,177.4,77856.0,151.899,152.0703,151.7877,151.9418,77856.0
2017-04-27 13:50:00,177.4,177.47,177.31,177.39,56575.0,151.9418,152.0018,151.8648,151.9333,56575.0
2017-04-27 14:00:00,177.39,177.45,177.19,177.22,54236.0,151.9333,151.9847,151.762,151.7877,54236.0
2017-04-27 14:10:00,177.23,177.57,177.21,177.56,42121.0,151.7962,152.0875,151.7791,152.0789,42121.0
2017-04-27 14:20:00,177.55,177.64,177.54,177.61,26250.0,152.0703,152.1474,152.0618,152.1217,26250.0
2017-04-27 14:30:00,177.6,177.76,177.54,177.75,40079.0,152.1131,152.2502,152.0618,152.2416,40079.0
2017-04-27 14:40:00,177.76,177.79,177.6,177.6,37959.0,152.2502,152.2759,152.1131,152.1131,37959.0
2017-04-27 14:50:00,177.61,177.61,177.38,177.38,21273.0,152.1217,152.1217,151.9247,151.9247,21273.0
2017-04-27 15:00:00,177.36,177.36,177.11,177.15,44307.0,151.9076,151.9076,151.6935,151.7277,44307.0
2017-04-27 15:10:00,177.16,177.25,177.15,177.18,36677.0,151.7363,151.8134,151.7277,151.7534,36677.0
2017-04-27 15:20:00,177.17,177.25,177.12,177.17,33498.0,151.7449,151.8134,151.702,151.7449,33498.0
2017-04-27 15:30:00,177.18,177.28,177.17,177.27,27051.0,151.7534,151.8391,151.7449,151.8305,27051.0
2017-04-27 15:40:00,177.25,177.38,177.24,177.35,27653.0,151.8134,151.9247,151.8048,151.899,27653.0
2017-04-27 15:50:00,177.35,177.67,177.28,177.45,141400.0,151.899,152.1731,151.8391,151.9847,141400.0
2017-04-28 09:30:00,177.89,178.07,176.93,177.19,92983.0,152.3615,152.5157,151.5393,151.762,92983.0
2017-04-28 09:40:00,177.14,177.23,177.05,177.18,45304.0,151.7192,151.7962,151.6421,151.7534,45304.0
2017-04-28 09:50:00,177.18,177.38,177.12,177.27,25995.0,151.7534,151.9247,151.702,151.8305,25995.0
2017-04-28 10:00:00,177.28,177.39,177.09,177.37,28516.0,151.8391,151.9333,151.6763,151.9162,28516.0
2017-04-28 10:10:00,177.37,177.68,177.34,177.57,40596.0,151.9162,152.1817,151.8905,152.0875,40596.0
2017-04-28 10:20:00,177.56,177.57,177.35,177.35,35717.0,152.0789,152.0875,151.899,151.899,35717.0
2017-04-28 10:30:00,177.37,177.42,177.24,177.33,34839.0,151.9162,151.959,151.8048,151.8819,34839.0
2017-04-28 10:40:00,177.34,177.36,177.16,177.16,27790.0,151.8905,151.9076,151.7363,151.7363,27790.0
2017-04-28 10:50:00,177.15,177.33,177.07,177.13,73000.0,151.7277,151.8819,151.6592,151.7106,73000.0
2017-04-28 11:00:00,177.15,177.23,177.1,177.14,31000.0,151.7277,151.7962,151.6849,151.7192,31000.0
2017-04-28 11:10:00,177.12,177.18,177.07,177.11,36340.0,151.702,151.7534,151.6592,151.6935,36340.0
2017-04-28 11:20:00,177.1,177.2,177.1,177.19,16948.0,151.6849,151.7705,151.6849,151.762,16948.0
2017-04-28 11:30:00,177.2,177.25,177.13,177.23,22490.0,151.7705,151.8134,151.7106,151.7962,22490.0
2017-04-28 11:40:00,177.25,177.45,177.22,177.42,34308.0,151.8134,151.9847,151.7877,151.959,34308.0
2017-04-28 11:50:00,177.41,177.54,177.36,177.54,55075.0,151.9504,152.0618,151.9076,152.0618,55075.0
2017-04-28 12:00:00,177.52,177.62,177.44,177.46,31104.0,152.0446,152.1303,151.9761,151.9932,31104.0
2017-04-28 12:10:00,177.46,177.55,177.45,177.5,23750.0,151.9932,152.0703,151.9847,152.0275,23750.0
2017-04-28 12:20:00,177.49,177.59,177.42,177.55,28710.0,152.0189,152.1046,151.959,152.0703,28710.0
2017-04-28 12:30:00,177.55,177.57,177.3,177.33,25588.0,152.0703,152.0875,151.8562,151.8819,25588.0
2017-04-28 12:40:00,177.33,177.43,177.27,177.28,30031.0,151.8819,151.9675,151.8305,151.8391,30031.0
2017-04-28 12:50:00,177.29,177.42,177.27,177.4,24275.0,151.8476,151.959,151.8305,151.9418,24275.0
2017-04-28 13:00:00,177.4,177.5,177.38,177.44,25186.0,151.9418,152.0275,151.9247,151.9761,25186.0
2017-04-28 13:10:00,177.42,177.43,177.3,177.31,31039.0,151.959,151.9675,151.8562,151.8648,31039.0
2017-04-28 13:20:00,177.31,177.46,177.28,177.44,34827.0,151.8648,151.9932,151.8391,151.9761,34827.0
2017-04-28 13:30:00,177.43,177.48,177.35,177.36,24736.0,151.9675,152.0104,151.899,151.9076,24736.0
2017-04-28 13:40:00,177.37,177.39,177.29,177.36,52507.0,151.9162,151.9333,151.8476,151.9076,52507.0
2017-04-28 13:50:00,177.35,177.54,177.35,177.51,40143.0,151.899,152.0618,151.899,152.0361,40143.0
2017-04-28 14:00:00,177.5,177.65,177.47,177.62,37557.0,152.0275,152.156,152.0018,152.1303,37557.0
2017-04-28 14:10:00,177.62,177.68,177.6,177.65,58237.0,152.1303,152.1817,152.1131,152.156,58237.0
2017-04-28 14:20:00,177.65,177.73,177.63,177.71,31467.0,152.156,152.2245,152.1388,152.2074,31467.0
2017-04-28 14:30:00,177.72,177.81,177.71,177.8,23690.0,152.2159,152.293,152.2074,152.2844,23690.0
2017-04-28 14:40:00,177.8,177.92,177.8,177.91,27049.0,152.2844,152.3872,152.2844,152.3787,27049.0
2017-04-28 14:50:00,177.91,177.95,177.6,177.6,43763.0,152.3787,152.4129,152.1131,152.1131,43763.0
2017-04-28 15:00:00,177.6,177.63,177.53,177.59,37191.0,152.1131,152.1388,152.0532,152.1046,37191.0
2017-04-28 15:10:00,177.59,177.61,177.47,177.48,31171.0,152.1046,152.1217,152.0018,152.0104,31171.0
2017-04-28 15:20:00,177.47,177.47,177.35,177.35,59416.0,152.0018,152.0018,151.899,151.899,59416.0
2017-04-28 15:30:00,177.35,177.52,177.35,177.42,52580.0,151.899,152.0446,151.899,151.959,52580.0
2017-04-28 15:40:00,177.41,177.46,177.35,177.43,35888.0,151.9504,151.9932,151.899,151.9675,35888.0
2017-04-28 15:50:00,177.42,177.62,177.41,177.54,138850.0,151.959,152.1303,151.9504,152.0618,138850.0
2017-05-01 09:30:00,178.5,178.5,177.33,177.64,244850.0,152.884,152.884,151.8819,152.1474,244850.0
2017-05-01 09:40:00,177.57,177.68,177.45,177.53,63323.0,152.0875,152.1817,151.9847,152.0532,63323.0
2017-05-01 09:50:00,177.53,177.93,177.51,177.67,58128.0,152.0532,152.3958,152.0361,152.1731,58128.0
2017-05-01 10:00:00,177.64,177.85,177.5,177.83,55884.0,152.1474,152.3273,152.0275,152.3101,55884.0
2017-05-01 10:10:00,177.85,178.15,177.78,178.09,44079.0,152.3273,152.5842,152.2673,152.5328,44079.0
2017-05-01 10:20:00,178.09,178.11,177.9,178.01,34921.0,152.5328,152.55,152.3701,152.4643,34921.0
2017-05-01 10:30:00,178.03,178.15,178.0,178.13,30049.0,152.4814,152.5842,152.4557,152.5671,30049.0
2017-05-01 10:40:00,178.13,178.23,178.02,178.22,54508.0,152.5671,152.6527,152.4729,152.6442,54508.0
2017-05-01 10:50:00,178.23,178.32,178.16,178.26,50422.0,152.6527,152.7298,152.5928,152.6784,50422.0
2017-05-01 11:00:00,178.27,178.27,178.14,178.24,41374.0,152.687,152.687,152.5757,152.6613,41374.0
2017-05-01 11:10:00,178.25,178.34,178.22,178.33,27188.0,152.6699,152.747,152.6442,152.7384,27188.0
2017-05-01 11:20:00,178.33,178.4,178.31,178.4,45026.0,152.7384,152.7983,152.7213,152.7983,45026.0
2017-05-01 11:30:00,178.4,178.41,178.17,178.34,87213.0,152.7983,152.8069,152.6013,152.747,87213.0
2017-05-01 11:40:00,178.33,178.41,178.25,178.37,46252.0,152.7384,152.8069,152.6699,152.7726,46252.0
2017-05-01 11:50:00,178.37,178.42,178.23,178.31,43769.0,152.7726,152.8155,152.6527,152.7213,43769.0
2017-05-01 12:00:00,178.31,178.33,178.25,178.32,26995.0,152.7213,152.7384,152.6699,152.7298,26995.0
2017-05-01 12:10:00,178.31,178.33,178.2,178.25,33031.0,152.7213,152.7384,152.627,152.6699,33031.0
2017-05-01 12:20:00,178.24,178.34,178.22,178.31,46654.0,152.6613,152.747,152.6442,152.7213,46654.0
2017-05-01 12:30:00,178.31,178.35,178.23,178.27,61630.0,152.7213,152.7555,152.6527,152.687,61630.0
2017-05-01 12:40:00,178.27,178.35,178.25,178.28,28336.0,152.687,152.7555,152.6699,152.6956,28336.0
2017-05-01 12:50:00,178.29,178.36,178.18,178.32,87052.0,152.7041,152.7641,152.6099,152.7298,87052.0
2017-05-01 13:00:00,178.31,178.36,178.19,178.32,37497.0,152.7213,152.7641,152.6185,152.7298,37497.0
2017-05-01 13:10:00,178.31,178.33,178.24,178.28,29254.0,152.7213,152.7384,152.6613,152.6956,29254.0
2017-05-01 13:20:00,178.28,178.33,178.25,178.3,32189.0,152.6956,152.7384,152.6699,152.7127,32189.0
2017-05-01 13:30:00,178.31,178.42,178.25,178.27,31014.0,152.7213,152.8155,152.6699,152.687,31014.0
2017-05-01 13:40:00,178.26,178.29,178.21,178.24,37880.0,152.6784,152.7041,152.6356,152.6613,37880.0
2017-05-01 13:50:00,178.24,178.32,178.21,178.32,41439.0,152.6613,152.7298,152.6356,152.7298,41439.0
2017-05-01 14:00:00,178.33,178.41,178.27,178.37,28128.0,152.7384,152.8069,152.687,152.7726,28128.0
2017-05-01 14:10:00,178.36,178.38,178.26,178.3,35630.0,152.7641,152.7812,152.6784,152.7127,35630.0
2017-05-01 14:20:00,178.3,178.39,178.27,178.31,41137.0,152.7127,152.7898,152.687,152.7213,41137.0
2017-05-01 14:30:00,178.32,178.35,178.28,178.29,27470.0,152.7298,152.7555,152.6956,152.7041,27470.0
2017-05-01 14:40:00,178.3,178.35,178.26,178.28,22013.0,152.7127,152.7555,152.6784,152.6956,22013.0
2017-05-01 14:50:00,178.28,178.32,178.19,178.22,77640.0,152.6956,152.7298,152.6185,152.6442,77640.0
2017-05-01 15:00:00,178.22,178.28,178.14,178.22,55306.0,152.6442,152.6956,152.5757,152.6442,55306.0
2017-05-01 15:10:00,178.21,178.27,178.11,178.14,53661.0,152.6356,152.687,152.55,152.5757,53661.0
2017-05-01 15:20:00,178.15,178.34,178.07,178.2,99973.0,152.5842,152.747,152.5157,152.627,99973.0
2017-05-01 15:30:00,178.19,178.21,178.02,178.03,60656.0,152.6185,152.6356,152.4729,152.4814,60656.0
2017-05-01 15:40:00,178.03,178.18,178.03,178.11,165223.0,152.4814,152.6099,152.4814,152.55,165223.0
2017-05-01 15:50:00,178.1,178.11,177.83,177.84,570383.0,152.5414,152.55,152.3101,152.3187,570383.0
2017-05-02 09:30:00,178.72,178.73,178.1,178.33,97132.0,153.0724,153.081,152.5414,152.7384,97132.0
2017-05-02 09:40:00,178.3,178.34,178.1,178.15,38768.0,152.7127,152.747,152.5414,152.5842,38768.0
2017-05-02 09:50:00,178.14,178.16,177.94,178.01,64795.0,152.5757,152.5928,152.4044,152.4643,64795.0
2017-05-02 10:00:00,177.98,178.36,177.96,178.22,76702.0,152.4386,152.7641,152.4215,152.6442,76702.0
2017-05-02 10:10:00,178.23,178.28,178.0,178.04,43099.0,152.6527,152.6956,152.4557,152.49,43099.0
2017-05-02 10:20:00,178.06,178.24,178.06,178.12,20360.0,152.5071,152.6613,152.5071,152.5585,20360.0
2017-05-02 10:30:00,178.12,178.5,178.11,178.5,65529.0,152.5585,152.884,152.55,152.884,65529.0
2017-05-02 10:40:00,178.5,178.61,178.39,178.47,38764.0,152.884,152.9782,152.7898,152.8583,38764.0
2017-05-02 10:50:00,178.47,178.47,178.2,178.23,32147.0,152.8583,152.8583,152.627,152.6527,32147.0
2017-05-02 11:00:00,178.22,178.35,178.22,178.3,31620.0,152.6442,152.7555,152.6442,152.7127,31620.0
2017-05-02 11:10:00,178.3,178.31,178.24,178.26,25731.0,152.7127,152.7213,152.6613,152.6784,25731.0
2017-05-02 11:20:00,178.24,178.26,178.04,178.15,30709.0,152.6613,152.6784,152.49,152.5842,30709.0
2017-05-02 11:30:00,178.15,178.31,178.04,178.31,27446.0,152.5842,152.7213,152.49,152.7213,27446.0
2017-05-02 11:40:00,178.31,178.39,178.31,178.31,18163.0,152.7213,152.7898,152.7213,152.7213,18163.0
2017-05-02 11:50:00,178.3,178.44,178.28,178.42,21805.0,152.7127,152.8326,152.6956,152.8155,21805.0
2017-05-02 12:00:00,178.4,178.78,178.4,178.74,63299.0,152.7983,153.1238,152.7983,153.0895,63299.0
2017-05-02 12:10:00,178.72,178.78,178.69,178.76,18825.0,153.0724,153.1238,153.0467,153.1067,18825.0
2017-05-02 12:20:00,178.75,178.79,178.69,178.73,36398.0,153.0981,153.1324,153.0467,153.081,36398.0
2017-05-02 12:30:00,178.75,178.84,178.63,178.71,69276.0,153.0981,153.1752,152.9953,153.0639,69276.0
2017-05-02 12:40:00,178.69,178.7,178.43,178.56,100491.0,153.0467,153.0553,152.824,152.9354,100491.0
2017-05-02 12:50:00,178.54,178.57,178.39,178.5,51153.0,152.9183,152.9439,152.7898,152.884,51153.0
2017-05-02 13:00:00,178.51,178.72,178.41,178.7,77618.0,152.8926,153.0724,152.8069,153.0553,77618.0
2017-05-02 13:10:00,178.7,178.7,178.55,178.64,44391.0,153.0553,153.0553,152.9268,153.0039,44391.0
2017-05-02 13:20:00,178.63,178.7,178.62,178.67,25577.0,152.9953,153.0553,152.9868,153.0296,25577.0
2017-05-02 13:30:00,178.67,178.69,178.59,178.63,23861.0,153.0296,153.0467,152.9611,152.9953,23861.0
2017-05-02 13:40:00,178.63,178.64,178.54,178.6,36165.0,152.9953,153.0039,152.9183,152.9696,36165.0
2017-05-02 13:50:00,178.6,178.69,178.51,178.67,39367.0,152.9696,153.0467,152.8926,153.0296,39367.0
2017-05-02 14:00:00,178.66,178.67,178.54,178.64,39644.0,153.021,153.0296,152.9183,153.0039,39644.0
2017-05-02 14:10:00,178.63,178.72,178.49,178.59,71665.0,152.9953,153.0724,152.8754,152.9611,71665.0
2017-05-02 14:20:00,178.59,178.67,178.5,178.51,61243.0,152.9611,153.0296,152.884,152.8926,61243.0
2017-05-02 14:30:00,178.52,178.61,178.48,178.55,33708.0,152.9011,152.9782,152.8669,152.9268,33708.0
2017-05-02 14:40:00,178.55,178.65,178.53,178.56,30966.0,152.9268,153.0125,152.9097,152.9354,30966.0
2017-05-02 14:50:00,178.57,178.61,178.46,178.55,54863.0,152.9439,152.9782,152.8497,152.9268,54863.0
2017-05-02 15:00:00,178.53,178.64,178.46,178.63,27138.0,152.9097,153.0039,152.8497,152.9953,27138.0
2017-05-02 15:10:00,178.63,178.74,178.58,178.67,35231.0,152.9953,153.0895,152.9525,153.0296,35231.0
2017-05-02 15:20:00,178.68,178.71,178.61,178.67,56749.0,153.0382,153.0639,152.9782,153.0296,56749.0
2017-05-02 15:30:00,178.67,178.81,178.65,178.81,60385.0,153.0296,153.1495,153.0125,153.1495,60385.0
2017-05-02 15:40:00,178.81,178.94,178.74,178.82,112439.0,153.1495,153.2608,153.0895,153.1581,112439.0
2017-05-02 15:50:00,178.82,178.84,178.53,178.6,136688.0,153.1581,153.1752,152.9097,152.9696,136688.0
2017-05-03 09:30:00,178.74,179.15,178.7,179.03,97733.0,153.0895,153.4407,153.0553,153.3379,97733.0
2017-05-03 09:40:00,179.05,179.2,178.94,179.04,72493.0,153.3551,153.4835,153.2608,153.3465,72493.0
2017-05-03 09:50:00,179.04,179.29,178.99,179.21,55904.0,153.3465,153.5606,153.3037,153.4921,55904.0
2017-05-03 10:00:00,179.23,179.4,179.2,179.38,59823.0,153.5092,153.6548,153.4835,153.6377,59823.0
2017-05-03 10:10:00,179.39,179.77,179.39,179.73,52264.0,153.6463,153.9717,153.6463,153.9375,52264.0
2017-05-03 10:20:00,179.72,179.72,179.31,179.31,56312.0,153.9289,153.9289,153.5778,153.5778,56312.0
2017-05-03 10:30:00,179.3,179.51,179.3,179.37,30024.0,153.5692,153.749,153.5692,153.6291,30024.0
2017-05-03 10:40:00,179.35,179.52,179.32,179.33,73260.0,153.612,153.7576,153.5863,153.5949,73260.0
2017-05-03 10:50:00,179.35,179.36,179.16,179.28,120143.0,153.612,153.6206,153.4493,153.5521,120143.0
2017-05-03 11:00:00,179.24,179.42,179.21,179.35,51459.0,153.5178,153.672,153.4921,153.612,51459.0
2017-05-03 11:10:00,179.35,179.56,179.3,179.51,48803.0,153.612,153.7919,153.5692,153.749,48803.0
2017-05-03 11:20:00,179.53,179.91,179.52,179.88,86787.0,153.7662,154.0916,153.7576,154.066,86787.0
2017-05-03 11:30:00,179.88,179.99,179.83,179.88,60742.0,154.066,154.1602,154.0231,154.066,60742.0
2017-05-03 11:40:00,179.89,180.0,179.85,179.99,34611.0,154.0745,154.1687,154.0403,154.1602,34611.0
2017-05-03 11:50:00,179.99,180.38,179.98,180.23,72361.0,154.1602,154.4942,154.1516,154.3657,72361.0
2017-05-03 12:00:00,180.24,180.32,179.52,180.24,47124.0,154.3743,154.4428,153.7576,154.3743,47124.0
2017-05-03 12:10:00,180.26,180.42,180.22,180.37,26229.0,154.3914,154.5285,154.3572,154.4856,26229.0
2017-05-03 12:20:00,180.36,180.42,180.3,180.4,24898.0,154.4771,154.5285,154.4257,154.5113,24898.0
2017-05-03 12:30:00,180.44,180.46,180.32,180.36,66192.0,154.5456,154.5627,154.4428,154.4771,66192.0
2017-05-03 12:40:00,180.35,180.35,180.23,180.28,27770.0,154.4685,154.4685,154.3657,154.4085,27770.0
2017-05-03 12:50:00,180.27,180.27,180.1,180.18,30524.0,154.4,154.4,154.2544,154.3229,30524.0
2017-05-03 13:00:00,180.21,180.25,180.08,180.13,27108.0,154.3486,154.3829,154.2372,154.2801,27108.0
2017-05-03 13:10:00,180.11,180.14,179.96,180.05,48223.0,154.2629,154.2886,154.1345,154.2116,48223.0
2017-05-03 13:20:00,180.05,180.09,179.93,180.04,28049.0,154.2116,154.2458,154.1088,154.203,28049.0
2017-05-03 13:30:00,180.03,180.09,179.92,179.95,42085.0,154.1944,154.2458,154.1002,154.1259,42085.0
2017-05-03 13:40:00,179.94,180.01,179.92,179.98,34997.0,154.1173,154.1773,154.1002,154.1516,34997.0
2017-05-03 13:50:00,179.98,180.14,179.97,180.14,39773.0,154.1516,154.2886,154.143,154.2886,39773.0
2017-05-03 14:00:00,180.13,180.26,180.01,180.23,43073.0,154.2801,154.3914,154.1773,154.3657,43073.0
2017-05-03 14:10:00,180.22,180.35,179.93,179.93,60386.0,154.3572,154.4685,154.1088,154.1088,60386.0
2017-05-03 14:20:00,179.95,179.95,179.82,179.86,39225.0,154.1259,154.1259,154.0146,154.0488,39225.0
2017-05-03 14:30:00,179.85,179.89,179.58,179.6,46476.0,154.0403,154.0745,153.809,153.8261,46476.0
2017-05-03 14:40:00,179.59,179.81,179.58,179.74,88758.0,153.8176,154.006,153.809,153.946,88758.0
2017-05-03 14:50:00,179.73,179.86,179.71,179.77,36328.0,153.9375,154.0488,153.9203,153.9717,36328.0
2017-05-03 15:00:00,179.77,179.94,179.72,179.8,57176.0,153.9717,154.1173,153.9289,153.9974,57176.0
2017-05-03 15:10:00,179.79,179.79,179.65,179.71,75608.0,153.9889,153.9889,153.869,153.9203,75608.0
2017-05-03 15:20:00,179.71,179.84,179.62,179.7,95061.0,153.9203,154.0317,153.8433,153.9118,95061.0
2017-05-03 15:30:00,179.69,180.01,179.62,179.83,138908.0,153.9032,154.1773,153.8433,154.0231,138908.0
2017-05-03 15:40:00,179.84,179.91,179.78,179.84,68300.0,154.0317,154.0916,153.9803,154.0317,68300.0
2017-05-03 15:50:00,179.85,179.97,179.73,179.8,133363.0,154.0403,154.143,153.9375,153.9974,133363.0
2017-05-04 09:30:00,180.05,181.38,180.0,181.33,119473.0,154.2116,155.3507,154.1687,155.3079,119473.0
2017-05-04 09:40:00,181.36,181.75,181.24,181.51,94994.0,155.3336,155.6676,155.2308,155.462,94994.0
2017-05-04 09:50:00,181.49,181.65,181.39,181.53,92414.0,155.4449,155.5819,155.3593,155.4792,92414.0
2017-05-04 10:00:00,181.52,182.33,181.44,182.27,151107.0,155.4706,156.1644,155.4021,156.113,151107.0
2017-05-04 10:10:00,182.26,182.44,182.04,182.36,92135.0,156.1044,156.2586,155.916,156.1901,92135.0
2017-05-04 10:20:00,182.34,182.55,182.08,182.48,59638.0,156.1729,156.3528,155.9502,156.2928,59638.0
2017-05-04 10:30:00,182.46,183.18,182.46,183.15,121533.0,156.2757,156.8924,156.2757,156.8667,121533.0
2017-05-04 10:40:00,183.15,183.15,182.7,182.78,98165.0,156.8667,156.8667,156.4813,156.5498,98165.0
2017-05-04 10:50:00,182.77,182.89,182.55,182.66,98241.0,156.5412,156.644,156.3528,156.447,98241.0
2017-05-04 11:00:00,182.66,182.77,182.59,182.65,83736.0,156.447,156.5412,156.387,156.4384,83736.0
2017-05-04 11:10:00,182.67,182.68,182.09,182.54,86585.0,156.4556,156.4641,155.9588,156.3442,86585.0
2017-05-04 11:20:00,182.53,182.6,182.41,182.47,49089.0,156.3357,156.3956,156.2329,156.2843,49089.0
2017-05-04 11:30:00,182.47,182.62,182.31,182.6,56688.0,156.2843,156.4127,156.1472,156.3956,56688.0
2017-05-04 11:40:00,182.59,182.64,182.4,182.4,35710.0,156.387,156.4299,156.2243,156.2243,35710.0
2017-05-04 11:50:00,182.42,182.53,182.4,182.45,32651.0,156.2414,156.3357,156.2243,156.2671,32651.0
2017-05-04 12:00:00,182.45,182.53,182.38,182.38,52617.0,156.2671,156.3357,156.2072,156.2072,52617.0
2017-05-04 12:10:00,182.4,182.43,182.26,182.35,94216.0,156.2243,156.25,156.1044,156.1815,94216.0
2017-05-04 12:20:00,182.35,182.46,182.28,182.42,69462.0,156.1815,156.2757,156.1215,156.2414,69462.0
2017-05-04 12:30:00,182.39,182.47,182.33,182.44,35824.0,156.2157,156.2843,156.1644,156.2586,35824.0
2017-05-04 12:40:00,182.44,182.47,182.34,182.35,42788.0,156.2586,156.2843,156.1729,156.1815,42788.0
2017-05-04 12:50:00,182.36,182.45,182.31,182.43,33470.0,156.1901,156.2671,156.1472,156.25,33470.0
2017-05-04 13:00:00,182.44,182.63,182.41,182.5,43147.0,156.2586,156.4213,156.2329,156.31,43147.0
2017-05-04 13:10:00,182.53,182.64,182.42,182.54,34659.0,156.3357,156.4299,156.2414,156.3442,34659.0
2017-05-04 13:20:00,182.53,182.59,182.42,182.5,30774.0,156.3357,156.387,156.2414,156.31,30774.0
2017-05-04 13:30:00,182.51,182.59,182.47,182.54,31906.0,156.3185,156.387,156.2843,156.3442,31906.0
2017-05-04 13:40:00,182.53,182.63,182.45,182.63,26914.0,156.3357,156.4213,156.2671,156.4213,26914.0
2017-05-04 13:50:00,182.62,182.62,182.47,182.52,34341.0,156.4127,156.4127,156.2843,156.3271,34341.0
2017-05-04 14:00:00,182.51,182.57,182.5,182.53,36631.0,156.3185,156.3699,156.31,156.3357,36631.0
2017-05-04 14:10:00,182.53,182.59,182.48,182.56,51660.0,156.3357,156.387,156.2928,156.3614,51660.0
2017-05-04 14:20:00,182.55,182.55,182.37,182.51,36097.0,156.3528,156.3528,156.1986,156.3185,36097.0
2017-05-04 14:30:00,182.49,182.52,182.37,182.44,71619.0,156.3014,156.3271,156.1986,156.2586,71619.0
2017-05-04 14:40:00,182.43,182.58,182.43,182.52,22791.0,156.25,156.3785,156.25,156.3271,22791.0
2017-05-04 14:50:00,182.51,182.51,182.33,182.36,28922.0,156.3185,156.3185,156.1644,156.1901,28922.0
2017-05-04 15:00:00,182.34,182.41,182.22,182.28,136510.0,156.1729,156.2329,156.0701,156.1215,136510.0
2017-05-04 15:10:00,182.29,182.37,182.14,182.23,190829.0,156.1301,156.1986,156.0016,156.0787,190829.0
2017-05-04 15:20:00,182.24,182.39,182.24,182.25,144025.0,156.0873,156.2157,156.0873,156.0958,144025.0
2017-05-04 15:30:00,182.25,182.33,182.25,182.28,79179.0,156.0958,156.1644,156.0958,156.1215,79179.0
2017-05-04 15:40:00,182.27,182.36,182.25,182.34,308501.0,156.113,156.1901,156.0958,156.1729,308501.0
2017-05-04 15:50:00,182.36,182.67,182.32,182.38,253926.0,156.1901,156.4556,156.1558,156.2072,253926.0
2017-05-05 09:30:00,182.77,182.92,182.22,182.28,142015.0,156.5412,156.6697,156.0701,156.1215,142015.0
2017-05-05 09:40:00,182.33,182.51,182.15,182.43,48886.0,156.1644,156.3185,156.0102,156.25,48886.0
2017-05-05 09:50:00,182.4,182.47,181.81,181.9,61569.0,156.2243,156.2843,155.719,155.7961,61569.0
2017-05-05 10:00:00,181.86,181.9,181.43,181.62,94824.0,155.7618,155.7961,155.3935,155.5562,94824.0
2017-05-05 10:10:00,181.63,181.93,181.23,181.28,85833.0,155.5648,155.8218,155.2222,155.265,85833.0
2017-05-05 10:20:00,181.3,181.3,180.43,180.73,132213.0,155.2822,155.2822,154.537,154.794,132213.0
2017-05-05 10:30:00,180.78,181.0,179.77,180.08,249437.0,154.8368,155.0252,153.9717,154.2372,249437.0
2017-05-05 10:40:00,180.08,180.57,180.0,180.05,110024.0,154.2372,154.6569,154.1687,154.2116,110024.0
2017-05-05 10:50:00,180.04,180.32,179.93,180.28,98851.0,154.203,154.4428,154.1088,154.4085,98851.0
2017-05-05 11:00:00,180.29,180.31,179.98,180.06,96196.0,154.4171,154.4342,154.1516,154.2201,96196.0
2017-05-05 11:10:00,180.07,180.52,180.07,180.48,64224.0,154.2287,154.6141,154.2287,154.5798,64224.0
2017-05-05 11:20:00,180.47,180.51,180.03,180.07,66478.0,154.5713,154.6055,154.1944,154.2287,66478.0
2017-05-05 11:30:00,180.07,180.39,180.07,180.15,39738.0,154.2287,154.5028,154.2287,154.2972,39738.0
2017-05-05 11:40:00,180.14,180.26,180.05,180.25,39016.0,154.2886,154.3914,154.2116,154.3829,39016.0
2017-05-05 11:50:00,180.25,180.35,180.22,180.3,54681.0,154.3829,154.4685,154.3572,154.4257,54681.0
2017-05-05 12:00:00,180.3,180.34,180.1,180.11,53290.0,154.4257,154.4599,154.2544,154.2629,53290.0
2017-05-05 12:10:00,180.1,180.17,179.96,179.97,64691.0,154.2544,154.3143,154.1345,154.143,64691.0
2017-05-05 12:20:00,179.98,180.02,179.77,179.87,85844.0,154.1516,154.1859,153.9717,154.0574,85844.0
2017-05-05 12:30:00,179.86,180.06,179.76,180.03,65732.0,154.0488,154.2201,153.9632,154.1944,65732.0
2017-05-05 12:40:00,180.02,180.26,179.99,180.13,41185.0,154.1859,154.3914,154.1602,154.2801,41185.0
2017-05-05 12:50:00,180.13,180.16,180.0,180.05,42329.0,154.2801,154.3058,154.1687,154.2116,42329.0
2017-05-05 13:00:00,180.02,180.03,179.83,180.0,32040.0,154.1859,154.1944,154.0231,154.1687,32040.0
2017-05-05 13:10:00,180.02,180.06,179.92,180.01,40542.0,154.1859,154.2201,154.1002,154.1773,40542.0
2017-05-05 13:20:00,180.01,180.25,179.99,180.19,39710.0,154.1773,154.3829,154.1602,154.3315,39710.0
2017-05-05 13:30:00,180.18,180.37,180.17,180.37,28862.0,154.3229,154.4856,154.3143,154.4856,28862.0
2017-05-05 13:40:00,180.36,180.37,180.21,180.22,47091.0,154.4771,154.4856,154.3486,154.3572,47091.0
2017-05-05 13:50:00,180.23,180.33,180.13,180.26,42113.0,154.3657,154.4514,154.2801,154.3914,42113.0
2017-05-05 14:00:00,180.22,180.39,180.21,180.37,29682.0,154.3572,154.5028,154.3486,154.4856,29682.0
2017-05-05 14:10:00,180.38,180.46,180.31,180.37,40716.0,154.4942,154.5627,154.4342,154.4856,40716.0
2017-05-05 14:20:00,180.37,180.42,180.26,180.29,24980.0,154.4856,154.5285,154.3914,154.4171,24980.0
2017-05-05 14:30:00,180.3,180.48,180.3,180.41,26313.0,154.4257,154.5798,154.4257,154.5199,26313.0
2017-05-05 14:40:00,180.4,180.63,180.39,180.6,25229.0,154.5113,154.7083,154.5028,154.6826,25229.0
2017-05-05 14:50:00,180.61,180.63,180.44,180.44,51327.0,154.6912,154.7083,154.5456,154.5456,51327.0
2017-05-05 15:00:00,180.45,180.53,180.37,180.46,33776.0,154.5542,154.6227,154.4856,154.5627,33776.0
2017-05-05 15:10:00,180.47,180.58,180.47,180.58,39514.0,154.5713,154.6655,154.5713,154.6655,39514.0
2017-05-05 15:20:00,180.57,180.6,180.34,180.35,59736.0,154.6569,154.6826,154.4599,154.4685,59736.0
2017-05-05 15:30:00,180.34,180.43,180.24,180.32,89893.0,154.4599,154.537,154.3743,154.4428,89893.0
2017-05-05 15:40:00,180.33,180.36,180.07,180.15,173090.0,154.4514,154.4771,154.2287,154.2972,173090.0
2017-05-05 15:50:00,180.16,180.24,180.02,180.2,232912.0,154.3058,154.3743,154.1859,154.34,232912.0
2017-05-08 09:30:00,174.66,174.7,172.3,172.46,277439.0,155.6607,155.6963,153.5574,153.7,277439.0
2017-05-08 09:40:00,172.43,172.66,172.02,172.45,123947.0,153.6732,153.8782,153.3078,153.6911,123947.0
2017-05-08 09:50:00,172.44,172.72,172.28,172.3,143567.0,153.6821,153.9317,153.5396,153.5574,143567.0
2017-05-08 10:00:00,172.29,172.39,171.61,171.68,252691.0,153.5485,153.6376,152.9424,153.0048,252691.0
2017-05-08 10:10:00,171.67,172.0,171.6,171.74,161930.0,152.9959,153.29,152.9335,153.0583,161930.0
2017-05-08 10:20:00,171.72,171.93,171.71,171.81,84824.0,153.0405,153.2276,153.0316,153.1207,84824.0
2017-05-08 10:30:00,171.8,172.14,171.64,172.0,162027.0,153.1118,153.4148,152.9692,153.29,162027.0
2017-05-08 10:40:00,172.0,172.41,171.98,172.4,71742.0,153.29,153.6554,153.2722,153.6465,71742.0
2017-05-08 10:50:00,172.41,172.6,172.26,172.59,71313.0,153.6554,153.8247,153.5217,153.8158,71313.0
2017-05-08 11:00:00,172.57,172.77,172.48,172.66,87329.0,153.798,153.9763,153.7178,153.8782,87329.0
2017-05-08 11:10:00,172.67,172.71,172.44,172.45,36460.0,153.8871,153.9228,153.6821,153.6911,36460.0
2017-05-08 11:20:00,172.44,172.61,172.43,172.61,37849.0,153.6821,153.8337,153.6732,153.8337,37849.0
2017-05-08 11:30:00,172.59,172.62,172.3,172.55,94119.0,153.8158,153.8426,153.5574,153.7802,94119.0
2017-05-08 11:40:00,172.54,172.76,172.52,172.69,59781.0,153.7713,153.9673,153.7534,153.905,59781.0
2017-05-08 11:50:00,172.71,172.99,172.67,172.9,44557.0,153.9228,154.1723,153.8871,154.0921,44557.0
2017-05-08 12:00:00,172.88,172.93,172.84,172.92,32178.0,154.0743,154.1188,154.0386,154.1099,32178.0
2017-05-08 12:10:00,172.92,173.0,172.84,172.85,48779.0,154.1099,154.1812,154.0386,154.0475,48779.0
2017-05-08 12:20:00,172.84,172.94,172.79,172.92,34392.0,154.0386,154.1278,153.9941,154.1099,34392.0
2017-05-08 12:30:00,172.93,173.06,172.88,173.02,29025.0,154.1188,154.2347,154.0743,154.1991,29025.0
2017-05-08 12:40:00,173.04,173.06,172.92,172.95,35040.0,154.2169,154.2347,154.1099,154.1367,35040.0
2017-05-08 12:50:00,172.96,172.98,172.7,172.7,58042.0,154.1456,154.1634,153.9139,153.9139,58042.0
2017-05-08 13:00:00,172.71,172.83,172.7,172.81,32484.0,153.9228,154.0297,153.9139,154.0119,32484.0
2017-05-08 13:10:00,172.8,172.81,172.65,172.67,34047.0,154.003,154.0119,153.8693,153.8871,34047.0
2017-05-08 13:20:00,172.68,172.77,172.64,172.71,18155.0,153.896,153.9763,153.8604,153.9228,18155.0
2017-05-08 13:30:00,172.7,172.82,172.69,172.77,15601.0,153.9139,154.0208,153.905,153.9763,15601.0
2017-05-08 13:40:00,172.79,172.79,172.65,172.76,26894.0,153.9941,153.9941,153.8693,153.9673,26894.0
2017-05-08 13:50:00,172.74,172.76,172.65,172.65,21431.0,153.9495,153.9673,153.8693,153.8693,21431.0
2017-05-08 14:00:00,172.67,172.67,172.48,172.48,38817.0,153.8871,153.8871,153.7178,153.7178,38817.0
2017-05-08 14:10:00,172.48,172.51,172.35,172.4,33862.0,153.7178,153.7445,153.6019,153.6465,33862.0
2017-05-08 14:20:00,172.41,172.46,172.39,172.43,21258.0,153.6554,153.7,153.6376,153.6732,21258.0
2017-05-08 14:30:00,172.42,172.44,172.31,172.32,32355.0,153.6643,153.6821,153.5663,153.5752,32355.0
2017-05-08 14:40:00,172.35,172.43,172.23,172.38,36676.0,153.6019,153.6732,153.495,153.6287,36676.0
2017-05-08 14:50:00,172.39,172.42,172.27,172.28,40277.0,153.6376,153.6643,153.5306,153.5396,40277.0
2017-05-08 15:00:00,172.28,172.32,172.14,172.25,79737.0,153.5396,153.5752,153.4148,153.5128,79737.0
2017-05-08 15:10:00,172.26,172.28,172.19,172.22,38665.0,153.5217,153.5396,153.4593,153.4861,38665.0
2017-05-08 15:20:00,172.2,172.33,172.1,172.3,49191.0,153.4683,153.5841,153.3791,153.5574,49191.0
2017-05-08 15:30:00,172.32,172.47,172.28,172.44,54575.0,153.5752,153.7089,153.5396,153.6821,54575.0
2017-05-08 15:40:00,172.44,172.57,172.38,172.51,80351.0,153.6821,153.798,153.6287,153.7445,80351.0
2017-05-08 15:50:00,172.52,172.65,172.5,172.64,220799.0,153.7534,153.8693,153.7356,153.8604,220799.0
2017-05-09 09:30:00,173.61,173.75,173.02,173.59,179930.0,154.7249,154.8496,154.1991,154.7071,179930.0
2017-05-09 09:40:00,173.64,173.85,173.39,173.8,78530.0,154.7516,154.9388,154.5288,154.8942,78530.0
2017-05-09 09:50:00,173.83,173.92,173.55,173.55,57346.0,154.9209,155.0012,154.6714,154.6714,57346.0
2017-05-09 10:00:00,173.52,173.58,173.18,173.24,65698.0,154.6447,154.6981,154.3417,154.3951,65698.0
2017-05-09 10:10:00,173.23,173.61,173.07,173.56,122393.0,154.3862,154.7249,154.2436,154.6803,122393.0
2017-05-09 10:20:00,173.56,173.7,173.46,173.59,89719.0,154.6803,154.8051,154.5912,154.7071,89719.0
2017-05-09 10:30:00,173.65,173.87,173.54,173.69,123347.0,154.7605,154.9566,154.6625,154.7962,123347.0
2017-05-09 10:40:00,173.71,173.76,173.23,173.28,64765.0,154.814,154.8586,154.3862,154.4308,64765.0
2017-05-09 10:50:00,173.27,173.5,173.18,173.43,48272.0,154.4219,154.6268,154.3417,154.5645,48272.0
2017-05-09 11:00:00,173.44,173.5,173.37,173.49,24575.0,154.5734,154.6268,154.511,154.6179,24575.0
2017-05-09 11:10:00,173.5,173.56,173.41,173.47,33221.0,154.6268,154.6803,154.5466,154.6001,33221.0
2017-05-09 11:20:00,173.46,173.55,173.39,173.5,26364.0,154.5912,154.6714,154.5288,154.6268,26364.0
2017-05-09 11:30:00,173.53,173.53,173.41,173.48,19062.0,154.6536,154.6536,154.5466,154.609,19062.0
2017-05-09 11:40:00,173.47,173.5,173.34,173.43,21057.0,154.6001,154.6268,154.4842,154.5645,21057.0
2017-05-09 11:50:00,173.43,173.63,173.42,173.55,18345.0,154.5645,154.7427,154.5555,154.6714,18345.0
2017-05-09 12:00:00,173.52,173.58,173.48,173.55,13225.0,154.6447,154.6981,154.609,154.6714,13225.0
2017-05-09 12:10:00,173.55,173.57,173.49,173.57,13454.0,154.6714,154.6892,154.6179,154.6892,13454.0
2017-05-09 12:20:00,173.55,173.57,173.36,173.42,21329.0,154.6714,154.6892,154.5021,154.5555,21329.0
2017-05-09 12:30:00,173.4,173.42,173.26,173.35,52565.0,154.5377,154.5555,154.4129,154.4932,52565.0
2017-05-09 12:40:00,173.35,173.37,173.28,173.34,29941.0,154.4932,154.511,154.4308,154.4842,29941.0
2017-05-09 12:50:00,173.35,173.47,173.33,173.41,25871.0,154.4932,154.6001,154.4753,154.5466,25871.0
2017-05-09 13:00:00,173.41,173.6,173.36,173.51,60132.0,154.5466,154.716,154.5021,154.6358,60132.0
2017-05-09 13:10:00,173.51,173.53,173.43,173.51,31212.0,154.6358,154.6536,154.5645,154.6358,31212.0
2017-05-09 13:20:00,173.49,173.49,173.15,173.25,30732.0,154.6179,154.6179,154.3149,154.404,30732.0
2017-05-09 13:30:00,173.24,173.32,173.23,173.27,20769.0,154.3951,154.4664,154.3862,154.4219,20769.0
2017-05-09 13:40:00,173.28,173.39,173.26,173.32,25716.0,154.4308,154.5288,154.4129,154.4664,25716.0
2017-05-09 13:50:00,173.32,173.41,173.2,173.23,43293.0,154.4664,154.5466,154.3595,154.3862,43293.0
2017-05-09 14:00:00,173.23,173.26,173.11,173.12,38259.0,154.3862,154.4129,154.2793,154.2882,38259.0
2017-05-09 14:10:00,173.11,173.12,173.03,173.06,27808.0,154.2793,154.2882,154.208,154.2347,27808.0
2017-05-09 14:20:00,173.07,173.08,172.94,172.95,40834.0,154.2436,154.2525,154.1278,154.1367,40834.0
2017-05-09 14:30:00,172.92,172.97,172.75,172.78,71077.0,154.1099,154.1545,153.9584,153.9852,71077.0
2017-05-09 14:40:00,172.77,172.77,172.6,172.67,48423.0,153.9763,153.9763,153.8247,153.8871,48423.0
2017-05-09 14:50:00,172.67,172.83,172.63,172.8,53113.0,153.8871,154.0297,153.8515,154.003,53113.0
2017-05-09 15:00:00,172.8,172.92,172.79,172.88,33265.0,154.003,154.1099,153.9941,154.0743,33265.0
2017-05-09 15:10:00,172.89,172.91,172.76,172.81,49544.0,154.0832,154.101,153.9673,154.0119,49544.0
2017-05-09 15:20:00,172.8,172.81,172.71,172.75,62643.0,154.003,154.0119,153.9228,153.9584,62643.0
2017-05-09 15:30:00,172.76,172.76,172.41,172.41,83924.0,153.9673,153.9673,153.6554,153.6554,83924.0
2017-05-09 15:40:00,172.44,172.48,172.31,172.43,94282.0,153.6821,153.7178,153.5663,153.6732,94282.0
2017-05-09 15:50:00,172.45,172.68,172.36,172.68,187687.0,153.6911,153.896,153.6109,153.896,187687.0
2017-05-10 09:30:00,172.03,172.09,170.66,171.65,159440.0,153.7641,153.8178,152.5396,153.4245,159440.0
2017-05-10 09:40:00,171.65,171.73,171.19,171.28,114790.0,153.4245,153.496,153.0133,153.0938,114790.0
2017-05-10 09:50:00,171.28,171.42,171.03,171.03,72202.0,153.0938,153.2189,152.8703,152.8703,72202.0
2017-05-10 10:00:00,171.04,171.29,170.95,171.16,92518.0,152.8792,153.1027,152.7988,152.9865,92518.0
2017-05-10 10:10:00,171.18,171.35,171.16,171.31,44603.0,153.0044,153.1563,152.9865,153.1206,44603.0
2017-05-10 10:20:00,171.29,171.44,171.25,171.33,33710.0,153.1027,153.2368,153.0669,153.1385,33710.0
2017-05-10 10:30:00,171.34,171.4,171.21,171.37,33812.0,153.1474,153.201,153.0312,153.1742,33812.0
2017-05-10 10:40:00,171.36,171.44,171.35,171.38,30670.0,153.1653,153.2368,153.1563,153.1831,30670.0
2017-05-10 10:50:00,171.39,171.54,171.35,171.46,52214.0,153.1921,153.3262,153.1563,153.2546,52214.0
2017-05-10 11:00:00,171.48,171.53,171.3,171.49,86899.0,153.2725,153.3172,153.1116,153.2815,86899.0
2017-05-10 11:10:00,171.5,171.63,171.4,171.43,80085.0,153.2904,153.4066,153.201,153.2278,80085.0
2017-05-10 11:20:00,171.44,171.53,171.38,171.48,54192.0,153.2368,153.3172,153.1831,153.2725,54192.0
2017-05-10 11:30:00,171.49,171.55,171.29,171.53,54257.0,153.2815,153.3351,153.1027,153.3172,54257.0
2017-05-10 11:40:00,171.52,171.52,171.33,171.39,30686.0,153.3083,153.3083,153.1385,153.1921,30686.0
2017-05-10 11:50:00,171.38,171.43,171.35,171.38,22396.0,153.1831,153.2278,153.1563,153.1831,22396.0
2017-05-10 12:00:00,171.38,171.43,171.24,171.24,27314.0,153.1831,153.2278,153.058,153.058,27314.0
2017-05-10 12:10:00,171.24,171.26,171.09,171.13,26687.0,153.058,153.0759,152.9239,152.9597,26687.0
2017-05-10 12:20:00,171.12,171.14,170.96,171.0,41147.0,152.9507,152.9686,152.8077,152.8435,41147.0
2017-05-10 12:30:00,171.01,171.07,170.95,170.99,34168.0,152.8524,152.9061,152.7988,152.8346,34168.0
2017-05-10 12:40:00,170.99,171.02,170.81,171.02,50797.0,152.8346,152.8614,152.6737,152.8614,50797.0
2017-05-10 12:50:00,171.01,171.02,170.95,170.99,27690.0,152.8524,152.8614,152.7988,152.8346,27690.0
2017-05-10 13:00:00,170.99,171.02,170.81,170.82,34718.0,152.8346,152.8614,152.6737,152.6826,34718.0
2017-05-10 13:10:00,170.81,170.85,170.72,170.79,37196.0,152.6737,152.7094,152.5932,152.6558,37196.0
2017-05-10 13:20:00,170.78,170.88,170.71,170.86,53366.0,152.6468,152.7362,152.5843,152.7184,53366.0
2017-05-10 13:30:00,170.86,170.86,170.71,170.78,34163.0,152.7184,152.7184,152.5843,152.6468,34163.0
2017-05-10 13:40:00,170.77,170.83,170.76,170.81,27957.0,152.6379,152.6915,152.629,152.6737,27957.0
2017-05-10 13:50:00,170.81,170.93,170.8,170.85,35893.0,152.6737,152.7809,152.6647,152.7094,35893.0
2017-05-10 14:00:00,170.84,170.89,170.77,170.89,38384.0,152.7005,152.7452,152.6379,152.7452,38384.0
2017-05-10 14:10:00,170.89,170.96,170.86,170.93,38105.0,152.7452,152.8077,152.7184,152.7809,38105.0
2017-05-10 14:20:00,170.93,171.15,170.88,171.1,25598.0,152.7809,152.9776,152.7362,152.9329,25598.0
2017-05-10 14:30:00,171.1,171.17,171.03,171.03,28637.0,152.9329,152.9954,152.8703,152.8703,28637.0
2017-05-10 14:40:00,171.02,171.2,171.02,171.17,40262.0,152.8614,153.0223,152.8614,152.9954,40262.0
2017-05-10 14:50:00,171.18,171.3,171.17,171.19,30216.0,153.0044,153.1116,152.9954,153.0133,30216.0
2017-05-10 15:00:00,171.19,171.35,171.18,171.34,28069.0,153.0133,153.1563,153.0044,153.1474,28069.0
2017-05-10 15:10:00,171.33,171.49,171.29,171.37,50477.0,153.1385,153.2815,153.1027,153.1742,50477.0
2017-05-10 15:20:00,171.37,171.47,171.27,171.36,38313.0,153.1742,153.2636,153.0848,153.1653,38313.0
2017-05-10 15:30:00,171.35,171.41,171.14,171.21,58656.0,153.1563,153.21,152.9686,153.0312,58656.0
2017-05-10 15:40:00,171.2,171.25,171.17,171.23,76448.0,153.0223,153.0669,152.9954,153.0491,76448.0
2017-05-10 15:50:00,171.23,171.36,171.19,171.35,211475.0,153.0491,153.1653,153.0133,153.1563,211475.0
2017-05-11 09:30:00,170.78,171.07,170.3,170.64,109262.0,152.6468,152.9061,152.2178,152.5217,109262.0
2017-05-11 09:40:00,170.63,170.7,170.32,170.38,137815.0,152.5128,152.5753,152.2357,152.2893,137815.0
2017-05-11 09:50:00,170.38,170.48,170.1,170.25,104595.0,152.2893,152.3787,152.0391,152.1731,104595.0
2017-05-11 10:00:00,170.25,170.36,170.17,170.34,40692.0,152.1731,152.2714,152.1016,152.2536,40692.0
2017-05-11 10:10:00,170.34,170.53,170.22,170.45,51374.0,152.2536,152.4234,152.1463,152.3519,51374.0
2017-05-11 10:20:00,170.41,170.46,170.11,170.37,33888.0,152.3161,152.3608,152.048,152.2804,33888.0
2017-05-11 10:30:00,170.34,170.54,170.25,170.45,30371.0,152.2536,152.4323,152.1731,152.3519,30371.0
2017-05-11 10:40:00,170.47,170.66,170.44,170.6,20716.0,152.3698,152.5396,152.343,152.486,20716.0
2017-05-11 10:50:00,170.61,170.65,170.53,170.61,17896.0,152.4949,152.5307,152.4234,152.4949,17896.0
2017-05-11 11:00:00,170.6,170.69,170.56,170.61,29152.0,152.486,152.5664,152.4502,152.4949,29152.0
2017-05-11 11:10:00,170.62,170.63,170.38,170.39,23513.0,152.5038,152.5128,152.2893,152.2983,23513.0
2017-05-11 11:20:00,170.4,170.47,170.26,170.28,23809.0,152.3072,152.3698,152.1821,152.1999,23809.0
2017-05-11 11:30:00,170.28,170.54,170.26,170.47,31880.0,152.1999,152.4323,152.1821,152.3698,31880.0
2017-05-11 11:40:00,170.47,170.66,170.4,170.45,54745.0,152.3698,152.5396,152.3072,152.3519,54745.0
2017-05-11 11:50:00,170.46,170.58,170.41,170.54,21939.0,152.3608,152.4681,152.3161,152.4323,21939.0
2017-05-11 12:00:00,170.54,170.58,170.52,170.57,19123.0,152.4323,152.4681,152.4145,152.4591,19123.0
2017-05-11 12:10:00,170.57,170.96,170.57,170.96,36996.0,152.4591,152.8077,152.4591,152.8077,36996.0
2017-05-11 12:20:00,170.96,170.98,170.75,170.75,24159.0,152.8077,152.8256,152.62,152.62,24159.0
2017-05-11 12:30:00,170.75,170.91,170.74,170.79,13184.0,152.62,152.763,152.6111,152.6558,13184.0
2017-05-11 12:40:00,170.82,170.84,170.67,170.73,22570.0,152.6826,152.7005,152.5485,152.6022,22570.0
2017-05-11 12:50:00,170.75,170.85,170.72,170.8,14524.0,152.62,152.7094,152.5932,152.6647,14524.0
2017-05-11 13:00:00,170.81,170.87,170.78,170.86,15353.0,152.6737,152.7273,152.6468,152.7184,15353.0
2017-05-11 13:10:00,170.89,171.01,170.87,170.93,18704.0,152.7452,152.8524,152.7273,152.7809,18704.0
2017-05-11 13:20:00,170.96,170.96,170.82,170.9,16377.0,152.8077,152.8077,152.6826,152.7541,16377.0
2017-05-11 13:30:00,170.91,170.93,170.85,170.89,14587.0,152.763,152.7809,152.7094,152.7452,14587.0
2017-05-11 13:40:00,170.9,171.01,170.85,170.98,19202.0,152.7541,152.8524,152.7094,152.8256,19202.0
2017-05-11 13:50:00,171.01,171.05,170.96,171.05,40648.0,152.8524,152.8882,152.8077,152.8882,40648.0
2017-05-11 14:00:00,171.05,171.16,171.0,171.11,21909.0,152.8882,152.9865,152.8435,152.9418,21909.0
2017-05-11 14:10:00,171.11,171.31,171.1,171.3,19158.0,152.9418,153.1206,152.9329,153.1116,19158.0
2017-05-11 14:20:00,171.31,171.53,171.29,171.53,27708.0,153.1206,153.3172,153.1027,153.3172,27708.0
2017-05-11 14:30:00,171.53,171.55,171.35,171.38,22099.0,153.3172,153.3351,153.1563,153.1831,22099.0
2017-05-11 14:40:00,171.39,171.47,171.36,171.46,27646.0,153.1921,153.2636,153.1653,153.2546,27646.0
2017-05-11 14:50:00,171.48,171.48,171.29,171.32,19328.0,153.2725,153.2725,153.1027,153.1295,19328.0
2017-05-11 15:00:00,171.33,171.44,171.33,171.37,19028.0,153.1385,153.2368,153.1385,153.1742,19028.0
2017-05-11 15:10:00,171.36,171.37,171.23,171.26,27259.0,153.1653,153.1742,153.0491,153.0759,27259.0
2017-05-11 15:20:00,171.26,171.33,171.17,171.27,45735.0,153.0759,153.1385,152.9954,153.0848,45735.0
2017-05-11 15:30:00,171.28,171.34,171.22,171.25,45775.0,153.0938,153.1474,153.0401,153.0669,45775.0
2017-05-11 15:40:00,171.25,171.32,171.18,171.21,58189.0,153.0669,153.1295,153.0044,153.0312,58189.0
2017-05-11 15:50:00,171.21,171.39,171.2,171.26,174351.0,153.0312,153.1921,153.0223,153.0759,174351.0
2017-05-12 09:30:00,171.29,171.85,170.62,170.73,70201.0,153.1027,153.6032,152.5038,152.6022,70201.0
2017-05-12 09:40:00,170.6,170.93,170.55,170.88,37808.0,152.486,152.7809,152.4413,152.7362,37808.0
2017-05-12 09:50:00,170.91,170.97,170.61,170.61,34917.0,152.763,152.8167,152.4949,152.4949,34917.0
2017-05-12 10:00:00,170.6,170.63,170.32,170.53,38064.0,152.486,152.5128,152.2357,152.4234,38064.0
2017-05-12 10:10:00,170.53,170.55,170.4,170.51,53709.0,152.4234,152.4413,152.3072,152.4055,53709.0
2017-05-12 10:20:00,170.5,170.59,170.41,170.41,33787.0,152.3966,152.477,152.3161,152.3161,33787.0
2017-05-12 10:30:00,170.42,170.59,170.41,170.53,31840.0,152.3251,152.477,152.3161,152.4234,31840.0
2017-05-12 10:40:00,170.52,170.71,170.48,170.69,37537.0,152.4145,152.5843,152.3787,152.5664,37537.0
2017-05-12 10:50:00,170.68,170.71,170.56,170.71,20424.0,152.5575,152.5843,152.4502,152.5843,20424.0
2017-05-12 11:00:00,170.67,170.86,170.64,170.77,26597.0,152.5485,152.7184,152.5217,152.6379,26597.0
2017-05-12 11:10:00,170.75,171.1,170.73,171.1,27747.0,152.62,152.9329,152.6022,152.9329,27747.0
2017-05-12 11:20:00,171.1,171.2,170.92,171.01,25251.0,152.9329,153.0223,152.772,152.8524,25251.0
2017-05-12 11:30:00,171.01,171.2,170.95,171.06,31405.0,152.8524,153.0223,152.7988,152.8971,31405.0
2017-05-12 11:40:00,171.06,171.11,170.97,171.05,15881.0,152.8971,152.9418,152.8167,152.8882,15881.0
2017-05-12 11:50:00,171.04,171.09,171.0,171.03,14707.0,152.8792,152.9239,152.8435,152.8703,14707.0
2017-05-12 12:00:00,171.03,171.07,170.89,170.92,19712.0,152.8703,152.9061,152.7452,152.772,19712.0
2017-05-12 12:10:00,170.94,171.06,170.94,171.02,17905.0,152.7899,152.8971,152.7899,152.8614,17905.0
2017-05-12 12:20:00,171.01,171.08,170.97,171.0,14742.0,152.8524,152.915,152.8167,152.8435,14742.0
2017-05-12 12:30:00,171.02,171.06,171.0,171.03,13177.0,152.8614,152.8971,152.8435,152.8703,13177.0
2017-05-12 12:40:00,171.03,171.06,170.98,171.03,13653.0,152.8703,152.8971,152.8256,152.8703,13653.0
2017-05-12 12:50:00,171.03,171.04,170.96,170.99,10863.0,152.8703,152.8792,152.8077,152.8346,10863.0
2017-05-12 13:00:00,170.99,171.02,170.95,171.0,15560.0,152.8346,152.8614,152.7988,152.8435,15560.0
2017-05-12 13:10:00,171.0,171.03,170.97,171.01,14105.0,152.8435,152.8703,152.8167,152.8524,14105.0
2017-05-12 13:20:00,171.0,171.05,170.98,171.01,21707.0,152.8435,152.8882,152.8256,152.8524,21707.0
2017-05-12 13:30:00,171.03,171.08,170.99,171.0,14111.0,152.8703,152.915,152.8346,152.8435,14111.0
2017-05-12 13:40:00,171.0,171.08,170.98,171.05,19247.0,152.8435,152.915,152.8256,152.8882,19247.0
2017-05-12 13:50:00,171.05,171.09,171.01,171.07,16295.0,152.8882,152.9239,152.8524,152.9061,16295.0
2017-05-12 14:00:00,171.07,171.08,171.0,171.03,13956.0,152.9061,152.915,152.8435,152.8703,13956.0
2017-05-12 14:10:00,171.03,171.05,170.98,171.01,24223.0,152.8703,152.8882,152.8256,152.8524,24223.0
2017-05-12 14:20:00,171.02,171.07,171.0,171.03,17277.0,152.8614,152.9061,152.8435,152.8703,17277.0
2017-05-12 14:30:00,171.03,171.08,170.95,170.96,21050.0,152.8703,152.915,152.7988,152.8077,21050.0
2017-05-12 14:40:00,170.97,171.05,170.95,170.97,17807.0,152.8167,152.8882,152.7988,152.8167,17807.0
2017-05-12 14:50:00,170.97,171.06,170.96,170.99,13300.0,152.8167,152.8971,152.8077,152.8346,13300.0
2017-05-12 15:00:00,170.99,171.03,170.98,170.99,11165.0,152.8346,152.8703,152.8256,152.8346,11165.0
2017-05-12 15:10:00,171.0,171.01,170.94,170.97,21183.0,152.8435,152.8524,152.7899,152.8167,21183.0
2017-05-12 15:20:00,170.98,170.99,170.83,170.84,24551.0,152.8256,152.8346,152.6915,152.7005,24551.0
2017-05-12 15:30:00,170.84,170.86,170.72,170.73,29760.0,152.7005,152.7184,152.5932,152.6022,29760.0
2017-05-12 15:40:00,170.73,170.77,170.69,170.72,48208.0,152.6022,152.6379,152.5664,152.5932,48208.0
2017-05-12 15:50:00,170.73,170.9,170.73,170.88,97538.0,152.6022,152.7541,152.6022,152.7362,97538.0
2017-05-15 09:30:00,170.3,171.35,170.3,170.92,106748.0,152.2178,153.1563,152.2178,152.772,106748.0
2017-05-15 09:40:00,170.94,171.36,170.91,171.31,33620.0,152.7899,153.1653,152.763,153.1206,33620.0
2017-05-15 09:50:00,171.33,171.66,171.29,171.41,69629.0,153.1385,153.4334,153.1027,153.21,69629.0
2017-05-15 10:00:00,171.38,171.46,171.16,171.46,28646.0,153.1831,153.2546,152.9865,153.2546,28646.0
2017-05-15 10:10:00,171.43,171.71,171.43,171.57,20604.0,153.2278,153.4781,153.2278,153.353,20604.0
2017-05-15 10:20:00,171.61,171.7,171.59,171.61,28627.0,153.3887,153.4692,153.3708,153.3887,28627.0
2017-05-15 10:30:00,171.61,171.97,171.6,171.96,54775.0,153.3887,153.7105,153.3798,153.7016,54775.0
2017-05-15 10:40:00,171.97,171.98,171.69,171.76,39761.0,153.7105,153.7194,153.4602,153.5228,39761.0
2017-05-15 10:50:00,171.76,171.84,171.72,171.77,29550.0,153.5228,153.5943,153.487,153.5317,29550.0
2017-05-15 11:00:00,171.76,171.8,171.55,171.72,32403.0,153.5228,153.5585,153.3351,153.487,32403.0
2017-05-15 11:10:00,171.74,171.74,171.44,171.49,18881.0,153.5049,153.5049,153.2368,153.2815,18881.0
2017-05-15 11:20:00,171.48,171.49,171.36,171.41,19434.0,153.2725,153.2815,153.1653,153.21,19434.0
2017-05-15 11:30:00,171.4,171.47,171.36,171.36,15781.0,153.201,153.2636,153.1653,153.1653,15781.0
2017-05-15 11:40:00,171.34,171.42,171.29,171.37,35977.0,153.1474,153.2189,153.1027,153.1742,35977.0
2017-05-15 11:50:00,171.38,171.38,171.2,171.21,21281.0,153.1831,153.1831,153.0223,153.0312,21281.0
2017-05-15 12:00:00,171.21,171.34,171.17,171.29,22489.0,153.0312,153.1474,152.9954,153.1027,22489.0
2017-05-15 12:10:00,171.28,171.32,171.21,171.21,23634.0,153.0938,153.1295,153.0312,153.0312,23634.0
2017-05-15 12:20:00,171.24,171.47,171.2,171.4,37164.0,153.058,153.2636,153.0223,153.201,37164.0
2017-05-15 12:30:00,171.4,171.47,171.38,171.41,20209.0,153.201,153.2636,153.1831,153.21,20209.0
2017-05-15 12:40:00,171.42,171.44,171.37,171.43,18498.0,153.2189,153.2368,153.1742,153.2278,18498.0
2017-05-15 12:50:00,171.42,171.48,171.41,171.44,23076.0,153.2189,153.2725,153.21,153.2368,23076.0
2017-05-15 13:00:00,171.44,171.46,171.36,171.37,15706.0,153.2368,153.2546,153.1653,153.1742,15706.0
2017-05-15 13:10:00,171.39,171.59,171.39,171.52,13307.0,153.1921,153.3708,153.1921,153.3083,13307.0
2017-05-15 13:20:00,171.52,171.59,171.52,171.58,7981.0,153.3083,153.3708,153.3083,153.3619,7981.0
2017-05-15 13:30:00,171.57,171.57,171.42,171.44,23036.0,153.353,153.353,153.2189,153.2368,23036.0
2017-05-15 13:40:00,171.46,171.51,171.39,171.39,16937.0,153.2546,153.2993,153.1921,153.1921,16937.0
2017-05-15 13:50:00,171.4,171.46,171.38,171.41,18004.0,153.201,153.2546,153.1831,153.21,18004.0
2017-05-15 14:00:00,171.41,171.45,171.37,171.41,17508.0,153.21,153.2457,153.1742,153.21,17508.0
2017-05-15 14:10:00,171.42,171.45,171.35,171.35,18963.0,153.2189,153.2457,153.1563,153.1563,18963.0
2017-05-15 14:20:00,171.36,171.39,171.26,171.29,18362.0,153.1653,153.1921,153.0759,153.1027,18362.0
2017-05-15 14:30:00,171.26,171.35,171.24,171.34,15726.0,153.0759,153.1563,153.058,153.1474,15726.0
2017-05-15 14:40:00,171.32,171.37,171.27,171.32,15478.0,153.1295,153.1742,153.0848,153.1295,15478.0
2017-05-15 14:50:00,171.34,171.39,171.29,171.36,10287.0,153.1474,153.1921,153.1027,153.1653,10287.0
2017-05-15 15:00:00,171.36,171.46,171.32,171.36,47190.0,153.1653,153.2546,153.1295,153.1653,47190.0
2017-05-15 15:10:00,171.36,171.4,171.27,171.28,26658.0,153.1653,153.201,153.0848,153.0938,26658.0
2017-05-15 15:20:00,171.29,171.47,171.29,171.47,20056.0,153.1027,153.2636,153.1027,153.2636,20056.0
2017-05-15 15:30:00,171.45,171.53,171.42,171.43,26366.0,153.2457,153.3172,153.2189,153.2278,26366.0
2017-05-15 15:40:00,171.43,171.52,171.38,171.49,43474.0,153.2278,153.3083,153.1831,153.2815,43474.0
2017-05-15 15:50:00,171.5,171.66,171.5,171.58,105109.0,153.2904,153.4334,153.2904,153.3619,105109.0
2017-05-16 09:30:00,171.96,171.96,171.15,171.29,50337.0,153.7016,153.7016,152.9776,153.1027,50337.0
2017-05-16 09:40:00,171.38,171.38,171.05,171.18,24081.0,153.1831,153.1831,152.8882,153.0044,24081.0
2017-05-16 09:50:00,171.14,171.2,171.0,171.14,40905.0,152.9686,153.0223,152.8435,152.9686,40905.0
2017-05-16 10:00:00,171.15,171.17,170.97,171.14,32622.0,152.9776,152.9954,152.8167,152.9686,32622.0
2017-05-16 10:10:00,171.15,171.19,170.97,171.07,26931.0,152.9776,153.0133,152.8167,152.9061,26931.0
2017-05-16 10:20:00,171.06,171.08,170.88,170.96,20166.0,152.8971,152.915,152.7362,152.8077,20166.0
2017-05-16 10:30:00,170.98,170.99,170.9,170.91,13451.0,152.8256,152.8346,152.7541,152.763,13451.0
2017-05-16 10:40:00,170.91,170.91,170.63,170.71,30685.0,152.763,152.763,152.5128,152.5843,30685.0
2017-05-16 10:50:00,170.72,170.92,170.71,170.89,21379.0,152.5932,152.772,152.5843,152.7452,21379.0
2017-05-16 11:00:00,170.92,171.09,170.9,171.02,23365.0,152.772,152.9239,152.7541,152.8614,23365.0
2017-05-16 11:10:00,171.01,171.01,170.87,170.93,12288.0,152.8524,152.8524,152.7273,152.7809,12288.0
2017-05-16 11:20:00,170.89,170.9,170.76,170.81,20559.0,152.7452,152.7541,152.629,152.6737,20559.0
2017-05-16 11:30:00,170.81,170.9,170.72,170.9,17810.0,152.6737,152.7541,152.5932,152.7541,17810.0
2017-05-16 11:40:00,170.91,170.91,170.78,170.89,12847.0,152.763,152.763,152.6468,152.7452,12847.0
2017-05-16 11:50:00,170.89,170.96,170.86,170.89,17606.0,152.7452,152.8077,152.7184,152.7452,17606.0
2017-05-16 12:00:00,170.9,171.03,170.89,171.03,15976.0,152.7541,152.8703,152.7452,152.8703,15976.0
2017-05-16 12:10:00,171.04,171.18,170.97,171.18,18569.0,152.8792,153.0044,152.8167,153.0044,18569.0
2017-05-16 12:20:00,171.18,171.31,171.18,171.27,20990.0,153.0044,153.1206,153.0044,153.0848,20990.0
2017-05-16 12:30:00,171.26,171.33,171.24,171.29,11108.0,153.0759,153.1385,153.058,153.1027,11108.0
2017-05-16 12:40:00,171.27,171.35,171.26,171.33,14580.0,153.0848,153.1563,153.0759,153.1385,14580.0
2017-05-16 12:50:00,171.37,171.37,171.3,171.32,9362.0,153.1742,153.1742,153.1116,153.1295,9362.0
2017-05-16 13:00:00,171.31,171.31,171.17,171.24,15422.0,153.1206,153.1206,152.9954,153.058,15422.0
2017-05-16 13:10:00,171.25,171.34,171.22,171.23,9626.0,153.0669,153.1474,153.0401,153.0491,9626.0
2017-05-16 13:20:00,171.22,171.3,171.22,171.24,6875.0,153.0401,153.1116,153.0401,153.058,6875.0
2017-05-16 13:30:00,171.25,171.3,171.25,171.28,5373.0,153.0669,153.1116,153.0669,153.0938,5373.0
2017-05-16 13:40:00,171.27,171.29,171.23,171.25,15932.0,153.0848,153.1027,153.0491,153.0669,15932.0
2017-05-16 13:50:00,171.28,171.4,171.24,171.26,11192.0,153.0938,153.201,153.058,153.0759,11192.0
2017-05-16 14:00:00,171.23,171.29,171.16,171.22,15951.0,153.0491,153.1027,152.9865,153.0401,15951.0
2017-05-16 14:10:00,171.23,171.33,171.23,171.28,16018.0,153.0491,153.1385,153.0491,153.0938,16018.0
2017-05-16 14:20:00,171.29,171.31,171.09,171.12,16560.0,153.1027,153.1206,152.9239,152.9507,16560.0
2017-05-16 14:30:00,171.09,171.17,171.09,171.16,9868.0,152.9239,152.9954,152.9239,152.9865,9868.0
2017-05-16 14:40:00,171.14,171.15,171.07,171.15,9149.0,152.9686,152.9776,152.9061,152.9776,9149.0
2017-05-16 14:50:00,171.12,171.15,171.04,171.06,7842.0,152.9507,152.9776,152.8792,152.8971,7842.0
2017-05-16 15:00:00,171.06,171.17,171.04,171.15,10975.0,152.8971,152.9954,152.8792,152.9776,10975.0
2017-05-16 15:10:00,171.13,171.17,171.1,171.11,19163.0,152.9597,152.9954,152.9329,152.9418,19163.0
2017-05-16 15:20:00,171.11,171.24,171.1,171.17,19762.0,152.9418,153.058,152.9329,152.9954,19762.0
2017-05-16 15:30:00,171.18,171.37,171.01,171.01,58869.0,153.0044,153.1742,152.8524,152.8524,58869.0
2017-05-16 15:40:00,171.03,171.11,170.89,170.92,33960.0,152.8703,152.9418,152.7452,152.772,33960.0
2017-05-16 15:50:00,170.92,171.02,170.88,171.0,90730.0,152.772,152.8614,152.7362,152.8435,90730.0
2017-05-17 09:30:00,170.66,171.5,170.61,171.09,67807.0,152.5396,153.2904,152.4949,152.9239,67807.0
2017-05-17 09:40:00,171.05,171.06,170.78,170.9,22817.0,152.8882,152.8971,152.6468,152.7541,22817.0
2017-05-17 09:50:00,170.89,170.89,170.38,170.38,32598.0,152.7452,152.7452,152.2893,152.2893,32598.0
2017-05-17 10:00:00,170.4,170.98,170.39,170.85,21487.0,152.3072,152.8256,152.2983,152.7094,21487.0
2017-05-17 10:10:00,170.81,170.87,170.55,170.74,18902.0,152.6737,152.7273,152.4413,152.6111,18902.0
2017-05-17 10:20:00,170.79,170.8,170.41,170.46,44044.0,152.6558,152.6647,152.3161,152.3608,44044.0
2017-05-17 10:30:00,170.47,170.59,169.82,170.2,91327.0,152.3698,152.477,151.7888,152.1284,91327.0
2017-05-17 10:40:00,170.18,170.28,169.88,169.88,52308.0,152.1106,152.1999,151.8424,151.8424,52308.0
2017-05-17 10:50:00,169.86,169.97,169.47,169.8,89797.0,151.8245,151.9229,151.4759,151.7709,89797.0
2017-05-17 11:00:00,169.8,169.8,169.46,169.74,39080.0,151.7709,151.7709,151.467,151.7173,39080.0
2017-05-17 11:10:00,169.7,170.0,169.6,169.73,35330.0,151.6815,151.9497,151.5921,151.7083,35330.0
2017-05-17 11:20:00,169.71,169.95,169.71,169.85,29741.0,151.6905,151.905,151.6905,151.8156,29741.0
2017-05-17 11:30:00,169.86,169.91,169.76,169.9,16130.0,151.8245,151.8692,151.7352,151.8603,16130.0
2017-05-17 11:40:00,169.88,170.16,169.86,170.0,19795.0,151.8424,152.0927,151.8245,151.9497,19795.0
2017-05-17 11:50:00,170.01,170.05,169.83,169.95,27014.0,151.9586,151.9944,151.7977,151.905,27014.0
2017-05-17 12:00:00,169.95,169.98,169.78,169.89,29811.0,151.905,151.9318,151.753,151.8513,29811.0
2017-05-17 12:10:00,169.92,169.95,169.83,169.85,16661.0,151.8782,151.905,151.7977,151.8156,16661.0
2017-05-17 12:20:00,169.84,169.98,169.77,169.78,14744.0,151.8067,151.9318,151.7441,151.753,14744.0
2017-05-17 12:30:00,169.78,169.92,169.76,169.88,24537.0,151.753,151.8782,151.7352,151.8424,24537.0
2017-05-17 12:40:00,169.87,169.98,169.86,169.9,13982.0,151.8335,151.9318,151.8245,151.8603,13982.0
2017-05-17 12:50:00,169.9,170.01,169.83,169.96,16292.0,151.8603,151.9586,151.7977,151.9139,16292.0
2017-05-17 13:00:00,169.95,169.98,169.84,169.94,13352.0,151.905,151.9318,151.8067,151.896,13352.0
2017-05-17 13:10:00,169.93,169.96,169.78,169.81,11051.0,151.8871,151.9139,151.753,151.7798,11051.0
2017-05-17 13:20:00,169.84,169.89,169.74,169.78,28628.0,151.8067,151.8513,151.7173,151.753,28628.0
2017-05-17 13:30:00,169.8,169.9,169.77,169.86,25332.0,151.7709,151.8603,151.7441,151.8245,25332.0
2017-05-17 13:40:00,169.86,169.94,169.77,169.92,15333.0,151.8245,151.896,151.7441,151.8782,15333.0
2017-05-17 13:50:00,169.91,169.96,169.77,169.8,13939.0,151.8692,151.9139,151.7441,151.7709,13939.0
2017-05-17 14:00:00,169.85,169.99,169.83,169.96,16587.0,151.8156,151.9407,151.7977,151.9139,16587.0
2017-05-17 14:10:00,169.92,169.93,169.63,169.75,27426.0,151.8782,151.8871,151.619,151.7262,27426.0
2017-05-17 14:20:00,169.75,169.77,169.56,169.64,33175.0,151.7262,151.7441,151.5564,151.6279,33175.0
2017-05-17 14:30:00,169.64,169.81,169.59,169.6,27322.0,151.6279,151.7798,151.5832,151.5921,27322.0
2017-05-17 14:40:00,169.59,169.69,169.56,169.63,23919.0,151.5832,151.6726,151.5564,151.619,23919.0
2017-05-17 14:50:00,169.63,169.8,169.61,169.76,28490.0,151.619,151.7709,151.6011,151.7352,28490.0
2017-05-17 15:00:00,169.76,169.82,169.69,169.76,24494.0,151.7352,151.7888,151.6726,151.7352,24494.0
2017-05-17 15:10:00,169.76,169.88,169.66,169.85,47636.0,151.7352,151.8424,151.6458,151.8156,47636.0
2017-05-17 15:20:00,169.85,169.9,169.73,169.74,29992.0,151.8156,151.8603,151.7083,151.7173,29992.0
2017-05-17 15:30:00,169.75,169.94,169.71,169.76,45041.0,151.7262,151.896,151.6905,151.7352,45041.0
2017-05-17 15:40:00,169.75,169.82,169.33,169.46,94359.0,151.7262,151.7888,151.3508,151.467,94359.0
2017-05-17 15:50:00,169.46,169.49,169.06,169.19,213630.0,151.467,151.4938,151.1095,151.2257,213630.0
2017-05-18 09:30:00,170.12,170.72,170.0,170.39,93789.0,152.0569,152.5932,151.9497,152.2983,93789.0
2017-05-18 09:40:00,170.35,170.35,169.75,170.05,34436.0,152.2625,152.2625,151.7262,151.9944,34436.0
2017-05-18 09:50:00,170.06,170.1,169.69,169.95,43861.0,152.0033,152.0391,151.6726,151.905,43861.0
2017-05-18 10:00:00,170.0,170.5,169.94,170.45,48593.0,151.9497,152.3966,151.896,152.3519,48593.0
2017-05-18 10:10:00,170.54,170.7,170.32,170.45,34310.0,152.4323,152.5753,152.2357,152.3519,34310.0
2017-05-18 10:20:00,170.45,170.46,170.2,170.37,29976.0,152.3519,152.3608,152.1284,152.2804,29976.0
2017-05-18 10:30:00,170.37,170.51,170.2,170.2,31280.0,152.2804,152.4055,152.1284,152.1284,31280.0
2017-05-18 10:40:00,170.21,170.36,170.13,170.32,27648.0,152.1374,152.2714,152.0659,152.2357,27648.0
2017-05-18 10:50:00,170.31,170.53,170.23,170.46,23320.0,152.2268,152.4234,152.1552,152.3608,23320.0
2017-05-18 11:00:00,170.46,170.6,170.4,170.51,21445.0,152.3608,152.486,152.3072,152.4055,21445.0
2017-05-18 11:10:00,170.5,170.58,170.4,170.57,13982.0,152.3966,152.4681,152.3072,152.4591,13982.0
2017-05-18 11:20:00,170.57,170.76,170.51,170.57,20569.0,152.4591,152.629,152.4055,152.4591,20569.0
2017-05-18 11:30:00,170.58,170.66,170.48,170.49,14289.0,152.4681,152.5396,152.3787,152.3876,14289.0
2017-05-18 11:40:00,170.53,170.56,170.38,170.44,23446.0,152.4234,152.4502,152.2893,152.343,23446.0
2017-05-18 11:50:00,170.43,170.54,170.33,170.49,34452.0,152.334,152.4323,152.2446,152.3876,34452.0
2017-05-18 12:00:00,170.48,170.59,170.44,170.52,25027.0,152.3787,152.477,152.343,152.4145,25027.0
2017-05-18 12:10:00,170.49,170.61,170.28,170.29,30625.0,152.3876,152.4949,152.1999,152.2089,30625.0
2017-05-18 12:20:00,170.26,170.47,170.25,170.37,16271.0,152.1821,152.3698,152.1731,152.2804,16271.0
2017-05-18 12:30:00,170.38,170.63,170.38,170.48,18253.0,152.2893,152.5128,152.2893,152.3787,18253.0
2017-05-18 12:40:00,170.47,170.51,170.35,170.35,16515.0,152.3698,152.4055,152.2625,152.2625,16515.0
2017-05-18 12:50:00,170.34,170.43,170.21,170.36,18900.0,152.2536,152.334,152.1374,152.2714,18900.0
2017-05-18 13:00:00,170.33,170.38,170.14,170.22,18046.0,152.2446,152.2893,152.0748,152.1463,18046.0
2017-05-18 13:10:00,170.2,170.39,170.19,170.39,13525.0,152.1284,152.2983,152.1195,152.2983,13525.0
2017-05-18 13:20:00,170.34,170.43,170.31,170.36,10868.0,152.2536,152.334,152.2268,152.2714,10868.0
2017-05-18 13:30:00,170.36,170.45,170.27,170.36,20031.0,152.2714,152.3519,152.191,152.2714,20031.0
2017-05-18 13:40:00,170.35,170.5,170.35,170.5,11964.0,152.2625,152.3966,152.2625,152.3966,11964.0
2017-05-18 13:50:00,170.48,170.7,170.44,170.61,19402.0,152.3787,152.5753,152.343,152.4949,19402.0
2017-05-18 14:00:00,170.63,170.96,170.63,170.88,40172.0,152.5128,152.8077,152.5128,152.7362,40172.0
2017-05-18 14:10:00,170.9,170.9,170.73,170.77,18057.0,152.7541,152.7541,152.6022,152.6379,18057.0
2017-05-18 14:20:00,170.8,170.93,170.8,170.91,14361.0,152.6647,152.7809,152.6647,152.763,14361.0
2017-05-18 14:30:00,170.95,171.02,170.86,170.86,17374.0,152.7988,152.8614,152.7184,152.7184,17374.0
2017-05-18 14:40:00,170.89,170.92,170.79,170.89,17116.0,152.7452,152.772,152.6558,152.7452,17116.0
2017-05-18 14:50:00,170.9,170.91,170.69,170.71,20205.0,152.7541,152.763,152.5664,152.5843,20205.0
2017-05-18 15:00:00,170.76,170.76,170.59,170.69,20368.0,152.629,152.629,152.477,152.5664,20368.0
2017-05-18 15:10:00,170.69,170.73,170.6,170.68,21222.0,152.5664,152.6022,152.486,152.5575,21222.0
2017-05-18 15:20:00,170.68,170.77,170.58,170.61,34482.0,152.5575,152.6379,152.4681,152.4949,34482.0
2017-05-18 15:30:00,170.62,170.74,170.5,170.7,31126.0,152.5038,152.6111,152.3966,152.5753,31126.0
2017-05-18 15:40:00,170.7,170.74,170.51,170.74,48860.0,152.5753,152.6111,152.4055,152.6111,48860.0
2017-05-18 15:50:00,170.72,170.92,170.69,170.72,136761.0,152.5932,152.772,152.5664,152.5932,136761.0
2017-05-19 09:30:00,171.35,171.37,170.81,171.14,209822.0,153.1563,153.1742,152.6737,152.9686,209822.0
2017-05-19 09:40:00,171.18,171.43,171.01,171.3,31685.0,153.0044,153.2278,152.8524,153.1116,31685.0
2017-05-19 09:50:00,171.28,171.7,171.28,171.64,32900.0,153.0938,153.4692,153.0938,153.4155,32900.0
2017-05-19 10:00:00,171.65,171.68,171.45,171.51,24063.0,153.4245,153.4513,153.2457,153.2993,24063.0
2017-05-19 10:10:00,171.52,171.57,171.37,171.37,26071.0,153.3083,153.353,153.1742,153.1742,26071.0
2017-05-19 10:20:00,171.36,171.49,171.2,171.46,33072.0,153.1653,153.2815,153.0223,153.2546,33072.0
2017-05-19 10:30:00,171.45,171.55,171.28,171.54,22945.0,153.2457,153.3351,153.0938,153.3262,22945.0
2017-05-19 10:40:00,171.52,171.71,171.46,171.65,49029.0,153.3083,153.4781,153.2546,153.4245,49029.0
2017-05-19 10:50:00,171.67,171.86,171.59,171.61,30407.0,153.4424,153.6122,153.3708,153.3887,30407.0
2017-05-19 11:00:00,171.62,171.75,171.6,171.72,19138.0,153.3977,153.5139,153.3798,153.487,19138.0
2017-05-19 11:10:00,171.73,171.74,171.6,171.67,9939.0,153.496,153.5049,153.3798,153.4424,9939.0
2017-05-19 11:20:00,171.67,171.67,171.55,171.66,13062.0,153.4424,153.4424,153.3351,153.4334,13062.0
2017-05-19 11:30:00,171.67,171.82,171.65,171.76,28803.0,153.4424,153.5764,153.4245,153.5228,28803.0
2017-05-19 11:40:00,171.79,171.89,171.75,171.86,22319.0,153.5496,153.639,153.5139,153.6122,22319.0
2017-05-19 11:50:00,171.84,171.94,171.82,171.93,11284.0,153.5943,153.6837,153.5764,153.6747,11284.0
2017-05-19 12:00:00,171.94,172.12,171.92,172.06,33942.0,153.6837,153.8446,153.6658,153.7909,33942.0
2017-05-19 12:10:00,172.08,172.18,172.07,172.07,14634.0,153.8088,153.8982,153.7999,153.7999,14634.0
2017-05-19 12:20:00,172.07,172.3,172.05,172.28,26336.0,153.7999,154.0055,153.782,153.9876,26336.0
2017-05-19 12:30:00,172.25,172.43,172.24,172.37,35006.0,153.9608,154.1217,153.9518,154.068,35006.0
2017-05-19 12:40:00,172.37,172.4,172.31,172.36,21434.0,154.068,154.0948,154.0144,154.0591,21434.0
2017-05-19 12:50:00,172.36,172.38,172.17,172.18,34421.0,154.0591,154.077,153.8893,153.8982,34421.0
2017-05-19 13:00:00,172.16,172.22,172.04,172.04,30239.0,153.8803,153.934,153.7731,153.7731,30239.0
2017-05-19 13:10:00,172.04,172.12,171.98,172.08,24005.0,153.7731,153.8446,153.7194,153.8088,24005.0
2017-05-19 13:20:00,172.08,172.1,171.96,171.96,16316.0,153.8088,153.8267,153.7016,153.7016,16316.0
2017-05-19 13:30:00,171.96,172.01,171.92,171.96,19331.0,153.7016,153.7463,153.6658,153.7016,19331.0
2017-05-19 13:40:00,171.95,172.02,171.91,171.96,19563.0,153.6926,153.7552,153.6569,153.7016,19563.0
2017-05-19 13:50:00,171.96,172.04,171.93,171.99,13122.0,153.7016,153.7731,153.6747,153.7284,13122.0
2017-05-19 14:00:00,171.98,172.09,171.98,171.98,13305.0,153.7194,153.8178,153.7194,153.7194,13305.0
2017-05-19 14:10:00,171.97,172.1,171.97,172.1,16813.0,153.7105,153.8267,153.7105,153.8267,16813.0
2017-05-19 14:20:00,172.09,172.16,172.09,172.09,9998.0,153.8178,153.8803,153.8178,153.8178,9998.0
2017-05-19 14:30:00,172.09,172.24,172.09,172.22,21921.0,153.8178,153.9518,153.8178,153.934,21921.0
2017-05-19 14:40:00,172.23,172.26,172.18,172.2,27954.0,153.9429,153.9697,153.8982,153.9161,27954.0
2017-05-19 14:50:00,172.21,172.27,172.14,172.16,11669.0,153.925,153.9786,153.8624,153.8803,11669.0
2017-05-19 15:00:00,172.16,172.17,171.97,171.98,31006.0,153.8803,153.8893,153.7105,153.7194,31006.0
2017-05-19 15:10:00,171.99,172.08,171.83,171.96,38664.0,153.7284,153.8088,153.5854,153.7016,38664.0
2017-05-19 15:20:00,171.97,172.01,171.85,171.86,28379.0,153.7105,153.7463,153.6032,153.6122,28379.0
2017-05-19 15:30:00,171.88,171.88,171.75,171.84,30157.0,153.6301,153.6301,153.5139,153.5943,30157.0
2017-05-19 15:40:00,171.83,171.84,171.62,171.64,41025.0,153.5854,153.5943,153.3977,153.4155,41025.0
2017-05-19 15:50:00,171.64,171.75,171.58,171.64,189644.0,153.4155,153.5139,153.3619,153.4155,189644.0
2017-05-22 09:30:00,172.24,172.24,171.63,172.0,65411.0,153.9518,153.9518,153.4066,153.7373,65411.0
2017-05-22 09:40:00,172.02,172.41,171.9,172.41,23233.0,153.7552,154.1038,153.6479,154.1038,23233.0
2017-05-22 09:50:00,172.38,172.38,172.06,172.12,28151.0,154.077,154.077,153.7909,153.8446,28151.0
2017-05-22 10:00:00,172.08,172.17,172.04,172.05,19129.0,153.8088,153.8893,153.7731,153.782,19129.0
2017-05-22 10:10:00,172.08,172.35,172.08,172.32,24740.0,153.8088,154.0501,153.8088,154.0233,24740.0
2017-05-22 10:20:00,172.29,172.34,172.18,172.21,19400.0,153.9965,154.0412,153.8982,153.925,19400.0
2017-05-22 10:30:00,172.21,172.44,172.13,172.39,39748.0,153.925,154.1306,153.8535,154.0859,39748.0
2017-05-22 10:40:00,172.38,172.57,172.36,172.52,27712.0,154.077,154.2468,154.0591,154.2021,27712.0
2017-05-22 10:50:00,172.5,172.64,172.48,172.6,27762.0,154.1842,154.3094,154.1663,154.2736,27762.0
2017-05-22 11:00:00,172.6,172.61,172.48,172.55,31024.0,154.2736,154.2825,154.1663,154.2289,31024.0
2017-05-22 11:10:00,172.55,172.89,172.44,172.83,40719.0,154.2289,154.5328,154.1306,154.4792,40719.0
2017-05-22 11:20:00,172.83,172.92,172.64,172.7,28489.0,154.4792,154.5596,154.3094,154.363,28489.0
2017-05-22 11:30:00,172.69,172.77,172.61,172.68,14851.0,154.354,154.4256,154.2825,154.3451,14851.0
2017-05-22 11:40:00,172.66,172.75,172.63,172.7,17643.0,154.3272,154.4077,154.3004,154.363,17643.0
2017-05-22 11:50:00,172.7,172.81,172.7,172.79,14097.0,154.363,154.4613,154.363,154.4434,14097.0
2017-05-22 12:00:00,172.79,172.87,172.76,172.84,11387.0,154.4434,154.5149,154.4166,154.4881,11387.0
2017-05-22 12:10:00,172.82,173.04,172.79,172.97,28626.0,154.4702,154.6669,154.4434,154.6043,28626.0
2017-05-22 12:20:00,172.97,173.02,172.94,172.98,15871.0,154.6043,154.649,154.5775,154.6133,15871.0
2017-05-22 12:30:00,172.97,173.07,172.95,172.98,15227.0,154.6043,154.6937,154.5864,154.6133,15227.0
2017-05-22 12:40:00,172.99,173.17,172.97,173.16,37080.0,154.6222,154.7831,154.6043,154.7741,37080.0
2017-05-22 12:50:00,173.15,173.21,173.05,173.07,16962.0,154.7652,154.8188,154.6758,154.6937,16962.0
2017-05-22 13:00:00,173.05,173.18,173.05,173.15,12610.0,154.6758,154.792,154.6758,154.7652,12610.0
2017-05-22 13:10:00,173.16,173.17,172.98,172.99,13785.0,154.7741,154.7831,154.6133,154.6222,13785.0
2017-05-22 13:20:00,172.99,173.11,172.99,173.09,16439.0,154.6222,154.7295,154.6222,154.7116,16439.0
2017-05-22 13:30:00,173.08,173.13,173.0,173.05,32820.0,154.7026,154.7473,154.6311,154.6758,32820.0
2017-05-22 13:40:00,173.05,173.15,173.03,173.13,19421.0,154.6758,154.7652,154.6579,154.7473,19421.0
2017-05-22 13:50:00,173.13,173.24,173.09,173.22,28310.0,154.7473,154.8457,154.7116,154.8278,28310.0
2017-05-22 14:00:00,173.22,173.22,173.07,173.1,17229.0,154.8278,154.8278,154.6937,154.7205,17229.0
2017-05-22 14:10:00,173.11,173.15,173.07,173.11,22654.0,154.7295,154.7652,154.6937,154.7295,22654.0
2017-05-22 14:20:00,173.12,173.2,173.08,173.19,20779.0,154.7384,154.8099,154.7026,154.801,20779.0
2017-05-22 14:30:00,173.2,173.24,173.14,173.14,17950.0,154.8099,154.8457,154.7563,154.7563,17950.0
2017-05-22 14:40:00,173.14,173.18,173.09,173.13,11142.0,154.7563,154.792,154.7116,154.7473,11142.0
2017-05-22 14:50:00,173.14,173.15,173.08,173.09,10758.0,154.7563,154.7652,154.7026,154.7116,10758.0
2017-05-22 15:00:00,173.1,173.23,173.08,173.11,27676.0,154.7205,154.8367,154.7026,154.7295,27676.0
2017-05-22 15:10:00,173.1,173.1,173.04,173.06,15376.0,154.7205,154.7205,154.6669,154.6848,15376.0
2017-05-22 15:20:00,173.08,173.08,172.89,172.9,23400.0,154.7026,154.7026,154.5328,154.5418,23400.0
2017-05-22 15:30:00,172.91,172.98,172.83,172.83,43158.0,154.5507,154.6133,154.4792,154.4792,43158.0
2017-05-22 15:40:00,172.83,172.91,172.76,172.76,50602.0,154.4792,154.5507,154.4166,154.4166,50602.0
2017-05-22 15:50:00,172.77,172.81,172.39,172.4,198123.0,154.4256,154.4613,154.0859,154.0948,198123.0
2017-05-23 09:30:00,172.97,173.2,172.65,172.8,101495.0,154.6043,154.8099,154.3183,154.4524,101495.0
2017-05-23 09:40:00,172.83,172.91,172.68,172.81,72099.0,154.4792,154.5507,154.3451,154.4613,72099.0
2017-05-23 09:50:00,172.79,172.9,172.72,172.84,79921.0,154.4434,154.5418,154.3809,154.4881,79921.0
2017-05-23 10:00:00,172.82,172.87,172.66,172.84,58568.0,154.4702,154.5149,154.3272,154.4881,58568.0
2017-05-23 10:10:00,172.83,172.87,172.7,172.7,40200.0,154.4792,154.5149,154.363,154.363,40200.0
2017-05-23 10:20:00,172.67,172.83,172.67,172.8,22970.0,154.3362,154.4792,154.3362,154.4524,22970.0
2017-05-23 10:30:00,172.82,173.01,172.76,173.01,55194.0,154.4702,154.6401,154.4166,154.6401,55194.0
2017-05-23 10:40:00,173.01,173.12,172.88,173.02,58323.0,154.6401,154.7384,154.5239,154.649,58323.0
2017-05-23 10:50:00,173.05,173.24,173.04,173.2,37937.0,154.6758,154.8457,154.6669,154.8099,37937.0
2017-05-23 11:00:00,173.21,173.31,173.13,173.27,35682.0,154.8188,154.9082,154.7473,154.8725,35682.0
2017-05-23 11:10:00,173.29,173.33,173.21,173.29,32910.0,154.8903,154.9261,154.8188,154.8903,32910.0
2017-05-23 11:20:00,173.25,173.36,173.25,173.33,23523.0,154.8546,154.9529,154.8546,154.9261,23523.0
2017-05-23 11:30:00,173.33,173.48,173.33,173.34,27792.0,154.9261,155.0602,154.9261,154.935,27792.0
2017-05-23 11:40:00,173.34,173.51,173.34,173.46,21984.0,154.935,155.087,154.935,155.0423,21984.0
2017-05-23 11:50:00,173.44,173.47,173.36,173.37,17967.0,155.0244,155.0512,154.9529,154.9618,17967.0
2017-05-23 12:00:00,173.38,173.54,173.33,173.41,17255.0,154.9708,155.1138,154.9261,154.9976,17255.0
2017-05-23 12:10:00,173.41,173.52,173.36,173.47,21693.0,154.9976,155.0959,154.9529,155.0512,21693.0
2017-05-23 12:20:00,173.48,173.5,173.27,173.29,30574.0,155.0602,155.078,154.8725,154.8903,30574.0
2017-05-23 12:30:00,173.28,173.35,173.17,173.24,22138.0,154.8814,154.944,154.7831,154.8457,22138.0
2017-05-23 12:40:00,173.23,173.3,173.19,173.3,17615.0,154.8367,154.8993,154.801,154.8993,17615.0
2017-05-23 12:50:00,173.3,173.33,173.23,173.26,17547.0,154.8993,154.9261,154.8367,154.8635,17547.0
2017-05-23 13:00:00,173.26,173.28,173.19,173.25,14606.0,154.8635,154.8814,154.801,154.8546,14606.0
2017-05-23 13:10:00,173.24,173.26,173.16,173.26,11931.0,154.8457,154.8635,154.7741,154.8635,11931.0
2017-05-23 13:20:00,173.25,173.34,173.23,173.24,17048.0,154.8546,154.935,154.8367,154.8457,17048.0
2017-05-23 13:30:00,173.27,173.32,173.22,173.28,15670.0,154.8725,154.9172,154.8278,154.8814,15670.0
2017-05-23 13:40:00,173.28,173.37,173.25,173.3,17737.0,154.8814,154.9618,154.8546,154.8993,17737.0
2017-05-23 13:50:00,173.3,173.36,173.2,173.25,21481.0,154.8993,154.9529,154.8099,154.8546,21481.0
2017-05-23 14:00:00,173.25,173.28,173.1,173.17,17753.0,154.8546,154.8814,154.7205,154.7831,17753.0
2017-05-23 14:10:00,173.17,173.17,172.88,172.88,40486.0,154.7831,154.7831,154.5239,154.5239,40486.0
2017-05-23 14:20:00,172.89,172.91,172.8,172.81,16753.0,154.5328,154.5507,154.4524,154.4613,16753.0
2017-05-23 14:30:00,172.81,172.9,172.8,172.88,23339.0,154.4613,154.5418,154.4524,154.5239,23339.0
2017-05-23 14:40:00,172.88,172.91,172.55,172.56,33486.0,154.5239,154.5507,154.2289,154.2379,33486.0
2017-05-23 14:50:00,172.56,172.72,172.52,172.65,17205.0,154.2379,154.3809,154.2021,154.3183,17205.0
2017-05-23 15:00:00,172.65,172.74,172.58,172.58,25685.0,154.3183,154.3987,154.2557,154.2557,25685.0
2017-05-23 15:10:00,172.56,172.58,172.46,172.48,26859.0,154.2379,154.2557,154.1485,154.1663,26859.0
2017-05-23 15:20:00,172.48,172.58,172.42,172.49,25579.0,154.1663,154.2557,154.1127,154.1753,25579.0
2017-05-23 15:30:00,172.47,172.49,172.36,172.46,26220.0,154.1574,154.1753,154.0591,154.1485,26220.0
2017-05-23 15:40:00,172.46,172.5,172.4,172.41,34922.0,154.1485,154.1842,154.0948,154.1038,34922.0
2017-05-23 15:50:00,172.41,172.65,172.32,172.47,140513.0,154.1038,154.3183,154.0233,154.1574,140513.0
2017-05-24 09:30:00,172.95,172.95,172.41,172.5,41494.0,154.5864,154.5864,154.1038,154.1842,41494.0
2017-05-24 09:40:00,172.49,172.49,172.0,172.25,30853.0,154.1753,154.1753,153.7373,153.9608,30853.0
2017-05-24 09:50:00,172.28,172.34,172.05,172.1,14515.0,153.9876,154.0412,153.782,153.8267,14515.0
2017-05-24 10:00:00,172.05,172.22,172.0,172.14,17499.0,153.782,153.934,153.7373,153.8624,17499.0
2017-05-24 10:10:00,172.17,172.17,171.86,171.86,21455.0,153.8893,153.8893,153.6122,153.6122,21455.0
2017-05-24 10:20:00,171.87,172.17,171.8,172.14,27895.0,153.6211,153.8893,153.5585,153.8624,27895.0
2017-05-24 10:30:00,172.15,172.4,172.05,172.31,37297.0,153.8714,154.0948,153.782,154.0144,37297.0
2017-05-24 10:40:00,172.3,172.51,172.2,172.5,22714.0,154.0055,154.1932,153.9161,154.1842,22714.0
2017-05-24 10:50:00,172.48,172.54,172.4,172.51,12950.0,154.1663,154.22,154.0948,154.1932,12950.0
2017-05-24 11:00:00,172.49,172.52,172.24,172.31,14632.0,154.1753,154.2021,153.9518,154.0144,14632.0
2017-05-24 11:10:00,172.32,172.38,172.28,172.37,11488.0,154.0233,154.077,153.9876,154.068,11488.0
2017-05-24 11:20:00,172.38,172.52,172.33,172.51,13126.0,154.077,154.2021,154.0323,154.1932,13126.0
2017-05-24 11:30:00,172.53,172.6,172.42,172.43,33189.0,154.211,154.2736,154.1127,154.1217,33189.0
2017-05-24 11:40:00,172.45,172.47,172.36,172.41,14485.0,154.1395,154.1574,154.0591,154.1038,14485.0
2017-05-24 11:50:00,172.42,172.49,172.38,172.43,12734.0,154.1127,154.1753,154.077,154.1217,12734.0
2017-05-24 12:00:00,172.45,172.53,172.19,172.19,20725.0,154.1395,154.211,153.9071,153.9071,20725.0
2017-05-24 12:10:00,172.21,172.39,172.2,172.37,20539.0,153.925,154.0859,153.9161,154.068,20539.0
2017-05-24 12:20:00,172.39,172.46,172.36,172.41,10856.0,154.0859,154.1485,154.0591,154.1038,10856.0
2017-05-24 12:30:00,172.42,172.48,172.41,172.47,11250.0,154.1127,154.1663,154.1038,154.1574,11250.0
2017-05-24 12:40:00,172.46,172.49,172.42,172.44,9047.0,154.1485,154.1753,154.1127,154.1306,9047.0
2017-05-24 12:50:00,172.43,172.55,172.41,172.42,17442.0,154.1217,154.2289,154.1038,154.1127,17442.0
2017-05-24 13:00:00,172.43,172.63,172.43,172.6,18835.0,154.1217,154.3004,154.1217,154.2736,18835.0
2017-05-24 13:10:00,172.6,172.69,172.6,172.63,18716.0,154.2736,154.354,154.2736,154.3004,18716.0
2017-05-24 13:20:00,172.64,172.7,172.62,172.63,12977.0,154.3094,154.363,154.2915,154.3004,12977.0
2017-05-24 13:30:00,172.65,172.66,172.53,172.58,12272.0,154.3183,154.3272,154.211,154.2557,12272.0
2017-05-24 13:40:00,172.57,172.64,172.56,172.6,14587.0,154.2468,154.3094,154.2379,154.2736,14587.0
2017-05-24 13:50:00,172.6,172.62,172.51,172.52,14852.0,154.2736,154.2915,154.1932,154.2021,14852.0
2017-05-24 14:00:00,172.52,172.62,172.43,172.55,31686.0,154.2021,154.2915,154.1217,154.2289,31686.0
2017-05-24 14:10:00,172.53,172.66,172.51,172.61,26537.0,154.211,154.3272,154.1932,154.2825,26537.0
2017-05-24 14:20:00,172.61,172.7,172.58,172.66,23171.0,154.2825,154.363,154.2557,154.3272,23171.0
2017-05-24 14:30:00,172.66,172.76,172.59,172.7,23255.0,154.3272,154.4166,154.2647,154.363,23255.0
2017-05-24 14:40:00,172.69,172.71,172.65,172.67,16787.0,154.354,154.3719,154.3183,154.3362,16787.0
2017-05-24 14:50:00,172.67,172.79,172.64,172.78,18240.0,154.3362,154.4434,154.3094,154.4345,18240.0
2017-05-24 15:00:00,172.78,172.8,172.61,172.67,23378.0,154.4345,154.4524,154.2825,154.3362,23378.0
2017-05-24 15:10:00,172.67,172.77,172.67,172.68,20457.0,154.3362,154.4256,154.3362,154.3451,20457.0
2017-05-24 15:20:00,172.67,172.75,172.63,172.72,22273.0,154.3362,154.4077,154.3004,154.3809,22273.0
2017-05-24 15:30:00,172.71,172.87,172.71,172.8,37600.0,154.3719,154.5149,154.3719,154.4524,37600.0
2017-05-24 15:40:00,172.79,172.94,172.78,172.9,45864.0,154.4434,154.5775,154.4345,154.5418,45864.0
2017-05-24 15:50:00,172.9,173.13,172.9,173.01,178972.0,154.5418,154.7473,154.5418,154.6401,178972.0
2017-05-25 09:30:00,173.5,173.84,173.4,173.65,63014.0,155.078,155.3819,154.9887,155.2121,63014.0
2017-05-25 09:40:00,173.66,173.71,173.3,173.59,36128.0,155.2211,155.2657,154.8993,155.1585,36128.0
2017-05-25 09:50:00,173.59,173.71,173.47,173.59,43266.0,155.1585,155.2657,155.0512,155.1585,43266.0
2017-05-25 10:00:00,173.63,173.98,173.6,173.97,43892.0,155.1942,155.5071,155.1674,155.4981,43892.0
2017-05-25 10:10:00,173.97,174.38,173.91,174.21,50947.0,155.4981,155.8646,155.4445,155.7127,50947.0
2017-05-25 10:20:00,174.23,174.44,174.21,174.33,44400.0,155.7305,155.9182,155.7127,155.8199,44400.0
2017-05-25 10:30:00,174.35,174.5,174.24,174.44,61119.0,155.8378,155.9719,155.7395,155.9182,61119.0
2017-05-25 10:40:00,174.45,174.53,174.32,174.38,64659.0,155.9272,155.9987,155.811,155.8646,64659.0
2017-05-25 10:50:00,174.39,174.7,174.37,174.52,53264.0,155.8735,156.1506,155.8557,155.9897,53264.0
2017-05-25 11:00:00,174.52,174.57,174.45,174.51,41543.0,155.9897,156.0344,155.9272,155.9808,41543.0
2017-05-25 11:10:00,174.52,174.63,174.42,174.44,30794.0,155.9897,156.0881,155.9004,155.9182,30794.0
2017-05-25 11:20:00,174.43,174.5,174.34,174.45,25910.0,155.9093,155.9719,155.8289,155.9272,25910.0
2017-05-25 11:30:00,174.47,174.52,174.42,174.51,22396.0,155.9451,155.9897,155.9004,155.9808,22396.0
2017-05-25 11:40:00,174.54,174.55,174.31,174.39,36198.0,156.0076,156.0166,155.802,155.8735,36198.0
2017-05-25 11:50:00,174.39,174.58,174.39,174.55,31686.0,155.8735,156.0434,155.8735,156.0166,31686.0
2017-05-25 12:00:00,174.52,174.56,174.47,174.53,16728.0,155.9897,156.0255,155.9451,155.9987,16728.0
2017-05-25 12:10:00,174.51,174.57,174.45,174.54,26812.0,155.9808,156.0344,155.9272,156.0076,26812.0
2017-05-25 12:20:00,174.52,174.66,174.51,174.6,33315.0,155.9897,156.1149,155.9808,156.0612,33315.0
2017-05-25 12:30:00,174.61,174.66,174.53,174.64,20724.0,156.0702,156.1149,155.9987,156.097,20724.0
2017-05-25 12:40:00,174.62,174.68,174.57,174.58,19293.0,156.0791,156.1328,156.0344,156.0434,19293.0
2017-05-25 12:50:00,174.57,174.78,174.56,174.72,35543.0,156.0344,156.2221,156.0255,156.1685,35543.0
2017-05-25 13:00:00,174.71,174.87,174.7,174.85,23277.0,156.1596,156.3026,156.1506,156.2847,23277.0
2017-05-25 13:10:00,174.85,174.9,174.66,174.68,44682.0,156.2847,156.3294,156.1149,156.1328,44682.0
2017-05-25 13:20:00,174.67,174.72,174.59,174.67,28460.0,156.1238,156.1685,156.0523,156.1238,28460.0
2017-05-25 13:30:00,174.67,174.72,174.53,174.58,22607.0,156.1238,156.1685,155.9987,156.0434,22607.0
2017-05-25 13:40:00,174.58,174.78,174.57,174.74,21900.0,156.0434,156.2221,156.0344,156.1864,21900.0
2017-05-25 13:50:00,174.75,174.76,174.7,174.74,24193.0,156.1953,156.2043,156.1506,156.1864,24193.0
2017-05-25 14:00:00,174.74,174.77,174.66,174.66,18805.0,156.1864,156.2132,156.1149,156.1149,18805.0
2017-05-25 14:10:00,174.66,174.67,174.56,174.59,33155.0,156.1149,156.1238,156.0255,156.0523,33155.0
2017-05-25 14:20:00,174.59,174.68,174.48,174.49,39631.0,156.0523,156.1328,155.954,155.9629,39631.0
2017-05-25 14:30:00,174.49,174.52,174.31,174.45,40440.0,155.9629,155.9897,155.802,155.9272,40440.0
2017-05-25 14:40:00,174.46,174.48,174.39,174.46,23352.0,155.9361,155.954,155.8735,155.9361,23352.0
2017-05-25 14:50:00,174.46,174.48,174.32,174.46,34961.0,155.9361,155.954,155.811,155.9361,34961.0
2017-05-25 15:00:00,174.46,174.52,174.4,174.49,26860.0,155.9361,155.9897,155.8825,155.9629,26860.0
2017-05-25 15:10:00,174.46,174.53,174.39,174.39,50278.0,155.9361,155.9987,155.8735,155.8735,50278.0
2017-05-25 15:20:00,174.4,174.46,174.35,174.41,66871.0,155.8825,155.9361,155.8378,155.8914,66871.0
2017-05-25 15:30:00,174.41,174.92,174.4,174.78,162142.0,155.8914,156.3473,155.8825,156.2221,162142.0
2017-05-25 15:40:00,174.77,175.05,174.71,174.94,159659.0,156.2132,156.4635,156.1596,156.3651,159659.0
2017-05-25 15:50:00,174.94,174.95,174.57,174.72,302680.0,156.3651,156.3741,156.0344,156.1685,302680.0
2017-05-26 09:30:00,180.25,180.34,177.52,178.69,692545.0,161.1113,161.1918,158.6712,159.717,692545.0
2017-05-26 09:40:00,178.64,178.76,177.75,178.52,188829.0,159.6723,159.7795,158.8768,159.565,188829.0
2017-05-26 09:50:00,178.52,179.02,178.14,178.73,248201.0,159.565,160.0119,159.2254,159.7527,248201.0
2017-05-26 10:00:00,178.76,179.12,178.58,178.96,302437.0,159.7795,160.1013,159.6187,159.9583,302437.0
2017-05-26 10:10:00,178.95,178.98,178.19,178.45,158923.0,159.9494,159.9762,159.2701,159.5025,158923.0
2017-05-26 10:20:00,178.46,178.49,177.93,178.25,108445.0,159.5114,159.5382,159.0377,159.3237,108445.0
2017-05-26 10:30:00,178.3,178.52,177.96,178.52,89469.0,159.3684,159.565,159.0645,159.565,89469.0
2017-05-26 10:40:00,178.48,178.51,178.2,178.33,89238.0,159.5293,159.5561,159.279,159.3952,89238.0
2017-05-26 10:50:00,178.34,178.4,178.2,178.28,47086.0,159.4041,159.4578,159.279,159.3505,47086.0
2017-05-26 11:00:00,178.29,178.56,178.25,178.34,73146.0,159.3594,159.6008,159.3237,159.4041,73146.0
2017-05-26 11:10:00,178.34,178.39,178.05,178.07,71402.0,159.4041,159.4488,159.1449,159.1628,71402.0
2017-05-26 11:20:00,178.06,178.12,177.82,177.88,100420.0,159.1539,159.2075,158.9394,158.993,100420.0
2017-05-26 11:30:00,177.88,178.07,177.68,177.94,80497.0,158.993,159.1628,158.8142,159.0466,80497.0
2017-05-26 11:40:00,177.97,178.04,177.77,177.77,61477.0,159.0734,159.136,158.8947,158.8947,61477.0
2017-05-26 11:50:00,177.78,177.91,177.62,177.91,74952.0,158.9036,159.0198,158.7606,159.0198,74952.0
2017-05-26 12:00:00,177.9,177.92,177.83,177.91,42478.0,159.0109,159.0287,158.9483,159.0198,42478.0
2017-05-26 12:10:00,177.9,178.02,177.89,177.95,49366.0,159.0109,159.1181,159.0019,159.0556,49366.0
2017-05-26 12:20:00,177.95,178.0,177.93,177.97,30876.0,159.0556,159.1002,159.0377,159.0734,30876.0
2017-05-26 12:30:00,177.98,177.99,177.78,177.92,37340.0,159.0824,159.0913,158.9036,159.0287,37340.0
2017-05-26 12:40:00,177.91,178.01,177.9,177.98,42458.0,159.0198,159.1092,159.0109,159.0824,42458.0
2017-05-26 12:50:00,177.99,178.31,177.95,178.3,59011.0,159.0913,159.3773,159.0556,159.3684,59011.0
2017-05-26 13:00:00,178.33,178.42,178.08,178.17,56186.0,159.3952,159.4756,159.1717,159.2522,56186.0
2017-05-26 13:10:00,178.17,178.24,178.03,178.15,49266.0,159.2522,159.3148,159.1271,159.2343,49266.0
2017-05-26 13:20:00,178.17,178.19,177.86,177.98,40593.0,159.2522,159.2701,158.9751,159.0824,40593.0
2017-05-26 13:30:00,177.97,178.07,177.74,178.0,38640.0,159.0734,159.1628,158.8678,159.1002,38640.0
2017-05-26 13:40:00,178.0,178.04,177.86,177.91,52587.0,159.1002,159.136,158.9751,159.0198,52587.0
2017-05-26 13:50:00,177.94,178.03,177.91,177.91,49185.0,159.0466,159.1271,159.0198,159.0198,49185.0
2017-05-26 14:00:00,177.89,178.04,177.75,178.04,45695.0,159.0019,159.136,158.8768,159.136,45695.0
2017-05-26 14:10:00,178.03,178.09,177.94,178.03,36647.0,159.1271,159.1807,159.0466,159.1271,36647.0
2017-05-26 14:20:00,178.03,178.09,177.98,177.99,25649.0,159.1271,159.1807,159.0824,159.0913,25649.0
2017-05-26 14:30:00,177.99,178.04,177.96,178.02,38055.0,159.0913,159.136,159.0645,159.1181,38055.0
2017-05-26 14:40:00,178.02,178.03,177.84,177.84,38637.0,159.1181,159.1271,158.9572,158.9572,38637.0
2017-05-26 14:50:00,177.85,177.96,177.83,177.91,32765.0,158.9662,159.0645,158.9483,159.0198,32765.0
2017-05-26 15:00:00,177.92,178.01,177.79,177.82,101178.0,159.0287,159.1092,158.9125,158.9394,101178.0
2017-05-26 15:10:00,177.82,177.85,177.61,177.7,56171.0,158.9394,158.9662,158.7517,158.8321,56171.0
2017-05-26 15:20:00,177.71,177.78,177.66,177.68,62476.0,158.841,158.9036,158.7963,158.8142,62476.0
2017-05-26 15:30:00,177.68,177.89,177.68,177.8,79173.0,158.8142,159.0019,158.8142,158.9215,79173.0
2017-05-26 15:40:00,177.79,177.94,177.74,177.92,105038.0,158.9125,159.0466,158.8678,159.0287,105038.0
2017-05-26 15:50:00,177.92,178.0,177.74,177.86,218312.0,159.0287,159.1002,158.8678,158.9751,218312.0
2017-05-30 09:30:00,177.68,177.95,177.5,177.9,108131.0,158.8142,159.0556,158.6533,159.0109,108131.0
2017-05-30 09:40:00,177.89,178.25,177.7,178.13,52275.0,159.0019,159.3237,158.8321,159.2164,52275.0
2017-05-30 09:50:00,178.18,178.26,178.06,178.07,29055.0,159.2611,159.3326,159.1539,159.1628,29055.0
2017-05-30 10:00:00,178.14,178.22,177.91,177.93,59034.0,159.2254,159.2969,159.0198,159.0377,59034.0
2017-05-30 10:10:00,177.9,177.97,177.67,177.69,23756.0,159.0109,159.0734,158.8053,158.8232,23756.0
2017-05-30 10:20:00,177.7,177.9,177.68,177.79,25494.0,158.8321,159.0109,158.8142,158.9125,25494.0
2017-05-30 10:30:00,177.83,177.93,177.76,177.91,44314.0,158.9483,159.0377,158.8857,159.0198,44314.0
2017-05-30 10:40:00,177.9,178.01,177.85,177.9,43083.0,159.0109,159.1092,158.9662,159.0109,43083.0
2017-05-30 10:50:00,177.89,177.95,177.81,177.83,31953.0,159.0019,159.0556,158.9304,158.9483,31953.0
2017-05-30 11:00:00,177.81,177.9,177.74,177.83,32612.0,158.9304,159.0109,158.8678,158.9483,32612.0
2017-05-30 11:10:00,177.81,177.97,177.8,177.95,23390.0,158.9304,159.0734,158.9215,159.0556,23390.0
2017-05-30 11:20:00,177.94,178.03,177.9,177.95,37341.0,159.0466,159.1271,159.0109,159.0556,37341.0
2017-05-30 11:30:00,177.93,177.99,177.8,177.84,22750.0,159.0377,159.0913,158.9215,158.9572,22750.0
2017-05-30 11:40:00,177.84,178.0,177.81,177.97,18555.0,158.9572,159.1002,158.9304,159.0734,18555.0
2017-05-30 11:50:00,177.99,178.15,177.96,178.13,26951.0,159.0913,159.2343,159.0645,159.2164,26951.0
2017-05-30 12:00:00,178.14,178.53,178.13,178.46,42564.0,159.2254,159.574,159.2164,159.5114,42564.0
2017-05-30 12:10:00,178.44,178.44,178.26,178.35,25959.0,159.4935,159.4935,159.3326,159.4131,25959.0
2017-05-30 12:20:00,178.34,178.46,178.3,178.46,16048.0,159.4041,159.5114,159.3684,159.5114,16048.0
2017-05-30 12:30:00,178.43,178.7,178.42,178.64,39929.0,159.4846,159.7259,159.4756,159.6723,39929.0
2017-05-30 12:40:00,178.63,178.63,178.32,178.32,23069.0,159.6633,159.6633,159.3863,159.3863,23069.0
2017-05-30 12:50:00,178.32,178.43,178.27,178.38,24302.0,159.3863,159.4846,159.3416,159.4399,24302.0
2017-05-30 13:00:00,178.39,178.42,178.35,178.35,17761.0,159.4488,159.4756,159.4131,159.4131,17761.0
2017-05-30 13:10:00,178.36,178.44,178.34,178.4,17878.0,159.422,159.4935,159.4041,159.4578,17878.0
2017-05-30 13:20:00,178.39,178.41,178.3,178.31,14382.0,159.4488,159.4667,159.3684,159.3773,14382.0
2017-05-30 13:30:00,178.3,178.4,178.29,178.37,12612.0,159.3684,159.4578,159.3594,159.431,12612.0
2017-05-30 13:40:00,178.36,178.4,178.27,178.33,27216.0,159.422,159.4578,159.3416,159.3952,27216.0
2017-05-30 13:50:00,178.36,178.47,178.34,178.47,20373.0,159.422,159.5203,159.4041,159.5203,20373.0
2017-05-30 14:00:00,178.46,178.55,178.44,178.54,35378.0,159.5114,159.5918,159.4935,159.5829,35378.0
2017-05-30 14:10:00,178.54,178.54,178.33,178.35,29121.0,159.5829,159.5829,159.3952,159.4131,29121.0
2017-05-30 14:20:00,178.34,178.41,178.24,178.27,20657.0,159.4041,159.4667,159.3148,159.3416,20657.0
2017-05-30 14:30:00,178.27,178.41,178.27,178.39,39501.0,159.3416,159.4667,159.3416,159.4488,39501.0
2017-05-30 14:40:00,178.37,178.59,178.37,178.57,26530.0,159.431,159.6276,159.431,159.6097,26530.0
2017-05-30 14:50:00,178.57,178.78,178.56,178.77,33224.0,159.6097,159.7974,159.6008,159.7885,33224.0
2017-05-30 15:00:00,178.77,178.99,178.76,178.96,52738.0,159.7885,159.9851,159.7795,159.9583,52738.0
2017-05-30 15:10:00,178.96,179.3,178.96,179.3,128232.0,159.9583,160.2622,159.9583,160.2622,128232.0
2017-05-30 15:20:00,179.29,179.4,179.03,179.17,81706.0,160.2533,160.3516,160.0209,160.146,81706.0
2017-05-30 15:30:00,179.18,179.37,179.18,179.25,103966.0,160.155,160.3248,160.155,160.2175,103966.0
2017-05-30 15:40:00,179.25,179.32,179.12,179.12,55036.0,160.2175,160.2801,160.1013,160.1013,55036.0
2017-05-30 15:50:00,179.11,179.11,178.9,178.92,120619.0,160.0924,160.0924,159.9047,159.9226,120619.0
2017-05-31 09:30:00,179.24,179.49,178.78,179.29,60997.0,160.2086,160.432,159.7974,160.2533,60997.0
2017-05-31 09:40:00,179.32,179.32,179.05,179.19,29618.0,160.2801,160.2801,160.0388,160.1639,29618.0
2017-05-31 09:50:00,179.18,179.35,179.11,179.16,45507.0,160.155,160.3069,160.0924,160.1371,45507.0
2017-05-31 10:00:00,179.22,179.35,179.08,179.19,65641.0,160.1907,160.3069,160.0656,160.1639,65641.0
2017-05-31 10:10:00,179.23,179.71,179.2,179.46,124897.0,160.1996,160.6287,160.1728,160.4052,124897.0
2017-05-31 10:20:00,179.46,179.53,179.27,179.45,48385.0,160.4052,160.4678,160.2354,160.3963,48385.0
2017-05-31 10:30:00,179.46,179.94,179.44,179.91,46441.0,160.4052,160.8343,160.3873,160.8074,46441.0
2017-05-31 10:40:00,179.91,179.96,179.73,179.83,45982.0,160.8074,160.8521,160.6466,160.7359,45982.0
2017-05-31 10:50:00,179.83,179.83,179.47,179.5,25204.0,160.7359,160.7359,160.4142,160.441,25204.0
2017-05-31 11:00:00,179.5,179.5,179.03,179.21,35155.0,160.441,160.441,160.0209,160.1818,35155.0
2017-05-31 11:10:00,179.23,179.23,179.04,179.13,34228.0,160.1996,160.1996,160.0298,160.1103,34228.0
2017-05-31 11:20:00,179.15,179.35,179.13,179.31,25205.0,160.1281,160.3069,160.1103,160.2711,25205.0
2017-05-31 11:30:00,179.28,179.41,179.16,179.35,22138.0,160.2443,160.3605,160.1371,160.3069,22138.0
2017-05-31 11:40:00,179.38,179.43,179.27,179.39,21503.0,160.3337,160.3784,160.2354,160.3427,21503.0
2017-05-31 11:50:00,179.4,179.52,179.23,179.24,38352.0,160.3516,160.4589,160.1996,160.2086,38352.0
2017-05-31 12:00:00,179.24,179.66,179.24,179.58,30723.0,160.2086,160.584,160.2086,160.5125,30723.0
2017-05-31 12:10:00,179.58,179.84,179.57,179.8,19270.0,160.5125,160.7449,160.5035,160.7091,19270.0
2017-05-31 12:20:00,179.8,179.85,179.76,179.82,26895.0,160.7091,160.7538,160.6734,160.727,26895.0
2017-05-31 12:30:00,179.81,179.84,179.68,179.76,23974.0,160.7181,160.7449,160.6019,160.6734,23974.0
2017-05-31 12:40:00,179.77,179.8,179.74,179.74,18462.0,160.6823,160.7091,160.6555,160.6555,18462.0
2017-05-31 12:50:00,179.74,179.78,179.67,179.71,18114.0,160.6555,160.6912,160.5929,160.6287,18114.0
2017-05-31 13:00:00,179.72,179.8,179.62,179.63,16204.0,160.6376,160.7091,160.5482,160.5572,16204.0
2017-05-31 13:10:00,179.61,179.75,179.52,179.55,19175.0,160.5393,160.6644,160.4589,160.4857,19175.0
2017-05-31 13:20:00,179.52,179.57,179.42,179.56,16014.0,160.4589,160.5035,160.3695,160.4946,16014.0
2017-05-31 13:30:00,179.55,179.58,179.46,179.56,13802.0,160.4857,160.5125,160.4052,160.4946,13802.0
2017-05-31 13:40:00,179.52,179.56,179.39,179.48,16146.0,160.4589,160.4946,160.3427,160.4231,16146.0
2017-05-31 13:50:00,179.47,179.55,179.2,179.28,76080.0,160.4142,160.4857,160.1728,160.2443,76080.0
2017-05-31 14:00:00,179.28,179.32,179.11,179.12,20174.0,160.2443,160.2801,160.0924,160.1013,20174.0
2017-05-31 14:10:00,179.11,179.24,179.04,179.2,24210.0,160.0924,160.2086,160.0298,160.1728,24210.0
2017-05-31 14:20:00,179.2,179.29,179.16,179.29,15100.0,160.1728,160.2533,160.1371,160.2533,15100.0
2017-05-31 14:30:00,179.28,179.59,179.28,179.59,24074.0,160.2443,160.5214,160.2443,160.5214,24074.0
2017-05-31 14:40:00,179.6,179.75,179.56,179.74,46604.0,160.5304,160.6644,160.4946,160.6555,46604.0
2017-05-31 14:50:00,179.74,179.8,179.73,179.79,34219.0,160.6555,160.7091,160.6466,160.7002,34219.0
2017-05-31 15:00:00,179.78,179.89,179.78,179.87,44170.0,160.6912,160.7896,160.6912,160.7717,44170.0
2017-05-31 15:10:00,179.87,179.92,179.83,179.91,44413.0,160.7717,160.8164,160.7359,160.8074,44413.0
2017-05-31 15:20:00,179.9,179.97,179.9,179.97,47776.0,160.7985,160.8611,160.7985,160.8611,47776.0
2017-05-31 15:30:00,179.97,180.0,179.96,179.97,55518.0,160.8611,160.8879,160.8521,160.8611,55518.0
2017-05-31 15:40:00,179.97,180.13,179.96,180.13,128978.0,160.8611,161.0041,160.8521,161.0041,128978.0
2017-05-31 15:50:00,180.13,180.47,180.12,180.43,241663.0,161.0041,161.308,160.9951,161.2722,241663.0
2017-06-01 09:30:00,180.99,181.04,180.7,180.95,72536.0,161.7728,161.8175,161.5136,161.737,72536.0
2017-06-01 09:40:00,180.86,181.1,180.57,180.7,34708.0,161.6566,161.8711,161.3974,161.5136,34708.0
2017-06-01 09:50:00,180.71,180.75,180.19,180.49,36517.0,161.5225,161.5583,161.0577,161.3259,36517.0
2017-06-01 10:00:00,180.46,180.49,180.14,180.14,41493.0,161.299,161.3259,161.013,161.013,41493.0
2017-06-01 10:10:00,180.14,180.18,179.87,180.13,41774.0,161.013,161.0488,160.7717,161.0041,41774.0
2017-06-01 10:20:00,180.12,180.23,179.86,179.92,38476.0,160.9951,161.0935,160.7627,160.8164,38476.0
2017-06-01 10:30:00,179.93,180.02,179.88,179.94,45668.0,160.8253,160.9058,160.7806,160.8343,45668.0
2017-06-01 10:40:00,179.94,180.14,179.92,179.93,68754.0,160.8343,161.013,160.8164,160.8253,68754.0
2017-06-01 10:50:00,179.95,180.23,179.93,180.15,33247.0,160.8432,161.0935,160.8253,161.022,33247.0
2017-06-01 11:00:00,180.15,180.25,180.04,180.2,20458.0,161.022,161.1113,160.9236,161.0666,20458.0
2017-06-01 11:10:00,180.18,180.35,180.13,180.15,31896.0,161.0488,161.2007,161.0041,161.022,31896.0
2017-06-01 11:20:00,180.17,180.19,180.0,180.12,27432.0,161.0398,161.0577,160.8879,160.9951,27432.0
2017-06-01 11:30:00,180.12,180.2,179.95,179.99,27964.0,160.9951,161.0666,160.8432,160.8789,27964.0
2017-06-01 11:40:00,179.98,180.04,179.91,179.95,22126.0,160.87,160.9236,160.8074,160.8432,22126.0
2017-06-01 11:50:00,179.95,180.05,179.9,179.99,14746.0,160.8432,160.9326,160.7985,160.8789,14746.0
2017-06-01 12:00:00,179.99,180.07,179.94,179.94,17995.0,160.8789,160.9505,160.8343,160.8343,17995.0
2017-06-01 12:10:00,179.96,180.03,179.92,180.01,15229.0,160.8521,160.9147,160.8164,160.8968,15229.0
2017-06-01 12:20:00,180.0,180.04,179.92,179.95,21522.0,160.8879,160.9236,160.8164,160.8432,21522.0
2017-06-01 12:30:00,179.96,180.02,179.93,180.01,11735.0,160.8521,160.9058,160.8253,160.8968,11735.0
2017-06-01 12:40:00,180.01,180.1,179.94,180.1,14119.0,160.8968,160.9773,160.8343,160.9773,14119.0
2017-06-01 12:50:00,180.12,180.3,180.12,180.18,17355.0,160.9951,161.156,160.9951,161.0488,17355.0
2017-06-01 13:00:00,180.18,180.29,180.15,180.16,21761.0,161.0488,161.1471,161.022,161.0309,21761.0
2017-06-01 13:10:00,180.14,180.24,180.13,180.19,17657.0,161.013,161.1024,161.0041,161.0577,17657.0
2017-06-01 13:20:00,180.19,180.21,180.0,180.03,20212.0,161.0577,161.0756,160.8879,160.9147,20212.0
2017-06-01 13:30:00,180.02,180.13,180.02,180.09,18273.0,160.9058,161.0041,160.9058,160.9683,18273.0
2017-06-01 13:40:00,180.09,180.09,180.02,180.06,13641.0,160.9683,160.9683,160.9058,160.9415,13641.0
2017-06-01 13:50:00,180.06,180.08,179.96,179.98,19069.0,160.9415,160.9594,160.8521,160.87,19069.0
2017-06-01 14:00:00,179.99,180.04,179.92,180.04,17243.0,160.8789,160.9236,160.8164,160.9236,17243.0
2017-06-01 14:10:00,180.04,180.16,180.04,180.11,15187.0,160.9236,161.0309,160.9236,160.9862,15187.0
2017-06-01 14:20:00,180.1,180.12,180.0,180.09,16991.0,160.9773,160.9951,160.8879,160.9683,16991.0
2017-06-01 14:30:00,180.09,180.12,179.95,179.95,27952.0,160.9683,160.9951,160.8432,160.8432,27952.0
2017-06-01 14:40:00,179.96,179.98,179.91,179.95,23317.0,160.8521,160.87,160.8074,160.8432,23317.0
2017-06-01 14:50:00,179.96,179.98,179.93,179.94,15754.0,160.8521,160.87,160.8253,160.8343,15754.0
2017-06-01 15:00:00,179.93,180.07,179.93,180.04,28682.0,160.8253,160.9505,160.8253,160.9236,28682.0
2017-06-01 15:10:00,180.02,180.05,179.92,180.04,29044.0,160.9058,160.9326,160.8164,160.9236,29044.0
2017-06-01 15:20:00,180.04,180.07,179.94,179.96,25104.0,160.9236,160.9505,160.8343,160.8521,25104.0
2017-06-01 15:30:00,179.97,180.11,179.94,180.06,38529.0,160.8611,160.9862,160.8343,160.9415,38529.0
2017-06-01 15:40:00,180.05,180.25,180.05,180.15,70728.0,160.9326,161.1113,160.9326,161.022,70728.0
2017-06-01 15:50:00,180.17,180.66,180.16,180.64,281818.0,161.0398,161.4778,161.0309,161.4599,281818.0
2017-06-02 09:30:00,180.58,180.66,180.15,180.57,56040.0,161.4063,161.4778,161.022,161.3974,56040.0
2017-06-02 09:40:00,180.63,180.66,180.36,180.53,41229.0,161.451,161.4778,161.2097,161.3616,41229.0
2017-06-02 09:50:00,180.49,180.5,179.98,180.05,36460.0,161.3259,161.3348,160.87,160.9326,36460.0
2017-06-02 10:00:00,180.08,180.17,179.87,180.07,59205.0,160.9594,161.0398,160.7717,160.9505,59205.0
2017-06-02 10:10:00,180.04,180.21,179.95,180.12,38055.0,160.9236,161.0756,160.8432,160.9951,38055.0
2017-06-02 10:20:00,180.12,180.36,180.11,180.33,28005.0,160.9951,161.2097,160.9862,161.1828,28005.0
2017-06-02 10:30:00,180.36,180.46,180.27,180.43,12981.0,161.2097,161.299,161.1292,161.2722,12981.0
2017-06-02 10:40:00,180.46,180.48,180.36,180.42,14966.0,161.299,161.3169,161.2097,161.2633,14966.0
2017-06-02 10:50:00,180.43,180.6,180.4,180.46,27795.0,161.2722,161.4242,161.2454,161.299,27795.0
2017-06-02 11:00:00,180.45,180.54,180.36,180.48,20153.0,161.2901,161.3705,161.2097,161.3169,20153.0
2017-06-02 11:10:00,180.49,180.53,180.38,180.51,15537.0,161.3259,161.3616,161.2275,161.3437,15537.0
2017-06-02 11:20:00,180.5,180.63,180.46,180.53,15487.0,161.3348,161.451,161.299,161.3616,15487.0
2017-06-02 11:30:00,180.54,180.66,180.45,180.63,16937.0,161.3705,161.4778,161.2901,161.451,16937.0
2017-06-02 11:40:00,180.61,180.79,180.52,180.76,28760.0,161.4331,161.594,161.3527,161.5672,28760.0
2017-06-02 11:50:00,180.76,180.86,180.75,180.86,17128.0,161.5672,161.6566,161.5583,161.6566,17128.0
2017-06-02 12:00:00,180.86,180.95,180.85,180.93,27501.0,161.6566,161.737,161.6476,161.7191,27501.0
2017-06-02 12:10:00,180.95,181.17,180.92,181.11,71218.0,161.737,161.9337,161.7102,161.88,71218.0
2017-06-02 12:20:00,181.12,181.15,180.91,180.93,18318.0,161.889,161.9158,161.7013,161.7191,18318.0
2017-06-02 12:30:00,180.94,180.98,180.81,180.87,20611.0,161.7281,161.7638,161.6119,161.6655,20611.0
2017-06-02 12:40:00,180.87,180.96,180.75,180.75,26425.0,161.6655,161.746,161.5583,161.5583,26425.0
2017-06-02 12:50:00,180.77,180.82,180.69,180.76,13619.0,161.5761,161.6208,161.5046,161.5672,13619.0
2017-06-02 13:00:00,180.77,180.8,180.63,180.64,10725.0,161.5761,161.6029,161.451,161.4599,10725.0
2017-06-02 13:10:00,180.64,180.71,180.56,180.57,11851.0,161.4599,161.5225,161.3884,161.3974,11851.0
2017-06-02 13:20:00,180.57,180.8,180.56,180.79,11185.0,161.3974,161.6029,161.3884,161.594,11185.0
2017-06-02 13:30:00,180.77,180.89,180.77,180.83,12517.0,161.5761,161.6834,161.5761,161.6298,12517.0
2017-06-02 13:40:00,180.81,180.88,180.7,180.7,15706.0,161.6119,161.6744,161.5136,161.5136,15706.0
2017-06-02 13:50:00,180.69,180.76,180.68,180.75,17397.0,161.5046,161.5672,161.4957,161.5583,17397.0
2017-06-02 14:00:00,180.75,180.76,180.61,180.66,17817.0,161.5583,161.5672,161.4331,161.4778,17817.0
2017-06-02 14:10:00,180.68,180.83,180.64,180.8,37412.0,161.4957,161.6298,161.4599,161.6029,37412.0
2017-06-02 14:20:00,180.81,180.89,180.59,180.61,41667.0,161.6119,161.6834,161.4152,161.4331,41667.0
2017-06-02 14:30:00,180.61,180.76,180.6,180.69,19411.0,161.4331,161.5672,161.4242,161.5046,19411.0
2017-06-02 14:40:00,180.64,180.74,180.61,180.7,13442.0,161.4599,161.5493,161.4331,161.5136,13442.0
2017-06-02 14:50:00,180.68,180.78,180.66,180.67,19886.0,161.4957,161.5851,161.4778,161.4867,19886.0
2017-06-02 15:00:00,180.68,180.75,180.64,180.73,21750.0,161.4957,161.5583,161.4599,161.5404,21750.0
2017-06-02 15:10:00,180.73,180.8,180.7,180.75,90619.0,161.5404,161.6029,161.5136,161.5583,90619.0
2017-06-02 15:20:00,180.76,180.87,180.72,180.79,55618.0,161.5672,161.6655,161.5314,161.594,55618.0
2017-06-02 15:30:00,180.79,180.87,180.66,180.7,96140.0,161.594,161.6655,161.4778,161.5136,96140.0
2017-06-02 15:40:00,180.7,180.77,180.55,180.63,66319.0,161.5136,161.5761,161.3795,161.451,66319.0
2017-06-02 15:50:00,180.63,181.25,180.63,180.91,393179.0,161.451,162.0052,161.451,161.7013,393179.0
2017-06-05 09:30:00,181.1,181.35,180.6,180.71,56983.0,161.8711,162.0945,161.4242,161.5225,56983.0
2017-06-05 09:40:00,180.74,180.91,180.69,180.89,22933.0,161.5493,161.7013,161.5046,161.6834,22933.0
2017-06-05 09:50:00,180.9,181.05,180.73,180.75,35027.0,161.6923,161.8264,161.5404,161.5583,35027.0
2017-06-05 10:00:00,180.76,180.86,180.73,180.75,20954.0,161.5672,161.6566,161.5404,161.5583,20954.0
2017-06-05 10:10:00,180.78,180.97,180.75,180.95,29507.0,161.5851,161.7549,161.5583,161.737,29507.0
2017-06-05 10:20:00,180.97,181.04,180.87,180.91,13561.0,161.7549,161.8175,161.6655,161.7013,13561.0
2017-06-05 10:30:00,180.92,181.36,180.92,181.3,59515.0,161.7102,162.1035,161.7102,162.0499,59515.0
2017-06-05 10:40:00,181.29,181.36,181.22,181.28,26141.0,162.0409,162.1035,161.9783,162.032,26141.0
2017-06-05 10:50:00,181.27,181.4,181.22,181.33,46815.0,162.023,162.1392,161.9783,162.0767,46815.0
2017-06-05 11:00:00,181.34,181.38,181.3,181.35,23486.0,162.0856,162.1214,162.0499,162.0945,23486.0
2017-06-05 11:10:00,181.37,181.43,181.34,181.38,20756.0,162.1124,162.166,162.0856,162.1214,20756.0
2017-06-05 11:20:00,181.39,181.45,181.36,181.44,18436.0,162.1303,162.1839,162.1035,162.175,18436.0
2017-06-05 11:30:00,181.45,181.47,181.39,181.46,13672.0,162.1839,162.2018,162.1303,162.1929,13672.0
2017-06-05 11:40:00,181.47,181.49,181.43,181.46,18743.0,162.2018,162.2197,162.166,162.1929,18743.0
2017-06-05 11:50:00,181.48,181.59,181.48,181.53,29830.0,162.2107,162.3091,162.2107,162.2554,29830.0
2017-06-05 12:00:00,181.53,181.64,181.52,181.6,17033.0,162.2554,162.3538,162.2465,162.318,17033.0
2017-06-05 12:10:00,181.6,181.62,181.44,181.44,27404.0,162.318,162.3359,162.175,162.175,27404.0
2017-06-05 12:20:00,181.45,181.45,181.21,181.27,14133.0,162.1839,162.1839,161.9694,162.023,14133.0
2017-06-05 12:30:00,181.25,181.28,181.23,181.28,13105.0,162.0052,162.032,161.9873,162.032,13105.0
2017-06-05 12:40:00,181.3,181.32,181.24,181.3,11625.0,162.0499,162.0677,161.9962,162.0499,11625.0
2017-06-05 12:50:00,181.29,181.34,181.24,181.32,11154.0,162.0409,162.0856,161.9962,162.0677,11154.0
2017-06-05 13:00:00,181.32,181.44,181.32,181.42,7012.0,162.0677,162.175,162.0677,162.1571,7012.0
2017-06-05 13:10:00,181.41,181.48,181.38,181.44,12693.0,162.1482,162.2107,162.1214,162.175,12693.0
2017-06-05 13:20:00,181.44,181.72,181.44,181.69,19143.0,162.175,162.4253,162.175,162.3984,19143.0
2017-06-05 13:30:00,181.71,181.71,181.55,181.61,12608.0,162.4163,162.4163,162.2733,162.3269,12608.0
2017-06-05 13:40:00,181.62,181.68,181.59,181.65,10845.0,162.3359,162.3895,162.3091,162.3627,10845.0
2017-06-05 13:50:00,181.64,181.66,181.59,181.65,12273.0,162.3538,162.3716,162.3091,162.3627,12273.0
2017-06-05 14:00:00,181.64,181.77,181.59,181.62,30481.0,162.3538,162.4699,162.3091,162.3359,30481.0
2017-06-05 14:10:00,181.65,181.76,181.65,181.75,8843.0,162.3627,162.461,162.3627,162.4521,8843.0
2017-06-05 14:20:00,181.75,181.79,181.71,181.75,17974.0,162.4521,162.4878,162.4163,162.4521,17974.0
2017-06-05 14:30:00,181.74,181.85,181.73,181.84,26642.0,162.4431,162.5415,162.4342,162.5325,26642.0
2017-06-05 14:40:00,181.83,181.98,181.83,181.96,22873.0,162.5236,162.6577,162.5236,162.6398,22873.0
2017-06-05 14:50:00,181.96,182.0,181.92,181.96,17678.0,162.6398,162.6755,162.604,162.6398,17678.0
2017-06-05 15:00:00,181.96,182.02,181.91,182.0,36206.0,162.6398,162.6934,162.5951,162.6755,36206.0
2017-06-05 15:10:00,181.99,182.1,181.97,182.08,18795.0,162.6666,162.7649,162.6487,162.747,18795.0
2017-06-05 15:20:00,182.09,182.12,181.99,182.01,38254.0,162.756,162.7828,162.6666,162.6845,38254.0
2017-06-05 15:30:00,182.01,182.21,181.94,182.19,47059.0,162.6845,162.8632,162.6219,162.8454,47059.0
2017-06-05 15:40:00,182.18,182.18,182.05,182.09,47798.0,162.8364,162.8364,162.7202,162.756,47798.0
2017-06-05 15:50:00,182.09,182.15,182.01,182.07,127582.0,162.756,162.8096,162.6845,162.7381,127582.0
2017-06-06 09:30:00,181.7,182.3,181.7,182.04,73504.0,162.4074,162.9437,162.4074,162.7113,73504.0
2017-06-06 09:40:00,182.07,182.39,181.89,182.37,32370.0,162.7381,163.0241,162.5772,163.0062,32370.0
2017-06-06 09:50:00,182.39,182.71,182.35,182.71,80238.0,163.0241,163.3101,162.9884,163.3101,80238.0
2017-06-06 10:00:00,182.69,182.72,182.23,182.35,38240.0,163.2923,163.3191,162.8811,162.9884,38240.0
2017-06-06 10:10:00,182.41,182.57,182.39,182.48,33372.0,163.042,163.185,163.0241,163.1046,33372.0
2017-06-06 10:20:00,182.49,182.49,182.38,182.43,35387.0,163.1135,163.1135,163.0152,163.0599,35387.0
2017-06-06 10:30:00,182.4,182.41,182.21,182.27,38891.0,163.0331,163.042,162.8632,162.9169,38891.0
2017-06-06 10:40:00,182.29,182.36,182.25,182.27,28786.0,162.9347,162.9973,162.899,162.9169,28786.0
2017-06-06 10:50:00,182.27,182.3,182.09,182.16,37830.0,162.9169,162.9437,162.756,162.8185,37830.0
2017-06-06 11:00:00,182.15,182.17,181.76,181.9,67731.0,162.8096,162.8275,162.461,162.5861,67731.0
2017-06-06 11:10:00,181.88,181.88,181.52,181.67,57537.0,162.5683,162.5683,162.2465,162.3806,57537.0
2017-06-06 11:20:00,181.64,181.86,181.62,181.8,26731.0,162.3538,162.5504,162.3359,162.4968,26731.0
2017-06-06 11:30:00,181.83,182.07,181.8,181.96,28896.0,162.5236,162.7381,162.4968,162.6398,28896.0
2017-06-06 11:40:00,181.96,182.05,181.89,181.91,22527.0,162.6398,162.7202,162.5772,162.5951,22527.0
2017-06-06 11:50:00,181.91,182.01,181.88,181.96,11266.0,162.5951,162.6845,162.5683,162.6398,11266.0
2017-06-06 12:00:00,181.96,181.97,181.87,181.89,10882.0,162.6398,162.6487,162.5593,162.5772,10882.0
2017-06-06 12:10:00,181.89,181.96,181.75,181.76,32495.0,162.5772,162.6398,162.4521,162.461,32495.0
2017-06-06 12:20:00,181.77,181.81,181.69,181.74,20010.0,162.4699,162.5057,162.3984,162.4431,20010.0
2017-06-06 12:30:00,181.75,181.76,181.52,181.52,45811.0,162.4521,162.461,162.2465,162.2465,45811.0
2017-06-06 12:40:00,181.52,181.52,181.35,181.39,23518.0,162.2465,162.2465,162.0945,162.1303,23518.0
2017-06-06 12:50:00,181.37,181.39,181.2,181.3,22920.0,162.1124,162.1303,161.9605,162.0499,22920.0
2017-06-06 13:00:00,181.3,181.46,181.3,181.39,25918.0,162.0499,162.1929,162.0499,162.1303,25918.0
2017-06-06 13:10:00,181.37,181.38,181.28,181.36,54419.0,162.1124,162.1214,162.032,162.1035,54419.0
2017-06-06 13:20:00,181.36,181.37,181.18,181.29,35105.0,162.1035,162.1124,161.9426,162.0409,35105.0
2017-06-06 13:30:00,181.3,181.34,181.27,181.29,18218.0,162.0499,162.0856,162.023,162.0409,18218.0
2017-06-06 13:40:00,181.28,181.4,181.27,181.4,27573.0,162.032,162.1392,162.023,162.1392,27573.0
2017-06-06 13:50:00,181.4,181.45,181.34,181.37,13428.0,162.1392,162.1839,162.0856,162.1124,13428.0
2017-06-06 14:00:00,181.36,181.53,181.36,181.51,17118.0,162.1035,162.2554,162.1035,162.2376,17118.0
2017-06-06 14:10:00,181.51,181.54,181.38,181.41,31341.0,162.2376,162.2644,162.1214,162.1482,31341.0
2017-06-06 14:20:00,181.42,181.58,181.37,181.57,18501.0,162.1571,162.3001,162.1124,162.2912,18501.0
2017-06-06 14:30:00,181.57,181.88,181.53,181.74,35218.0,162.2912,162.5683,162.2554,162.4431,35218.0
2017-06-06 14:40:00,181.74,181.8,181.68,181.74,13617.0,162.4431,162.4968,162.3895,162.4431,13617.0
2017-06-06 14:50:00,181.74,181.82,181.58,181.63,44923.0,162.4431,162.5146,162.3001,162.3448,44923.0
2017-06-06 15:00:00,181.66,181.66,181.47,181.55,35066.0,162.3716,162.3716,162.2018,162.2733,35066.0
2017-06-06 15:10:00,181.54,181.56,181.34,181.46,26334.0,162.2644,162.2822,162.0856,162.1929,26334.0
2017-06-06 15:20:00,181.48,181.51,181.28,181.31,26580.0,162.2107,162.2376,162.032,162.0588,26580.0
2017-06-06 15:30:00,181.32,181.32,181.02,181.08,46346.0,162.0677,162.0677,161.7996,161.8532,46346.0
2017-06-06 15:40:00,181.07,181.2,181.01,181.04,51928.0,161.8443,161.9605,161.7906,161.8175,51928.0
2017-06-06 15:50:00,181.05,181.55,181.04,181.47,298541.0,161.8264,162.2733,161.8175,162.2018,298541.0
2017-06-07 09:30:00,181.44,181.62,181.25,181.6,59137.0,162.175,162.3359,162.0052,162.318,59137.0
2017-06-07 09:40:00,181.59,181.6,181.33,181.45,25880.0,162.3091,162.318,162.0767,162.1839,25880.0
2017-06-07 09:50:00,181.39,181.54,181.34,181.43,16497.0,162.1303,162.2644,162.0856,162.166,16497.0
2017-06-07 10:00:00,181.38,181.66,181.38,181.62,12005.0,162.1214,162.3716,162.1214,162.3359,12005.0
2017-06-07 10:10:00,181.65,181.66,181.34,181.47,20368.0,162.3627,162.3716,162.0856,162.2018,20368.0
2017-06-07 10:20:00,181.49,181.49,181.21,181.28,15585.0,162.2197,162.2197,161.9694,162.032,15585.0
2017-06-07 10:30:00,181.25,181.56,181.23,181.47,36059.0,162.0052,162.2822,161.9873,162.2018,36059.0
2017-06-07 10:40:00,181.47,181.52,181.33,181.46,15316.0,162.2018,162.2465,162.0767,162.1929,15316.0
2017-06-07 10:50:00,181.47,181.47,181.29,181.41,9399.0,162.2018,162.2018,162.0409,162.1482,9399.0
2017-06-07 11:00:00,181.39,181.39,181.29,181.36,13190.0,162.1303,162.1303,162.0409,162.1035,13190.0
2017-06-07 11:10:00,181.38,181.59,181.34,181.57,14076.0,162.1214,162.3091,162.0856,162.2912,14076.0
2017-06-07 11:20:00,181.57,181.78,181.51,181.51,30473.0,162.2912,162.4789,162.2376,162.2376,30473.0
2017-06-07 11:30:00,181.53,181.69,181.53,181.63,11925.0,162.2554,162.3984,162.2554,162.3448,11925.0
2017-06-07 11:40:00,181.6,181.68,181.53,181.68,7458.0,162.318,162.3895,162.2554,162.3895,7458.0
2017-06-07 11:50:00,181.66,181.71,181.55,181.56,10142.0,162.3716,162.4163,162.2733,162.2822,10142.0
2017-06-07 12:00:00,181.52,181.52,181.24,181.26,12272.0,162.2465,162.2465,161.9962,162.0141,12272.0
2017-06-07 12:10:00,181.23,181.37,181.23,181.37,8096.0,161.9873,162.1124,161.9873,162.1124,8096.0
2017-06-07 12:20:00,181.38,181.5,181.33,181.39,7624.0,162.1214,162.2286,162.0767,162.1303,7624.0
2017-06-07 12:30:00,181.41,181.46,181.35,181.42,6070.0,162.1482,162.1929,162.0945,162.1571,6070.0
2017-06-07 12:40:00,181.43,181.43,181.19,181.27,11884.0,162.166,162.166,161.9515,162.023,11884.0
2017-06-07 12:50:00,181.32,181.36,181.13,181.33,25477.0,162.0677,162.1035,161.8979,162.0767,25477.0
2017-06-07 13:00:00,181.35,181.47,181.33,181.42,13369.0,162.0945,162.2018,162.0767,162.1571,13369.0
2017-06-07 13:10:00,181.41,181.52,181.41,181.51,8185.0,162.1482,162.2465,162.1482,162.2376,8185.0
2017-06-07 13:20:00,181.5,181.79,181.45,181.79,18347.0,162.2286,162.4878,162.1839,162.4878,18347.0
2017-06-07 13:30:00,181.78,181.79,181.72,181.76,9045.0,162.4789,162.4878,162.4253,162.461,9045.0
2017-06-07 13:40:00,181.77,181.83,181.65,181.68,24035.0,162.4699,162.5236,162.3627,162.3895,24035.0
2017-06-07 13:50:00,181.69,181.87,181.67,181.79,15508.0,162.3984,162.5593,162.3806,162.4878,15508.0
2017-06-07 14:00:00,181.76,181.99,181.7,181.94,21511.0,162.461,162.6666,162.4074,162.6219,21511.0
2017-06-07 14:10:00,181.93,182.0,181.93,181.96,6996.0,162.613,162.6755,162.613,162.6398,6996.0
2017-06-07 14:20:00,181.97,182.09,181.95,181.95,20570.0,162.6487,162.756,162.6308,162.6308,20570.0
2017-06-07 14:30:00,181.93,182.05,181.92,181.93,12849.0,162.613,162.7202,162.604,162.613,12849.0
2017-06-07 14:40:00,181.92,182.04,181.89,182.04,11105.0,162.604,162.7113,162.5772,162.7113,11105.0
2017-06-07 14:50:00,182.04,182.06,181.94,182.03,18116.0,162.7113,162.7292,162.6219,162.7023,18116.0
2017-06-07 15:00:00,182.0,182.0,181.87,181.97,19126.0,162.6755,162.6755,162.5593,162.6487,19126.0
2017-06-07 15:10:00,181.97,182.02,181.93,182.02,18070.0,162.6487,162.6934,162.613,162.6934,18070.0
2017-06-07 15:20:00,182.03,182.11,181.94,182.0,45518.0,162.7023,162.7738,162.6219,162.6755,45518.0
2017-06-07 15:30:00,182.01,182.04,181.88,181.92,29244.0,162.6845,162.7113,162.5683,162.604,29244.0
2017-06-07 15:40:00,181.91,182.18,181.88,182.1,42736.0,162.5951,162.8364,162.5683,162.7649,42736.0
2017-06-07 15:50:00,182.12,182.24,182.0,182.2,123587.0,162.7828,162.89,162.6755,162.8543,123587.0
2017-06-08 09:30:00,181.92,182.5,181.75,181.79,56850.0,162.604,163.1224,162.4521,162.4878,56850.0
2017-06-08 09:40:00,181.8,181.95,181.59,181.89,22740.0,162.4968,162.6308,162.3091,162.5772,22740.0
2017-06-08 09:50:00,181.81,181.82,181.53,181.65,28922.0,162.5057,162.5146,162.2554,162.3627,28922.0
2017-06-08 10:00:00,181.72,181.75,181.44,181.48,32997.0,162.4253,162.4521,162.175,162.2107,32997.0
2017-06-08 10:10:00,181.45,181.46,181.16,181.19,46088.0,162.1839,162.1929,161.9247,161.9515,46088.0
2017-06-08 10:20:00,181.22,181.26,180.98,180.98,39945.0,161.9783,162.0141,161.7638,161.7638,39945.0
2017-06-08 10:30:00,180.97,181.04,180.84,181.01,75864.0,161.7549,161.8175,161.6387,161.7906,75864.0
2017-06-08 10:40:00,181.02,181.2,180.96,180.97,26664.0,161.7996,161.9605,161.746,161.7549,26664.0
2017-06-08 10:50:00,181.04,181.22,180.85,180.92,29853.0,161.8175,161.9783,161.6476,161.7102,29853.0
2017-06-08 11:00:00,180.93,181.05,180.86,180.98,26576.0,161.7191,161.8264,161.6566,161.7638,26576.0
2017-06-08 11:10:00,181.01,181.19,180.97,181.0,39399.0,161.7906,161.9515,161.7549,161.7817,39399.0
2017-06-08 11:20:00,181.03,181.16,181.0,181.14,15700.0,161.8085,161.9247,161.7817,161.9068,15700.0
2017-06-08 11:30:00,181.12,181.14,181.03,181.1,12550.0,161.889,161.9068,161.8085,161.8711,12550.0
2017-06-08 11:40:00,181.1,181.1,180.96,181.01,29030.0,161.8711,161.8711,161.746,161.7906,29030.0
2017-06-08 11:50:00,181.04,181.55,180.98,181.55,32948.0,161.8175,162.2733,161.7638,162.2733,32948.0
2017-06-08 12:00:00,181.59,181.78,181.57,181.78,18703.0,162.3091,162.4789,162.2912,162.4789,18703.0
2017-06-08 12:10:00,181.79,182.01,181.79,181.89,22516.0,162.4878,162.6845,162.4878,162.5772,22516.0
2017-06-08 12:20:00,181.89,181.89,181.57,181.61,20633.0,162.5772,162.5772,162.2912,162.3269,20633.0
2017-06-08 12:30:00,181.62,181.68,181.49,181.5,17714.0,162.3359,162.3895,162.2197,162.2286,17714.0
2017-06-08 12:40:00,181.48,181.58,181.37,181.5,17656.0,162.2107,162.3001,162.1124,162.2286,17656.0
2017-06-08 12:50:00,181.48,181.53,181.4,181.44,14974.0,162.2107,162.2554,162.1392,162.175,14974.0
2017-06-08 13:00:00,181.44,181.46,181.35,181.43,26158.0,162.175,162.1929,162.0945,162.166,26158.0
2017-06-08 13:10:00,181.41,181.42,181.25,181.34,15793.0,162.1482,162.1571,162.0052,162.0856,15793.0
2017-06-08 13:20:00,181.31,181.31,181.1,181.18,21219.0,162.0588,162.0588,161.8711,161.9426,21219.0
2017-06-08 13:30:00,181.16,181.31,181.14,181.14,17581.0,161.9247,162.0588,161.9068,161.9068,17581.0
2017-06-08 13:40:00,181.13,181.41,181.09,181.41,41713.0,161.8979,162.1482,161.8622,162.1482,41713.0
2017-06-08 13:50:00,181.4,181.4,181.28,181.31,16655.0,162.1392,162.1392,162.032,162.0588,16655.0
2017-06-08 14:00:00,181.32,181.39,181.26,181.3,23259.0,162.0677,162.1303,162.0141,162.0499,23259.0
2017-06-08 14:10:00,181.29,181.32,181.16,181.32,26052.0,162.0409,162.0677,161.9247,162.0677,26052.0
2017-06-08 14:20:00,181.3,181.49,181.27,181.31,20257.0,162.0499,162.2197,162.023,162.0588,20257.0
2017-06-08 14:30:00,181.31,181.32,181.15,181.16,20356.0,162.0588,162.0677,161.9158,161.9247,20356.0
2017-06-08 14:40:00,181.17,181.23,181.03,181.15,18451.0,161.9337,161.9873,161.8085,161.9158,18451.0
2017-06-08 14:50:00,181.16,181.2,181.09,181.17,16363.0,161.9247,161.9605,161.8622,161.9337,16363.0
2017-06-08 15:00:00,181.17,181.19,181.1,181.12,45130.0,161.9337,161.9515,161.8711,161.889,45130.0
2017-06-08 15:10:00,181.12,181.46,181.11,181.46,51132.0,161.889,162.1929,161.88,162.1929,51132.0
2017-06-08 15:20:00,181.45,181.45,181.28,181.28,55264.0,162.1839,162.1839,162.032,162.032,55264.0
2017-06-08 15:30:00,181.28,181.37,181.18,181.27,28131.0,162.032,162.1124,161.9426,162.023,28131.0
2017-06-08 15:40:00,181.27,181.31,181.21,181.3,40565.0,162.023,162.0588,161.9694,162.0499,40565.0
2017-06-08 15:50:00,181.3,181.61,181.3,181.41,182832.0,162.0499,162.3269,162.0499,162.1482,182832.0
2017-06-09 09:30:00,181.71,181.84,181.32,181.42,33635.0,162.4163,162.5325,162.0677,162.1571,33635.0
2017-06-09 09:40:00,181.49,181.71,181.32,181.48,51988.0,162.2197,162.4163,162.0677,162.2107,51988.0
2017-06-09 09:50:00,181.49,181.63,181.44,181.61,35695.0,162.2197,162.3448,162.175,162.3269,35695.0
2017-06-09 10:00:00,181.57,181.71,181.46,181.71,15670.0,162.2912,162.4163,162.1929,162.4163,15670.0
2017-06-09 10:10:00,181.75,181.85,181.65,181.69,19153.0,162.4521,162.5415,162.3627,162.3984,19153.0
2017-06-09 10:20:00,181.65,181.83,181.63,181.82,18379.0,162.3627,162.5236,162.3448,162.5146,18379.0
2017-06-09 10:30:00,181.84,181.84,181.6,181.69,20718.0,162.5325,162.5325,162.318,162.3984,20718.0
2017-06-09 10:40:00,181.71,181.78,181.7,181.77,17837.0,162.4163,162.4789,162.4074,162.4699,17837.0
2017-06-09 10:50:00,181.73,181.93,181.73,181.75,18378.0,162.4342,162.613,162.4342,162.4521,18378.0
2017-06-09 11:00:00,181.73,181.76,181.66,181.7,14074.0,162.4342,162.461,162.3716,162.4074,14074.0
2017-06-09 11:10:00,181.72,181.75,181.57,181.57,20332.0,162.4253,162.4521,162.2912,162.2912,20332.0
2017-06-09 11:20:00,181.56,181.65,181.53,181.61,13039.0,162.2822,162.3627,162.2554,162.3269,13039.0
2017-06-09 11:30:00,181.64,181.74,181.48,181.57,13208.0,162.3538,162.4431,162.2107,162.2912,13208.0
2017-06-09 11:40:00,181.57,181.61,181.37,181.38,19975.0,162.2912,162.3269,162.1124,162.1214,19975.0
2017-06-09 11:50:00,181.4,181.45,181.25,181.26,13656.0,162.1392,162.1839,162.0052,162.0141,13656.0
2017-06-09 12:00:00,181.26,181.42,181.26,181.31,17743.0,162.0141,162.1571,162.0141,162.0588,17743.0
2017-06-09 12:10:00,181.31,181.38,181.25,181.34,20591.0,162.0588,162.1214,162.0052,162.0856,20591.0
2017-06-09 12:20:00,181.35,181.36,181.18,181.18,17396.0,162.0945,162.1035,161.9426,161.9426,17396.0
2017-06-09 12:30:00,181.17,181.33,181.13,181.24,16244.0,161.9337,162.0767,161.8979,161.9962,16244.0
2017-06-09 12:40:00,181.25,181.35,181.17,181.34,33087.0,162.0052,162.0945,161.9337,162.0856,33087.0
2017-06-09 12:50:00,181.37,181.37,181.21,181.23,27307.0,162.1124,162.1124,161.9694,161.9873,27307.0
2017-06-09 13:00:00,181.21,181.25,181.13,181.16,22250.0,161.9694,162.0052,161.8979,161.9247,22250.0
2017-06-09 13:10:00,181.15,181.25,181.08,181.18,24718.0,161.9158,162.0052,161.8532,161.9426,24718.0
2017-06-09 13:20:00,181.18,181.38,181.18,181.31,14825.0,161.9426,162.1214,161.9426,162.0588,14825.0
2017-06-09 13:30:00,181.32,181.32,181.04,181.16,24097.0,162.0677,162.0677,161.8175,161.9247,24097.0
2017-06-09 13:40:00,181.16,181.23,181.05,181.13,29235.0,161.9247,161.9873,161.8264,161.8979,29235.0
2017-06-09 13:50:00,181.1,181.19,180.91,180.91,42833.0,161.8711,161.9515,161.7013,161.7013,42833.0
2017-06-09 14:00:00,180.9,181.01,180.72,180.72,40611.0,161.6923,161.7906,161.5314,161.5314,40611.0
2017-06-09 14:10:00,180.74,180.83,180.57,180.82,56337.0,161.5493,161.6298,161.3974,161.6208,56337.0
2017-06-09 14:20:00,180.81,180.83,180.57,180.57,36772.0,161.6119,161.6298,161.3974,161.3974,36772.0
2017-06-09 14:30:00,180.57,180.58,180.08,180.46,87990.0,161.3974,161.4063,160.9594,161.299,87990.0
2017-06-09 14:40:00,180.44,180.49,179.96,180.02,61882.0,161.2812,161.3259,160.8521,160.9058,61882.0
2017-06-09 14:50:00,180.0,180.48,179.99,180.33,63330.0,160.8879,161.3169,160.8789,161.1828,63330.0
2017-06-09 15:00:00,180.39,180.66,180.27,180.41,45047.0,161.2365,161.4778,161.1292,161.2544,45047.0
2017-06-09 15:10:00,180.39,180.44,180.24,180.37,46397.0,161.2365,161.2812,161.1024,161.2186,46397.0
2017-06-09 15:20:00,180.34,180.34,180.12,180.18,57098.0,161.1918,161.1918,160.9951,161.0488,57098.0
2017-06-09 15:30:00,180.18,180.34,179.96,180.23,56253.0,161.0488,161.1918,160.8521,161.0935,56253.0
2017-06-09 15:40:00,180.23,180.23,179.92,179.97,125520.0,161.0935,161.0935,160.8164,160.8611,125520.0
2017-06-09 15:50:00,179.99,180.5,179.99,180.36,262958.0,160.8789,161.3348,160.8789,161.2097,262958.0
2017-06-12 09:30:00,179.58,180.79,179.5,180.39,112504.0,160.5125,161.594,160.441,161.2365,112504.0
2017-06-12 09:40:00,180.24,180.77,179.96,180.56,79515.0,161.1024,161.5761,160.8521,161.3884,79515.0
2017-06-12 09:50:00,180.59,180.87,180.47,180.55,46921.0,161.4152,161.6655,161.308,161.3795,46921.0
2017-06-12 10:00:00,180.59,180.63,179.95,180.17,38830.0,161.4152,161.451,160.8432,161.0398,38830.0
2017-06-12 10:10:00,180.21,180.27,179.53,179.56,34684.0,161.0756,161.1292,160.4678,160.4946,34684.0
2017-06-12 10:20:00,179.57,179.88,179.38,179.46,30974.0,160.5035,160.7806,160.3337,160.4052,30974.0
2017-06-12 10:30:00,179.52,179.77,179.48,179.51,36484.0,160.4589,160.6823,160.4231,160.4499,36484.0
2017-06-12 10:40:00,179.51,179.68,179.37,179.44,37566.0,160.4499,160.6019,160.3248,160.3873,37566.0
2017-06-12 10:50:00,179.45,179.46,179.1,179.12,57833.0,160.3963,160.4052,160.0834,160.1013,57833.0
2017-06-12 11:00:00,179.16,179.22,178.8,178.8,58046.0,160.1371,160.1907,159.8153,159.8153,58046.0
2017-06-12 11:10:00,178.84,179.05,178.79,178.83,36113.0,159.8511,160.0388,159.8064,159.8421,36113.0
2017-06-12 11:20:00,178.86,179.2,178.85,179.0,37055.0,159.8689,160.1728,159.86,159.9941,37055.0
2017-06-12 11:30:00,179.03,179.22,178.92,179.12,25393.0,160.0209,160.1907,159.9226,160.1013,25393.0
2017-06-12 11:40:00,179.17,179.51,179.15,179.36,22816.0,160.146,160.4499,160.1281,160.3158,22816.0
2017-06-12 11:50:00,179.37,179.4,179.14,179.32,21247.0,160.3248,160.3516,160.1192,160.2801,21247.0
2017-06-12 12:00:00,179.33,179.41,179.18,179.35,13536.0,160.289,160.3605,160.155,160.3069,13536.0
2017-06-12 12:10:00,179.37,179.42,179.28,179.38,19924.0,160.3248,160.3695,160.2443,160.3337,19924.0
2017-06-12 12:20:00,179.41,179.45,179.25,179.34,16572.0,160.3605,160.3963,160.2175,160.298,16572.0
2017-06-12 12:30:00,179.34,179.37,179.01,179.16,40523.0,160.298,160.3248,160.003,160.1371,40523.0
2017-06-12 12:40:00,179.16,179.43,179.15,179.34,14884.0,160.1371,160.3784,160.1281,160.298,14884.0
2017-06-12 12:50:00,179.32,179.34,179.06,179.09,18377.0,160.2801,160.298,160.0477,160.0745,18377.0
2017-06-12 13:00:00,179.08,179.26,179.08,179.15,9090.0,160.0656,160.2265,160.0656,160.1281,9090.0
2017-06-12 13:10:00,179.14,179.2,179.06,179.13,9823.0,160.1192,160.1728,160.0477,160.1103,9823.0
2017-06-12 13:20:00,179.17,179.18,179.1,179.17,9739.0,160.146,160.155,160.0834,160.146,9739.0
2017-06-12 13:30:00,179.19,179.19,179.06,179.07,13664.0,160.1639,160.1639,160.0477,160.0566,13664.0
2017-06-12 13:40:00,179.1,179.16,179.06,179.08,16246.0,160.0834,160.1371,160.0477,160.0656,16246.0
2017-06-12 13:50:00,179.1,179.22,179.05,179.06,15741.0,160.0834,160.1907,160.0388,160.0477,15741.0
2017-06-12 14:00:00,179.05,179.13,179.01,179.09,12086.0,160.0388,160.1103,160.003,160.0745,12086.0
2017-06-12 14:10:00,179.07,179.16,179.07,179.09,15947.0,160.0566,160.1371,160.0566,160.0745,15947.0
2017-06-12 14:20:00,179.1,179.1,178.94,178.95,18720.0,160.0834,160.0834,159.9404,159.9494,18720.0
2017-06-12 14:30:00,178.95,179.22,178.91,179.18,26773.0,159.9494,160.1907,159.9136,160.155,26773.0
2017-06-12 14:40:00,179.19,179.36,179.09,179.28,35938.0,160.1639,160.3158,160.0745,160.2443,35938.0
2017-06-12 14:50:00,179.28,179.3,179.07,179.2,27629.0,160.2443,160.2622,160.0566,160.1728,27629.0
2017-06-12 15:00:00,179.2,179.42,179.05,179.39,25567.0,160.1728,160.3695,160.0388,160.3427,25567.0
2017-06-12 15:10:00,179.39,179.61,179.36,179.6,41206.0,160.3427,160.5393,160.3158,160.5304,41206.0
2017-06-12 15:20:00,179.6,179.64,179.21,179.22,87578.0,160.5304,160.5661,160.1818,160.1907,87578.0
2017-06-12 15:30:00,179.22,179.65,179.21,179.54,42458.0,160.1907,160.575,160.1818,160.4767,42458.0
2017-06-12 15:40:00,179.56,179.57,179.42,179.44,43289.0,160.4946,160.5035,160.3695,160.3873,43289.0
2017-06-12 15:50:00,179.45,179.63,179.41,179.63,94085.0,160.3963,160.5572,160.3605,160.5572,94085.0
2017-06-13 09:30:00,179.9,179.9,179.03,179.39,47176.0,160.7985,160.7985,160.0209,160.3427,47176.0
2017-06-13 09:40:00,179.38,179.5,179.1,179.36,19410.0,160.3337,160.441,160.0834,160.3158,19410.0
2017-06-13 09:50:00,179.38,179.82,179.28,179.78,53767.0,160.3337,160.727,160.2443,160.6912,53767.0
2017-06-13 10:00:00,179.79,179.97,179.74,179.95,19376.0,160.7002,160.8611,160.6555,160.8432,19376.0
2017-06-13 10:10:00,179.93,179.93,179.74,179.78,27987.0,160.8253,160.8253,160.6555,160.6912,27987.0
2017-06-13 10:20:00,179.77,180.29,179.75,180.22,25203.0,160.6823,161.1471,160.6644,161.0845,25203.0
2017-06-13 10:30:00,180.25,180.36,180.19,180.36,25602.0,161.1113,161.2097,161.0577,161.2097,25602.0
2017-06-13 10:40:00,180.35,180.46,180.12,180.25,17828.0,161.2007,161.299,160.9951,161.1113,17828.0
2017-06-13 10:50:00,180.28,180.45,180.25,180.29,23754.0,161.1382,161.2901,161.1113,161.1471,23754.0
2017-06-13 11:00:00,180.24,180.24,180.08,180.19,21151.0,161.1024,161.1024,160.9594,161.0577,21151.0
2017-06-13 11:10:00,180.2,180.24,179.94,179.98,29267.0,161.0666,161.1024,160.8343,160.87,29267.0
2017-06-13 11:20:00,179.99,180.3,179.99,180.27,16938.0,160.8789,161.156,160.8789,161.1292,16938.0
2017-06-13 11:30:00,180.27,180.35,180.18,180.35,13898.0,161.1292,161.2007,161.0488,161.2007,13898.0
2017-06-13 11:40:00,180.37,180.51,180.32,180.38,19681.0,161.2186,161.3437,161.1739,161.2275,19681.0
2017-06-13 11:50:00,180.37,180.42,180.27,180.38,21863.0,161.2186,161.2633,161.1292,161.2275,21863.0
2017-06-13 12:00:00,180.38,180.51,180.33,180.39,36723.0,161.2275,161.3437,161.1828,161.2365,36723.0
2017-06-13 12:10:00,180.38,180.41,180.08,180.15,40909.0,161.2275,161.2544,160.9594,161.022,40909.0
2017-06-13 12:20:00,180.18,180.37,180.17,180.3,9783.0,161.0488,161.2186,161.0398,161.156,9783.0
2017-06-13 12:30:00,180.29,180.45,180.27,180.42,19729.0,161.1471,161.2901,161.1292,161.2633,19729.0
2017-06-13 12:40:00,180.43,180.66,180.43,180.56,15248.0,161.2722,161.4778,161.2722,161.3884,15248.0
2017-06-13 12:50:00,180.57,180.6,180.39,180.4,25312.0,161.3974,161.4242,161.2365,161.2454,25312.0
2017-06-13 13:00:00,180.4,180.5,180.35,180.41,17218.0,161.2454,161.3348,161.2007,161.2544,17218.0
2017-06-13 13:10:00,180.41,180.46,180.37,180.44,25522.0,161.2544,161.299,161.2186,161.2812,25522.0
2017-06-13 13:20:00,180.47,180.53,180.43,180.45,20830.0,161.308,161.3616,161.2722,161.2901,20830.0
2017-06-13 13:30:00,180.46,180.58,180.46,180.57,28856.0,161.299,161.4063,161.299,161.3974,28856.0
2017-06-13 13:40:00,180.56,180.65,180.42,180.58,23831.0,161.3884,161.4689,161.2633,161.4063,23831.0
2017-06-13 13:50:00,180.57,180.61,180.48,180.54,21737.0,161.3974,161.4331,161.3169,161.3705,21737.0
2017-06-13 14:00:00,180.55,180.62,180.49,180.49,23595.0,161.3795,161.4421,161.3259,161.3259,23595.0
2017-06-13 14:10:00,180.51,180.6,180.46,180.5,17222.0,161.3437,161.4242,161.299,161.3348,17222.0
2017-06-13 14:20:00,180.52,180.53,180.4,180.47,29270.0,161.3527,161.3616,161.2454,161.308,29270.0
2017-06-13 14:30:00,180.48,180.51,180.29,180.29,45540.0,161.3169,161.3437,161.1471,161.1471,45540.0
2017-06-13 14:40:00,180.29,180.58,180.26,180.52,23350.0,161.1471,161.4063,161.1203,161.3527,23350.0
2017-06-13 14:50:00,180.52,180.55,180.45,180.53,17612.0,161.3527,161.3795,161.2901,161.3616,17612.0
2017-06-13 15:00:00,180.52,180.52,180.37,180.4,31204.0,161.3527,161.3527,161.2186,161.2454,31204.0
2017-06-13 15:10:00,180.42,180.48,180.4,180.4,27054.0,161.2633,161.3169,161.2454,161.2454,27054.0
2017-06-13 15:20:00,180.4,180.56,180.39,180.51,37478.0,161.2454,161.3884,161.2365,161.3437,37478.0
2017-06-13 15:30:00,180.51,180.79,180.49,180.62,40936.0,161.3437,161.594,161.3259,161.4421,40936.0
2017-06-13 15:40:00,180.62,180.63,180.36,180.4,47205.0,161.4421,161.451,161.2097,161.2454,47205.0
2017-06-13 15:50:00,180.39,180.55,180.38,180.51,123839.0,161.2365,161.3795,161.2275,161.3437,123839.0
2017-06-14 09:30:00,180.53,180.91,180.52,180.65,54106.0,161.3616,161.7013,161.3527,161.4689,54106.0
2017-06-14 09:40:00,180.75,180.78,180.23,180.4,20201.0,161.5583,161.5851,161.0935,161.2454,20201.0
2017-06-14 09:50:00,180.42,180.71,180.37,180.57,19928.0,161.2633,161.5225,161.2186,161.3974,19928.0
2017-06-14 10:00:00,180.56,180.68,180.35,180.52,16672.0,161.3884,161.4957,161.2007,161.3527,16672.0
2017-06-14 10:10:00,180.59,180.59,180.3,180.48,17436.0,161.4152,161.4152,161.156,161.3169,17436.0
2017-06-14 10:20:00,180.46,180.57,180.35,180.44,18329.0,161.299,161.3974,161.2007,161.2812,18329.0
2017-06-14 10:30:00,180.4,180.63,180.39,180.6,19052.0,161.2454,161.451,161.2365,161.4242,19052.0
2017-06-14 10:40:00,180.58,180.7,180.56,180.6,37623.0,161.4063,161.5136,161.3884,161.4242,37623.0
2017-06-14 10:50:00,180.6,180.88,180.6,180.71,27929.0,161.4242,161.6744,161.4242,161.5225,27929.0
2017-06-14 11:00:00,180.69,180.91,180.65,180.87,14143.0,161.5046,161.7013,161.4689,161.6655,14143.0
2017-06-14 11:10:00,180.86,180.98,180.85,180.92,16986.0,161.6566,161.7638,161.6476,161.7102,16986.0
2017-06-14 11:20:00,180.91,180.99,180.82,180.87,16393.0,161.7013,161.7728,161.6208,161.6655,16393.0
2017-06-14 11:30:00,180.87,180.9,180.75,180.75,19408.0,161.6655,161.6923,161.5583,161.5583,19408.0
2017-06-14 11:40:00,180.75,180.86,180.69,180.81,28942.0,161.5583,161.6566,161.5046,161.6119,28942.0
2017-06-14 11:50:00,180.86,180.86,180.71,180.8,25266.0,161.6566,161.6566,161.5225,161.6029,25266.0
2017-06-14 12:00:00,180.79,180.97,180.75,180.95,28463.0,161.594,161.7549,161.5583,161.737,28463.0
2017-06-14 12:10:00,180.95,180.96,180.85,180.9,11827.0,161.737,161.746,161.6476,161.6923,11827.0
2017-06-14 12:20:00,180.91,181.0,180.88,180.95,9584.0,161.7013,161.7817,161.6744,161.737,9584.0
2017-06-14 12:30:00,180.99,181.3,180.98,181.3,18773.0,161.7728,162.0499,161.7638,162.0499,18773.0
2017-06-14 12:40:00,181.3,181.34,181.25,181.26,12629.0,162.0499,162.0856,162.0052,162.0141,12629.0
2017-06-14 12:50:00,181.25,181.26,181.11,181.21,14538.0,162.0052,162.0141,161.88,161.9694,14538.0
2017-06-14 13:00:00,181.22,181.44,181.17,181.36,14670.0,161.9783,162.175,161.9337,162.1035,14670.0
2017-06-14 13:10:00,181.36,181.45,181.36,181.44,10447.0,162.1035,162.1839,162.1035,162.175,10447.0
2017-06-14 13:20:00,181.45,181.47,181.33,181.35,10119.0,162.1839,162.2018,162.0767,162.0945,10119.0
2017-06-14 13:30:00,181.35,181.46,181.28,181.45,15855.0,162.0945,162.1929,162.032,162.1839,15855.0
2017-06-14 13:40:00,181.46,181.55,181.43,181.54,11996.0,162.1929,162.2733,162.166,162.2644,11996.0
2017-06-14 13:50:00,181.54,181.58,181.41,181.43,17132.0,162.2644,162.3001,162.1482,162.166,17132.0
2017-06-14 14:00:00,181.35,181.75,181.2,181.66,25057.0,162.0945,162.4521,161.9605,162.3716,25057.0
2017-06-14 14:10:00,181.68,181.88,181.55,181.74,30507.0,162.3895,162.5683,162.2733,162.4431,30507.0
2017-06-14 14:20:00,181.76,181.96,181.75,181.82,24919.0,162.461,162.6398,162.4521,162.5146,24919.0
2017-06-14 14:30:00,181.8,181.88,181.6,181.66,21463.0,162.4968,162.5683,162.318,162.3716,21463.0
2017-06-14 14:40:00,181.66,181.7,181.12,181.32,39950.0,162.3716,162.4074,161.889,162.0677,39950.0
2017-06-14 14:50:00,181.29,181.65,181.24,181.49,29370.0,162.0409,162.3627,161.9962,162.2197,29370.0
2017-06-14 15:00:00,181.5,181.52,181.13,181.17,28062.0,162.2286,162.2465,161.8979,161.9337,28062.0
2017-06-14 15:10:00,181.15,181.27,180.86,181.25,53868.0,161.9158,162.023,161.6566,162.0052,53868.0
2017-06-14 15:20:00,181.24,181.35,181.13,181.22,24201.0,161.9962,162.0945,161.8979,161.9783,24201.0
2017-06-14 15:30:00,181.22,181.42,181.13,181.42,29709.0,161.9783,162.1571,161.8979,162.1571,29709.0
2017-06-14 15:40:00,181.41,181.5,181.33,181.49,32863.0,162.1482,162.2286,162.0767,162.2197,32863.0
2017-06-14 15:50:00,181.49,181.66,181.48,181.66,101374.0,162.2197,162.3716,162.2107,162.3716,101374.0
2017-06-15 09:30:00,180.39,181.33,180.24,180.69,70451.0,161.2365,162.0767,161.1024,161.5046,70451.0
2017-06-15 09:40:00,180.62,180.8,180.21,180.42,28661.0,161.4421,161.6029,161.0756,161.2633,28661.0
2017-06-15 09:50:00,180.35,180.38,179.95,180.38,45544.0,161.2007,161.2275,160.8432,161.2275,45544.0
2017-06-15 10:00:00,180.31,180.58,179.99,180.03,40022.0,161.165,161.4063,160.8789,160.9147,40022.0
2017-06-15 10:10:00,180.09,180.14,179.68,179.83,32852.0,160.9683,161.013,160.6019,160.7359,32852.0
2017-06-15 10:20:00,179.8,179.96,179.26,179.6,60623.0,160.7091,160.8521,160.2265,160.5304,60623.0
2017-06-15 10:30:00,179.57,179.78,179.47,179.58,44358.0,160.5035,160.6912,160.4142,160.5125,44358.0
2017-06-15 10:40:00,179.62,179.69,179.19,179.19,49613.0,160.5482,160.6108,160.1639,160.1639,49613.0
2017-06-15 10:50:00,179.24,179.3,178.9,179.23,56481.0,160.2086,160.2622,159.9047,160.1996,56481.0
2017-06-15 11:00:00,179.24,179.25,179.07,179.12,32218.0,160.2086,160.2175,160.0566,160.1013,32218.0
2017-06-15 11:10:00,179.1,179.1,178.37,178.67,136753.0,160.0834,160.0834,159.431,159.6991,136753.0
2017-06-15 11:20:00,178.7,178.83,178.42,178.7,67658.0,159.7259,159.8421,159.4756,159.7259,67658.0
2017-06-15 11:30:00,178.71,178.89,178.67,178.81,34163.0,159.7349,159.8957,159.6991,159.8242,34163.0
2017-06-15 11:40:00,178.83,178.83,178.51,178.56,36609.0,159.8421,159.8421,159.5561,159.6008,36609.0
2017-06-15 11:50:00,178.56,179.18,178.56,179.11,34793.0,159.6008,160.155,159.6008,160.0924,34793.0
2017-06-15 12:00:00,179.11,179.45,179.05,179.34,23091.0,160.0924,160.3963,160.0388,160.298,23091.0
2017-06-15 12:10:00,179.32,179.47,179.24,179.39,16269.0,160.2801,160.4142,160.2086,160.3427,16269.0
2017-06-15 12:20:00,179.38,179.47,179.23,179.47,17084.0,160.3337,160.4142,160.1996,160.4142,17084.0
2017-06-15 12:30:00,179.48,179.59,179.44,179.46,14977.0,160.4231,160.5214,160.3873,160.4052,14977.0
2017-06-15 12:40:00,179.47,179.54,179.36,179.39,18605.0,160.4142,160.4767,160.3158,160.3427,18605.0
2017-06-15 12:50:00,179.39,179.64,179.33,179.62,16860.0,160.3427,160.5661,160.289,160.5482,16860.0
2017-06-15 13:00:00,179.6,179.65,179.43,179.49,19503.0,160.5304,160.575,160.3784,160.432,19503.0
2017-06-15 13:10:00,179.5,179.71,179.47,179.63,12749.0,160.441,160.6287,160.4142,160.5572,12749.0
2017-06-15 13:20:00,179.58,179.69,179.53,179.56,12676.0,160.5125,160.6108,160.4678,160.4946,12676.0
2017-06-15 13:30:00,179.57,179.71,179.57,179.65,11578.0,160.5035,160.6287,160.5035,160.575,11578.0
2017-06-15 13:40:00,179.68,179.75,179.45,179.52,13660.0,160.6019,160.6644,160.3963,160.4589,13660.0
2017-06-15 13:50:00,179.51,179.55,179.44,179.5,12954.0,160.4499,160.4857,160.3873,160.441,12954.0
2017-06-15 14:00:00,179.45,179.58,179.43,179.55,18398.0,160.3963,160.5125,160.3784,160.4857,18398.0
2017-06-15 14:10:00,179.52,179.63,179.42,179.55,20629.0,160.4589,160.5572,160.3695,160.4857,20629.0
2017-06-15 14:20:00,179.54,179.65,179.44,179.58,26498.0,160.4767,160.575,160.3873,160.5125,26498.0
2017-06-15 14:30:00,179.58,179.81,179.56,179.79,16169.0,160.5125,160.7181,160.4946,160.7002,16169.0
2017-06-15 14:40:00,179.81,179.97,179.7,179.96,30666.0,160.7181,160.8611,160.6197,160.8521,30666.0
2017-06-15 14:50:00,179.98,180.0,179.83,179.97,29141.0,160.87,160.8879,160.7359,160.8611,29141.0
2017-06-15 15:00:00,179.96,180.19,179.94,180.13,21744.0,160.8521,161.0577,160.8343,161.0041,21744.0
2017-06-15 15:10:00,180.12,180.24,180.06,180.08,23047.0,160.9951,161.1024,160.9415,160.9594,23047.0
2017-06-15 15:20:00,180.07,180.15,180.01,180.1,16061.0,160.9505,161.022,160.8968,160.9773,16061.0
2017-06-15 15:30:00,180.1,180.22,180.0,180.0,31403.0,160.9773,161.0845,160.8879,160.8879,31403.0
2017-06-15 15:40:00,180.01,180.14,179.97,180.1,43324.0,160.8968,161.013,160.8611,160.9773,43324.0
2017-06-15 15:50:00,180.09,180.15,179.88,180.08,109739.0,160.9683,161.022,160.7806,160.9594,109739.0
2017-06-16 09:30:00,170.32,170.4,165.0,169.12,3529535.0,152.2357,152.3072,147.4806,151.1631,3529535.0
2017-06-16 09:40:00,169.08,169.41,167.51,167.51,1521340.0,151.1274,151.4223,149.7241,149.7241,1521340.0
2017-06-16 09:50:00,167.63,167.85,165.99,166.56,1226147.0,149.8313,150.028,148.3654,148.8749,1226147.0
2017-06-16 10:00:00,166.56,166.9,165.6,166.37,952838.0,148.8749,149.1788,148.0169,148.7051,952838.0
2017-06-16 10:10:00,166.35,166.99,166.26,166.8,766315.0,148.6872,149.2593,148.6068,149.0894,766315.0
2017-06-16 10:20:00,166.78,169.11,166.78,167.68,1172158.0,149.0716,151.1542,149.0716,149.876,1172158.0
2017-06-16 10:30:00,167.66,168.5,167.46,168.05,500082.0,149.8581,150.6089,149.6794,150.2067,500082.0
2017-06-16 10:40:00,168.04,168.81,167.75,168.46,394828.0,150.1978,150.886,149.9386,150.5732,394828.0
2017-06-16 10:50:00,168.49,169.2,167.84,169.03,387960.0,150.6,151.2346,150.019,151.0827,387960.0
2017-06-16 11:00:00,169.05,169.84,168.59,169.0,576492.0,151.1005,151.8067,150.6894,151.0558,576492.0
2017-06-16 11:10:00,168.99,170.01,168.97,169.68,461763.0,151.0469,151.9586,151.029,151.6636,461763.0
2017-06-16 11:20:00,169.65,169.75,168.36,168.64,362111.0,151.6368,151.7262,150.4838,150.7341,362111.0
2017-06-16 11:30:00,168.69,169.55,168.44,169.06,254074.0,150.7788,151.5474,150.5553,151.1095,254074.0
2017-06-16 11:40:00,169.04,169.78,168.75,169.54,233829.0,151.0916,151.753,150.8324,151.5385,233829.0
2017-06-16 11:50:00,169.55,169.82,169.02,169.33,278652.0,151.5474,151.7888,151.0737,151.3508,278652.0
2017-06-16 12:00:00,169.34,169.89,169.26,169.69,242949.0,151.3597,151.8513,151.2882,151.6726,242949.0
2017-06-16 12:10:00,169.75,170.0,169.16,169.45,328187.0,151.7262,151.9497,151.1989,151.4581,328187.0
2017-06-16 12:20:00,169.46,169.93,169.35,169.41,239628.0,151.467,151.8871,151.3687,151.4223,239628.0
2017-06-16 12:30:00,169.4,169.89,169.11,169.26,233352.0,151.4134,151.8513,151.1542,151.2882,233352.0
2017-06-16 12:40:00,169.3,169.48,168.75,169.37,329973.0,151.324,151.4849,150.8324,151.3866,329973.0
2017-06-16 12:50:00,169.32,169.93,169.21,169.9,226765.0,151.3419,151.8871,151.2435,151.8603,226765.0
2017-06-16 13:00:00,169.87,170.6,169.61,170.07,415995.0,151.8335,152.486,151.6011,152.0122,415995.0
2017-06-16 13:10:00,170.05,170.24,169.67,169.71,270848.0,151.9944,152.1642,151.6547,151.6905,270848.0
2017-06-16 13:20:00,169.76,169.93,169.25,169.4,182469.0,151.7352,151.8871,151.2793,151.4134,182469.0
2017-06-16 13:30:00,169.38,170.17,169.31,169.95,150543.0,151.3955,152.1016,151.3329,151.905,150543.0
2017-06-16 13:40:00,169.95,170.05,169.41,169.54,158259.0,151.905,151.9944,151.4223,151.5385,158259.0
2017-06-16 13:50:00,169.57,169.66,167.5,167.72,743689.0,151.5653,151.6458,149.7151,149.9118,743689.0
2017-06-16 14:00:00,167.71,168.42,167.71,168.22,283854.0,149.9028,150.5374,149.9028,150.3587,283854.0
2017-06-16 14:10:00,168.22,168.26,167.22,167.48,360921.0,150.3587,150.3944,149.4648,149.6972,360921.0
2017-06-16 14:20:00,167.48,168.08,167.11,167.87,331383.0,149.6972,150.2335,149.3665,150.0458,331383.0
2017-06-16 14:30:00,167.87,168.2,167.87,168.04,217267.0,150.0458,150.3408,150.0458,150.1978,217267.0
2017-06-16 14:40:00,168.01,168.1,167.75,168.03,195033.0,150.171,150.2514,149.9386,150.1888,195033.0
2017-06-16 14:50:00,168.03,168.03,167.46,167.51,253261.0,150.1888,150.1888,149.6794,149.7241,253261.0
2017-06-16 15:00:00,167.51,167.94,167.36,167.62,329370.0,149.7241,150.1084,149.59,149.8224,329370.0
2017-06-16 15:10:00,167.65,167.7,167.17,167.25,280079.0,149.8492,149.8939,149.4202,149.4917,280079.0
2017-06-16 15:20:00,167.26,167.72,166.8,167.09,528207.0,149.5006,149.9118,149.0894,149.3486,528207.0
2017-06-16 15:30:00,167.11,167.21,166.71,166.96,420973.0,149.3665,149.4559,149.009,149.2325,420973.0
2017-06-16 15:40:00,166.96,167.07,166.73,166.83,421853.0,149.2325,149.3308,149.0269,149.1163,421853.0
2017-06-16 15:50:00,166.83,167.37,166.83,167.11,790039.0,149.1163,149.5989,149.1163,149.3665,790039.0
2017-06-19 09:30:00,167.16,167.72,163.82,164.51,1698837.0,149.4112,149.9118,146.4259,147.0426,1698837.0
2017-06-19 09:40:00,164.48,164.95,163.69,163.85,557062.0,147.0158,147.4359,146.3097,146.4527,557062.0
2017-06-19 09:50:00,163.9,164.0,163.51,163.84,368909.0,146.4974,146.5867,146.1488,146.4437,368909.0
2017-06-19 10:00:00,163.85,163.89,163.56,163.81,365976.0,146.4527,146.4884,146.1935,146.4169,365976.0
2017-06-19 10:10:00,163.8,163.92,163.18,163.36,456417.0,146.408,146.5152,145.8538,146.0147,456417.0
2017-06-19 10:20:00,163.36,164.15,163.31,163.89,420489.0,146.0147,146.7208,145.97,146.4884,420489.0
2017-06-19 10:30:00,163.89,163.91,163.36,163.51,287329.0,146.4884,146.5063,146.0147,146.1488,287329.0
2017-06-19 10:40:00,163.53,163.72,163.08,163.13,401381.0,146.1666,146.3365,145.7644,145.8091,401381.0
2017-06-19 10:50:00,163.14,163.18,162.39,162.58,593937.0,145.8181,145.8538,145.1477,145.3175,593937.0
2017-06-19 11:00:00,162.57,163.04,162.4,162.82,396974.0,145.3086,145.7287,145.1566,145.532,396974.0
2017-06-19 11:10:00,162.81,163.09,162.44,163.08,413827.0,145.5231,145.7734,145.1924,145.7644,413827.0
2017-06-19 11:20:00,163.07,163.29,162.74,162.85,341891.0,145.7555,145.9521,145.4605,145.5588,341891.0
2017-06-19 11:30:00,162.87,163.3,162.82,163.13,246738.0,145.5767,145.9611,145.532,145.8091,246738.0
2017-06-19 11:40:00,163.12,163.16,162.5,162.74,252347.0,145.8002,145.8359,145.246,145.4605,252347.0
2017-06-19 11:50:00,162.76,163.04,162.68,163.0,166506.0,145.4784,145.7287,145.4069,145.6929,166506.0
2017-06-19 12:00:00,163.01,163.2,162.99,163.08,258020.0,145.7019,145.8717,145.684,145.7644,258020.0
2017-06-19 12:10:00,163.09,163.47,163.0,163.45,204474.0,145.7734,146.113,145.6929,146.0951,204474.0
2017-06-19 12:20:00,163.46,163.82,163.3,163.46,386504.0,146.1041,146.4259,145.9611,146.1041,386504.0
2017-06-19 12:30:00,163.47,163.67,163.27,163.56,144788.0,146.113,146.2918,145.9342,146.1935,144788.0
2017-06-19 12:40:00,163.55,163.89,163.4,163.89,170220.0,146.1845,146.4884,146.0504,146.4884,170220.0
2017-06-19 12:50:00,163.88,164.13,163.82,164.07,217254.0,146.4795,146.7029,146.4259,146.6493,217254.0
2017-06-19 13:00:00,164.06,164.44,164.06,164.36,169616.0,146.6404,146.98,146.6404,146.9085,169616.0
2017-06-19 13:10:00,164.39,164.43,163.85,163.88,303965.0,146.9353,146.9711,146.4527,146.4795,303965.0
2017-06-19 13:20:00,163.88,163.99,163.61,163.84,224933.0,146.4795,146.5778,146.2381,146.4437,224933.0
2017-06-19 13:30:00,163.87,164.27,163.81,164.1,126423.0,146.4705,146.8281,146.4169,146.6761,126423.0
2017-06-19 13:40:00,164.09,164.25,164.0,164.0,128890.0,146.6672,146.8102,146.5867,146.5867,128890.0
2017-06-19 13:50:00,164.0,164.13,163.91,164.06,76785.0,146.5867,146.7029,146.5063,146.6404,76785.0
2017-06-19 14:00:00,164.08,164.48,164.06,164.48,155950.0,146.6582,147.0158,146.6404,147.0158,155950.0
2017-06-19 14:10:00,164.44,164.85,164.39,164.79,310734.0,146.98,147.3465,146.9353,147.2929,310734.0
2017-06-19 14:20:00,164.8,164.82,164.42,164.65,154730.0,147.3018,147.3197,146.9621,147.1677,154730.0
2017-06-19 14:30:00,164.64,164.68,164.33,164.61,221286.0,147.1588,147.1945,146.8817,147.132,221286.0
2017-06-19 14:40:00,164.61,164.65,164.04,164.09,143196.0,147.132,147.1677,146.6225,146.6672,143196.0
2017-06-19 14:50:00,164.08,164.22,164.03,164.06,87281.0,146.6582,146.7834,146.6136,146.6404,87281.0
2017-06-19 15:00:00,164.05,164.5,163.82,164.1,228271.0,146.6314,147.0337,146.4259,146.6761,228271.0
2017-06-19 15:10:00,164.08,164.29,163.89,164.14,141470.0,146.6582,146.8459,146.4884,146.7119,141470.0
2017-06-19 15:20:00,164.12,164.31,164.03,164.09,126155.0,146.694,146.8638,146.6136,146.6672,126155.0
2017-06-19 15:30:00,164.09,164.25,164.05,164.24,160158.0,146.6672,146.8102,146.6314,146.8013,160158.0
2017-06-19 15:40:00,164.23,164.32,164.12,164.18,225479.0,146.7923,146.8728,146.694,146.7476,225479.0
2017-06-19 15:50:00,164.18,164.45,164.18,164.33,511364.0,146.7476,146.989,146.7476,146.8817,511364.0
2017-06-20 09:30:00,165.43,165.64,163.84,164.06,500936.0,147.8649,148.0526,146.4437,146.6404,500936.0
2017-06-20 09:40:00,164.02,164.02,163.36,163.43,262171.0,146.6046,146.6046,146.0147,146.0773,262171.0
2017-06-20 09:50:00,163.44,163.59,162.89,162.95,323078.0,146.0862,146.2203,145.5946,145.6482,323078.0
2017-06-20 10:00:00,162.94,163.35,162.66,162.83,291692.0,145.6393,146.0058,145.389,145.541,291692.0
2017-06-20 10:10:00,162.79,163.45,162.75,163.41,231919.0,145.5052,146.0951,145.4695,146.0594,231919.0
2017-06-20 10:20:00,163.41,163.5,162.96,163.4,265207.0,146.0594,146.1398,145.6572,146.0504,265207.0
2017-06-20 10:30:00,163.37,163.46,163.11,163.38,252939.0,146.0236,146.1041,145.7912,146.0326,252939.0
2017-06-20 10:40:00,163.39,163.76,163.37,163.68,154793.0,146.0415,146.3722,146.0236,146.3007,154793.0
2017-06-20 10:50:00,163.68,163.71,162.83,162.91,186414.0,146.3007,146.3275,145.541,145.6125,186414.0
2017-06-20 11:00:00,162.92,163.19,162.75,163.0,152380.0,145.6214,145.8627,145.4695,145.6929,152380.0
2017-06-20 11:10:00,163.01,163.21,162.9,163.08,88200.0,145.7019,145.8806,145.6035,145.7644,88200.0
2017-06-20 11:20:00,163.07,163.4,163.04,163.26,89960.0,145.7555,146.0504,145.7287,145.9253,89960.0
2017-06-20 11:30:00,163.27,163.28,162.76,162.85,110629.0,145.9342,145.9432,145.4784,145.5588,110629.0
2017-06-20 11:40:00,162.86,163.03,162.78,162.83,102839.0,145.5678,145.7197,145.4963,145.541,102839.0
2017-06-20 11:50:00,162.84,162.85,162.75,162.81,74617.0,145.5499,145.5588,145.4695,145.5231,74617.0
2017-06-20 12:00:00,162.8,162.84,162.76,162.76,67674.0,145.5142,145.5499,145.4784,145.4784,67674.0
2017-06-20 12:10:00,162.76,162.97,162.7,162.83,101297.0,145.4784,145.6661,145.4248,145.541,101297.0
2017-06-20 12:20:00,162.85,162.87,162.43,162.65,184744.0,145.5588,145.5767,145.1834,145.3801,184744.0
2017-06-20 12:30:00,162.64,162.84,162.56,162.8,55957.0,145.3711,145.5499,145.2996,145.5142,55957.0
2017-06-20 12:40:00,162.83,163.14,162.75,162.86,103929.0,145.541,145.8181,145.4695,145.5678,103929.0
2017-06-20 12:50:00,162.85,163.09,162.75,163.08,92581.0,145.5588,145.7734,145.4695,145.7644,92581.0
2017-06-20 13:00:00,163.08,163.29,163.08,163.29,77378.0,145.7644,145.9521,145.7644,145.9521,77378.0
2017-06-20 13:10:00,163.3,163.6,163.27,163.56,87767.0,145.9611,146.2292,145.9342,146.1935,87767.0
2017-06-20 13:20:00,163.56,163.63,163.48,163.56,87973.0,146.1935,146.256,146.122,146.1935,87973.0
2017-06-20 13:30:00,163.55,163.56,163.2,163.48,96103.0,146.1845,146.1935,145.8717,146.122,96103.0
2017-06-20 13:40:00,163.47,163.54,163.35,163.36,59989.0,146.113,146.1756,146.0058,146.0147,59989.0
2017-06-20 13:50:00,163.39,163.41,163.15,163.2,69600.0,146.0415,146.0594,145.827,145.8717,69600.0
2017-06-20 14:00:00,163.21,163.29,163.17,163.24,75948.0,145.8806,145.9521,145.8449,145.9074,75948.0
2017-06-20 14:10:00,163.23,163.23,162.87,163.0,69690.0,145.8985,145.8985,145.5767,145.6929,69690.0
2017-06-20 14:20:00,163.02,163.21,162.94,162.94,55831.0,145.7108,145.8806,145.6393,145.6393,55831.0
2017-06-20 14:30:00,162.92,163.03,162.71,162.87,97328.0,145.6214,145.7197,145.4337,145.5767,97328.0
2017-06-20 14:40:00,162.86,163.08,162.78,163.01,87995.0,145.5678,145.7644,145.4963,145.7019,87995.0
2017-06-20 14:50:00,162.99,163.25,162.97,163.18,98259.0,145.684,145.9164,145.6661,145.8538,98259.0
2017-06-20 15:00:00,163.19,163.28,163.16,163.23,124376.0,145.8627,145.9432,145.8359,145.8985,124376.0
2017-06-20 15:10:00,163.22,163.47,163.22,163.38,95178.0,145.8896,146.113,145.8896,146.0326,95178.0
2017-06-20 15:20:00,163.38,163.4,163.23,163.36,111607.0,146.0326,146.0504,145.8985,146.0147,111607.0
2017-06-20 15:30:00,163.36,163.37,162.91,163.12,194070.0,146.0147,146.0236,145.6125,145.8002,194070.0
2017-06-20 15:40:00,163.13,163.15,162.82,162.88,237255.0,145.8091,145.827,145.532,145.5857,237255.0
2017-06-20 15:50:00,162.95,163.14,162.81,162.89,324960.0,145.6482,145.8181,145.5231,145.5946,324960.0
2017-06-21 09:30:00,163.48,163.54,162.75,163.08,194857.0,146.122,146.1756,145.4695,145.7644,194857.0
2017-06-21 09:40:00,163.1,163.77,163.08,163.72,198063.0,145.7823,146.3812,145.7644,146.3365,198063.0
2017-06-21 09:50:00,163.73,163.76,163.2,163.25,171744.0,146.3454,146.3722,145.8717,145.9164,171744.0
2017-06-21 10:00:00,163.33,163.48,163.15,163.32,55668.0,145.9879,146.122,145.827,145.9789,55668.0
2017-06-21 10:10:00,163.32,163.33,163.08,163.22,54308.0,145.9789,145.9879,145.7644,145.8896,54308.0
2017-06-21 10:20:00,163.22,163.26,163.05,163.16,57319.0,145.8896,145.9253,145.7376,145.8359,57319.0
2017-06-21 10:30:00,163.14,163.26,163.07,163.15,48679.0,145.8181,145.9253,145.7555,145.827,48679.0
2017-06-21 10:40:00,163.16,163.33,163.13,163.23,50876.0,145.8359,145.9879,145.8091,145.8985,50876.0
2017-06-21 10:50:00,163.22,163.48,163.13,163.45,61654.0,145.8896,146.122,145.8091,146.0951,61654.0
2017-06-21 11:00:00,163.45,163.46,163.03,163.11,67198.0,146.0951,146.1041,145.7197,145.7912,67198.0
2017-06-21 11:10:00,163.08,163.22,163.02,163.08,89156.0,145.7644,145.8896,145.7108,145.7644,89156.0
2017-06-21 11:20:00,163.09,163.22,162.95,163.09,83375.0,145.7734,145.8896,145.6482,145.7734,83375.0
2017-06-21 11:30:00,163.08,163.11,162.84,163.02,57683.0,145.7644,145.7912,145.5499,145.7108,57683.0
2017-06-21 11:40:00,163.03,163.21,163.01,163.12,36137.0,145.7197,145.8806,145.7019,145.8002,36137.0
2017-06-21 11:50:00,163.15,163.24,163.09,163.15,33389.0,145.827,145.9074,145.7734,145.827,33389.0
2017-06-21 12:00:00,163.14,163.19,163.05,163.15,43196.0,145.8181,145.8627,145.7376,145.827,43196.0
2017-06-21 12:10:00,163.17,163.36,163.14,163.29,43226.0,145.8449,146.0147,145.8181,145.9521,43226.0
2017-06-21 12:20:00,163.3,163.32,163.14,163.29,48401.0,145.9611,145.9789,145.8181,145.9521,48401.0
2017-06-21 12:30:00,163.28,163.47,163.27,163.4,82620.0,145.9432,146.113,145.9342,146.0504,82620.0
2017-06-21 12:40:00,163.39,163.57,163.38,163.55,50954.0,146.0415,146.2024,146.0326,146.1845,50954.0
2017-06-21 12:50:00,163.53,163.7,163.48,163.49,77480.0,146.1666,146.3186,146.122,146.1309,77480.0
2017-06-21 13:00:00,163.49,163.52,163.26,163.26,45170.0,146.1309,146.1577,145.9253,145.9253,45170.0
2017-06-21 13:10:00,163.27,163.27,162.97,162.97,94132.0,145.9342,145.9342,145.6661,145.6661,94132.0
2017-06-21 13:20:00,162.98,163.21,162.98,163.05,34463.0,145.675,145.8806,145.675,145.7376,34463.0
2017-06-21 13:30:00,163.07,163.17,163.03,163.09,29261.0,145.7555,145.8449,145.7197,145.7734,29261.0
2017-06-21 13:40:00,163.1,163.13,162.99,163.01,37442.0,145.7823,145.8091,145.684,145.7019,37442.0
2017-06-21 13:50:00,163.02,163.07,162.76,162.95,86273.0,145.7108,145.7555,145.4784,145.6482,86273.0
2017-06-21 14:00:00,162.93,163.1,162.92,163.03,39243.0,145.6304,145.7823,145.6214,145.7197,39243.0
2017-06-21 14:10:00,163.01,163.24,162.97,163.17,44956.0,145.7019,145.9074,145.6661,145.8449,44956.0
2017-06-21 14:20:00,163.13,163.21,163.11,163.18,27756.0,145.8091,145.8806,145.7912,145.8538,27756.0
2017-06-21 14:30:00,163.17,163.31,163.08,163.27,36600.0,145.8449,145.97,145.7644,145.9342,36600.0
2017-06-21 14:40:00,163.29,163.3,163.11,163.18,44736.0,145.9521,145.9611,145.7912,145.8538,44736.0
2017-06-21 14:50:00,163.19,163.27,163.1,163.1,33092.0,145.8627,145.9342,145.7823,145.7823,33092.0
2017-06-21 15:00:00,163.11,163.2,163.05,163.11,38581.0,145.7912,145.8717,145.7376,145.7912,38581.0
2017-06-21 15:10:00,163.11,163.11,162.97,162.98,46441.0,145.7912,145.7912,145.6661,145.675,46441.0
2017-06-21 15:20:00,162.98,163.06,162.91,163.05,46535.0,145.675,145.7465,145.6125,145.7376,46535.0
2017-06-21 15:30:00,163.04,163.06,162.88,162.97,102353.0,145.7287,145.7465,145.5857,145.6661,102353.0
2017-06-21 15:40:00,162.97,163.21,162.95,163.17,121182.0,145.6661,145.8806,145.6482,145.8449,121182.0
2017-06-21 15:50:00,163.19,163.28,162.99,163.13,253132.0,145.8627,145.9432,145.684,145.8091,253132.0
2017-06-22 09:30:00,163.17,163.3,162.45,162.5,178390.0,145.8449,145.9611,145.2013,145.246,178390.0
2017-06-22 09:40:00,162.49,162.79,162.14,162.16,97156.0,145.2371,145.5052,144.9242,144.9421,97156.0
2017-06-22 09:50:00,162.13,162.64,162.12,162.28,101752.0,144.9153,145.3711,144.9064,145.0494,101752.0
2017-06-22 10:00:00,162.28,162.3,161.38,161.53,306206.0,145.0494,145.0672,144.2449,144.379,306206.0
2017-06-22 10:10:00,161.56,161.68,161.36,161.6,182998.0,144.4058,144.5131,144.2271,144.4416,182998.0
2017-06-22 10:20:00,161.62,161.71,161.26,161.33,138828.0,144.4594,144.5399,144.1377,144.2002,138828.0
2017-06-22 10:30:00,161.33,161.41,160.86,160.89,211926.0,144.2002,144.2717,143.7801,143.807,211926.0
2017-06-22 10:40:00,160.89,161.16,160.77,161.09,147998.0,143.807,144.0483,143.6997,143.9857,147998.0
2017-06-22 10:50:00,161.12,161.41,161.12,161.16,128872.0,144.0125,144.2717,144.0125,144.0483,128872.0
2017-06-22 11:00:00,161.16,161.27,160.88,160.92,131954.0,144.0483,144.1466,143.798,143.8338,131954.0
2017-06-22 11:10:00,160.94,161.13,160.82,160.98,111726.0,143.8516,144.0215,143.7444,143.8874,111726.0
2017-06-22 11:20:00,160.97,161.14,160.81,160.89,104174.0,143.8785,144.0304,143.7354,143.807,104174.0
2017-06-22 11:30:00,160.87,160.96,160.26,160.45,265512.0,143.7891,143.8695,143.2438,143.4137,265512.0
2017-06-22 11:40:00,160.48,160.51,160.11,160.28,210839.0,143.4405,143.4673,143.1098,143.2617,210839.0
2017-06-22 11:50:00,160.29,160.31,159.88,159.99,274636.0,143.2707,143.2885,142.9042,143.0025,274636.0
2017-06-22 12:00:00,159.97,160.36,159.89,160.09,183809.0,142.9846,143.3332,142.9131,143.0919,183809.0
2017-06-22 12:10:00,160.09,160.22,160.04,160.17,80599.0,143.0919,143.2081,143.0472,143.1634,80599.0
2017-06-22 12:20:00,160.16,160.45,160.1,160.3,84577.0,143.1545,143.4137,143.1008,143.2796,84577.0
2017-06-22 12:30:00,160.32,160.43,160.25,160.32,53820.0,143.2975,143.3958,143.2349,143.2975,53820.0
2017-06-22 12:40:00,160.32,160.44,160.2,160.24,77293.0,143.2975,143.4047,143.1902,143.226,77293.0
2017-06-22 12:50:00,160.23,160.32,160.2,160.21,79732.0,143.217,143.2975,143.1902,143.1992,79732.0
2017-06-22 13:00:00,160.22,160.37,160.01,160.23,125650.0,143.2081,143.3422,143.0204,143.217,125650.0
2017-06-22 13:10:00,160.24,160.26,160.06,160.12,63825.0,143.226,143.2438,143.0651,143.1187,63825.0
2017-06-22 13:20:00,160.12,160.25,159.98,160.12,188342.0,143.1187,143.2349,142.9936,143.1187,188342.0
2017-06-22 13:30:00,160.09,160.1,159.9,160.01,132359.0,143.0919,143.1008,142.9221,143.0204,132359.0
2017-06-22 13:40:00,160.0,160.03,159.84,159.89,107894.0,143.0115,143.0383,142.8684,142.9131,107894.0
2017-06-22 13:50:00,159.89,159.92,159.08,159.17,436316.0,142.9131,142.9399,142.1891,142.2696,436316.0
2017-06-22 14:00:00,159.15,159.67,159.01,159.66,347099.0,142.2517,142.7165,142.1266,142.7076,347099.0
2017-06-22 14:10:00,159.66,159.79,159.47,159.74,180856.0,142.7076,142.8238,142.5377,142.7791,180856.0
2017-06-22 14:20:00,159.76,159.9,159.68,159.84,158327.0,142.7969,142.9221,142.7254,142.8684,158327.0
2017-06-22 14:30:00,159.84,160.03,159.74,160.0,222987.0,142.8684,143.0383,142.7791,143.0115,222987.0
2017-06-22 14:40:00,160.0,160.07,159.89,160.05,126124.0,143.0115,143.074,142.9131,143.0561,126124.0
2017-06-22 14:50:00,160.04,160.06,159.92,159.94,107615.0,143.0472,143.0651,142.9399,142.9578,107615.0
2017-06-22 15:00:00,159.95,160.02,159.92,160.01,105147.0,142.9668,143.0293,142.9399,143.0204,105147.0
2017-06-22 15:10:00,160.02,160.02,159.92,159.93,100274.0,143.0293,143.0293,142.9399,142.9489,100274.0
2017-06-22 15:20:00,159.94,160.03,159.93,160.0,99161.0,142.9578,143.0383,142.9489,143.0115,99161.0
2017-06-22 15:30:00,160.01,160.01,159.79,159.82,166783.0,143.0204,143.0204,142.8238,142.8506,166783.0
2017-06-22 15:40:00,159.81,159.83,159.2,159.56,347826.0,142.8416,142.8595,142.2964,142.6182,347826.0
2017-06-22 15:50:00,159.55,159.84,159.53,159.8,523171.0,142.6092,142.8684,142.5914,142.8327,523171.0
2017-06-23 09:30:00,159.49,159.8,158.61,158.93,296008.0,142.5556,142.8327,141.769,142.0551,296008.0
2017-06-23 09:40:00,158.96,159.0,158.3,158.41,277418.0,142.0819,142.1176,141.492,141.5903,277418.0
2017-06-23 09:50:00,158.42,158.83,158.3,158.38,236592.0,141.5992,141.9657,141.492,141.5635,236592.0
2017-06-23 10:00:00,158.38,158.51,158.07,158.5,214405.0,141.5635,141.6797,141.2864,141.6707,214405.0
2017-06-23 10:10:00,158.52,158.53,158.05,158.17,179122.0,141.6886,141.6975,141.2685,141.3758,179122.0
2017-06-23 10:20:00,158.16,158.32,157.8,158.23,299372.0,141.3668,141.5098,141.045,141.4294,299372.0
2017-06-23 10:30:00,158.24,158.26,157.67,158.18,261643.0,141.4383,141.4562,140.9288,141.3847,261643.0
2017-06-23 10:40:00,158.17,158.35,157.7,158.04,173347.0,141.3758,141.5366,140.9557,141.2596,173347.0
2017-06-23 10:50:00,158.08,158.14,157.83,157.96,193101.0,141.2953,141.3489,141.0719,141.1881,193101.0
2017-06-23 11:00:00,157.99,158.05,157.85,158.0,140572.0,141.2149,141.2685,141.0897,141.2238,140572.0
2017-06-23 11:10:00,157.99,158.07,157.8,157.92,93513.0,141.2149,141.2864,141.045,141.1523,93513.0
2017-06-23 11:20:00,157.9,158.03,157.75,157.84,125060.0,141.1344,141.2506,141.0004,141.0808,125060.0
2017-06-23 11:30:00,157.83,157.92,157.64,157.69,130402.0,141.0719,141.1523,140.902,140.9467,130402.0
2017-06-23 11:40:00,157.69,157.76,157.56,157.75,164734.0,140.9467,141.0093,140.8305,141.0004,164734.0
2017-06-23 11:50:00,157.75,158.0,157.73,157.96,191093.0,141.0004,141.2238,140.9825,141.1881,191093.0
2017-06-23 12:00:00,157.96,158.01,157.8,157.83,196179.0,141.1881,141.2327,141.045,141.0719,196179.0
2017-06-23 12:10:00,157.85,157.88,157.65,157.72,150474.0,141.0897,141.1166,140.911,140.9735,150474.0
2017-06-23 12:20:00,157.74,157.75,157.58,157.61,162927.0,140.9914,141.0004,140.8484,140.8752,162927.0
2017-06-23 12:30:00,157.61,157.85,157.49,157.82,198839.0,140.8752,141.0897,140.768,141.0629,198839.0
2017-06-23 12:40:00,157.85,158.06,157.77,157.97,131548.0,141.0897,141.2774,141.0182,141.197,131548.0
2017-06-23 12:50:00,157.99,158.03,157.91,157.95,71000.0,141.2149,141.2506,141.1434,141.1791,71000.0
2017-06-23 13:00:00,157.97,158.06,157.72,157.89,110402.0,141.197,141.2774,140.9735,141.1255,110402.0
2017-06-23 13:10:00,157.88,157.88,157.29,157.3,117026.0,141.1166,141.1166,140.5892,140.5981,117026.0
2017-06-23 13:20:00,157.28,157.44,157.0,157.38,305591.0,140.5803,140.7233,140.33,140.6696,305591.0
2017-06-23 13:30:00,157.38,157.61,157.35,157.59,139653.0,140.6696,140.8752,140.6428,140.8573,139653.0
2017-06-23 13:40:00,157.59,157.71,157.31,157.43,111541.0,140.8573,140.9646,140.6071,140.7143,111541.0
2017-06-23 13:50:00,157.44,157.55,157.22,157.3,145589.0,140.7233,140.8216,140.5266,140.5981,145589.0
2017-06-23 14:00:00,157.29,157.34,157.12,157.21,177580.0,140.5892,140.6339,140.4372,140.5177,177580.0
2017-06-23 14:10:00,157.21,157.5,157.14,157.31,165222.0,140.5177,140.7769,140.4551,140.6071,165222.0
2017-06-23 14:20:00,157.33,157.4,157.15,157.21,102998.0,140.6249,140.6875,140.4641,140.5177,102998.0
2017-06-23 14:30:00,157.19,157.28,157.01,157.24,134855.0,140.4998,140.5803,140.3389,140.5445,134855.0
2017-06-23 14:40:00,157.25,157.3,157.03,157.15,153119.0,140.5534,140.5981,140.3568,140.4641,153119.0
2017-06-23 14:50:00,157.12,157.19,156.95,157.04,190185.0,140.4372,140.4998,140.2853,140.3657,190185.0
2017-06-23 15:00:00,157.03,157.09,156.6,156.62,275616.0,140.3568,140.4104,139.9725,139.9903,275616.0
2017-06-23 15:10:00,156.62,157.34,156.56,157.3,221688.0,139.9903,140.6339,139.9367,140.5981,221688.0
2017-06-23 15:20:00,157.29,157.78,157.25,157.7,326464.0,140.5892,141.0272,140.5534,140.9557,326464.0
2017-06-23 15:30:00,157.69,157.69,157.36,157.4,223784.0,140.9467,140.9467,140.6518,140.6875,223784.0
2017-06-23 15:40:00,157.39,157.5,157.22,157.27,241937.0,140.6786,140.7769,140.5266,140.5713,241937.0
2017-06-23 15:50:00,157.26,157.33,156.69,157.14,562098.0,140.5624,140.6249,140.0529,140.4551,562098.0
2017-06-26 09:30:00,158.15,158.94,158.1,158.82,604852.0,141.3579,142.064,141.3132,141.9567,604852.0
2017-06-26 09:40:00,158.84,159.45,158.61,159.37,345940.0,141.9746,142.5199,141.769,142.4483,345940.0
2017-06-26 09:50:00,159.35,159.57,159.23,159.34,192846.0,142.4305,142.6271,142.3232,142.4215,192846.0
2017-06-26 10:00:00,159.33,159.69,158.9,158.91,234164.0,142.4126,142.7344,142.0282,142.0372,234164.0
2017-06-26 10:10:00,158.9,159.07,158.31,158.35,192648.0,142.0282,142.1802,141.5009,141.5366,192648.0
2017-06-26 10:20:00,158.35,158.77,158.31,158.7,145195.0,141.5366,141.9121,141.5009,141.8495,145195.0
2017-06-26 10:30:00,158.69,159.13,158.68,159.03,133982.0,141.8405,142.2338,141.8316,142.1444,133982.0
2017-06-26 10:40:00,159.03,159.65,158.83,159.38,205540.0,142.1444,142.6986,141.9657,142.4573,205540.0
2017-06-26 10:50:00,159.38,159.74,159.29,159.59,190407.0,142.4573,142.7791,142.3768,142.645,190407.0
2017-06-26 11:00:00,159.57,159.57,159.05,159.26,117552.0,142.6271,142.6271,142.1623,142.35,117552.0
2017-06-26 11:10:00,159.26,159.89,159.25,159.69,148592.0,142.35,142.9131,142.3411,142.7344,148592.0
2017-06-26 11:20:00,159.73,159.73,159.44,159.46,105969.0,142.7701,142.7701,142.5109,142.5288,105969.0
2017-06-26 11:30:00,159.46,159.49,159.21,159.47,88967.0,142.5288,142.5556,142.3053,142.5377,88967.0
2017-06-26 11:40:00,159.48,159.8,159.48,159.69,97718.0,142.5467,142.8327,142.5467,142.7344,97718.0
2017-06-26 11:50:00,159.7,159.78,159.51,159.67,93841.0,142.7433,142.8148,142.5735,142.7165,93841.0
2017-06-26 12:00:00,159.68,159.93,159.62,159.92,102462.0,142.7254,142.9489,142.6718,142.9399,102462.0
2017-06-26 12:10:00,159.93,160.1,159.9,160.08,104167.0,142.9489,143.1008,142.9221,143.083,104167.0
2017-06-26 12:20:00,160.09,160.25,160.04,160.18,95312.0,143.0919,143.2349,143.0472,143.1723,95312.0
2017-06-26 12:30:00,160.17,160.25,160.12,160.19,70667.0,143.1634,143.2349,143.1187,143.1813,70667.0
2017-06-26 12:40:00,160.19,160.86,160.19,160.8,211399.0,143.1813,143.7801,143.1813,143.7265,211399.0
2017-06-26 12:50:00,160.78,160.99,160.68,160.84,193831.0,143.7086,143.8963,143.6193,143.7623,193831.0
2017-06-26 13:00:00,160.84,160.86,160.38,160.44,107728.0,143.7623,143.7801,143.3511,143.4047,107728.0
2017-06-26 13:10:00,160.44,160.45,160.2,160.35,88679.0,143.4047,143.4137,143.1902,143.3243,88679.0
2017-06-26 13:20:00,160.35,160.36,160.15,160.31,63555.0,143.3243,143.3332,143.1455,143.2885,63555.0
2017-06-26 13:30:00,160.3,160.57,160.25,160.56,120986.0,143.2796,143.5209,143.2349,143.512,120986.0
2017-06-26 13:40:00,160.55,160.57,160.28,160.37,96093.0,143.5031,143.5209,143.2617,143.3422,96093.0
2017-06-26 13:50:00,160.36,160.77,160.3,160.71,91715.0,143.3332,143.6997,143.2796,143.6461,91715.0
2017-06-26 14:00:00,160.72,160.76,160.43,160.49,69999.0,143.655,143.6908,143.3958,143.4494,69999.0
2017-06-26 14:10:00,160.52,160.52,160.31,160.43,56232.0,143.4762,143.4762,143.2885,143.3958,56232.0
2017-06-26 14:20:00,160.44,160.45,160.19,160.22,58990.0,143.4047,143.4137,143.1813,143.2081,58990.0
2017-06-26 14:30:00,160.22,160.48,160.22,160.39,65685.0,143.2081,143.4405,143.2081,143.36,65685.0
2017-06-26 14:40:00,160.39,160.46,160.23,160.24,49317.0,143.36,143.4226,143.217,143.226,49317.0
2017-06-26 14:50:00,160.25,160.32,160.22,160.26,58431.0,143.2349,143.2975,143.2081,143.2438,58431.0
2017-06-26 15:00:00,160.27,160.32,160.17,160.23,72055.0,143.2528,143.2975,143.1634,143.217,72055.0
2017-06-26 15:10:00,160.21,160.44,160.19,160.38,61712.0,143.1992,143.4047,143.1813,143.3511,61712.0
2017-06-26 15:20:00,160.4,160.4,160.2,160.24,92218.0,143.369,143.369,143.1902,143.226,92218.0
2017-06-26 15:30:00,160.24,160.33,160.19,160.27,90972.0,143.226,143.3064,143.1813,143.2528,90972.0
2017-06-26 15:40:00,160.27,160.38,160.2,160.27,137372.0,143.2528,143.3511,143.1902,143.2528,137372.0
2017-06-26 15:50:00,160.27,160.32,160.15,160.19,290574.0,143.2528,143.2975,143.1455,143.1813,290574.0
2017-06-27 09:30:00,160.62,160.76,159.9,160.06,217893.0,143.5656,143.6908,142.9221,143.0651,217893.0
2017-06-27 09:40:00,160.06,160.98,160.01,160.92,198998.0,143.0651,143.8874,143.0204,143.8338,198998.0
2017-06-27 09:50:00,160.91,160.94,160.62,160.75,112357.0,143.8248,143.8516,143.5656,143.6818,112357.0
2017-06-27 10:00:00,160.84,161.05,160.51,160.89,135873.0,143.7623,143.95,143.4673,143.807,135873.0
2017-06-27 10:10:00,160.87,161.24,160.87,161.17,122892.0,143.7891,144.1198,143.7891,144.0572,122892.0
2017-06-27 10:20:00,161.16,161.41,161.15,161.25,127645.0,144.0483,144.2717,144.0393,144.1287,127645.0
2017-06-27 10:30:00,161.27,161.46,161.15,161.24,121217.0,144.1466,144.3164,144.0393,144.1198,121217.0
2017-06-27 10:40:00,161.21,161.35,161.06,161.34,80448.0,144.093,144.2181,143.9589,144.2092,80448.0
2017-06-27 10:50:00,161.34,161.5,161.17,161.31,131441.0,144.2092,144.3522,144.0572,144.1824,131441.0
2017-06-27 11:00:00,161.32,161.44,161.2,161.33,82303.0,144.1913,144.2986,144.084,144.2002,82303.0
2017-06-27 11:10:00,161.36,161.38,161.17,161.24,79756.0,144.2271,144.2449,144.0572,144.1198,79756.0
2017-06-27 11:20:00,161.27,161.4,161.16,161.37,62919.0,144.1466,144.2628,144.0483,144.236,62919.0
2017-06-27 11:30:00,161.36,161.55,161.33,161.49,59604.0,144.2271,144.3969,144.2002,144.3432,59604.0
2017-06-27 11:40:00,161.48,161.5,160.89,161.25,397616.0,144.3343,144.3522,143.807,144.1287,397616.0
2017-06-27 11:50:00,161.25,161.34,161.02,161.08,133885.0,144.1287,144.2092,143.9232,143.9768,133885.0
2017-06-27 12:00:00,161.09,161.17,160.9,160.91,206053.0,143.9857,144.0572,143.8159,143.8248,206053.0
2017-06-27 12:10:00,160.9,160.97,160.65,160.67,84588.0,143.8159,143.8785,143.5924,143.6103,84588.0
2017-06-27 12:20:00,160.68,160.89,160.65,160.82,48319.0,143.6193,143.807,143.5924,143.7444,48319.0
2017-06-27 12:30:00,160.79,160.82,160.4,160.4,82943.0,143.7176,143.7444,143.369,143.369,82943.0
2017-06-27 12:40:00,160.4,160.47,160.26,160.32,50643.0,143.369,143.4315,143.2438,143.2975,50643.0
2017-06-27 12:50:00,160.3,160.34,160.08,160.09,77840.0,143.2796,143.3154,143.083,143.0919,77840.0
2017-06-27 13:00:00,160.09,160.12,159.89,159.92,105059.0,143.0919,143.1187,142.9131,142.9399,105059.0
2017-06-27 13:10:00,159.93,159.93,159.73,159.91,67646.0,142.9489,142.9489,142.7701,142.931,67646.0
2017-06-27 13:20:00,159.93,160.05,159.85,159.91,54725.0,142.9489,143.0561,142.8774,142.931,54725.0
2017-06-27 13:30:00,159.92,160.02,159.64,159.73,67337.0,142.9399,143.0293,142.6897,142.7701,67337.0
2017-06-27 13:40:00,159.72,159.83,159.41,159.67,102011.0,142.7612,142.8595,142.4841,142.7165,102011.0
2017-06-27 13:50:00,159.67,159.81,159.67,159.73,59968.0,142.7165,142.8416,142.7165,142.7701,59968.0
2017-06-27 14:00:00,159.72,159.75,159.53,159.61,64228.0,142.7612,142.788,142.5914,142.6629,64228.0
2017-06-27 14:10:00,159.59,159.67,159.48,159.62,62266.0,142.645,142.7165,142.5467,142.6718,62266.0
2017-06-27 14:20:00,159.62,159.87,159.5,159.8,62009.0,142.6718,142.8953,142.5645,142.8327,62009.0
2017-06-27 14:30:00,159.82,159.94,159.7,159.75,93079.0,142.8506,142.9578,142.7433,142.788,93079.0
2017-06-27 14:40:00,159.75,159.8,159.51,159.57,83344.0,142.788,142.8327,142.5735,142.6271,83344.0
2017-06-27 14:50:00,159.58,159.72,159.5,159.54,104579.0,142.636,142.7612,142.5645,142.6003,104579.0
2017-06-27 15:00:00,159.55,159.7,159.47,159.66,80039.0,142.6092,142.7433,142.5377,142.7076,80039.0
2017-06-27 15:10:00,159.65,159.69,159.61,159.62,43615.0,142.6986,142.7344,142.6629,142.6718,43615.0
2017-06-27 15:20:00,159.62,159.63,159.43,159.59,96909.0,142.6718,142.6807,142.502,142.645,96909.0
2017-06-27 15:30:00,159.59,159.6,159.47,159.5,88256.0,142.645,142.6539,142.5377,142.5645,88256.0
2017-06-27 15:40:00,159.49,159.57,159.4,159.45,130959.0,142.5556,142.6271,142.4752,142.5199,130959.0
2017-06-27 15:50:00,159.45,159.45,159.2,159.29,246467.0,142.5199,142.5199,142.2964,142.3768,246467.0
2017-06-28 09:30:00,159.64,160.25,159.5,160.0,159367.0,142.6897,143.2349,142.5645,143.0115,159367.0
2017-06-28 09:40:00,159.93,160.05,159.65,159.98,88346.0,142.9489,143.0561,142.6986,142.9936,88346.0
2017-06-28 09:50:00,159.98,160.1,159.61,159.88,54545.0,142.9936,143.1008,142.6629,142.9042,54545.0
2017-06-28 10:00:00,159.84,160.0,159.66,159.92,53677.0,142.8684,143.0115,142.7076,142.9399,53677.0
2017-06-28 10:10:00,159.93,159.99,159.83,159.84,54335.0,142.9489,143.0025,142.8595,142.8684,54335.0
2017-06-28 10:20:00,159.85,159.89,159.54,159.74,54402.0,142.8774,142.9131,142.6003,142.7791,54402.0
2017-06-28 10:30:00,159.77,159.91,159.66,159.68,46704.0,142.8059,142.931,142.7076,142.7254,46704.0
2017-06-28 10:40:00,159.72,159.99,159.66,159.9,43306.0,142.7612,143.0025,142.7076,142.9221,43306.0
2017-06-28 10:50:00,159.93,159.99,159.68,159.93,62837.0,142.9489,143.0025,142.7254,142.9489,62837.0
2017-06-28 11:00:00,159.95,160.05,159.85,160.0,42476.0,142.9668,143.0561,142.8774,143.0115,42476.0
2017-06-28 11:10:00,159.99,160.02,159.77,159.84,37326.0,143.0025,143.0293,142.8059,142.8684,37326.0
2017-06-28 11:20:00,159.81,159.95,159.77,159.81,50870.0,142.8416,142.9668,142.8059,142.8416,50870.0
2017-06-28 11:30:00,159.84,159.97,159.83,159.86,26652.0,142.8684,142.9846,142.8595,142.8863,26652.0
2017-06-28 11:40:00,159.86,159.89,159.77,159.85,23672.0,142.8863,142.9131,142.8059,142.8774,23672.0
2017-06-28 11:50:00,159.86,159.98,159.85,159.93,36410.0,142.8863,142.9936,142.8774,142.9489,36410.0
2017-06-28 12:00:00,159.89,159.96,159.85,159.93,24572.0,142.9131,142.9757,142.8774,142.9489,24572.0
2017-06-28 12:10:00,159.92,159.99,159.9,159.92,32247.0,142.9399,143.0025,142.9221,142.9399,32247.0
2017-06-28 12:20:00,159.92,159.92,159.77,159.84,21981.0,142.9399,142.9399,142.8059,142.8684,21981.0
2017-06-28 12:30:00,159.82,159.91,159.7,159.91,36367.0,142.8506,142.931,142.7433,142.931,36367.0
2017-06-28 12:40:00,159.91,159.95,159.79,159.91,31398.0,142.931,142.9668,142.8238,142.931,31398.0
2017-06-28 12:50:00,159.92,159.93,159.79,159.84,19612.0,142.9399,142.9489,142.8238,142.8684,19612.0
2017-06-28 13:00:00,159.83,159.9,159.81,159.85,22554.0,142.8595,142.9221,142.8416,142.8774,22554.0
2017-06-28 13:10:00,159.86,159.93,159.85,159.88,25766.0,142.8863,142.9489,142.8774,142.9042,25766.0
2017-06-28 13:20:00,159.89,160.07,159.88,160.06,54836.0,142.9131,143.074,142.9042,143.0651,54836.0
2017-06-28 13:30:00,160.06,160.08,159.94,159.99,79854.0,143.0651,143.083,142.9578,143.0025,79854.0
2017-06-28 13:40:00,160.0,160.06,159.85,159.86,43743.0,143.0115,143.0651,142.8774,142.8863,43743.0
2017-06-28 13:50:00,159.86,159.93,159.82,159.91,31280.0,142.8863,142.9489,142.8506,142.931,31280.0
2017-06-28 14:00:00,159.91,160.0,159.81,159.99,42161.0,142.931,143.0115,142.8416,143.0025,42161.0
2017-06-28 14:10:00,160.0,160.17,159.94,160.17,38765.0,143.0115,143.1634,142.9578,143.1634,38765.0
2017-06-28 14:20:00,160.12,160.18,160.04,160.15,32897.0,143.1187,143.1723,143.0472,143.1455,32897.0
2017-06-28 14:30:00,160.12,160.16,160.07,160.16,30813.0,143.1187,143.1545,143.074,143.1545,30813.0
2017-06-28 14:40:00,160.18,160.38,160.18,160.37,44309.0,143.1723,143.3511,143.1723,143.3422,44309.0
2017-06-28 14:50:00,160.37,160.39,160.06,160.21,39936.0,143.3422,143.36,143.0651,143.1992,39936.0
2017-06-28 15:00:00,160.2,160.31,160.16,160.24,51031.0,143.1902,143.2885,143.1545,143.226,51031.0
2017-06-28 15:10:00,160.25,160.36,160.1,160.36,57842.0,143.2349,143.3332,143.1008,143.3332,57842.0
2017-06-28 15:20:00,160.35,160.36,160.18,160.31,61426.0,143.3243,143.3332,143.1723,143.2885,61426.0
2017-06-28 15:30:00,160.31,160.39,160.31,160.33,74360.0,143.2885,143.36,143.2885,143.3064,74360.0
2017-06-28 15:40:00,160.35,160.35,160.23,160.35,91172.0,143.3243,143.3243,143.217,143.3243,91172.0
2017-06-28 15:50:00,160.34,160.5,160.16,160.17,316766.0,143.3154,143.4584,143.1545,143.1634,316766.0
2017-06-29 09:30:00,160.21,160.47,159.66,159.66,107235.0,143.1992,143.4315,142.7076,142.7076,107235.0
2017-06-29 09:40:00,159.71,159.78,159.05,159.27,168804.0,142.7522,142.8148,142.1623,142.359,168804.0
2017-06-29 09:50:00,159.33,159.36,158.73,159.06,135133.0,142.4126,142.4394,141.8763,142.1713,135133.0
2017-06-29 10:00:00,159.08,159.41,158.95,159.33,69683.0,142.1891,142.4841,142.0729,142.4126,69683.0
2017-06-29 10:10:00,159.28,159.36,159.11,159.2,55879.0,142.3679,142.4394,142.216,142.2964,55879.0
2017-06-29 10:20:00,159.21,159.32,158.88,159.28,86217.0,142.3053,142.4037,142.0104,142.3679,86217.0
2017-06-29 10:30:00,159.3,159.52,159.0,159.5,161938.0,142.3858,142.5824,142.1176,142.5645,161938.0
2017-06-29 10:40:00,159.44,159.83,159.33,159.82,81075.0,142.5109,142.8595,142.4126,142.8506,81075.0
2017-06-29 10:50:00,159.81,159.82,159.41,159.49,65891.0,142.8416,142.8506,142.4841,142.5556,65891.0
2017-06-29 11:00:00,159.49,159.53,159.29,159.37,55881.0,142.5556,142.5914,142.3768,142.4483,55881.0
2017-06-29 11:10:00,159.39,159.39,159.04,159.13,63814.0,142.4662,142.4662,142.1534,142.2338,63814.0
2017-06-29 11:20:00,159.11,159.24,159.08,159.11,51869.0,142.216,142.3321,142.1891,142.216,51869.0
2017-06-29 11:30:00,159.15,159.3,158.91,159.25,111909.0,142.2517,142.3858,142.0372,142.3411,111909.0
2017-06-29 11:40:00,159.26,159.37,159.07,159.32,40247.0,142.35,142.4483,142.1802,142.4037,40247.0
2017-06-29 11:50:00,159.3,159.3,158.8,158.97,46644.0,142.3858,142.3858,141.9389,142.0908,46644.0
2017-06-29 12:00:00,158.98,159.24,158.82,158.92,39852.0,142.0998,142.3321,141.9567,142.0461,39852.0
2017-06-29 12:10:00,158.93,158.98,158.78,158.88,30473.0,142.0551,142.0998,141.921,142.0104,30473.0
2017-06-29 12:20:00,158.86,158.86,158.71,158.72,52897.0,141.9925,141.9925,141.8584,141.8674,52897.0
2017-06-29 12:30:00,158.74,158.82,158.51,158.66,59316.0,141.8852,141.9567,141.6797,141.8137,59316.0
2017-06-29 12:40:00,158.64,158.71,158.51,158.59,27710.0,141.7959,141.8584,141.6797,141.7512,27710.0
2017-06-29 12:50:00,158.61,158.64,158.32,158.46,55387.0,141.769,141.7959,141.5098,141.635,55387.0
2017-06-29 13:00:00,158.45,158.6,158.37,158.42,38087.0,141.626,141.7601,141.5545,141.5992,38087.0
2017-06-29 13:10:00,158.42,158.5,158.27,158.47,40364.0,141.5992,141.6707,141.4651,141.6439,40364.0
2017-06-29 13:20:00,158.45,158.46,157.8,157.97,96011.0,141.626,141.635,141.045,141.197,96011.0
2017-06-29 13:30:00,158.0,158.28,157.98,158.05,73658.0,141.2238,141.4741,141.2059,141.2685,73658.0
2017-06-29 13:40:00,158.05,158.21,157.97,158.14,65958.0,141.2685,141.4115,141.197,141.3489,65958.0
2017-06-29 13:50:00,158.14,158.29,158.08,158.19,46479.0,141.3489,141.483,141.2953,141.3936,46479.0
2017-06-29 14:00:00,158.17,158.41,158.04,158.32,64332.0,141.3758,141.5903,141.2596,141.5098,64332.0
2017-06-29 14:10:00,158.31,158.5,158.3,158.4,37958.0,141.5009,141.6707,141.492,141.5813,37958.0
2017-06-29 14:20:00,158.4,158.54,158.31,158.49,36119.0,141.5813,141.7065,141.5009,141.6618,36119.0
2017-06-29 14:30:00,158.49,158.51,158.4,158.49,33799.0,141.6618,141.6797,141.5813,141.6618,33799.0
2017-06-29 14:40:00,158.51,158.6,158.49,158.57,58594.0,141.6797,141.7601,141.6618,141.7333,58594.0
2017-06-29 14:50:00,158.58,158.68,158.55,158.66,34862.0,141.7422,141.8316,141.7154,141.8137,34862.0
2017-06-29 15:00:00,158.66,158.72,158.64,158.66,67696.0,141.8137,141.8674,141.7959,141.8137,67696.0
2017-06-29 15:10:00,158.67,158.7,158.4,158.67,64531.0,141.8227,141.8495,141.5813,141.8227,64531.0
2017-06-29 15:20:00,158.68,158.7,158.47,158.49,72103.0,141.8316,141.8495,141.6439,141.6618,72103.0
2017-06-29 15:30:00,158.5,158.82,158.49,158.8,134515.0,141.6707,141.9567,141.6618,141.9389,134515.0
2017-06-29 15:40:00,158.8,158.92,158.66,158.68,107476.0,141.9389,142.0461,141.8137,141.8316,107476.0
2017-06-29 15:50:00,158.67,158.9,158.6,158.68,235820.0,141.8227,142.0282,141.7601,141.8316,235820.0
2017-06-30 09:30:00,160.0,160.11,158.79,159.46,293806.0,143.0115,143.1098,141.9299,142.5288,293806.0
2017-06-30 09:40:00,159.45,159.49,159.1,159.19,28985.0,142.5199,142.5556,142.207,142.2875,28985.0
2017-06-30 09:50:00,159.24,159.49,159.2,159.44,29165.0,142.3321,142.5556,142.2964,142.5109,29165.0
2017-06-30 10:00:00,159.39,159.55,159.26,159.36,27844.0,142.4662,142.6092,142.35,142.4394,27844.0
2017-06-30 10:10:00,159.25,159.46,159.11,159.36,42244.0,142.3411,142.5288,142.216,142.4394,42244.0
2017-06-30 10:20:00,159.37,159.56,159.21,159.38,79155.0,142.4483,142.6182,142.3053,142.4573,79155.0
2017-06-30 10:30:00,159.41,159.66,159.34,159.56,114947.0,142.4841,142.7076,142.4215,142.6182,114947.0
2017-06-30 10:40:00,159.56,159.79,159.27,159.34,78756.0,142.6182,142.8238,142.359,142.4215,78756.0
2017-06-30 10:50:00,159.36,159.39,159.15,159.21,43485.0,142.4394,142.4662,142.2517,142.3053,43485.0
2017-06-30 11:00:00,159.2,159.3,159.2,159.28,32413.0,142.2964,142.3858,142.2964,142.3679,32413.0
2017-06-30 11:10:00,159.28,159.3,159.06,159.12,42507.0,142.3679,142.3858,142.1713,142.2249,42507.0
2017-06-30 11:20:00,159.11,159.19,159.0,159.01,30280.0,142.216,142.2875,142.1176,142.1266,30280.0
2017-06-30 11:30:00,159.03,159.21,159.01,159.18,32351.0,142.1444,142.3053,142.1266,142.2785,32351.0
2017-06-30 11:40:00,159.18,159.18,159.03,159.07,14495.0,142.2785,142.2785,142.1444,142.1802,14495.0
2017-06-30 11:50:00,159.04,159.14,158.96,159.07,25726.0,142.1534,142.2428,142.0819,142.1802,25726.0
2017-06-30 12:00:00,159.06,159.06,158.97,159.01,13419.0,142.1713,142.1713,142.0908,142.1266,13419.0
2017-06-30 12:10:00,159.04,159.18,159.03,159.13,16320.0,142.1534,142.2785,142.1444,142.2338,16320.0
2017-06-30 12:20:00,159.1,159.2,159.07,159.16,16064.0,142.207,142.2964,142.1802,142.2606,16064.0
2017-06-30 12:30:00,159.17,159.25,159.14,159.16,13780.0,142.2696,142.3411,142.2428,142.2606,13780.0
2017-06-30 12:40:00,159.14,159.18,158.91,158.94,25365.0,142.2428,142.2785,142.0372,142.064,25365.0
2017-06-30 12:50:00,158.91,159.02,158.91,159.01,24298.0,142.0372,142.1355,142.0372,142.1266,24298.0
2017-06-30 13:00:00,159.01,159.05,158.96,159.01,16791.0,142.1266,142.1623,142.0819,142.1266,16791.0
2017-06-30 13:10:00,159.01,159.14,158.92,159.12,26026.0,142.1266,142.2428,142.0461,142.2249,26026.0
2017-06-30 13:20:00,159.12,159.2,159.09,159.2,17276.0,142.2249,142.2964,142.1981,142.2964,17276.0
2017-06-30 13:30:00,159.18,159.29,159.12,159.26,20887.0,142.2785,142.3768,142.2249,142.35,20887.0
2017-06-30 13:40:00,159.26,159.3,159.16,159.3,17441.0,142.35,142.3858,142.2606,142.3858,17441.0
2017-06-30 13:50:00,159.3,159.47,159.28,159.45,29576.0,142.3858,142.5377,142.3679,142.5199,29576.0
2017-06-30 14:00:00,159.45,159.61,159.43,159.49,87678.0,142.5199,142.6629,142.502,142.5556,87678.0
2017-06-30 14:10:00,159.49,159.59,159.22,159.25,183682.0,142.5556,142.645,142.3143,142.3411,183682.0
2017-06-30 14:20:00,159.25,159.7,159.25,159.65,81199.0,142.3411,142.7433,142.3411,142.6986,81199.0
2017-06-30 14:30:00,159.65,159.89,159.65,159.84,275363.0,142.6986,142.9131,142.6986,142.8684,275363.0
2017-06-30 14:40:00,159.82,159.9,159.78,159.89,52481.0,142.8506,142.9221,142.8148,142.9131,52481.0
2017-06-30 14:50:00,159.9,160.03,159.89,160.0,67198.0,142.9221,143.0383,142.9131,143.0115,67198.0
2017-06-30 15:00:00,160.0,160.15,159.99,160.12,58531.0,143.0115,143.1455,143.0025,143.1187,58531.0
2017-06-30 15:10:00,160.13,160.25,160.1,160.21,64813.0,143.1277,143.2349,143.1008,143.1992,64813.0
2017-06-30 15:20:00,160.2,160.33,160.19,160.33,67371.0,143.1902,143.3064,143.1813,143.3064,67371.0
2017-06-30 15:30:00,160.32,160.54,160.32,160.51,125738.0,143.2975,143.4941,143.2975,143.4673,125738.0
2017-06-30 15:40:00,160.5,160.53,160.13,160.24,666414.0,143.4584,143.4852,143.1277,143.226,666414.0
2017-06-30 15:50:00,160.24,160.28,159.85,159.94,594120.0,143.226,143.2617,142.8774,142.9578,594120.0
2017-07-03 09:30:00,160.21,160.53,160.12,160.22,227446.0,143.1992,143.4852,143.1187,143.2081,227446.0
2017-07-03 09:40:00,160.25,160.27,159.97,160.03,51632.0,143.2349,143.2528,142.9846,143.0383,51632.0
2017-07-03 09:50:00,160.06,160.18,159.97,160.11,55273.0,143.0651,143.1723,142.9846,143.1098,55273.0
2017-07-03 10:00:00,160.13,160.18,159.8,160.0,53783.0,143.1277,143.1723,142.8327,143.0115,53783.0
2017-07-03 10:10:00,159.99,160.04,159.58,159.6,109896.0,143.0025,143.0472,142.636,142.6539,109896.0
2017-07-03 10:20:00,159.58,159.71,159.21,159.34,86196.0,142.636,142.7522,142.3053,142.4215,86196.0
2017-07-03 10:30:00,159.32,159.53,159.07,159.1,77155.0,142.4037,142.5914,142.1802,142.207,77155.0
2017-07-03 10:40:00,159.1,159.24,158.96,159.1,72542.0,142.207,142.3321,142.0819,142.207,72542.0
2017-07-03 10:50:00,159.1,159.25,158.98,158.98,54771.0,142.207,142.3411,142.0998,142.0998,54771.0
2017-07-03 11:00:00,158.97,159.14,158.95,158.97,49317.0,142.0908,142.2428,142.0729,142.0908,49317.0
2017-07-03 11:10:00,158.96,159.04,158.81,158.9,46569.0,142.0819,142.1534,141.9478,142.0282,46569.0
2017-07-03 11:20:00,158.89,159.14,158.82,158.97,56088.0,142.0193,142.2428,141.9567,142.0908,56088.0
2017-07-03 11:30:00,158.97,158.98,158.77,158.89,55776.0,142.0908,142.0998,141.9121,142.0193,55776.0
2017-07-03 11:40:00,158.9,158.9,158.7,158.75,47955.0,142.0282,142.0282,141.8495,141.8942,47955.0
2017-07-03 11:50:00,158.74,159.09,158.69,159.06,49680.0,141.8852,142.1981,141.8405,142.1713,49680.0
2017-07-03 12:00:00,159.04,159.05,158.84,159.05,60170.0,142.1534,142.1623,141.9746,142.1623,60170.0
2017-07-03 12:10:00,159.03,159.04,158.88,158.99,59705.0,142.1444,142.1534,142.0104,142.1087,59705.0
2017-07-03 12:20:00,159.0,159.0,158.8,158.8,51314.0,142.1176,142.1176,141.9389,141.9389,51314.0
2017-07-03 12:30:00,158.82,158.88,158.75,158.77,49489.0,141.9567,142.0104,141.8942,141.9121,49489.0
2017-07-03 12:40:00,158.76,159.04,158.76,159.03,68970.0,141.9031,142.1534,141.9031,142.1444,68970.0
2017-07-03 12:50:00,159.04,159.09,158.79,158.82,169312.0,142.1534,142.1981,141.9299,141.9567,169312.0
2017-07-05 09:30:00,158.93,159.5,158.87,159.14,132974.0,142.0551,142.5645,142.0014,142.2428,132974.0
2017-07-05 09:40:00,159.14,159.16,158.62,158.69,66709.0,142.2428,142.2606,141.778,141.8405,66709.0
2017-07-05 09:50:00,158.67,158.86,158.18,158.46,86048.0,141.8227,141.9925,141.3847,141.635,86048.0
2017-07-05 10:00:00,158.4,158.88,158.4,158.79,79228.0,141.5813,142.0104,141.5813,141.9299,79228.0
2017-07-05 10:10:00,158.78,158.88,158.57,158.88,52309.0,141.921,142.0104,141.7333,142.0104,52309.0
2017-07-05 10:20:00,158.88,158.92,158.43,158.57,47811.0,142.0104,142.0461,141.6082,141.7333,47811.0
2017-07-05 10:30:00,158.6,158.67,158.3,158.6,110393.0,141.7601,141.8227,141.492,141.7601,110393.0
2017-07-05 10:40:00,158.6,158.9,158.48,158.87,57886.0,141.7601,142.0282,141.6528,142.0014,57886.0
2017-07-05 10:50:00,158.85,159.06,158.71,158.89,90187.0,141.9836,142.1713,141.8584,142.0193,90187.0
2017-07-05 11:00:00,158.89,158.91,158.58,158.8,71762.0,142.0193,142.0372,141.7422,141.9389,71762.0
2017-07-05 11:10:00,158.78,158.8,158.65,158.67,31953.0,141.921,141.9389,141.8048,141.8227,31953.0
2017-07-05 11:20:00,158.69,158.83,158.56,158.6,34681.0,141.8405,141.9657,141.7244,141.7601,34681.0
2017-07-05 11:30:00,158.58,158.7,158.54,158.68,31574.0,141.7422,141.8495,141.7065,141.8316,31574.0
2017-07-05 11:40:00,158.68,158.8,158.31,158.36,45673.0,141.8316,141.9389,141.5009,141.5456,45673.0
2017-07-05 11:50:00,158.37,158.46,158.23,158.23,29208.0,141.5545,141.635,141.4294,141.4294,29208.0
2017-07-05 12:00:00,158.23,158.3,158.12,158.16,35809.0,141.4294,141.492,141.3311,141.3668,35809.0
2017-07-05 12:10:00,158.13,158.4,158.08,158.34,36152.0,141.34,141.5813,141.2953,141.5277,36152.0
2017-07-05 12:20:00,158.32,158.48,158.23,158.42,57023.0,141.5098,141.6528,141.4294,141.5992,57023.0
2017-07-05 12:30:00,158.45,158.45,158.13,158.29,54369.0,141.626,141.626,141.34,141.483,54369.0
2017-07-05 12:40:00,158.34,158.54,158.32,158.44,32591.0,141.5277,141.7065,141.5098,141.6171,32591.0
2017-07-05 12:50:00,158.45,158.51,158.38,158.39,45917.0,141.626,141.6797,141.5635,141.5724,45917.0
2017-07-05 13:00:00,158.41,158.41,158.16,158.17,35133.0,141.5903,141.5903,141.3668,141.3758,35133.0
2017-07-05 13:10:00,158.19,158.37,158.14,158.37,57856.0,141.3936,141.5545,141.3489,141.5545,57856.0
2017-07-05 13:20:00,158.37,158.43,158.23,158.24,68457.0,141.5545,141.6082,141.4294,141.4383,68457.0
2017-07-05 13:30:00,158.24,158.32,158.15,158.2,95626.0,141.4383,141.5098,141.3579,141.4026,95626.0
2017-07-05 13:40:00,158.2,158.23,158.05,158.05,53343.0,141.4026,141.4294,141.2685,141.2685,53343.0
2017-07-05 13:50:00,158.05,158.12,158.02,158.1,45751.0,141.2685,141.3311,141.2417,141.3132,45751.0
2017-07-05 14:00:00,158.12,158.37,158.03,158.09,57034.0,141.3311,141.5545,141.2506,141.3043,57034.0
2017-07-05 14:10:00,158.07,158.23,158.05,158.18,28990.0,141.2864,141.4294,141.2685,141.3847,28990.0
2017-07-05 14:20:00,158.17,158.35,158.16,158.28,58059.0,141.3758,141.5366,141.3668,141.4741,58059.0
2017-07-05 14:30:00,158.27,158.31,158.07,158.07,96517.0,141.4651,141.5009,141.2864,141.2864,96517.0
2017-07-05 14:40:00,158.09,158.14,157.86,158.01,148959.0,141.3043,141.3489,141.0987,141.2327,148959.0
2017-07-05 14:50:00,157.99,158.38,157.99,158.26,60530.0,141.2149,141.5635,141.2149,141.4562,60530.0
2017-07-05 15:00:00,158.25,158.25,158.0,158.03,65171.0,141.4473,141.4473,141.2238,141.2506,65171.0
2017-07-05 15:10:00,158.02,158.05,157.95,158.03,74814.0,141.2417,141.2685,141.1791,141.2506,74814.0
2017-07-05 15:20:00,158.02,158.09,157.96,158.04,97428.0,141.2417,141.3043,141.1881,141.2596,97428.0
2017-07-05 15:30:00,158.04,158.2,157.95,158.0,108277.0,141.2596,141.4026,141.1791,141.2238,108277.0
2017-07-05 15:40:00,158.02,158.12,157.96,157.97,122883.0,141.2417,141.3311,141.1881,141.197,122883.0
2017-07-05 15:50:00,157.97,158.24,157.97,158.02,337734.0,141.197,141.4383,141.197,141.2417,337734.0
2017-07-06 09:30:00,161.14,161.35,159.17,159.3,966256.0,144.0304,144.2181,142.2696,142.3858,966256.0
2017-07-06 09:40:00,159.24,160.16,159.12,159.83,293893.0,142.3321,143.1545,142.2249,142.8595,293893.0
2017-07-06 09:50:00,159.84,159.94,158.92,159.2,309856.0,142.8684,142.9578,142.0461,142.2964,309856.0
2017-07-06 10:00:00,159.11,159.43,158.81,159.15,254144.0,142.216,142.502,141.9478,142.2517,254144.0
2017-07-06 10:10:00,159.13,159.29,158.8,158.89,137670.0,142.2338,142.3768,141.9389,142.0193,137670.0
2017-07-06 10:20:00,158.92,158.98,158.38,158.4,177784.0,142.0461,142.0998,141.5635,141.5813,177784.0
2017-07-06 10:30:00,158.4,158.89,158.31,158.89,202464.0,141.5813,142.0193,141.5009,142.0193,202464.0
2017-07-06 10:40:00,158.89,159.23,158.77,159.1,177902.0,142.0193,142.3232,141.9121,142.207,177902.0
2017-07-06 10:50:00,159.1,159.1,158.75,159.01,61142.0,142.207,142.207,141.8942,142.1266,61142.0
2017-07-06 11:00:00,159.02,159.06,158.75,158.86,67514.0,142.1355,142.1713,141.8942,141.9925,67514.0
2017-07-06 11:10:00,158.81,158.82,158.25,158.58,87801.0,141.9478,141.9567,141.4473,141.7422,87801.0
2017-07-06 11:20:00,158.6,159.19,158.41,159.09,116367.0,141.7601,142.2875,141.5903,142.1981,116367.0
2017-07-06 11:30:00,159.07,159.1,158.61,159.02,67029.0,142.1802,142.207,141.769,142.1355,67029.0
2017-07-06 11:40:00,159.0,159.03,158.8,158.95,50277.0,142.1176,142.1444,141.9389,142.0729,50277.0
2017-07-06 11:50:00,158.96,159.28,158.94,159.22,80786.0,142.0819,142.3679,142.064,142.3143,80786.0
2017-07-06 12:00:00,159.22,159.42,159.05,159.18,97704.0,142.3143,142.493,142.1623,142.2785,97704.0
2017-07-06 12:10:00,159.21,159.43,159.16,159.27,65302.0,142.3053,142.502,142.2606,142.359,65302.0
2017-07-06 12:20:00,159.25,159.38,159.18,159.3,46650.0,142.3411,142.4573,142.2785,142.3858,46650.0
2017-07-06 12:30:00,159.3,159.35,159.21,159.29,123782.0,142.3858,142.4305,142.3053,142.3768,123782.0
2017-07-06 12:40:00,159.29,159.32,159.19,159.24,93862.0,142.3768,142.4037,142.2875,142.3321,93862.0
2017-07-06 12:50:00,159.23,159.24,158.93,159.01,78984.0,142.3232,142.3321,142.0551,142.1266,78984.0
2017-07-06 13:00:00,159.02,159.04,158.75,158.86,76200.0,142.1355,142.1534,141.8942,141.9925,76200.0
2017-07-06 13:10:00,158.86,159.05,158.86,158.98,113109.0,141.9925,142.1623,141.9925,142.0998,113109.0
2017-07-06 13:20:00,158.96,159.0,158.78,158.92,58011.0,142.0819,142.1176,141.921,142.0461,58011.0
2017-07-06 13:30:00,158.95,159.02,158.78,158.9,52022.0,142.0729,142.1355,141.921,142.0282,52022.0
2017-07-06 13:40:00,158.95,158.97,158.78,158.82,45453.0,142.0729,142.0908,141.921,141.9567,45453.0
2017-07-06 13:50:00,158.82,158.88,158.61,158.62,65067.0,141.9567,142.0104,141.769,141.778,65067.0
2017-07-06 14:00:00,158.62,158.77,158.35,158.55,87367.0,141.778,141.9121,141.5366,141.7154,87367.0
2017-07-06 14:10:00,158.54,158.67,158.26,158.38,70403.0,141.7065,141.8227,141.4562,141.5635,70403.0
2017-07-06 14:20:00,158.4,158.66,158.4,158.65,63364.0,141.5813,141.8137,141.5813,141.8048,63364.0
2017-07-06 14:30:00,158.65,158.66,158.27,158.34,79401.0,141.8048,141.8137,141.4651,141.5277,79401.0
2017-07-06 14:40:00,158.34,158.35,158.07,158.2,152920.0,141.5277,141.5366,141.2864,141.4026,152920.0
2017-07-06 14:50:00,158.19,158.26,157.92,158.1,92712.0,141.3936,141.4562,141.1523,141.3132,92712.0
2017-07-06 15:00:00,158.1,158.31,158.05,158.27,79198.0,141.3132,141.5009,141.2685,141.4651,79198.0
2017-07-06 15:10:00,158.26,158.28,158.03,158.08,87692.0,141.4562,141.4741,141.2506,141.2953,87692.0
2017-07-06 15:20:00,158.08,158.15,157.95,157.98,78256.0,141.2953,141.3579,141.1791,141.2059,78256.0
2017-07-06 15:30:00,157.97,158.02,157.52,157.61,159776.0,141.197,141.2417,140.7948,140.8752,159776.0
2017-07-06 15:40:00,157.61,157.62,157.12,157.31,322377.0,140.8752,140.8842,140.4372,140.6071,322377.0
2017-07-06 15:50:00,157.31,157.57,157.05,157.09,536074.0,140.6071,140.8395,140.3747,140.4104,536074.0
2017-07-07 09:30:00,157.36,157.55,155.76,155.9,424832.0,140.6518,140.8216,139.2216,139.3468,424832.0
2017-07-07 09:40:00,155.9,156.23,155.33,155.71,343086.0,139.3468,139.6417,138.8373,139.177,343086.0
2017-07-07 09:50:00,155.72,156.0,155.51,155.87,245875.0,139.1859,139.4362,138.9982,139.32,245875.0
2017-07-07 10:00:00,155.87,155.95,155.39,155.77,175716.0,139.32,139.3915,138.8909,139.2306,175716.0
2017-07-07 10:10:00,155.77,156.27,155.53,155.93,195274.0,139.2306,139.6775,139.0161,139.3736,195274.0
2017-07-07 10:20:00,155.92,156.0,155.66,155.78,105590.0,139.3647,139.4362,139.1323,139.2395,105590.0
2017-07-07 10:30:00,155.77,155.94,155.45,155.63,190488.0,139.2306,139.3825,138.9446,139.1055,190488.0
2017-07-07 10:40:00,155.63,155.82,155.51,155.51,128842.0,139.1055,139.2753,138.9982,138.9982,128842.0
2017-07-07 10:50:00,155.53,155.61,155.23,155.47,267518.0,139.0161,139.0876,138.7479,138.9624,267518.0
2017-07-07 11:00:00,155.45,155.69,155.4,155.65,134596.0,138.9446,139.1591,138.8999,139.1233,134596.0
2017-07-07 11:10:00,155.67,156.05,155.44,155.94,150104.0,139.1412,139.4809,138.9356,139.3825,150104.0
2017-07-07 11:20:00,155.96,156.02,155.84,155.87,76621.0,139.4004,139.454,139.2932,139.32,76621.0
2017-07-07 11:30:00,155.86,156.02,155.8,155.96,99071.0,139.311,139.454,139.2574,139.4004,99071.0
2017-07-07 11:40:00,155.96,156.01,155.7,155.77,70874.0,139.4004,139.4451,139.168,139.2306,70874.0
2017-07-07 11:50:00,155.81,155.81,155.31,155.34,124737.0,139.2663,139.2663,138.8194,138.8462,124737.0
2017-07-07 12:00:00,155.33,155.38,155.05,155.13,192578.0,138.8373,138.882,138.587,138.6585,192578.0
2017-07-07 12:10:00,155.12,155.54,155.07,155.15,157203.0,138.6496,139.025,138.6049,138.6764,157203.0
2017-07-07 12:20:00,155.16,155.19,154.94,155.18,319131.0,138.6854,138.7122,138.4887,138.7032,319131.0
2017-07-07 12:30:00,155.15,155.22,154.95,154.99,104853.0,138.6764,138.739,138.4977,138.5334,104853.0
2017-07-07 12:40:00,154.99,155.12,154.71,155.01,186027.0,138.5334,138.6496,138.2831,138.5513,186027.0
2017-07-07 12:50:00,155.01,155.12,154.99,155.08,71533.0,138.5513,138.6496,138.5334,138.6139,71533.0
2017-07-07 13:00:00,155.08,155.12,154.94,155.08,98492.0,138.6139,138.6496,138.4887,138.6139,98492.0
2017-07-07 13:10:00,155.09,155.11,154.61,154.8,110278.0,138.6228,138.6407,138.1938,138.3636,110278.0
2017-07-07 13:20:00,154.8,154.85,154.72,154.74,73561.0,138.3636,138.4083,138.2921,138.31,73561.0
2017-07-07 13:30:00,154.74,154.76,154.26,154.29,195142.0,138.31,138.3278,137.8809,137.9077,195142.0
2017-07-07 13:40:00,154.31,154.55,154.11,154.4,228120.0,137.9256,138.1401,137.7468,138.0061,228120.0
2017-07-07 13:50:00,154.41,154.6,154.28,154.6,176050.0,138.015,138.1848,137.8988,138.1848,176050.0
2017-07-07 14:00:00,154.6,154.81,154.54,154.78,134134.0,138.1848,138.3725,138.1312,138.3457,134134.0
2017-07-07 14:10:00,154.78,154.82,154.62,154.75,77349.0,138.3457,138.3815,138.2027,138.3189,77349.0
2017-07-07 14:20:00,154.75,154.82,154.7,154.72,49439.0,138.3189,138.3815,138.2742,138.2921,49439.0
2017-07-07 14:30:00,154.72,154.77,154.61,154.61,67647.0,138.2921,138.3368,138.1938,138.1938,67647.0
2017-07-07 14:40:00,154.61,154.77,154.6,154.72,67989.0,138.1938,138.3368,138.1848,138.2921,67989.0
2017-07-07 14:50:00,154.71,154.77,154.63,154.66,64052.0,138.2831,138.3368,138.2116,138.2384,64052.0
2017-07-07 15:00:00,154.64,154.72,154.5,154.63,101945.0,138.2206,138.2921,138.0954,138.2116,101945.0
2017-07-07 15:10:00,154.63,154.68,154.45,154.45,109424.0,138.2116,138.2563,138.0507,138.0507,109424.0
2017-07-07 15:20:00,154.46,154.59,154.34,154.51,98269.0,138.0597,138.1759,137.9524,138.1044,98269.0
2017-07-07 15:30:00,154.51,154.52,154.31,154.49,152848.0,138.1044,138.1133,137.9256,138.0865,152848.0
2017-07-07 15:40:00,154.49,154.54,154.26,154.28,218894.0,138.0865,138.1312,137.8809,137.8988,218894.0
2017-07-07 15:50:00,154.28,154.43,154.09,154.1,637842.0,137.8988,138.0329,137.729,137.7379,637842.0
2017-07-10 09:30:00,153.51,153.6,152.03,152.17,591419.0,137.2106,137.291,135.8877,136.0128,591419.0
2017-07-10 09:40:00,152.18,152.48,151.86,152.06,411555.0,136.0218,136.2899,135.7357,135.9145,411555.0
2017-07-10 09:50:00,152.04,152.06,151.6,151.66,378701.0,135.8966,135.9145,135.5034,135.557,378701.0
2017-07-10 10:00:00,151.64,151.8,151.26,151.62,488835.0,135.5391,135.6821,135.1995,135.5212,488835.0
2017-07-10 10:10:00,151.61,151.88,151.51,151.73,309804.0,135.5123,135.7536,135.4229,135.6195,309804.0
2017-07-10 10:20:00,151.75,152.12,151.5,152.03,255809.0,135.6374,135.9681,135.414,135.8877,255809.0
2017-07-10 10:30:00,152.05,152.23,151.79,152.06,295782.0,135.9056,136.0665,135.6732,135.9145,295782.0
2017-07-10 10:40:00,152.04,152.12,151.55,151.67,232096.0,135.8966,135.9681,135.4587,135.5659,232096.0
2017-07-10 10:50:00,151.66,151.76,151.37,151.41,186826.0,135.557,135.6464,135.2978,135.3335,186826.0
2017-07-10 11:00:00,151.41,151.71,151.36,151.58,158508.0,135.3335,135.6017,135.2888,135.4855,158508.0
2017-07-10 11:10:00,151.59,151.6,151.14,151.42,214404.0,135.4944,135.5034,135.0922,135.3425,214404.0
2017-07-10 11:20:00,151.42,151.43,151.21,151.29,222866.0,135.3425,135.3514,135.1548,135.2263,222866.0
2017-07-10 11:30:00,151.3,151.7,151.24,151.68,142943.0,135.2352,135.5927,135.1816,135.5749,142943.0
2017-07-10 11:40:00,151.68,151.87,151.59,151.87,146927.0,135.5749,135.7447,135.4944,135.7447,146927.0
2017-07-10 11:50:00,151.87,152.0,151.78,151.86,106620.0,135.7447,135.8609,135.6642,135.7357,106620.0
2017-07-10 12:00:00,151.86,152.11,151.84,151.96,137067.0,135.7357,135.9592,135.7179,135.8251,137067.0
2017-07-10 12:10:00,151.95,152.29,151.9,152.15,135843.0,135.8162,136.1201,135.7715,135.995,135843.0
2017-07-10 12:20:00,152.15,152.18,152.0,152.09,149573.0,135.995,136.0218,135.8609,135.9413,149573.0
2017-07-10 12:30:00,152.09,152.75,152.08,152.53,178409.0,135.9413,136.5312,135.9324,136.3346,178409.0
2017-07-10 12:40:00,152.53,152.68,152.48,152.49,94660.0,136.3346,136.4687,136.2899,136.2989,94660.0
2017-07-10 12:50:00,152.5,152.5,152.27,152.44,125333.0,136.3078,136.3078,136.1022,136.2542,125333.0
2017-07-10 13:00:00,152.44,152.57,152.34,152.51,126823.0,136.2542,136.3704,136.1648,136.3167,126823.0
2017-07-10 13:10:00,152.53,152.56,152.33,152.35,94229.0,136.3346,136.3614,136.1558,136.1737,94229.0
2017-07-10 13:20:00,152.36,152.36,152.18,152.26,96424.0,136.1827,136.1827,136.0218,136.0933,96424.0
2017-07-10 13:30:00,152.27,152.3,151.93,151.94,102545.0,136.1022,136.129,135.7983,135.8073,102545.0
2017-07-10 13:40:00,151.93,152.0,151.83,151.94,182459.0,135.7983,135.8609,135.7089,135.8073,182459.0
2017-07-10 13:50:00,151.94,151.97,151.8,151.92,99068.0,135.8073,135.8341,135.6821,135.7894,99068.0
2017-07-10 14:00:00,151.91,151.91,151.61,151.7,104127.0,135.7804,135.7804,135.5123,135.5927,104127.0
2017-07-10 14:10:00,151.7,151.81,151.68,151.7,76758.0,135.5927,135.6911,135.5749,135.5927,76758.0
2017-07-10 14:20:00,151.71,151.71,151.51,151.64,94028.0,135.6017,135.6017,135.4229,135.5391,94028.0
2017-07-10 14:30:00,151.63,151.65,151.45,151.5,93754.0,135.5302,135.548,135.3693,135.414,93754.0
2017-07-10 14:40:00,151.49,151.55,151.45,151.46,72377.0,135.405,135.4587,135.3693,135.3782,72377.0
2017-07-10 14:50:00,151.46,151.48,151.36,151.42,111031.0,135.3782,135.3961,135.2888,135.3425,111031.0
2017-07-10 15:00:00,151.42,151.49,151.35,151.49,171891.0,135.3425,135.405,135.2799,135.405,171891.0
2017-07-10 15:10:00,151.49,151.71,151.48,151.68,110718.0,135.405,135.6017,135.3961,135.5749,110718.0
2017-07-10 15:20:00,151.69,151.7,151.55,151.62,124390.0,135.5838,135.5927,135.4587,135.5212,124390.0
2017-07-10 15:30:00,151.62,151.62,151.38,151.5,145316.0,135.5212,135.5212,135.3067,135.414,145316.0
2017-07-10 15:40:00,151.5,151.53,151.32,151.37,195575.0,135.414,135.4408,135.2531,135.2978,195575.0
2017-07-10 15:50:00,151.38,151.43,150.96,151.0,555829.0,135.3067,135.3514,134.9313,134.9671,555829.0
2017-07-11 09:30:00,151.45,151.95,150.93,151.73,321154.0,135.3693,135.8162,134.9045,135.6195,321154.0
2017-07-11 09:40:00,151.72,152.98,151.63,152.77,531321.0,135.6106,136.7368,135.5302,136.5491,531321.0
2017-07-11 09:50:00,152.74,152.94,152.5,152.66,267093.0,136.5223,136.7011,136.3078,136.4508,267093.0
2017-07-11 10:00:00,152.65,152.79,152.25,152.41,164202.0,136.4419,136.567,136.0843,136.2273,164202.0
2017-07-11 10:10:00,152.41,152.83,152.26,152.45,139454.0,136.2273,136.6028,136.0933,136.2631,139454.0
2017-07-11 10:20:00,152.46,153.09,151.97,152.94,270188.0,136.272,136.8351,135.8341,136.7011,270188.0
2017-07-11 10:30:00,152.94,152.96,151.92,152.05,298559.0,136.7011,136.7189,135.7894,135.9056,298559.0
2017-07-11 10:40:00,152.03,152.41,151.49,152.36,262398.0,135.8877,136.2273,135.405,136.1827,262398.0
2017-07-11 10:50:00,152.31,152.95,152.31,152.67,172551.0,136.138,136.71,136.138,136.4597,172551.0
2017-07-11 11:00:00,152.65,152.84,152.52,152.63,113216.0,136.4419,136.6117,136.3257,136.424,113216.0
2017-07-11 11:10:00,152.63,152.64,152.35,152.36,98565.0,136.424,136.4329,136.1737,136.1827,98565.0
2017-07-11 11:20:00,152.35,152.37,151.73,151.94,99187.0,136.1737,136.1916,135.6195,135.8073,99187.0
2017-07-11 11:30:00,151.93,152.11,151.77,151.95,94788.0,135.7983,135.9592,135.6553,135.8162,94788.0
2017-07-11 11:40:00,151.93,152.05,151.84,151.89,58120.0,135.7983,135.9056,135.7179,135.7626,58120.0
2017-07-11 11:50:00,151.9,152.21,151.9,152.21,62970.0,135.7715,136.0486,135.7715,136.0486,62970.0
2017-07-11 12:00:00,152.22,152.42,152.14,152.2,76851.0,136.0575,136.2363,135.986,136.0396,76851.0
2017-07-11 12:10:00,152.22,152.38,151.95,152.03,146155.0,136.0575,136.2005,135.8162,135.8877,146155.0
2017-07-11 12:20:00,152.05,152.16,151.87,151.91,33503.0,135.9056,136.0039,135.7447,135.7804,33503.0
2017-07-11 12:30:00,151.96,151.96,151.77,151.81,40756.0,135.8251,135.8251,135.6553,135.6911,40756.0
2017-07-11 12:40:00,151.79,151.82,151.61,151.68,64738.0,135.6732,135.7,135.5123,135.5749,64738.0
2017-07-11 12:50:00,151.71,151.78,151.61,151.71,46749.0,135.6017,135.6642,135.5123,135.6017,46749.0
2017-07-11 13:00:00,151.72,151.73,151.42,151.52,170533.0,135.6106,135.6195,135.3425,135.4318,170533.0
2017-07-11 13:10:00,151.52,151.56,151.34,151.43,84007.0,135.4318,135.4676,135.271,135.3514,84007.0
2017-07-11 13:20:00,151.43,151.78,151.42,151.7,66924.0,135.3514,135.6642,135.3425,135.5927,66924.0
2017-07-11 13:30:00,151.72,151.78,151.57,151.69,35213.0,135.6106,135.6642,135.4765,135.5838,35213.0
2017-07-11 13:40:00,151.7,151.96,151.61,151.77,55747.0,135.5927,135.8251,135.5123,135.6553,55747.0
2017-07-11 13:50:00,151.77,151.95,151.72,151.75,58997.0,135.6553,135.8162,135.6106,135.6374,58997.0
2017-07-11 14:00:00,151.75,151.89,151.72,151.74,44790.0,135.6374,135.7626,135.6106,135.6285,44790.0
2017-07-11 14:10:00,151.74,151.81,151.59,151.63,50253.0,135.6285,135.6911,135.4944,135.5302,50253.0
2017-07-11 14:20:00,151.63,151.65,151.42,151.53,64368.0,135.5302,135.548,135.3425,135.4408,64368.0
2017-07-11 14:30:00,151.52,151.6,151.51,151.56,45930.0,135.4318,135.5034,135.4229,135.4676,45930.0
2017-07-11 14:40:00,151.56,151.56,151.45,151.46,52485.0,135.4676,135.4676,135.3693,135.3782,52485.0
2017-07-11 14:50:00,151.48,151.49,151.33,151.35,80128.0,135.3961,135.405,135.262,135.2799,80128.0
2017-07-11 15:00:00,151.35,151.36,151.1,151.11,155780.0,135.2799,135.2888,135.0564,135.0654,155780.0
2017-07-11 15:10:00,151.12,151.15,151.04,151.08,158496.0,135.0743,135.1011,135.0028,135.0386,158496.0
2017-07-11 15:20:00,151.08,151.1,151.02,151.02,134180.0,135.0386,135.0564,134.9849,134.9849,134180.0
2017-07-11 15:30:00,151.04,151.27,151.03,151.16,194556.0,135.0028,135.2084,134.9939,135.1101,194556.0
2017-07-11 15:40:00,151.17,151.27,151.11,151.25,110566.0,135.119,135.2084,135.0654,135.1905,110566.0
2017-07-11 15:50:00,151.24,151.24,151.02,151.12,274945.0,135.1816,135.1816,134.9849,135.0743,274945.0
2017-07-12 09:30:00,151.46,152.38,151.42,152.05,303606.0,135.3782,136.2005,135.3425,135.9056,303606.0
2017-07-12 09:40:00,152.08,152.27,151.82,152.25,177958.0,135.9324,136.1022,135.7,136.0843,177958.0
2017-07-12 09:50:00,152.27,152.38,151.96,152.33,243807.0,136.1022,136.2005,135.8251,136.1558,243807.0
2017-07-12 10:00:00,152.28,152.48,152.21,152.36,116092.0,136.1112,136.2899,136.0486,136.1827,116092.0
2017-07-12 10:10:00,152.37,152.4,152.08,152.09,102585.0,136.1916,136.2184,135.9324,135.9413,102585.0
2017-07-12 10:20:00,152.11,152.47,152.01,152.34,110530.0,135.9592,136.281,135.8698,136.1648,110530.0
2017-07-12 10:30:00,152.34,152.42,152.21,152.24,101280.0,136.1648,136.2363,136.0486,136.0754,101280.0
2017-07-12 10:40:00,152.23,152.75,152.16,152.66,112963.0,136.0665,136.5312,136.0039,136.4508,112963.0
2017-07-12 10:50:00,152.68,152.9,152.57,152.68,111034.0,136.4687,136.6653,136.3704,136.4687,111034.0
2017-07-12 11:00:00,152.68,152.77,152.2,152.23,105061.0,136.4687,136.5491,136.0396,136.0665,105061.0
2017-07-12 11:10:00,152.24,152.48,152.21,152.33,207581.0,136.0754,136.2899,136.0486,136.1558,207581.0
2017-07-12 11:20:00,152.33,152.35,152.01,152.06,135400.0,136.1558,136.1737,135.8698,135.9145,135400.0
2017-07-12 11:30:00,152.05,152.05,151.83,151.88,148651.0,135.9056,135.9056,135.7089,135.7536,148651.0
2017-07-12 11:40:00,151.88,152.01,151.88,152.0,45937.0,135.7536,135.8698,135.7536,135.8609,45937.0
2017-07-12 11:50:00,151.99,152.0,151.87,151.91,42903.0,135.8519,135.8609,135.7447,135.7804,42903.0
2017-07-12 12:00:00,151.91,152.0,151.91,152.0,54749.0,135.7804,135.8609,135.7804,135.8609,54749.0
2017-07-12 12:10:00,152.0,152.07,151.84,151.91,91826.0,135.8609,135.9234,135.7179,135.7804,91826.0
2017-07-12 12:20:00,151.91,152.0,151.9,151.92,43408.0,135.7804,135.8609,135.7715,135.7894,43408.0
2017-07-12 12:30:00,151.93,151.94,151.85,151.88,52228.0,135.7983,135.8073,135.7268,135.7536,52228.0
2017-07-12 12:40:00,151.88,151.99,151.86,151.97,58122.0,135.7536,135.8519,135.7357,135.8341,58122.0
2017-07-12 12:50:00,151.98,152.01,151.85,151.87,79844.0,135.843,135.8698,135.7268,135.7447,79844.0
2017-07-12 13:00:00,151.87,152.0,151.85,151.94,77229.0,135.7447,135.8609,135.7268,135.8073,77229.0
2017-07-12 13:10:00,151.95,151.97,151.85,151.87,48003.0,135.8162,135.8341,135.7268,135.7447,48003.0
2017-07-12 13:20:00,151.86,151.91,151.8,151.89,45507.0,135.7357,135.7804,135.6821,135.7626,45507.0
2017-07-12 13:30:00,151.87,152.01,151.84,151.95,66009.0,135.7447,135.8698,135.7179,135.8162,66009.0
2017-07-12 13:40:00,151.95,152.0,151.92,151.95,54914.0,135.8162,135.8609,135.7894,135.8162,54914.0
2017-07-12 13:50:00,151.94,152.01,151.89,152.0,74187.0,135.8073,135.8698,135.7626,135.8609,74187.0
2017-07-12 14:00:00,152.0,152.42,151.97,152.39,68836.0,135.8609,136.2363,135.8341,136.2095,68836.0
2017-07-12 14:10:00,152.38,152.4,152.06,152.06,83319.0,136.2005,136.2184,135.9145,135.9145,83319.0
2017-07-12 14:20:00,152.07,152.1,151.76,151.88,76598.0,135.9234,135.9503,135.6464,135.7536,76598.0
2017-07-12 14:30:00,151.87,151.94,151.58,151.6,111308.0,135.7447,135.8073,135.4855,135.5034,111308.0
2017-07-12 14:40:00,151.6,151.73,151.51,151.55,95925.0,135.5034,135.6195,135.4229,135.4587,95925.0
2017-07-12 14:50:00,151.57,151.65,151.43,151.53,68685.0,135.4765,135.548,135.3514,135.4408,68685.0
2017-07-12 15:00:00,151.52,151.78,151.48,151.66,71918.0,135.4318,135.6642,135.3961,135.557,71918.0
2017-07-12 15:10:00,151.67,151.7,151.61,151.65,59190.0,135.5659,135.5927,135.5123,135.548,59190.0
2017-07-12 15:20:00,151.65,151.65,151.57,151.6,81726.0,135.548,135.548,135.4765,135.5034,81726.0
2017-07-12 15:30:00,151.63,151.72,151.43,151.64,330477.0,135.5302,135.6106,135.3514,135.5391,330477.0
2017-07-12 15:40:00,151.63,151.74,151.62,151.71,113945.0,135.5302,135.6285,135.5212,135.6017,113945.0
2017-07-12 15:50:00,151.72,151.84,151.67,151.75,303056.0,135.6106,135.7179,135.5659,135.6374,303056.0
2017-07-13 09:30:00,153.27,153.48,152.85,153.37,258517.0,136.996,137.1837,136.6206,137.0854,258517.0
2017-07-13 09:40:00,153.37,153.37,152.74,152.86,168833.0,137.0854,137.0854,136.5223,136.6296,168833.0
2017-07-13 09:50:00,152.81,153.08,152.62,152.95,119274.0,136.5849,136.8262,136.415,136.71,119274.0
2017-07-13 10:00:00,152.95,153.33,152.91,153.24,276965.0,136.71,137.0497,136.6743,136.9692,276965.0
2017-07-13 10:10:00,153.26,153.54,153.0,153.37,179344.0,136.9871,137.2374,136.7547,137.0854,179344.0
2017-07-13 10:20:00,153.38,153.49,153.18,153.24,148549.0,137.0944,137.1927,136.9156,136.9692,148549.0
2017-07-13 10:30:00,153.22,153.23,152.95,152.95,88162.0,136.9513,136.9603,136.71,136.71,88162.0
2017-07-13 10:40:00,152.97,153.13,152.82,152.96,100541.0,136.7279,136.8709,136.5938,136.7189,100541.0
2017-07-13 10:50:00,152.95,153.3,152.94,153.29,110782.0,136.71,137.0228,136.7011,137.0139,110782.0
2017-07-13 11:00:00,153.29,153.59,153.27,153.47,159122.0,137.0139,137.2821,136.996,137.1748,159122.0
2017-07-13 11:10:00,153.46,153.48,153.16,153.2,55916.0,137.1659,137.1837,136.8977,136.9335,55916.0
2017-07-13 11:20:00,153.19,153.22,152.99,153.01,62284.0,136.9245,136.9513,136.7458,136.7636,62284.0
2017-07-13 11:30:00,153.01,153.17,153.0,153.11,52760.0,136.7636,136.9067,136.7547,136.853,52760.0
2017-07-13 11:40:00,153.11,153.22,153.02,153.06,60828.0,136.853,136.9513,136.7726,136.8083,60828.0
2017-07-13 11:50:00,153.08,153.16,153.02,153.11,37932.0,136.8262,136.8977,136.7726,136.853,37932.0
2017-07-13 12:00:00,153.13,153.24,153.13,153.22,40382.0,136.8709,136.9692,136.8709,136.9513,40382.0
2017-07-13 12:10:00,153.23,153.24,153.12,153.16,43060.0,136.9603,136.9692,136.862,136.8977,43060.0
2017-07-13 12:20:00,153.17,153.17,152.98,153.01,58310.0,136.9067,136.9067,136.7368,136.7636,58310.0
2017-07-13 12:30:00,153.01,153.06,152.98,152.99,67844.0,136.7636,136.8083,136.7368,136.7458,67844.0
2017-07-13 12:40:00,153.0,153.03,152.99,153.03,27312.0,136.7547,136.7815,136.7458,136.7815,27312.0
2017-07-13 12:50:00,153.03,153.2,153.02,153.14,44751.0,136.7815,136.9335,136.7726,136.8798,44751.0
2017-07-13 13:00:00,153.13,153.48,153.13,153.42,83140.0,136.8709,137.1837,136.8709,137.1301,83140.0
2017-07-13 13:10:00,153.42,153.47,153.35,153.35,28635.0,137.1301,137.1748,137.0675,137.0675,28635.0
2017-07-13 13:20:00,153.37,153.44,153.29,153.42,50180.0,137.0854,137.148,137.0139,137.1301,50180.0
2017-07-13 13:30:00,153.39,153.42,153.33,153.41,71026.0,137.1033,137.1301,137.0497,137.1212,71026.0
2017-07-13 13:40:00,153.4,153.54,153.39,153.48,42380.0,137.1122,137.2374,137.1033,137.1837,42380.0
2017-07-13 13:50:00,153.48,153.79,153.48,153.74,86104.0,137.1837,137.4608,137.1837,137.4161,86104.0
2017-07-13 14:00:00,153.74,153.84,153.52,153.54,120075.0,137.4161,137.5055,137.2195,137.2374,120075.0
2017-07-13 14:10:00,153.54,153.63,153.38,153.43,75652.0,137.2374,137.3178,137.0944,137.139,75652.0
2017-07-13 14:20:00,153.44,153.44,153.28,153.38,77162.0,137.148,137.148,137.005,137.0944,77162.0
2017-07-13 14:30:00,153.37,153.5,153.25,153.46,53834.0,137.0854,137.2016,136.9782,137.1659,53834.0
2017-07-13 14:40:00,153.44,153.51,153.42,153.44,78552.0,137.148,137.2106,137.1301,137.148,78552.0
2017-07-13 14:50:00,153.43,153.44,153.14,153.31,181702.0,137.139,137.148,136.8798,137.0318,181702.0
2017-07-13 15:00:00,153.3,153.42,153.19,153.21,127661.0,137.0228,137.1301,136.9245,136.9424,127661.0
2017-07-13 15:10:00,153.21,153.3,153.13,153.15,82311.0,136.9424,137.0228,136.8709,136.8888,82311.0
2017-07-13 15:20:00,153.14,153.42,153.07,153.39,80064.0,136.8798,137.1301,136.8173,137.1033,80064.0
2017-07-13 15:30:00,153.39,153.79,153.31,153.78,146795.0,137.1033,137.4608,137.0318,137.4519,146795.0
2017-07-13 15:40:00,153.78,153.93,153.34,153.77,513883.0,137.4519,137.586,137.0586,137.4429,513883.0
2017-07-13 15:50:00,153.78,153.9,153.59,153.6,469070.0,137.4519,137.5591,137.2821,137.291,469070.0
2017-07-14 09:30:00,154.26,154.27,153.8,153.94,273072.0,137.8809,137.8899,137.4698,137.5949,273072.0
2017-07-14 09:40:00,153.95,154.02,153.6,153.63,140729.0,137.6038,137.6664,137.291,137.3178,140729.0
2017-07-14 09:50:00,153.61,153.67,153.22,153.65,139038.0,137.2999,137.3536,136.9513,137.3357,139038.0
2017-07-14 10:00:00,153.62,153.67,153.36,153.36,131037.0,137.3089,137.3536,137.0765,137.0765,131037.0
2017-07-14 10:10:00,153.37,153.6,153.3,153.53,147717.0,137.0854,137.291,137.0228,137.2284,147717.0
2017-07-14 10:20:00,153.52,153.6,153.4,153.56,89071.0,137.2195,137.291,137.1122,137.2552,89071.0
2017-07-14 10:30:00,153.58,153.86,153.48,153.57,209025.0,137.2731,137.5234,137.1837,137.2642,209025.0
2017-07-14 10:40:00,153.58,153.71,153.45,153.5,85890.0,137.2731,137.3893,137.1569,137.2016,85890.0
2017-07-14 10:50:00,153.5,153.59,153.48,153.54,36573.0,137.2016,137.2821,137.1837,137.2374,36573.0
2017-07-14 11:00:00,153.54,153.54,153.34,153.4,56911.0,137.2374,137.2374,137.0586,137.1122,56911.0
2017-07-14 11:10:00,153.41,153.43,153.14,153.14,88628.0,137.1212,137.139,136.8798,136.8798,88628.0
2017-07-14 11:20:00,153.14,153.32,153.14,153.3,60180.0,136.8798,137.0407,136.8798,137.0228,60180.0
2017-07-14 11:30:00,153.3,153.36,153.22,153.28,44561.0,137.0228,137.0765,136.9513,137.005,44561.0
2017-07-14 11:40:00,153.27,153.36,153.25,153.33,69692.0,136.996,137.0765,136.9782,137.0497,69692.0
2017-07-14 11:50:00,153.3,153.38,153.29,153.32,53382.0,137.0228,137.0944,137.0139,137.0407,53382.0
2017-07-14 12:00:00,153.32,153.39,153.3,153.33,56699.0,137.0407,137.1033,137.0228,137.0497,56699.0
2017-07-14 12:10:00,153.34,153.37,153.3,153.34,33904.0,137.0586,137.0854,137.0228,137.0586,33904.0
2017-07-14 12:20:00,153.33,153.34,153.27,153.31,55169.0,137.0497,137.0586,136.996,137.0318,55169.0
2017-07-14 12:30:00,153.31,153.33,153.04,153.21,355507.0,137.0318,137.0497,136.7905,136.9424,355507.0
2017-07-14 12:40:00,153.22,153.24,153.01,153.02,88329.0,136.9513,136.9692,136.7636,136.7726,88329.0
2017-07-14 12:50:00,153.03,153.06,152.9,152.92,60453.0,136.7815,136.8083,136.6653,136.6832,60453.0
2017-07-14 13:00:00,152.92,152.96,152.9,152.91,54616.0,136.6832,136.7189,136.6653,136.6743,54616.0
2017-07-14 13:10:00,152.91,153.26,152.9,153.18,34551.0,136.6743,136.9871,136.6653,136.9156,34551.0
2017-07-14 13:20:00,153.18,153.21,152.93,152.96,65381.0,136.9156,136.9424,136.6921,136.7189,65381.0
2017-07-14 13:30:00,152.96,153.1,152.95,153.09,40451.0,136.7189,136.8441,136.71,136.8351,40451.0
2017-07-14 13:40:00,153.08,153.25,153.04,153.22,46843.0,136.8262,136.9782,136.7905,136.9513,46843.0
2017-07-14 13:50:00,153.2,153.34,153.18,153.19,43606.0,136.9335,137.0586,136.9156,136.9245,43606.0
2017-07-14 14:00:00,153.17,153.24,153.1,153.13,26177.0,136.9067,136.9692,136.8441,136.8709,26177.0
2017-07-14 14:10:00,153.13,153.26,153.12,153.22,35881.0,136.8709,136.9871,136.862,136.9513,35881.0
2017-07-14 14:20:00,153.22,153.22,153.0,153.01,30857.0,136.9513,136.9513,136.7547,136.7636,30857.0
2017-07-14 14:30:00,153.01,153.08,152.99,153.05,41408.0,136.7636,136.8262,136.7458,136.7994,41408.0
2017-07-14 14:40:00,153.03,153.16,153.02,153.16,33586.0,136.7815,136.8977,136.7726,136.8977,33586.0
2017-07-14 14:50:00,153.14,153.2,153.13,153.15,41587.0,136.8798,136.9335,136.8709,136.8888,41587.0
2017-07-14 15:00:00,153.16,153.17,153.04,153.07,48915.0,136.8977,136.9067,136.7905,136.8173,48915.0
2017-07-14 15:10:00,153.08,153.18,153.08,153.15,54326.0,136.8262,136.9156,136.8262,136.8888,54326.0
2017-07-14 15:20:00,153.15,153.18,153.12,153.16,35947.0,136.8888,136.9156,136.862,136.8977,35947.0
2017-07-14 15:30:00,153.16,153.17,153.13,153.15,59909.0,136.8977,136.9067,136.8709,136.8888,59909.0
2017-07-14 15:40:00,153.16,153.23,153.0,153.04,151498.0,136.8977,136.9603,136.7547,136.7905,151498.0
2017-07-14 15:50:00,153.04,153.12,152.96,152.97,418618.0,136.7905,136.862,136.7189,136.7279,418618.0
2017-07-17 09:30:00,153.0,153.44,152.97,153.14,126902.0,136.7547,137.148,136.7279,136.8798,126902.0
2017-07-17 09:40:00,153.14,153.27,153.0,153.0,80537.0,136.8798,136.996,136.7547,136.7547,80537.0
2017-07-17 09:50:00,153.0,153.04,152.81,152.92,122709.0,136.7547,136.7905,136.5849,136.6832,122709.0
2017-07-17 10:00:00,152.91,153.03,152.88,153.0,92522.0,136.6743,136.7815,136.6474,136.7547,92522.0
2017-07-17 10:10:00,153.01,153.18,152.97,153.01,69663.0,136.7636,136.9156,136.7279,136.7636,69663.0
2017-07-17 10:20:00,153.01,153.06,152.93,152.98,70731.0,136.7636,136.8083,136.6921,136.7368,70731.0
2017-07-17 10:30:00,152.99,153.11,152.79,153.09,99559.0,136.7458,136.853,136.567,136.8351,99559.0
2017-07-17 10:40:00,153.09,153.28,153.05,153.17,240828.0,136.8351,137.005,136.7994,136.9067,240828.0
2017-07-17 10:50:00,153.18,153.19,153.08,153.15,64150.0,136.9156,136.9245,136.8262,136.8888,64150.0
2017-07-17 11:00:00,153.14,153.16,153.03,153.07,42411.0,136.8798,136.8977,136.7815,136.8173,42411.0
2017-07-17 11:10:00,153.07,153.16,153.05,153.09,34577.0,136.8173,136.8977,136.7994,136.8351,34577.0
2017-07-17 11:20:00,153.09,153.13,152.95,153.09,36654.0,136.8351,136.8709,136.71,136.8351,36654.0
2017-07-17 11:30:00,153.07,153.12,152.99,153.09,32207.0,136.8173,136.862,136.7458,136.8351,32207.0
2017-07-17 11:40:00,153.09,153.1,152.87,152.92,40508.0,136.8351,136.8441,136.6385,136.6832,40508.0
2017-07-17 11:50:00,152.91,152.98,152.52,152.77,92716.0,136.6743,136.7368,136.3257,136.5491,92716.0
2017-07-17 12:00:00,152.76,152.89,152.71,152.83,65315.0,136.5402,136.6564,136.4955,136.6028,65315.0
2017-07-17 12:10:00,152.84,152.84,152.68,152.72,35418.0,136.6117,136.6117,136.4687,136.5044,35418.0
2017-07-17 12:20:00,152.71,152.89,152.67,152.87,74671.0,136.4955,136.6564,136.4597,136.6385,74671.0
2017-07-17 12:30:00,152.89,152.89,152.76,152.76,32672.0,136.6564,136.6564,136.5402,136.5402,32672.0
2017-07-17 12:40:00,152.77,152.89,152.77,152.87,24726.0,136.5491,136.6564,136.5491,136.6385,24726.0
2017-07-17 12:50:00,152.88,152.89,152.73,152.74,21255.0,136.6474,136.6564,136.5134,136.5223,21255.0
2017-07-17 13:00:00,152.74,152.89,152.73,152.88,24404.0,136.5223,136.6564,136.5134,136.6474,24404.0
2017-07-17 13:10:00,152.87,152.97,152.84,152.85,31756.0,136.6385,136.7279,136.6117,136.6206,31756.0
2017-07-17 13:20:00,152.86,152.93,152.83,152.9,27846.0,136.6296,136.6921,136.6028,136.6653,27846.0
2017-07-17 13:30:00,152.9,152.97,152.87,152.88,24846.0,136.6653,136.7279,136.6385,136.6474,24846.0
2017-07-17 13:40:00,152.89,152.95,152.84,152.93,35713.0,136.6564,136.71,136.6117,136.6921,35713.0
2017-07-17 13:50:00,152.93,152.94,152.85,152.89,40271.0,136.6921,136.7011,136.6206,136.6564,40271.0
2017-07-17 14:00:00,152.88,153.0,152.88,152.89,28572.0,136.6474,136.7547,136.6474,136.6564,28572.0
2017-07-17 14:10:00,152.88,152.94,152.86,152.94,40436.0,136.6474,136.7011,136.6296,136.7011,40436.0
2017-07-17 14:20:00,152.94,153.0,152.89,152.99,30022.0,136.7011,136.7547,136.6564,136.7458,30022.0
2017-07-17 14:30:00,153.0,153.01,152.91,152.96,37209.0,136.7547,136.7636,136.6743,136.7189,37209.0
2017-07-17 14:40:00,152.96,153.0,152.88,152.91,37086.0,136.7189,136.7547,136.6474,136.6743,37086.0
2017-07-17 14:50:00,152.92,152.96,152.88,152.96,55498.0,136.6832,136.7189,136.6474,136.7189,55498.0
2017-07-17 15:00:00,152.97,153.03,152.95,152.96,34375.0,136.7279,136.7815,136.71,136.7189,34375.0
2017-07-17 15:10:00,152.98,152.98,152.89,152.94,54529.0,136.7368,136.7368,136.6564,136.7011,54529.0
2017-07-17 15:20:00,152.94,153.02,152.91,152.98,39997.0,136.7011,136.7726,136.6743,136.7368,39997.0
2017-07-17 15:30:00,152.99,153.05,152.96,153.0,49850.0,136.7458,136.7994,136.7189,136.7547,49850.0
2017-07-17 15:40:00,153.0,153.02,152.94,152.95,72452.0,136.7547,136.7726,136.7011,136.71,72452.0
2017-07-17 15:50:00,152.93,153.02,152.84,152.84,221685.0,136.6921,136.7726,136.6117,136.6117,221685.0
2017-07-18 09:30:00,152.61,152.84,152.16,152.24,109014.0,136.4061,136.6117,136.0039,136.0754,109014.0
2017-07-18 09:40:00,152.2,152.45,151.92,151.93,84670.0,136.0396,136.2631,135.7894,135.7983,84670.0
2017-07-18 09:50:00,151.97,152.37,151.93,152.31,51121.0,135.8341,136.1916,135.7983,136.138,51121.0
2017-07-18 10:00:00,152.31,152.42,152.22,152.29,38466.0,136.138,136.2363,136.0575,136.1201,38466.0
2017-07-18 10:10:00,152.34,152.45,152.21,152.27,35336.0,136.1648,136.2631,136.0486,136.1022,35336.0
2017-07-18 10:20:00,152.26,152.34,152.21,152.26,50672.0,136.0933,136.1648,136.0486,136.0933,50672.0
2017-07-18 10:30:00,152.26,152.29,152.06,152.06,34710.0,136.0933,136.1201,135.9145,135.9145,34710.0
2017-07-18 10:40:00,152.06,152.08,151.0,151.69,270112.0,135.9145,135.9324,134.9671,135.5838,270112.0
2017-07-18 10:50:00,151.68,151.82,151.58,151.63,45958.0,135.5749,135.7,135.4855,135.5302,45958.0
2017-07-18 11:00:00,151.61,151.64,151.42,151.5,54655.0,135.5123,135.5391,135.3425,135.414,54655.0
2017-07-18 11:10:00,151.49,151.55,151.35,151.37,56601.0,135.405,135.4587,135.2799,135.2978,56601.0
2017-07-18 11:20:00,151.38,151.57,151.3,151.56,48990.0,135.3067,135.4765,135.2352,135.4676,48990.0
2017-07-18 11:30:00,151.55,151.64,151.4,151.4,55175.0,135.4587,135.5391,135.3246,135.3246,55175.0
2017-07-18 11:40:00,151.39,151.54,151.38,151.5,29211.0,135.3156,135.4497,135.3067,135.414,29211.0
2017-07-18 11:50:00,151.5,151.54,151.27,151.5,62196.0,135.414,135.4497,135.2084,135.414,62196.0
2017-07-18 12:00:00,151.5,151.51,151.29,151.31,51576.0,135.414,135.4229,135.2263,135.2441,51576.0
2017-07-18 12:10:00,151.31,151.48,151.28,151.48,73365.0,135.2441,135.3961,135.2173,135.3961,73365.0
2017-07-18 12:20:00,151.48,151.62,151.45,151.45,47114.0,135.3961,135.5212,135.3693,135.3693,47114.0
2017-07-18 12:30:00,151.43,151.72,151.33,151.6,47905.0,135.3514,135.6106,135.262,135.5034,47905.0
2017-07-18 12:40:00,151.61,151.67,151.46,151.49,18287.0,135.5123,135.5659,135.3782,135.405,18287.0
2017-07-18 12:50:00,151.49,151.49,151.39,151.43,39992.0,135.405,135.405,135.3156,135.3514,39992.0
2017-07-18 13:00:00,151.42,151.49,151.34,151.42,64541.0,135.3425,135.405,135.271,135.3425,64541.0
2017-07-18 13:10:00,151.44,151.44,151.26,151.27,39624.0,135.3603,135.3603,135.1995,135.2084,39624.0
2017-07-18 13:20:00,151.27,151.3,151.14,151.27,66827.0,135.2084,135.2352,135.0922,135.2084,66827.0
2017-07-18 13:30:00,151.28,151.28,151.12,151.15,32150.0,135.2173,135.2173,135.0743,135.1011,32150.0
2017-07-18 13:40:00,151.14,151.28,151.13,151.25,60724.0,135.0922,135.2173,135.0833,135.1905,60724.0
2017-07-18 13:50:00,151.25,151.28,151.18,151.24,30244.0,135.1905,135.2173,135.1279,135.1816,30244.0
2017-07-18 14:00:00,151.25,151.31,151.23,151.31,25840.0,135.1905,135.2441,135.1726,135.2441,25840.0
2017-07-18 14:10:00,151.3,151.44,151.25,151.25,46749.0,135.2352,135.3603,135.1905,135.1905,46749.0
2017-07-18 14:20:00,151.26,151.29,151.18,151.24,33754.0,135.1995,135.2263,135.1279,135.1816,33754.0
2017-07-18 14:30:00,151.24,151.26,151.13,151.15,47416.0,135.1816,135.1995,135.0833,135.1011,47416.0
2017-07-18 14:40:00,151.13,151.16,151.03,151.05,70239.0,135.0833,135.1101,134.9939,135.0118,70239.0
2017-07-18 14:50:00,151.05,151.11,150.93,150.99,113943.0,135.0118,135.0654,134.9045,134.9581,113943.0
2017-07-18 15:00:00,150.98,151.16,150.98,151.11,55947.0,134.9492,135.1101,134.9492,135.0654,55947.0
2017-07-18 15:10:00,151.11,151.32,151.1,151.31,51686.0,135.0654,135.2531,135.0564,135.2441,51686.0
2017-07-18 15:20:00,151.32,151.57,151.32,151.55,69589.0,135.2531,135.4765,135.2531,135.4587,69589.0
2017-07-18 15:30:00,151.54,151.55,151.44,151.53,71822.0,135.4497,135.4587,135.3603,135.4408,71822.0
2017-07-18 15:40:00,151.53,151.64,151.52,151.61,108141.0,135.4408,135.5391,135.4318,135.5123,108141.0
2017-07-18 15:50:00,151.61,151.71,151.49,151.5,365017.0,135.5123,135.6017,135.405,135.414,365017.0
2017-07-19 09:30:00,151.81,151.83,151.35,151.4,109959.0,135.6911,135.7089,135.2799,135.3246,109959.0
2017-07-19 09:40:00,151.4,151.68,151.35,151.65,111180.0,135.3246,135.5749,135.2799,135.548,111180.0
2017-07-19 09:50:00,151.65,151.76,151.49,151.54,92656.0,135.548,135.6464,135.405,135.4497,92656.0
2017-07-19 10:00:00,151.53,151.65,151.48,151.62,87529.0,135.4408,135.548,135.3961,135.5212,87529.0
2017-07-19 10:10:00,151.62,151.63,151.42,151.47,83592.0,135.5212,135.5302,135.3425,135.3872,83592.0
2017-07-19 10:20:00,151.46,151.47,151.25,151.4,65223.0,135.3782,135.3872,135.1905,135.3246,65223.0
2017-07-19 10:30:00,151.39,151.48,151.36,151.42,45861.0,135.3156,135.3961,135.2888,135.3425,45861.0
2017-07-19 10:40:00,151.42,151.47,151.3,151.46,56726.0,135.3425,135.3872,135.2352,135.3782,56726.0
2017-07-19 10:50:00,151.47,151.54,151.41,151.49,59124.0,135.3872,135.4497,135.3335,135.405,59124.0
2017-07-19 11:00:00,151.49,151.56,151.46,151.49,54409.0,135.405,135.4676,135.3782,135.405,54409.0
2017-07-19 11:10:00,151.48,151.55,151.47,151.51,100786.0,135.3961,135.4587,135.3872,135.4229,100786.0
2017-07-19 11:20:00,151.51,151.54,151.26,151.26,45567.0,135.4229,135.4497,135.1995,135.1995,45567.0
2017-07-19 11:30:00,151.25,151.27,151.0,151.03,96335.0,135.1905,135.2084,134.9671,134.9939,96335.0
2017-07-19 11:40:00,151.03,151.2,150.9,151.12,107303.0,134.9939,135.1458,134.8777,135.0743,107303.0
2017-07-19 11:50:00,151.13,151.51,151.12,151.5,51339.0,135.0833,135.4229,135.0743,135.414,51339.0
2017-07-19 12:00:00,151.51,151.75,151.5,151.71,65977.0,135.4229,135.6374,135.414,135.6017,65977.0
2017-07-19 12:10:00,151.71,151.9,151.68,151.9,30637.0,135.6017,135.7715,135.5749,135.7715,30637.0
2017-07-19 12:20:00,151.91,152.16,151.82,151.82,253773.0,135.7804,136.0039,135.7,135.7,253773.0
2017-07-19 12:30:00,151.8,151.81,151.37,151.43,101778.0,135.6821,135.6911,135.2978,135.3514,101778.0
2017-07-19 12:40:00,151.44,151.44,151.13,151.32,88275.0,135.3603,135.3603,135.0833,135.2531,88275.0
2017-07-19 12:50:00,151.31,151.47,151.31,151.35,36073.0,135.2441,135.3872,135.2441,135.2799,36073.0
2017-07-19 13:00:00,151.35,151.52,151.32,151.49,24903.0,135.2799,135.4318,135.2531,135.405,24903.0
2017-07-19 13:10:00,151.5,151.58,151.49,151.54,33865.0,135.414,135.4855,135.405,135.4497,33865.0
2017-07-19 13:20:00,151.54,151.61,151.51,151.6,26557.0,135.4497,135.5123,135.4229,135.5034,26557.0
2017-07-19 13:30:00,151.6,151.61,151.46,151.54,36103.0,135.5034,135.5123,135.3782,135.4497,36103.0
2017-07-19 13:40:00,151.53,151.67,151.53,151.67,33946.0,135.4408,135.5659,135.4408,135.5659,33946.0
2017-07-19 13:50:00,151.67,151.72,151.61,151.63,38316.0,135.5659,135.6106,135.5123,135.5302,38316.0
2017-07-19 14:00:00,151.64,151.66,151.57,151.66,34804.0,135.5391,135.557,135.4765,135.557,34804.0
2017-07-19 14:10:00,151.66,151.73,151.62,151.63,37137.0,135.557,135.6195,135.5212,135.5302,37137.0
2017-07-19 14:20:00,151.64,151.68,151.63,151.65,31528.0,135.5391,135.5749,135.5302,135.548,31528.0
2017-07-19 14:30:00,151.65,151.74,151.64,151.66,37870.0,135.548,135.6285,135.5391,135.557,37870.0
2017-07-19 14:40:00,151.67,151.67,151.6,151.63,67633.0,135.5659,135.5659,135.5034,135.5302,67633.0
2017-07-19 14:50:00,151.64,151.74,151.63,151.7,27243.0,135.5391,135.6285,135.5302,135.5927,27243.0
2017-07-19 15:00:00,151.69,151.75,151.62,151.72,46255.0,135.5838,135.6374,135.5212,135.6106,46255.0
2017-07-19 15:10:00,151.71,151.74,151.67,151.74,40572.0,135.6017,135.6285,135.5659,135.6285,40572.0
2017-07-19 15:20:00,151.72,151.79,151.69,151.71,58349.0,135.6106,135.6732,135.5838,135.6017,58349.0
2017-07-19 15:30:00,151.7,151.72,151.5,151.54,81855.0,135.5927,135.6106,135.414,135.4497,81855.0
2017-07-19 15:40:00,151.54,151.57,151.46,151.5,134852.0,135.4497,135.4765,135.3782,135.414,134852.0
2017-07-19 15:50:00,151.5,151.51,151.23,151.24,373276.0,135.414,135.4229,135.1726,135.1816,373276.0
2017-07-20 09:30:00,151.47,151.8,151.4,151.64,110073.0,135.3872,135.6821,135.3246,135.5391,110073.0
2017-07-20 09:40:00,151.65,152.07,151.65,151.79,107039.0,135.548,135.9234,135.548,135.6732,107039.0
2017-07-20 09:50:00,151.76,152.19,151.73,152.12,94633.0,135.6464,136.0307,135.6195,135.9681,94633.0
2017-07-20 10:00:00,152.12,152.13,151.83,151.87,42332.0,135.9681,135.9771,135.7089,135.7447,42332.0
2017-07-20 10:10:00,151.87,151.87,151.74,151.77,46215.0,135.7447,135.7447,135.6285,135.6553,46215.0
2017-07-20 10:20:00,151.76,151.82,151.51,151.58,56274.0,135.6464,135.7,135.4229,135.4855,56274.0
2017-07-20 10:30:00,151.58,151.6,151.31,151.39,91221.0,135.4855,135.5034,135.2441,135.3156,91221.0
2017-07-20 10:40:00,151.38,151.38,151.28,151.34,50361.0,135.3067,135.3067,135.2173,135.271,50361.0
2017-07-20 10:50:00,151.34,151.6,151.32,151.47,113537.0,135.271,135.5034,135.2531,135.3872,113537.0
2017-07-20 11:00:00,151.46,151.46,151.1,151.12,56446.0,135.3782,135.3782,135.0564,135.0743,56446.0
2017-07-20 11:10:00,151.1,151.14,150.95,151.06,69134.0,135.0564,135.0922,134.9224,135.0207,69134.0
2017-07-20 11:20:00,151.07,151.17,150.98,151.11,57852.0,135.0296,135.119,134.9492,135.0654,57852.0
2017-07-20 11:30:00,151.12,151.13,150.94,151.02,28235.0,135.0743,135.0833,134.9134,134.9849,28235.0
2017-07-20 11:40:00,151.04,151.14,151.04,151.09,34196.0,135.0028,135.0922,135.0028,135.0475,34196.0
2017-07-20 11:50:00,151.11,151.13,151.0,151.04,30136.0,135.0654,135.0833,134.9671,135.0028,30136.0
2017-07-20 12:00:00,151.04,151.12,151.01,151.1,18472.0,135.0028,135.0743,134.976,135.0564,18472.0
2017-07-20 12:10:00,151.09,151.26,151.08,151.21,32874.0,135.0475,135.1995,135.0386,135.1548,32874.0
2017-07-20 12:20:00,151.23,151.37,151.21,151.31,37813.0,135.1726,135.2978,135.1548,135.2441,37813.0
2017-07-20 12:30:00,151.3,151.3,151.19,151.23,32161.0,135.2352,135.2352,135.1369,135.1726,32161.0
2017-07-20 12:40:00,151.24,151.37,151.23,151.27,31596.0,135.1816,135.2978,135.1726,135.2084,31596.0
2017-07-20 12:50:00,151.28,151.3,151.19,151.21,19832.0,135.2173,135.2352,135.1369,135.1548,19832.0
2017-07-20 13:00:00,151.21,151.26,151.16,151.17,19079.0,135.1548,135.1995,135.1101,135.119,19079.0
2017-07-20 13:10:00,151.19,151.19,151.14,151.18,22705.0,135.1369,135.1369,135.0922,135.1279,22705.0
2017-07-20 13:20:00,151.19,151.28,151.15,151.22,29685.0,135.1369,135.2173,135.1011,135.1637,29685.0
2017-07-20 13:30:00,151.21,151.21,151.14,151.17,15470.0,135.1548,135.1548,135.0922,135.119,15470.0
2017-07-20 13:40:00,151.17,151.19,151.12,151.15,19029.0,135.119,135.1369,135.0743,135.1011,19029.0
2017-07-20 13:50:00,151.14,151.16,151.11,151.14,26161.0,135.0922,135.1101,135.0654,135.0922,26161.0
2017-07-20 14:00:00,151.15,151.18,150.99,151.0,55051.0,135.1011,135.1279,134.9581,134.9671,55051.0
2017-07-20 14:10:00,150.99,151.19,150.96,151.11,49684.0,134.9581,135.1369,134.9313,135.0654,49684.0
2017-07-20 14:20:00,151.1,151.1,150.98,151.04,60217.0,135.0564,135.0564,134.9492,135.0028,60217.0
2017-07-20 14:30:00,151.03,151.09,151.0,151.03,50245.0,134.9939,135.0475,134.9671,134.9939,50245.0
2017-07-20 14:40:00,151.04,151.2,151.04,151.14,30638.0,135.0028,135.1458,135.0028,135.0922,30638.0
2017-07-20 14:50:00,151.14,151.23,151.11,151.21,32195.0,135.0922,135.1726,135.0654,135.1548,32195.0
2017-07-20 15:00:00,151.2,151.21,151.14,151.19,25322.0,135.1458,135.1548,135.0922,135.1369,25322.0
2017-07-20 15:10:00,151.18,151.23,151.16,151.16,34716.0,135.1279,135.1726,135.1101,135.1101,34716.0
2017-07-20 15:20:00,151.18,151.32,151.15,151.26,39709.0,135.1279,135.2531,135.1011,135.1995,39709.0
2017-07-20 15:30:00,151.25,151.34,151.21,151.26,64211.0,135.1905,135.271,135.1548,135.1995,64211.0
2017-07-20 15:40:00,151.27,151.27,151.07,151.08,78113.0,135.2084,135.2084,135.0296,135.0386,78113.0
2017-07-20 15:50:00,151.07,151.08,150.88,150.99,271617.0,135.0296,135.0386,134.8598,134.9581,271617.0
2017-07-21 09:30:00,151.1,151.23,150.3,150.5,303998.0,135.0564,135.1726,134.3414,134.5201,303998.0
2017-07-21 09:40:00,150.47,150.64,150.1,150.3,106084.0,134.4933,134.6453,134.1626,134.3414,106084.0
2017-07-21 09:50:00,150.29,150.58,150.13,150.5,60958.0,134.3324,134.5917,134.1894,134.5201,60958.0
2017-07-21 10:00:00,150.5,150.52,150.0,150.28,123714.0,134.5201,134.538,134.0732,134.3235,123714.0
2017-07-21 10:10:00,150.26,150.49,150.09,150.09,67276.0,134.3056,134.5112,134.1537,134.1537,67276.0
2017-07-21 10:20:00,150.12,150.22,150.0,150.16,113222.0,134.1805,134.2699,134.0732,134.2162,113222.0
2017-07-21 10:30:00,150.13,150.38,150.02,150.31,68279.0,134.1894,134.4129,134.0911,134.3503,68279.0
2017-07-21 10:40:00,150.3,150.39,150.16,150.38,75135.0,134.3414,134.4218,134.2162,134.4129,75135.0
2017-07-21 10:50:00,150.39,150.49,150.24,150.33,49406.0,134.4218,134.5112,134.2878,134.3682,49406.0
2017-07-21 11:00:00,150.33,150.35,150.16,150.23,97449.0,134.3682,134.3861,134.2162,134.2788,97449.0
2017-07-21 11:10:00,150.24,150.53,150.23,150.27,79162.0,134.2878,134.547,134.2788,134.3146,79162.0
2017-07-21 11:20:00,150.26,150.38,150.18,150.3,43625.0,134.3056,134.4129,134.2341,134.3414,43625.0
2017-07-21 11:30:00,150.31,150.31,150.18,150.3,74643.0,134.3503,134.3503,134.2341,134.3414,74643.0
2017-07-21 11:40:00,150.31,150.48,150.26,150.4,42132.0,134.3503,134.5023,134.3056,134.4308,42132.0
2017-07-21 11:50:00,150.4,150.6,150.38,150.59,50743.0,134.4308,134.6095,134.4129,134.6006,50743.0
2017-07-21 12:00:00,150.61,150.74,150.37,150.47,113019.0,134.6185,134.7347,134.404,134.4933,113019.0
2017-07-21 12:10:00,150.49,150.49,150.27,150.31,46223.0,134.5112,134.5112,134.3146,134.3503,46223.0
2017-07-21 12:20:00,150.31,150.38,150.28,150.38,38349.0,134.3503,134.4129,134.3235,134.4129,38349.0
2017-07-21 12:30:00,150.39,150.42,150.29,150.32,35937.0,134.4218,134.4486,134.3324,134.3593,35937.0
2017-07-21 12:40:00,150.33,150.33,150.23,150.25,48654.0,134.3682,134.3682,134.2788,134.2967,48654.0
2017-07-21 12:50:00,150.26,150.39,150.23,150.36,30591.0,134.3056,134.4218,134.2788,134.395,30591.0
2017-07-21 13:00:00,150.35,150.37,150.21,150.32,62549.0,134.3861,134.404,134.2609,134.3593,62549.0
2017-07-21 13:10:00,150.31,150.52,150.3,150.45,40490.0,134.3503,134.538,134.3414,134.4755,40490.0
2017-07-21 13:20:00,150.45,150.47,150.34,150.45,52898.0,134.4755,134.4933,134.3771,134.4755,52898.0
2017-07-21 13:30:00,150.46,150.56,150.45,150.54,58334.0,134.4844,134.5738,134.4755,134.5559,58334.0
2017-07-21 13:40:00,150.53,150.54,150.38,150.5,55987.0,134.547,134.5559,134.4129,134.5201,55987.0
2017-07-21 13:50:00,150.5,150.58,150.48,150.53,51900.0,134.5201,134.5917,134.5023,134.547,51900.0
2017-07-21 14:00:00,150.53,150.56,150.3,150.34,103357.0,134.547,134.5738,134.3414,134.3771,103357.0
2017-07-21 14:10:00,150.35,150.38,150.22,150.24,56002.0,134.3861,134.4129,134.2699,134.2878,56002.0
2017-07-21 14:20:00,150.23,150.26,150.07,150.09,72188.0,134.2788,134.3056,134.1358,134.1537,72188.0
2017-07-21 14:30:00,150.08,150.11,150.0,150.02,63924.0,134.1447,134.1716,134.0732,134.0911,63924.0
2017-07-21 14:40:00,150.02,150.22,150.01,150.19,75823.0,134.0911,134.2699,134.0822,134.2431,75823.0
2017-07-21 14:50:00,150.19,150.33,150.19,150.24,58539.0,134.2431,134.3682,134.2431,134.2878,58539.0
2017-07-21 15:00:00,150.24,150.36,150.23,150.29,54688.0,134.2878,134.395,134.2788,134.3324,54688.0
2017-07-21 15:10:00,150.3,150.39,150.27,150.34,51963.0,134.3414,134.4218,134.3146,134.3771,51963.0
2017-07-21 15:20:00,150.34,150.46,150.33,150.42,48961.0,134.3771,134.4844,134.3682,134.4486,48961.0
2017-07-21 15:30:00,150.4,150.58,150.4,150.56,80204.0,134.4308,134.5917,134.4308,134.5738,80204.0
2017-07-21 15:40:00,150.56,150.76,150.55,150.72,123042.0,134.5738,134.7525,134.5648,134.7168,123042.0
2017-07-21 15:50:00,150.72,150.72,150.42,150.44,312787.0,134.7168,134.7168,134.4486,134.4665,312787.0
2017-07-24 09:30:00,150.45,150.53,150.11,150.26,143162.0,134.4755,134.547,134.1716,134.3056,143162.0
2017-07-24 09:40:00,150.23,150.45,150.14,150.38,81297.0,134.2788,134.4755,134.1984,134.4129,81297.0
2017-07-24 09:50:00,150.39,150.66,150.39,150.46,80610.0,134.4218,134.6632,134.4218,134.4844,80610.0
2017-07-24 10:00:00,150.45,150.47,150.21,150.34,63606.0,134.4755,134.4933,134.2609,134.3771,63606.0
2017-07-24 10:10:00,150.33,150.56,150.29,150.37,164804.0,134.3682,134.5738,134.3324,134.404,164804.0
2017-07-24 10:20:00,150.36,150.75,150.26,150.38,232820.0,134.395,134.7436,134.3056,134.4129,232820.0
2017-07-24 10:30:00,150.39,150.7,150.14,150.7,104122.0,134.4218,134.6989,134.1984,134.6989,104122.0
2017-07-24 10:40:00,150.69,150.73,150.59,150.6,87456.0,134.69,134.7257,134.6006,134.6095,87456.0
2017-07-24 10:50:00,150.61,150.61,150.26,150.42,75599.0,134.6185,134.6185,134.3056,134.4486,75599.0
2017-07-24 11:00:00,150.42,150.69,150.42,150.54,58179.0,134.4486,134.69,134.4486,134.5559,58179.0
2017-07-24 11:10:00,150.54,150.71,150.48,150.7,82987.0,134.5559,134.7079,134.5023,134.6989,82987.0
2017-07-24 11:20:00,150.7,150.72,150.62,150.71,46041.0,134.6989,134.7168,134.6274,134.7079,46041.0
2017-07-24 11:30:00,150.7,150.75,150.64,150.75,42581.0,134.6989,134.7436,134.6453,134.7436,42581.0
2017-07-24 11:40:00,150.75,150.82,150.7,150.72,63843.0,134.7436,134.8062,134.6989,134.7168,63843.0
2017-07-24 11:50:00,150.72,150.77,150.6,150.69,56495.0,134.7168,134.7615,134.6095,134.69,56495.0
2017-07-24 12:00:00,150.67,150.76,150.65,150.72,40719.0,134.6721,134.7525,134.6542,134.7168,40719.0
2017-07-24 12:10:00,150.73,150.89,150.72,150.86,54103.0,134.7257,134.8687,134.7168,134.8419,54103.0
2017-07-24 12:20:00,150.87,150.97,150.84,150.9,120911.0,134.8509,134.9402,134.824,134.8777,120911.0
2017-07-24 12:30:00,150.91,150.94,150.75,150.83,44676.0,134.8866,134.9134,134.7436,134.8151,44676.0
2017-07-24 12:40:00,150.81,150.83,150.72,150.74,29820.0,134.7972,134.8151,134.7168,134.7347,29820.0
2017-07-24 12:50:00,150.74,150.84,150.74,150.83,25469.0,134.7347,134.824,134.7347,134.8151,25469.0
2017-07-24 13:00:00,150.84,150.92,150.78,150.83,73779.0,134.824,134.8956,134.7704,134.8151,73779.0
2017-07-24 13:10:00,150.83,150.89,150.79,150.87,28855.0,134.8151,134.8687,134.7794,134.8509,28855.0
2017-07-24 13:20:00,150.87,150.91,150.85,150.85,32448.0,134.8509,134.8866,134.833,134.833,32448.0
2017-07-24 13:30:00,150.84,151.0,150.82,150.95,38995.0,134.824,134.9671,134.8062,134.9224,38995.0
2017-07-24 13:40:00,150.97,151.24,150.92,151.21,88379.0,134.9402,135.1816,134.8956,135.1548,88379.0
2017-07-24 13:50:00,151.19,151.32,151.07,151.25,55348.0,135.1369,135.2531,135.0296,135.1905,55348.0
2017-07-24 14:00:00,151.25,151.47,151.21,151.39,64390.0,135.1905,135.3872,135.1548,135.3156,64390.0
2017-07-24 14:10:00,151.39,151.45,151.24,151.26,83802.0,135.3156,135.3693,135.1816,135.1995,83802.0
2017-07-24 14:20:00,151.25,151.31,151.15,151.18,59994.0,135.1905,135.2441,135.1011,135.1279,59994.0
2017-07-24 14:30:00,151.18,151.31,151.17,151.26,29575.0,135.1279,135.2441,135.119,135.1995,29575.0
2017-07-24 14:40:00,151.26,151.28,151.16,151.17,46503.0,135.1995,135.2173,135.1101,135.119,46503.0
2017-07-24 14:50:00,151.17,151.29,151.13,151.28,46234.0,135.119,135.2263,135.0833,135.2173,46234.0
2017-07-24 15:00:00,151.28,151.3,151.17,151.24,74727.0,135.2173,135.2352,135.119,135.1816,74727.0
2017-07-24 15:10:00,151.24,151.34,151.18,151.28,94723.0,135.1816,135.271,135.1279,135.2173,94723.0
2017-07-24 15:20:00,151.28,151.36,151.2,151.3,36663.0,135.2173,135.2888,135.1458,135.2352,36663.0
2017-07-24 15:30:00,151.29,151.3,151.18,151.24,57719.0,135.2263,135.2352,135.1279,135.1816,57719.0
2017-07-24 15:40:00,151.24,151.27,151.15,151.22,87934.0,135.1816,135.2084,135.1011,135.1637,87934.0
2017-07-24 15:50:00,151.22,151.3,150.99,151.0,262418.0,135.1637,135.2352,134.9581,134.9671,262418.0
2017-07-25 09:30:00,151.41,152.39,151.4,152.31,144225.0,135.3335,136.2095,135.3246,136.138,144225.0
2017-07-25 09:40:00,152.29,152.52,152.11,152.41,143130.0,136.1201,136.3257,135.9592,136.2273,143130.0
2017-07-25 09:50:00,152.4,152.46,152.17,152.4,99981.0,136.2184,136.272,136.0128,136.2184,99981.0
2017-07-25 10:00:00,152.4,152.43,152.25,152.29,93063.0,136.2184,136.2452,136.0843,136.1201,93063.0
2017-07-25 10:10:00,152.3,152.43,152.17,152.37,161662.0,136.129,136.2452,136.0128,136.1916,161662.0
2017-07-25 10:20:00,152.41,152.46,152.33,152.39,80110.0,136.2273,136.272,136.1558,136.2095,80110.0
2017-07-25 10:30:00,152.39,152.82,152.34,152.72,468080.0,136.2095,136.5938,136.1648,136.5044,468080.0
2017-07-25 10:40:00,152.74,152.8,152.49,152.59,316138.0,136.5223,136.5759,136.2989,136.3882,316138.0
2017-07-25 10:50:00,152.59,152.78,152.48,152.77,115891.0,136.3882,136.5581,136.2899,136.5491,115891.0
2017-07-25 11:00:00,152.78,152.92,152.74,152.85,196316.0,136.5581,136.6832,136.5223,136.6206,196316.0
2017-07-25 11:10:00,152.85,152.89,152.68,152.88,99328.0,136.6206,136.6564,136.4687,136.6474,99328.0
2017-07-25 11:20:00,152.89,153.06,152.76,153.06,72649.0,136.6564,136.8083,136.5402,136.8083,72649.0
2017-07-25 11:30:00,153.08,153.28,153.04,153.27,147190.0,136.8262,137.005,136.7905,136.996,147190.0
2017-07-25 11:40:00,153.27,153.41,153.26,153.4,123669.0,136.996,137.1212,136.9871,137.1122,123669.0
2017-07-25 11:50:00,153.41,153.7,153.31,153.31,110900.0,137.1212,137.3804,137.0318,137.0318,110900.0
2017-07-25 12:00:00,153.32,153.58,153.29,153.29,65457.0,137.0407,137.2731,137.0139,137.0139,65457.0
2017-07-25 12:10:00,153.29,153.33,153.1,153.25,55762.0,137.0139,137.0497,136.8441,136.9782,55762.0
2017-07-25 12:20:00,153.25,153.26,153.1,153.12,46153.0,136.9782,136.9871,136.8441,136.862,46153.0
2017-07-25 12:30:00,153.14,153.42,153.12,153.39,44023.0,136.8798,137.1301,136.862,137.1033,44023.0
2017-07-25 12:40:00,153.39,153.42,153.31,153.34,55307.0,137.1033,137.1301,137.0318,137.0586,55307.0
2017-07-25 12:50:00,153.33,153.39,153.22,153.31,36846.0,137.0497,137.1033,136.9513,137.0318,36846.0
2017-07-25 13:00:00,153.3,153.32,153.03,153.03,50632.0,137.0228,137.0407,136.7815,136.7815,50632.0
2017-07-25 13:10:00,153.04,153.25,153.01,153.17,33984.0,136.7905,136.9782,136.7636,136.9067,33984.0
2017-07-25 13:20:00,153.16,153.22,153.16,153.19,29373.0,136.8977,136.9513,136.8977,136.9245,29373.0
2017-07-25 13:30:00,153.19,153.46,153.18,153.45,57623.0,136.9245,137.1659,136.9156,137.1569,57623.0
2017-07-25 13:40:00,153.45,153.49,153.37,153.48,36103.0,137.1569,137.1927,137.0854,137.1837,36103.0
2017-07-25 13:50:00,153.48,153.49,153.37,153.38,25946.0,137.1837,137.1927,137.0854,137.0944,25946.0
2017-07-25 14:00:00,153.39,153.49,153.33,153.35,45662.0,137.1033,137.1927,137.0497,137.0675,45662.0
2017-07-25 14:10:00,153.35,153.48,153.34,153.38,46355.0,137.0675,137.1837,137.0586,137.0944,46355.0
2017-07-25 14:20:00,153.37,153.53,153.35,153.49,44315.0,137.0854,137.2284,137.0675,137.1927,44315.0
2017-07-25 14:30:00,153.49,153.49,153.18,153.18,67241.0,137.1927,137.1927,136.9156,136.9156,67241.0
2017-07-25 14:40:00,153.19,153.35,153.13,153.2,53167.0,136.9245,137.0675,136.8709,136.9335,53167.0
2017-07-25 14:50:00,153.17,153.33,153.17,153.31,41785.0,136.9067,137.0497,136.9067,137.0318,41785.0
2017-07-25 15:00:00,153.32,153.32,153.18,153.21,36968.0,137.0407,137.0407,136.9156,136.9424,36968.0
2017-07-25 15:10:00,153.22,153.31,153.14,153.14,51758.0,136.9513,137.0318,136.8798,136.8798,51758.0
2017-07-25 15:20:00,153.15,153.17,152.9,152.97,65383.0,136.8888,136.9067,136.6653,136.7279,65383.0
2017-07-25 15:30:00,152.97,153.32,152.95,153.25,81653.0,136.7279,137.0407,136.71,136.9782,81653.0
2017-07-25 15:40:00,153.26,153.36,153.21,153.28,119786.0,136.9871,137.0765,136.9424,137.005,119786.0
2017-07-25 15:50:00,153.29,153.37,153.16,153.17,198654.0,137.0139,137.0854,136.8977,136.9067,198654.0
2017-07-26 09:30:00,153.41,153.5,152.4,152.47,156889.0,137.1212,137.2016,136.2184,136.281,156889.0
2017-07-26 09:40:00,152.41,152.56,152.21,152.3,108839.0,136.2273,136.3614,136.0486,136.129,108839.0
2017-07-26 09:50:00,152.31,152.34,151.85,151.85,110329.0,136.138,136.1648,135.7268,135.7268,110329.0
2017-07-26 10:00:00,151.9,152.13,151.61,151.64,153614.0,135.7715,135.9771,135.5123,135.5391,153614.0
2017-07-26 10:10:00,151.62,151.77,151.57,151.64,144150.0,135.5212,135.6553,135.4765,135.5391,144150.0
2017-07-26 10:20:00,151.63,151.91,151.55,151.74,80239.0,135.5302,135.7804,135.4587,135.6285,80239.0
2017-07-26 10:30:00,151.75,151.9,151.62,151.84,67712.0,135.6374,135.7715,135.5212,135.7179,67712.0
2017-07-26 10:40:00,151.85,151.89,151.69,151.77,35758.0,135.7268,135.7626,135.5838,135.6553,35758.0
2017-07-26 10:50:00,151.78,152.0,151.67,151.84,65516.0,135.6642,135.8609,135.5659,135.7179,65516.0
2017-07-26 11:00:00,151.85,152.04,151.69,151.72,57612.0,135.7268,135.8966,135.5838,135.6106,57612.0
2017-07-26 11:10:00,151.71,151.84,151.68,151.81,40187.0,135.6017,135.7179,135.5749,135.6911,40187.0
2017-07-26 11:20:00,151.81,151.87,151.67,151.81,35400.0,135.6911,135.7447,135.5659,135.6911,35400.0
2017-07-26 11:30:00,151.82,151.92,151.68,151.88,47035.0,135.7,135.7894,135.5749,135.7536,47035.0
2017-07-26 11:40:00,151.88,151.9,151.77,151.87,30762.0,135.7536,135.7715,135.6553,135.7447,30762.0
2017-07-26 11:50:00,151.88,152.05,151.88,152.01,33985.0,135.7536,135.9056,135.7536,135.8698,33985.0
2017-07-26 12:00:00,152.03,152.03,151.88,151.99,28325.0,135.8877,135.8877,135.7536,135.8519,28325.0
2017-07-26 12:10:00,151.99,152.03,151.9,151.93,37384.0,135.8519,135.8877,135.7715,135.7983,37384.0
2017-07-26 12:20:00,151.94,152.05,151.89,152.05,22949.0,135.8073,135.9056,135.7626,135.9056,22949.0
2017-07-26 12:30:00,152.07,152.2,152.04,152.13,26426.0,135.9234,136.0396,135.8966,135.9771,26426.0
2017-07-26 12:40:00,152.12,152.21,152.06,152.07,43473.0,135.9681,136.0486,135.9145,135.9234,43473.0
2017-07-26 12:50:00,152.1,152.15,152.06,152.15,24583.0,135.9503,135.995,135.9145,135.995,24583.0
2017-07-26 13:00:00,152.18,152.18,152.03,152.04,27963.0,136.0218,136.0218,135.8877,135.8966,27963.0
2017-07-26 13:10:00,152.07,152.13,152.04,152.06,25484.0,135.9234,135.9771,135.8966,135.9145,25484.0
2017-07-26 13:20:00,152.03,152.05,151.85,151.85,33111.0,135.8877,135.9056,135.7268,135.7268,33111.0
2017-07-26 13:30:00,151.86,151.93,151.79,151.88,43970.0,135.7357,135.7983,135.6732,135.7536,43970.0
2017-07-26 13:40:00,151.9,152.09,151.9,152.03,27114.0,135.7715,135.9413,135.7715,135.8877,27114.0
2017-07-26 13:50:00,152.03,152.18,152.03,152.17,28304.0,135.8877,136.0218,135.8877,136.0128,28304.0
2017-07-26 14:00:00,152.18,152.31,152.04,152.25,38460.0,136.0218,136.138,135.8966,136.0843,38460.0
2017-07-26 14:10:00,152.23,152.3,152.06,152.19,33385.0,136.0665,136.129,135.9145,136.0307,33385.0
2017-07-26 14:20:00,152.19,152.24,152.1,152.21,31468.0,136.0307,136.0754,135.9503,136.0486,31468.0
2017-07-26 14:30:00,152.23,152.25,152.12,152.2,34101.0,136.0665,136.0843,135.9681,136.0396,34101.0
2017-07-26 14:40:00,152.18,152.56,152.18,152.53,63513.0,136.0218,136.3614,136.0218,136.3346,63513.0
2017-07-26 14:50:00,152.54,152.56,152.21,152.25,43705.0,136.3435,136.3614,136.0486,136.0843,43705.0
2017-07-26 15:00:00,152.26,152.35,152.2,152.31,45116.0,136.0933,136.1737,136.0396,136.138,45116.0
2017-07-26 15:10:00,152.31,152.32,152.2,152.3,38029.0,136.138,136.1469,136.0396,136.129,38029.0
2017-07-26 15:20:00,152.29,152.33,152.19,152.33,72639.0,136.1201,136.1558,136.0307,136.1558,72639.0
2017-07-26 15:30:00,152.33,152.41,152.31,152.4,58426.0,136.1558,136.2273,136.138,136.2184,58426.0
2017-07-26 15:40:00,152.4,152.43,152.21,152.25,69784.0,136.2184,136.2452,136.0486,136.0843,69784.0
2017-07-26 15:50:00,152.25,152.48,152.08,152.09,294665.0,136.0843,136.2899,135.9324,135.9413,294665.0
2017-07-27 09:30:00,152.01,152.37,151.94,152.05,100841.0,135.8698,136.1916,135.8073,135.9056,100841.0
2017-07-27 09:40:00,152.07,152.16,151.44,151.82,103522.0,135.9234,136.0039,135.3603,135.7,103522.0
2017-07-27 09:50:00,151.81,151.9,151.64,151.79,51879.0,135.6911,135.7715,135.5391,135.6732,51879.0
2017-07-27 10:00:00,151.81,151.97,151.73,151.92,44880.0,135.6911,135.8341,135.6195,135.7894,44880.0
2017-07-27 10:10:00,151.92,151.92,151.45,151.64,65611.0,135.7894,135.7894,135.3693,135.5391,65611.0
2017-07-27 10:20:00,151.64,151.72,151.54,151.71,40148.0,135.5391,135.6106,135.4497,135.6017,40148.0
2017-07-27 10:30:00,151.72,152.31,151.72,152.23,110324.0,135.6106,136.138,135.6106,136.0665,110324.0
2017-07-27 10:40:00,152.21,152.49,152.13,152.38,114168.0,136.0486,136.2989,135.9771,136.2005,114168.0
2017-07-27 10:50:00,152.41,152.51,152.3,152.43,39667.0,136.2273,136.3167,136.129,136.2452,39667.0
2017-07-27 11:00:00,152.44,152.48,152.34,152.48,32427.0,136.2542,136.2899,136.1648,136.2899,32427.0
2017-07-27 11:10:00,152.47,152.72,152.43,152.62,49150.0,136.281,136.5044,136.2452,136.415,49150.0
2017-07-27 11:20:00,152.62,152.64,152.52,152.61,37400.0,136.415,136.4329,136.3257,136.4061,37400.0
2017-07-27 11:30:00,152.61,152.62,152.5,152.52,27269.0,136.4061,136.415,136.3078,136.3257,27269.0
2017-07-27 11:40:00,152.55,152.56,152.45,152.47,30239.0,136.3525,136.3614,136.2631,136.281,30239.0
2017-07-27 11:50:00,152.49,152.58,152.47,152.55,56480.0,136.2989,136.3793,136.281,136.3525,56480.0
2017-07-27 12:00:00,152.55,152.57,152.31,152.34,31519.0,136.3525,136.3704,136.138,136.1648,31519.0
2017-07-27 12:10:00,152.33,152.43,152.25,152.4,28974.0,136.1558,136.2452,136.0843,136.2184,28974.0
2017-07-27 12:20:00,152.38,152.39,152.25,152.37,25233.0,136.2005,136.2095,136.0843,136.1916,25233.0
2017-07-27 12:30:00,152.39,152.42,152.27,152.37,36030.0,136.2095,136.2363,136.1022,136.1916,36030.0
2017-07-27 12:40:00,152.33,152.43,152.26,152.27,23701.0,136.1558,136.2452,136.0933,136.1022,23701.0
2017-07-27 12:50:00,152.27,152.28,152.0,152.2,46295.0,136.1022,136.1112,135.8609,136.0396,46295.0
2017-07-27 13:00:00,152.25,152.27,152.03,152.14,37315.0,136.0843,136.1022,135.8877,135.986,37315.0
2017-07-27 13:10:00,152.17,152.18,151.87,152.0,53620.0,136.0128,136.0218,135.7447,135.8609,53620.0
2017-07-27 13:20:00,151.99,152.1,151.96,152.08,59479.0,135.8519,135.9503,135.8251,135.9324,59479.0
2017-07-27 13:30:00,152.08,152.08,151.67,151.7,50435.0,135.9324,135.9324,135.5659,135.5927,50435.0
2017-07-27 13:40:00,151.72,151.9,151.68,151.73,85368.0,135.6106,135.7715,135.5749,135.6195,85368.0
2017-07-27 13:50:00,151.75,151.83,151.61,151.8,34044.0,135.6374,135.7089,135.5123,135.6821,34044.0
2017-07-27 14:00:00,151.75,152.05,151.74,152.0,87766.0,135.6374,135.9056,135.6285,135.8609,87766.0
2017-07-27 14:10:00,151.98,152.28,151.93,152.2,116778.0,135.843,136.1112,135.7983,136.0396,116778.0
2017-07-27 14:20:00,152.18,152.22,152.03,152.13,124699.0,136.0218,136.0575,135.8877,135.9771,124699.0
2017-07-27 14:30:00,152.14,152.26,152.09,152.19,100011.0,135.986,136.0933,135.9413,136.0307,100011.0
2017-07-27 14:40:00,152.2,152.2,152.06,152.09,55521.0,136.0396,136.0396,135.9145,135.9413,55521.0
2017-07-27 14:50:00,152.12,152.27,152.09,152.2,96960.0,135.9681,136.1022,135.9413,136.0396,96960.0
2017-07-27 15:00:00,152.23,152.23,152.0,152.06,61325.0,136.0665,136.0665,135.8609,135.9145,61325.0
2017-07-27 15:10:00,152.08,152.36,152.06,152.27,150661.0,135.9324,136.1827,135.9145,136.1022,150661.0
2017-07-27 15:20:00,152.25,152.76,152.24,152.71,135693.0,136.0843,136.5402,136.0754,136.4955,135693.0
2017-07-27 15:30:00,152.72,152.87,152.66,152.86,143391.0,136.5044,136.6385,136.4508,136.6296,143391.0
2017-07-27 15:40:00,152.86,152.87,152.75,152.8,114338.0,136.6296,136.6385,136.5312,136.5759,114338.0
2017-07-27 15:50:00,152.81,152.99,152.49,152.52,371981.0,136.5849,136.7458,136.2989,136.3257,371981.0
2017-07-28 09:30:00,152.67,153.3,152.67,152.95,116362.0,136.4597,137.0228,136.4597,136.71,116362.0
2017-07-28 09:40:00,153.0,153.03,152.69,152.88,178362.0,136.7547,136.7815,136.4776,136.6474,178362.0
2017-07-28 09:50:00,152.84,153.09,152.72,153.09,83356.0,136.6117,136.8351,136.5044,136.8351,83356.0
2017-07-28 10:00:00,153.06,153.1,152.89,153.02,72290.0,136.8083,136.8441,136.6564,136.7726,72290.0
2017-07-28 10:10:00,152.99,153.0,152.76,152.83,43750.0,136.7458,136.7547,136.5402,136.6028,43750.0
2017-07-28 10:20:00,152.8,152.84,152.26,152.28,57511.0,136.5759,136.6117,136.0933,136.1112,57511.0
2017-07-28 10:30:00,152.25,152.58,152.25,152.34,34208.0,136.0843,136.3793,136.0843,136.1648,34208.0
2017-07-28 10:40:00,152.35,152.65,152.33,152.6,32543.0,136.1737,136.4419,136.1558,136.3972,32543.0
2017-07-28 10:50:00,152.62,152.78,152.52,152.58,25721.0,136.415,136.5581,136.3257,136.3793,25721.0
2017-07-28 11:00:00,152.57,152.61,152.46,152.53,43980.0,136.3704,136.4061,136.272,136.3346,43980.0
2017-07-28 11:10:00,152.54,152.59,152.46,152.48,24203.0,136.3435,136.3882,136.272,136.2899,24203.0
2017-07-28 11:20:00,152.49,152.6,152.42,152.59,55183.0,136.2989,136.3972,136.2363,136.3882,55183.0
2017-07-28 11:30:00,152.58,152.76,152.57,152.71,29253.0,136.3793,136.5402,136.3704,136.4955,29253.0
2017-07-28 11:40:00,152.71,152.71,152.59,152.64,19737.0,136.4955,136.4955,136.3882,136.4329,19737.0
2017-07-28 11:50:00,152.65,152.68,152.51,152.54,27467.0,136.4419,136.4687,136.3167,136.3435,27467.0
2017-07-28 12:00:00,152.52,152.55,152.45,152.55,19702.0,136.3257,136.3525,136.2631,136.3525,19702.0
2017-07-28 12:10:00,152.53,152.6,152.5,152.57,30896.0,136.3346,136.3972,136.3078,136.3704,30896.0
2017-07-28 12:20:00,152.56,152.56,152.36,152.37,49420.0,136.3614,136.3614,136.1827,136.1916,49420.0
2017-07-28 12:30:00,152.38,152.48,152.3,152.39,26078.0,136.2005,136.2899,136.129,136.2095,26078.0
2017-07-28 12:40:00,152.37,152.4,152.2,152.29,42988.0,136.1916,136.2184,136.0396,136.1201,42988.0
2017-07-28 12:50:00,152.32,152.36,152.26,152.32,20607.0,136.1469,136.1827,136.0933,136.1469,20607.0
2017-07-28 13:00:00,152.29,152.33,152.12,152.17,21066.0,136.1201,136.1558,135.9681,136.0128,21066.0
2017-07-28 13:10:00,152.18,152.27,152.14,152.23,58591.0,136.0218,136.1022,135.986,136.0665,58591.0
2017-07-28 13:20:00,152.25,152.33,152.14,152.18,58011.0,136.0843,136.1558,135.986,136.0218,58011.0
2017-07-28 13:30:00,152.18,152.32,152.18,152.21,23561.0,136.0218,136.1469,136.0218,136.0486,23561.0
2017-07-28 13:40:00,152.21,152.39,152.21,152.38,20863.0,136.0486,136.2095,136.0486,136.2005,20863.0
2017-07-28 13:50:00,152.4,152.42,152.25,152.26,29130.0,136.2184,136.2363,136.0843,136.0933,29130.0
2017-07-28 14:00:00,152.26,152.28,152.15,152.22,27184.0,136.0933,136.1112,135.995,136.0575,27184.0
2017-07-28 14:10:00,152.2,152.22,152.14,152.18,17691.0,136.0396,136.0575,135.986,136.0218,17691.0
2017-07-28 14:20:00,152.19,152.26,152.19,152.19,36019.0,136.0307,136.0933,136.0307,136.0307,36019.0
2017-07-28 14:30:00,152.19,152.2,152.11,152.13,54012.0,136.0307,136.0396,135.9592,135.9771,54012.0
2017-07-28 14:40:00,152.16,152.33,152.15,152.27,26130.0,136.0039,136.1558,135.995,136.1022,26130.0
2017-07-28 14:50:00,152.28,152.4,152.23,152.36,24683.0,136.1112,136.2184,136.0665,136.1827,24683.0
2017-07-28 15:00:00,152.35,152.53,152.33,152.52,51699.0,136.1737,136.3346,136.1558,136.3257,51699.0
2017-07-28 15:10:00,152.51,152.54,152.45,152.52,40776.0,136.3167,136.3435,136.2631,136.3257,40776.0
2017-07-28 15:20:00,152.54,152.56,152.46,152.47,33379.0,136.3435,136.3614,136.272,136.281,33379.0
2017-07-28 15:30:00,152.46,152.61,152.45,152.6,74927.0,136.272,136.4061,136.2631,136.3972,74927.0
2017-07-28 15:40:00,152.59,152.75,152.59,152.7,88778.0,136.3882,136.5312,136.3882,136.4866,88778.0
2017-07-28 15:50:00,152.71,152.94,152.71,152.88,226376.0,136.4955,136.7011,136.4955,136.6474,226376.0
2017-07-31 09:30:00,153.08,153.81,153.03,153.76,147799.0,136.8262,137.4787,136.7815,137.434,147799.0
2017-07-31 09:40:00,153.79,154.28,153.79,154.12,147435.0,137.4608,137.8988,137.4608,137.7558,147435.0
2017-07-31 09:50:00,154.14,155.49,154.08,155.27,359174.0,137.7737,138.9803,137.72,138.7837,359174.0
2017-07-31 10:00:00,155.26,155.32,154.57,154.66,184273.0,138.7747,138.8284,138.158,138.2384,184273.0
2017-07-31 10:10:00,154.71,154.87,154.56,154.76,51611.0,138.2831,138.4261,138.1491,138.3278,51611.0
2017-07-31 10:20:00,154.78,154.83,154.25,154.31,96015.0,138.3457,138.3904,137.872,137.9256,96015.0
2017-07-31 10:30:00,154.33,154.46,154.25,154.43,68536.0,137.9435,138.0597,137.872,138.0329,68536.0
2017-07-31 10:40:00,154.43,154.67,154.34,154.42,125281.0,138.0329,138.2474,137.9524,138.0239,125281.0
2017-07-31 10:50:00,154.42,154.75,154.38,154.74,100006.0,138.0239,138.3189,137.9882,138.31,100006.0
2017-07-31 11:00:00,154.74,155.14,154.74,155.12,107386.0,138.31,138.6675,138.31,138.6496,107386.0
2017-07-31 11:10:00,155.12,155.28,155.03,155.19,94310.0,138.6496,138.7926,138.5692,138.7122,94310.0
2017-07-31 11:20:00,155.2,155.45,155.08,155.44,66180.0,138.7211,138.9446,138.6139,138.9356,66180.0
2017-07-31 11:30:00,155.44,156.06,155.43,156.04,203221.0,138.9356,139.4898,138.9267,139.4719,203221.0
2017-07-31 11:40:00,156.03,156.19,155.77,156.19,118587.0,139.463,139.606,139.2306,139.606,118587.0
2017-07-31 11:50:00,156.19,156.47,156.11,156.24,134425.0,139.606,139.8563,139.5345,139.6507,134425.0
2017-07-31 12:00:00,156.22,156.91,156.2,156.68,239397.0,139.6328,140.2495,139.6149,140.044,239397.0
2017-07-31 12:10:00,156.69,157.21,156.61,157.21,199863.0,140.0529,140.5177,139.9814,140.5177,199863.0
2017-07-31 12:20:00,157.21,157.23,156.69,156.84,170330.0,140.5177,140.5356,140.0529,140.187,170330.0
2017-07-31 12:30:00,156.84,156.89,156.67,156.7,72239.0,140.187,140.2317,140.035,140.0618,72239.0
2017-07-31 12:40:00,156.7,156.83,156.67,156.77,60266.0,140.0618,140.178,140.035,140.1244,60266.0
2017-07-31 12:50:00,156.78,156.83,156.7,156.77,51971.0,140.1333,140.178,140.0618,140.1244,51971.0
2017-07-31 13:00:00,156.77,157.03,156.7,157.02,112910.0,140.1244,140.3568,140.0618,140.3479,112910.0
2017-07-31 13:10:00,157.02,157.2,156.83,156.84,111129.0,140.3479,140.5088,140.178,140.187,111129.0
2017-07-31 13:20:00,156.84,156.92,156.72,156.84,54962.0,140.187,140.2585,140.0797,140.187,54962.0
2017-07-31 13:30:00,156.83,156.96,156.83,156.88,58712.0,140.178,140.2942,140.178,140.2227,58712.0
2017-07-31 13:40:00,156.91,157.25,156.9,157.18,114786.0,140.2495,140.5534,140.2406,140.4909,114786.0
2017-07-31 13:50:00,157.17,157.17,156.92,157.13,84292.0,140.4819,140.4819,140.2585,140.4462,84292.0
2017-07-31 14:00:00,157.12,157.6,157.11,157.37,144305.0,140.4372,140.8663,140.4283,140.6607,144305.0
2017-07-31 14:10:00,157.36,157.43,157.24,157.35,51184.0,140.6518,140.7143,140.5445,140.6428,51184.0
2017-07-31 14:20:00,157.32,157.51,157.25,157.41,70726.0,140.616,140.7858,140.5534,140.6965,70726.0
2017-07-31 14:30:00,157.41,157.48,156.94,156.98,111968.0,140.6965,140.759,140.2764,140.3121,111968.0
2017-07-31 14:40:00,156.97,157.11,156.86,157.09,72456.0,140.3032,140.4283,140.2049,140.4104,72456.0
2017-07-31 14:50:00,157.09,157.17,156.91,157.15,77123.0,140.4104,140.4819,140.2495,140.4641,77123.0
2017-07-31 15:00:00,157.17,157.4,157.1,157.35,95928.0,140.4819,140.6875,140.4194,140.6428,95928.0
2017-07-31 15:10:00,157.36,157.48,157.3,157.46,115676.0,140.6518,140.759,140.5981,140.7411,115676.0
2017-07-31 15:20:00,157.44,157.74,157.29,157.72,157270.0,140.7233,140.9914,140.5892,140.9735,157270.0
2017-07-31 15:30:00,157.71,158.13,157.71,158.13,287568.0,140.9646,141.34,140.9646,141.34,287568.0
2017-07-31 15:40:00,158.12,158.65,158.02,158.59,366272.0,141.3311,141.8048,141.2417,141.7512,366272.0
2017-07-31 15:50:00,158.6,158.62,158.05,158.53,732479.0,141.7601,141.778,141.2685,141.6975,732479.0
2017-08-01 09:30:00,159.1,159.5,158.08,158.11,232066.0,142.207,142.5645,141.2953,141.3221,232066.0
2017-08-01 09:40:00,158.07,158.6,157.95,158.6,136950.0,141.2864,141.7601,141.1791,141.7601,136950.0
2017-08-01 09:50:00,158.6,158.98,158.49,158.65,138835.0,141.7601,142.0998,141.6618,141.8048,138835.0
2017-08-01 10:00:00,158.68,158.68,158.21,158.21,99028.0,141.8316,141.8316,141.4115,141.4115,99028.0
2017-08-01 10:10:00,158.2,158.44,157.9,158.25,113868.0,141.4026,141.6171,141.1344,141.4473,113868.0
2017-08-01 10:20:00,158.25,158.37,157.91,158.33,100702.0,141.4473,141.5545,141.1434,141.5188,100702.0
2017-08-01 10:30:00,158.33,158.55,158.33,158.42,129440.0,141.5188,141.7154,141.5188,141.5992,129440.0
2017-08-01 10:40:00,158.42,158.5,158.1,158.23,109125.0,141.5992,141.6707,141.3132,141.4294,109125.0
2017-08-01 10:50:00,158.23,158.7,158.12,158.61,79942.0,141.4294,141.8495,141.3311,141.769,79942.0
2017-08-01 11:00:00,158.62,158.79,158.43,158.5,81605.0,141.778,141.9299,141.6082,141.6707,81605.0
2017-08-01 11:10:00,158.51,158.66,158.43,158.49,61502.0,141.6797,141.8137,141.6082,141.6618,61502.0
2017-08-01 11:20:00,158.48,158.78,158.45,158.62,102771.0,141.6528,141.921,141.626,141.778,102771.0
2017-08-01 11:30:00,158.64,159.09,158.61,159.09,90571.0,141.7959,142.1981,141.769,142.1981,90571.0
2017-08-01 11:40:00,159.09,159.32,159.02,159.31,77167.0,142.1981,142.4037,142.1355,142.3947,77167.0
2017-08-01 11:50:00,159.31,159.46,159.29,159.45,108105.0,142.3947,142.5288,142.3768,142.5199,108105.0
2017-08-01 12:00:00,159.44,159.61,159.35,159.57,103428.0,142.5109,142.6629,142.4305,142.6271,103428.0
2017-08-01 12:10:00,159.55,159.71,159.52,159.67,119689.0,142.6092,142.7522,142.5824,142.7165,119689.0
2017-08-01 12:20:00,159.66,159.66,159.3,159.37,102466.0,142.7076,142.7076,142.3858,142.4483,102466.0
2017-08-01 12:30:00,159.38,159.54,159.2,159.39,67450.0,142.4573,142.6003,142.2964,142.4662,67450.0
2017-08-01 12:40:00,159.38,159.58,159.32,159.48,52188.0,142.4573,142.636,142.4037,142.5467,52188.0
2017-08-01 12:50:00,159.5,159.56,159.44,159.54,51686.0,142.5645,142.6182,142.5109,142.6003,51686.0
2017-08-01 13:00:00,159.53,159.74,159.53,159.72,49250.0,142.5914,142.7791,142.5914,142.7612,49250.0
2017-08-01 13:10:00,159.72,159.88,159.63,159.85,130614.0,142.7612,142.9042,142.6807,142.8774,130614.0
2017-08-01 13:20:00,159.86,159.88,159.43,159.52,59126.0,142.8863,142.9042,142.502,142.5824,59126.0
2017-08-01 13:30:00,159.52,159.64,159.43,159.64,71428.0,142.5824,142.6897,142.502,142.6897,71428.0
2017-08-01 13:40:00,159.64,159.72,159.54,159.6,58429.0,142.6897,142.7612,142.6003,142.6539,58429.0
2017-08-01 13:50:00,159.56,159.65,159.45,159.58,53233.0,142.6182,142.6986,142.5199,142.636,53233.0
2017-08-01 14:00:00,159.59,159.64,159.5,159.6,52683.0,142.645,142.6897,142.5645,142.6539,52683.0
2017-08-01 14:10:00,159.59,159.75,159.58,159.63,67017.0,142.645,142.788,142.636,142.6807,67017.0
2017-08-01 14:20:00,159.64,159.72,159.54,159.65,65216.0,142.6897,142.7612,142.6003,142.6986,65216.0
2017-08-01 14:30:00,159.65,159.68,159.61,159.67,48534.0,142.6986,142.7254,142.6629,142.7165,48534.0
2017-08-01 14:40:00,159.67,159.73,159.53,159.55,71514.0,142.7165,142.7701,142.5914,142.6092,71514.0
2017-08-01 14:50:00,159.54,159.64,159.51,159.63,76521.0,142.6003,142.6897,142.5735,142.6807,76521.0
2017-08-01 15:00:00,159.61,159.69,159.5,159.57,62016.0,142.6629,142.7344,142.5645,142.6271,62016.0
2017-08-01 15:10:00,159.58,159.67,159.58,159.61,50890.0,142.636,142.7165,142.636,142.6629,50890.0
2017-08-01 15:20:00,159.59,159.72,159.5,159.68,95645.0,142.645,142.7612,142.5645,142.7254,95645.0
2017-08-01 15:30:00,159.68,159.97,159.64,159.91,150922.0,142.7254,142.9846,142.6897,142.931,150922.0
2017-08-01 15:40:00,159.9,159.97,159.86,159.89,169746.0,142.9221,142.9846,142.8863,142.9131,169746.0
2017-08-01 15:50:00,159.88,159.89,159.47,159.75,357989.0,142.9042,142.9131,142.5377,142.788,357989.0
2017-08-02 09:30:00,159.06,159.51,158.83,159.04,151470.0,142.1713,142.5735,141.9657,142.1534,151470.0
2017-08-02 09:40:00,159.06,159.15,158.55,158.66,158030.0,142.1713,142.2517,141.7154,141.8137,158030.0
2017-08-02 09:50:00,158.64,159.07,158.44,158.92,136452.0,141.7959,142.1802,141.6171,142.0461,136452.0
2017-08-02 10:00:00,158.95,159.54,158.88,159.44,100643.0,142.0729,142.6003,142.0104,142.5109,100643.0
2017-08-02 10:10:00,159.46,160.4,159.4,160.23,152580.0,142.5288,143.369,142.4752,143.217,152580.0
2017-08-02 10:20:00,160.2,160.25,159.85,159.95,163198.0,143.1902,143.2349,142.8774,142.9668,163198.0
2017-08-02 10:30:00,159.99,160.27,159.92,160.18,105182.0,143.0025,143.2528,142.9399,143.1723,105182.0
2017-08-02 10:40:00,160.2,160.26,159.94,160.0,124331.0,143.1902,143.2438,142.9578,143.0115,124331.0
2017-08-02 10:50:00,159.98,160.13,159.73,159.85,89768.0,142.9936,143.1277,142.7701,142.8774,89768.0
2017-08-02 11:00:00,159.88,159.93,159.63,159.75,165177.0,142.9042,142.9489,142.6807,142.788,165177.0
2017-08-02 11:10:00,159.75,159.96,159.6,159.92,116692.0,142.788,142.9757,142.6539,142.9399,116692.0
2017-08-02 11:20:00,159.92,160.07,159.87,160.06,99897.0,142.9399,143.074,142.8953,143.0651,99897.0
2017-08-02 11:30:00,160.06,160.09,159.87,159.95,66128.0,143.0651,143.0919,142.8953,142.9668,66128.0
2017-08-02 11:40:00,159.95,160.29,159.93,160.27,98476.0,142.9668,143.2707,142.9489,143.2528,98476.0
2017-08-02 11:50:00,160.29,160.4,160.23,160.34,109643.0,143.2707,143.369,143.217,143.3154,109643.0
2017-08-02 12:00:00,160.35,160.4,160.14,160.2,115066.0,143.3243,143.369,143.1366,143.1902,115066.0
2017-08-02 12:10:00,160.19,160.34,160.1,160.31,87353.0,143.1813,143.3154,143.1008,143.2885,87353.0
2017-08-02 12:20:00,160.31,160.86,160.3,160.83,173106.0,143.2885,143.7801,143.2796,143.7533,173106.0
2017-08-02 12:30:00,160.83,161.06,160.79,161.01,132763.0,143.7533,143.9589,143.7176,143.9142,132763.0
2017-08-02 12:40:00,161.0,161.35,160.99,161.21,184826.0,143.9053,144.2181,143.8963,144.093,184826.0
2017-08-02 12:50:00,161.18,161.18,160.72,161.15,89719.0,144.0662,144.0662,143.655,144.0393,89719.0
2017-08-02 13:00:00,161.15,161.44,161.08,161.43,126574.0,144.0393,144.2986,143.9768,144.2896,126574.0
2017-08-02 13:10:00,161.43,161.5,161.26,161.42,166399.0,144.2896,144.3522,144.1377,144.2807,166399.0
2017-08-02 13:20:00,161.43,161.47,161.18,161.28,97945.0,144.2896,144.3254,144.0662,144.1555,97945.0
2017-08-02 13:30:00,161.28,161.43,161.21,161.22,81124.0,144.1555,144.2896,144.093,144.1019,81124.0
2017-08-02 13:40:00,161.24,161.42,161.2,161.21,52454.0,144.1198,144.2807,144.084,144.093,52454.0
2017-08-02 13:50:00,161.22,161.29,161.11,161.24,43969.0,144.1019,144.1645,144.0036,144.1198,43969.0
2017-08-02 14:00:00,161.25,161.25,161.08,161.14,44569.0,144.1287,144.1287,143.9768,144.0304,44569.0
2017-08-02 14:10:00,161.14,161.25,161.1,161.14,38488.0,144.0304,144.1287,143.9947,144.0304,38488.0
2017-08-02 14:20:00,161.13,161.31,161.08,161.3,40069.0,144.0215,144.1824,143.9768,144.1734,40069.0
2017-08-02 14:30:00,161.28,161.47,161.16,161.42,57232.0,144.1555,144.3254,144.0483,144.2807,57232.0
2017-08-02 14:40:00,161.42,161.55,161.38,161.4,108033.0,144.2807,144.3969,144.2449,144.2628,108033.0
2017-08-02 14:50:00,161.42,161.49,161.31,161.41,55082.0,144.2807,144.3432,144.1824,144.2717,55082.0
2017-08-02 15:00:00,161.39,161.5,161.39,161.44,70521.0,144.2539,144.3522,144.2539,144.2986,70521.0
2017-08-02 15:10:00,161.46,161.5,161.16,161.16,57787.0,144.3164,144.3522,144.0483,144.0483,57787.0
2017-08-02 15:20:00,161.14,161.16,161.08,161.15,80776.0,144.0304,144.0483,143.9768,144.0393,80776.0
2017-08-02 15:30:00,161.15,161.33,161.13,161.29,143487.0,144.0393,144.2002,144.0215,144.1645,143487.0
2017-08-02 15:40:00,161.3,161.5,161.29,161.45,189209.0,144.1734,144.3522,144.1645,144.3075,189209.0
2017-08-02 15:50:00,161.44,161.55,161.12,161.29,334130.0,144.2986,144.3969,144.0125,144.1645,334130.0
2017-08-03 09:30:00,161.61,162.35,161.5,162.21,240242.0,144.4505,145.1119,144.3522,144.9868,240242.0
2017-08-03 09:40:00,162.18,162.35,161.8,162.25,81292.0,144.96,145.1119,144.6203,145.0226,81292.0
2017-08-03 09:50:00,162.25,162.25,161.6,161.79,115381.0,145.0226,145.0226,144.4416,144.6114,115381.0
2017-08-03 10:00:00,161.76,162.05,161.73,161.95,95173.0,144.5846,144.8438,144.5578,144.7544,95173.0
2017-08-03 10:10:00,161.95,162.06,161.75,161.8,60499.0,144.7544,144.8527,144.5756,144.6203,60499.0
2017-08-03 10:20:00,161.8,161.85,161.43,161.46,72336.0,144.6203,144.665,144.2896,144.3164,72336.0
2017-08-03 10:30:00,161.49,161.63,160.8,160.82,68087.0,144.3432,144.4684,143.7265,143.7444,68087.0
2017-08-03 10:40:00,160.83,161.07,160.13,160.15,84664.0,143.7533,143.9678,143.1277,143.1455,84664.0
2017-08-03 10:50:00,160.17,160.36,159.82,160.3,180994.0,143.1634,143.3332,142.8506,143.2796,180994.0
2017-08-03 11:00:00,160.25,160.44,159.26,159.27,181273.0,143.2349,143.4047,142.35,142.359,181273.0
2017-08-03 11:10:00,159.31,159.5,158.86,159.22,282070.0,142.3947,142.5645,141.9925,142.3143,282070.0
2017-08-03 11:20:00,159.21,159.22,158.64,158.84,168254.0,142.3053,142.3143,141.7959,141.9746,168254.0
2017-08-03 11:30:00,158.85,158.95,158.29,158.36,153344.0,141.9836,142.0729,141.483,141.5456,153344.0
2017-08-03 11:40:00,158.38,158.4,157.75,157.83,213220.0,141.5635,141.5813,141.0004,141.0719,213220.0
2017-08-03 11:50:00,157.83,158.01,157.57,157.62,144760.0,141.0719,141.2327,140.8395,140.8842,144760.0
2017-08-03 12:00:00,157.61,157.87,157.39,157.53,167367.0,140.8752,141.1076,140.6786,140.8037,167367.0
2017-08-03 12:10:00,157.53,158.22,157.52,158.09,170270.0,140.8037,141.4205,140.7948,141.3043,170270.0
2017-08-03 12:20:00,158.09,158.37,157.98,158.29,97706.0,141.3043,141.5545,141.2059,141.483,97706.0
2017-08-03 12:30:00,158.28,158.49,158.21,158.29,66734.0,141.4741,141.6618,141.4115,141.483,66734.0
2017-08-03 12:40:00,158.3,158.3,157.84,157.92,60937.0,141.492,141.492,141.0808,141.1523,60937.0
2017-08-03 12:50:00,157.91,157.95,157.78,157.89,42621.0,141.1434,141.1791,141.0272,141.1255,42621.0
2017-08-03 13:00:00,157.9,158.0,157.62,157.65,64065.0,141.1344,141.2238,140.8842,140.911,64065.0
2017-08-03 13:10:00,157.64,157.71,157.33,157.5,129494.0,140.902,140.9646,140.6249,140.7769,129494.0
2017-08-03 13:20:00,157.49,157.53,157.15,157.19,122080.0,140.768,140.8037,140.4641,140.4998,122080.0
2017-08-03 13:30:00,157.17,157.28,157.06,157.21,69917.0,140.4819,140.5803,140.3836,140.5177,69917.0
2017-08-03 13:40:00,157.22,157.57,157.21,157.56,57717.0,140.5266,140.8395,140.5177,140.8305,57717.0
2017-08-03 13:50:00,157.55,157.59,157.34,157.37,72932.0,140.8216,140.8573,140.6339,140.6607,72932.0
2017-08-03 14:00:00,157.35,157.41,157.12,157.35,86966.0,140.6428,140.6965,140.4372,140.6428,86966.0
2017-08-03 14:10:00,157.37,157.95,157.34,157.85,111247.0,140.6607,141.1791,140.6339,141.0897,111247.0
2017-08-03 14:20:00,157.87,158.12,157.82,157.99,63209.0,141.1076,141.3311,141.0629,141.2149,63209.0
2017-08-03 14:30:00,157.98,158.12,157.97,158.0,66638.0,141.2059,141.3311,141.197,141.2238,66638.0
2017-08-03 14:40:00,158.0,158.06,157.74,157.75,53392.0,141.2238,141.2774,140.9914,141.0004,53392.0
2017-08-03 14:50:00,157.75,157.75,157.5,157.6,39776.0,141.0004,141.0004,140.7769,140.8663,39776.0
2017-08-03 15:00:00,157.6,157.72,157.52,157.66,39081.0,140.8663,140.9735,140.7948,140.9199,39081.0
2017-08-03 15:10:00,157.64,157.87,157.61,157.82,73350.0,140.902,141.1076,140.8752,141.0629,73350.0
2017-08-03 15:20:00,157.81,157.87,157.49,157.66,106046.0,141.054,141.1076,140.768,140.9199,106046.0
2017-08-03 15:30:00,157.65,157.68,157.48,157.65,137268.0,140.911,140.9378,140.759,140.911,137268.0
2017-08-03 15:40:00,157.64,157.88,157.61,157.73,120743.0,140.902,141.1166,140.8752,140.9825,120743.0
2017-08-03 15:50:00,157.73,157.99,157.59,157.94,354034.0,140.9825,141.2149,140.8573,141.1702,354034.0
2017-08-04 09:30:00,158.27,158.44,157.71,157.75,146576.0,141.4651,141.6171,140.9646,141.0004,146576.0
2017-08-04 09:40:00,157.84,158.14,157.76,158.12,46353.0,141.0808,141.3489,141.0093,141.3311,46353.0
2017-08-04 09:50:00,158.11,158.13,157.7,157.75,54466.0,141.3221,141.34,140.9557,141.0004,54466.0
2017-08-04 10:00:00,157.76,157.85,157.25,157.39,69336.0,141.0093,141.0897,140.5534,140.6786,69336.0
2017-08-04 10:10:00,157.38,157.58,156.81,156.94,122251.0,140.6696,140.8484,140.1602,140.2764,122251.0
2017-08-04 10:20:00,156.95,157.34,156.86,157.14,101076.0,140.2853,140.6339,140.2049,140.4551,101076.0
2017-08-04 10:30:00,157.12,157.19,156.65,156.69,63339.0,140.4372,140.4998,140.0172,140.0529,63339.0
2017-08-04 10:40:00,156.71,156.91,156.58,156.71,57441.0,140.0708,140.2495,139.9546,140.0708,57441.0
2017-08-04 10:50:00,156.71,156.9,156.51,156.58,69427.0,140.0708,140.2406,139.892,139.9546,69427.0
2017-08-04 11:00:00,156.6,156.67,156.53,156.6,60678.0,139.9725,140.035,139.9099,139.9725,60678.0
2017-08-04 11:10:00,156.59,156.65,156.25,156.25,75026.0,139.9635,140.0172,139.6596,139.6596,75026.0
2017-08-04 11:20:00,156.27,156.7,156.26,156.57,84499.0,139.6775,140.0618,139.6686,139.9456,84499.0
2017-08-04 11:30:00,156.55,156.67,156.55,156.61,55617.0,139.9278,140.035,139.9278,139.9814,55617.0
2017-08-04 11:40:00,156.61,156.73,156.39,156.41,34013.0,139.9814,140.0887,139.7848,139.8026,34013.0
2017-08-04 11:50:00,156.43,156.52,156.33,156.4,49680.0,139.8205,139.901,139.7311,139.7937,49680.0
2017-08-04 12:00:00,156.4,156.41,156.31,156.35,40858.0,139.7937,139.8026,139.7133,139.749,40858.0
2017-08-04 12:10:00,156.35,156.4,156.3,156.31,20871.0,139.749,139.7937,139.7043,139.7133,20871.0
2017-08-04 12:20:00,156.34,156.36,156.15,156.2,73309.0,139.7401,139.7579,139.5702,139.6149,73309.0
2017-08-04 12:30:00,156.2,156.24,156.08,156.08,33982.0,139.6149,139.6507,139.5077,139.5077,33982.0
2017-08-04 12:40:00,156.06,156.14,155.83,156.14,108976.0,139.4898,139.5613,139.2842,139.5613,108976.0
2017-08-04 12:50:00,156.19,156.23,156.0,156.08,37520.0,139.606,139.6417,139.4362,139.5077,37520.0
2017-08-04 13:00:00,156.05,156.23,156.0,156.11,35984.0,139.4809,139.6417,139.4362,139.5345,35984.0
2017-08-04 13:10:00,156.13,156.44,156.12,156.44,74192.0,139.5524,139.8294,139.5434,139.8294,74192.0
2017-08-04 13:20:00,156.45,156.56,156.4,156.5,56578.0,139.8384,139.9367,139.7937,139.8831,56578.0
2017-08-04 13:30:00,156.51,156.65,156.38,156.38,40727.0,139.892,140.0172,139.7758,139.7758,40727.0
2017-08-04 13:40:00,156.35,156.63,156.34,156.57,26235.0,139.749,139.9993,139.7401,139.9456,26235.0
2017-08-04 13:50:00,156.6,156.6,156.45,156.47,24440.0,139.9725,139.9725,139.8384,139.8563,24440.0
2017-08-04 14:00:00,156.49,156.49,156.4,156.42,35521.0,139.8741,139.8741,139.7937,139.8116,35521.0
2017-08-04 14:10:00,156.42,156.53,156.42,156.49,32423.0,139.8116,139.9099,139.8116,139.8741,32423.0
2017-08-04 14:20:00,156.49,156.49,156.31,156.36,40812.0,139.8741,139.8741,139.7133,139.7579,40812.0
2017-08-04 14:30:00,156.37,156.65,156.34,156.64,57946.0,139.7669,140.0172,139.7401,140.0082,57946.0
2017-08-04 14:40:00,156.64,156.66,156.56,156.57,30548.0,140.0082,140.0261,139.9367,139.9456,30548.0
2017-08-04 14:50:00,156.59,156.71,156.55,156.69,22253.0,139.9635,140.0708,139.9278,140.0529,22253.0
2017-08-04 15:00:00,156.69,156.83,156.68,156.79,37847.0,140.0529,140.178,140.044,140.1423,37847.0
2017-08-04 15:10:00,156.8,156.94,156.76,156.9,59356.0,140.1512,140.2764,140.1155,140.2406,59356.0
2017-08-04 15:20:00,156.9,156.9,156.75,156.76,63576.0,140.2406,140.2406,140.1065,140.1155,63576.0
2017-08-04 15:30:00,156.76,156.76,156.37,156.53,119030.0,140.1155,140.1155,139.7669,139.9099,119030.0
2017-08-04 15:40:00,156.52,156.54,156.38,156.46,78967.0,139.901,139.9188,139.7758,139.8473,78967.0
2017-08-04 15:50:00,156.46,156.6,156.23,156.43,250415.0,139.8473,139.9725,139.6417,139.8205,250415.0
2017-08-07 09:30:00,156.5,156.5,155.75,155.92,119331.0,139.8831,139.8831,139.2127,139.3647,119331.0
2017-08-07 09:40:00,155.89,156.26,155.82,156.24,28143.0,139.3378,139.6686,139.2753,139.6507,28143.0
2017-08-07 09:50:00,156.24,156.26,155.91,156.06,37268.0,139.6507,139.6686,139.3557,139.4898,37268.0
2017-08-07 10:00:00,156.12,156.38,156.09,156.21,61769.0,139.5434,139.7758,139.5166,139.6239,61769.0
2017-08-07 10:10:00,156.25,156.26,155.93,155.97,51039.0,139.6596,139.6686,139.3736,139.4094,51039.0
2017-08-07 10:20:00,155.99,156.06,155.8,155.82,47711.0,139.4272,139.4898,139.2574,139.2753,47711.0
2017-08-07 10:30:00,155.85,155.89,155.62,155.75,38768.0,139.3021,139.3378,139.0965,139.2127,38768.0
2017-08-07 10:40:00,155.71,155.79,155.41,155.43,53476.0,139.177,139.2485,138.9088,138.9267,53476.0
2017-08-07 10:50:00,155.43,155.8,155.34,155.8,62124.0,138.9267,139.2574,138.8462,139.2574,62124.0
2017-08-07 11:00:00,155.81,156.08,155.69,156.0,57963.0,139.2663,139.5077,139.1591,139.4362,57963.0
2017-08-07 11:10:00,155.99,156.13,155.89,156.12,28212.0,139.4272,139.5524,139.3378,139.5434,28212.0
2017-08-07 11:20:00,156.12,156.14,155.93,155.94,39226.0,139.5434,139.5613,139.3736,139.3825,39226.0
2017-08-07 11:30:00,155.94,155.97,155.78,155.78,21572.0,139.3825,139.4094,139.2395,139.2395,21572.0
2017-08-07 11:40:00,155.78,155.89,155.73,155.87,27039.0,139.2395,139.3378,139.1948,139.32,27039.0
2017-08-07 11:50:00,155.87,156.0,155.86,155.89,25041.0,139.32,139.4362,139.311,139.3378,25041.0
2017-08-07 12:00:00,155.9,155.97,155.88,155.93,16886.0,139.3468,139.4094,139.3289,139.3736,16886.0
2017-08-07 12:10:00,155.94,156.03,155.86,155.9,40888.0,139.3825,139.463,139.311,139.3468,40888.0
2017-08-07 12:20:00,155.88,156.07,155.88,156.0,25032.0,139.3289,139.4987,139.3289,139.4362,25032.0
2017-08-07 12:30:00,156.0,156.27,155.97,156.2,34047.0,139.4362,139.6775,139.4094,139.6149,34047.0
2017-08-07 12:40:00,156.19,156.23,156.11,156.22,29815.0,139.606,139.6417,139.5345,139.6328,29815.0
2017-08-07 12:50:00,156.23,156.81,156.2,156.71,142144.0,139.6417,140.1602,139.6149,140.0708,142144.0
2017-08-07 13:00:00,156.71,157.1,156.71,157.1,64468.0,140.0708,140.4194,140.0708,140.4194,64468.0
2017-08-07 13:10:00,157.09,157.54,157.01,157.43,69564.0,140.4104,140.8127,140.3389,140.7143,69564.0
2017-08-07 13:20:00,157.39,157.58,157.35,157.52,67508.0,140.6786,140.8484,140.6428,140.7948,67508.0
2017-08-07 13:30:00,157.55,157.58,157.34,157.35,46286.0,140.8216,140.8484,140.6339,140.6428,46286.0
2017-08-07 13:40:00,157.38,157.49,157.19,157.21,30799.0,140.6696,140.768,140.4998,140.5177,30799.0
2017-08-07 13:50:00,157.21,157.3,157.12,157.23,35614.0,140.5177,140.5981,140.4372,140.5356,35614.0
2017-08-07 14:00:00,157.23,157.36,157.16,157.27,65006.0,140.5356,140.6518,140.473,140.5713,65006.0
2017-08-07 14:10:00,157.26,157.28,157.13,157.28,31607.0,140.5624,140.5803,140.4462,140.5803,31607.0
2017-08-07 14:20:00,157.3,157.31,157.1,157.15,25172.0,140.5981,140.6071,140.4194,140.4641,25172.0
2017-08-07 14:30:00,157.13,157.17,156.76,156.76,48693.0,140.4462,140.4819,140.1155,140.1155,48693.0
2017-08-07 14:40:00,156.77,157.04,156.76,157.04,57227.0,140.1244,140.3657,140.1155,140.3657,57227.0
2017-08-07 14:50:00,157.02,157.08,156.92,156.96,29840.0,140.3479,140.4015,140.2585,140.2942,29840.0
2017-08-07 15:00:00,156.95,157.08,156.9,156.91,43743.0,140.2853,140.4015,140.2406,140.2495,43743.0
2017-08-07 15:10:00,156.91,156.99,156.86,156.9,28023.0,140.2495,140.3211,140.2049,140.2406,28023.0
2017-08-07 15:20:00,156.89,156.98,156.87,156.95,31784.0,140.2317,140.3121,140.2138,140.2853,31784.0
2017-08-07 15:30:00,156.94,157.14,156.93,157.07,50600.0,140.2764,140.4551,140.2674,140.3926,50600.0
2017-08-07 15:40:00,157.08,157.22,157.07,157.19,63644.0,140.4015,140.5266,140.3926,140.4998,63644.0
2017-08-07 15:50:00,157.2,157.32,156.86,156.89,208208.0,140.5088,140.616,140.2049,140.2317,208208.0
2017-08-08 09:30:00,157.12,157.57,157.03,157.32,88985.0,140.4372,140.8395,140.3568,140.616,88985.0
2017-08-08 09:40:00,157.34,157.6,157.11,157.49,67677.0,140.6339,140.8663,140.4283,140.768,67677.0
2017-08-08 09:50:00,157.48,157.87,157.37,157.72,83602.0,140.759,141.1076,140.6607,140.9735,83602.0
2017-08-08 10:00:00,157.8,158.14,157.55,158.08,65962.0,141.045,141.3489,140.8216,141.2953,65962.0
2017-08-08 10:10:00,158.02,158.1,157.64,157.87,45260.0,141.2417,141.3132,140.902,141.1076,45260.0
2017-08-08 10:20:00,157.83,158.05,157.76,158.05,72991.0,141.0719,141.2685,141.0093,141.2685,72991.0
2017-08-08 10:30:00,158.03,158.38,157.94,158.26,82041.0,141.2506,141.5635,141.1702,141.4562,82041.0
2017-08-08 10:40:00,158.26,158.37,158.1,158.34,35154.0,141.4562,141.5545,141.3132,141.5277,35154.0
2017-08-08 10:50:00,158.34,158.36,158.14,158.19,35732.0,141.5277,141.5456,141.3489,141.3936,35732.0
2017-08-08 11:00:00,158.16,158.3,158.1,158.24,39467.0,141.3668,141.492,141.3132,141.4383,39467.0
2017-08-08 11:10:00,158.24,158.28,158.17,158.22,26751.0,141.4383,141.4741,141.3758,141.4205,26751.0
2017-08-08 11:20:00,158.23,158.29,158.05,158.09,28831.0,141.4294,141.483,141.2685,141.3043,28831.0
2017-08-08 11:30:00,158.13,158.2,158.11,158.19,25417.0,141.34,141.4026,141.3221,141.3936,25417.0
2017-08-08 11:40:00,158.17,158.3,158.11,158.3,44738.0,141.3758,141.492,141.3221,141.492,44738.0
2017-08-08 11:50:00,158.29,158.76,158.25,158.76,99809.0,141.483,141.9031,141.4473,141.9031,99809.0
2017-08-08 12:00:00,158.77,159.44,158.71,159.42,174574.0,141.9121,142.5109,141.8584,142.493,174574.0
2017-08-08 12:10:00,159.42,159.42,159.0,159.2,48680.0,142.493,142.493,142.1176,142.2964,48680.0
2017-08-08 12:20:00,159.2,159.31,159.11,159.27,50180.0,142.2964,142.3947,142.216,142.359,50180.0
2017-08-08 12:30:00,159.25,159.43,159.22,159.23,47741.0,142.3411,142.502,142.3143,142.3232,47741.0
2017-08-08 12:40:00,159.24,159.32,158.95,158.95,28572.0,142.3321,142.4037,142.0729,142.0729,28572.0
2017-08-08 12:50:00,158.93,158.94,158.82,158.86,33769.0,142.0551,142.064,141.9567,141.9925,33769.0
2017-08-08 13:00:00,158.88,158.94,158.82,158.86,21203.0,142.0104,142.064,141.9567,141.9925,21203.0
2017-08-08 13:10:00,158.84,159.05,158.81,158.95,27812.0,141.9746,142.1623,141.9478,142.0729,27812.0
2017-08-08 13:20:00,158.95,159.05,158.81,158.88,36186.0,142.0729,142.1623,141.9478,142.0104,36186.0
2017-08-08 13:30:00,158.84,159.05,158.78,159.02,50870.0,141.9746,142.1623,141.921,142.1355,50870.0
2017-08-08 13:40:00,158.97,159.11,158.95,159.01,20171.0,142.0908,142.216,142.0729,142.1266,20171.0
2017-08-08 13:50:00,159.04,159.05,158.89,158.92,13653.0,142.1534,142.1623,142.0193,142.0461,13653.0
2017-08-08 14:00:00,158.91,158.93,158.68,158.71,23701.0,142.0372,142.0551,141.8316,141.8584,23701.0
2017-08-08 14:10:00,158.7,158.87,158.69,158.87,25866.0,141.8495,142.0014,141.8405,142.0014,25866.0
2017-08-08 14:20:00,158.84,158.96,158.75,158.9,27592.0,141.9746,142.0819,141.8942,142.0282,27592.0
2017-08-08 14:30:00,158.9,158.93,158.81,158.9,23290.0,142.0282,142.0551,141.9478,142.0282,23290.0
2017-08-08 14:40:00,158.89,158.93,158.66,158.67,22978.0,142.0193,142.0551,141.8137,141.8227,22978.0
2017-08-08 14:50:00,158.67,158.75,158.54,158.56,32569.0,141.8227,141.8942,141.7065,141.7244,32569.0
2017-08-08 15:00:00,158.54,158.69,158.41,158.44,35556.0,141.7065,141.8405,141.5903,141.6171,35556.0
2017-08-08 15:10:00,158.45,158.51,158.39,158.41,37624.0,141.626,141.6797,141.5724,141.5903,37624.0
2017-08-08 15:20:00,158.41,158.41,158.0,158.17,61340.0,141.5903,141.5903,141.2238,141.3758,61340.0
2017-08-08 15:30:00,158.16,158.17,157.8,157.84,61053.0,141.3668,141.3758,141.045,141.0808,61053.0
2017-08-08 15:40:00,157.84,157.91,157.7,157.79,58103.0,141.0808,141.1434,140.9557,141.0361,58103.0
2017-08-08 15:50:00,157.78,157.84,157.6,157.74,150216.0,141.0272,141.0808,140.8663,140.9914,150216.0
2017-08-09 09:30:00,157.14,157.32,156.8,156.88,123286.0,140.4551,140.616,140.1512,140.2227,123286.0
2017-08-09 09:40:00,156.88,156.9,156.2,156.75,59535.0,140.2227,140.2406,139.6149,140.1065,59535.0
2017-08-09 09:50:00,156.78,156.96,156.46,156.53,89253.0,140.1333,140.2942,139.8473,139.9099,89253.0
2017-08-09 10:00:00,156.57,156.87,156.55,156.86,70105.0,139.9456,140.2138,139.9278,140.2049,70105.0
2017-08-09 10:10:00,156.87,156.9,156.33,156.55,65801.0,140.2138,140.2406,139.7311,139.9278,65801.0
2017-08-09 10:20:00,156.56,156.88,156.55,156.82,67461.0,139.9367,140.2227,139.9278,140.1691,67461.0
2017-08-09 10:30:00,156.83,157.17,156.7,156.72,80770.0,140.178,140.4819,140.0618,140.0797,80770.0
2017-08-09 10:40:00,156.72,156.76,156.32,156.4,58349.0,140.0797,140.1155,139.7222,139.7937,58349.0
2017-08-09 10:50:00,156.46,156.59,156.4,156.51,31435.0,139.8473,139.9635,139.7937,139.892,31435.0
2017-08-09 11:00:00,156.54,156.65,156.31,156.37,46061.0,139.9188,140.0172,139.7133,139.7669,46061.0
2017-08-09 11:10:00,156.42,156.82,156.42,156.5,40095.0,139.8116,140.1691,139.8116,139.8831,40095.0
2017-08-09 11:20:00,156.51,156.64,156.43,156.43,32271.0,139.892,140.0082,139.8205,139.8205,32271.0
2017-08-09 11:30:00,156.47,156.7,156.47,156.56,30510.0,139.8563,140.0618,139.8563,139.9367,30510.0
2017-08-09 11:40:00,156.58,156.7,156.54,156.64,22466.0,139.9546,140.0618,139.9188,140.0082,22466.0
2017-08-09 11:50:00,156.66,157.03,156.63,157.03,42662.0,140.0261,140.3568,139.9993,140.3568,42662.0
2017-08-09 12:00:00,157.02,157.06,156.96,157.06,24567.0,140.3479,140.3836,140.2942,140.3836,24567.0
2017-08-09 12:10:00,157.05,157.21,157.03,157.21,35241.0,140.3747,140.5177,140.3568,140.5177,35241.0
2017-08-09 12:20:00,157.21,157.57,157.21,157.41,35982.0,140.5177,140.8395,140.5177,140.6965,35982.0
2017-08-09 12:30:00,157.37,157.46,157.17,157.17,18222.0,140.6607,140.7411,140.4819,140.4819,18222.0
2017-08-09 12:40:00,157.17,157.2,156.99,157.02,17497.0,140.4819,140.5088,140.3211,140.3479,17497.0
2017-08-09 12:50:00,157.03,157.3,157.02,157.15,23345.0,140.3568,140.5981,140.3479,140.4641,23345.0
2017-08-09 13:00:00,157.11,157.21,157.02,157.05,18558.0,140.4283,140.5177,140.3479,140.3747,18558.0
2017-08-09 13:10:00,157.03,157.16,156.92,156.94,24341.0,140.3568,140.473,140.2585,140.2764,24341.0
2017-08-09 13:20:00,156.94,157.11,156.94,157.1,13897.0,140.2764,140.4283,140.2764,140.4194,13897.0
2017-08-09 13:30:00,157.13,157.2,157.03,157.03,15907.0,140.4462,140.5088,140.3568,140.3568,15907.0
2017-08-09 13:40:00,157.05,157.17,156.97,157.02,19015.0,140.3747,140.4819,140.3032,140.3479,19015.0
2017-08-09 13:50:00,157.03,157.03,156.76,156.8,26499.0,140.3568,140.3568,140.1155,140.1512,26499.0
2017-08-09 14:00:00,156.79,156.85,156.67,156.67,36479.0,140.1423,140.1959,140.035,140.035,36479.0
2017-08-09 14:10:00,156.69,156.69,156.41,156.48,41638.0,140.0529,140.0529,139.8026,139.8652,41638.0
2017-08-09 14:20:00,156.5,156.64,156.41,156.62,27814.0,139.8831,140.0082,139.8026,139.9903,27814.0
2017-08-09 14:30:00,156.63,156.63,156.41,156.46,32148.0,139.9993,139.9993,139.8026,139.8473,32148.0
2017-08-09 14:40:00,156.47,156.48,156.21,156.38,63771.0,139.8563,139.8652,139.6239,139.7758,63771.0
2017-08-09 14:50:00,156.38,156.5,156.3,156.47,34977.0,139.7758,139.8831,139.7043,139.8563,34977.0
2017-08-09 15:00:00,156.47,156.54,156.35,156.4,25966.0,139.8563,139.9188,139.749,139.7937,25966.0
2017-08-09 15:10:00,156.4,156.57,156.37,156.55,25071.0,139.7937,139.9456,139.7669,139.9278,25071.0
2017-08-09 15:20:00,156.56,156.72,156.48,156.56,30098.0,139.9367,140.0797,139.8652,139.9367,30098.0
2017-08-09 15:30:00,156.56,156.64,156.41,156.61,38681.0,139.9367,140.0082,139.8026,139.9814,38681.0
2017-08-09 15:40:00,156.63,156.69,156.59,156.65,52094.0,139.9993,140.0529,139.9635,140.0172,52094.0
2017-08-09 15:50:00,156.66,156.86,156.66,156.85,132010.0,140.0261,140.2049,140.0261,140.1959,132010.0
2017-08-10 09:30:00,156.18,156.26,155.37,156.09,197840.0,139.5971,139.6686,138.8731,139.5166,197840.0
2017-08-10 09:40:00,156.08,156.08,155.49,155.86,93139.0,139.5077,139.5077,138.9803,139.311,93139.0
2017-08-10 09:50:00,155.86,156.17,155.79,156.11,61899.0,139.311,139.5881,139.2485,139.5345,61899.0
2017-08-10 10:00:00,156.18,156.29,155.88,156.11,86874.0,139.5971,139.6954,139.3289,139.5345,86874.0
2017-08-10 10:10:00,156.11,156.16,155.7,155.74,57293.0,139.5345,139.5792,139.168,139.2038,57293.0
2017-08-10 10:20:00,155.81,156.08,155.64,156.06,51471.0,139.2663,139.5077,139.1144,139.4898,51471.0
2017-08-10 10:30:00,156.08,156.63,156.08,156.63,69940.0,139.5077,139.9993,139.5077,139.9993,69940.0
2017-08-10 10:40:00,156.63,156.78,156.5,156.56,55207.0,139.9993,140.1333,139.8831,139.9367,55207.0
2017-08-10 10:50:00,156.61,156.68,156.41,156.46,31388.0,139.9814,140.044,139.8026,139.8473,31388.0
2017-08-10 11:00:00,156.46,156.59,156.38,156.44,25380.0,139.8473,139.9635,139.7758,139.8294,25380.0
2017-08-10 11:10:00,156.43,156.61,156.31,156.46,40929.0,139.8205,139.9814,139.7133,139.8473,40929.0
2017-08-10 11:20:00,156.5,156.82,156.4,156.68,59264.0,139.8831,140.1691,139.7937,140.044,59264.0
2017-08-10 11:30:00,156.69,157.0,156.69,156.93,43988.0,140.0529,140.33,140.0529,140.2674,43988.0
2017-08-10 11:40:00,156.95,156.95,156.53,156.54,32124.0,140.2853,140.2853,139.9099,139.9188,32124.0
2017-08-10 11:50:00,156.56,156.85,156.48,156.76,38631.0,139.9367,140.1959,139.8652,140.1155,38631.0
2017-08-10 12:00:00,156.76,156.88,156.54,156.88,27317.0,140.1155,140.2227,139.9188,140.2227,27317.0
2017-08-10 12:10:00,156.81,156.87,156.66,156.8,25760.0,140.1602,140.2138,140.0261,140.1512,25760.0
2017-08-10 12:20:00,156.8,156.8,156.56,156.58,21845.0,140.1512,140.1512,139.9367,139.9546,21845.0
2017-08-10 12:30:00,156.61,156.68,156.42,156.57,25015.0,139.9814,140.044,139.8116,139.9456,25015.0
2017-08-10 12:40:00,156.56,156.75,156.46,156.67,36134.0,139.9367,140.1065,139.8473,140.035,36134.0
2017-08-10 12:50:00,156.66,156.81,156.58,156.73,31812.0,140.0261,140.1602,139.9546,140.0887,31812.0
2017-08-10 13:00:00,156.77,156.82,156.64,156.8,19494.0,140.1244,140.1691,140.0082,140.1512,19494.0
2017-08-10 13:10:00,156.78,156.85,156.69,156.81,21581.0,140.1333,140.1959,140.0529,140.1602,21581.0
2017-08-10 13:20:00,156.81,156.96,156.8,156.9,22751.0,140.1602,140.2942,140.1512,140.2406,22751.0
2017-08-10 13:30:00,156.96,157.03,156.87,156.96,49652.0,140.2942,140.3568,140.2138,140.2942,49652.0
2017-08-10 13:40:00,156.94,156.97,156.7,156.76,19040.0,140.2764,140.3032,140.0618,140.1155,19040.0
2017-08-10 13:50:00,156.75,156.76,156.56,156.72,19157.0,140.1065,140.1155,139.9367,140.0797,19157.0
2017-08-10 14:00:00,156.69,156.83,156.6,156.77,27289.0,140.0529,140.178,139.9725,140.1244,27289.0
2017-08-10 14:10:00,156.79,157.1,156.77,157.08,30097.0,140.1423,140.4194,140.1244,140.4015,30097.0
2017-08-10 14:20:00,157.08,157.39,157.07,157.25,52910.0,140.4015,140.6786,140.3926,140.5534,52910.0
2017-08-10 14:30:00,157.21,157.54,157.21,157.4,46596.0,140.5177,140.8127,140.5177,140.6875,46596.0
2017-08-10 14:40:00,157.42,157.57,157.41,157.54,34620.0,140.7054,140.8395,140.6965,140.8127,34620.0
2017-08-10 14:50:00,157.55,157.56,157.18,157.26,33868.0,140.8216,140.8305,140.4909,140.5624,33868.0
2017-08-10 15:00:00,157.26,157.37,157.11,157.14,30554.0,140.5624,140.6607,140.4283,140.4551,30554.0
2017-08-10 15:10:00,157.12,157.17,156.81,156.98,42216.0,140.4372,140.4819,140.1602,140.3121,42216.0
2017-08-10 15:20:00,156.98,156.99,156.68,156.86,43661.0,140.3121,140.3211,140.044,140.2049,43661.0
2017-08-10 15:30:00,156.9,156.96,156.75,156.75,60580.0,140.2406,140.2942,140.1065,140.1065,60580.0
2017-08-10 15:40:00,156.76,156.91,156.51,156.59,74429.0,140.1155,140.2495,139.892,139.9635,74429.0
2017-08-10 15:50:00,156.58,157.06,156.58,156.64,198096.0,139.9546,140.3836,139.9546,140.0082,198096.0
2017-08-11 09:30:00,156.51,157.68,156.41,157.42,141313.0,139.892,140.9378,139.8026,140.7054,141313.0
2017-08-11 09:40:00,157.4,157.52,156.75,157.17,96085.0,140.6875,140.7948,140.1065,140.4819,96085.0
2017-08-11 09:50:00,157.19,157.58,157.16,157.53,83727.0,140.4998,140.8484,140.473,140.8037,83727.0
2017-08-11 10:00:00,157.58,157.67,157.34,157.5,80113.0,140.8484,140.9288,140.6339,140.7769,80113.0
2017-08-11 10:10:00,157.49,157.74,157.16,157.29,60597.0,140.768,140.9914,140.473,140.5892,60597.0
2017-08-11 10:20:00,157.25,157.32,157.03,157.15,57392.0,140.5534,140.616,140.3568,140.4641,57392.0
2017-08-11 10:30:00,157.13,157.35,157.02,157.29,24898.0,140.4462,140.6428,140.3479,140.5892,24898.0
2017-08-11 10:40:00,157.29,157.62,157.25,157.55,34236.0,140.5892,140.8842,140.5534,140.8216,34236.0
2017-08-11 10:50:00,157.53,157.63,157.47,157.51,46293.0,140.8037,140.8931,140.7501,140.7858,46293.0
2017-08-11 11:00:00,157.49,157.5,157.14,157.2,42362.0,140.768,140.7769,140.4551,140.5088,42362.0
2017-08-11 11:10:00,157.19,157.26,156.99,157.0,23519.0,140.4998,140.5624,140.3211,140.33,23519.0
2017-08-11 11:20:00,156.99,157.08,156.84,156.92,33760.0,140.3211,140.4015,140.187,140.2585,33760.0
2017-08-11 11:30:00,156.92,157.08,156.81,157.05,21905.0,140.2585,140.4015,140.1602,140.3747,21905.0
2017-08-11 11:40:00,157.07,157.19,157.03,157.12,19458.0,140.3926,140.4998,140.3568,140.4372,19458.0
2017-08-11 11:50:00,157.1,157.29,156.93,157.0,23899.0,140.4194,140.5892,140.2674,140.33,23899.0
2017-08-11 12:00:00,157.02,157.09,156.93,157.02,30161.0,140.3479,140.4104,140.2674,140.3479,30161.0
2017-08-11 12:10:00,157.03,157.16,156.88,157.03,15009.0,140.3568,140.473,140.2227,140.3568,15009.0
2017-08-11 12:20:00,156.97,157.25,156.96,157.18,23546.0,140.3032,140.5534,140.2942,140.4909,23546.0
2017-08-11 12:30:00,157.2,157.3,157.1,157.29,22524.0,140.5088,140.5981,140.4194,140.5892,22524.0
2017-08-11 12:40:00,157.29,157.32,157.17,157.23,20350.0,140.5892,140.616,140.4819,140.5356,20350.0
2017-08-11 12:50:00,157.23,157.42,157.21,157.38,17308.0,140.5356,140.7054,140.5177,140.6696,17308.0
2017-08-11 13:00:00,157.36,157.51,157.32,157.48,23873.0,140.6518,140.7858,140.616,140.759,23873.0
2017-08-11 13:10:00,157.47,157.5,157.39,157.5,16285.0,140.7501,140.7769,140.6786,140.7769,16285.0
2017-08-11 13:20:00,157.52,157.54,157.43,157.45,12190.0,140.7948,140.8127,140.7143,140.7322,12190.0
2017-08-11 13:30:00,157.42,157.48,157.41,157.45,17222.0,140.7054,140.759,140.6965,140.7322,17222.0
2017-08-11 13:40:00,157.43,157.48,157.36,157.39,12038.0,140.7143,140.759,140.6518,140.6786,12038.0
2017-08-11 13:50:00,157.39,157.6,157.35,157.6,25155.0,140.6786,140.8663,140.6428,140.8663,25155.0
2017-08-11 14:00:00,157.57,157.8,157.57,157.67,29421.0,140.8395,141.045,140.8395,140.9288,29421.0
2017-08-11 14:10:00,157.66,157.78,157.6,157.67,19405.0,140.9199,141.0272,140.8663,140.9288,19405.0
2017-08-11 14:20:00,157.69,157.7,157.51,157.55,18147.0,140.9467,140.9557,140.7858,140.8216,18147.0
2017-08-11 14:30:00,157.54,157.59,157.37,157.38,35020.0,140.8127,140.8573,140.6607,140.6696,35020.0
2017-08-11 14:40:00,157.38,157.46,157.36,157.37,21319.0,140.6696,140.7411,140.6518,140.6607,21319.0
2017-08-11 14:50:00,157.38,157.48,157.12,157.13,25930.0,140.6696,140.759,140.4372,140.4462,25930.0
2017-08-11 15:00:00,157.15,157.21,156.91,156.92,38315.0,140.4641,140.5177,140.2495,140.2585,38315.0
2017-08-11 15:10:00,156.91,156.98,156.74,156.77,41392.0,140.2495,140.3121,140.0976,140.1244,41392.0
2017-08-11 15:20:00,156.78,156.99,156.78,156.98,27195.0,140.1333,140.3211,140.1333,140.3121,27195.0
2017-08-11 15:30:00,156.97,157.0,156.83,156.92,33429.0,140.3032,140.33,140.178,140.2585,33429.0
2017-08-11 15:40:00,156.93,157.0,156.86,156.98,43417.0,140.2674,140.33,140.2049,140.3121,43417.0
2017-08-11 15:50:00,156.96,156.96,156.53,156.66,138066.0,140.2942,140.2942,139.9099,140.0261,138066.0
2017-08-14 09:30:00,157.59,157.62,156.54,157.21,79709.0,140.8573,140.8842,139.9188,140.5177,79709.0
2017-08-14 09:40:00,157.09,157.28,156.75,157.16,29267.0,140.4104,140.5803,140.1065,140.473,29267.0
2017-08-14 09:50:00,157.22,157.53,157.17,157.52,43279.0,140.5266,140.8037,140.4819,140.7948,43279.0
2017-08-14 10:00:00,157.45,157.65,157.35,157.58,32830.0,140.7322,140.911,140.6428,140.8484,32830.0
2017-08-14 10:10:00,157.57,157.57,157.26,157.38,49303.0,140.8395,140.8395,140.5624,140.6696,49303.0
2017-08-14 10:20:00,157.35,157.47,157.07,157.12,47552.0,140.6428,140.7501,140.3926,140.4372,47552.0
2017-08-14 10:30:00,157.12,157.3,156.94,157.26,30525.0,140.4372,140.5981,140.2764,140.5624,30525.0
2017-08-14 10:40:00,157.25,157.5,157.25,157.45,14574.0,140.5534,140.7769,140.5534,140.7322,14574.0
2017-08-14 10:50:00,157.46,157.68,157.42,157.61,19371.0,140.7411,140.9378,140.7054,140.8752,19371.0
2017-08-14 11:00:00,157.61,157.86,157.61,157.69,41991.0,140.8752,141.0987,140.8752,140.9467,41991.0
2017-08-14 11:10:00,157.64,157.92,157.59,157.91,22588.0,140.902,141.1523,140.8573,141.1434,22588.0
2017-08-14 11:20:00,157.92,158.1,157.83,157.94,57138.0,141.1523,141.3132,141.0719,141.1702,57138.0
2017-08-14 11:30:00,157.95,158.0,157.74,157.78,32804.0,141.1791,141.2238,140.9914,141.0272,32804.0
2017-08-14 11:40:00,157.78,157.88,157.72,157.75,13370.0,141.0272,141.1166,140.9735,141.0004,13370.0
2017-08-14 11:50:00,157.76,157.96,157.74,157.92,29736.0,141.0093,141.1881,140.9914,141.1523,29736.0
2017-08-14 12:00:00,157.9,157.96,157.85,157.96,18335.0,141.1344,141.1881,141.0897,141.1881,18335.0
2017-08-14 12:10:00,157.96,157.98,157.88,157.94,16243.0,141.1881,141.2059,141.1166,141.1702,16243.0
2017-08-14 12:20:00,157.94,157.95,157.8,157.82,15468.0,141.1702,141.1791,141.045,141.0629,15468.0
2017-08-14 12:30:00,157.81,157.92,157.79,157.86,15748.0,141.054,141.1523,141.0361,141.0987,15748.0
2017-08-14 12:40:00,157.83,158.03,157.82,158.0,23299.0,141.0719,141.2506,141.0629,141.2238,23299.0
2017-08-14 12:50:00,158.0,158.09,157.95,158.08,18550.0,141.2238,141.3043,141.1791,141.2953,18550.0
2017-08-14 13:00:00,158.06,158.19,158.05,158.19,26098.0,141.2774,141.3936,141.2685,141.3936,26098.0
2017-08-14 13:10:00,158.18,158.2,157.9,157.95,20201.0,141.3847,141.4026,141.1344,141.1791,20201.0
2017-08-14 13:20:00,157.92,158.0,157.83,157.99,21453.0,141.1523,141.2238,141.0719,141.2149,21453.0
2017-08-14 13:30:00,157.98,158.02,157.81,157.94,17990.0,141.2059,141.2417,141.054,141.1702,17990.0
2017-08-14 13:40:00,157.92,157.96,157.86,157.93,26148.0,141.1523,141.1881,141.0987,141.1612,26148.0
2017-08-14 13:50:00,157.92,158.07,157.9,158.07,22370.0,141.1523,141.2864,141.1344,141.2864,22370.0
2017-08-14 14:00:00,158.04,158.1,157.98,158.02,15728.0,141.2596,141.3132,141.2059,141.2417,15728.0
2017-08-14 14:10:00,158.02,158.04,157.89,157.93,24901.0,141.2417,141.2596,141.1255,141.1612,24901.0
2017-08-14 14:20:00,157.95,157.99,157.89,157.93,17011.0,141.1791,141.2149,141.1255,141.1612,17011.0
2017-08-14 14:30:00,157.9,157.93,157.74,157.81,20728.0,141.1344,141.1612,140.9914,141.054,20728.0
2017-08-14 14:40:00,157.81,157.88,157.73,157.75,24187.0,141.054,141.1166,140.9825,141.0004,24187.0
2017-08-14 14:50:00,157.73,157.79,157.67,157.75,23707.0,140.9825,141.0361,140.9288,141.0004,23707.0
2017-08-14 15:00:00,157.77,157.85,157.69,157.71,16299.0,141.0182,141.0897,140.9467,140.9646,16299.0
2017-08-14 15:10:00,157.71,157.89,157.7,157.89,23615.0,140.9646,141.1255,140.9557,141.1255,23615.0
2017-08-14 15:20:00,157.89,158.05,157.88,158.02,20863.0,141.1255,141.2685,141.1166,141.2417,20863.0
2017-08-14 15:30:00,158.04,158.07,157.88,157.9,66537.0,141.2596,141.2864,141.1166,141.1344,66537.0
2017-08-14 15:40:00,157.9,157.94,157.63,157.8,56510.0,141.1344,141.1702,140.8931,141.045,56510.0
2017-08-14 15:50:00,157.8,158.07,157.8,157.89,173078.0,141.045,141.2864,141.045,141.1255,173078.0
2017-08-15 09:30:00,158.0,158.39,157.18,157.69,91174.0,141.2238,141.5724,140.4909,140.9467,91174.0
2017-08-15 09:40:00,157.63,158.19,157.1,157.22,92195.0,140.8931,141.3936,140.4194,140.5266,92195.0
2017-08-15 09:50:00,157.27,157.41,157.15,157.31,57314.0,140.5713,140.6965,140.4641,140.6071,57314.0
2017-08-15 10:00:00,157.32,157.59,157.23,157.51,45541.0,140.616,140.8573,140.5356,140.7858,45541.0
2017-08-15 10:10:00,157.52,157.59,157.27,157.41,38979.0,140.7948,140.8573,140.5713,140.6965,38979.0
2017-08-15 10:20:00,157.42,157.43,156.96,157.1,90627.0,140.7054,140.7143,140.2942,140.4194,90627.0
2017-08-15 10:30:00,157.08,157.16,156.78,156.92,39191.0,140.4015,140.473,140.1333,140.2585,39191.0
2017-08-15 10:40:00,156.94,157.47,156.88,157.37,66461.0,140.2764,140.7501,140.2227,140.6607,66461.0
2017-08-15 10:50:00,157.36,157.54,157.27,157.49,18648.0,140.6518,140.8127,140.5713,140.768,18648.0
2017-08-15 11:00:00,157.44,157.68,157.41,157.67,53037.0,140.7233,140.9378,140.6965,140.9288,53037.0
2017-08-15 11:10:00,157.65,157.93,157.65,157.79,40023.0,140.911,141.1612,140.911,141.0361,40023.0
2017-08-15 11:20:00,157.79,157.87,157.69,157.74,51615.0,141.0361,141.1076,140.9467,140.9914,51615.0
2017-08-15 11:30:00,157.73,157.77,157.49,157.52,39298.0,140.9825,141.0182,140.768,140.7948,39298.0
2017-08-15 11:40:00,157.54,157.63,157.5,157.57,24050.0,140.8127,140.8931,140.7769,140.8395,24050.0
2017-08-15 11:50:00,157.53,157.55,157.44,157.48,17829.0,140.8037,140.8216,140.7233,140.759,17829.0
2017-08-15 12:00:00,157.49,157.59,157.41,157.46,13941.0,140.768,140.8573,140.6965,140.7411,13941.0
2017-08-15 12:10:00,157.49,157.5,157.39,157.46,24229.0,140.768,140.7769,140.6786,140.7411,24229.0
2017-08-15 12:20:00,157.4,157.47,157.38,157.39,12626.0,140.6875,140.7501,140.6696,140.6786,12626.0
2017-08-15 12:30:00,157.38,157.43,157.36,157.38,20693.0,140.6696,140.7143,140.6518,140.6696,20693.0
2017-08-15 12:40:00,157.38,157.39,157.32,157.36,15113.0,140.6696,140.6786,140.616,140.6518,15113.0
2017-08-15 12:50:00,157.39,157.39,157.14,157.14,27333.0,140.6786,140.6786,140.4551,140.4551,27333.0
2017-08-15 13:00:00,157.15,157.16,157.0,157.02,24858.0,140.4641,140.473,140.33,140.3479,24858.0
2017-08-15 13:10:00,157.02,157.04,156.94,157.02,20386.0,140.3479,140.3657,140.2764,140.3479,20386.0
2017-08-15 13:20:00,157.03,157.17,157.02,157.03,18994.0,140.3568,140.4819,140.3479,140.3568,18994.0
2017-08-15 13:30:00,157.05,157.09,156.98,156.98,12869.0,140.3747,140.4104,140.3121,140.3121,12869.0
2017-08-15 13:40:00,157.01,157.12,156.95,157.03,13241.0,140.3389,140.4372,140.2853,140.3568,13241.0
2017-08-15 13:50:00,157.01,157.05,156.89,156.98,26876.0,140.3389,140.3747,140.2317,140.3121,26876.0
2017-08-15 14:00:00,157.02,157.1,157.0,157.07,20490.0,140.3479,140.4194,140.33,140.3926,20490.0
2017-08-15 14:10:00,157.09,157.15,157.02,157.1,29973.0,140.4104,140.4641,140.3479,140.4194,29973.0
2017-08-15 14:20:00,157.12,157.15,157.06,157.12,18654.0,140.4372,140.4641,140.3836,140.4372,18654.0
2017-08-15 14:30:00,157.11,157.17,157.09,157.12,17309.0,140.4283,140.4819,140.4104,140.4372,17309.0
2017-08-15 14:40:00,157.15,157.15,156.97,156.98,19553.0,140.4641,140.4641,140.3032,140.3121,19553.0
2017-08-15 14:50:00,156.98,157.03,156.95,157.03,19159.0,140.3121,140.3568,140.2853,140.3568,19159.0
2017-08-15 15:00:00,157.0,157.17,156.99,157.13,33723.0,140.33,140.4819,140.3211,140.4462,33723.0
2017-08-15 15:10:00,157.14,157.16,157.09,157.1,17312.0,140.4551,140.473,140.4104,140.4194,17312.0
2017-08-15 15:20:00,157.1,157.16,157.04,157.05,22404.0,140.4194,140.473,140.3657,140.3747,22404.0
2017-08-15 15:30:00,157.03,157.05,157.0,157.02,42313.0,140.3568,140.3747,140.33,140.3479,42313.0
2017-08-15 15:40:00,157.02,157.03,156.95,156.99,46010.0,140.3479,140.3568,140.2853,140.3211,46010.0
2017-08-15 15:50:00,156.99,157.03,156.86,156.87,114184.0,140.3211,140.3568,140.2049,140.2138,114184.0
2017-08-16 09:30:00,157.3,157.9,157.22,157.39,152626.0,141.0382,141.5761,140.9664,141.1189,152626.0
2017-08-16 09:40:00,157.44,157.67,157.11,157.44,104941.0,141.1637,141.3699,140.8678,141.1637,104941.0
2017-08-16 09:50:00,157.46,157.95,157.41,157.85,84832.0,141.1816,141.621,141.1368,141.5313,84832.0
2017-08-16 10:00:00,157.89,157.94,157.72,157.86,46255.0,141.5672,141.612,141.4147,141.5403,46255.0
2017-08-16 10:10:00,157.86,157.86,157.66,157.77,23365.0,141.5403,141.5403,141.3609,141.4596,23365.0
2017-08-16 10:20:00,157.78,158.03,157.75,158.0,89485.0,141.4685,141.6927,141.4416,141.6658,89485.0
2017-08-16 10:30:00,158.0,158.53,158.0,158.47,89714.0,141.6658,142.141,141.6658,142.0872,89714.0
2017-08-16 10:40:00,158.46,158.48,158.21,158.3,53722.0,142.0782,142.0962,141.8541,141.9348,53722.0
2017-08-16 10:50:00,158.3,158.49,158.28,158.39,29399.0,141.9348,142.1051,141.9169,142.0155,29399.0
2017-08-16 11:00:00,158.38,158.44,158.19,158.38,42856.0,142.0065,142.0603,141.8362,142.0065,42856.0
2017-08-16 11:10:00,158.34,158.48,158.28,158.48,30238.0,141.9706,142.0962,141.9169,142.0962,30238.0
2017-08-16 11:20:00,158.49,158.49,158.32,158.39,53490.0,142.1051,142.1051,141.9527,142.0155,53490.0
2017-08-16 11:30:00,158.4,158.85,158.35,158.83,53851.0,142.0244,142.4279,141.9796,142.41,53851.0
2017-08-16 11:40:00,158.86,158.87,158.71,158.81,33138.0,142.4369,142.4459,142.3024,142.3921,33138.0
2017-08-16 11:50:00,158.77,158.86,158.55,158.6,30978.0,142.3562,142.4369,142.1589,142.2038,30978.0
2017-08-16 12:00:00,158.58,158.65,158.49,158.64,27231.0,142.1858,142.2486,142.1051,142.2396,27231.0
2017-08-16 12:10:00,158.65,158.65,158.37,158.54,23136.0,142.2486,142.2486,141.9975,142.15,23136.0
2017-08-16 12:20:00,158.49,158.61,158.33,158.59,27957.0,142.1051,142.2127,141.9617,142.1948,27957.0
2017-08-16 12:30:00,158.57,158.62,158.39,158.53,15155.0,142.1769,142.2217,142.0155,142.141,15155.0
2017-08-16 12:40:00,158.53,158.59,158.51,158.56,13667.0,142.141,142.1948,142.1231,142.1679,13667.0
2017-08-16 12:50:00,158.53,158.53,158.28,158.33,22719.0,142.141,142.141,141.9169,141.9617,22719.0
2017-08-16 13:00:00,158.38,158.43,158.26,158.43,35814.0,142.0065,142.0513,141.8989,142.0513,35814.0
2017-08-16 13:10:00,158.43,158.54,158.18,158.27,87407.0,142.0513,142.15,141.8272,141.9079,87407.0
2017-08-16 13:20:00,158.26,158.43,158.13,158.43,76761.0,141.8989,142.0513,141.7824,142.0513,76761.0
2017-08-16 13:30:00,158.44,158.65,158.42,158.65,43015.0,142.0603,142.2486,142.0424,142.2486,43015.0
2017-08-16 13:40:00,158.65,158.98,158.64,158.98,72186.0,142.2486,142.5445,142.2396,142.5445,72186.0
2017-08-16 13:50:00,158.96,159.07,158.87,158.88,73919.0,142.5266,142.6252,142.4459,142.4548,73919.0
2017-08-16 14:00:00,158.88,159.07,158.71,159.01,93985.0,142.4548,142.6252,142.3024,142.5714,93985.0
2017-08-16 14:10:00,159.02,159.42,159.01,159.18,84338.0,142.5803,142.939,142.5714,142.7238,84338.0
2017-08-16 14:20:00,159.16,159.17,158.95,159.11,46694.0,142.7059,142.7148,142.5176,142.661,46694.0
2017-08-16 14:30:00,159.11,159.12,158.92,159.01,55464.0,142.661,142.67,142.4907,142.5714,55464.0
2017-08-16 14:40:00,158.98,159.06,158.94,159.04,52925.0,142.5445,142.6162,142.5086,142.5983,52925.0
2017-08-16 14:50:00,159.03,159.42,159.02,159.4,54717.0,142.5893,142.939,142.5803,142.9211,54717.0
2017-08-16 15:00:00,159.4,159.49,159.34,159.36,83537.0,142.9211,143.0018,142.8673,142.8852,83537.0
2017-08-16 15:10:00,159.35,159.46,159.31,159.43,77894.0,142.8762,142.9749,142.8404,142.948,77894.0
2017-08-16 15:20:00,159.43,159.7,159.41,159.7,91828.0,142.948,143.19,142.93,143.19,91828.0
2017-08-16 15:30:00,159.7,159.71,159.45,159.48,106915.0,143.19,143.199,142.9659,142.9928,106915.0
2017-08-16 15:40:00,159.48,159.69,159.45,159.66,195582.0,142.9928,143.1811,142.9659,143.1542,195582.0
2017-08-16 15:50:00,159.67,159.88,159.57,159.76,412023.0,143.1632,143.3514,143.0735,143.2438,412023.0
2017-08-17 09:30:00,158.48,158.76,157.63,157.82,137863.0,142.0962,142.3472,141.334,141.5044,137863.0
2017-08-17 09:40:00,157.83,158.48,157.78,158.45,107865.0,141.5134,142.0962,141.4685,142.0693,107865.0
2017-08-17 09:50:00,158.49,159.65,158.36,159.24,101045.0,142.1051,143.1452,141.9886,142.7776,101045.0
2017-08-17 10:00:00,159.25,159.95,159.09,159.44,108619.0,142.7866,143.4142,142.6431,142.9569,108619.0
2017-08-17 10:10:00,159.43,159.49,158.55,158.81,73212.0,142.948,143.0018,142.1589,142.3921,73212.0
2017-08-17 10:20:00,158.86,158.99,158.54,158.94,68045.0,142.4369,142.5535,142.15,142.5086,68045.0
2017-08-17 10:30:00,158.9,159.19,158.71,158.89,57678.0,142.4728,142.7328,142.3024,142.4638,57678.0
2017-08-17 10:40:00,158.83,159.3,158.81,159.28,63488.0,142.41,142.8314,142.3921,142.8135,63488.0
2017-08-17 10:50:00,159.27,159.57,159.05,159.41,37907.0,142.8045,143.0735,142.6072,142.93,37907.0
2017-08-17 11:00:00,159.38,159.71,159.37,159.57,44423.0,142.9031,143.199,142.8942,143.0735,44423.0
2017-08-17 11:10:00,159.54,159.68,159.44,159.67,36190.0,143.0466,143.1721,142.9569,143.1632,36190.0
2017-08-17 11:20:00,159.67,159.85,159.48,159.48,44251.0,143.1632,143.3245,142.9928,142.9928,44251.0
2017-08-17 11:30:00,159.49,159.58,159.16,159.22,33126.0,143.0018,143.0825,142.7059,142.7597,33126.0
2017-08-17 11:40:00,159.2,159.34,159.07,159.07,29744.0,142.7417,142.8673,142.6252,142.6252,29744.0
2017-08-17 11:50:00,159.06,159.46,159.05,159.13,28583.0,142.6162,142.9749,142.6072,142.679,28583.0
2017-08-17 12:00:00,159.16,159.24,159.01,159.01,30816.0,142.7059,142.7776,142.5714,142.5714,30816.0
2017-08-17 12:10:00,159.01,159.03,158.81,158.89,28791.0,142.5714,142.5893,142.3921,142.4638,28791.0
2017-08-17 12:20:00,158.9,159.33,158.87,159.28,41807.0,142.4728,142.8583,142.4459,142.8135,41807.0
2017-08-17 12:30:00,159.31,159.44,159.15,159.33,54036.0,142.8404,142.9569,142.6969,142.8583,54036.0
2017-08-17 12:40:00,159.27,159.41,159.19,159.23,25953.0,142.8045,142.93,142.7328,142.7686,25953.0
2017-08-17 12:50:00,159.2,159.23,159.0,159.15,44221.0,142.7417,142.7686,142.5624,142.6969,44221.0
2017-08-17 13:00:00,159.11,159.16,158.92,159.0,17975.0,142.661,142.7059,142.4907,142.5624,17975.0
2017-08-17 13:10:00,158.96,159.05,158.79,158.82,35218.0,142.5266,142.6072,142.3741,142.401,35218.0
2017-08-17 13:20:00,158.87,159.02,158.68,158.9,27811.0,142.4459,142.5803,142.2755,142.4728,27811.0
2017-08-17 13:30:00,158.93,159.21,158.86,159.1,31825.0,142.4997,142.7507,142.4369,142.6521,31825.0
2017-08-17 13:40:00,159.09,159.09,158.82,158.86,27552.0,142.6431,142.6431,142.401,142.4369,27552.0
2017-08-17 13:50:00,158.86,158.91,158.71,158.85,26306.0,142.4369,142.4817,142.3024,142.4279,26306.0
2017-08-17 14:00:00,158.88,158.93,158.69,158.93,19032.0,142.4548,142.4997,142.2845,142.4997,19032.0
2017-08-17 14:10:00,158.93,158.99,158.66,158.72,35927.0,142.4997,142.5535,142.2576,142.3114,35927.0
2017-08-17 14:20:00,158.68,158.89,158.64,158.78,22643.0,142.2755,142.4638,142.2396,142.3652,22643.0
2017-08-17 14:30:00,158.77,158.92,158.68,158.73,21089.0,142.3562,142.4907,142.2755,142.3203,21089.0
2017-08-17 14:40:00,158.73,158.9,158.64,158.82,31669.0,142.3203,142.4728,142.2396,142.401,31669.0
2017-08-17 14:50:00,158.82,158.94,158.73,158.9,34286.0,142.401,142.5086,142.3203,142.4728,34286.0
2017-08-17 15:00:00,158.89,158.96,158.77,158.96,42364.0,142.4638,142.5266,142.3562,142.5266,42364.0
2017-08-17 15:10:00,158.95,159.04,158.87,158.94,38919.0,142.5176,142.5983,142.4459,142.5086,38919.0
2017-08-17 15:20:00,158.92,159.05,158.89,158.89,41245.0,142.4907,142.6072,142.4638,142.4638,41245.0
2017-08-17 15:30:00,158.88,159.33,158.84,159.03,105274.0,142.4548,142.8583,142.419,142.5893,105274.0
2017-08-17 15:40:00,159.02,159.07,158.78,158.9,85867.0,142.5803,142.6252,142.3652,142.4728,85867.0
2017-08-17 15:50:00,158.87,158.89,158.49,158.59,192794.0,142.4459,142.4638,142.1051,142.1948,192794.0
2017-08-18 09:30:00,157.97,158.69,157.7,157.81,213559.0,141.6389,142.2845,141.3968,141.4954,213559.0
2017-08-18 09:40:00,157.75,158.08,157.75,157.97,50308.0,141.4416,141.7375,141.4416,141.6389,50308.0
2017-08-18 09:50:00,157.96,158.09,157.71,157.93,36168.0,141.6299,141.7465,141.4058,141.603,36168.0
2017-08-18 10:00:00,157.92,158.3,157.85,158.19,54088.0,141.5941,141.9348,141.5313,141.8362,54088.0
2017-08-18 10:10:00,158.16,158.2,157.86,157.93,45904.0,141.8093,141.8451,141.5403,141.603,45904.0
2017-08-18 10:20:00,157.95,158.06,157.58,157.58,35520.0,141.621,141.7196,141.2892,141.2892,35520.0
2017-08-18 10:30:00,157.57,157.92,157.34,157.89,47872.0,141.2803,141.5941,141.074,141.5672,47872.0
2017-08-18 10:40:00,157.91,157.99,157.55,157.58,29707.0,141.5851,141.6568,141.2623,141.2892,29707.0
2017-08-18 10:50:00,157.55,157.7,157.46,157.6,43124.0,141.2623,141.3968,141.1816,141.3071,43124.0
2017-08-18 11:00:00,157.64,157.69,157.1,157.15,42491.0,141.343,141.3878,140.8588,140.9037,42491.0
2017-08-18 11:10:00,157.14,157.33,156.92,157.29,49103.0,140.8947,141.0651,140.6974,141.0292,49103.0
2017-08-18 11:20:00,157.3,157.69,157.27,157.66,20505.0,141.0382,141.3878,141.0113,141.3609,20505.0
2017-08-18 11:30:00,157.64,157.75,157.45,157.57,28992.0,141.343,141.4416,141.1727,141.2803,28992.0
2017-08-18 11:40:00,157.58,157.86,157.58,157.77,32268.0,141.2892,141.5403,141.2892,141.4596,32268.0
2017-08-18 11:50:00,157.77,157.9,157.76,157.76,17300.0,141.4596,141.5761,141.4506,141.4506,17300.0
2017-08-18 12:00:00,157.76,157.77,157.47,157.52,14543.0,141.4506,141.4596,141.1906,141.2354,14543.0
2017-08-18 12:10:00,157.51,157.66,157.5,157.66,15018.0,141.2265,141.3609,141.2175,141.3609,15018.0
2017-08-18 12:20:00,157.63,157.9,157.58,157.9,23057.0,141.334,141.5761,141.2892,141.5761,23057.0
2017-08-18 12:30:00,157.9,158.0,157.86,158.0,25431.0,141.5761,141.6658,141.5403,141.6658,25431.0
2017-08-18 12:40:00,157.99,158.08,157.82,158.03,27104.0,141.6568,141.7375,141.5044,141.6927,27104.0
2017-08-18 12:50:00,158.06,158.38,158.0,158.23,43085.0,141.7196,142.0065,141.6658,141.872,43085.0
2017-08-18 13:00:00,158.21,158.38,158.08,158.09,16789.0,141.8541,142.0065,141.7375,141.7465,16789.0
2017-08-18 13:10:00,158.08,158.29,158.07,158.19,28252.0,141.7375,141.9258,141.7286,141.8362,28252.0
2017-08-18 13:20:00,158.18,158.24,158.11,158.2,25183.0,141.8272,141.881,141.7644,141.8451,25183.0
2017-08-18 13:30:00,158.15,158.17,157.91,157.94,20590.0,141.8003,141.8182,141.5851,141.612,20590.0
2017-08-18 13:40:00,157.94,157.95,157.7,157.76,22892.0,141.612,141.621,141.3968,141.4506,22892.0
2017-08-18 13:50:00,157.76,157.77,157.45,157.45,31354.0,141.4506,141.4596,141.1727,141.1727,31354.0
2017-08-18 14:00:00,157.44,157.49,157.31,157.39,19257.0,141.1637,141.2085,141.0471,141.1189,19257.0
2017-08-18 14:10:00,157.37,157.41,157.33,157.33,20242.0,141.1009,141.1368,141.0651,141.0651,20242.0
2017-08-18 14:20:00,157.33,157.35,157.26,157.28,26875.0,141.0651,141.083,141.0023,141.0202,26875.0
2017-08-18 14:30:00,157.27,157.4,157.26,157.39,20882.0,141.0113,141.1278,141.0023,141.1189,20882.0
2017-08-18 14:40:00,157.35,157.41,157.26,157.28,20186.0,141.083,141.1368,141.0023,141.0202,20186.0
2017-08-18 14:50:00,157.29,157.37,157.24,157.37,22183.0,141.0292,141.1009,140.9844,141.1009,22183.0
2017-08-18 15:00:00,157.38,157.49,157.31,157.49,21532.0,141.1099,141.2085,141.0471,141.2085,21532.0
2017-08-18 15:10:00,157.49,157.49,157.23,157.38,32953.0,141.2085,141.2085,140.9754,141.1099,32953.0
2017-08-18 15:20:00,157.38,157.44,157.25,157.29,39329.0,141.1099,141.1637,140.9933,141.0292,39329.0
2017-08-18 15:30:00,157.28,157.4,157.19,157.34,38681.0,141.0202,141.1278,140.9395,141.074,38681.0
2017-08-18 15:40:00,157.34,157.66,157.31,157.54,80559.0,141.074,141.3609,141.0471,141.2534,80559.0
2017-08-18 15:50:00,157.53,157.54,156.93,157.15,378036.0,141.2444,141.2534,140.7064,140.9037,378036.0
2017-08-21 09:30:00,157.19,157.75,156.6,156.76,95081.0,140.9395,141.4416,140.4105,140.554,95081.0
2017-08-21 09:40:00,156.73,156.9,156.3,156.3,70553.0,140.5271,140.6795,140.1415,140.1415,70553.0
2017-08-21 09:50:00,156.31,156.37,156.08,156.1,52040.0,140.1505,140.2043,139.9443,139.9622,52040.0
2017-08-21 10:00:00,156.13,156.35,155.95,156.29,64542.0,139.9891,140.1864,139.8277,140.1326,64542.0
2017-08-21 10:10:00,156.32,156.69,156.29,156.69,23732.0,140.1595,140.4912,140.1326,140.4912,23732.0
2017-08-21 10:20:00,156.68,156.93,156.45,156.81,23418.0,140.4823,140.7064,140.276,140.5988,23418.0
2017-08-21 10:30:00,156.8,156.9,156.62,156.72,25976.0,140.5899,140.6795,140.4285,140.5181,25976.0
2017-08-21 10:40:00,156.73,157.22,156.73,157.19,39694.0,140.5271,140.9664,140.5271,140.9395,39694.0
2017-08-21 10:50:00,157.17,157.48,157.17,157.43,58851.0,140.9216,141.1996,140.9216,141.1547,58851.0
2017-08-21 11:00:00,157.47,157.6,157.34,157.57,27558.0,141.1906,141.3071,141.074,141.2803,27558.0
2017-08-21 11:10:00,157.57,157.7,157.46,157.62,37489.0,141.2803,141.3968,141.1816,141.3251,37489.0
2017-08-21 11:20:00,157.62,157.64,157.47,157.51,27101.0,141.3251,141.343,141.1906,141.2265,27101.0
2017-08-21 11:30:00,157.53,157.61,157.46,157.59,17866.0,141.2444,141.3161,141.1816,141.2982,17866.0
2017-08-21 11:40:00,157.6,157.68,157.5,157.67,24683.0,141.3071,141.3789,141.2175,141.3699,24683.0
2017-08-21 11:50:00,157.65,158.0,157.65,157.98,43385.0,141.352,141.6658,141.352,141.6479,43385.0
2017-08-21 12:00:00,157.98,158.15,157.95,158.1,29296.0,141.6479,141.8003,141.621,141.7555,29296.0
2017-08-21 12:10:00,158.12,158.17,158.01,158.06,25109.0,141.7734,141.8182,141.6748,141.7196,25109.0
2017-08-21 12:20:00,158.06,158.12,157.88,158.0,27446.0,141.7196,141.7734,141.5582,141.6658,27446.0
2017-08-21 12:30:00,158.01,158.07,157.87,157.97,8696.0,141.6748,141.7286,141.5492,141.6389,8696.0
2017-08-21 12:40:00,157.97,157.97,157.77,157.87,12746.0,141.6389,141.6389,141.4596,141.5492,12746.0
2017-08-21 12:50:00,157.87,157.92,157.83,157.89,12524.0,141.5492,141.5941,141.5134,141.5672,12524.0
2017-08-21 13:00:00,157.89,157.92,157.79,157.85,11423.0,141.5672,141.5941,141.4775,141.5313,11423.0
2017-08-21 13:10:00,157.84,157.9,157.82,157.85,10671.0,141.5223,141.5761,141.5044,141.5313,10671.0
2017-08-21 13:20:00,157.88,157.9,157.84,157.88,13495.0,141.5582,141.5761,141.5223,141.5582,13495.0
2017-08-21 13:30:00,157.82,157.9,157.68,157.7,14043.0,141.5044,141.5761,141.3789,141.3968,14043.0
2017-08-21 13:40:00,157.72,157.81,157.67,157.69,21841.0,141.4147,141.4954,141.3699,141.3878,21841.0
2017-08-21 13:50:00,157.7,157.73,157.52,157.53,26711.0,141.3968,141.4237,141.2354,141.2444,26711.0
2017-08-21 14:00:00,157.51,157.62,157.43,157.55,19062.0,141.2265,141.3251,141.1547,141.2623,19062.0
2017-08-21 14:10:00,157.55,157.59,157.44,157.47,19074.0,141.2623,141.2982,141.1637,141.1906,19074.0
2017-08-21 14:20:00,157.44,157.52,157.41,157.41,12282.0,141.1637,141.2354,141.1368,141.1368,12282.0
2017-08-21 14:30:00,157.38,157.47,157.19,157.22,19365.0,141.1099,141.1906,140.9395,140.9664,19365.0
2017-08-21 14:40:00,157.21,157.22,157.02,157.06,43081.0,140.9575,140.9664,140.7871,140.823,43081.0
2017-08-21 14:50:00,157.06,157.14,157.02,157.08,18580.0,140.823,140.8947,140.7871,140.8409,18580.0
2017-08-21 15:00:00,157.09,157.12,156.97,157.1,28055.0,140.8499,140.8768,140.7423,140.8588,28055.0
2017-08-21 15:10:00,157.1,157.12,156.88,156.91,26930.0,140.8588,140.8768,140.6616,140.6885,26930.0
2017-08-21 15:20:00,156.92,157.14,156.91,157.13,26684.0,140.6974,140.8947,140.6885,140.8857,26684.0
2017-08-21 15:30:00,157.11,157.22,156.98,157.03,30587.0,140.8678,140.9664,140.7512,140.7961,30587.0
2017-08-21 15:40:00,157.06,157.1,156.95,157.05,47025.0,140.823,140.8588,140.7243,140.814,47025.0
2017-08-21 15:50:00,157.05,157.23,157.03,157.07,116917.0,140.814,140.9754,140.7961,140.8319,116917.0
2017-08-22 09:30:00,157.53,158.84,157.53,158.71,84678.0,141.2444,142.419,141.2444,142.3024,84678.0
2017-08-22 09:40:00,158.72,159.24,158.67,159.19,65404.0,142.3114,142.7776,142.2665,142.7328,65404.0
2017-08-22 09:50:00,159.16,159.34,158.87,158.94,62413.0,142.7059,142.8673,142.4459,142.5086,62413.0
2017-08-22 10:00:00,158.98,159.09,158.79,158.91,46201.0,142.5445,142.6431,142.3741,142.4817,46201.0
2017-08-22 10:10:00,158.92,159.28,158.89,159.23,83688.0,142.4907,142.8135,142.4638,142.7686,83688.0
2017-08-22 10:20:00,159.22,159.45,159.03,159.23,68972.0,142.7597,142.9659,142.5893,142.7686,68972.0
2017-08-22 10:30:00,159.25,159.3,159.09,159.12,29041.0,142.7866,142.8314,142.6431,142.67,29041.0
2017-08-22 10:40:00,159.12,159.2,158.95,158.95,37754.0,142.67,142.7417,142.5176,142.5176,37754.0
2017-08-22 10:50:00,158.95,159.29,158.95,159.29,34916.0,142.5176,142.8224,142.5176,142.8224,34916.0
2017-08-22 11:00:00,159.3,159.45,158.95,158.98,36598.0,142.8314,142.9659,142.5176,142.5445,36598.0
2017-08-22 11:10:00,158.99,159.07,158.75,158.84,37079.0,142.5535,142.6252,142.3383,142.419,37079.0
2017-08-22 11:20:00,158.84,159.03,158.8,158.93,66558.0,142.419,142.5893,142.3831,142.4997,66558.0
2017-08-22 11:30:00,158.92,159.2,158.9,159.2,44137.0,142.4907,142.7417,142.4728,142.7417,44137.0
2017-08-22 11:40:00,159.2,159.29,159.06,159.11,31621.0,142.7417,142.8224,142.6162,142.661,31621.0
2017-08-22 11:50:00,159.09,159.13,158.99,159.13,18381.0,142.6431,142.679,142.5535,142.679,18381.0
2017-08-22 12:00:00,159.12,159.22,159.03,159.07,42178.0,142.67,142.7597,142.5893,142.6252,42178.0
2017-08-22 12:10:00,159.07,159.12,158.82,158.97,26037.0,142.6252,142.67,142.401,142.5355,26037.0
2017-08-22 12:20:00,159.0,159.09,158.87,158.88,33333.0,142.5624,142.6431,142.4459,142.4548,33333.0
2017-08-22 12:30:00,158.89,158.99,158.87,158.95,12654.0,142.4638,142.5535,142.4459,142.5176,12654.0
2017-08-22 12:40:00,158.97,158.99,158.87,158.91,13039.0,142.5355,142.5535,142.4459,142.4817,13039.0
2017-08-22 12:50:00,158.91,158.96,158.79,158.82,17292.0,142.4817,142.5266,142.3741,142.401,17292.0
2017-08-22 13:00:00,158.81,158.86,158.68,158.71,13010.0,142.3921,142.4369,142.2755,142.3024,13010.0
2017-08-22 13:10:00,158.77,158.82,158.72,158.73,13674.0,142.3562,142.401,142.3114,142.3203,13674.0
2017-08-22 13:20:00,158.72,158.89,158.7,158.89,21452.0,142.3114,142.4638,142.2934,142.4638,21452.0
2017-08-22 13:30:00,158.87,158.87,158.76,158.76,19233.0,142.4459,142.4459,142.3472,142.3472,19233.0
2017-08-22 13:40:00,158.78,158.8,158.57,158.7,16046.0,142.3652,142.3831,142.1769,142.2934,16046.0
2017-08-22 13:50:00,158.67,158.74,158.53,158.56,27614.0,142.2665,142.3293,142.141,142.1679,27614.0
2017-08-22 14:00:00,158.57,158.8,158.57,158.77,26402.0,142.1769,142.3831,142.1769,142.3562,26402.0
2017-08-22 14:10:00,158.81,158.81,158.63,158.75,22928.0,142.3921,142.3921,142.2307,142.3383,22928.0
2017-08-22 14:20:00,158.78,158.79,158.6,158.65,22012.0,142.3652,142.3741,142.2038,142.2486,22012.0
2017-08-22 14:30:00,158.63,158.71,158.53,158.55,27061.0,142.2307,142.3024,142.141,142.1589,27061.0
2017-08-22 14:40:00,158.57,158.68,158.45,158.58,19817.0,142.1769,142.2755,142.0693,142.1858,19817.0
2017-08-22 14:50:00,158.59,158.65,158.55,158.62,24468.0,142.1948,142.2486,142.1589,142.2217,24468.0
2017-08-22 15:00:00,158.6,158.79,158.6,158.78,25120.0,142.2038,142.3741,142.2038,142.3652,25120.0
2017-08-22 15:10:00,158.77,158.84,158.72,158.76,27523.0,142.3562,142.419,142.3114,142.3472,27523.0
2017-08-22 15:20:00,158.77,158.92,158.73,158.75,41236.0,142.3562,142.4907,142.3203,142.3383,41236.0
2017-08-22 15:30:00,158.74,158.85,158.69,158.72,44542.0,142.3293,142.4279,142.2845,142.3114,44542.0
2017-08-22 15:40:00,158.71,158.88,158.65,158.88,59279.0,142.3024,142.4548,142.2486,142.4548,59279.0
2017-08-22 15:50:00,158.85,158.88,158.64,158.69,111917.0,142.4279,142.4548,142.2396,142.2845,111917.0
2017-08-23 09:30:00,158.62,158.66,158.12,158.31,62771.0,142.2217,142.2576,141.7734,141.9437,62771.0
2017-08-23 09:40:00,158.33,158.43,157.95,158.43,21723.0,141.9617,142.0513,141.621,142.0513,21723.0
2017-08-23 09:50:00,158.47,158.5,158.11,158.16,33925.0,142.0872,142.1141,141.7644,141.8093,33925.0
2017-08-23 10:00:00,158.15,158.18,157.99,158.04,26866.0,141.8003,141.8272,141.6568,141.7017,26866.0
2017-08-23 10:10:00,158.05,158.16,157.81,157.99,19534.0,141.7106,141.8093,141.4954,141.6568,19534.0
2017-08-23 10:20:00,157.93,158.09,157.78,158.09,21476.0,141.603,141.7465,141.4685,141.7465,21476.0
2017-08-23 10:30:00,158.09,158.35,158.03,158.14,31233.0,141.7465,141.9796,141.6927,141.7913,31233.0
2017-08-23 10:40:00,158.18,158.51,158.18,158.5,20368.0,141.8272,142.1231,141.8272,142.1141,20368.0
2017-08-23 10:50:00,158.47,158.57,158.25,158.25,21460.0,142.0872,142.1769,141.89,141.89,21460.0
2017-08-23 11:00:00,158.22,158.47,158.22,158.39,21506.0,141.8631,142.0872,141.8631,142.0155,21506.0
2017-08-23 11:10:00,158.32,158.39,158.19,158.3,11095.0,141.9527,142.0155,141.8362,141.9348,11095.0
2017-08-23 11:20:00,158.33,158.34,158.18,158.32,39462.0,141.9617,141.9706,141.8272,141.9527,39462.0
2017-08-23 11:30:00,158.33,158.38,158.19,158.34,14250.0,141.9617,142.0065,141.8362,141.9706,14250.0
2017-08-23 11:40:00,158.38,158.4,158.25,158.31,9266.0,142.0065,142.0244,141.89,141.9437,9266.0
2017-08-23 11:50:00,158.3,158.59,158.29,158.51,16832.0,141.9348,142.1948,141.9258,142.1231,16832.0
2017-08-23 12:00:00,158.51,158.7,158.43,158.7,29955.0,142.1231,142.2934,142.0513,142.2934,29955.0
2017-08-23 12:10:00,158.67,158.7,158.62,158.7,19258.0,142.2665,142.2934,142.2217,142.2934,19258.0
2017-08-23 12:20:00,158.68,158.7,158.6,158.6,29306.0,142.2755,142.2934,142.2038,142.2038,29306.0
2017-08-23 12:30:00,158.63,158.7,158.62,158.67,19116.0,142.2307,142.2934,142.2217,142.2665,19116.0
2017-08-23 12:40:00,158.65,158.69,158.63,158.64,9307.0,142.2486,142.2845,142.2307,142.2396,9307.0
2017-08-23 12:50:00,158.65,158.71,158.65,158.7,21438.0,142.2486,142.3024,142.2486,142.2934,21438.0
2017-08-23 13:00:00,158.67,158.71,158.65,158.7,38451.0,142.2665,142.3024,142.2486,142.2934,38451.0
2017-08-23 13:10:00,158.7,158.7,158.61,158.62,38317.0,142.2934,142.2934,142.2127,142.2217,38317.0
2017-08-23 13:20:00,158.64,158.67,158.58,158.59,16824.0,142.2396,142.2665,142.1858,142.1948,16824.0
2017-08-23 13:30:00,158.58,158.6,158.52,158.6,11320.0,142.1858,142.2038,142.132,142.2038,11320.0
2017-08-23 13:40:00,158.62,158.68,158.58,158.65,23122.0,142.2217,142.2755,142.1858,142.2486,23122.0
2017-08-23 13:50:00,158.65,158.66,158.59,158.64,15721.0,142.2486,142.2576,142.1948,142.2396,15721.0
2017-08-23 14:00:00,158.64,158.7,158.64,158.68,20900.0,142.2396,142.2934,142.2396,142.2755,20900.0
2017-08-23 14:10:00,158.7,158.8,158.68,158.72,35098.0,142.2934,142.3831,142.2755,142.3114,35098.0
2017-08-23 14:20:00,158.72,158.79,158.62,158.71,49631.0,142.3114,142.3741,142.2217,142.3024,49631.0
2017-08-23 14:30:00,158.7,158.76,158.66,158.73,28689.0,142.2934,142.3472,142.2576,142.3203,28689.0
2017-08-23 14:40:00,158.73,158.85,158.71,158.8,30418.0,142.3203,142.4279,142.3024,142.3831,30418.0
2017-08-23 14:50:00,158.8,158.88,158.77,158.77,28969.0,142.3831,142.4548,142.3562,142.3562,28969.0
2017-08-23 15:00:00,158.78,158.89,158.72,158.87,64483.0,142.3652,142.4638,142.3114,142.4459,64483.0
2017-08-23 15:10:00,158.87,159.24,158.79,159.21,65866.0,142.4459,142.7776,142.3741,142.7507,65866.0
2017-08-23 15:20:00,159.21,159.36,159.04,159.29,49337.0,142.7507,142.8852,142.5983,142.8224,49337.0
2017-08-23 15:30:00,159.27,159.3,159.11,159.23,48859.0,142.8045,142.8314,142.661,142.7686,48859.0
2017-08-23 15:40:00,159.23,159.27,159.18,159.26,61287.0,142.7686,142.8045,142.7238,142.7955,61287.0
2017-08-23 15:50:00,159.26,159.44,159.18,159.37,240363.0,142.7955,142.9569,142.7238,142.8942,240363.0
2017-08-24 09:30:00,160.01,160.66,159.14,159.43,133124.0,143.468,144.0508,142.6879,142.948,133124.0
2017-08-24 09:40:00,159.39,159.4,158.83,159.27,83891.0,142.9121,142.9211,142.41,142.8045,83891.0
2017-08-24 09:50:00,159.23,159.29,158.97,159.05,46395.0,142.7686,142.8224,142.5355,142.6072,46395.0
2017-08-24 10:00:00,159.07,159.14,158.67,158.92,43487.0,142.6252,142.6879,142.2665,142.4907,43487.0
2017-08-24 10:10:00,158.91,159.34,158.91,159.14,40572.0,142.4817,142.8673,142.4817,142.6879,40572.0
2017-08-24 10:20:00,159.24,159.24,158.94,159.1,37644.0,142.7776,142.7776,142.5086,142.6521,37644.0
2017-08-24 10:30:00,159.1,159.25,158.96,159.07,19524.0,142.6521,142.7866,142.5266,142.6252,19524.0
2017-08-24 10:40:00,159.06,159.26,158.98,159.19,62379.0,142.6162,142.7955,142.5445,142.7328,62379.0
2017-08-24 10:50:00,159.2,159.37,159.18,159.22,35950.0,142.7417,142.8942,142.7238,142.7597,35950.0
2017-08-24 11:00:00,159.2,159.39,159.19,159.19,27817.0,142.7417,142.9121,142.7328,142.7328,27817.0
2017-08-24 11:10:00,159.19,159.24,158.72,159.12,92040.0,142.7328,142.7776,142.3114,142.67,92040.0
2017-08-24 11:20:00,159.12,159.25,159.03,159.14,52754.0,142.67,142.7866,142.5893,142.6879,52754.0
2017-08-24 11:30:00,159.14,159.24,159.05,159.19,49963.0,142.6879,142.7776,142.6072,142.7328,49963.0
2017-08-24 11:40:00,159.17,159.35,159.15,159.23,20606.0,142.7148,142.8762,142.6969,142.7686,20606.0
2017-08-24 11:50:00,159.25,159.34,159.12,159.32,30632.0,142.7866,142.8673,142.67,142.8493,30632.0
2017-08-24 12:00:00,159.32,159.39,159.25,159.29,21840.0,142.8493,142.9121,142.7866,142.8224,21840.0
2017-08-24 12:10:00,159.31,159.46,159.31,159.46,91120.0,142.8404,142.9749,142.8404,142.9749,91120.0
2017-08-24 12:20:00,159.42,159.63,159.41,159.54,20038.0,142.939,143.1273,142.93,143.0466,20038.0
2017-08-24 12:30:00,159.55,159.66,159.4,159.5,130244.0,143.0556,143.1542,142.9211,143.0107,130244.0
2017-08-24 12:40:00,159.48,159.59,159.43,159.56,10735.0,142.9928,143.0914,142.948,143.0645,10735.0
2017-08-24 12:50:00,159.6,159.6,159.42,159.45,10394.0,143.1004,143.1004,142.939,142.9659,10394.0
2017-08-24 13:00:00,159.44,159.57,159.44,159.52,12311.0,142.9569,143.0735,142.9569,143.0287,12311.0
2017-08-24 13:10:00,159.51,159.78,159.5,159.7,33155.0,143.0197,143.2618,143.0107,143.19,33155.0
2017-08-24 13:20:00,159.7,159.8,159.65,159.67,26372.0,143.19,143.2797,143.1452,143.1632,26372.0
2017-08-24 13:30:00,159.68,159.77,159.66,159.74,31865.0,143.1721,143.2528,143.1542,143.2259,31865.0
2017-08-24 13:40:00,159.76,159.8,158.96,158.98,178159.0,143.2438,143.2797,142.5266,142.5445,178159.0
2017-08-24 13:50:00,158.98,159.43,157.04,157.35,393841.0,142.5445,142.948,140.805,141.083,393841.0
2017-08-24 14:00:00,157.33,157.33,155.06,155.24,715786.0,141.0651,141.0651,139.0297,139.1911,715786.0
2017-08-24 14:10:00,155.2,155.6,154.09,154.63,669236.0,139.1553,139.5139,138.16,138.6442,669236.0
2017-08-24 14:20:00,154.62,154.85,152.38,152.8,836212.0,138.6352,138.8414,136.6268,137.0034,836212.0
2017-08-24 14:30:00,152.8,153.84,152.5,153.26,548899.0,137.0034,137.9359,136.7344,137.4158,548899.0
2017-08-24 14:40:00,153.25,153.31,151.96,152.82,463390.0,137.4069,137.4607,136.2502,137.0213,463390.0
2017-08-24 14:50:00,152.8,153.34,152.45,152.91,318459.0,137.0034,137.4876,136.6896,137.102,318459.0
2017-08-24 15:00:00,152.93,152.94,152.25,152.44,367883.0,137.1199,137.1289,136.5102,136.6806,367883.0
2017-08-24 15:10:00,152.48,152.66,151.82,152.16,481279.0,136.7165,136.8779,136.1247,136.4295,481279.0
2017-08-24 15:20:00,152.17,152.3,151.36,151.57,574263.0,136.4385,136.5551,135.7122,135.9005,574263.0
2017-08-24 15:30:00,151.53,151.79,151.39,151.55,414796.0,135.8647,136.0978,135.7391,135.8826,414796.0
2017-08-24 15:40:00,151.55,152.04,151.55,151.58,621400.0,135.8826,136.3219,135.8826,135.9095,621400.0
2017-08-24 15:50:00,151.59,151.9,151.09,151.32,1083194.0,135.9185,136.1964,135.4702,135.6764,1083194.0
2017-08-25 09:30:00,152.37,152.62,150.06,151.76,777856.0,136.6178,136.842,134.5466,136.0709,777856.0
2017-08-25 09:40:00,151.71,151.88,151.09,151.83,296494.0,136.0261,136.1785,135.4702,136.1337,296494.0
2017-08-25 09:50:00,151.86,152.75,151.75,152.43,289698.0,136.1606,136.9585,136.0619,136.6716,289698.0
2017-08-25 10:00:00,152.42,152.46,151.7,152.18,197042.0,136.6627,136.6985,136.0171,136.4475,197042.0
2017-08-25 10:10:00,152.2,152.37,151.87,152.13,120475.0,136.4654,136.6178,136.1695,136.4026,120475.0
2017-08-25 10:20:00,152.11,152.35,152.1,152.12,112545.0,136.3847,136.5999,136.3757,136.3937,112545.0
2017-08-25 10:30:00,152.12,152.22,151.55,152.11,189857.0,136.3937,136.4833,135.8826,136.3847,189857.0
2017-08-25 10:40:00,152.16,152.18,151.71,151.73,104491.0,136.4295,136.4475,136.0261,136.044,104491.0
2017-08-25 10:50:00,151.71,151.86,151.62,151.72,120917.0,136.0261,136.1606,135.9454,136.035,120917.0
2017-08-25 11:00:00,151.72,151.81,151.32,151.33,110871.0,136.035,136.1157,135.6764,135.6853,110871.0
2017-08-25 11:10:00,151.31,151.67,151.29,151.55,77815.0,135.6674,135.9902,135.6495,135.8826,77815.0
2017-08-25 11:20:00,151.53,151.54,151.0,151.05,135531.0,135.8647,135.8736,135.3895,135.4343,135531.0
2017-08-25 11:30:00,151.04,151.04,150.52,150.65,152463.0,135.4253,135.4253,134.9591,135.0756,152463.0
2017-08-25 11:40:00,150.61,151.1,150.54,150.62,94283.0,135.0398,135.4791,134.977,135.0487,94283.0
2017-08-25 11:50:00,150.6,151.45,150.6,151.44,111484.0,135.0308,135.7929,135.0308,135.784,111484.0
2017-08-25 12:00:00,151.44,151.94,151.34,151.87,147501.0,135.784,136.2323,135.6943,136.1695,147501.0
2017-08-25 12:10:00,151.88,152.23,151.69,152.08,79036.0,136.1785,136.4923,136.0081,136.3578,79036.0
2017-08-25 12:20:00,152.12,152.4,152.1,152.23,82438.0,136.3937,136.6447,136.3757,136.4923,82438.0
2017-08-25 12:30:00,152.21,152.65,152.14,152.5,99897.0,136.4744,136.8689,136.4116,136.7344,99897.0
2017-08-25 12:40:00,152.5,152.89,152.48,152.82,111055.0,136.7344,137.0841,136.7165,137.0213,111055.0
2017-08-25 12:50:00,152.82,152.94,152.69,152.77,55917.0,137.0213,137.1289,136.9048,136.9765,55917.0
2017-08-25 13:00:00,152.79,152.87,152.62,152.75,61981.0,136.9944,137.0661,136.842,136.9585,61981.0
2017-08-25 13:10:00,152.75,152.87,152.67,152.71,64800.0,136.9585,137.0661,136.8868,136.9227,64800.0
2017-08-25 13:20:00,152.67,152.86,152.66,152.85,58414.0,136.8868,137.0572,136.8779,137.0482,58414.0
2017-08-25 13:30:00,152.86,152.93,152.71,152.8,47332.0,137.0572,137.1199,136.9227,137.0034,47332.0
2017-08-25 13:40:00,152.76,152.9,152.7,152.72,39427.0,136.9675,137.093,136.9137,136.9316,39427.0
2017-08-25 13:50:00,152.71,152.79,152.54,152.56,43758.0,136.9227,136.9944,136.7703,136.7882,43758.0
2017-08-25 14:00:00,152.56,152.66,152.19,152.25,114627.0,136.7882,136.8779,136.4564,136.5102,114627.0
2017-08-25 14:10:00,152.26,152.55,152.26,152.49,59529.0,136.5192,136.7792,136.5192,136.7254,59529.0
2017-08-25 14:20:00,152.5,152.62,152.45,152.48,50281.0,136.7344,136.842,136.6896,136.7165,50281.0
2017-08-25 14:30:00,152.5,152.67,152.45,152.6,50028.0,136.7344,136.8868,136.6896,136.8241,50028.0
2017-08-25 14:40:00,152.59,152.74,152.56,152.72,26527.0,136.8151,136.9496,136.7882,136.9316,26527.0
2017-08-25 14:50:00,152.73,152.76,152.6,152.62,31108.0,136.9406,136.9675,136.8241,136.842,31108.0
2017-08-25 15:00:00,152.62,152.63,152.24,152.49,89053.0,136.842,136.851,136.5013,136.7254,89053.0
2017-08-25 15:10:00,152.5,152.67,152.41,152.48,50065.0,136.7344,136.8868,136.6537,136.7165,50065.0
2017-08-25 15:20:00,152.5,152.6,152.42,152.47,62600.0,136.7344,136.8241,136.6627,136.7075,62600.0
2017-08-25 15:30:00,152.46,152.51,152.32,152.44,98217.0,136.6985,136.7434,136.573,136.6806,98217.0
2017-08-25 15:40:00,152.44,152.68,152.43,152.47,102793.0,136.6806,136.8958,136.6716,136.7075,102793.0
2017-08-25 15:50:00,152.47,152.6,152.41,152.44,277010.0,136.7075,136.8241,136.6537,136.6806,277010.0
2017-08-28 09:30:00,151.9,152.2,151.2,151.56,253293.0,136.1964,136.4654,135.5688,135.8916,253293.0
2017-08-28 09:40:00,151.55,152.51,151.4,151.9,173358.0,135.8826,136.7434,135.7481,136.1964,173358.0
2017-08-28 09:50:00,151.97,152.33,151.6,151.77,130083.0,136.2592,136.582,135.9274,136.0799,130083.0
2017-08-28 10:00:00,151.76,152.33,151.4,152.2,121396.0,136.0709,136.582,135.7481,136.4654,121396.0
2017-08-28 10:10:00,152.13,152.23,151.9,152.15,49347.0,136.4026,136.4923,136.1964,136.4206,49347.0
2017-08-28 10:20:00,152.17,152.37,152.07,152.28,69001.0,136.4385,136.6178,136.3488,136.5371,69001.0
2017-08-28 10:30:00,152.28,152.38,152.2,152.31,47961.0,136.5371,136.6268,136.4654,136.564,47961.0
2017-08-28 10:40:00,152.31,152.63,152.27,152.55,93326.0,136.564,136.851,136.5282,136.7792,93326.0
2017-08-28 10:50:00,152.56,153.28,152.52,153.23,177939.0,136.7882,137.4338,136.7523,137.3889,177939.0
2017-08-28 11:00:00,153.23,153.23,152.57,152.61,56174.0,137.3889,137.3889,136.7972,136.833,56174.0
2017-08-28 11:10:00,152.59,152.7,152.3,152.59,48502.0,136.8151,136.9137,136.5551,136.8151,48502.0
2017-08-28 11:20:00,152.6,152.96,152.6,152.95,63432.0,136.8241,137.1468,136.8241,137.1379,63432.0
2017-08-28 11:30:00,152.93,152.93,152.05,152.19,51515.0,137.1199,137.1199,136.3309,136.4564,51515.0
2017-08-28 11:40:00,152.21,152.28,151.98,152.22,41000.0,136.4744,136.5371,136.2682,136.4833,41000.0
2017-08-28 11:50:00,152.21,152.25,152.0,152.03,38742.0,136.4744,136.5102,136.2861,136.313,38742.0
2017-08-28 12:00:00,152.03,152.21,151.96,152.08,36746.0,136.313,136.4744,136.2502,136.3578,36746.0
2017-08-28 12:10:00,152.07,152.16,152.0,152.01,30034.0,136.3488,136.4295,136.2861,136.295,30034.0
2017-08-28 12:20:00,152.0,152.08,151.97,152.06,38700.0,136.2861,136.3578,136.2592,136.3399,38700.0
2017-08-28 12:30:00,152.05,152.09,151.97,152.06,42245.0,136.3309,136.3668,136.2592,136.3399,42245.0
2017-08-28 12:40:00,152.06,152.17,151.93,152.05,45682.0,136.3399,136.4385,136.2233,136.3309,45682.0
2017-08-28 12:50:00,152.04,152.21,152.04,152.1,26569.0,136.3219,136.4744,136.3219,136.3757,26569.0
2017-08-28 13:00:00,152.1,152.12,151.98,152.06,42575.0,136.3757,136.3937,136.2682,136.3399,42575.0
2017-08-28 13:10:00,152.05,152.23,152.05,152.09,22954.0,136.3309,136.4923,136.3309,136.3668,22954.0
2017-08-28 13:20:00,152.09,152.17,152.06,152.07,18504.0,136.3668,136.4385,136.3399,136.3488,18504.0
2017-08-28 13:30:00,152.07,152.11,152.04,152.08,21941.0,136.3488,136.3847,136.3219,136.3578,21941.0
2017-08-28 13:40:00,152.07,152.13,152.01,152.1,34068.0,136.3488,136.4026,136.295,136.3757,34068.0
2017-08-28 13:50:00,152.1,152.13,152.05,152.11,50221.0,136.3757,136.4026,136.3309,136.3847,50221.0
2017-08-28 14:00:00,152.11,152.12,152.01,152.02,31828.0,136.3847,136.3937,136.295,136.304,31828.0
2017-08-28 14:10:00,152.03,152.03,151.81,151.81,136549.0,136.313,136.313,136.1157,136.1157,136549.0
2017-08-28 14:20:00,151.82,152.09,151.81,151.95,60845.0,136.1247,136.3668,136.1157,136.2413,60845.0
2017-08-28 14:30:00,151.93,152.06,151.89,152.04,46454.0,136.2233,136.3399,136.1875,136.3219,46454.0
2017-08-28 14:40:00,152.06,152.07,151.83,151.88,97101.0,136.3399,136.3488,136.1337,136.1785,97101.0
2017-08-28 14:50:00,151.89,151.92,151.6,151.63,61606.0,136.1875,136.2144,135.9274,135.9543,61606.0
2017-08-28 15:00:00,151.63,151.77,151.61,151.75,60556.0,135.9543,136.0799,135.9364,136.0619,60556.0
2017-08-28 15:10:00,151.77,151.87,151.63,151.83,82474.0,136.0799,136.1695,135.9543,136.1337,82474.0
2017-08-28 15:20:00,151.82,152.06,151.76,152.06,49586.0,136.1247,136.3399,136.0709,136.3399,49586.0
2017-08-28 15:30:00,152.06,152.19,152.05,152.19,84548.0,136.3399,136.4564,136.3309,136.4564,84548.0
2017-08-28 15:40:00,152.19,152.44,152.16,152.43,143059.0,136.4564,136.6806,136.4295,136.6716,143059.0
2017-08-28 15:50:00,152.44,152.71,152.44,152.54,300993.0,136.6806,136.9227,136.6806,136.7703,300993.0
2017-08-29 09:30:00,152.05,152.38,151.46,152.24,115226.0,136.3309,136.6268,135.8019,136.5013,115226.0
2017-08-29 09:40:00,152.25,152.87,152.15,152.6,59020.0,136.5102,137.0661,136.4206,136.8241,59020.0
2017-08-29 09:50:00,152.59,152.59,151.92,151.94,53072.0,136.8151,136.8151,136.2144,136.2323,53072.0
2017-08-29 10:00:00,151.91,152.44,151.87,152.42,62329.0,136.2054,136.6806,136.1695,136.6627,62329.0
2017-08-29 10:10:00,152.4,152.48,151.88,152.19,52026.0,136.6447,136.7165,136.1785,136.4564,52026.0
2017-08-29 10:20:00,152.26,152.33,151.92,152.25,35507.0,136.5192,136.582,136.2144,136.5102,35507.0
2017-08-29 10:30:00,152.23,152.83,152.21,152.74,59609.0,136.4923,137.0303,136.4744,136.9496,59609.0
2017-08-29 10:40:00,152.72,152.9,152.55,152.59,64956.0,136.9316,137.093,136.7792,136.8151,64956.0
2017-08-29 10:50:00,152.61,152.69,152.48,152.68,42744.0,136.833,136.9048,136.7165,136.8958,42744.0
2017-08-29 11:00:00,152.7,153.15,152.64,153.08,67184.0,136.9137,137.3172,136.8599,137.2544,67184.0
2017-08-29 11:10:00,153.07,153.07,152.69,152.82,31069.0,137.2455,137.2455,136.9048,137.0213,31069.0
2017-08-29 11:20:00,152.81,152.98,152.71,152.89,42297.0,137.0123,137.1648,136.9227,137.0841,42297.0
2017-08-29 11:30:00,152.88,153.09,152.78,153.02,47221.0,137.0751,137.2634,136.9854,137.2006,47221.0
2017-08-29 11:40:00,153.05,153.27,152.86,153.17,41988.0,137.2275,137.4248,137.0572,137.3351,41988.0
2017-08-29 11:50:00,153.18,153.18,152.91,152.97,22271.0,137.3441,137.3441,137.102,137.1558,22271.0
2017-08-29 12:00:00,152.97,153.25,152.92,153.19,31039.0,137.1558,137.4069,137.111,137.3531,31039.0
2017-08-29 12:10:00,153.19,153.26,153.08,153.24,18910.0,137.3531,137.4158,137.2544,137.3979,18910.0
2017-08-29 12:20:00,153.25,153.46,153.14,153.4,49155.0,137.4069,137.5951,137.3082,137.5414,49155.0
2017-08-29 12:30:00,153.4,153.59,153.38,153.41,33144.0,137.5414,137.7117,137.5234,137.5503,33144.0
2017-08-29 12:40:00,153.41,153.41,153.07,153.19,31108.0,137.5503,137.5503,137.2455,137.3531,31108.0
2017-08-29 12:50:00,153.19,153.25,153.04,153.04,28909.0,137.3531,137.4069,137.2186,137.2186,28909.0
2017-08-29 13:00:00,153.09,153.23,153.05,153.21,17859.0,137.2634,137.3889,137.2275,137.371,17859.0
2017-08-29 13:10:00,153.2,153.34,153.15,153.33,29026.0,137.362,137.4876,137.3172,137.4786,29026.0
2017-08-29 13:20:00,153.32,153.46,153.27,153.44,20467.0,137.4696,137.5951,137.4248,137.5772,20467.0
2017-08-29 13:30:00,153.41,153.49,153.21,153.22,21650.0,137.5503,137.622,137.371,137.38,21650.0
2017-08-29 13:40:00,153.22,153.31,153.18,153.31,35302.0,137.38,137.4607,137.3441,137.4607,35302.0
2017-08-29 13:50:00,153.29,153.45,153.24,153.43,26273.0,137.4427,137.5862,137.3979,137.5682,26273.0
2017-08-29 14:00:00,153.43,153.47,153.31,153.39,24107.0,137.5682,137.6041,137.4607,137.5324,24107.0
2017-08-29 14:10:00,153.41,153.53,153.37,153.47,30935.0,137.5503,137.6579,137.5145,137.6041,30935.0
2017-08-29 14:20:00,153.48,153.55,153.4,153.48,40744.0,137.6131,137.6758,137.5414,137.6131,40744.0
2017-08-29 14:30:00,153.45,153.47,153.29,153.42,33688.0,137.5862,137.6041,137.4427,137.5593,33688.0
2017-08-29 14:40:00,153.46,153.64,153.46,153.58,44557.0,137.5951,137.7565,137.5951,137.7027,44557.0
2017-08-29 14:50:00,153.59,153.89,153.58,153.74,65449.0,137.7117,137.9807,137.7027,137.8462,65449.0
2017-08-29 15:00:00,153.76,153.99,153.66,153.98,66592.0,137.8641,138.0704,137.7745,138.0614,66592.0
2017-08-29 15:10:00,153.98,153.98,153.81,153.85,53515.0,138.0614,138.0614,137.909,137.9448,53515.0
2017-08-29 15:20:00,153.87,153.97,153.86,153.92,46085.0,137.9628,138.0524,137.9538,138.0076,46085.0
2017-08-29 15:30:00,153.93,153.99,153.83,153.86,61024.0,138.0166,138.0704,137.9269,137.9538,61024.0
2017-08-29 15:40:00,153.83,153.86,153.7,153.79,74580.0,137.9269,137.9538,137.8103,137.891,74580.0
2017-08-29 15:50:00,153.79,153.8,153.49,153.58,143699.0,137.891,137.9,137.622,137.7027,143699.0
2017-08-30 09:30:00,153.71,153.91,153.08,153.51,90185.0,137.8193,137.9986,137.2544,137.64,90185.0
2017-08-30 09:40:00,153.55,153.89,153.41,153.61,57708.0,137.6758,137.9807,137.5503,137.7296,57708.0
2017-08-30 09:50:00,153.63,153.65,153.34,153.37,27677.0,137.7476,137.7655,137.4876,137.5145,27677.0
2017-08-30 10:00:00,153.35,153.42,152.88,153.14,68459.0,137.4965,137.5593,137.0751,137.3082,68459.0
2017-08-30 10:10:00,153.14,153.25,152.88,152.97,63821.0,137.3082,137.4069,137.0751,137.1558,63821.0
2017-08-30 10:20:00,152.98,153.11,152.93,153.05,37475.0,137.1648,137.2813,137.1199,137.2275,37475.0
2017-08-30 10:30:00,153.04,153.26,152.98,153.25,66760.0,137.2186,137.4158,137.1648,137.4069,66760.0
2017-08-30 10:40:00,153.24,153.3,153.15,153.25,46435.0,137.3979,137.4517,137.3172,137.4069,46435.0
2017-08-30 10:50:00,153.25,153.57,153.21,153.57,71936.0,137.4069,137.6938,137.371,137.6938,71936.0
2017-08-30 11:00:00,153.59,153.77,153.52,153.67,28292.0,137.7117,137.8731,137.6489,137.7834,28292.0
2017-08-30 11:10:00,153.67,153.98,153.67,153.96,53683.0,137.7834,138.0614,137.7834,138.0435,53683.0
2017-08-30 11:20:00,153.93,154.12,153.84,154.11,38194.0,138.0166,138.1869,137.9359,138.1779,38194.0
2017-08-30 11:30:00,154.09,154.24,154.02,154.12,38068.0,138.16,138.2945,138.0973,138.1869,38068.0
2017-08-30 11:40:00,154.11,154.17,153.79,153.83,37339.0,138.1779,138.2317,137.891,137.9269,37339.0
2017-08-30 11:50:00,153.8,153.87,153.66,153.73,36813.0,137.9,137.9628,137.7745,137.8372,36813.0
2017-08-30 12:00:00,153.75,153.85,153.7,153.85,24792.0,137.8552,137.9448,137.8103,137.9448,24792.0
2017-08-30 12:10:00,153.85,153.95,153.81,153.88,29786.0,137.9448,138.0345,137.909,137.9717,29786.0
2017-08-30 12:20:00,153.91,153.93,153.68,153.72,28488.0,137.9986,138.0166,137.7924,137.8283,28488.0
2017-08-30 12:30:00,153.75,153.77,153.61,153.64,32656.0,137.8552,137.8731,137.7296,137.7565,32656.0
2017-08-30 12:40:00,153.64,153.69,153.51,153.67,32367.0,137.7565,137.8014,137.64,137.7834,32367.0
2017-08-30 12:50:00,153.67,153.71,153.62,153.67,24870.0,137.7834,137.8193,137.7386,137.7834,24870.0
2017-08-30 13:00:00,153.68,153.87,153.67,153.87,27192.0,137.7924,137.9628,137.7834,137.9628,27192.0
2017-08-30 13:10:00,153.85,153.96,153.85,153.94,21471.0,137.9448,138.0435,137.9448,138.0255,21471.0
2017-08-30 13:20:00,153.94,154.14,153.87,154.08,45293.0,138.0255,138.2048,137.9628,138.1511,45293.0
2017-08-30 13:30:00,154.07,154.13,153.88,153.97,63769.0,138.1421,138.1959,137.9717,138.0524,63769.0
2017-08-30 13:40:00,153.97,154.5,153.9,154.47,51898.0,138.0524,138.5276,137.9897,138.5007,51898.0
2017-08-30 13:50:00,154.45,154.5,154.38,154.42,37751.0,138.4828,138.5276,138.42,138.4559,37751.0
2017-08-30 14:00:00,154.39,154.45,154.24,154.26,53372.0,138.429,138.4828,138.2945,138.3124,53372.0
2017-08-30 14:10:00,154.26,154.42,154.23,154.39,27766.0,138.3124,138.4559,138.2855,138.429,27766.0
2017-08-30 14:20:00,154.37,154.68,154.37,154.68,56527.0,138.4111,138.689,138.4111,138.689,56527.0
2017-08-30 14:30:00,154.69,154.74,154.41,154.49,69101.0,138.698,138.7428,138.4469,138.5187,69101.0
2017-08-30 14:40:00,154.49,154.53,154.27,154.27,44985.0,138.5187,138.5545,138.3214,138.3214,44985.0
2017-08-30 14:50:00,154.31,154.41,154.26,154.28,22557.0,138.3573,138.4469,138.3124,138.3304,22557.0
2017-08-30 15:00:00,154.31,154.4,154.19,154.19,32781.0,138.3573,138.438,138.2497,138.2497,32781.0
2017-08-30 15:10:00,154.21,154.27,154.14,154.22,31875.0,138.2676,138.3214,138.2048,138.2766,31875.0
2017-08-30 15:20:00,154.21,154.34,154.17,154.34,34615.0,138.2676,138.3842,138.2317,138.3842,34615.0
2017-08-30 15:30:00,154.35,154.38,154.24,154.34,53530.0,138.3931,138.42,138.2945,138.3842,53530.0
2017-08-30 15:40:00,154.34,154.41,154.1,154.17,105146.0,138.3842,138.4469,138.169,138.2317,105146.0
2017-08-30 15:50:00,154.17,154.49,154.16,154.41,175971.0,138.2317,138.5187,138.2228,138.4469,175971.0
2017-08-31 09:30:00,156.22,156.5,154.53,154.99,377911.0,140.0698,140.3209,138.5545,138.967,377911.0
2017-08-31 09:40:00,155.0,155.16,154.13,154.21,238870.0,138.9759,139.1194,138.1959,138.2676,238870.0
2017-08-31 09:50:00,154.3,154.62,153.95,154.56,167894.0,138.3483,138.6352,138.0345,138.5814,167894.0
2017-08-31 10:00:00,154.51,155.38,154.48,155.24,140482.0,138.5366,139.3167,138.5097,139.1911,140482.0
2017-08-31 10:10:00,155.26,155.44,154.94,155.11,174209.0,139.2091,139.3705,138.9221,139.0746,174209.0
2017-08-31 10:20:00,155.11,155.3,155.03,155.27,85454.0,139.0746,139.2449,139.0028,139.218,85454.0
2017-08-31 10:30:00,155.29,155.76,155.27,155.49,125515.0,139.236,139.6574,139.218,139.4153,125515.0
2017-08-31 10:40:00,155.52,155.9,155.38,155.65,98532.0,139.4422,139.7829,139.3167,139.5587,98532.0
2017-08-31 10:50:00,155.62,156.01,155.58,156.01,121236.0,139.5318,139.8815,139.496,139.8815,121236.0
2017-08-31 11:00:00,155.98,156.02,155.67,155.89,58771.0,139.8546,139.8905,139.5767,139.7739,58771.0
2017-08-31 11:10:00,155.88,156.05,155.86,155.95,56067.0,139.765,139.9174,139.747,139.8277,56067.0
2017-08-31 11:20:00,155.97,156.08,155.79,155.85,67565.0,139.8457,139.9443,139.6843,139.7381,67565.0
2017-08-31 11:30:00,155.82,155.88,155.67,155.79,55151.0,139.7112,139.765,139.5767,139.6843,55151.0
2017-08-31 11:40:00,155.8,156.04,155.8,156.02,42497.0,139.6932,139.9084,139.6932,139.8905,42497.0
2017-08-31 11:50:00,156.0,156.34,155.94,156.33,64676.0,139.8726,140.1774,139.8188,140.1684,64676.0
2017-08-31 12:00:00,156.33,156.45,156.26,156.28,50580.0,140.1684,140.276,140.1057,140.1236,50580.0
2017-08-31 12:10:00,156.3,156.59,156.25,156.56,67422.0,140.1415,140.4016,140.0967,140.3747,67422.0
2017-08-31 12:20:00,156.51,156.63,156.44,156.63,30748.0,140.3298,140.4374,140.2671,140.4374,30748.0
2017-08-31 12:30:00,156.64,156.83,156.57,156.78,48573.0,140.4464,140.6168,140.3836,140.5719,48573.0
2017-08-31 12:40:00,156.78,156.85,156.44,156.47,56468.0,140.5719,140.6347,140.2671,140.294,56468.0
2017-08-31 12:50:00,156.44,156.54,156.36,156.41,30779.0,140.2671,140.3567,140.1953,140.2402,30779.0
2017-08-31 13:00:00,156.39,156.46,156.34,156.44,30646.0,140.2222,140.285,140.1774,140.2671,30646.0
2017-08-31 13:10:00,156.47,156.59,156.44,156.55,41996.0,140.294,140.4016,140.2671,140.3657,41996.0
2017-08-31 13:20:00,156.54,156.55,156.16,156.23,50779.0,140.3567,140.3657,140.016,140.0788,50779.0
2017-08-31 13:30:00,156.24,156.37,156.21,156.32,24476.0,140.0877,140.2043,140.0608,140.1595,24476.0
2017-08-31 13:40:00,156.32,156.5,156.3,156.42,100522.0,140.1595,140.3209,140.1415,140.2491,100522.0
2017-08-31 13:50:00,156.44,156.48,156.32,156.37,53437.0,140.2671,140.3029,140.1595,140.2043,53437.0
2017-08-31 14:00:00,156.4,156.98,156.37,156.68,162652.0,140.2312,140.7512,140.2043,140.4823,162652.0
2017-08-31 14:10:00,156.64,156.72,156.54,156.6,33755.0,140.4464,140.5181,140.3567,140.4105,33755.0
2017-08-31 14:20:00,156.58,156.72,156.53,156.64,46483.0,140.3926,140.5181,140.3478,140.4464,46483.0
2017-08-31 14:30:00,156.61,156.93,156.61,156.84,46811.0,140.4195,140.7064,140.4195,140.6257,46811.0
2017-08-31 14:40:00,156.88,156.96,156.81,156.89,43216.0,140.6616,140.7333,140.5988,140.6706,43216.0
2017-08-31 14:50:00,156.9,157.08,156.89,157.04,61210.0,140.6795,140.8409,140.6706,140.805,61210.0
2017-08-31 15:00:00,157.04,157.04,156.94,156.97,72792.0,140.805,140.805,140.7154,140.7423,72792.0
2017-08-31 15:10:00,156.99,156.99,156.76,156.92,62919.0,140.7602,140.7602,140.554,140.6974,62919.0
2017-08-31 15:20:00,156.93,156.97,156.75,156.83,84019.0,140.7064,140.7423,140.545,140.6168,84019.0
2017-08-31 15:30:00,156.83,157.26,156.83,157.08,135064.0,140.6168,141.0023,140.6168,140.8409,135064.0
2017-08-31 15:40:00,157.08,157.1,156.84,156.99,99179.0,140.8409,140.8588,140.6257,140.7602,99179.0
2017-08-31 15:50:00,156.99,157.17,156.69,156.74,262191.0,140.7602,140.9216,140.4912,140.5361,262191.0
2017-09-01 09:30:00,157.59,157.84,157.2,157.71,177561.0,141.2982,141.5223,140.9485,141.4058,177561.0
2017-09-01 09:40:00,157.68,158.21,157.5,158.13,123331.0,141.3789,141.8541,141.2175,141.7824,123331.0
2017-09-01 09:50:00,158.13,158.16,157.31,157.78,129924.0,141.7824,141.8093,141.0471,141.4685,129924.0
2017-09-01 10:00:00,157.77,157.81,157.61,157.66,45517.0,141.4596,141.4954,141.3161,141.3609,45517.0
2017-09-01 10:10:00,157.67,157.81,157.6,157.78,72329.0,141.3699,141.4954,141.3071,141.4685,72329.0
2017-09-01 10:20:00,157.71,158.29,157.71,158.29,105791.0,141.4058,141.9258,141.4058,141.9258,105791.0
2017-09-01 10:30:00,158.29,158.41,158.16,158.25,60470.0,141.9258,142.0334,141.8093,141.89,60470.0
2017-09-01 10:40:00,158.25,158.25,157.94,158.17,174062.0,141.89,141.89,141.612,141.8182,174062.0
2017-09-01 10:50:00,158.15,158.17,157.91,158.15,41476.0,141.8003,141.8182,141.5851,141.8003,41476.0
2017-09-01 11:00:00,158.14,158.35,158.12,158.18,49025.0,141.7913,141.9796,141.7734,141.8272,49025.0
2017-09-01 11:10:00,158.19,158.26,158.02,158.15,37565.0,141.8362,141.8989,141.6837,141.8003,37565.0
2017-09-01 11:20:00,158.18,158.2,158.01,158.05,25141.0,141.8272,141.8451,141.6748,141.7106,25141.0
2017-09-01 11:30:00,158.06,158.08,157.8,158.07,38692.0,141.7196,141.7375,141.4865,141.7286,38692.0
2017-09-01 11:40:00,158.05,158.2,158.0,158.2,35229.0,141.7106,141.8451,141.6658,141.8451,35229.0
2017-09-01 11:50:00,158.19,158.22,158.01,158.09,26987.0,141.8362,141.8631,141.6748,141.7465,26987.0
2017-09-01 12:00:00,158.09,158.32,158.05,158.3,39884.0,141.7465,141.9527,141.7106,141.9348,39884.0
2017-09-01 12:10:00,158.33,158.45,158.22,158.36,31323.0,141.9617,142.0693,141.8631,141.9886,31323.0
2017-09-01 12:20:00,158.37,158.47,158.24,158.28,40555.0,141.9975,142.0872,141.881,141.9169,40555.0
2017-09-01 12:30:00,158.27,158.34,158.12,158.34,22866.0,141.9079,141.9706,141.7734,141.9706,22866.0
2017-09-01 12:40:00,158.33,158.41,158.23,158.26,22464.0,141.9617,142.0334,141.872,141.8989,22464.0
2017-09-01 12:50:00,158.26,158.31,158.19,158.27,21657.0,141.8989,141.9437,141.8362,141.9079,21657.0
2017-09-01 13:00:00,158.27,158.41,158.24,158.4,30306.0,141.9079,142.0334,141.881,142.0244,30306.0
2017-09-01 13:10:00,158.41,158.54,158.37,158.51,37217.0,142.0334,142.15,141.9975,142.1231,37217.0
2017-09-01 13:20:00,158.51,158.53,158.42,158.49,26641.0,142.1231,142.141,142.0424,142.1051,26641.0
2017-09-01 13:30:00,158.48,158.55,158.42,158.44,25520.0,142.0962,142.1589,142.0424,142.0603,25520.0
2017-09-01 13:40:00,158.43,158.51,158.39,158.39,25976.0,142.0513,142.1231,142.0155,142.0155,25976.0
2017-09-01 13:50:00,158.4,158.45,158.26,158.34,30315.0,142.0244,142.0693,141.8989,141.9706,30315.0
2017-09-01 14:00:00,158.36,158.49,158.3,158.35,28738.0,141.9886,142.1051,141.9348,141.9796,28738.0
2017-09-01 14:10:00,158.32,158.36,158.26,158.31,21134.0,141.9527,141.9886,141.8989,141.9437,21134.0
2017-09-01 14:20:00,158.31,158.36,158.18,158.2,44404.0,141.9437,141.9886,141.8272,141.8451,44404.0
2017-09-01 14:30:00,158.2,158.33,158.2,158.32,34873.0,141.8451,141.9617,141.8451,141.9527,34873.0
2017-09-01 14:40:00,158.33,158.36,158.24,158.3,29576.0,141.9617,141.9886,141.881,141.9348,29576.0
2017-09-01 14:50:00,158.31,158.35,158.09,158.18,27404.0,141.9437,141.9796,141.7465,141.8272,27404.0
2017-09-01 15:00:00,158.15,158.19,158.09,158.12,25913.0,141.8003,141.8362,141.7465,141.7734,25913.0
2017-09-01 15:10:00,158.11,158.24,158.07,158.23,38003.0,141.7644,141.881,141.7286,141.872,38003.0
2017-09-01 15:20:00,158.24,158.3,158.16,158.28,29536.0,141.881,141.9348,141.8093,141.9169,29536.0
2017-09-01 15:30:00,158.28,158.3,158.13,158.2,67212.0,141.9169,141.9348,141.7824,141.8451,67212.0
2017-09-01 15:40:00,158.2,158.28,158.11,158.21,88471.0,141.8451,141.9169,141.7644,141.8541,88471.0
2017-09-01 15:50:00,158.21,158.51,158.21,158.25,250235.0,141.8541,142.1231,141.8541,141.89,250235.0
2017-09-05 09:30:00,157.96,158.7,157.91,158.38,111639.0,141.6299,142.2934,141.5851,142.0065,111639.0
2017-09-05 09:40:00,158.45,158.95,158.44,158.68,43322.0,142.0693,142.5176,142.0603,142.2755,43322.0
2017-09-05 09:50:00,158.7,158.93,158.38,158.9,67300.0,142.2934,142.4997,142.0065,142.4728,67300.0
2017-09-05 10:00:00,158.88,159.16,158.81,159.16,59237.0,142.4548,142.7059,142.3921,142.7059,59237.0
2017-09-05 10:10:00,159.15,159.4,159.08,159.37,88732.0,142.6969,142.9211,142.6341,142.8942,88732.0
2017-09-05 10:20:00,159.37,159.72,159.15,159.33,131288.0,142.8942,143.208,142.6969,142.8583,131288.0
2017-09-05 10:30:00,159.36,159.46,159.05,159.17,75235.0,142.8852,142.9749,142.6072,142.7148,75235.0
2017-09-05 10:40:00,159.13,159.22,158.71,158.84,56207.0,142.679,142.7597,142.3024,142.419,56207.0
2017-09-05 10:50:00,158.83,158.98,158.64,158.72,38004.0,142.41,142.5445,142.2396,142.3114,38004.0
2017-09-05 11:00:00,158.73,158.93,158.67,158.85,46640.0,142.3203,142.4997,142.2665,142.4279,46640.0
2017-09-05 11:10:00,158.83,158.88,158.44,158.48,130334.0,142.41,142.4548,142.0603,142.0962,130334.0
2017-09-05 11:20:00,158.45,158.74,158.39,158.55,74275.0,142.0693,142.3293,142.0155,142.1589,74275.0
2017-09-05 11:30:00,158.51,158.95,158.49,158.89,39366.0,142.1231,142.5176,142.1051,142.4638,39366.0
2017-09-05 11:40:00,158.89,158.94,158.83,158.84,34697.0,142.4638,142.5086,142.41,142.419,34697.0
2017-09-05 11:50:00,158.84,159.24,158.82,158.83,73113.0,142.419,142.7776,142.401,142.41,73113.0
2017-09-05 12:00:00,158.84,158.86,157.97,158.23,73157.0,142.419,142.4369,141.6389,141.872,73157.0
2017-09-05 12:10:00,158.23,158.28,157.73,157.79,89157.0,141.872,141.9169,141.4237,141.4775,89157.0
2017-09-05 12:20:00,157.81,158.04,157.75,157.75,63533.0,141.4954,141.7017,141.4416,141.4416,63533.0
2017-09-05 12:30:00,157.75,158.26,157.47,158.11,167215.0,141.4416,141.8989,141.1906,141.7644,167215.0
2017-09-05 12:40:00,157.96,158.08,157.77,157.82,24776.0,141.6299,141.7375,141.4596,141.5044,24776.0
2017-09-05 12:50:00,157.85,158.02,157.74,157.95,26531.0,141.5313,141.6837,141.4327,141.621,26531.0
2017-09-05 13:00:00,157.9,158.59,157.7,157.84,188961.0,141.5761,142.1948,141.3968,141.5223,188961.0
2017-09-05 13:10:00,157.82,158.09,157.77,158.05,34944.0,141.5044,141.7465,141.4596,141.7106,34944.0
2017-09-05 13:20:00,158.04,158.29,158.03,158.11,41364.0,141.7017,141.9258,141.6927,141.7644,41364.0
2017-09-05 13:30:00,158.11,158.31,157.93,158.17,37069.0,141.7644,141.9437,141.603,141.8182,37069.0
2017-09-05 13:40:00,158.2,158.37,158.19,158.25,22836.0,141.8451,141.9975,141.8362,141.89,22836.0
2017-09-05 13:50:00,158.25,158.58,158.19,158.35,44095.0,141.89,142.1858,141.8362,141.9796,44095.0
2017-09-05 14:00:00,158.31,158.53,158.24,158.33,21256.0,141.9437,142.141,141.881,141.9617,21256.0
2017-09-05 14:10:00,158.35,158.49,158.26,158.37,50595.0,141.9796,142.1051,141.8989,141.9975,50595.0
2017-09-05 14:20:00,158.37,158.38,158.13,158.33,43595.0,141.9975,142.0065,141.7824,141.9617,43595.0
2017-09-05 14:30:00,158.34,158.35,158.09,158.24,23088.0,141.9706,141.9796,141.7465,141.881,23088.0
2017-09-05 14:40:00,158.24,158.4,158.2,158.26,27813.0,141.881,142.0244,141.8451,141.8989,27813.0
2017-09-05 14:50:00,158.28,158.38,158.23,158.27,28271.0,141.9169,142.0065,141.872,141.9079,28271.0
2017-09-05 15:00:00,158.28,158.44,158.26,158.3,32362.0,141.9169,142.0603,141.8989,141.9348,32362.0
2017-09-05 15:10:00,158.33,158.82,158.3,158.61,40402.0,141.9617,142.401,141.9348,142.2127,40402.0
2017-09-05 15:20:00,158.62,158.94,158.55,158.89,37720.0,142.2217,142.5086,142.1589,142.4638,37720.0
2017-09-05 15:30:00,158.92,159.07,158.78,158.84,49178.0,142.4907,142.6252,142.3652,142.419,49178.0
2017-09-05 15:40:00,158.81,159.06,158.7,159.05,75425.0,142.3921,142.6162,142.2934,142.6072,75425.0
2017-09-05 15:50:00,159.05,159.44,158.95,159.11,177992.0,142.6072,142.9569,142.5176,142.661,177992.0
2017-09-06 09:30:00,159.25,159.94,159.09,159.66,124200.0,142.7866,143.4052,142.6431,143.1542,124200.0
2017-09-06 09:40:00,159.61,159.79,159.2,159.41,117378.0,143.1094,143.2707,142.7417,142.93,117378.0
2017-09-06 09:50:00,159.4,159.47,158.7,158.76,53837.0,142.9211,142.9838,142.2934,142.3472,53837.0
2017-09-06 10:00:00,158.87,159.34,158.86,159.03,48341.0,142.4459,142.8673,142.4369,142.5893,48341.0
2017-09-06 10:10:00,159.11,159.3,159.0,159.23,41040.0,142.661,142.8314,142.5624,142.7686,41040.0
2017-09-06 10:20:00,159.22,159.34,159.03,159.05,34052.0,142.7597,142.8673,142.5893,142.6072,34052.0
2017-09-06 10:30:00,159.06,159.2,158.97,159.14,23756.0,142.6162,142.7417,142.5355,142.6879,23756.0
2017-09-06 10:40:00,159.18,159.2,159.0,159.05,39868.0,142.7238,142.7417,142.5624,142.6072,39868.0
2017-09-06 10:50:00,159.05,159.26,158.96,159.24,39788.0,142.6072,142.7955,142.5266,142.7776,39788.0
2017-09-06 11:00:00,159.25,159.25,159.02,159.02,46212.0,142.7866,142.7866,142.5803,142.5803,46212.0
2017-09-06 11:10:00,159.06,159.07,158.82,158.83,32363.0,142.6162,142.6252,142.401,142.41,32363.0
2017-09-06 11:20:00,158.82,158.89,158.56,158.77,37766.0,142.401,142.4638,142.1679,142.3562,37766.0
2017-09-06 11:30:00,158.79,158.8,158.61,158.67,26470.0,142.3741,142.3831,142.2127,142.2665,26470.0
2017-09-06 11:40:00,158.67,158.73,158.61,158.64,52033.0,142.2665,142.3203,142.2127,142.2396,52033.0
2017-09-06 11:50:00,158.69,158.87,158.64,158.87,110655.0,142.2845,142.4459,142.2396,142.4459,110655.0
2017-09-06 12:00:00,158.88,158.93,158.67,158.73,20721.0,142.4548,142.4997,142.2665,142.3203,20721.0
2017-09-06 12:10:00,158.71,158.96,158.63,158.93,31376.0,142.3024,142.5266,142.2307,142.4997,31376.0
2017-09-06 12:20:00,158.95,159.12,158.79,159.07,29545.0,142.5176,142.67,142.3741,142.6252,29545.0
2017-09-06 12:30:00,159.07,159.19,158.91,159.1,35231.0,142.6252,142.7328,142.4817,142.6521,35231.0
2017-09-06 12:40:00,159.09,159.12,158.87,158.95,66303.0,142.6431,142.67,142.4459,142.5176,66303.0
2017-09-06 12:50:00,158.93,158.95,158.68,158.74,32796.0,142.4997,142.5176,142.2755,142.3293,32796.0
2017-09-06 13:00:00,158.73,158.88,158.72,158.83,71772.0,142.3203,142.4548,142.3114,142.41,71772.0
2017-09-06 13:10:00,158.83,158.94,158.72,158.85,22810.0,142.41,142.5086,142.3114,142.4279,22810.0
2017-09-06 13:20:00,158.84,158.93,158.6,158.63,68391.0,142.419,142.4997,142.2038,142.2307,68391.0
2017-09-06 13:30:00,158.67,158.87,158.65,158.75,18952.0,142.2665,142.4459,142.2486,142.3383,18952.0
2017-09-06 13:40:00,158.77,158.78,158.62,158.63,24430.0,142.3562,142.3652,142.2217,142.2307,24430.0
2017-09-06 13:50:00,158.64,158.66,158.36,158.46,71913.0,142.2396,142.2576,141.9886,142.0782,71913.0
2017-09-06 14:00:00,158.46,158.63,158.45,158.53,20079.0,142.0782,142.2307,142.0693,142.141,20079.0
2017-09-06 14:10:00,158.54,158.55,158.25,158.42,46988.0,142.15,142.1589,141.89,142.0424,46988.0
2017-09-06 14:20:00,158.39,158.49,158.35,158.44,45628.0,142.0155,142.1051,141.9796,142.0603,45628.0
2017-09-06 14:30:00,158.42,158.46,158.32,158.44,27633.0,142.0424,142.0782,141.9527,142.0603,27633.0
2017-09-06 14:40:00,158.42,158.44,158.23,158.23,30940.0,142.0424,142.0603,141.872,141.872,30940.0
2017-09-06 14:50:00,158.22,158.24,158.09,158.13,74673.0,141.8631,141.881,141.7465,141.7824,74673.0
2017-09-06 15:00:00,158.1,158.31,158.1,158.23,54700.0,141.7555,141.9437,141.7555,141.872,54700.0
2017-09-06 15:10:00,158.24,158.45,158.23,158.45,52139.0,141.881,142.0693,141.872,142.0693,52139.0
2017-09-06 15:20:00,158.45,158.78,158.4,158.78,50207.0,142.0693,142.3652,142.0244,142.3652,50207.0
2017-09-06 15:30:00,158.77,158.85,158.71,158.77,63439.0,142.3562,142.4279,142.3024,142.3562,63439.0
2017-09-06 15:40:00,158.77,158.91,158.72,158.73,67724.0,142.3562,142.4817,142.3114,142.3203,67724.0
2017-09-06 15:50:00,158.73,159.0,158.73,158.85,229446.0,142.3203,142.5624,142.3203,142.4279,229446.0
2017-09-07 09:30:00,158.97,159.6,158.87,159.21,77043.0,142.5355,143.1004,142.4459,142.7507,77043.0
2017-09-07 09:40:00,159.19,159.25,158.79,158.82,61128.0,142.7328,142.7866,142.3741,142.401,61128.0
2017-09-07 09:50:00,158.81,158.81,158.16,158.34,49760.0,142.3921,142.3921,141.8093,141.9706,49760.0
2017-09-07 10:00:00,158.37,158.7,158.28,158.63,57594.0,141.9975,142.2934,141.9169,142.2307,57594.0
2017-09-07 10:10:00,158.59,158.77,158.35,158.7,45645.0,142.1948,142.3562,141.9796,142.2934,45645.0
2017-09-07 10:20:00,158.71,158.95,158.22,158.39,63340.0,142.3024,142.5176,141.8631,142.0155,63340.0
2017-09-07 10:30:00,158.35,158.68,158.34,158.62,24099.0,141.9796,142.2755,141.9706,142.2217,24099.0
2017-09-07 10:40:00,158.63,158.63,158.27,158.59,42055.0,142.2307,142.2307,141.9079,142.1948,42055.0
2017-09-07 10:50:00,158.63,158.65,158.35,158.35,52034.0,142.2307,142.2486,141.9796,141.9796,52034.0
2017-09-07 11:00:00,158.33,158.52,158.3,158.32,12915.0,141.9617,142.132,141.9348,141.9527,12915.0
2017-09-07 11:10:00,158.33,158.43,158.13,158.21,49157.0,141.9617,142.0513,141.7824,141.8541,49157.0
2017-09-07 11:20:00,158.25,158.31,158.01,158.16,34785.0,141.89,141.9437,141.6748,141.8093,34785.0
2017-09-07 11:30:00,158.14,158.16,157.77,157.91,53023.0,141.7913,141.8093,141.4596,141.5851,53023.0
2017-09-07 11:40:00,157.9,157.98,157.59,157.75,61672.0,141.5761,141.6479,141.2982,141.4416,61672.0
2017-09-07 11:50:00,157.83,157.92,157.67,157.67,48758.0,141.5134,141.5941,141.3699,141.3699,48758.0
2017-09-07 12:00:00,157.67,157.9,157.57,157.76,79515.0,141.3699,141.5761,141.2803,141.4506,79515.0
2017-09-07 12:10:00,157.8,158.27,157.72,158.27,25754.0,141.4865,141.9079,141.4147,141.9079,25754.0
2017-09-07 12:20:00,158.33,158.45,158.13,158.4,24793.0,141.9617,142.0693,141.7824,142.0244,24793.0
2017-09-07 12:30:00,158.44,158.66,158.19,158.24,52989.0,142.0603,142.2576,141.8362,141.881,52989.0
2017-09-07 12:40:00,158.25,158.39,158.18,158.37,20938.0,141.89,142.0155,141.8272,141.9975,20938.0
2017-09-07 12:50:00,158.35,158.46,158.32,158.43,20757.0,141.9796,142.0782,141.9527,142.0513,20757.0
2017-09-07 13:00:00,158.38,158.4,158.16,158.22,13652.0,142.0065,142.0244,141.8093,141.8631,13652.0
2017-09-07 13:10:00,158.24,158.56,158.24,158.52,48904.0,141.881,142.1679,141.881,142.132,48904.0
2017-09-07 13:20:00,158.51,158.56,158.25,158.41,35940.0,142.1231,142.1679,141.89,142.0334,35940.0
2017-09-07 13:30:00,158.41,158.54,158.28,158.5,29838.0,142.0334,142.15,141.9169,142.1141,29838.0
2017-09-07 13:40:00,158.51,158.58,158.38,158.41,21944.0,142.1231,142.1858,142.0065,142.0334,21944.0
2017-09-07 13:50:00,158.41,158.49,158.35,158.39,17949.0,142.0334,142.1051,141.9796,142.0155,17949.0
2017-09-07 14:00:00,158.39,158.82,158.35,158.81,38544.0,142.0155,142.401,141.9796,142.3921,38544.0
2017-09-07 14:10:00,158.81,158.9,158.55,158.78,125404.0,142.3921,142.4728,142.1589,142.3652,125404.0
2017-09-07 14:20:00,158.78,159.0,158.77,158.98,77766.0,142.3652,142.5624,142.3562,142.5445,77766.0
2017-09-07 14:30:00,158.98,159.0,158.77,158.94,35857.0,142.5445,142.5624,142.3562,142.5086,35857.0
2017-09-07 14:40:00,158.94,158.99,158.87,158.96,30633.0,142.5086,142.5535,142.4459,142.5266,30633.0
2017-09-07 14:50:00,158.95,159.25,158.91,159.23,62343.0,142.5176,142.7866,142.4817,142.7686,62343.0
2017-09-07 15:00:00,159.24,159.26,159.04,159.23,28939.0,142.7776,142.7955,142.5983,142.7686,28939.0
2017-09-07 15:10:00,159.23,159.3,159.15,159.2,33610.0,142.7686,142.8314,142.6969,142.7417,33610.0
2017-09-07 15:20:00,159.21,159.23,159.12,159.18,61795.0,142.7507,142.7686,142.67,142.7238,61795.0
2017-09-07 15:30:00,159.18,159.38,159.12,159.33,75550.0,142.7238,142.9031,142.67,142.8583,75550.0
2017-09-07 15:40:00,159.32,159.38,159.18,159.31,81992.0,142.8493,142.9031,142.7238,142.8404,81992.0
2017-09-07 15:50:00,159.31,159.43,159.2,159.28,126484.0,142.8404,142.948,142.7417,142.8135,126484.0
2017-09-08 09:30:00,158.37,158.5,158.0,158.22,92781.0,141.9975,142.1141,141.6658,141.8631,92781.0
2017-09-08 09:40:00,158.16,158.49,158.05,158.07,101703.0,141.8093,142.1051,141.7106,141.7286,101703.0
2017-09-08 09:50:00,158.1,158.21,157.83,158.02,90285.0,141.7555,141.8541,141.5134,141.6837,90285.0
2017-09-08 10:00:00,158.02,158.16,157.82,157.92,81849.0,141.6837,141.8093,141.5044,141.5941,81849.0
2017-09-08 10:10:00,157.96,158.32,157.92,158.23,43687.0,141.6299,141.9527,141.5941,141.872,43687.0
2017-09-08 10:20:00,158.2,158.39,158.08,158.08,45795.0,141.8451,142.0155,141.7375,141.7375,45795.0
2017-09-08 10:30:00,158.09,158.1,157.9,157.9,32158.0,141.7465,141.7555,141.5761,141.5761,32158.0
2017-09-08 10:40:00,157.98,157.99,157.8,157.88,39999.0,141.6479,141.6568,141.4865,141.5582,39999.0
2017-09-08 10:50:00,157.88,158.03,157.8,157.93,35779.0,141.5582,141.6927,141.4865,141.603,35779.0
2017-09-08 11:00:00,157.95,158.16,157.93,158.11,15809.0,141.621,141.8093,141.603,141.7644,15809.0
2017-09-08 11:10:00,158.12,158.12,157.98,158.03,25243.0,141.7734,141.7734,141.6479,141.6927,25243.0
2017-09-08 11:20:00,158.01,158.11,157.86,157.88,37903.0,141.6748,141.7644,141.5403,141.5582,37903.0
2017-09-08 11:30:00,157.91,157.99,157.82,157.86,21433.0,141.5851,141.6568,141.5044,141.5403,21433.0
2017-09-08 11:40:00,157.86,157.99,157.75,157.79,33301.0,141.5403,141.6568,141.4416,141.4775,33301.0
2017-09-08 11:50:00,157.81,157.82,157.09,157.12,83233.0,141.4954,141.5044,140.8499,140.8768,83233.0
2017-09-08 12:00:00,157.13,157.15,155.03,155.71,372224.0,140.8857,140.9037,139.0028,139.6125,372224.0
2017-09-08 12:10:00,155.69,156.45,155.5,156.38,150736.0,139.5946,140.276,139.4243,140.2133,150736.0
2017-09-08 12:20:00,156.37,156.61,156.26,156.53,68469.0,140.2043,140.4195,140.1057,140.3478,68469.0
2017-09-08 12:30:00,156.5,156.5,156.0,156.0,120572.0,140.3209,140.3209,139.8726,139.8726,120572.0
2017-09-08 12:40:00,156.0,156.13,155.8,155.98,38872.0,139.8726,139.9891,139.6932,139.8546,38872.0
2017-09-08 12:50:00,155.98,156.24,155.93,156.13,57275.0,139.8546,140.0877,139.8098,139.9891,57275.0
2017-09-08 13:00:00,156.17,156.63,156.17,156.61,39781.0,140.025,140.4374,140.025,140.4195,39781.0
2017-09-08 13:10:00,156.61,156.75,156.48,156.65,54701.0,140.4195,140.545,140.3029,140.4554,54701.0
2017-09-08 13:20:00,156.65,156.7,156.45,156.54,29285.0,140.4554,140.5002,140.276,140.3567,29285.0
2017-09-08 13:30:00,156.53,156.64,156.3,156.62,37719.0,140.3478,140.4464,140.1415,140.4285,37719.0
2017-09-08 13:40:00,156.6,156.7,156.59,156.67,57030.0,140.4105,140.5002,140.4016,140.4733,57030.0
2017-09-08 13:50:00,156.65,156.68,156.52,156.53,29377.0,140.4554,140.4823,140.3388,140.3478,29377.0
2017-09-08 14:00:00,156.52,156.65,156.44,156.44,49464.0,140.3388,140.4554,140.2671,140.2671,49464.0
2017-09-08 14:10:00,156.43,156.73,156.42,156.72,27834.0,140.2581,140.5271,140.2491,140.5181,27834.0
2017-09-08 14:20:00,156.72,157.56,156.72,157.49,111236.0,140.5181,141.2713,140.5181,141.2085,111236.0
2017-09-08 14:30:00,157.5,157.61,157.13,157.17,43605.0,141.2175,141.3161,140.8857,140.9216,43605.0
2017-09-08 14:40:00,157.17,157.21,156.96,157.04,21941.0,140.9216,140.9575,140.7333,140.805,21941.0
2017-09-08 14:50:00,157.0,157.0,156.82,156.97,47272.0,140.7692,140.7692,140.6078,140.7423,47272.0
2017-09-08 15:00:00,156.97,157.18,156.85,157.12,30210.0,140.7423,140.9306,140.6347,140.8768,30210.0
2017-09-08 15:10:00,157.12,157.2,156.86,156.89,31735.0,140.8768,140.9485,140.6437,140.6706,31735.0
2017-09-08 15:20:00,156.89,157.34,156.87,157.31,38189.0,140.6706,141.074,140.6526,141.0471,38189.0
2017-09-08 15:30:00,157.31,157.49,157.08,157.37,78287.0,141.0471,141.2085,140.8409,141.1009,78287.0
2017-09-08 15:40:00,157.35,157.75,157.29,157.4,183153.0,141.083,141.4416,141.0292,141.1278,183153.0
2017-09-08 15:50:00,157.4,157.49,157.2,157.31,221047.0,141.1278,141.2085,140.9485,141.0471,221047.0
2017-09-11 09:30:00,157.84,157.94,157.32,157.47,127423.0,141.5223,141.612,141.0561,141.1906,127423.0
2017-09-11 09:40:00,157.49,157.67,157.15,157.51,89934.0,141.2085,141.3699,140.9037,141.2265,89934.0
2017-09-11 09:50:00,157.47,157.76,157.24,157.28,71583.0,141.1906,141.4506,140.9844,141.0202,71583.0
2017-09-11 10:00:00,157.32,157.6,157.24,157.36,59501.0,141.0561,141.3071,140.9844,141.092,59501.0
2017-09-11 10:10:00,157.31,157.69,157.22,157.4,211163.0,141.0471,141.3878,140.9664,141.1278,211163.0
2017-09-11 10:20:00,157.41,157.44,157.06,157.08,74209.0,141.1368,141.1637,140.823,140.8409,74209.0
2017-09-11 10:30:00,157.09,157.63,157.07,157.46,71017.0,140.8499,141.334,140.8319,141.1816,71017.0
2017-09-11 10:40:00,157.41,157.6,157.39,157.45,32417.0,141.1368,141.3071,141.1189,141.1727,32417.0
2017-09-11 10:50:00,157.45,157.54,157.3,157.51,23555.0,141.1727,141.2534,141.0382,141.2265,23555.0
2017-09-11 11:00:00,157.46,157.5,157.3,157.47,46512.0,141.1816,141.2175,141.0382,141.1906,46512.0
2017-09-11 11:10:00,157.47,157.54,157.42,157.49,42730.0,141.1906,141.2534,141.1458,141.2085,42730.0
2017-09-11 11:20:00,157.5,157.51,157.15,157.24,26268.0,141.2175,141.2265,140.9037,140.9844,26268.0
2017-09-11 11:30:00,157.31,157.35,157.19,157.26,17636.0,141.0471,141.083,140.9395,141.0023,17636.0
2017-09-11 11:40:00,157.29,157.52,157.29,157.45,20847.0,141.0292,141.2354,141.0292,141.1727,20847.0
2017-09-11 11:50:00,157.45,157.52,157.32,157.44,14087.0,141.1727,141.2354,141.0561,141.1637,14087.0
2017-09-11 12:00:00,157.44,157.53,157.38,157.5,16341.0,141.1637,141.2444,141.1099,141.2175,16341.0
2017-09-11 12:10:00,157.5,157.7,157.46,157.56,25016.0,141.2175,141.3968,141.1816,141.2713,25016.0
2017-09-11 12:20:00,157.55,157.84,157.48,157.8,23854.0,141.2623,141.5223,141.1996,141.4865,23854.0
2017-09-11 12:30:00,157.78,157.88,157.74,157.84,23486.0,141.4685,141.5582,141.4327,141.5223,23486.0
2017-09-11 12:40:00,157.81,158.0,157.79,157.83,31392.0,141.4954,141.6658,141.4775,141.5134,31392.0
2017-09-11 12:50:00,157.82,157.99,157.78,157.81,19168.0,141.5044,141.6568,141.4685,141.4954,19168.0
2017-09-11 13:00:00,157.82,157.94,157.77,157.77,16901.0,141.5044,141.612,141.4596,141.4596,16901.0
2017-09-11 13:10:00,157.77,157.77,157.64,157.66,12702.0,141.4596,141.4596,141.343,141.3609,12702.0
2017-09-11 13:20:00,157.65,157.77,157.47,157.49,36556.0,141.352,141.4596,141.1906,141.2085,36556.0
2017-09-11 13:30:00,157.49,157.64,157.49,157.58,14775.0,141.2085,141.343,141.2085,141.2892,14775.0
2017-09-11 13:40:00,157.6,157.61,157.5,157.52,12503.0,141.3071,141.3161,141.2175,141.2354,12503.0
2017-09-11 13:50:00,157.49,157.55,157.44,157.45,21421.0,141.2085,141.2623,141.1637,141.1727,21421.0
2017-09-11 14:00:00,157.46,157.51,157.29,157.31,29787.0,141.1816,141.2265,141.0292,141.0471,29787.0
2017-09-11 14:10:00,157.29,157.32,157.17,157.2,53329.0,141.0292,141.0561,140.9216,140.9485,53329.0
2017-09-11 14:20:00,157.19,157.38,157.16,157.36,45333.0,140.9395,141.1099,140.9126,141.092,45333.0
2017-09-11 14:30:00,157.36,157.45,157.21,157.31,27600.0,141.092,141.1727,140.9575,141.0471,27600.0
2017-09-11 14:40:00,157.31,157.37,157.24,157.34,37517.0,141.0471,141.1009,140.9844,141.074,37517.0
2017-09-11 14:50:00,157.32,157.41,157.21,157.29,59802.0,141.0561,141.1368,140.9575,141.0292,59802.0
2017-09-11 15:00:00,157.29,157.69,157.28,157.42,116589.0,141.0292,141.3878,141.0202,141.1458,116589.0
2017-09-11 15:10:00,157.43,157.48,157.33,157.45,36504.0,141.1547,141.1996,141.0651,141.1727,36504.0
2017-09-11 15:20:00,157.47,157.48,157.31,157.35,49653.0,141.1906,141.1996,141.0471,141.083,49653.0
2017-09-11 15:30:00,157.36,157.4,157.24,157.39,46880.0,141.092,141.1278,140.9844,141.1189,46880.0
2017-09-11 15:40:00,157.38,157.4,157.21,157.21,61628.0,141.1099,141.1278,140.9575,140.9575,61628.0
2017-09-11 15:50:00,157.23,157.5,157.2,157.36,150002.0,140.9754,141.2175,140.9485,141.092,150002.0
2017-09-12 09:30:00,157.67,157.95,157.45,157.84,66534.0,141.3699,141.621,141.1727,141.5223,66534.0
2017-09-12 09:40:00,157.83,158.46,157.83,158.25,45064.0,141.5134,142.0782,141.5134,141.89,45064.0
2017-09-12 09:50:00,158.2,158.55,158.2,158.5,51303.0,141.8451,142.1589,141.8451,142.1141,51303.0
2017-09-12 10:00:00,158.45,158.8,158.37,158.72,39483.0,142.0693,142.3831,141.9975,142.3114,39483.0
2017-09-12 10:10:00,158.73,158.95,158.42,158.53,40532.0,142.3203,142.5176,142.0424,142.141,40532.0
2017-09-12 10:20:00,158.56,158.75,158.28,158.49,48034.0,142.1679,142.3383,141.9169,142.1051,48034.0
2017-09-12 10:30:00,158.52,158.53,158.15,158.29,64402.0,142.132,142.141,141.8003,141.9258,64402.0
2017-09-12 10:40:00,158.36,158.36,158.14,158.18,47183.0,141.9886,141.9886,141.7913,141.8272,47183.0
2017-09-12 10:50:00,158.18,158.34,158.17,158.31,24407.0,141.8272,141.9706,141.8182,141.9437,24407.0
2017-09-12 11:00:00,158.32,158.56,158.3,158.56,43733.0,141.9527,142.1679,141.9348,142.1679,43733.0
2017-09-12 11:10:00,158.59,159.17,158.55,159.0,71271.0,142.1948,142.7148,142.1589,142.5624,71271.0
2017-09-12 11:20:00,158.97,159.04,158.77,158.91,26010.0,142.5355,142.5983,142.3562,142.4817,26010.0
2017-09-12 11:30:00,158.94,159.06,158.83,159.05,26492.0,142.5086,142.6162,142.41,142.6072,26492.0
2017-09-12 11:40:00,159.03,159.12,158.98,159.08,28897.0,142.5893,142.67,142.5445,142.6341,28897.0
2017-09-12 11:50:00,159.06,159.31,158.99,159.31,57926.0,142.6162,142.8404,142.5535,142.8404,57926.0
2017-09-12 12:00:00,159.32,159.89,159.32,159.85,73490.0,142.8493,143.3604,142.8493,143.3245,73490.0
2017-09-12 12:10:00,159.84,159.94,159.62,159.93,72074.0,143.3156,143.4052,143.1183,143.3963,72074.0
2017-09-12 12:20:00,159.93,160.29,159.9,160.16,108849.0,143.3963,143.7191,143.3694,143.6025,108849.0
2017-09-12 12:30:00,160.14,160.23,159.96,160.02,59921.0,143.5846,143.6653,143.4232,143.477,59921.0
2017-09-12 12:40:00,160.02,160.07,159.97,160.0,36040.0,143.477,143.5218,143.4321,143.459,36040.0
2017-09-12 12:50:00,159.98,160.0,159.6,159.93,89331.0,143.4411,143.459,143.1004,143.3963,89331.0
2017-09-12 13:00:00,159.88,160.07,159.83,160.07,43636.0,143.3514,143.5218,143.3066,143.5218,43636.0
2017-09-12 13:10:00,160.05,160.11,159.96,160.04,25335.0,143.5039,143.5577,143.4232,143.4949,25335.0
2017-09-12 13:20:00,160.06,160.19,160.02,160.19,23354.0,143.5128,143.6294,143.477,143.6294,23354.0
2017-09-12 13:30:00,160.17,160.3,160.07,160.26,87072.0,143.6115,143.728,143.5218,143.6922,87072.0
2017-09-12 13:40:00,160.28,160.57,160.27,160.4,84613.0,143.7101,143.9701,143.7011,143.8177,84613.0
2017-09-12 13:50:00,160.39,160.65,160.37,160.49,73083.0,143.8087,144.0418,143.7908,143.8984,73083.0
2017-09-12 14:00:00,160.49,160.5,160.17,160.24,64794.0,143.8984,143.9073,143.6115,143.6742,64794.0
2017-09-12 14:10:00,160.24,160.27,160.08,160.1,94027.0,143.6742,143.7011,143.5308,143.5487,94027.0
2017-09-12 14:20:00,160.14,160.38,160.1,160.37,36043.0,143.5846,143.7998,143.5487,143.7908,36043.0
2017-09-12 14:30:00,160.34,160.39,160.24,160.29,55095.0,143.7639,143.8087,143.6742,143.7191,55095.0
2017-09-12 14:40:00,160.26,160.36,160.25,160.36,41062.0,143.6922,143.7818,143.6832,143.7818,41062.0
2017-09-12 14:50:00,160.36,160.54,160.35,160.52,77783.0,143.7818,143.9432,143.7729,143.9253,77783.0
2017-09-12 15:00:00,160.5,160.51,160.26,160.26,60366.0,143.9073,143.9163,143.6922,143.6922,60366.0
2017-09-12 15:10:00,160.28,160.35,160.08,160.14,100947.0,143.7101,143.7729,143.5308,143.5846,100947.0
2017-09-12 15:20:00,160.12,160.12,159.89,159.9,87759.0,143.5666,143.5666,143.3604,143.3694,87759.0
2017-09-12 15:30:00,159.89,159.92,159.81,159.86,72509.0,143.3604,143.3873,143.2887,143.3335,72509.0
2017-09-12 15:40:00,159.84,159.97,159.77,159.92,99272.0,143.3156,143.4321,143.2528,143.3873,99272.0
2017-09-12 15:50:00,159.93,160.04,159.9,160.04,163072.0,143.3963,143.4949,143.3694,143.4949,163072.0
2017-09-13 09:30:00,160.14,161.24,160.0,161.07,112124.0,143.5846,144.5708,143.459,144.4184,112124.0
2017-09-13 09:40:00,161.1,161.63,160.98,161.5,108339.0,144.4453,144.9205,144.3377,144.804,108339.0
2017-09-13 09:50:00,161.58,162.31,161.31,162.08,152970.0,144.8757,145.5302,144.6336,145.324,152970.0
2017-09-13 10:00:00,162.08,163.13,161.87,162.88,233656.0,145.324,146.2655,145.1357,146.0413,233656.0
2017-09-13 10:10:00,162.85,163.21,162.64,162.96,291554.0,146.0144,146.3372,145.8261,146.113,291554.0
2017-09-13 10:20:00,162.98,163.24,162.88,163.06,134924.0,146.131,146.3641,146.0413,146.2027,134924.0
2017-09-13 10:30:00,163.03,163.38,162.98,163.37,127620.0,146.1758,146.4896,146.131,146.4806,127620.0
2017-09-13 10:40:00,163.34,163.64,163.03,163.05,160572.0,146.4537,146.7227,146.1758,146.1937,160572.0
2017-09-13 10:50:00,163.07,163.7,163.04,163.55,110390.0,146.2117,146.7765,146.1848,146.642,110390.0
2017-09-13 11:00:00,163.53,163.84,163.5,163.74,80019.0,146.6241,146.9021,146.5972,146.8124,80019.0
2017-09-13 11:10:00,163.72,163.95,163.35,163.39,143662.0,146.7945,147.0007,146.4627,146.4986,143662.0
2017-09-13 11:20:00,163.39,163.48,162.92,163.14,121660.0,146.4986,146.5793,146.0772,146.2744,121660.0
2017-09-13 11:30:00,163.11,163.34,162.64,162.77,112482.0,146.2475,146.4537,145.8261,145.9427,112482.0
2017-09-13 11:40:00,162.73,163.02,162.44,162.56,135886.0,145.9068,146.1668,145.6468,145.7544,135886.0
2017-09-13 11:50:00,162.56,163.09,162.55,163.0,126169.0,145.7544,146.2296,145.7454,146.1489,126169.0
2017-09-13 12:00:00,163.01,163.06,162.65,162.69,86046.0,146.1579,146.2027,145.8351,145.8709,86046.0
2017-09-13 12:10:00,162.71,163.07,162.71,162.98,46419.0,145.8889,146.2117,145.8889,146.131,46419.0
2017-09-13 12:20:00,163.0,163.28,162.96,163.24,47679.0,146.1489,146.3999,146.113,146.3641,47679.0
2017-09-13 12:30:00,163.22,163.35,163.06,163.34,39505.0,146.3461,146.4627,146.2027,146.4537,39505.0
2017-09-13 12:40:00,163.37,163.49,163.27,163.46,43960.0,146.4806,146.5882,146.391,146.5613,43960.0
2017-09-13 12:50:00,163.45,163.5,163.29,163.33,38085.0,146.5524,146.5972,146.4089,146.4448,38085.0
2017-09-13 13:00:00,163.31,163.38,163.12,163.28,32148.0,146.4268,146.4896,146.2565,146.3999,32148.0
2017-09-13 13:10:00,163.28,163.46,163.2,163.28,41543.0,146.3999,146.5613,146.3282,146.3999,41543.0
2017-09-13 13:20:00,163.28,163.28,163.04,163.11,32141.0,146.3999,146.3999,146.1848,146.2475,32141.0
2017-09-13 13:30:00,163.13,163.21,163.0,163.21,27841.0,146.2655,146.3372,146.1489,146.3372,27841.0
2017-09-13 13:40:00,163.19,163.35,163.06,163.33,26670.0,146.3192,146.4627,146.2027,146.4448,26670.0
2017-09-13 13:50:00,163.31,163.42,163.27,163.39,32893.0,146.4268,146.5255,146.391,146.4986,32893.0
2017-09-13 14:00:00,163.4,163.45,163.31,163.45,50229.0,146.5075,146.5524,146.4268,146.5524,50229.0
2017-09-13 14:10:00,163.46,163.49,163.3,163.3,34980.0,146.5613,146.5882,146.4179,146.4179,34980.0
2017-09-13 14:20:00,163.29,163.37,163.23,163.35,31919.0,146.4089,146.4806,146.3551,146.4627,31919.0
2017-09-13 14:30:00,163.35,163.5,163.35,163.43,62201.0,146.4627,146.5972,146.4627,146.5344,62201.0
2017-09-13 14:40:00,163.41,163.48,163.35,163.44,41873.0,146.5165,146.5793,146.4627,146.5434,41873.0
2017-09-13 14:50:00,163.4,163.45,163.29,163.38,43222.0,146.5075,146.5524,146.4089,146.4896,43222.0
2017-09-13 15:00:00,163.37,163.45,163.32,163.35,39795.0,146.4806,146.5524,146.4358,146.4627,39795.0
2017-09-13 15:10:00,163.36,163.49,163.35,163.44,73759.0,146.4717,146.5882,146.4627,146.5434,73759.0
2017-09-13 15:20:00,163.44,163.44,163.33,163.4,79118.0,146.5434,146.5434,146.4448,146.5075,79118.0
2017-09-13 15:30:00,163.38,163.39,163.14,163.15,85165.0,146.4896,146.4986,146.2744,146.2834,85165.0
2017-09-13 15:40:00,163.14,163.17,162.78,162.81,106685.0,146.2744,146.3013,145.9516,145.9785,106685.0
2017-09-13 15:50:00,162.81,163.06,162.81,162.99,166931.0,145.9785,146.2027,145.9785,146.1399,166931.0
2017-09-14 09:30:00,162.68,162.68,161.92,162.14,90730.0,145.862,145.862,145.1805,145.3778,90730.0
2017-09-14 09:40:00,162.15,162.47,161.98,162.16,159109.0,145.3868,145.6737,145.2343,145.3957,159109.0
2017-09-14 09:50:00,162.24,162.4,162.03,162.25,66557.0,145.4675,145.6109,145.2792,145.4764,66557.0
2017-09-14 10:00:00,162.22,162.3,162.05,162.21,101054.0,145.4495,145.5213,145.2971,145.4406,101054.0
2017-09-14 10:10:00,162.17,162.22,161.92,162.06,71564.0,145.4047,145.4495,145.1805,145.3061,71564.0
2017-09-14 10:20:00,162.07,162.29,161.99,162.02,91234.0,145.315,145.5123,145.2433,145.2702,91234.0
2017-09-14 10:30:00,162.05,162.08,161.92,161.96,60522.0,145.2971,145.324,145.1805,145.2164,60522.0
2017-09-14 10:40:00,161.97,161.99,161.81,161.87,108939.0,145.2254,145.2433,145.0819,145.1357,108939.0
2017-09-14 10:50:00,161.86,161.91,161.64,161.67,89386.0,145.1267,145.1716,144.9295,144.9564,89386.0
2017-09-14 11:00:00,161.67,161.81,161.64,161.68,57296.0,144.9564,145.0819,144.9295,144.9654,57296.0
2017-09-14 11:10:00,161.74,162.01,161.72,161.9,31461.0,145.0192,145.2612,145.0012,145.1626,31461.0
2017-09-14 11:20:00,161.9,162.03,161.89,161.96,24116.0,145.1626,145.2792,145.1536,145.2164,24116.0
2017-09-14 11:30:00,162.0,162.01,161.69,161.7,25050.0,145.2523,145.2612,144.9743,144.9833,25050.0
2017-09-14 11:40:00,161.69,161.82,161.65,161.7,21792.0,144.9743,145.0909,144.9385,144.9833,21792.0
2017-09-14 11:50:00,161.73,162.01,161.68,161.92,53178.0,145.0102,145.2612,144.9654,145.1805,53178.0
2017-09-14 12:00:00,161.93,161.99,161.69,161.86,47410.0,145.1895,145.2433,144.9743,145.1267,47410.0
2017-09-14 12:10:00,161.91,161.96,161.78,161.8,19159.0,145.1716,145.2164,145.055,145.0729,19159.0
2017-09-14 12:20:00,161.8,161.92,161.73,161.92,18586.0,145.0729,145.1805,145.0102,145.1805,18586.0
2017-09-14 12:30:00,161.88,162.01,161.86,161.89,9452.0,145.1447,145.2612,145.1267,145.1536,9452.0
2017-09-14 12:40:00,161.88,161.99,161.83,161.97,19350.0,145.1447,145.2433,145.0998,145.2254,19350.0
2017-09-14 12:50:00,161.97,162.0,161.85,161.87,17895.0,145.2254,145.2523,145.1178,145.1357,17895.0
2017-09-14 13:00:00,161.88,161.88,161.8,161.86,13362.0,145.1447,145.1447,145.0729,145.1267,13362.0
2017-09-14 13:10:00,161.86,161.87,161.77,161.81,10576.0,145.1267,145.1357,145.0461,145.0819,10576.0
2017-09-14 13:20:00,161.81,161.91,161.7,161.87,25180.0,145.0819,145.1716,144.9833,145.1357,25180.0
2017-09-14 13:30:00,161.88,161.9,161.74,161.8,24681.0,145.1447,145.1626,145.0192,145.0729,24681.0
2017-09-14 13:40:00,161.8,161.85,161.79,161.83,11218.0,145.0729,145.1178,145.064,145.0998,11218.0
2017-09-14 13:50:00,161.8,161.94,161.75,161.91,13215.0,145.0729,145.1985,145.0281,145.1716,13215.0
2017-09-14 14:00:00,161.94,162.02,161.87,161.96,10899.0,145.1985,145.2702,145.1357,145.2164,10899.0
2017-09-14 14:10:00,161.96,162.09,161.96,162.08,18923.0,145.2164,145.333,145.2164,145.324,18923.0
2017-09-14 14:20:00,162.05,162.16,162.05,162.14,34394.0,145.2971,145.3957,145.2971,145.3778,34394.0
2017-09-14 14:30:00,162.13,162.24,162.07,162.19,67274.0,145.3688,145.4675,145.315,145.4226,67274.0
2017-09-14 14:40:00,162.16,162.43,162.16,162.41,34425.0,145.3957,145.6378,145.3957,145.6199,34425.0
2017-09-14 14:50:00,162.4,162.44,162.25,162.25,21460.0,145.6109,145.6468,145.4764,145.4764,21460.0
2017-09-14 15:00:00,162.24,162.36,162.2,162.35,27302.0,145.4675,145.5751,145.4316,145.5661,27302.0
2017-09-14 15:10:00,162.38,162.38,162.18,162.23,25527.0,145.593,145.593,145.4137,145.4585,25527.0
2017-09-14 15:20:00,162.23,162.28,162.19,162.28,21113.0,145.4585,145.5033,145.4226,145.5033,21113.0
2017-09-14 15:30:00,162.28,162.37,162.2,162.36,33640.0,145.5033,145.584,145.4316,145.5751,33640.0
2017-09-14 15:40:00,162.31,162.33,162.16,162.24,61127.0,145.5302,145.5482,145.3957,145.4675,61127.0
2017-09-14 15:50:00,162.26,162.43,162.23,162.35,142526.0,145.4854,145.6378,145.4585,145.5661,142526.0
2017-09-15 09:30:00,161.91,162.26,161.7,162.1,796425.0,145.1716,145.4854,144.9833,145.3419,796425.0
2017-09-15 09:40:00,162.17,162.67,162.01,162.21,46227.0,145.4047,145.853,145.2612,145.4406,46227.0
2017-09-15 09:50:00,162.28,162.48,162.0,162.27,78653.0,145.5033,145.6827,145.2523,145.4944,78653.0
2017-09-15 10:00:00,162.23,162.35,161.98,162.02,55672.0,145.4585,145.5661,145.2343,145.2702,55672.0
2017-09-15 10:10:00,162.02,162.26,162.01,162.06,46027.0,145.2702,145.4854,145.2612,145.3061,46027.0
2017-09-15 10:20:00,162.01,162.44,162.01,162.3,246265.0,145.2612,145.6468,145.2612,145.5213,246265.0
2017-09-15 10:30:00,162.31,162.33,162.09,162.18,28761.0,145.5302,145.5482,145.333,145.4137,28761.0
2017-09-15 10:40:00,162.18,162.2,162.02,162.15,41860.0,145.4137,145.4316,145.2702,145.3868,41860.0
2017-09-15 10:50:00,162.1,162.16,162.03,162.11,27960.0,145.3419,145.3957,145.2792,145.3509,27960.0
2017-09-15 11:00:00,162.11,162.15,162.02,162.11,47964.0,145.3509,145.3868,145.2702,145.3509,47964.0
2017-09-15 11:10:00,162.11,162.17,162.07,162.12,92549.0,145.3509,145.4047,145.315,145.3599,92549.0
2017-09-15 11:20:00,162.09,162.18,162.05,162.11,38874.0,145.333,145.4137,145.2971,145.3509,38874.0
2017-09-15 11:30:00,162.1,162.12,161.97,162.06,95488.0,145.3419,145.3599,145.2254,145.3061,95488.0
2017-09-15 11:40:00,162.03,162.08,161.98,162.04,16901.0,145.2792,145.324,145.2343,145.2881,16901.0
2017-09-15 11:50:00,162.05,162.14,162.02,162.14,10256.0,145.2971,145.3778,145.2702,145.3778,10256.0
2017-09-15 12:00:00,162.15,162.24,162.11,162.12,17948.0,145.3868,145.4675,145.3509,145.3599,17948.0
2017-09-15 12:10:00,162.12,162.55,162.12,162.53,17884.0,145.3599,145.7454,145.3599,145.7275,17884.0
2017-09-15 12:20:00,162.52,162.56,162.25,162.26,16165.0,145.7185,145.7544,145.4764,145.4854,16165.0
2017-09-15 12:30:00,162.28,162.32,162.15,162.2,13812.0,145.5033,145.5392,145.3868,145.4316,13812.0
2017-09-15 12:40:00,162.17,162.26,162.16,162.23,12007.0,145.4047,145.4854,145.3957,145.4585,12007.0
2017-09-15 12:50:00,162.24,162.24,162.08,162.09,11139.0,145.4675,145.4675,145.324,145.333,11139.0
2017-09-15 13:00:00,162.1,162.2,162.08,162.08,8014.0,145.3419,145.4316,145.324,145.324,8014.0
2017-09-15 13:10:00,162.08,162.12,162.01,162.05,11218.0,145.324,145.3599,145.2612,145.2971,11218.0
2017-09-15 13:20:00,162.03,162.19,161.98,162.14,13915.0,145.2792,145.4226,145.2343,145.3778,13915.0
2017-09-15 13:30:00,162.11,162.22,162.0,162.18,17403.0,145.3509,145.4495,145.2523,145.4137,17403.0
2017-09-15 13:40:00,162.11,162.2,162.07,162.13,13655.0,145.3509,145.4316,145.315,145.3688,13655.0
2017-09-15 13:50:00,162.16,162.16,161.98,162.07,17263.0,145.3957,145.3957,145.2343,145.315,17263.0
2017-09-15 14:00:00,162.12,162.25,162.04,162.22,18955.0,145.3599,145.4764,145.2881,145.4495,18955.0
2017-09-15 14:10:00,162.22,162.27,162.13,162.17,19823.0,145.4495,145.4944,145.3688,145.4047,19823.0
2017-09-15 14:20:00,162.16,162.24,162.05,162.18,43573.0,145.3957,145.4675,145.2971,145.4137,43573.0
2017-09-15 14:30:00,162.17,162.19,162.06,162.11,27033.0,145.4047,145.4226,145.3061,145.3509,27033.0
2017-09-15 14:40:00,162.11,162.29,162.11,162.27,37818.0,145.3509,145.5123,145.3509,145.4944,37818.0
2017-09-15 14:50:00,162.28,162.33,162.06,162.06,30550.0,145.5033,145.5482,145.3061,145.3061,30550.0
2017-09-15 15:00:00,162.06,162.08,161.96,162.03,72174.0,145.3061,145.324,145.2164,145.2792,72174.0
2017-09-15 15:10:00,162.04,162.05,161.95,161.97,75751.0,145.2881,145.2971,145.2074,145.2254,75751.0
2017-09-15 15:20:00,161.99,162.02,161.91,161.93,48613.0,145.2433,145.2702,145.1716,145.1895,48613.0
2017-09-15 15:30:00,161.93,162.0,161.91,161.97,70751.0,145.1895,145.2523,145.1716,145.2254,70751.0
2017-09-15 15:40:00,161.98,162.07,161.9,162.0,126057.0,145.2343,145.315,145.1626,145.2523,126057.0
2017-09-15 15:50:00,161.99,162.35,161.94,162.21,339258.0,145.2433,145.5661,145.1985,145.4406,339258.0
2017-09-18 09:30:00,162.18,162.61,162.15,162.53,53940.0,145.4137,145.7992,145.3868,145.7275,53940.0
2017-09-18 09:40:00,162.55,163.28,162.45,163.14,103726.0,145.7454,146.3999,145.6558,146.2744,103726.0
2017-09-18 09:50:00,163.19,163.46,163.1,163.35,57731.0,146.3192,146.5613,146.2386,146.4627,57731.0
2017-09-18 10:00:00,163.33,163.33,162.76,162.86,43464.0,146.4448,146.4448,145.9337,146.0234,43464.0
2017-09-18 10:10:00,162.86,162.86,162.58,162.72,53512.0,146.0234,146.0234,145.7723,145.8978,53512.0
2017-09-18 10:20:00,162.72,162.82,162.52,162.81,54241.0,145.8978,145.9875,145.7185,145.9785,54241.0
2017-09-18 10:30:00,162.79,162.92,162.68,162.91,25129.0,145.9606,146.0772,145.862,146.0682,25129.0
2017-09-18 10:40:00,162.92,162.95,162.65,162.7,20149.0,146.0772,146.1041,145.8351,145.8799,20149.0
2017-09-18 10:50:00,162.7,162.78,162.61,162.7,10223.0,145.8799,145.9516,145.7992,145.8799,10223.0
2017-09-18 11:00:00,162.72,162.72,162.35,162.4,21503.0,145.8978,145.8978,145.5661,145.6109,21503.0
2017-09-18 11:10:00,162.4,162.43,162.29,162.3,23476.0,145.6109,145.6378,145.5123,145.5213,23476.0
2017-09-18 11:20:00,162.29,162.29,162.16,162.26,46240.0,145.5123,145.5123,145.3957,145.4854,46240.0
2017-09-18 11:30:00,162.28,162.29,162.09,162.29,21487.0,145.5033,145.5123,145.333,145.5123,21487.0
2017-09-18 11:40:00,162.3,162.38,162.23,162.34,21208.0,145.5213,145.593,145.4585,145.5571,21208.0
2017-09-18 11:50:00,162.34,162.4,162.27,162.34,9840.0,145.5571,145.6109,145.4944,145.5571,9840.0
2017-09-18 12:00:00,162.35,162.4,162.31,162.34,7583.0,145.5661,145.6109,145.5302,145.5571,7583.0
2017-09-18 12:10:00,162.38,162.4,162.28,162.3,10228.0,145.593,145.6109,145.5033,145.5213,10228.0
2017-09-18 12:20:00,162.3,162.31,162.2,162.23,11956.0,145.5213,145.5302,145.4316,145.4585,11956.0
2017-09-18 12:30:00,162.24,162.24,162.0,162.09,39432.0,145.4675,145.4675,145.2523,145.333,39432.0
2017-09-18 12:40:00,162.1,162.27,162.1,162.16,12512.0,145.3419,145.4944,145.3419,145.3957,12512.0
2017-09-18 12:50:00,162.17,162.18,162.01,162.03,8215.0,145.4047,145.4137,145.2612,145.2792,8215.0
2017-09-18 13:00:00,162.01,162.03,161.94,162.0,20403.0,145.2612,145.2792,145.1985,145.2523,20403.0
2017-09-18 13:10:00,162.01,162.04,161.95,162.01,18604.0,145.2612,145.2881,145.2074,145.2612,18604.0
2017-09-18 13:20:00,162.0,162.09,161.95,162.08,22464.0,145.2523,145.333,145.2074,145.324,22464.0
2017-09-18 13:30:00,162.06,162.07,162.0,162.05,15258.0,145.3061,145.315,145.2523,145.2971,15258.0
2017-09-18 13:40:00,162.03,162.14,161.93,162.13,43458.0,145.2792,145.3778,145.1895,145.3688,43458.0
2017-09-18 13:50:00,162.13,162.15,161.96,161.98,16326.0,145.3688,145.3868,145.2164,145.2343,16326.0
2017-09-18 14:00:00,161.99,162.05,161.95,161.95,28702.0,145.2433,145.2971,145.2074,145.2074,28702.0
2017-09-18 14:10:00,161.95,162.03,161.81,161.88,50930.0,145.2074,145.2792,145.0819,145.1447,50930.0
2017-09-18 14:20:00,161.86,161.91,161.74,161.83,50073.0,145.1267,145.1716,145.0192,145.0998,50073.0
2017-09-18 14:30:00,161.82,161.82,161.2,161.31,56530.0,145.0909,145.0909,144.535,144.6336,56530.0
2017-09-18 14:40:00,161.37,161.4,161.26,161.26,35326.0,144.6874,144.7143,144.5888,144.5888,35326.0
2017-09-18 14:50:00,161.28,161.32,161.13,161.15,35381.0,144.6067,144.6426,144.4722,144.4901,35381.0
2017-09-18 15:00:00,161.15,161.24,161.13,161.24,46797.0,144.4901,144.5708,144.4722,144.5708,46797.0
2017-09-18 15:10:00,161.23,161.24,161.07,161.1,49237.0,144.5619,144.5708,144.4184,144.4453,49237.0
2017-09-18 15:20:00,161.11,161.23,161.07,161.2,43708.0,144.4543,144.5619,144.4184,144.535,43708.0
2017-09-18 15:30:00,161.19,161.2,161.12,161.19,32884.0,144.526,144.535,144.4632,144.526,32884.0
2017-09-18 15:40:00,161.17,161.21,160.95,161.03,81328.0,144.5081,144.5439,144.3108,144.3826,81328.0
2017-09-18 15:50:00,161.16,161.2,160.76,160.9,207914.0,144.4991,144.535,144.1405,144.266,207914.0
2017-09-19 09:30:00,160.96,161.37,160.53,160.53,67659.0,144.3198,144.6874,143.9342,143.9342,67659.0
2017-09-19 09:40:00,160.56,160.82,160.36,160.36,34453.0,143.9611,144.1943,143.7818,143.7818,34453.0
2017-09-19 09:50:00,160.34,160.52,160.05,160.1,37372.0,143.7639,143.9253,143.5039,143.5487,37372.0
2017-09-19 10:00:00,160.11,160.52,159.95,160.36,54141.0,143.5577,143.9253,143.4142,143.7818,54141.0
2017-09-19 10:10:00,160.39,160.48,160.25,160.4,47516.0,143.8087,143.8894,143.6832,143.8177,47516.0
2017-09-19 10:20:00,160.39,160.73,160.35,160.55,53280.0,143.8087,144.1136,143.7729,143.9522,53280.0
2017-09-19 10:30:00,160.55,160.78,160.41,160.72,28638.0,143.9522,144.1584,143.8266,144.1046,28638.0
2017-09-19 10:40:00,160.72,160.72,160.57,160.67,15497.0,144.1046,144.1046,143.9701,144.0598,15497.0
2017-09-19 10:50:00,160.67,160.74,160.55,160.7,30700.0,144.0598,144.1225,143.9522,144.0867,30700.0
2017-09-19 11:00:00,160.7,160.72,160.36,160.41,20266.0,144.0867,144.1046,143.7818,143.8266,20266.0
2017-09-19 11:10:00,160.43,160.53,160.3,160.4,23547.0,143.8446,143.9342,143.728,143.8177,23547.0
2017-09-19 11:20:00,160.42,160.43,160.18,160.37,39514.0,143.8356,143.8446,143.6204,143.7908,39514.0
2017-09-19 11:30:00,160.4,160.41,160.24,160.34,18934.0,143.8177,143.8266,143.6742,143.7639,18934.0
2017-09-19 11:40:00,160.34,160.55,160.29,160.49,50956.0,143.7639,143.9522,143.7191,143.8984,50956.0
2017-09-19 11:50:00,160.49,160.57,160.44,160.49,52155.0,143.8984,143.9701,143.8535,143.8984,52155.0
2017-09-19 12:00:00,160.49,160.59,160.44,160.58,28599.0,143.8984,143.988,143.8535,143.9791,28599.0
2017-09-19 12:10:00,160.63,160.67,160.52,160.63,15299.0,144.0239,144.0598,143.9253,144.0239,15299.0
2017-09-19 12:20:00,160.68,160.95,160.62,160.92,13666.0,144.0687,144.3108,144.0149,144.2839,13666.0
2017-09-19 12:30:00,160.92,161.17,160.92,161.14,24445.0,144.2839,144.5081,144.2839,144.4812,24445.0
2017-09-19 12:40:00,161.19,161.36,161.11,161.36,14453.0,144.526,144.6784,144.4543,144.6784,14453.0
2017-09-19 12:50:00,161.36,161.37,161.23,161.3,19494.0,144.6784,144.6874,144.5619,144.6246,19494.0
2017-09-19 13:00:00,161.29,161.3,161.14,161.25,24434.0,144.6157,144.6246,144.4812,144.5798,24434.0
2017-09-19 13:10:00,161.24,161.32,161.21,161.23,20060.0,144.5708,144.6426,144.5439,144.5619,20060.0
2017-09-19 13:20:00,161.26,161.48,161.2,161.48,22180.0,144.5888,144.786,144.535,144.786,22180.0
2017-09-19 13:30:00,161.46,161.46,161.16,161.19,18866.0,144.7681,144.7681,144.4991,144.526,18866.0
2017-09-19 13:40:00,161.19,161.21,160.99,161.08,37127.0,144.526,144.5439,144.3467,144.4274,37127.0
2017-09-19 13:50:00,161.07,161.24,161.05,161.21,17725.0,144.4184,144.5708,144.4005,144.5439,17725.0
2017-09-19 14:00:00,161.18,161.5,161.17,161.49,25124.0,144.517,144.804,144.5081,144.795,25124.0
2017-09-19 14:10:00,161.5,161.5,161.21,161.24,54220.0,144.804,144.804,144.5439,144.5708,54220.0
2017-09-19 14:20:00,161.28,161.38,161.2,161.29,32785.0,144.6067,144.6964,144.535,144.6157,32785.0
2017-09-19 14:30:00,161.32,161.55,161.29,161.52,21192.0,144.6426,144.8488,144.6157,144.8219,21192.0
2017-09-19 14:40:00,161.52,161.56,161.46,161.47,17845.0,144.8219,144.8578,144.7681,144.7771,17845.0
2017-09-19 14:50:00,161.47,161.49,161.37,161.39,21398.0,144.7771,144.795,144.6874,144.7053,21398.0
2017-09-19 15:00:00,161.39,161.42,161.28,161.29,18371.0,144.7053,144.7322,144.6067,144.6157,18371.0
2017-09-19 15:10:00,161.27,161.43,161.27,161.41,23017.0,144.5977,144.7412,144.5977,144.7233,23017.0
2017-09-19 15:20:00,161.44,161.48,161.36,161.39,28813.0,144.7502,144.786,144.6784,144.7053,28813.0
2017-09-19 15:30:00,161.4,161.49,161.37,161.46,34155.0,144.7143,144.795,144.6874,144.7681,34155.0
2017-09-19 15:40:00,161.46,161.53,161.45,161.47,50303.0,144.7681,144.8309,144.7591,144.7771,50303.0
2017-09-19 15:50:00,161.57,161.66,161.42,161.56,145483.0,144.8667,144.9474,144.7322,144.8578,145483.0
2017-09-20 09:30:00,161.51,162.06,161.31,162.04,88229.0,144.8129,145.3061,144.6336,145.2881,88229.0
2017-09-20 09:40:00,162.05,162.34,161.85,162.27,41011.0,145.2971,145.5571,145.1178,145.4944,41011.0
2017-09-20 09:50:00,162.25,162.34,162.07,162.31,47945.0,145.4764,145.5571,145.315,145.5302,47945.0
2017-09-20 10:00:00,162.3,162.38,162.21,162.36,27284.0,145.5213,145.593,145.4406,145.5751,27284.0
2017-09-20 10:10:00,162.33,162.36,162.19,162.22,36576.0,145.5482,145.5751,145.4226,145.4495,36576.0
2017-09-20 10:20:00,162.21,162.8,162.17,162.73,49502.0,145.4406,145.9696,145.4047,145.9068,49502.0
2017-09-20 10:30:00,162.72,162.99,162.63,162.64,69277.0,145.8978,146.1399,145.8171,145.8261,69277.0
2017-09-20 10:40:00,162.66,162.91,162.65,162.8,36228.0,145.844,146.0682,145.8351,145.9696,36228.0
2017-09-20 10:50:00,162.78,162.78,162.48,162.67,46111.0,145.9516,145.9516,145.6827,145.853,46111.0
2017-09-20 11:00:00,162.72,162.76,162.58,162.59,29392.0,145.8978,145.9337,145.7723,145.7813,29392.0
2017-09-20 11:10:00,162.59,162.62,162.18,162.18,27574.0,145.7813,145.8082,145.4137,145.4137,27574.0
2017-09-20 11:20:00,162.17,162.22,162.07,162.22,17480.0,145.4047,145.4495,145.315,145.4495,17480.0
2017-09-20 11:30:00,162.22,162.42,162.21,162.4,36986.0,145.4495,145.6289,145.4406,145.6109,36986.0
2017-09-20 11:40:00,162.41,162.49,162.28,162.4,28379.0,145.6199,145.6916,145.5033,145.6109,28379.0
2017-09-20 11:50:00,162.39,162.46,162.27,162.33,13464.0,145.602,145.6647,145.4944,145.5482,13464.0
2017-09-20 12:00:00,162.33,162.43,162.28,162.39,14189.0,145.5482,145.6378,145.5033,145.602,14189.0
2017-09-20 12:10:00,162.4,162.63,162.36,162.59,42714.0,145.6109,145.8171,145.5751,145.7813,42714.0
2017-09-20 12:20:00,162.61,162.62,162.48,162.49,10766.0,145.7992,145.8082,145.6827,145.6916,10766.0
2017-09-20 12:30:00,162.53,162.63,162.49,162.63,12809.0,145.7275,145.8171,145.6916,145.8171,12809.0
2017-09-20 12:40:00,162.63,162.85,162.57,162.78,43225.0,145.8171,146.0144,145.7633,145.9516,43225.0
2017-09-20 12:50:00,162.82,162.91,162.76,162.84,14377.0,145.9875,146.0682,145.9337,146.0054,14377.0
2017-09-20 13:00:00,162.86,163.04,162.84,162.88,40278.0,146.0234,146.1848,146.0054,146.0413,40278.0
2017-09-20 13:10:00,162.85,162.91,162.53,162.53,29740.0,146.0144,146.0682,145.7275,145.7275,29740.0
2017-09-20 13:20:00,162.55,162.68,162.43,162.68,13654.0,145.7454,145.862,145.6378,145.862,13654.0
2017-09-20 13:30:00,162.67,162.67,162.52,162.66,20120.0,145.853,145.853,145.7185,145.844,20120.0
2017-09-20 13:40:00,162.61,162.68,162.16,162.16,30374.0,145.7992,145.862,145.3957,145.3957,30374.0
2017-09-20 13:50:00,162.13,162.27,162.0,162.08,24240.0,145.3688,145.4944,145.2523,145.324,24240.0
2017-09-20 14:00:00,162.08,162.13,161.6,161.77,51320.0,145.324,145.3688,144.8936,145.0461,51320.0
2017-09-20 14:10:00,161.82,161.88,161.44,161.52,49341.0,145.0909,145.1447,144.7502,144.8219,49341.0
2017-09-20 14:20:00,161.53,161.84,161.26,161.76,58022.0,144.8309,145.1088,144.5888,145.0371,58022.0
2017-09-20 14:30:00,161.73,161.89,161.48,161.89,44381.0,145.0102,145.1536,144.786,145.1536,44381.0
2017-09-20 14:40:00,161.81,162.19,161.68,162.19,44942.0,145.0819,145.4226,144.9654,145.4226,44942.0
2017-09-20 14:50:00,162.09,162.34,162.01,162.11,23728.0,145.333,145.5571,145.2612,145.3509,23728.0
2017-09-20 15:00:00,162.09,162.23,162.0,162.14,26954.0,145.333,145.4585,145.2523,145.3778,26954.0
2017-09-20 15:10:00,162.18,162.34,162.17,162.3,26205.0,145.4137,145.5571,145.4047,145.5213,26205.0
2017-09-20 15:20:00,162.34,162.52,162.29,162.39,55991.0,145.5571,145.7185,145.5123,145.602,55991.0
2017-09-20 15:30:00,162.42,162.6,162.35,162.6,48271.0,145.6289,145.7902,145.5661,145.7902,48271.0
2017-09-20 15:40:00,162.58,162.62,162.44,162.58,68965.0,145.7723,145.8082,145.6468,145.7723,68965.0
2017-09-20 15:50:00,162.63,163.0,162.54,162.85,199028.0,145.8171,146.1489,145.7364,146.0144,199028.0
2017-09-21 09:30:00,162.94,162.94,162.05,162.06,46460.0,146.0951,146.0951,145.2971,145.3061,46460.0
2017-09-21 09:40:00,162.08,162.09,161.5,161.89,64079.0,145.324,145.333,144.804,145.1536,64079.0
2017-09-21 09:50:00,161.87,161.98,161.7,161.87,33671.0,145.1357,145.2343,144.9833,145.1357,33671.0
2017-09-21 10:00:00,161.82,161.86,161.2,161.2,69846.0,145.0909,145.1267,144.535,144.535,69846.0
2017-09-21 10:10:00,161.23,161.34,160.81,160.86,51411.0,144.5619,144.6605,144.1853,144.2301,51411.0
2017-09-21 10:20:00,160.84,160.93,160.54,160.56,55597.0,144.2122,144.2929,143.9432,143.9611,55597.0
2017-09-21 10:30:00,160.53,160.84,160.4,160.83,45876.0,143.9342,144.2122,143.8177,144.2032,45876.0
2017-09-21 10:40:00,160.86,161.02,160.65,160.65,43654.0,144.2301,144.3736,144.0418,144.0418,43654.0
2017-09-21 10:50:00,160.71,160.92,160.66,160.83,38347.0,144.0956,144.2839,144.0508,144.2032,38347.0
2017-09-21 11:00:00,160.87,161.8,160.87,161.65,64797.0,144.2391,145.0729,144.2391,144.9385,64797.0
2017-09-21 11:10:00,161.68,161.77,161.5,161.5,39292.0,144.9654,145.0461,144.804,144.804,39292.0
2017-09-21 11:20:00,161.55,161.58,161.34,161.51,38523.0,144.8488,144.8757,144.6605,144.8129,38523.0
2017-09-21 11:30:00,161.45,161.57,161.39,161.47,21996.0,144.7591,144.8667,144.7053,144.7771,21996.0
2017-09-21 11:40:00,161.47,161.52,161.35,161.43,22184.0,144.7771,144.8219,144.6695,144.7412,22184.0
2017-09-21 11:50:00,161.43,161.44,161.27,161.28,18961.0,144.7412,144.7502,144.5977,144.6067,18961.0
2017-09-21 12:00:00,161.34,161.44,161.28,161.44,22670.0,144.6605,144.7502,144.6067,144.7502,22670.0
2017-09-21 12:10:00,161.44,161.86,161.4,161.66,26471.0,144.7502,145.1267,144.7143,144.9474,26471.0
2017-09-21 12:20:00,161.7,161.73,161.53,161.62,17795.0,144.9833,145.0102,144.8309,144.9116,17795.0
2017-09-21 12:30:00,161.59,161.73,161.53,161.73,11538.0,144.8847,145.0102,144.8309,145.0102,11538.0
2017-09-21 12:40:00,161.66,161.75,161.65,161.72,8384.0,144.9474,145.0281,144.9385,145.0012,8384.0
2017-09-21 12:50:00,161.71,161.75,161.53,161.61,25761.0,144.9923,145.0281,144.8309,144.9026,25761.0
2017-09-21 13:00:00,161.55,161.65,161.46,161.55,11393.0,144.8488,144.9385,144.7681,144.8488,11393.0
2017-09-21 13:10:00,161.5,161.54,161.41,161.53,16345.0,144.804,144.8398,144.7233,144.8309,16345.0
2017-09-21 13:20:00,161.5,161.51,161.41,161.46,8074.0,144.804,144.8129,144.7233,144.7681,8074.0
2017-09-21 13:30:00,161.48,161.48,161.4,161.44,12696.0,144.786,144.786,144.7143,144.7502,12696.0
2017-09-21 13:40:00,161.46,161.58,161.44,161.52,15175.0,144.7681,144.8757,144.7502,144.8219,15175.0
2017-09-21 13:50:00,161.54,161.59,161.46,161.59,17491.0,144.8398,144.8847,144.7681,144.8847,17491.0
2017-09-21 14:00:00,161.61,161.61,161.42,161.44,21580.0,144.9026,144.9026,144.7322,144.7502,21580.0
2017-09-21 14:10:00,161.44,161.45,161.18,161.2,24593.0,144.7502,144.7591,144.517,144.535,24593.0
2017-09-21 14:20:00,161.15,161.23,161.09,161.17,22014.0,144.4901,144.5619,144.4364,144.5081,22014.0
2017-09-21 14:30:00,161.14,161.2,161.05,161.14,31111.0,144.4812,144.535,144.4005,144.4812,31111.0
2017-09-21 14:40:00,161.2,161.38,161.16,161.38,30819.0,144.535,144.6964,144.4991,144.6964,30819.0
2017-09-21 14:50:00,161.36,161.62,161.32,161.61,22311.0,144.6784,144.9116,144.6426,144.9026,22311.0
2017-09-21 15:00:00,161.6,161.81,161.54,161.78,28561.0,144.8936,145.0819,144.8398,145.055,28561.0
2017-09-21 15:10:00,161.77,161.95,161.74,161.87,41844.0,145.0461,145.2074,145.0192,145.1357,41844.0
2017-09-21 15:20:00,161.88,161.98,161.76,161.97,40013.0,145.1447,145.2343,145.0371,145.2254,40013.0
2017-09-21 15:30:00,161.97,161.99,161.64,161.66,48098.0,145.2254,145.2433,144.9295,144.9474,48098.0
2017-09-21 15:40:00,161.67,161.67,161.41,161.5,49252.0,144.9564,144.9564,144.7233,144.804,49252.0
2017-09-21 15:50:00,161.48,161.54,161.42,161.46,92973.0,144.786,144.8398,144.7322,144.7681,92973.0
2017-09-22 09:30:00,160.9,161.47,160.84,161.25,89758.0,144.266,144.7771,144.2122,144.5798,89758.0
2017-09-22 09:40:00,161.2,162.0,161.14,161.75,106849.0,144.535,145.2523,144.4812,145.0281,106849.0
2017-09-22 09:50:00,161.68,161.73,161.31,161.44,26793.0,144.9654,145.0102,144.6336,144.7502,26793.0
2017-09-22 10:00:00,161.38,161.57,161.16,161.57,23397.0,144.6964,144.8667,144.4991,144.8667,23397.0
2017-09-22 10:10:00,161.56,161.59,161.31,161.33,28399.0,144.8578,144.8847,144.6336,144.6515,28399.0
2017-09-22 10:20:00,161.37,161.48,161.08,161.24,15535.0,144.6874,144.786,144.4274,144.5708,15535.0
2017-09-22 10:30:00,161.25,161.32,161.02,161.28,29891.0,144.5798,144.6426,144.3736,144.6067,29891.0
2017-09-22 10:40:00,161.32,161.43,160.92,160.95,20810.0,144.6426,144.7412,144.2839,144.3108,20810.0
2017-09-22 10:50:00,160.91,161.07,160.85,160.87,26192.0,144.275,144.4184,144.2212,144.2391,26192.0
2017-09-22 11:00:00,160.88,160.94,160.54,160.64,31715.0,144.2481,144.3019,143.9432,144.0329,31715.0
2017-09-22 11:10:00,160.66,160.82,160.58,160.82,16022.0,144.0508,144.1943,143.9791,144.1943,16022.0
2017-09-22 11:20:00,160.83,161.11,160.76,160.95,22544.0,144.2032,144.4543,144.1405,144.3108,22544.0
2017-09-22 11:30:00,160.95,161.15,160.91,161.14,18343.0,144.3108,144.4901,144.275,144.4812,18343.0
2017-09-22 11:40:00,161.12,161.12,160.94,161.01,9032.0,144.4632,144.4632,144.3019,144.3646,9032.0
2017-09-22 11:50:00,160.95,161.13,160.95,161.06,12042.0,144.3108,144.4722,144.3108,144.4095,12042.0
2017-09-22 12:00:00,161.1,161.17,161.0,161.01,19090.0,144.4453,144.5081,144.3557,144.3646,19090.0
2017-09-22 12:10:00,161.01,161.09,160.65,160.65,22106.0,144.3646,144.4364,144.0418,144.0418,22106.0
2017-09-22 12:20:00,160.68,160.74,160.37,160.55,30355.0,144.0687,144.1225,143.7908,143.9522,30355.0
2017-09-22 12:30:00,160.54,160.71,160.52,160.56,14770.0,143.9432,144.0956,143.9253,143.9611,14770.0
2017-09-22 12:40:00,160.59,160.7,160.58,160.69,9431.0,143.988,144.0867,143.9791,144.0777,9431.0
2017-09-22 12:50:00,160.72,160.83,160.67,160.77,10789.0,144.1046,144.2032,144.0598,144.1494,10789.0
2017-09-22 13:00:00,160.77,160.81,160.61,160.66,17955.0,144.1494,144.1853,144.006,144.0508,17955.0
2017-09-22 13:10:00,160.65,160.72,160.44,160.52,13739.0,144.0418,144.1046,143.8535,143.9253,13739.0
2017-09-22 13:20:00,160.52,160.55,160.43,160.49,13815.0,143.9253,143.9522,143.8446,143.8984,13815.0
2017-09-22 13:30:00,160.5,160.7,160.5,160.62,19233.0,143.9073,144.0867,143.9073,144.0149,19233.0
2017-09-22 13:40:00,160.56,160.69,160.56,160.63,8771.0,143.9611,144.0777,143.9611,144.0239,8771.0
2017-09-22 13:50:00,160.62,160.68,160.52,160.62,39310.0,144.0149,144.0687,143.9253,144.0149,39310.0
2017-09-22 14:00:00,160.65,160.95,160.62,160.92,33073.0,144.0418,144.3108,144.0149,144.2839,33073.0
2017-09-22 14:10:00,160.91,160.92,160.76,160.85,8869.0,144.275,144.2839,144.1405,144.2212,8869.0
2017-09-22 14:20:00,160.85,160.92,160.8,160.8,8228.0,144.2212,144.2839,144.1763,144.1763,8228.0
2017-09-22 14:30:00,160.81,160.92,160.8,160.86,16752.0,144.1853,144.2839,144.1763,144.2301,16752.0
2017-09-22 14:40:00,160.87,160.94,160.87,160.92,9802.0,144.2391,144.3019,144.2391,144.2839,9802.0
2017-09-22 14:50:00,160.94,160.98,160.85,160.94,11808.0,144.3019,144.3377,144.2212,144.3019,11808.0
2017-09-22 15:00:00,160.94,161.0,160.89,160.92,25045.0,144.3019,144.3557,144.257,144.2839,25045.0
2017-09-22 15:10:00,160.92,160.96,160.88,160.91,20778.0,144.2839,144.3198,144.2481,144.275,20778.0
2017-09-22 15:20:00,160.9,160.93,160.83,160.83,27801.0,144.266,144.2929,144.2032,144.2032,27801.0
2017-09-22 15:30:00,160.85,161.23,160.85,161.19,33244.0,144.2212,144.5619,144.2212,144.526,33244.0
2017-09-22 15:40:00,161.21,161.27,161.17,161.21,33954.0,144.5439,144.5977,144.5081,144.5439,33954.0
2017-09-22 15:50:00,161.24,161.44,161.23,161.29,130763.0,144.5708,144.7502,144.5619,144.6157,130763.0
2017-09-25 09:30:00,160.83,162.46,160.52,162.41,70318.0,144.2032,145.6647,143.9253,145.6199,70318.0
2017-09-25 09:40:00,162.42,162.42,162.0,162.0,26182.0,145.6289,145.6289,145.2523,145.2523,26182.0
2017-09-25 09:50:00,162.02,162.37,161.97,162.37,20734.0,145.2702,145.584,145.2254,145.584,20734.0
2017-09-25 10:00:00,162.31,162.5,162.15,162.34,50338.0,145.5302,145.7006,145.3868,145.5571,50338.0
2017-09-25 10:10:00,162.3,162.45,162.16,162.35,27990.0,145.5213,145.6558,145.3957,145.5661,27990.0
2017-09-25 10:20:00,162.35,162.7,162.35,162.39,60780.0,145.5661,145.8799,145.5661,145.602,60780.0
2017-09-25 10:30:00,162.45,162.6,162.11,162.28,44403.0,145.6558,145.7902,145.3509,145.5033,44403.0
2017-09-25 10:40:00,162.29,162.34,162.01,162.12,28005.0,145.5123,145.5571,145.2612,145.3599,28005.0
2017-09-25 10:50:00,162.09,162.09,161.68,162.02,36113.0,145.333,145.333,144.9654,145.2702,36113.0
2017-09-25 11:00:00,162.01,162.03,161.66,161.66,47542.0,145.2612,145.2792,144.9474,144.9474,47542.0
2017-09-25 11:10:00,161.71,161.76,161.46,161.67,40552.0,144.9923,145.0371,144.7681,144.9564,40552.0
2017-09-25 11:20:00,161.67,162.07,161.58,162.07,18084.0,144.9564,145.315,144.8757,145.315,18084.0
2017-09-25 11:30:00,162.07,162.33,161.97,162.02,22970.0,145.315,145.5482,145.2254,145.2702,22970.0
2017-09-25 11:40:00,161.98,162.18,161.83,162.16,21489.0,145.2343,145.4137,145.0998,145.3957,21489.0
2017-09-25 11:50:00,162.13,162.16,161.96,162.09,15939.0,145.3688,145.3957,145.2164,145.333,15939.0
2017-09-25 12:00:00,162.06,162.06,161.86,161.94,12479.0,145.3061,145.3061,145.1267,145.1985,12479.0
2017-09-25 12:10:00,161.94,162.0,161.77,161.83,19600.0,145.1985,145.2523,145.0461,145.0998,19600.0
2017-09-25 12:20:00,161.82,162.1,161.78,162.05,29684.0,145.0909,145.3419,145.055,145.2971,29684.0
2017-09-25 12:30:00,162.07,162.28,162.03,162.25,15797.0,145.315,145.5033,145.2792,145.4764,15797.0
2017-09-25 12:40:00,162.24,162.28,162.04,162.09,19489.0,145.4675,145.5033,145.2881,145.333,19489.0
2017-09-25 12:50:00,162.08,162.18,162.02,162.08,14962.0,145.324,145.4137,145.2702,145.324,14962.0
2017-09-25 13:00:00,162.08,162.23,162.08,162.13,17805.0,145.324,145.4585,145.324,145.3688,17805.0
2017-09-25 13:10:00,162.13,162.24,162.09,162.21,21817.0,145.3688,145.4675,145.333,145.4406,21817.0
2017-09-25 13:20:00,162.22,162.25,162.11,162.16,16505.0,145.4495,145.4764,145.3509,145.3957,16505.0
2017-09-25 13:30:00,162.16,162.29,162.12,162.25,14751.0,145.3957,145.5123,145.3599,145.4764,14751.0
2017-09-25 13:40:00,162.27,162.31,162.19,162.26,14739.0,145.4944,145.5302,145.4226,145.4854,14739.0
2017-09-25 13:50:00,162.25,162.3,162.19,162.27,23482.0,145.4764,145.5213,145.4226,145.4944,23482.0
2017-09-25 14:00:00,162.27,162.39,162.1,162.17,25963.0,145.4944,145.602,145.3419,145.4047,25963.0
2017-09-25 14:10:00,162.15,162.24,162.01,162.19,16216.0,145.3868,145.4675,145.2612,145.4226,16216.0
2017-09-25 14:20:00,162.2,162.26,162.11,162.22,30570.0,145.4316,145.4854,145.3509,145.4495,30570.0
2017-09-25 14:30:00,162.23,162.37,162.17,162.33,32914.0,145.4585,145.584,145.4047,145.5482,32914.0
2017-09-25 14:40:00,162.35,162.5,162.34,162.45,35114.0,145.5661,145.7006,145.5571,145.6558,35114.0
2017-09-25 14:50:00,162.44,162.64,162.44,162.6,31669.0,145.6468,145.8261,145.6468,145.7902,31669.0
2017-09-25 15:00:00,162.62,162.64,162.38,162.51,31849.0,145.8082,145.8261,145.593,145.7095,31849.0
2017-09-25 15:10:00,162.5,162.5,162.35,162.41,22737.0,145.7006,145.7006,145.5661,145.6199,22737.0
2017-09-25 15:20:00,162.41,162.53,162.28,162.42,40388.0,145.6199,145.7275,145.5033,145.6289,40388.0
2017-09-25 15:30:00,162.43,162.48,162.3,162.32,33790.0,145.6378,145.6827,145.5213,145.5392,33790.0
2017-09-25 15:40:00,162.3,162.37,162.19,162.31,52510.0,145.5213,145.584,145.4226,145.5302,52510.0
2017-09-25 15:50:00,162.3,162.37,161.9,162.35,137901.0,145.5213,145.584,145.1626,145.5661,137901.0
2017-09-26 09:30:00,162.71,163.77,162.59,163.42,125142.0,145.8889,146.8393,145.7813,146.5255,125142.0
2017-09-26 09:40:00,163.45,163.46,163.16,163.3,31878.0,146.5524,146.5613,146.2924,146.4179,31878.0
2017-09-26 09:50:00,163.33,163.65,163.26,163.58,45334.0,146.4448,146.7317,146.382,146.6689,45334.0
2017-09-26 10:00:00,163.59,163.77,163.34,163.43,40500.0,146.6779,146.8393,146.4537,146.5344,40500.0
2017-09-26 10:10:00,163.42,163.8,163.37,163.75,43431.0,146.5255,146.8662,146.4806,146.8214,43431.0
2017-09-26 10:20:00,163.75,164.32,163.55,163.89,120843.0,146.8214,147.3324,146.642,146.9469,120843.0
2017-09-26 10:30:00,163.89,164.28,163.88,163.94,39243.0,146.9469,147.2966,146.9379,146.9917,39243.0
2017-09-26 10:40:00,163.92,163.99,163.53,163.58,25720.0,146.9738,147.0365,146.6241,146.6689,25720.0
2017-09-26 10:50:00,163.54,164.15,163.54,163.81,35815.0,146.6331,147.18,146.6331,146.8752,35815.0
2017-09-26 11:00:00,163.84,164.59,163.75,164.54,77743.0,146.9021,147.5745,146.8214,147.5297,77743.0
2017-09-26 11:10:00,164.5,164.73,163.96,164.07,142818.0,147.4938,147.7,147.0096,147.1083,142818.0
2017-09-26 11:20:00,164.13,164.14,163.93,163.98,31996.0,147.1621,147.171,146.9827,147.0276,31996.0
2017-09-26 11:30:00,163.98,164.38,163.96,164.22,31487.0,147.0276,147.3862,147.0096,147.2428,31487.0
2017-09-26 11:40:00,164.23,164.29,164.06,164.12,46013.0,147.2517,147.3055,147.0993,147.1531,46013.0
2017-09-26 11:50:00,164.11,164.25,164.03,164.19,40023.0,147.1441,147.2697,147.0724,147.2159,40023.0
2017-09-26 12:00:00,164.2,164.45,164.18,164.3,37953.0,147.2248,147.449,147.2069,147.3145,37953.0
2017-09-26 12:10:00,164.26,164.39,164.18,164.26,29705.0,147.2786,147.3952,147.2069,147.2786,29705.0
2017-09-26 12:20:00,164.25,164.26,164.04,164.12,28335.0,147.2697,147.2786,147.0814,147.1531,28335.0
2017-09-26 12:30:00,164.13,164.22,164.08,164.12,22033.0,147.1621,147.2428,147.1172,147.1531,22033.0
2017-09-26 12:40:00,164.11,164.14,164.04,164.14,18500.0,147.1441,147.171,147.0814,147.171,18500.0
2017-09-26 12:50:00,164.12,164.2,164.1,164.12,16497.0,147.1531,147.2248,147.1352,147.1531,16497.0
2017-09-26 13:00:00,164.12,164.32,164.12,164.29,21427.0,147.1531,147.3324,147.1531,147.3055,21427.0
2017-09-26 13:10:00,164.28,164.6,164.22,164.6,31625.0,147.2966,147.5835,147.2428,147.5835,31625.0
2017-09-26 13:20:00,164.6,164.63,164.46,164.59,18036.0,147.5835,147.6104,147.458,147.5745,18036.0
2017-09-26 13:30:00,164.59,164.6,164.4,164.42,20684.0,147.5745,147.5835,147.4042,147.4221,20684.0
2017-09-26 13:40:00,164.44,164.55,164.38,164.4,13175.0,147.44,147.5387,147.3862,147.4042,13175.0
2017-09-26 13:50:00,164.42,164.49,164.34,164.49,23336.0,147.4221,147.4849,147.3504,147.4849,23336.0
2017-09-26 14:00:00,164.47,164.51,164.3,164.35,22625.0,147.4669,147.5028,147.3145,147.3593,22625.0
2017-09-26 14:10:00,164.38,164.43,164.34,164.36,17792.0,147.3862,147.4311,147.3504,147.3683,17792.0
2017-09-26 14:20:00,164.38,164.46,164.37,164.41,22712.0,147.3862,147.458,147.3773,147.4131,22712.0
2017-09-26 14:30:00,164.4,164.4,164.16,164.31,38019.0,147.4042,147.4042,147.189,147.3235,38019.0
2017-09-26 14:40:00,164.3,164.33,164.06,164.12,28930.0,147.3145,147.3414,147.0993,147.1531,28930.0
2017-09-26 14:50:00,164.12,164.19,164.08,164.16,20226.0,147.1531,147.2159,147.1172,147.189,20226.0
2017-09-26 15:00:00,164.16,164.25,164.11,164.24,20893.0,147.189,147.2697,147.1441,147.2607,20893.0
2017-09-26 15:10:00,164.23,164.3,164.19,164.28,25968.0,147.2517,147.3145,147.2159,147.2966,25968.0
2017-09-26 15:20:00,164.28,164.37,164.16,164.28,39573.0,147.2966,147.3773,147.189,147.2966,39573.0
2017-09-26 15:30:00,164.27,164.68,164.27,164.57,40278.0,147.2876,147.6552,147.2876,147.5566,40278.0
2017-09-26 15:40:00,164.55,164.56,164.15,164.15,97611.0,147.5387,147.5476,147.18,147.18,97611.0
2017-09-26 15:50:00,164.14,164.16,163.98,164.11,122792.0,147.171,147.189,147.0276,147.1441,122792.0
2017-09-27 09:30:00,164.49,164.83,163.65,163.79,101968.0,147.4849,147.7897,146.7317,146.8572,101968.0
2017-09-27 09:40:00,163.82,164.76,163.69,164.72,57753.0,146.8841,147.7269,146.7676,147.6911,57753.0
2017-09-27 09:50:00,164.72,165.02,164.69,164.91,97744.0,147.6911,147.9601,147.6642,147.8614,97744.0
2017-09-27 10:00:00,164.93,165.32,164.93,165.15,88512.0,147.8794,148.229,147.8794,148.0766,88512.0
2017-09-27 10:10:00,165.17,165.28,165.0,165.03,32398.0,148.0946,148.1932,147.9421,147.969,32398.0
2017-09-27 10:20:00,165.03,165.04,164.33,164.39,74156.0,147.969,147.978,147.3414,147.3952,74156.0
2017-09-27 10:30:00,164.3,164.57,163.76,163.76,56630.0,147.3145,147.5566,146.8303,146.8303,56630.0
2017-09-27 10:40:00,163.75,164.13,163.73,163.8,37352.0,146.8214,147.1621,146.8034,146.8662,37352.0
2017-09-27 10:50:00,163.77,164.01,163.38,164.01,46982.0,146.8393,147.0545,146.4896,147.0545,46982.0
2017-09-27 11:00:00,164.02,164.19,163.7,164.11,36643.0,147.0634,147.2159,146.7765,147.1441,36643.0
2017-09-27 11:10:00,164.08,164.29,163.99,164.26,30026.0,147.1172,147.3055,147.0365,147.2786,30026.0
2017-09-27 11:20:00,164.24,164.31,164.11,164.17,15354.0,147.2607,147.3235,147.1441,147.1979,15354.0
2017-09-27 11:30:00,164.2,164.31,164.12,164.31,19049.0,147.2248,147.3235,147.1531,147.3235,19049.0
2017-09-27 11:40:00,164.25,164.34,164.08,164.08,16617.0,147.2697,147.3504,147.1172,147.1172,16617.0
2017-09-27 11:50:00,164.12,164.2,163.95,163.99,18420.0,147.1531,147.2248,147.0007,147.0365,18420.0
2017-09-27 12:00:00,163.97,164.23,163.97,164.12,10067.0,147.0186,147.2517,147.0186,147.1531,10067.0
2017-09-27 12:10:00,164.16,164.17,163.98,164.06,10347.0,147.189,147.1979,147.0276,147.0993,10347.0
2017-09-27 12:20:00,164.1,164.1,163.93,164.01,11125.0,147.1352,147.1352,146.9827,147.0545,11125.0
2017-09-27 12:30:00,164.0,164.26,163.99,164.26,7775.0,147.0455,147.2786,147.0365,147.2786,7775.0
2017-09-27 12:40:00,164.23,164.34,164.17,164.31,11700.0,147.2517,147.3504,147.1979,147.3235,11700.0
2017-09-27 12:50:00,164.28,164.39,164.1,164.22,10490.0,147.2966,147.3952,147.1352,147.2428,10490.0
2017-09-27 13:00:00,164.24,164.24,163.89,164.03,39199.0,147.2607,147.2607,146.9469,147.0724,39199.0
2017-09-27 13:10:00,164.01,164.01,163.88,163.9,13792.0,147.0545,147.0545,146.9379,146.9558,13792.0
2017-09-27 13:20:00,163.9,164.0,163.81,163.88,27511.0,146.9558,147.0455,146.8752,146.9379,27511.0
2017-09-27 13:30:00,163.86,164.08,163.81,164.0,20311.0,146.92,147.1172,146.8752,147.0455,20311.0
2017-09-27 13:40:00,164.01,164.07,163.92,164.05,12068.0,147.0545,147.1083,146.9738,147.0903,12068.0
2017-09-27 13:50:00,164.05,164.08,163.97,163.99,27027.0,147.0903,147.1172,147.0186,147.0365,27027.0
2017-09-27 14:00:00,163.99,164.02,163.93,163.99,22134.0,147.0365,147.0634,146.9827,147.0365,22134.0
2017-09-27 14:10:00,164.02,164.4,164.02,164.27,25841.0,147.0634,147.4042,147.0634,147.2876,25841.0
2017-09-27 14:20:00,164.27,164.32,164.0,164.18,23510.0,147.2876,147.3324,147.0455,147.2069,23510.0
2017-09-27 14:30:00,164.19,164.21,164.11,164.18,24553.0,147.2159,147.2338,147.1441,147.2069,24553.0
2017-09-27 14:40:00,164.18,164.36,164.18,164.29,37068.0,147.2069,147.3683,147.2069,147.3055,37068.0
2017-09-27 14:50:00,164.3,164.4,164.25,164.31,25374.0,147.3145,147.4042,147.2697,147.3235,25374.0
2017-09-27 15:00:00,164.34,164.5,164.28,164.33,38306.0,147.3504,147.4938,147.2966,147.3414,38306.0
2017-09-27 15:10:00,164.34,164.39,164.25,164.33,20690.0,147.3504,147.3952,147.2697,147.3414,20690.0
2017-09-27 15:20:00,164.35,164.4,164.3,164.34,31016.0,147.3593,147.4042,147.3145,147.3504,31016.0
2017-09-27 15:30:00,164.32,164.38,164.22,164.38,45341.0,147.3324,147.3862,147.2428,147.3862,45341.0
2017-09-27 15:40:00,164.36,164.45,164.29,164.37,57282.0,147.3683,147.449,147.3055,147.3773,57282.0
2017-09-27 15:50:00,164.37,164.54,164.37,164.42,127315.0,147.3773,147.5297,147.3773,147.4221,127315.0
2017-09-28 09:30:00,164.34,164.73,163.72,163.75,129195.0,147.3504,147.7,146.7945,146.8214,129195.0
2017-09-28 09:40:00,163.7,164.95,163.64,164.89,95745.0,146.7765,147.8973,146.7227,147.8435,95745.0
2017-09-28 09:50:00,164.86,164.88,163.87,164.12,56692.0,147.8166,147.8345,146.929,147.1531,56692.0
2017-09-28 10:00:00,164.03,164.22,163.95,164.03,48712.0,147.0724,147.2428,147.0007,147.0724,48712.0
2017-09-28 10:10:00,164.01,164.05,163.6,163.65,47891.0,147.0545,147.0903,146.6869,146.7317,47891.0
2017-09-28 10:20:00,163.6,163.98,163.57,163.88,51253.0,146.6869,147.0276,146.66,146.9379,51253.0
2017-09-28 10:30:00,163.84,163.88,163.61,163.83,27173.0,146.9021,146.9379,146.6958,146.8931,27173.0
2017-09-28 10:40:00,163.86,164.18,163.82,164.15,19517.0,146.92,147.2069,146.8841,147.18,19517.0
2017-09-28 10:50:00,164.19,164.19,163.97,163.97,23250.0,147.2159,147.2159,147.0186,147.0186,23250.0
2017-09-28 11:00:00,163.98,163.99,163.69,163.69,22224.0,147.0276,147.0365,146.7676,146.7676,22224.0
2017-09-28 11:10:00,163.72,163.82,163.56,163.6,19794.0,146.7945,146.8841,146.651,146.6869,19794.0
2017-09-28 11:20:00,163.6,163.77,163.57,163.77,17993.0,146.6869,146.8393,146.66,146.8393,17993.0
2017-09-28 11:30:00,163.79,163.98,163.76,163.9,15924.0,146.8572,147.0276,146.8303,146.9558,15924.0
2017-09-28 11:40:00,163.96,163.96,163.82,163.85,8901.0,147.0096,147.0096,146.8841,146.911,8901.0
2017-09-28 11:50:00,163.85,163.91,163.64,163.68,19854.0,146.911,146.9648,146.7227,146.7586,19854.0
2017-09-28 12:00:00,163.7,163.82,163.55,163.77,11524.0,146.7765,146.8841,146.642,146.8393,11524.0
2017-09-28 12:10:00,163.82,163.96,163.8,163.81,11806.0,146.8841,147.0096,146.8662,146.8752,11806.0
2017-09-28 12:20:00,163.86,163.95,163.75,163.9,19145.0,146.92,147.0007,146.8214,146.9558,19145.0
2017-09-28 12:30:00,163.91,163.92,163.77,163.82,9564.0,146.9648,146.9738,146.8393,146.8841,9564.0
2017-09-28 12:40:00,163.81,163.9,163.78,163.84,11110.0,146.8752,146.9558,146.8483,146.9021,11110.0
2017-09-28 12:50:00,163.9,163.9,163.78,163.8,10713.0,146.9558,146.9558,146.8483,146.8662,10713.0
2017-09-28 13:00:00,163.82,163.89,163.77,163.84,7200.0,146.8841,146.9469,146.8393,146.9021,7200.0
2017-09-28 13:10:00,163.87,163.87,163.72,163.73,10424.0,146.929,146.929,146.7945,146.8034,10424.0
2017-09-28 13:20:00,163.72,163.81,163.72,163.81,10915.0,146.7945,146.8752,146.7945,146.8752,10915.0
2017-09-28 13:30:00,163.77,163.79,163.71,163.75,12081.0,146.8393,146.8572,146.7855,146.8214,12081.0
2017-09-28 13:40:00,163.72,163.77,163.66,163.74,28111.0,146.7945,146.8393,146.7407,146.8124,28111.0
2017-09-28 13:50:00,163.76,163.87,163.74,163.82,18151.0,146.8303,146.929,146.8124,146.8841,18151.0
2017-09-28 14:00:00,163.82,163.84,163.76,163.8,10942.0,146.8841,146.9021,146.8303,146.8662,10942.0
2017-09-28 14:10:00,163.79,163.81,163.72,163.81,11623.0,146.8572,146.8752,146.7945,146.8752,11623.0
2017-09-28 14:20:00,163.85,163.85,163.77,163.8,9430.0,146.911,146.911,146.8393,146.8662,9430.0
2017-09-28 14:30:00,163.77,163.87,163.77,163.8,11271.0,146.8393,146.929,146.8393,146.8662,11271.0
2017-09-28 14:40:00,163.79,163.84,163.56,163.59,29455.0,146.8572,146.9021,146.651,146.6779,29455.0
2017-09-28 14:50:00,163.57,163.64,163.55,163.56,40442.0,146.66,146.7227,146.642,146.651,40442.0
2017-09-28 15:00:00,163.59,163.67,163.54,163.58,37254.0,146.6779,146.7496,146.6331,146.6689,37254.0
2017-09-28 15:10:00,163.59,163.75,163.57,163.72,37658.0,146.6779,146.8214,146.66,146.7945,37658.0
2017-09-28 15:20:00,163.7,163.75,163.59,163.6,31455.0,146.7765,146.8214,146.6779,146.6869,31455.0
2017-09-28 15:30:00,163.6,163.72,163.56,163.66,42455.0,146.6869,146.7945,146.651,146.7407,42455.0
2017-09-28 15:40:00,163.67,163.89,163.66,163.83,70276.0,146.7496,146.9469,146.7407,146.8931,70276.0
2017-09-28 15:50:00,163.83,164.01,163.67,163.9,158492.0,146.8931,147.0545,146.7496,146.9558,158492.0
2017-09-29 09:30:00,163.9,164.56,163.76,164.01,58863.0,146.9558,147.5476,146.8303,147.0545,58863.0
2017-09-29 09:40:00,163.92,164.45,163.9,164.12,18737.0,146.9738,147.449,146.9558,147.1531,18737.0
2017-09-29 09:50:00,164.15,164.32,163.9,164.32,21648.0,147.18,147.3324,146.9558,147.3324,21648.0
2017-09-29 10:00:00,164.27,164.31,163.95,164.1,20190.0,147.2876,147.3235,147.0007,147.1352,20190.0
2017-09-29 10:10:00,164.09,164.44,164.08,164.27,21108.0,147.1262,147.44,147.1172,147.2876,21108.0
2017-09-29 10:20:00,164.24,164.36,164.16,164.16,17819.0,147.2607,147.3683,147.189,147.189,17819.0
2017-09-29 10:30:00,164.18,164.34,164.13,164.33,33072.0,147.2069,147.3504,147.1621,147.3414,33072.0
2017-09-29 10:40:00,164.35,164.4,164.23,164.27,16062.0,147.3593,147.4042,147.2517,147.2876,16062.0
2017-09-29 10:50:00,164.27,164.47,164.26,164.36,28392.0,147.2876,147.4669,147.2786,147.3683,28392.0
2017-09-29 11:00:00,164.4,164.53,164.37,164.45,21915.0,147.4042,147.5207,147.3773,147.449,21915.0
2017-09-29 11:10:00,164.43,164.67,164.28,164.65,26503.0,147.4311,147.6462,147.2966,147.6283,26503.0
2017-09-29 11:20:00,164.64,164.67,164.45,164.52,28801.0,147.6193,147.6462,147.449,147.5118,28801.0
2017-09-29 11:30:00,164.48,164.74,164.47,164.58,24394.0,147.4759,147.709,147.4669,147.5656,24394.0
2017-09-29 11:40:00,164.6,164.63,164.42,164.49,13180.0,147.5835,147.6104,147.4221,147.4849,13180.0
2017-09-29 11:50:00,164.49,164.6,164.48,164.51,15279.0,147.4849,147.5835,147.4759,147.5028,15279.0
2017-09-29 12:00:00,164.53,164.62,164.51,164.55,23624.0,147.5207,147.6014,147.5028,147.5387,23624.0
2017-09-29 12:10:00,164.59,164.69,164.55,164.64,22305.0,147.5745,147.6642,147.5387,147.6193,22305.0
2017-09-29 12:20:00,164.62,164.64,164.55,164.64,15800.0,147.6014,147.6193,147.5387,147.6193,15800.0
2017-09-29 12:30:00,164.63,164.64,164.33,164.33,19576.0,147.6104,147.6193,147.3414,147.3414,19576.0
2017-09-29 12:40:00,164.32,164.36,164.22,164.22,19860.0,147.3324,147.3683,147.2428,147.2428,19860.0
2017-09-29 12:50:00,164.22,164.47,164.11,164.44,13526.0,147.2428,147.4669,147.1441,147.44,13526.0
2017-09-29 13:00:00,164.48,164.62,164.42,164.53,15098.0,147.4759,147.6014,147.4221,147.5207,15098.0
2017-09-29 13:10:00,164.54,164.7,164.5,164.68,18347.0,147.5297,147.6731,147.4938,147.6552,18347.0
2017-09-29 13:20:00,164.68,164.8,164.63,164.71,28659.0,147.6552,147.7628,147.6104,147.6821,28659.0
2017-09-29 13:30:00,164.73,164.77,164.44,164.44,25018.0,147.7,147.7359,147.44,147.44,25018.0
2017-09-29 13:40:00,164.44,164.48,164.32,164.39,20059.0,147.44,147.4759,147.3324,147.3952,20059.0
2017-09-29 13:50:00,164.37,164.6,164.33,164.49,18130.0,147.3773,147.5835,147.3414,147.4849,18130.0
2017-09-29 14:00:00,164.51,164.66,164.5,164.63,14251.0,147.5028,147.6373,147.4938,147.6104,14251.0
2017-09-29 14:10:00,164.63,164.73,164.52,164.69,18781.0,147.6104,147.7,147.5118,147.6642,18781.0
2017-09-29 14:20:00,164.67,164.74,164.6,164.73,17327.0,147.6462,147.709,147.5835,147.7,17327.0
2017-09-29 14:30:00,164.75,164.79,164.69,164.76,27279.0,147.718,147.7538,147.6642,147.7269,27279.0
2017-09-29 14:40:00,164.76,164.8,164.68,164.75,22540.0,147.7269,147.7628,147.6552,147.718,22540.0
2017-09-29 14:50:00,164.79,164.95,164.76,164.92,65652.0,147.7538,147.8973,147.7269,147.8704,65652.0
2017-09-29 15:00:00,164.94,165.07,164.66,164.85,62606.0,147.8883,148.0049,147.6373,147.8076,62606.0
2017-09-29 15:10:00,164.8,164.83,164.47,164.48,37793.0,147.7628,147.7897,147.4669,147.4759,37793.0
2017-09-29 15:20:00,164.48,164.52,164.4,164.43,36690.0,147.4759,147.5118,147.4042,147.4311,36690.0
2017-09-29 15:30:00,164.44,164.62,164.43,164.48,38518.0,147.44,147.6014,147.4311,147.4759,38518.0
2017-09-29 15:40:00,164.49,164.54,164.41,164.43,50967.0,147.4849,147.5297,147.4131,147.4311,50967.0
2017-09-29 15:50:00,164.43,164.68,164.03,164.28,262906.0,147.4311,147.6552,147.0724,147.2966,262906.0
2017-10-02 09:30:00,164.92,165.1,164.29,165.1,90599.0,147.8704,148.0318,147.3055,148.0318,90599.0
2017-10-02 09:40:00,165.11,165.92,164.9,165.92,95310.0,148.0408,148.767,147.8525,148.767,95310.0
2017-10-02 09:50:00,165.92,166.26,165.83,166.05,107144.0,148.767,149.0719,148.6863,148.8836,107144.0
2017-10-02 10:00:00,166.03,166.42,165.95,166.16,125679.0,148.8656,149.2153,148.7939,148.9822,125679.0
2017-10-02 10:10:00,166.15,166.39,165.84,166.26,67943.0,148.9732,149.1884,148.6953,149.0719,67943.0
2017-10-02 10:20:00,166.3,166.3,165.81,165.81,47635.0,149.1077,149.1077,148.6684,148.6684,47635.0
2017-10-02 10:30:00,165.81,166.1,165.78,166.02,43387.0,148.6684,148.9284,148.6415,148.8567,43387.0
2017-10-02 10:40:00,166.05,166.26,165.95,165.99,22638.0,148.8836,149.0719,148.7939,148.8298,22638.0
2017-10-02 10:50:00,166.0,166.06,165.91,166.02,20160.0,148.8387,148.8925,148.7581,148.8567,20160.0
2017-10-02 11:00:00,166.04,166.25,165.99,166.0,25481.0,148.8746,149.0629,148.8298,148.8387,25481.0
2017-10-02 11:10:00,166.0,166.14,165.7,165.78,33560.0,148.8387,148.9643,148.5698,148.6415,33560.0
2017-10-02 11:20:00,165.79,165.81,165.44,165.76,45693.0,148.6505,148.6684,148.3366,148.6236,45693.0
2017-10-02 11:30:00,165.76,166.25,165.75,166.16,22553.0,148.6236,149.0629,148.6146,148.9822,22553.0
2017-10-02 11:40:00,166.18,166.23,165.91,165.94,21577.0,149.0001,149.045,148.7581,148.785,21577.0
2017-10-02 11:50:00,165.96,165.96,165.7,165.83,18428.0,148.8029,148.8029,148.5698,148.6863,18428.0
2017-10-02 12:00:00,165.8,165.91,165.66,165.8,23428.0,148.6594,148.7581,148.5339,148.6594,23428.0
2017-10-02 12:10:00,165.89,165.97,165.73,165.94,14222.0,148.7401,148.8119,148.5967,148.785,14222.0
2017-10-02 12:20:00,165.91,165.99,165.7,165.97,29314.0,148.7581,148.8298,148.5698,148.8119,29314.0
2017-10-02 12:30:00,165.97,166.03,165.91,166.0,28132.0,148.8119,148.8656,148.7581,148.8387,28132.0
2017-10-02 12:40:00,165.98,166.03,165.87,165.95,16934.0,148.8208,148.8656,148.7222,148.7939,16934.0
2017-10-02 12:50:00,165.93,165.95,165.78,165.85,15009.0,148.776,148.7939,148.6415,148.7043,15009.0
2017-10-02 13:00:00,165.84,165.95,165.83,165.92,23463.0,148.6953,148.7939,148.6863,148.767,23463.0
2017-10-02 13:10:00,165.93,166.03,165.85,165.99,13704.0,148.776,148.8656,148.7043,148.8298,13704.0
2017-10-02 13:20:00,165.97,166.22,165.87,166.22,44063.0,148.8119,149.036,148.7222,149.036,44063.0
2017-10-02 13:30:00,166.2,166.25,165.98,166.09,28903.0,149.0181,149.0629,148.8208,148.9194,28903.0
2017-10-02 13:40:00,166.09,166.15,166.05,166.05,19338.0,148.9194,148.9732,148.8836,148.8836,19338.0
2017-10-02 13:50:00,166.05,166.14,165.99,166.0,24755.0,148.8836,148.9643,148.8298,148.8387,24755.0
2017-10-02 14:00:00,165.99,166.04,165.91,166.0,22967.0,148.8298,148.8746,148.7581,148.8387,22967.0
2017-10-02 14:10:00,166.0,166.11,165.93,165.93,36943.0,148.8387,148.9374,148.776,148.776,36943.0
2017-10-02 14:20:00,165.94,166.04,165.83,165.86,40922.0,148.785,148.8746,148.6863,148.7132,40922.0
2017-10-02 14:30:00,165.89,165.99,165.87,165.92,25217.0,148.7401,148.8298,148.7222,148.767,25217.0
2017-10-02 14:40:00,165.93,165.95,165.79,165.86,31875.0,148.776,148.7939,148.6505,148.7132,31875.0
2017-10-02 14:50:00,165.88,165.91,165.64,165.8,32368.0,148.7312,148.7581,148.516,148.6594,32368.0
2017-10-02 15:00:00,165.83,166.03,165.77,165.97,22697.0,148.6863,148.8656,148.6325,148.8119,22697.0
2017-10-02 15:10:00,165.99,166.05,165.91,166.01,39213.0,148.8298,148.8836,148.7581,148.8477,39213.0
2017-10-02 15:20:00,166.0,166.06,165.93,165.95,38695.0,148.8387,148.8925,148.776,148.7939,38695.0
2017-10-02 15:30:00,165.95,166.01,165.89,165.92,33040.0,148.7939,148.8477,148.7401,148.767,33040.0
2017-10-02 15:40:00,165.94,165.99,165.87,165.99,64379.0,148.785,148.8298,148.7222,148.8298,64379.0
2017-10-02 15:50:00,166.0,166.01,165.82,165.9,182976.0,148.8387,148.8477,148.6774,148.7491,182976.0
2017-10-03 09:30:00,166.32,166.94,166.0,166.51,146205.0,149.1257,149.6816,148.8387,149.296,146205.0
2017-10-03 09:40:00,166.51,166.64,166.1,166.61,51876.0,149.296,149.4126,148.9284,149.3857,51876.0
2017-10-03 09:50:00,166.66,167.15,166.46,167.14,74884.0,149.4305,149.8699,149.2512,149.8609,74884.0
2017-10-03 10:00:00,167.09,167.29,167.0,167.13,46583.0,149.8161,149.9954,149.7354,149.8519,46583.0
2017-10-03 10:10:00,167.16,167.24,167.01,167.17,94879.0,149.8788,149.9506,149.7443,149.8878,94879.0
2017-10-03 10:20:00,167.17,167.24,166.65,166.81,76926.0,149.8878,149.9506,149.4216,149.565,76926.0
2017-10-03 10:30:00,166.8,166.96,166.76,166.78,32364.0,149.556,149.6995,149.5202,149.5381,32364.0
2017-10-03 10:40:00,166.78,166.88,166.49,166.49,39185.0,149.5381,149.6278,149.2781,149.2781,39185.0
2017-10-03 10:50:00,166.42,166.81,166.38,166.74,34661.0,149.2153,149.565,149.1795,149.5022,34661.0
2017-10-03 11:00:00,166.75,166.86,166.68,166.69,22165.0,149.5112,149.6098,149.4485,149.4574,22165.0
2017-10-03 11:10:00,166.69,166.83,166.34,166.42,33857.0,149.4574,149.5829,149.1436,149.2153,33857.0
2017-10-03 11:20:00,166.42,166.58,166.31,166.58,53481.0,149.2153,149.3588,149.1167,149.3588,53481.0
2017-10-03 11:30:00,166.55,166.55,166.37,166.45,33681.0,149.3319,149.3319,149.1705,149.2422,33681.0
2017-10-03 11:40:00,166.48,166.62,166.42,166.59,54247.0,149.2691,149.3947,149.2153,149.3678,54247.0
2017-10-03 11:50:00,166.61,167.13,166.54,167.13,49971.0,149.3857,149.8519,149.3229,149.8519,49971.0
2017-10-03 12:00:00,167.13,167.2,166.89,166.96,52328.0,149.8519,149.9147,149.6367,149.6995,52328.0
2017-10-03 12:10:00,166.93,166.93,166.7,166.75,18063.0,149.6726,149.6726,149.4664,149.5112,18063.0
2017-10-03 12:20:00,166.72,166.72,166.47,166.5,21936.0,149.4843,149.4843,149.2602,149.2871,21936.0
2017-10-03 12:30:00,166.51,166.67,166.49,166.59,35072.0,149.296,149.4395,149.2781,149.3678,35072.0
2017-10-03 12:40:00,166.59,166.61,166.55,166.55,19912.0,149.3678,149.3857,149.3319,149.3319,19912.0
2017-10-03 12:50:00,166.53,166.53,166.31,166.35,36222.0,149.314,149.314,149.1167,149.1526,36222.0
2017-10-03 13:00:00,166.35,166.42,166.15,166.34,31935.0,149.1526,149.2153,148.9732,149.1436,31935.0
2017-10-03 13:10:00,166.33,166.36,166.13,166.17,28162.0,149.1346,149.1615,148.9553,148.9912,28162.0
2017-10-03 13:20:00,166.18,166.29,166.17,166.28,14421.0,149.0001,149.0988,148.9912,149.0898,14421.0
2017-10-03 13:30:00,166.3,166.4,166.27,166.33,18119.0,149.1077,149.1974,149.0808,149.1346,18119.0
2017-10-03 13:40:00,166.35,166.51,166.27,166.42,25685.0,149.1526,149.296,149.0808,149.2153,25685.0
2017-10-03 13:50:00,166.39,166.47,166.33,166.38,26769.0,149.1884,149.2602,149.1346,149.1795,26769.0
2017-10-03 14:00:00,166.4,166.5,166.4,166.4,25069.0,149.1974,149.2871,149.1974,149.1974,25069.0
2017-10-03 14:10:00,166.4,166.43,166.12,166.21,34700.0,149.1974,149.2243,148.9463,149.027,34700.0
2017-10-03 14:20:00,166.2,166.21,166.03,166.05,29812.0,149.0181,149.027,148.8656,148.8836,29812.0
2017-10-03 14:30:00,166.05,166.06,165.9,165.9,36928.0,148.8836,148.8925,148.7491,148.7491,36928.0
2017-10-03 14:40:00,165.9,165.99,165.73,165.75,47812.0,148.7491,148.8298,148.5967,148.6146,47812.0
2017-10-03 14:50:00,165.72,165.81,165.58,165.63,43805.0,148.5877,148.6684,148.4622,148.507,43805.0
2017-10-03 15:00:00,165.65,165.66,165.38,165.44,48840.0,148.5249,148.5339,148.2828,148.3366,48840.0
2017-10-03 15:10:00,165.44,165.81,165.44,165.54,52833.0,148.3366,148.6684,148.3366,148.4263,52833.0
2017-10-03 15:20:00,165.54,165.68,165.54,165.67,43427.0,148.4263,148.5518,148.4263,148.5429,43427.0
2017-10-03 15:30:00,165.65,165.69,165.51,165.53,67220.0,148.5249,148.5608,148.3994,148.4173,67220.0
2017-10-03 15:40:00,165.54,165.57,165.26,165.31,97414.0,148.4263,148.4532,148.1753,148.2201,97414.0
2017-10-03 15:50:00,165.33,165.33,165.03,165.09,289004.0,148.238,148.238,147.969,148.0228,289004.0
2017-10-04 09:30:00,165.23,165.55,165.02,165.45,56669.0,148.1484,148.4353,147.9601,148.3456,56669.0
2017-10-04 09:40:00,165.43,165.5,164.79,165.04,45970.0,148.3277,148.3904,147.7538,147.978,45970.0
2017-10-04 09:50:00,165.06,165.19,164.69,164.86,35110.0,147.9959,148.1125,147.6642,147.8166,35110.0
2017-10-04 10:00:00,164.9,165.17,164.77,164.85,43437.0,147.8525,148.0946,147.7359,147.8076,43437.0
2017-10-04 10:10:00,164.88,165.04,164.75,165.04,33101.0,147.8345,147.978,147.718,147.978,33101.0
2017-10-04 10:20:00,165.04,165.15,164.76,164.93,25888.0,147.978,148.0766,147.7269,147.8794,25888.0
2017-10-04 10:30:00,164.91,165.1,164.81,164.88,63530.0,147.8614,148.0318,147.7718,147.8345,63530.0
2017-10-04 10:40:00,164.85,165.18,164.72,165.18,33634.0,147.8076,148.1035,147.6911,148.1035,33634.0
2017-10-04 10:50:00,165.16,165.18,164.91,164.93,31984.0,148.0856,148.1035,147.8614,147.8794,31984.0
2017-10-04 11:00:00,164.92,165.36,164.91,165.29,35804.0,147.8704,148.2649,147.8614,148.2021,35804.0
2017-10-04 11:10:00,165.36,165.41,165.08,165.2,30622.0,148.2649,148.3097,148.0139,148.1215,30622.0
2017-10-04 11:20:00,165.19,165.35,165.01,165.25,30019.0,148.1125,148.2559,147.9511,148.1663,30019.0
2017-10-04 11:30:00,165.25,165.55,165.25,165.37,34467.0,148.1663,148.4353,148.1663,148.2739,34467.0
2017-10-04 11:40:00,165.44,165.69,165.39,165.61,21202.0,148.3366,148.5608,148.2918,148.4891,21202.0
2017-10-04 11:50:00,165.58,165.89,165.58,165.89,27798.0,148.4622,148.7401,148.4622,148.7401,27798.0
2017-10-04 12:00:00,165.89,165.93,165.55,165.64,40903.0,148.7401,148.776,148.4353,148.516,40903.0
2017-10-04 12:10:00,165.65,165.82,165.62,165.78,36757.0,148.5249,148.6774,148.498,148.6415,36757.0
2017-10-04 12:20:00,165.78,165.93,165.78,165.86,17577.0,148.6415,148.776,148.6415,148.7132,17577.0
2017-10-04 12:30:00,165.87,165.93,165.77,165.92,21681.0,148.7222,148.776,148.6325,148.767,21681.0
2017-10-04 12:40:00,165.92,165.92,165.75,165.81,20600.0,148.767,148.767,148.6146,148.6684,20600.0
2017-10-04 12:50:00,165.8,165.86,165.72,165.83,18863.0,148.6594,148.7132,148.5877,148.6863,18863.0
2017-10-04 13:00:00,165.82,165.92,165.75,165.77,25260.0,148.6774,148.767,148.6146,148.6325,25260.0
2017-10-04 13:10:00,165.75,165.78,165.43,165.46,27915.0,148.6146,148.6415,148.3277,148.3546,27915.0
2017-10-04 13:20:00,165.47,165.52,165.42,165.52,21450.0,148.3635,148.4084,148.3187,148.4084,21450.0
2017-10-04 13:30:00,165.57,165.58,165.19,165.24,126435.0,148.4532,148.4622,148.1125,148.1573,126435.0
2017-10-04 13:40:00,165.25,165.38,165.2,165.28,19652.0,148.1663,148.2828,148.1215,148.1932,19652.0
2017-10-04 13:50:00,165.3,165.44,165.26,165.44,14830.0,148.2111,148.3366,148.1753,148.3366,14830.0
2017-10-04 14:00:00,165.42,165.42,165.15,165.2,30184.0,148.3187,148.3187,148.0766,148.1215,30184.0
2017-10-04 14:10:00,165.21,165.21,165.06,165.08,68106.0,148.1304,148.1304,147.9959,148.0139,68106.0
2017-10-04 14:20:00,165.09,165.15,164.81,164.93,37715.0,148.0228,148.0766,147.7718,147.8794,37715.0
2017-10-04 14:30:00,164.93,165.24,164.92,165.14,26010.0,147.8794,148.1573,147.8704,148.0677,26010.0
2017-10-04 14:40:00,165.14,165.22,165.08,165.18,17030.0,148.0677,148.1394,148.0139,148.1035,17030.0
2017-10-04 14:50:00,165.17,165.24,165.15,165.19,22704.0,148.0946,148.1573,148.0766,148.1125,22704.0
2017-10-04 15:00:00,165.22,165.32,165.21,165.29,19102.0,148.1394,148.229,148.1304,148.2021,19102.0
2017-10-04 15:10:00,165.32,165.37,165.31,165.34,23012.0,148.229,148.2739,148.2201,148.247,23012.0
2017-10-04 15:20:00,165.35,165.36,165.23,165.26,32557.0,148.2559,148.2649,148.1484,148.1753,32557.0
2017-10-04 15:30:00,165.27,165.29,165.06,165.1,38667.0,148.1842,148.2021,147.9959,148.0318,38667.0
2017-10-04 15:40:00,165.11,165.19,165.04,165.07,63935.0,148.0408,148.1125,147.978,148.0049,63935.0
2017-10-04 15:50:00,165.07,165.24,165.01,165.23,110053.0,148.0049,148.1573,147.9511,148.1484,110053.0
2017-10-05 09:30:00,165.86,165.94,165.25,165.3,114213.0,148.7132,148.785,148.1663,148.2111,114213.0
2017-10-05 09:40:00,165.32,165.9,165.32,165.82,78884.0,148.229,148.7491,148.229,148.6774,78884.0
2017-10-05 09:50:00,165.82,166.09,165.73,165.96,88079.0,148.6774,148.9194,148.5967,148.8029,88079.0
2017-10-05 10:00:00,165.95,166.07,165.75,166.03,65042.0,148.7939,148.9015,148.6146,148.8656,65042.0
2017-10-05 10:10:00,166.07,166.35,165.86,166.23,124264.0,148.9015,149.1526,148.7132,149.045,124264.0
2017-10-05 10:20:00,166.23,166.48,166.05,166.41,63741.0,149.045,149.2691,148.8836,149.2064,63741.0
2017-10-05 10:30:00,166.4,166.57,166.14,166.34,69100.0,149.1974,149.3498,148.9643,149.1436,69100.0
2017-10-05 10:40:00,166.34,166.34,165.81,165.96,52420.0,149.1436,149.1436,148.6684,148.8029,52420.0
2017-10-05 10:50:00,165.96,166.03,165.85,165.94,41301.0,148.8029,148.8656,148.7043,148.785,41301.0
2017-10-05 11:00:00,165.96,166.07,165.84,165.9,55795.0,148.8029,148.9015,148.6953,148.7491,55795.0
2017-10-05 11:10:00,165.92,166.23,165.91,166.1,32344.0,148.767,149.045,148.7581,148.9284,32344.0
2017-10-05 11:20:00,166.1,166.49,166.09,166.38,73897.0,148.9284,149.2781,148.9194,149.1795,73897.0
2017-10-05 11:30:00,166.36,166.52,166.35,166.47,41758.0,149.1615,149.305,149.1526,149.2602,41758.0
2017-10-05 11:40:00,166.47,166.63,166.35,166.61,48022.0,149.2602,149.4036,149.1526,149.3857,48022.0
2017-10-05 11:50:00,166.6,166.66,166.28,166.5,42282.0,149.3767,149.4305,149.0898,149.2871,42282.0
2017-10-05 12:00:00,166.5,166.59,166.47,166.51,27981.0,149.2871,149.3678,149.2602,149.296,27981.0
2017-10-05 12:10:00,166.52,166.61,166.5,166.58,34983.0,149.305,149.3857,149.2871,149.3588,34983.0
2017-10-05 12:20:00,166.57,166.68,166.51,166.55,53683.0,149.3498,149.4485,149.296,149.3319,53683.0
2017-10-05 12:30:00,166.56,166.59,166.48,166.48,34693.0,149.3409,149.3678,149.2691,149.2691,34693.0
2017-10-05 12:40:00,166.52,166.52,166.2,166.24,42304.0,149.305,149.305,149.0181,149.0539,42304.0
2017-10-05 12:50:00,166.23,166.32,165.92,166.05,116191.0,149.045,149.1257,148.767,148.8836,116191.0
2017-10-05 13:00:00,166.08,166.47,166.06,166.42,33188.0,148.9105,149.2602,148.8925,149.2153,33188.0
2017-10-05 13:10:00,166.43,166.68,166.4,166.62,58288.0,149.2243,149.4485,149.1974,149.3947,58288.0
2017-10-05 13:20:00,166.61,166.71,166.51,166.6,32363.0,149.3857,149.4753,149.296,149.3767,32363.0
2017-10-05 13:30:00,166.61,166.62,166.47,166.61,34790.0,149.3857,149.3947,149.2602,149.3857,34790.0
2017-10-05 13:40:00,166.59,166.66,166.46,166.56,30988.0,149.3678,149.4305,149.2512,149.3409,30988.0
2017-10-05 13:50:00,166.57,166.6,166.52,166.53,34037.0,149.3498,149.3767,149.305,149.314,34037.0
2017-10-05 14:00:00,166.51,166.56,166.41,166.46,40945.0,149.296,149.3409,149.2064,149.2512,40945.0
2017-10-05 14:10:00,166.47,166.62,166.42,166.42,44888.0,149.2602,149.3947,149.2153,149.2153,44888.0
2017-10-05 14:20:00,166.43,166.58,166.25,166.51,28613.0,149.2243,149.3588,149.0629,149.296,28613.0
2017-10-05 14:30:00,166.51,166.6,166.44,166.58,70117.0,149.296,149.3767,149.2333,149.3588,70117.0
2017-10-05 14:40:00,166.56,166.58,166.4,166.49,45352.0,149.3409,149.3588,149.1974,149.2781,45352.0
2017-10-05 14:50:00,166.5,166.57,166.44,166.46,45783.0,149.2871,149.3498,149.2333,149.2512,45783.0
2017-10-05 15:00:00,166.48,166.7,166.39,166.69,76002.0,149.2691,149.4664,149.1884,149.4574,76002.0
2017-10-05 15:10:00,166.69,166.84,166.67,166.81,110471.0,149.4574,149.5919,149.4395,149.565,110471.0
2017-10-05 15:20:00,166.81,167.01,166.78,166.95,137084.0,149.565,149.7443,149.5381,149.6905,137084.0
2017-10-05 15:30:00,166.91,166.91,166.67,166.78,145617.0,149.6547,149.6547,149.4395,149.5381,145617.0
2017-10-05 15:40:00,166.79,166.86,166.66,166.74,188466.0,149.5471,149.6098,149.4305,149.5022,188466.0
2017-10-05 15:50:00,166.74,167.12,166.73,167.04,379213.0,149.5022,149.843,149.4933,149.7712,379213.0
2017-10-06 09:30:00,159.0,159.46,157.51,158.38,1912951.0,142.5624,142.9749,141.2265,142.0065,1912951.0
2017-10-06 09:40:00,158.41,158.53,157.22,158.19,1231238.0,142.0334,142.141,140.9664,141.8362,1231238.0
2017-10-06 09:50:00,158.19,158.34,157.5,158.18,833177.0,141.8362,141.9706,141.2175,141.8272,833177.0
2017-10-06 10:00:00,158.18,158.36,157.55,157.57,705950.0,141.8272,141.9886,141.2623,141.2803,705950.0
2017-10-06 10:10:00,157.59,158.0,157.45,157.6,578273.0,141.2982,141.6658,141.1727,141.3071,578273.0
2017-10-06 10:20:00,157.59,157.92,157.3,157.88,524377.0,141.2982,141.5941,141.0382,141.5582,524377.0
2017-10-06 10:30:00,157.88,158.0,157.0,157.15,659417.0,141.5582,141.6658,140.7692,140.9037,659417.0
2017-10-06 10:40:00,157.1,157.65,157.0,157.31,412522.0,140.8588,141.352,140.7692,141.0471,412522.0
2017-10-06 10:50:00,157.3,157.72,157.24,157.25,350646.0,141.0382,141.4147,140.9844,140.9933,350646.0
2017-10-06 11:00:00,157.27,157.31,157.0,157.03,360451.0,141.0113,141.0471,140.7692,140.7961,360451.0
2017-10-06 11:10:00,157.03,157.21,156.55,156.67,526642.0,140.7961,140.9575,140.3657,140.4733,526642.0
2017-10-06 11:20:00,156.67,157.05,156.54,156.91,370807.0,140.4733,140.814,140.3567,140.6885,370807.0
2017-10-06 11:30:00,156.92,156.93,156.71,156.75,210733.0,140.6974,140.7064,140.5092,140.545,210733.0
2017-10-06 11:40:00,156.75,157.14,156.65,156.98,297619.0,140.545,140.8947,140.4554,140.7512,297619.0
2017-10-06 11:50:00,156.99,157.33,156.86,156.94,311620.0,140.7602,141.0651,140.6437,140.7154,311620.0
2017-10-06 12:00:00,156.91,157.54,156.84,157.18,373922.0,140.6885,141.2534,140.6257,140.9306,373922.0
2017-10-06 12:10:00,157.19,157.51,157.18,157.27,272615.0,140.9395,141.2265,140.9306,141.0113,272615.0
2017-10-06 12:20:00,157.29,157.3,156.86,157.07,315275.0,141.0292,141.0382,140.6437,140.8319,315275.0
2017-10-06 12:30:00,157.08,157.27,156.89,157.26,239037.0,140.8409,141.0113,140.6706,141.0023,239037.0
2017-10-06 12:40:00,157.25,157.31,157.01,157.06,228090.0,140.9933,141.0471,140.7781,140.823,228090.0
2017-10-06 12:50:00,157.07,157.36,157.0,157.34,169463.0,140.8319,141.092,140.7692,141.074,169463.0
2017-10-06 13:00:00,157.32,157.35,157.03,157.1,155034.0,141.0561,141.083,140.7961,140.8588,155034.0
2017-10-06 13:10:00,157.08,157.39,157.02,157.36,160327.0,140.8409,141.1189,140.7871,141.092,160327.0
2017-10-06 13:20:00,157.36,157.48,157.01,157.02,213258.0,141.092,141.1996,140.7781,140.7871,213258.0
2017-10-06 13:30:00,157.01,157.14,157.01,157.08,128852.0,140.7781,140.8947,140.7781,140.8409,128852.0
2017-10-06 13:40:00,157.09,157.33,157.06,157.25,133887.0,140.8499,141.0651,140.823,140.9933,133887.0
2017-10-06 13:50:00,157.25,157.52,157.23,157.5,234243.0,140.9933,141.2354,140.9754,141.2175,234243.0
2017-10-06 14:00:00,157.49,157.94,157.45,157.59,253385.0,141.2085,141.612,141.1727,141.2982,253385.0
2017-10-06 14:10:00,157.59,157.78,157.31,157.43,183653.0,141.2982,141.4685,141.0471,141.1547,183653.0
2017-10-06 14:20:00,157.44,157.73,157.37,157.72,138928.0,141.1637,141.4237,141.1009,141.4147,138928.0
2017-10-06 14:30:00,157.72,157.73,157.26,157.49,184825.0,141.4147,141.4237,141.0023,141.2085,184825.0
2017-10-06 14:40:00,157.49,157.68,157.47,157.6,129990.0,141.2085,141.3789,141.1906,141.3071,129990.0
2017-10-06 14:50:00,157.61,157.62,157.31,157.57,136742.0,141.3161,141.3251,141.0471,141.2803,136742.0
2017-10-06 15:00:00,157.56,157.56,157.19,157.35,200272.0,141.2713,141.2713,140.9395,141.083,200272.0
2017-10-06 15:10:00,157.35,157.54,157.27,157.43,181287.0,141.083,141.2534,141.0113,141.1547,181287.0
2017-10-06 15:20:00,157.46,157.51,157.04,157.31,197867.0,141.1816,141.2265,140.805,141.0471,197867.0
2017-10-06 15:30:00,157.3,157.34,157.04,157.07,244788.0,141.0382,141.074,140.805,140.8319,244788.0
2017-10-06 15:40:00,157.07,157.14,157.0,157.02,353525.0,140.8319,140.8947,140.7692,140.7871,353525.0
2017-10-06 15:50:00,157.02,157.35,157.0,157.06,768332.0,140.7871,141.083,140.7692,140.823,768332.0
2017-10-09 09:30:00,157.01,157.75,156.85,156.89,288258.0,140.7781,141.4416,140.6347,140.6706,288258.0
2017-10-09 09:40:00,156.86,157.07,156.06,156.09,251601.0,140.6437,140.8319,139.9264,139.9533,251601.0
2017-10-09 09:50:00,156.1,156.14,155.25,155.35,380574.0,139.9622,139.9981,139.2001,139.2898,380574.0
2017-10-09 10:00:00,155.31,155.52,155.1,155.3,254971.0,139.2539,139.4422,139.0656,139.2449,254971.0
2017-10-09 10:10:00,155.3,155.52,155.11,155.22,149503.0,139.2449,139.4422,139.0746,139.1732,149503.0
2017-10-09 10:20:00,155.25,155.29,155.0,155.01,255859.0,139.2001,139.236,138.9759,138.9849,255859.0
2017-10-09 10:30:00,155.01,155.11,154.66,154.7,249741.0,138.9849,139.0746,138.6711,138.707,249741.0
2017-10-09 10:40:00,154.71,154.74,154.2,154.21,274720.0,138.7159,138.7428,138.2586,138.2676,274720.0
2017-10-09 10:50:00,154.21,154.49,154.11,154.36,190727.0,138.2676,138.5187,138.1779,138.4021,190727.0
2017-10-09 11:00:00,154.35,154.67,154.35,154.59,131498.0,138.3931,138.6801,138.3931,138.6083,131498.0
2017-10-09 11:10:00,154.59,154.62,154.3,154.54,91035.0,138.6083,138.6352,138.3483,138.5635,91035.0
2017-10-09 11:20:00,154.53,154.7,154.4,154.5,111159.0,138.5545,138.707,138.438,138.5276,111159.0
2017-10-09 11:30:00,154.48,154.83,154.44,154.69,107569.0,138.5097,138.8235,138.4738,138.698,107569.0
2017-10-09 11:40:00,154.7,154.88,154.67,154.81,102379.0,138.707,138.8683,138.6801,138.8056,102379.0
2017-10-09 11:50:00,154.83,154.87,154.67,154.7,84872.0,138.8235,138.8594,138.6801,138.707,84872.0
2017-10-09 12:00:00,154.71,154.81,154.32,154.33,110878.0,138.7159,138.8056,138.3662,138.3752,110878.0
2017-10-09 12:10:00,154.34,154.48,154.33,154.42,75144.0,138.3842,138.5097,138.3752,138.4559,75144.0
2017-10-09 12:20:00,154.41,154.51,154.37,154.41,101336.0,138.4469,138.5366,138.4111,138.4469,101336.0
2017-10-09 12:30:00,154.43,154.45,154.21,154.37,78285.0,138.4649,138.4828,138.2676,138.4111,78285.0
2017-10-09 12:40:00,154.37,154.69,154.36,154.54,79921.0,138.4111,138.698,138.4021,138.5635,79921.0
2017-10-09 12:50:00,154.54,154.67,154.46,154.53,71466.0,138.5635,138.6801,138.4918,138.5545,71466.0
2017-10-09 13:00:00,154.52,154.72,154.3,154.33,191077.0,138.5456,138.7249,138.3483,138.3752,191077.0
2017-10-09 13:10:00,154.32,154.38,154.11,154.22,130434.0,138.3662,138.42,138.1779,138.2766,130434.0
2017-10-09 13:20:00,154.21,154.39,154.11,154.38,87378.0,138.2676,138.429,138.1779,138.42,87378.0
2017-10-09 13:30:00,154.38,154.55,154.26,154.47,90354.0,138.42,138.5725,138.3124,138.5007,90354.0
2017-10-09 13:40:00,154.49,154.64,154.49,154.56,91985.0,138.5187,138.6532,138.5187,138.5814,91985.0
2017-10-09 13:50:00,154.55,154.56,154.26,154.3,74903.0,138.5725,138.5814,138.3124,138.3483,74903.0
2017-10-09 14:00:00,154.31,154.48,154.2,154.4,108356.0,138.3573,138.5097,138.2586,138.438,108356.0
2017-10-09 14:10:00,154.41,154.45,154.25,154.37,73366.0,138.4469,138.4828,138.3035,138.4111,73366.0
2017-10-09 14:20:00,154.37,154.42,154.17,154.22,121731.0,138.4111,138.4559,138.2317,138.2766,121731.0
2017-10-09 14:30:00,154.21,154.36,154.2,154.28,95785.0,138.2676,138.4021,138.2586,138.3304,95785.0
2017-10-09 14:40:00,154.29,154.42,154.25,154.33,122306.0,138.3393,138.4559,138.3035,138.3752,122306.0
2017-10-09 14:50:00,154.33,154.36,154.25,154.28,66333.0,138.3752,138.4021,138.3035,138.3304,66333.0
2017-10-09 15:00:00,154.28,154.32,154.12,154.19,100928.0,138.3304,138.3662,138.1869,138.2497,100928.0
2017-10-09 15:10:00,154.18,154.24,154.11,154.14,92753.0,138.2407,138.2945,138.1779,138.2048,92753.0
2017-10-09 15:20:00,154.15,154.5,154.11,154.28,162025.0,138.2138,138.5276,138.1779,138.3304,162025.0
2017-10-09 15:30:00,154.28,154.48,154.22,154.38,149842.0,138.3304,138.5097,138.2766,138.42,149842.0
2017-10-09 15:40:00,154.39,154.46,154.24,154.31,173713.0,138.429,138.4918,138.2945,138.3573,173713.0
2017-10-09 15:50:00,154.31,154.69,154.31,154.6,362496.0,138.3573,138.698,138.3573,138.6173,362496.0
2017-10-10 09:30:00,155.67,156.49,155.08,156.18,324771.0,139.5767,140.3119,139.0477,140.034,324771.0
2017-10-10 09:40:00,156.13,156.21,155.82,155.99,204177.0,139.9891,140.0608,139.7112,139.8636,204177.0
2017-10-10 09:50:00,156.03,156.22,155.62,156.05,198290.0,139.8995,140.0698,139.5318,139.9174,198290.0
2017-10-10 10:00:00,156.06,156.28,155.76,156.09,257675.0,139.9264,140.1236,139.6574,139.9533,257675.0
2017-10-10 10:10:00,156.08,156.59,156.05,156.33,222480.0,139.9443,140.4016,139.9174,140.1684,222480.0
2017-10-10 10:20:00,156.32,156.52,156.1,156.41,111335.0,140.1595,140.3388,139.9622,140.2402,111335.0
2017-10-10 10:30:00,156.41,156.69,156.33,156.55,130595.0,140.2402,140.4912,140.1684,140.3657,130595.0
2017-10-10 10:40:00,156.54,156.95,156.53,156.9,149397.0,140.3567,140.7243,140.3478,140.6795,149397.0
2017-10-10 10:50:00,156.92,157.13,156.68,157.07,133686.0,140.6974,140.8857,140.4823,140.8319,133686.0
2017-10-10 11:00:00,157.08,157.36,156.91,157.22,199116.0,140.8409,141.092,140.6885,140.9664,199116.0
2017-10-10 11:10:00,157.22,157.25,156.88,156.9,103171.0,140.9664,140.9933,140.6616,140.6795,103171.0
2017-10-10 11:20:00,156.96,157.2,156.85,157.13,101728.0,140.7333,140.9485,140.6347,140.8857,101728.0
2017-10-10 11:30:00,157.13,157.16,156.62,156.7,80980.0,140.8857,140.9126,140.4285,140.5002,80980.0
2017-10-10 11:40:00,156.73,156.76,156.55,156.61,54664.0,140.5271,140.554,140.3657,140.4195,54664.0
2017-10-10 11:50:00,156.59,156.75,156.47,156.65,47971.0,140.4016,140.545,140.294,140.4554,47971.0
2017-10-10 12:00:00,156.65,156.86,156.6,156.86,57667.0,140.4554,140.6437,140.4105,140.6437,57667.0
2017-10-10 12:10:00,156.88,157.09,156.83,157.04,58685.0,140.6616,140.8499,140.6168,140.805,58685.0
2017-10-10 12:20:00,157.05,157.23,157.0,157.1,72426.0,140.814,140.9754,140.7692,140.8588,72426.0
2017-10-10 12:30:00,157.09,157.14,156.87,156.87,58775.0,140.8499,140.8947,140.6526,140.6526,58775.0
2017-10-10 12:40:00,156.9,157.11,156.89,156.91,29176.0,140.6795,140.8678,140.6706,140.6885,29176.0
2017-10-10 12:50:00,156.91,156.98,156.82,156.85,33067.0,140.6885,140.7512,140.6078,140.6347,33067.0
2017-10-10 13:00:00,156.86,157.15,156.82,157.15,84324.0,140.6437,140.9037,140.6078,140.9037,84324.0
2017-10-10 13:10:00,157.16,157.32,157.05,157.11,85512.0,140.9126,141.0561,140.814,140.8678,85512.0
2017-10-10 13:20:00,157.12,157.31,157.08,157.16,53989.0,140.8768,141.0471,140.8409,140.9126,53989.0
2017-10-10 13:30:00,157.19,157.25,157.09,157.1,48243.0,140.9395,140.9933,140.8499,140.8588,48243.0
2017-10-10 13:40:00,157.11,157.18,157.08,157.13,55371.0,140.8678,140.9306,140.8409,140.8857,55371.0
2017-10-10 13:50:00,157.16,157.18,156.91,156.92,44696.0,140.9126,140.9306,140.6885,140.6974,44696.0
2017-10-10 14:00:00,156.91,157.06,156.8,156.8,60677.0,140.6885,140.823,140.5899,140.5899,60677.0
2017-10-10 14:10:00,156.82,156.91,156.7,156.72,59798.0,140.6078,140.6885,140.5002,140.5181,59798.0
2017-10-10 14:20:00,156.7,156.77,156.34,156.62,89234.0,140.5002,140.563,140.1774,140.4285,89234.0
2017-10-10 14:30:00,156.6,156.71,156.3,156.33,69831.0,140.4105,140.5092,140.1415,140.1684,69831.0
2017-10-10 14:40:00,156.32,156.7,156.31,156.65,113175.0,140.1595,140.5002,140.1505,140.4554,113175.0
2017-10-10 14:50:00,156.67,156.82,156.54,156.69,56444.0,140.4733,140.6078,140.3567,140.4912,56444.0
2017-10-10 15:00:00,156.7,156.81,156.6,156.69,74683.0,140.5002,140.5988,140.4105,140.4912,74683.0
2017-10-10 15:10:00,156.7,156.86,156.61,156.74,73479.0,140.5002,140.6437,140.4195,140.5361,73479.0
2017-10-10 15:20:00,156.73,156.88,156.67,156.86,77864.0,140.5271,140.6616,140.4733,140.6437,77864.0
2017-10-10 15:30:00,156.86,156.95,156.75,156.84,102181.0,140.6437,140.7243,140.545,140.6257,102181.0
2017-10-10 15:40:00,156.84,156.87,156.68,156.83,134070.0,140.6257,140.6526,140.4823,140.6168,134070.0
2017-10-10 15:50:00,156.84,156.88,156.76,156.88,256914.0,140.6257,140.6616,140.554,140.6616,256914.0
2017-10-11 09:30:00,157.3,157.83,157.06,157.8,176213.0,141.0382,141.5134,140.823,141.4865,176213.0
2017-10-11 09:40:00,157.81,158.28,157.81,157.92,203718.0,141.4954,141.9169,141.4954,141.5941,203718.0
2017-10-11 09:50:00,157.99,158.12,157.57,157.65,97046.0,141.6568,141.7734,141.2803,141.352,97046.0
2017-10-11 10:00:00,157.66,157.96,157.66,157.85,78203.0,141.3609,141.6299,141.3609,141.5313,78203.0
2017-10-11 10:10:00,157.87,157.89,157.69,157.7,79725.0,141.5492,141.5672,141.3878,141.3968,79725.0
2017-10-11 10:20:00,157.67,158.0,157.51,157.94,78732.0,141.3699,141.6658,141.2265,141.612,78732.0
2017-10-11 10:30:00,157.97,158.74,157.93,158.72,238099.0,141.6389,142.3293,141.603,142.3114,238099.0
2017-10-11 10:40:00,158.73,158.96,158.62,158.7,139983.0,142.3203,142.5266,142.2217,142.2934,139983.0
2017-10-11 10:50:00,158.67,158.76,158.01,158.01,92847.0,142.2665,142.3472,141.6748,141.6748,92847.0
2017-10-11 11:00:00,158.04,158.08,157.61,157.78,91460.0,141.7017,141.7375,141.3161,141.4685,91460.0
2017-10-11 11:10:00,157.79,158.01,157.66,157.79,56079.0,141.4775,141.6748,141.3609,141.4775,56079.0
2017-10-11 11:20:00,157.79,157.88,157.77,157.84,34436.0,141.4775,141.5582,141.4596,141.5223,34436.0
2017-10-11 11:30:00,157.8,157.89,157.65,157.88,61662.0,141.4865,141.5672,141.352,141.5582,61662.0
2017-10-11 11:40:00,157.88,157.91,157.69,157.72,38695.0,141.5582,141.5851,141.3878,141.4147,38695.0
2017-10-11 11:50:00,157.72,157.87,157.69,157.84,32439.0,141.4147,141.5492,141.3878,141.5223,32439.0
2017-10-11 12:00:00,157.84,157.86,157.61,157.61,38448.0,141.5223,141.5403,141.3161,141.3161,38448.0
2017-10-11 12:10:00,157.62,157.65,157.52,157.56,30794.0,141.3251,141.352,141.2354,141.2713,30794.0
2017-10-11 12:20:00,157.56,157.6,157.49,157.52,42207.0,141.2713,141.3071,141.2085,141.2354,42207.0
2017-10-11 12:30:00,157.5,157.54,157.26,157.48,67258.0,141.2175,141.2534,141.0023,141.1996,67258.0
2017-10-11 12:40:00,157.49,157.68,157.48,157.68,37078.0,141.2085,141.3789,141.1996,141.3789,37078.0
2017-10-11 12:50:00,157.7,157.73,157.55,157.61,27872.0,141.3968,141.4237,141.2623,141.3161,27872.0
2017-10-11 13:00:00,157.62,157.82,157.61,157.8,25586.0,141.3251,141.5044,141.3161,141.4865,25586.0
2017-10-11 13:10:00,157.8,157.85,157.62,157.77,24155.0,141.4865,141.5313,141.3251,141.4596,24155.0
2017-10-11 13:20:00,157.77,157.8,157.7,157.75,28317.0,141.4596,141.4865,141.3968,141.4416,28317.0
2017-10-11 13:30:00,157.71,157.74,157.53,157.53,27277.0,141.4058,141.4327,141.2444,141.2444,27277.0
2017-10-11 13:40:00,157.54,157.6,157.43,157.54,22741.0,141.2534,141.3071,141.1547,141.2534,22741.0
2017-10-11 13:50:00,157.55,157.63,157.46,157.48,28837.0,141.2623,141.334,141.1816,141.1996,28837.0
2017-10-11 14:00:00,157.48,157.67,157.47,157.67,43191.0,141.1996,141.3699,141.1906,141.3699,43191.0
2017-10-11 14:10:00,157.64,157.66,157.51,157.55,22335.0,141.343,141.3609,141.2265,141.2623,22335.0
2017-10-11 14:20:00,157.54,157.54,157.25,157.31,53501.0,141.2534,141.2534,140.9933,141.0471,53501.0
2017-10-11 14:30:00,157.3,157.38,157.24,157.26,58337.0,141.0382,141.1099,140.9844,141.0023,58337.0
2017-10-11 14:40:00,157.26,157.31,157.16,157.31,30371.0,141.0023,141.0471,140.9126,141.0471,30371.0
2017-10-11 14:50:00,157.29,157.29,157.19,157.21,21399.0,141.0292,141.0292,140.9395,140.9575,21399.0
2017-10-11 15:00:00,157.23,157.38,157.19,157.35,28027.0,140.9754,141.1099,140.9395,141.083,28027.0
2017-10-11 15:10:00,157.36,157.63,157.35,157.51,36023.0,141.092,141.334,141.083,141.2265,36023.0
2017-10-11 15:20:00,157.5,157.77,157.49,157.62,131213.0,141.2175,141.4596,141.2085,141.3251,131213.0
2017-10-11 15:30:00,157.61,157.69,157.56,157.69,70897.0,141.3161,141.3878,141.2713,141.3878,70897.0
2017-10-11 15:40:00,157.71,158.0,157.68,157.89,200786.0,141.4058,141.6658,141.3789,141.5672,200786.0
2017-10-11 15:50:00,157.91,158.3,157.85,157.87,272966.0,141.5851,141.9348,141.5313,141.5492,272966.0
2017-10-12 09:30:00,157.87,157.99,157.56,157.56,131787.0,141.5492,141.6568,141.2713,141.2713,131787.0
2017-10-12 09:40:00,157.53,157.69,156.9,157.0,123036.0,141.2444,141.3878,140.6795,140.7692,123036.0
2017-10-12 09:50:00,156.99,157.1,156.68,156.99,112644.0,140.7602,140.8588,140.4823,140.7602,112644.0
2017-10-12 10:00:00,156.99,157.35,156.94,157.11,84124.0,140.7602,141.083,140.7154,140.8678,84124.0
2017-10-12 10:10:00,157.1,157.35,157.06,157.31,85340.0,140.8588,141.083,140.823,141.0471,85340.0
2017-10-12 10:20:00,157.31,157.56,157.24,157.34,70515.0,141.0471,141.2713,140.9844,141.074,70515.0
2017-10-12 10:30:00,157.35,157.54,157.24,157.41,50354.0,141.083,141.2534,140.9844,141.1368,50354.0
2017-10-12 10:40:00,157.43,157.6,157.38,157.51,36051.0,141.1547,141.3071,141.1099,141.2265,36051.0
2017-10-12 10:50:00,157.48,157.83,157.48,157.55,44181.0,141.1996,141.5134,141.1996,141.2623,44181.0
2017-10-12 11:00:00,157.55,157.79,157.55,157.65,52655.0,141.2623,141.4775,141.2623,141.352,52655.0
2017-10-12 11:10:00,157.63,157.68,157.38,157.4,52875.0,141.334,141.3789,141.1099,141.1278,52875.0
2017-10-12 11:20:00,157.4,157.44,157.1,157.12,68695.0,141.1278,141.1637,140.8588,140.8768,68695.0
2017-10-12 11:30:00,157.12,157.26,157.03,157.09,61609.0,140.8768,141.0023,140.7961,140.8499,61609.0
2017-10-12 11:40:00,157.11,157.32,157.1,157.21,35486.0,140.8678,141.0561,140.8588,140.9575,35486.0
2017-10-12 11:50:00,157.19,157.24,157.08,157.09,40174.0,140.9395,140.9844,140.8409,140.8499,40174.0
2017-10-12 12:00:00,157.09,157.12,156.88,156.94,72150.0,140.8499,140.8768,140.6616,140.7154,72150.0
2017-10-12 12:10:00,156.94,157.03,156.75,156.77,80456.0,140.7154,140.7961,140.545,140.563,80456.0
2017-10-12 12:20:00,156.77,156.88,156.72,156.82,57445.0,140.563,140.6616,140.5181,140.6078,57445.0
2017-10-12 12:30:00,156.8,156.86,156.71,156.76,37208.0,140.5899,140.6437,140.5092,140.554,37208.0
2017-10-12 12:40:00,156.75,156.93,156.73,156.84,39207.0,140.545,140.7064,140.5271,140.6257,39207.0
2017-10-12 12:50:00,156.84,156.88,156.73,156.78,60148.0,140.6257,140.6616,140.5271,140.5719,60148.0
2017-10-12 13:00:00,156.78,156.84,156.76,156.81,31708.0,140.5719,140.6257,140.554,140.5988,31708.0
2017-10-12 13:10:00,156.82,156.92,156.77,156.92,27118.0,140.6078,140.6974,140.563,140.6974,27118.0
2017-10-12 13:20:00,156.92,157.0,156.9,156.94,20557.0,140.6974,140.7692,140.6795,140.7154,20557.0
2017-10-12 13:30:00,156.96,157.12,156.88,157.11,84665.0,140.7333,140.8768,140.6616,140.8678,84665.0
2017-10-12 13:40:00,157.09,157.1,156.81,156.82,27496.0,140.8499,140.8588,140.5988,140.6078,27496.0
2017-10-12 13:50:00,156.81,156.89,156.8,156.87,49408.0,140.5988,140.6706,140.5899,140.6526,49408.0
2017-10-12 14:00:00,156.88,156.93,156.77,156.77,20761.0,140.6616,140.7064,140.563,140.563,20761.0
2017-10-12 14:10:00,156.78,156.83,156.7,156.77,49856.0,140.5719,140.6168,140.5002,140.563,49856.0
2017-10-12 14:20:00,156.75,156.76,156.62,156.72,110945.0,140.545,140.554,140.4285,140.5181,110945.0
2017-10-12 14:30:00,156.73,156.75,156.67,156.7,68938.0,140.5271,140.545,140.4733,140.5002,68938.0
2017-10-12 14:40:00,156.71,156.74,156.56,156.56,77145.0,140.5092,140.5361,140.3747,140.3747,77145.0
2017-10-12 14:50:00,156.56,156.65,156.36,156.47,101070.0,140.3747,140.4554,140.1953,140.294,101070.0
2017-10-12 15:00:00,156.46,156.61,156.45,156.55,41784.0,140.285,140.4195,140.276,140.3657,41784.0
2017-10-12 15:10:00,156.56,156.77,156.55,156.76,98723.0,140.3747,140.563,140.3657,140.554,98723.0
2017-10-12 15:20:00,156.76,156.94,156.75,156.88,43322.0,140.554,140.7154,140.545,140.6616,43322.0
2017-10-12 15:30:00,156.86,156.92,156.77,156.86,93083.0,140.6437,140.6974,140.563,140.6437,93083.0
2017-10-12 15:40:00,156.87,157.0,156.81,156.98,176793.0,140.6526,140.7692,140.5988,140.7512,176793.0
2017-10-12 15:50:00,157.0,157.36,156.92,157.22,347156.0,140.7692,141.092,140.6974,140.9664,347156.0
2017-10-13 09:30:00,157.42,157.81,157.09,157.74,121966.0,141.1458,141.4954,140.8499,141.4327,121966.0
2017-10-13 09:40:00,157.72,158.16,157.66,157.9,137788.0,141.4147,141.8093,141.3609,141.5761,137788.0
2017-10-13 09:50:00,157.95,158.03,157.78,157.95,90250.0,141.621,141.6927,141.4685,141.621,90250.0
2017-10-13 10:00:00,157.93,158.11,157.71,158.11,83223.0,141.603,141.7644,141.4058,141.7644,83223.0
2017-10-13 10:10:00,158.12,158.54,157.93,158.44,139280.0,141.7734,142.15,141.603,142.0603,139280.0
2017-10-13 10:20:00,158.44,158.87,158.23,158.87,95682.0,142.0603,142.4459,141.872,142.4459,95682.0
2017-10-13 10:30:00,158.87,158.94,158.64,158.82,88759.0,142.4459,142.5086,142.2396,142.401,88759.0
2017-10-13 10:40:00,158.84,158.99,158.82,158.97,118680.0,142.419,142.5535,142.401,142.5355,118680.0
2017-10-13 10:50:00,158.97,159.05,158.95,159.0,142858.0,142.5355,142.6072,142.5176,142.5624,142858.0
2017-10-13 11:00:00,159.01,159.01,158.65,158.8,58630.0,142.5714,142.5714,142.2486,142.3831,58630.0
2017-10-13 11:10:00,158.79,158.82,158.6,158.72,29966.0,142.3741,142.401,142.2038,142.3114,29966.0
2017-10-13 11:20:00,158.71,158.9,158.7,158.84,39490.0,142.3024,142.4728,142.2934,142.419,39490.0
2017-10-13 11:30:00,158.83,158.87,158.6,158.68,47817.0,142.41,142.4459,142.2038,142.2755,47817.0
2017-10-13 11:40:00,158.69,158.69,158.53,158.67,49113.0,142.2845,142.2845,142.141,142.2665,49113.0
2017-10-13 11:50:00,158.66,158.67,158.46,158.53,26331.0,142.2576,142.2665,142.0782,142.141,26331.0
2017-10-13 12:00:00,158.56,158.72,158.56,158.66,42274.0,142.1679,142.3114,142.1679,142.2576,42274.0
2017-10-13 12:10:00,158.67,158.72,158.64,158.65,19007.0,142.2665,142.3114,142.2396,142.2486,19007.0
2017-10-13 12:20:00,158.68,158.9,158.68,158.9,25360.0,142.2755,142.4728,142.2755,142.4728,25360.0
2017-10-13 12:30:00,158.9,159.0,158.88,158.93,48931.0,142.4728,142.5624,142.4548,142.4997,48931.0
2017-10-13 12:40:00,158.94,159.02,158.9,158.97,48072.0,142.5086,142.5803,142.4728,142.5355,48072.0
2017-10-13 12:50:00,158.96,159.12,158.96,159.04,64283.0,142.5266,142.67,142.5266,142.5983,64283.0
2017-10-13 13:00:00,159.04,159.12,159.01,159.1,33779.0,142.5983,142.67,142.5714,142.6521,33779.0
2017-10-13 13:10:00,159.12,159.13,159.03,159.04,40702.0,142.67,142.679,142.5893,142.5983,40702.0
2017-10-13 13:20:00,159.03,159.09,159.0,159.06,36807.0,142.5893,142.6431,142.5624,142.6162,36807.0
2017-10-13 13:30:00,159.07,159.38,159.07,159.38,63726.0,142.6252,142.9031,142.6252,142.9031,63726.0
2017-10-13 13:40:00,159.38,159.49,159.27,159.32,57898.0,142.9031,143.0018,142.8045,142.8493,57898.0
2017-10-13 13:50:00,159.32,159.53,159.27,159.49,90637.0,142.8493,143.0376,142.8045,143.0018,90637.0
2017-10-13 14:00:00,159.49,159.55,159.27,159.4,62499.0,143.0018,143.0556,142.8045,142.9211,62499.0
2017-10-13 14:10:00,159.38,159.49,159.36,159.47,50598.0,142.9031,143.0018,142.8852,142.9838,50598.0
2017-10-13 14:20:00,159.49,159.62,159.46,159.5,53411.0,143.0018,143.1183,142.9749,143.0107,53411.0
2017-10-13 14:30:00,159.49,159.55,159.38,159.48,47124.0,143.0018,143.0556,142.9031,142.9928,47124.0
2017-10-13 14:40:00,159.51,159.54,159.47,159.5,25491.0,143.0197,143.0466,142.9838,143.0107,25491.0
2017-10-13 14:50:00,159.49,159.59,159.43,159.47,41683.0,143.0018,143.0914,142.948,142.9838,41683.0
2017-10-13 15:00:00,159.49,159.61,159.43,159.6,51265.0,143.0018,143.1094,142.948,143.1004,51265.0
2017-10-13 15:10:00,159.6,159.61,159.48,159.53,63786.0,143.1004,143.1094,142.9928,143.0376,63786.0
2017-10-13 15:20:00,159.53,159.69,159.5,159.65,54537.0,143.0376,143.1811,143.0107,143.1452,54537.0
2017-10-13 15:30:00,159.64,159.78,159.56,159.78,112000.0,143.1363,143.2618,143.0645,143.2618,112000.0
2017-10-13 15:40:00,159.78,159.79,159.66,159.71,88845.0,143.2618,143.2707,143.1542,143.199,88845.0
2017-10-13 15:50:00,159.71,159.95,159.7,159.85,342046.0,143.199,143.4142,143.19,143.3245,342046.0
2017-10-16 09:30:00,159.38,159.8,159.14,159.26,168519.0,142.9031,143.2797,142.6879,142.7955,168519.0
2017-10-16 09:40:00,159.25,159.37,159.1,159.19,56755.0,142.7866,142.8942,142.6521,142.7328,56755.0
2017-10-16 09:50:00,159.18,159.18,158.92,159.11,59206.0,142.7238,142.7238,142.4907,142.661,59206.0
2017-10-16 10:00:00,159.1,159.34,158.97,159.01,61357.0,142.6521,142.8673,142.5355,142.5714,61357.0
2017-10-16 10:10:00,158.99,159.14,158.95,159.13,41175.0,142.5535,142.6879,142.5176,142.679,41175.0
2017-10-16 10:20:00,159.1,159.13,158.76,158.79,47433.0,142.6521,142.679,142.3472,142.3741,47433.0
2017-10-16 10:30:00,158.84,158.84,158.48,158.62,68687.0,142.419,142.419,142.0962,142.2217,68687.0
2017-10-16 10:40:00,158.61,158.62,158.34,158.35,61534.0,142.2127,142.2217,141.9706,141.9796,61534.0
2017-10-16 10:50:00,158.4,158.75,158.32,158.63,49056.0,142.0244,142.3383,141.9527,142.2307,49056.0
2017-10-16 11:00:00,158.63,158.68,158.5,158.68,22929.0,142.2307,142.2755,142.1141,142.2755,22929.0
2017-10-16 11:10:00,158.7,158.87,158.68,158.84,28617.0,142.2934,142.4459,142.2755,142.419,28617.0
2017-10-16 11:20:00,158.85,158.98,158.82,158.94,30421.0,142.4279,142.5445,142.401,142.5086,30421.0
2017-10-16 11:30:00,158.93,158.93,158.79,158.8,23660.0,142.4997,142.4997,142.3741,142.3831,23660.0
2017-10-16 11:40:00,158.84,158.93,158.8,158.8,18973.0,142.419,142.4997,142.3831,142.3831,18973.0
2017-10-16 11:50:00,158.84,158.88,158.78,158.8,30999.0,142.419,142.4548,142.3652,142.3831,30999.0
2017-10-16 12:00:00,158.81,158.83,158.58,158.6,30639.0,142.3921,142.41,142.1858,142.2038,30639.0
2017-10-16 12:10:00,158.63,158.73,158.59,158.66,16499.0,142.2307,142.3203,142.1948,142.2576,16499.0
2017-10-16 12:20:00,158.69,158.74,158.64,158.69,17344.0,142.2845,142.3293,142.2396,142.2845,17344.0
2017-10-16 12:30:00,158.76,158.88,158.72,158.83,21331.0,142.3472,142.4548,142.3114,142.41,21331.0
2017-10-16 12:40:00,158.79,158.88,158.79,158.83,14214.0,142.3741,142.4548,142.3741,142.41,14214.0
2017-10-16 12:50:00,158.83,158.87,158.72,158.76,32745.0,142.41,142.4459,142.3114,142.3472,32745.0
2017-10-16 13:00:00,158.76,158.81,158.69,158.75,19352.0,142.3472,142.3921,142.2845,142.3383,19352.0
2017-10-16 13:10:00,158.75,158.75,158.61,158.66,29721.0,142.3383,142.3383,142.2127,142.2576,29721.0
2017-10-16 13:20:00,158.66,158.68,158.61,158.66,15400.0,142.2576,142.2755,142.2127,142.2576,15400.0
2017-10-16 13:30:00,158.69,158.76,158.65,158.76,36421.0,142.2845,142.3472,142.2486,142.3472,36421.0
2017-10-16 13:40:00,158.78,158.86,158.7,158.83,20511.0,142.3652,142.4369,142.2934,142.41,20511.0
2017-10-16 13:50:00,158.82,158.83,158.67,158.69,14264.0,142.401,142.41,142.2665,142.2845,14264.0
2017-10-16 14:00:00,158.7,158.86,158.68,158.85,21552.0,142.2934,142.4369,142.2755,142.4279,21552.0
2017-10-16 14:10:00,158.85,158.92,158.82,158.9,19171.0,142.4279,142.4907,142.401,142.4728,19171.0
2017-10-16 14:20:00,158.9,159.11,158.9,159.08,33701.0,142.4728,142.661,142.4728,142.6341,33701.0
2017-10-16 14:30:00,159.09,159.19,159.04,159.12,31104.0,142.6431,142.7328,142.5983,142.67,31104.0
2017-10-16 14:40:00,159.12,159.12,158.9,158.99,25775.0,142.67,142.67,142.4728,142.5535,25775.0
2017-10-16 14:50:00,158.95,159.01,158.86,158.88,78384.0,142.5176,142.5714,142.4369,142.4548,78384.0
2017-10-16 15:00:00,158.88,158.95,158.76,158.85,40842.0,142.4548,142.5176,142.3472,142.4279,40842.0
2017-10-16 15:10:00,158.84,158.85,158.78,158.8,47161.0,142.419,142.4279,142.3652,142.3831,47161.0
2017-10-16 15:20:00,158.81,158.87,158.73,158.75,51103.0,142.3921,142.4459,142.3203,142.3383,51103.0
2017-10-16 15:30:00,158.75,158.78,158.65,158.73,65293.0,142.3383,142.3652,142.2486,142.3203,65293.0
2017-10-16 15:40:00,158.71,158.78,158.68,158.7,84691.0,142.3024,142.3652,142.2755,142.2934,84691.0
2017-10-16 15:50:00,158.71,158.98,158.71,158.81,228527.0,142.3024,142.5445,142.3024,142.3921,228527.0
2017-10-17 09:30:00,159.0,159.27,158.86,158.98,82898.0,142.5624,142.8045,142.4369,142.5445,82898.0
2017-10-17 09:40:00,158.99,159.09,158.68,158.86,32064.0,142.5535,142.6431,142.2755,142.4369,32064.0
2017-10-17 09:50:00,158.86,158.86,158.39,158.43,48124.0,142.4369,142.4369,142.0155,142.0513,48124.0
2017-10-17 10:00:00,158.41,158.61,158.24,158.31,60128.0,142.0334,142.2127,141.881,141.9437,60128.0
2017-10-17 10:10:00,158.32,158.4,158.26,158.34,29271.0,141.9527,142.0244,141.8989,141.9706,29271.0
2017-10-17 10:20:00,158.34,158.54,158.31,158.53,96799.0,141.9706,142.15,141.9437,142.141,96799.0
2017-10-17 10:30:00,158.53,158.53,158.08,158.25,46785.0,142.141,142.141,141.7375,141.89,46785.0
2017-10-17 10:40:00,158.23,158.23,158.04,158.11,58321.0,141.872,141.872,141.7017,141.7644,58321.0
2017-10-17 10:50:00,158.12,158.17,157.89,157.95,65542.0,141.7734,141.8182,141.5672,141.621,65542.0
2017-10-17 11:00:00,157.96,158.25,157.95,158.23,38317.0,141.6299,141.89,141.621,141.872,38317.0
2017-10-17 11:10:00,158.24,158.45,158.23,158.24,34719.0,141.881,142.0693,141.872,141.881,34719.0
2017-10-17 11:20:00,158.24,158.5,158.24,158.46,51434.0,141.881,142.1141,141.881,142.0782,51434.0
2017-10-17 11:30:00,158.44,158.56,158.35,158.42,19733.0,142.0603,142.1679,141.9796,142.0424,19733.0
2017-10-17 11:40:00,158.43,158.7,158.41,158.68,40221.0,142.0513,142.2934,142.0334,142.2755,40221.0
2017-10-17 11:50:00,158.67,158.75,158.63,158.63,26978.0,142.2665,142.3383,142.2307,142.2307,26978.0
2017-10-17 12:00:00,158.65,158.67,158.51,158.57,12504.0,142.2486,142.2665,142.1231,142.1769,12504.0
2017-10-17 12:10:00,158.53,158.55,158.47,158.5,12635.0,142.141,142.1589,142.0872,142.1141,12635.0
2017-10-17 12:20:00,158.51,158.52,158.36,158.38,21035.0,142.1231,142.132,141.9886,142.0065,21035.0
2017-10-17 12:30:00,158.34,158.37,158.24,158.26,23247.0,141.9706,141.9975,141.881,141.8989,23247.0
2017-10-17 12:40:00,158.25,158.28,157.99,157.99,46398.0,141.89,141.9169,141.6568,141.6568,46398.0
2017-10-17 12:50:00,158.02,158.19,157.98,158.11,34364.0,141.6837,141.8362,141.6479,141.7644,34364.0
2017-10-17 13:00:00,158.13,158.13,157.92,158.0,33978.0,141.7824,141.7824,141.5941,141.6658,33978.0
2017-10-17 13:10:00,158.0,158.08,157.86,157.95,34449.0,141.6658,141.7375,141.5403,141.621,34449.0
2017-10-17 13:20:00,157.95,157.95,157.82,157.91,29673.0,141.621,141.621,141.5044,141.5851,29673.0
2017-10-17 13:30:00,157.91,157.98,157.57,157.85,67142.0,141.5851,141.6479,141.2803,141.5313,67142.0
2017-10-17 13:40:00,157.83,157.98,157.83,157.94,29526.0,141.5134,141.6479,141.5134,141.612,29526.0
2017-10-17 13:50:00,157.93,158.2,157.93,158.04,28855.0,141.603,141.8451,141.603,141.7017,28855.0
2017-10-17 14:00:00,158.07,158.1,157.91,157.92,20897.0,141.7286,141.7555,141.5851,141.5941,20897.0
2017-10-17 14:10:00,157.9,158.01,157.88,157.98,19730.0,141.5761,141.6748,141.5582,141.6479,19730.0
2017-10-17 14:20:00,158.01,158.03,157.8,157.83,29205.0,141.6748,141.6927,141.4865,141.5134,29205.0
2017-10-17 14:30:00,157.83,157.88,157.76,157.84,32537.0,141.5134,141.5582,141.4506,141.5223,32537.0
2017-10-17 14:40:00,157.84,157.92,157.8,157.86,32119.0,141.5223,141.5941,141.4865,141.5403,32119.0
2017-10-17 14:50:00,157.87,157.9,157.8,157.83,20838.0,141.5492,141.5761,141.4865,141.5134,20838.0
2017-10-17 15:00:00,157.83,157.87,157.69,157.83,33174.0,141.5134,141.5492,141.3878,141.5134,33174.0
2017-10-17 15:10:00,157.81,157.9,157.77,157.86,43805.0,141.4954,141.5761,141.4596,141.5403,43805.0
2017-10-17 15:20:00,157.87,158.1,157.86,158.09,68906.0,141.5492,141.7555,141.5403,141.7465,68906.0
2017-10-17 15:30:00,158.09,158.25,158.09,158.25,75611.0,141.7465,141.89,141.7465,141.89,75611.0
2017-10-17 15:40:00,158.25,158.32,158.2,158.27,106201.0,141.89,141.9527,141.8451,141.9079,106201.0
2017-10-17 15:50:00,158.3,158.53,158.3,158.38,206474.0,141.9348,142.141,141.9348,142.0065,206474.0
2017-10-18 09:30:00,158.84,158.84,158.28,158.34,107215.0,142.419,142.419,141.9169,141.9706,107215.0
2017-10-18 09:40:00,158.39,158.39,157.9,157.96,55997.0,142.0155,142.0155,141.5761,141.6299,55997.0
2017-10-18 09:50:00,157.96,158.13,157.8,157.93,71093.0,141.6299,141.7824,141.4865,141.603,71093.0
2017-10-18 10:00:00,157.92,158.02,157.6,157.63,173084.0,141.5941,141.6837,141.3071,141.334,173084.0
2017-10-18 10:10:00,157.65,158.19,157.64,158.1,90810.0,141.352,141.8362,141.343,141.7555,90810.0
2017-10-18 10:20:00,158.08,158.08,157.53,157.7,82080.0,141.7375,141.7375,141.2444,141.3968,82080.0
2017-10-18 10:30:00,157.71,157.75,157.45,157.57,64648.0,141.4058,141.4416,141.1727,141.2803,64648.0
2017-10-18 10:40:00,157.55,157.57,157.3,157.47,92716.0,141.2623,141.2803,141.0382,141.1906,92716.0
2017-10-18 10:50:00,157.47,157.76,157.44,157.7,61832.0,141.1906,141.4506,141.1637,141.3968,61832.0
2017-10-18 11:00:00,157.72,157.82,157.58,157.72,57500.0,141.4147,141.5044,141.2892,141.4147,57500.0
2017-10-18 11:10:00,157.72,157.98,157.7,157.82,72171.0,141.4147,141.6479,141.3968,141.5044,72171.0
2017-10-18 11:20:00,157.81,158.03,157.8,157.82,78670.0,141.4954,141.6927,141.4865,141.5044,78670.0
2017-10-18 11:30:00,157.83,157.85,157.42,157.43,51786.0,141.5134,141.5313,141.1458,141.1547,51786.0
2017-10-18 11:40:00,157.42,157.7,157.42,157.6,43590.0,141.1458,141.3968,141.1458,141.3071,43590.0
2017-10-18 11:50:00,157.61,157.7,157.43,157.57,45222.0,141.3161,141.3968,141.1547,141.2803,45222.0
2017-10-18 12:00:00,157.59,157.66,157.48,157.63,37777.0,141.2982,141.3609,141.1996,141.334,37777.0
2017-10-18 12:10:00,157.61,157.82,157.58,157.76,29141.0,141.3161,141.5044,141.2892,141.4506,29141.0
2017-10-18 12:20:00,157.77,157.86,157.74,157.82,27541.0,141.4596,141.5403,141.4327,141.5044,27541.0
2017-10-18 12:30:00,157.82,158.04,157.82,157.93,39196.0,141.5044,141.7017,141.5044,141.603,39196.0
2017-10-18 12:40:00,157.89,158.0,157.8,157.8,40606.0,141.5672,141.6658,141.4865,141.4865,40606.0
2017-10-18 12:50:00,157.8,157.92,157.63,157.85,48807.0,141.4865,141.5941,141.334,141.5313,48807.0
2017-10-18 13:00:00,157.86,157.91,157.75,157.8,20600.0,141.5403,141.5851,141.4416,141.4865,20600.0
2017-10-18 13:10:00,157.8,157.86,157.52,157.58,33000.0,141.4865,141.5403,141.2354,141.2892,33000.0
2017-10-18 13:20:00,157.58,157.67,157.44,157.48,29175.0,141.2892,141.3699,141.1637,141.1996,29175.0
2017-10-18 13:30:00,157.46,157.65,157.46,157.65,31478.0,141.1816,141.352,141.1816,141.352,31478.0
2017-10-18 13:40:00,157.61,157.73,157.57,157.57,24960.0,141.3161,141.4237,141.2803,141.2803,24960.0
2017-10-18 13:50:00,157.59,157.59,157.46,157.48,41747.0,141.2982,141.2982,141.1816,141.1996,41747.0
2017-10-18 14:00:00,157.45,157.64,157.45,157.63,47318.0,141.1727,141.343,141.1727,141.334,47318.0
2017-10-18 14:10:00,157.63,157.72,157.5,157.54,36179.0,141.334,141.4147,141.2175,141.2534,36179.0
2017-10-18 14:20:00,157.56,157.75,157.56,157.75,32316.0,141.2713,141.4416,141.2713,141.4416,32316.0
2017-10-18 14:30:00,157.74,157.76,157.6,157.71,32757.0,141.4327,141.4506,141.3071,141.4058,32757.0
2017-10-18 14:40:00,157.7,157.73,157.63,157.65,39699.0,141.3968,141.4237,141.334,141.352,39699.0
2017-10-18 14:50:00,157.64,157.67,157.53,157.64,46154.0,141.343,141.3699,141.2444,141.343,46154.0
2017-10-18 15:00:00,157.65,157.79,157.6,157.79,55185.0,141.352,141.4775,141.3071,141.4775,55185.0
2017-10-18 15:10:00,157.8,157.87,157.6,157.66,66608.0,141.4865,141.5492,141.3071,141.3609,66608.0
2017-10-18 15:20:00,157.67,157.7,157.45,157.64,68815.0,141.3699,141.3968,141.1727,141.343,68815.0
2017-10-18 15:30:00,157.64,157.64,157.56,157.58,63659.0,141.343,141.343,141.2713,141.2892,63659.0
2017-10-18 15:40:00,157.59,157.79,157.55,157.76,143778.0,141.2982,141.4775,141.2623,141.4506,143778.0
2017-10-18 15:50:00,157.76,157.76,157.52,157.53,191064.0,141.4506,141.4506,141.2354,141.2444,191064.0
2017-10-19 09:30:00,157.14,157.72,157.01,157.62,100937.0,140.8947,141.4147,140.7781,141.3251,100937.0
2017-10-19 09:40:00,157.6,157.96,157.55,157.75,182601.0,141.3071,141.6299,141.2623,141.4416,182601.0
2017-10-19 09:50:00,157.81,157.97,157.68,157.78,56576.0,141.4954,141.6389,141.3789,141.4685,56576.0
2017-10-19 10:00:00,157.83,157.95,157.72,157.83,108059.0,141.5134,141.621,141.4147,141.5134,108059.0
2017-10-19 10:10:00,157.86,157.9,157.54,157.54,30731.0,141.5403,141.5761,141.2534,141.2534,30731.0
2017-10-19 10:20:00,157.56,157.84,157.51,157.83,31970.0,141.2713,141.5223,141.2265,141.5134,31970.0
2017-10-19 10:30:00,157.84,158.39,157.81,158.38,567805.0,141.5223,142.0155,141.4954,142.0065,567805.0
2017-10-19 10:40:00,158.36,158.46,158.09,158.46,52117.0,141.9886,142.0782,141.7465,142.0782,52117.0
2017-10-19 10:50:00,158.47,158.57,158.39,158.44,54310.0,142.0872,142.1769,142.0155,142.0603,54310.0
2017-10-19 11:00:00,158.41,158.45,158.2,158.34,29013.0,142.0334,142.0693,141.8451,141.9706,29013.0
2017-10-19 11:10:00,158.43,158.52,158.33,158.47,33567.0,142.0513,142.132,141.9617,142.0872,33567.0
2017-10-19 11:20:00,158.48,158.55,158.43,158.44,38442.0,142.0962,142.1589,142.0513,142.0603,38442.0
2017-10-19 11:30:00,158.43,158.53,158.39,158.45,19377.0,142.0513,142.141,142.0155,142.0693,19377.0
2017-10-19 11:40:00,158.47,158.48,158.24,158.29,24106.0,142.0872,142.0962,141.881,141.9258,24106.0
2017-10-19 11:50:00,158.32,158.4,158.13,158.2,25839.0,141.9527,142.0244,141.7824,141.8451,25839.0
2017-10-19 12:00:00,158.2,158.31,158.16,158.3,16396.0,141.8451,141.9437,141.8093,141.9348,16396.0
2017-10-19 12:10:00,158.31,158.57,158.29,158.57,30421.0,141.9437,142.1769,141.9258,142.1769,30421.0
2017-10-19 12:20:00,158.57,158.72,158.54,158.7,39786.0,142.1769,142.3114,142.15,142.2934,39786.0
2017-10-19 12:30:00,158.71,158.76,158.55,158.55,26120.0,142.3024,142.3472,142.1589,142.1589,26120.0
2017-10-19 12:40:00,158.52,158.61,158.45,158.58,15122.0,142.132,142.2127,142.0693,142.1858,15122.0
2017-10-19 12:50:00,158.58,158.65,158.54,158.58,20501.0,142.1858,142.2486,142.15,142.1858,20501.0
2017-10-19 13:00:00,158.58,158.65,158.55,158.57,30087.0,142.1858,142.2486,142.1589,142.1769,30087.0
2017-10-19 13:10:00,158.57,158.61,158.49,158.5,21672.0,142.1769,142.2127,142.1051,142.1141,21672.0
2017-10-19 13:20:00,158.51,158.51,158.3,158.39,16933.0,142.1231,142.1231,141.9348,142.0155,16933.0
2017-10-19 13:30:00,158.41,158.52,158.39,158.52,16536.0,142.0334,142.132,142.0155,142.132,16536.0
2017-10-19 13:40:00,158.49,158.52,158.41,158.44,23691.0,142.1051,142.132,142.0334,142.0603,23691.0
2017-10-19 13:50:00,158.43,158.45,158.31,158.34,22535.0,142.0513,142.0693,141.9437,141.9706,22535.0
2017-10-19 14:00:00,158.34,158.36,158.24,158.33,23164.0,141.9706,141.9886,141.881,141.9617,23164.0
2017-10-19 14:10:00,158.32,158.41,158.29,158.34,17302.0,141.9527,142.0334,141.9258,141.9706,17302.0
2017-10-19 14:20:00,158.33,158.41,158.28,158.32,20305.0,141.9617,142.0334,141.9169,141.9527,20305.0
2017-10-19 14:30:00,158.35,158.48,158.34,158.43,21097.0,141.9796,142.0962,141.9706,142.0513,21097.0
2017-10-19 14:40:00,158.46,158.53,158.37,158.4,26728.0,142.0782,142.141,141.9975,142.0244,26728.0
2017-10-19 14:50:00,158.4,158.44,158.25,158.38,41199.0,142.0244,142.0603,141.89,142.0065,41199.0
2017-10-19 15:00:00,158.42,158.45,158.37,158.37,25269.0,142.0424,142.0693,141.9975,141.9975,25269.0
2017-10-19 15:10:00,158.36,158.48,158.26,158.33,40944.0,141.9886,142.0962,141.8989,141.9617,40944.0
2017-10-19 15:20:00,158.35,158.46,158.35,158.39,41640.0,141.9796,142.0782,141.9796,142.0155,41640.0
2017-10-19 15:30:00,158.4,158.52,158.33,158.48,60659.0,142.0244,142.132,141.9617,142.0962,60659.0
2017-10-19 15:40:00,158.49,158.6,158.39,158.42,76878.0,142.1051,142.2038,142.0155,142.0424,76878.0
2017-10-19 15:50:00,158.41,158.52,158.1,158.48,253331.0,142.0334,142.132,141.7555,142.0962,253331.0
2017-10-20 09:30:00,158.97,159.35,158.51,159.3,198546.0,142.5355,142.8762,142.1231,142.8314,198546.0
2017-10-20 09:40:00,159.29,159.62,159.27,159.43,102230.0,142.8224,143.1183,142.8045,142.948,102230.0
2017-10-20 09:50:00,159.4,159.76,159.28,159.35,104121.0,142.9211,143.2438,142.8135,142.8762,104121.0
2017-10-20 10:00:00,159.31,159.55,159.29,159.52,51892.0,142.8404,143.0556,142.8224,143.0287,51892.0
2017-10-20 10:10:00,159.51,159.82,159.49,159.79,71815.0,143.0197,143.2976,143.0018,143.2707,71815.0
2017-10-20 10:20:00,159.81,159.93,159.68,159.72,95418.0,143.2887,143.3963,143.1721,143.208,95418.0
2017-10-20 10:30:00,159.73,159.88,159.7,159.84,87276.0,143.2169,143.3514,143.19,143.3156,87276.0
2017-10-20 10:40:00,159.87,160.1,159.86,160.04,121945.0,143.3425,143.5487,143.3335,143.4949,121945.0
2017-10-20 10:50:00,160.04,160.34,160.01,160.04,69049.0,143.4949,143.7639,143.468,143.4949,69049.0
2017-10-20 11:00:00,160.04,160.27,159.96,160.17,41504.0,143.4949,143.7011,143.4232,143.6115,41504.0
2017-10-20 11:10:00,160.19,160.53,160.05,160.25,145743.0,143.6294,143.9342,143.5039,143.6832,145743.0
2017-10-20 11:20:00,160.25,160.27,160.03,160.04,62701.0,143.6832,143.7011,143.4859,143.4949,62701.0
2017-10-20 11:30:00,160.02,160.13,160.01,160.07,46976.0,143.477,143.5756,143.468,143.5218,46976.0
2017-10-20 11:40:00,160.06,160.23,160.03,160.22,43889.0,143.5128,143.6653,143.4859,143.6563,43889.0
2017-10-20 11:50:00,160.23,160.64,160.05,160.63,77096.0,143.6653,144.0329,143.5039,144.0239,77096.0
2017-10-20 12:00:00,160.63,160.64,160.37,160.49,50803.0,144.0239,144.0329,143.7908,143.8984,50803.0
2017-10-20 12:10:00,160.5,160.64,160.46,160.52,104974.0,143.9073,144.0329,143.8715,143.9253,104974.0
2017-10-20 12:20:00,160.52,160.64,160.49,160.6,46634.0,143.9253,144.0329,143.8984,143.997,46634.0
2017-10-20 12:30:00,160.59,160.64,160.43,160.58,43285.0,143.988,144.0329,143.8446,143.9791,43285.0
2017-10-20 12:40:00,160.57,160.72,160.53,160.7,109881.0,143.9701,144.1046,143.9342,144.0867,109881.0
2017-10-20 12:50:00,160.72,160.78,160.66,160.72,59305.0,144.1046,144.1584,144.0508,144.1046,59305.0
2017-10-20 13:00:00,160.7,160.82,160.68,160.78,70293.0,144.0867,144.1943,144.0687,144.1584,70293.0
2017-10-20 13:10:00,160.79,160.88,160.76,160.87,65898.0,144.1674,144.2481,144.1405,144.2391,65898.0
2017-10-20 13:20:00,160.87,160.99,160.86,160.98,84381.0,144.2391,144.3467,144.2301,144.3377,84381.0
2017-10-20 13:30:00,160.97,161.01,160.7,160.96,120640.0,144.3288,144.3646,144.0867,144.3198,120640.0
2017-10-20 13:40:00,160.96,160.97,160.78,160.84,38048.0,144.3198,144.3288,144.1584,144.2122,38048.0
2017-10-20 13:50:00,160.85,160.85,160.53,160.62,94714.0,144.2212,144.2212,143.9342,144.0149,94714.0
2017-10-20 14:00:00,160.62,160.86,160.61,160.85,40932.0,144.0149,144.2301,144.006,144.2212,40932.0
2017-10-20 14:10:00,160.85,160.99,160.85,160.99,54164.0,144.2212,144.3467,144.2212,144.3467,54164.0
2017-10-20 14:20:00,160.99,161.0,160.82,160.94,57549.0,144.3467,144.3557,144.1943,144.3019,57549.0
2017-10-20 14:30:00,160.95,160.96,160.83,160.89,49418.0,144.3108,144.3198,144.2032,144.257,49418.0
2017-10-20 14:40:00,160.89,160.93,160.76,160.79,43034.0,144.257,144.2929,144.1405,144.1674,43034.0
2017-10-20 14:50:00,160.78,160.78,160.63,160.74,33935.0,144.1584,144.1584,144.0239,144.1225,33935.0
2017-10-20 15:00:00,160.74,160.74,160.53,160.62,57521.0,144.1225,144.1225,143.9342,144.0149,57521.0
2017-10-20 15:10:00,160.61,160.67,160.53,160.63,69023.0,144.006,144.0598,143.9342,144.0239,69023.0
2017-10-20 15:20:00,160.64,160.74,160.61,160.7,55933.0,144.0329,144.1225,144.006,144.0867,55933.0
2017-10-20 15:30:00,160.7,160.86,160.67,160.85,93778.0,144.0867,144.2301,144.0598,144.2212,93778.0
2017-10-20 15:40:00,160.86,160.89,160.72,160.8,107436.0,144.2301,144.257,144.1046,144.1763,107436.0
2017-10-20 15:50:00,160.8,160.89,160.52,160.78,293311.0,144.1763,144.257,143.9253,144.1584,293311.0
2017-10-23 09:30:00,160.85,161.34,160.58,160.86,103432.0,144.2212,144.6605,143.9791,144.2301,103432.0
2017-10-23 09:40:00,160.92,161.29,160.8,161.24,57218.0,144.2839,144.6157,144.1763,144.5708,57218.0
2017-10-23 09:50:00,161.25,161.65,161.16,161.47,78810.0,144.5798,144.9385,144.4991,144.7771,78810.0
2017-10-23 10:00:00,161.47,162.08,161.3,161.81,103227.0,144.7771,145.324,144.6246,145.0819,103227.0
2017-10-23 10:10:00,161.75,161.86,161.54,161.63,51920.0,145.0281,145.1267,144.8398,144.9205,51920.0
2017-10-23 10:20:00,161.6,161.66,161.21,161.4,40060.0,144.8936,144.9474,144.5439,144.7143,40060.0
2017-10-23 10:30:00,161.43,161.69,161.33,161.69,47793.0,144.7412,144.9743,144.6515,144.9743,47793.0
2017-10-23 10:40:00,161.67,161.76,161.5,161.5,33905.0,144.9564,145.0371,144.804,144.804,33905.0
2017-10-23 10:50:00,161.53,161.63,161.35,161.55,29988.0,144.8309,144.9205,144.6695,144.8488,29988.0
2017-10-23 11:00:00,161.57,161.69,161.44,161.55,30534.0,144.8667,144.9743,144.7502,144.8488,30534.0
2017-10-23 11:10:00,161.53,161.59,161.35,161.47,84224.0,144.8309,144.8847,144.6695,144.7771,84224.0
2017-10-23 11:20:00,161.48,161.86,161.48,161.72,55219.0,144.786,145.1267,144.786,145.0012,55219.0
2017-10-23 11:30:00,161.76,161.84,161.66,161.79,35237.0,145.0371,145.1088,144.9474,145.064,35237.0
2017-10-23 11:40:00,161.74,161.87,161.62,161.73,43026.0,145.0192,145.1357,144.9116,145.0102,43026.0
2017-10-23 11:50:00,161.72,161.92,161.72,161.9,55646.0,145.0012,145.1805,145.0012,145.1626,55646.0
2017-10-23 12:00:00,161.89,161.99,161.83,161.89,32257.0,145.1536,145.2433,145.0998,145.1536,32257.0
2017-10-23 12:10:00,161.92,162.08,161.9,161.96,85307.0,145.1805,145.324,145.1626,145.2164,85307.0
2017-10-23 12:20:00,161.95,162.1,161.91,162.1,32466.0,145.2074,145.3419,145.1716,145.3419,32466.0
2017-10-23 12:30:00,162.08,162.13,161.98,162.0,31549.0,145.324,145.3688,145.2343,145.2523,31549.0
2017-10-23 12:40:00,162.01,162.17,161.97,162.05,33769.0,145.2612,145.4047,145.2254,145.2971,33769.0
2017-10-23 12:50:00,162.05,162.11,161.92,162.01,20540.0,145.2971,145.3509,145.1805,145.2612,20540.0
2017-10-23 13:00:00,162.02,162.05,161.85,161.96,45309.0,145.2702,145.2971,145.1178,145.2164,45309.0
2017-10-23 13:10:00,161.95,161.99,161.87,161.96,31523.0,145.2074,145.2433,145.1357,145.2164,31523.0
2017-10-23 13:20:00,161.97,162.13,161.9,162.07,20272.0,145.2254,145.3688,145.1626,145.315,20272.0
2017-10-23 13:30:00,162.11,162.11,161.85,161.99,18024.0,145.3509,145.3509,145.1178,145.2433,18024.0
2017-10-23 13:40:00,161.99,162.07,161.87,162.07,18980.0,145.2433,145.315,145.1357,145.315,18980.0
2017-10-23 13:50:00,162.08,162.1,161.93,162.06,18944.0,145.324,145.3419,145.1895,145.3061,18944.0
2017-10-23 14:00:00,162.04,162.04,161.86,161.94,17436.0,145.2881,145.2881,145.1267,145.1985,17436.0
2017-10-23 14:10:00,161.96,161.97,161.87,161.92,17623.0,145.2164,145.2254,145.1357,145.1805,17623.0
2017-10-23 14:20:00,161.92,162.06,161.9,162.06,27887.0,145.1805,145.3061,145.1626,145.3061,27887.0
2017-10-23 14:30:00,162.04,162.16,161.98,162.13,53515.0,145.2881,145.3957,145.2343,145.3688,53515.0
2017-10-23 14:40:00,162.13,162.23,162.12,162.2,50472.0,145.3688,145.4585,145.3599,145.4316,50472.0
2017-10-23 14:50:00,162.21,162.37,162.18,162.37,41504.0,145.4406,145.584,145.4137,145.584,41504.0
2017-10-23 15:00:00,162.35,162.39,162.1,162.11,67161.0,145.5661,145.602,145.3419,145.3509,67161.0
2017-10-23 15:10:00,162.12,162.27,162.09,162.16,42338.0,145.3599,145.4944,145.333,145.3957,42338.0
2017-10-23 15:20:00,162.17,162.19,162.1,162.14,62978.0,145.4047,145.4226,145.3419,145.3778,62978.0
2017-10-23 15:30:00,162.13,162.24,162.06,162.18,74450.0,145.3688,145.4675,145.3061,145.4137,74450.0
2017-10-23 15:40:00,162.18,162.39,162.11,162.26,100570.0,145.4137,145.602,145.3509,145.4854,100570.0
2017-10-23 15:50:00,162.26,162.26,161.81,162.1,362762.0,145.4854,145.4854,145.0819,145.3419,362762.0
2017-10-24 09:30:00,161.2,161.84,161.0,161.57,264838.0,144.535,145.1088,144.3557,144.8667,264838.0
2017-10-24 09:40:00,161.55,161.92,161.38,161.74,72000.0,144.8488,145.1805,144.6964,145.0192,72000.0
2017-10-24 09:50:00,161.74,162.67,161.72,162.33,99360.0,145.0192,145.853,145.0012,145.5482,99360.0
2017-10-24 10:00:00,162.34,162.38,162.09,162.25,75408.0,145.5571,145.593,145.333,145.4764,75408.0
2017-10-24 10:10:00,162.28,162.74,162.06,162.37,93979.0,145.5033,145.9158,145.3061,145.584,93979.0
2017-10-24 10:20:00,162.39,162.85,162.31,162.85,112831.0,145.602,146.0144,145.5302,146.0144,112831.0
2017-10-24 10:30:00,162.85,162.85,162.45,162.54,57840.0,146.0144,146.0144,145.6558,145.7364,57840.0
2017-10-24 10:40:00,162.51,162.89,162.51,162.7,42587.0,145.7095,146.0503,145.7095,145.8799,42587.0
2017-10-24 10:50:00,162.73,162.82,162.43,162.52,41585.0,145.9068,145.9875,145.6378,145.7185,41585.0
2017-10-24 11:00:00,162.52,162.61,162.32,162.38,34140.0,145.7185,145.7992,145.5392,145.593,34140.0
2017-10-24 11:10:00,162.39,162.49,162.18,162.18,58705.0,145.602,145.6916,145.4137,145.4137,58705.0
2017-10-24 11:20:00,162.15,162.36,162.0,162.23,38788.0,145.3868,145.5751,145.2523,145.4585,38788.0
2017-10-24 11:30:00,162.24,162.28,162.04,162.22,38892.0,145.4675,145.5033,145.2881,145.4495,38892.0
2017-10-24 11:40:00,162.22,162.32,161.91,161.97,63545.0,145.4495,145.5392,145.1716,145.2254,63545.0
2017-10-24 11:50:00,161.92,162.09,161.86,162.09,63118.0,145.1805,145.333,145.1267,145.333,63118.0
2017-10-24 12:00:00,162.06,162.13,161.71,161.8,34604.0,145.3061,145.3688,144.9923,145.0729,34604.0
2017-10-24 12:10:00,161.81,161.91,161.8,161.88,34834.0,145.0819,145.1716,145.0729,145.1447,34834.0
2017-10-24 12:20:00,161.9,162.1,161.9,162.0,32175.0,145.1626,145.3419,145.1626,145.2523,32175.0
2017-10-24 12:30:00,162.01,162.12,161.95,162.02,25032.0,145.2612,145.3599,145.2074,145.2702,25032.0
2017-10-24 12:40:00,162.04,162.31,161.97,162.2,38211.0,145.2881,145.5302,145.2254,145.4316,38211.0
2017-10-24 12:50:00,162.2,162.28,162.1,162.18,20813.0,145.4316,145.5033,145.3419,145.4137,20813.0
2017-10-24 13:00:00,162.16,162.26,162.12,162.12,13350.0,145.3957,145.4854,145.3599,145.3599,13350.0
2017-10-24 13:10:00,162.12,162.27,162.09,162.22,23255.0,145.3599,145.4944,145.333,145.4495,23255.0
2017-10-24 13:20:00,162.21,162.49,162.21,162.49,35536.0,145.4406,145.6916,145.4406,145.6916,35536.0
2017-10-24 13:30:00,162.47,162.78,162.47,162.78,95690.0,145.6737,145.9516,145.6737,145.9516,95690.0
2017-10-24 13:40:00,162.76,162.76,162.58,162.59,30699.0,145.9337,145.9337,145.7723,145.7813,30699.0
2017-10-24 13:50:00,162.59,162.62,162.48,162.53,33264.0,145.7813,145.8082,145.6827,145.7275,33264.0
2017-10-24 14:00:00,162.51,162.6,162.45,162.53,31922.0,145.7095,145.7902,145.6558,145.7275,31922.0
2017-10-24 14:10:00,162.54,162.56,162.44,162.56,32266.0,145.7364,145.7544,145.6468,145.7544,32266.0
2017-10-24 14:20:00,162.58,162.58,162.31,162.33,32345.0,145.7723,145.7723,145.5302,145.5482,32345.0
2017-10-24 14:30:00,162.34,162.46,162.33,162.42,26628.0,145.5571,145.6647,145.5482,145.6289,26628.0
2017-10-24 14:40:00,162.42,162.43,162.28,162.33,24316.0,145.6289,145.6378,145.5033,145.5482,24316.0
2017-10-24 14:50:00,162.32,162.36,162.11,162.19,25064.0,145.5392,145.5751,145.3509,145.4226,25064.0
2017-10-24 15:00:00,162.2,162.23,161.9,162.0,84207.0,145.4316,145.4585,145.1626,145.2523,84207.0
2017-10-24 15:10:00,161.99,162.1,161.94,162.0,48568.0,145.2433,145.3419,145.1985,145.2523,48568.0
2017-10-24 15:20:00,162.0,162.11,161.98,162.05,39124.0,145.2523,145.3509,145.2343,145.2971,39124.0
2017-10-24 15:30:00,162.06,162.16,162.05,162.09,54736.0,145.3061,145.3957,145.2971,145.333,54736.0
2017-10-24 15:40:00,162.11,162.16,162.07,162.12,69451.0,145.3509,145.3957,145.315,145.3599,69451.0
2017-10-24 15:50:00,162.12,162.33,162.11,162.27,240940.0,145.3599,145.5482,145.3509,145.4944,240940.0
2017-10-25 09:30:00,161.0,161.83,160.66,161.65,241159.0,144.3557,145.0998,144.0508,144.9385,241159.0
2017-10-25 09:40:00,161.52,161.58,161.0,161.14,113819.0,144.8219,144.8757,144.3557,144.4812,113819.0
2017-10-25 09:50:00,161.16,161.26,160.92,161.01,141297.0,144.4991,144.5888,144.2839,144.3646,141297.0
2017-10-25 10:00:00,160.98,161.67,160.58,161.46,178556.0,144.3377,144.9564,143.9791,144.7681,178556.0
2017-10-25 10:10:00,161.48,161.86,161.46,161.5,183028.0,144.786,145.1267,144.7681,144.804,183028.0
2017-10-25 10:20:00,161.48,162.0,161.46,162.0,257036.0,144.786,145.2523,144.7681,145.2523,257036.0
2017-10-25 10:30:00,162.0,162.8,161.96,162.46,112320.0,145.2523,145.9696,145.2164,145.6647,112320.0
2017-10-25 10:40:00,162.47,162.68,162.36,162.65,63818.0,145.6737,145.862,145.5751,145.8351,63818.0
2017-10-25 10:50:00,162.65,162.95,162.6,162.93,53698.0,145.8351,146.1041,145.7902,146.0861,53698.0
2017-10-25 11:00:00,162.95,163.0,162.5,162.56,83085.0,146.1041,146.1489,145.7006,145.7544,83085.0
2017-10-25 11:10:00,162.57,162.76,161.92,162.13,77921.0,145.7633,145.9337,145.1805,145.3688,77921.0
2017-10-25 11:20:00,162.08,162.47,161.95,162.35,64625.0,145.324,145.6737,145.2074,145.5661,64625.0
2017-10-25 11:30:00,162.34,162.35,162.19,162.24,52171.0,145.5571,145.5661,145.4226,145.4675,52171.0
2017-10-25 11:40:00,162.24,162.32,162.13,162.22,35594.0,145.4675,145.5392,145.3688,145.4495,35594.0
2017-10-25 11:50:00,162.24,162.32,162.06,162.28,37481.0,145.4675,145.5392,145.3061,145.5033,37481.0
2017-10-25 12:00:00,162.26,162.26,161.91,161.93,32489.0,145.4854,145.4854,145.1716,145.1895,32489.0
2017-10-25 12:10:00,161.93,162.02,161.73,161.73,34590.0,145.1895,145.2702,145.0102,145.0102,34590.0
2017-10-25 12:20:00,161.69,161.75,161.35,161.35,38600.0,144.9743,145.0281,144.6695,144.6695,38600.0
2017-10-25 12:30:00,161.39,161.75,161.39,161.75,33447.0,144.7053,145.0281,144.7053,145.0281,33447.0
2017-10-25 12:40:00,161.77,161.82,161.64,161.71,29617.0,145.0461,145.0909,144.9295,144.9923,29617.0
2017-10-25 12:50:00,161.73,162.01,161.73,161.98,34562.0,145.0102,145.2612,145.0102,145.2343,34562.0
2017-10-25 13:00:00,161.99,162.05,161.84,161.93,36141.0,145.2433,145.2971,145.1088,145.1895,36141.0
2017-10-25 13:10:00,161.97,162.23,161.94,161.94,27828.0,145.2254,145.4585,145.1985,145.1985,27828.0
2017-10-25 13:20:00,161.94,162.05,161.85,161.93,28122.0,145.1985,145.2971,145.1178,145.1895,28122.0
2017-10-25 13:30:00,161.96,162.21,161.93,162.16,24174.0,145.2164,145.4406,145.1895,145.3957,24174.0
2017-10-25 13:40:00,162.15,162.3,162.06,162.06,35267.0,145.3868,145.5213,145.3061,145.3061,35267.0
2017-10-25 13:50:00,162.09,162.24,162.04,162.08,28000.0,145.333,145.4675,145.2881,145.324,28000.0
2017-10-25 14:00:00,162.12,162.35,162.09,162.29,26960.0,145.3599,145.5661,145.333,145.5123,26960.0
2017-10-25 14:10:00,162.27,162.27,162.0,162.04,41392.0,145.4944,145.4944,145.2523,145.2881,41392.0
2017-10-25 14:20:00,162.03,162.2,161.96,162.09,27515.0,145.2792,145.4316,145.2164,145.333,27515.0
2017-10-25 14:30:00,162.12,162.34,162.1,162.23,39945.0,145.3599,145.5571,145.3419,145.4585,39945.0
2017-10-25 14:40:00,162.24,162.28,162.14,162.17,31659.0,145.4675,145.5033,145.3778,145.4047,31659.0
2017-10-25 14:50:00,162.2,162.24,162.06,162.16,34417.0,145.4316,145.4675,145.3061,145.3957,34417.0
2017-10-25 15:00:00,162.17,162.43,162.03,162.38,55785.0,145.4047,145.6378,145.2792,145.593,55785.0
2017-10-25 15:10:00,162.37,162.5,162.32,162.32,33085.0,145.584,145.7006,145.5392,145.5392,33085.0
2017-10-25 15:20:00,162.31,162.46,162.31,162.4,45560.0,145.5302,145.6647,145.5302,145.6109,45560.0
2017-10-25 15:30:00,162.38,162.51,162.2,162.21,71098.0,145.593,145.7095,145.4316,145.4406,71098.0
2017-10-25 15:40:00,162.21,162.21,161.98,161.98,115005.0,145.4406,145.4406,145.2343,145.2343,115005.0
2017-10-25 15:50:00,161.97,162.32,161.97,162.21,212496.0,145.2254,145.5392,145.2254,145.4406,212496.0
2017-10-26 09:30:00,162.46,163.31,162.4,162.86,116885.0,145.6647,146.4268,145.6109,146.0234,116885.0
2017-10-26 09:40:00,162.88,163.15,162.66,162.66,27926.0,146.0413,146.2834,145.844,145.844,27926.0
2017-10-26 09:50:00,162.7,162.85,162.31,162.38,35216.0,145.8799,146.0144,145.5302,145.593,35216.0
2017-10-26 10:00:00,162.38,162.71,162.37,162.63,33308.0,145.593,145.8889,145.584,145.8171,33308.0
2017-10-26 10:10:00,162.57,162.74,162.43,162.45,39556.0,145.7633,145.9158,145.6378,145.6558,39556.0
2017-10-26 10:20:00,162.5,162.78,162.49,162.72,28972.0,145.7006,145.9516,145.6916,145.8978,28972.0
2017-10-26 10:30:00,162.75,162.95,162.74,162.94,33297.0,145.9247,146.1041,145.9158,146.0951,33297.0
2017-10-26 10:40:00,162.91,163.0,162.73,162.84,40656.0,146.0682,146.1489,145.9068,146.0054,40656.0
2017-10-26 10:50:00,162.81,162.94,162.63,162.87,20690.0,145.9785,146.0951,145.8171,146.0323,20690.0
2017-10-26 11:00:00,162.86,162.99,162.75,162.88,18446.0,146.0234,146.1399,145.9247,146.0413,18446.0
2017-10-26 11:10:00,162.86,162.96,162.75,162.85,17147.0,146.0234,146.113,145.9247,146.0144,17147.0
2017-10-26 11:20:00,162.87,163.05,162.86,163.01,45007.0,146.0323,146.1937,146.0234,146.1579,45007.0
2017-10-26 11:30:00,162.99,163.04,162.78,162.87,30567.0,146.1399,146.1848,145.9516,146.0323,30567.0
2017-10-26 11:40:00,162.85,162.97,162.66,162.9,47267.0,146.0144,146.122,145.844,146.0592,47267.0
2017-10-26 11:50:00,162.89,162.92,162.67,162.78,19123.0,146.0503,146.0772,145.853,145.9516,19123.0
2017-10-26 12:00:00,162.78,163.11,162.74,163.09,53759.0,145.9516,146.2475,145.9158,146.2296,53759.0
2017-10-26 12:10:00,163.06,163.17,163.06,163.16,37900.0,146.2027,146.3013,146.2027,146.2924,37900.0
2017-10-26 12:20:00,163.17,163.44,163.16,163.42,54715.0,146.3013,146.5434,146.2924,146.5255,54715.0
2017-10-26 12:30:00,163.44,163.55,163.26,163.28,42212.0,146.5434,146.642,146.382,146.3999,42212.0
2017-10-26 12:40:00,163.28,163.28,163.0,163.02,19391.0,146.3999,146.3999,146.1489,146.1668,19391.0
2017-10-26 12:50:00,163.03,163.09,162.87,162.89,18759.0,146.1758,146.2296,146.0323,146.0503,18759.0
2017-10-26 13:00:00,162.89,162.91,162.71,162.79,22757.0,146.0503,146.0682,145.8889,145.9606,22757.0
2017-10-26 13:10:00,162.78,163.0,162.75,162.96,25260.0,145.9516,146.1489,145.9247,146.113,25260.0
2017-10-26 13:20:00,162.96,163.05,162.85,162.93,21715.0,146.113,146.1937,146.0144,146.0861,21715.0
2017-10-26 13:30:00,162.94,163.03,162.9,163.01,28885.0,146.0951,146.1758,146.0592,146.1579,28885.0
2017-10-26 13:40:00,163.04,163.27,162.98,162.98,31784.0,146.1848,146.391,146.131,146.131,31784.0
2017-10-26 13:50:00,163.01,163.11,162.87,163.02,37017.0,146.1579,146.2475,146.0323,146.1668,37017.0
2017-10-26 14:00:00,163.02,163.13,162.97,162.99,23778.0,146.1668,146.2655,146.122,146.1399,23778.0
2017-10-26 14:10:00,163.0,163.13,162.83,162.91,104907.0,146.1489,146.2655,145.9965,146.0682,104907.0
2017-10-26 14:20:00,162.91,163.05,162.58,162.59,80745.0,146.0682,146.1937,145.7723,145.7813,80745.0
2017-10-26 14:30:00,162.57,162.97,162.33,162.38,158762.0,145.7633,146.122,145.5482,145.593,158762.0
2017-10-26 14:40:00,162.37,162.43,161.77,161.78,168903.0,145.584,145.6378,145.0461,145.055,168903.0
2017-10-26 14:50:00,161.83,161.83,160.79,161.75,244101.0,145.0998,145.0998,144.1674,145.0281,244101.0
2017-10-26 15:00:00,161.76,162.05,161.4,161.65,88547.0,145.0371,145.2971,144.7143,144.9385,88547.0
2017-10-26 15:10:00,161.65,161.71,161.42,161.44,54413.0,144.9385,144.9923,144.7322,144.7502,54413.0
2017-10-26 15:20:00,161.47,161.82,161.36,161.79,60999.0,144.7771,145.0909,144.6784,145.064,60999.0
2017-10-26 15:30:00,161.8,162.25,161.67,162.23,136123.0,145.0729,145.4764,144.9564,145.4585,136123.0
2017-10-26 15:40:00,162.22,162.47,162.17,162.37,143312.0,145.4495,145.6737,145.4047,145.584,143312.0
2017-10-26 15:50:00,162.39,162.86,162.38,162.43,313988.0,145.602,146.0234,145.593,145.6378,313988.0
2017-10-27 09:30:00,160.99,162.35,160.7,160.9,255706.0,144.3467,145.5661,144.0867,144.266,255706.0
2017-10-27 09:40:00,160.96,161.24,160.72,160.87,92993.0,144.3198,144.5708,144.1046,144.2391,92993.0
2017-10-27 09:50:00,160.94,161.66,160.78,161.43,107063.0,144.3019,144.9474,144.1584,144.7412,107063.0
2017-10-27 10:00:00,161.4,161.96,161.2,161.69,203068.0,144.7143,145.2164,144.535,144.9743,203068.0
2017-10-27 10:10:00,161.7,161.78,161.12,161.16,37329.0,144.9833,145.055,144.4632,144.4991,37329.0
2017-10-27 10:20:00,161.2,161.45,161.14,161.33,40488.0,144.535,144.7591,144.4812,144.6515,40488.0
2017-10-27 10:30:00,161.3,161.64,161.23,161.28,61430.0,144.6246,144.9295,144.5619,144.6067,61430.0
2017-10-27 10:40:00,161.31,161.37,161.06,161.33,51381.0,144.6336,144.6874,144.4095,144.6515,51381.0
2017-10-27 10:50:00,161.33,161.35,161.06,161.28,35551.0,144.6515,144.6695,144.4095,144.6067,35551.0
2017-10-27 11:00:00,161.3,161.88,161.25,161.54,104279.0,144.6246,145.1447,144.5798,144.8398,104279.0
2017-10-27 11:10:00,161.56,161.77,161.54,161.58,48382.0,144.8578,145.0461,144.8398,144.8757,48382.0
2017-10-27 11:20:00,161.57,161.86,161.51,161.78,79653.0,144.8667,145.1267,144.8129,145.055,79653.0
2017-10-27 11:30:00,161.8,161.8,161.49,161.76,34888.0,145.0729,145.0729,144.795,145.0371,34888.0
2017-10-27 11:40:00,161.72,161.85,161.57,161.82,43492.0,145.0012,145.1178,144.8667,145.0909,43492.0
2017-10-27 11:50:00,161.8,161.96,161.67,161.78,64021.0,145.0729,145.2164,144.9564,145.055,64021.0
2017-10-27 12:00:00,161.76,161.96,161.7,161.93,54079.0,145.0371,145.2164,144.9833,145.1895,54079.0
2017-10-27 12:10:00,161.93,162.17,161.87,162.05,60565.0,145.1895,145.4047,145.1357,145.2971,60565.0
2017-10-27 12:20:00,162.05,162.09,161.85,162.09,40234.0,145.2971,145.333,145.1178,145.333,40234.0
2017-10-27 12:30:00,162.1,162.29,162.1,162.23,23670.0,145.3419,145.5123,145.3419,145.4585,23670.0
2017-10-27 12:40:00,162.22,162.28,162.09,162.16,32933.0,145.4495,145.5033,145.333,145.3957,32933.0
2017-10-27 12:50:00,162.17,162.25,161.92,162.1,38188.0,145.4047,145.4764,145.1805,145.3419,38188.0
2017-10-27 13:00:00,162.1,162.22,162.05,162.11,22318.0,145.3419,145.4495,145.2971,145.3509,22318.0
2017-10-27 13:10:00,162.12,162.14,161.96,162.03,24492.0,145.3599,145.3778,145.2164,145.2792,24492.0
2017-10-27 13:20:00,162.01,162.21,161.99,162.21,22853.0,145.2612,145.4406,145.2433,145.4406,22853.0
2017-10-27 13:30:00,162.21,162.45,162.08,162.44,39418.0,145.4406,145.6558,145.324,145.6468,39418.0
2017-10-27 13:40:00,162.43,162.67,162.43,162.64,50042.0,145.6378,145.853,145.6378,145.8261,50042.0
2017-10-27 13:50:00,162.65,162.68,162.17,162.17,25687.0,145.8351,145.862,145.4047,145.4047,25687.0
2017-10-27 14:00:00,162.19,162.42,162.17,162.3,43248.0,145.4226,145.6289,145.4047,145.5213,43248.0
2017-10-27 14:10:00,162.3,162.46,162.18,162.44,35792.0,145.5213,145.6647,145.4137,145.6468,35792.0
2017-10-27 14:20:00,162.44,162.44,162.23,162.27,21641.0,145.6468,145.6468,145.4585,145.4944,21641.0
2017-10-27 14:30:00,162.25,162.39,162.22,162.27,23581.0,145.4764,145.602,145.4495,145.4944,23581.0
2017-10-27 14:40:00,162.27,162.27,162.01,162.06,28596.0,145.4944,145.4944,145.2612,145.3061,28596.0
2017-10-27 14:50:00,162.05,162.1,161.9,161.91,40206.0,145.2971,145.3419,145.1626,145.1716,40206.0
2017-10-27 15:00:00,161.92,161.95,161.72,161.76,43166.0,145.1805,145.2074,145.0012,145.0371,43166.0
2017-10-27 15:10:00,161.74,161.9,161.7,161.81,52675.0,145.0192,145.1626,144.9833,145.0819,52675.0
2017-10-27 15:20:00,161.8,162.14,161.75,162.13,78352.0,145.0729,145.3778,145.0281,145.3688,78352.0
2017-10-27 15:30:00,162.13,162.22,161.96,162.08,112024.0,145.3688,145.4495,145.2164,145.324,112024.0
2017-10-27 15:40:00,162.08,162.17,162.02,162.08,135672.0,145.324,145.4047,145.2702,145.324,135672.0
2017-10-27 15:50:00,162.09,162.5,162.07,162.38,303342.0,145.333,145.7006,145.315,145.593,303342.0
2017-10-30 09:30:00,161.99,162.0,161.26,161.41,81211.0,145.2433,145.2523,144.5888,144.7233,81211.0
2017-10-30 09:40:00,161.53,161.53,160.91,160.91,45404.0,144.8309,144.8309,144.275,144.275,45404.0
2017-10-30 09:50:00,160.91,161.2,160.54,160.84,58643.0,144.275,144.535,143.9432,144.2122,58643.0
2017-10-30 10:00:00,160.8,161.1,160.52,160.53,62062.0,144.1763,144.4453,143.9253,143.9342,62062.0
2017-10-30 10:10:00,160.55,161.03,160.55,160.8,77515.0,143.9522,144.3826,143.9522,144.1763,77515.0
2017-10-30 10:20:00,160.76,160.81,160.31,160.48,67313.0,144.1405,144.1853,143.737,143.8894,67313.0
2017-10-30 10:30:00,160.49,160.85,160.42,160.73,152481.0,143.8984,144.2212,143.8356,144.1136,152481.0
2017-10-30 10:40:00,160.74,160.79,160.42,160.64,38817.0,144.1225,144.1674,143.8356,144.0329,38817.0
2017-10-30 10:50:00,160.64,160.77,160.57,160.71,15794.0,144.0329,144.1494,143.9701,144.0956,15794.0
2017-10-30 11:00:00,160.74,160.78,160.61,160.78,30431.0,144.1225,144.1584,144.006,144.1584,30431.0
2017-10-30 11:10:00,160.78,160.83,160.61,160.61,61901.0,144.1584,144.2032,144.006,144.006,61901.0
2017-10-30 11:20:00,160.6,160.66,160.41,160.66,38284.0,143.997,144.0508,143.8266,144.0508,38284.0
2017-10-30 11:30:00,160.68,160.86,160.4,160.44,75908.0,144.0687,144.2301,143.8177,143.8535,75908.0
2017-10-30 11:40:00,160.42,160.47,160.23,160.47,51694.0,143.8356,143.8804,143.6653,143.8804,51694.0
2017-10-30 11:50:00,160.43,160.46,160.15,160.18,40297.0,143.8446,143.8715,143.5935,143.6204,40297.0
2017-10-30 12:00:00,160.2,160.29,160.13,160.16,30496.0,143.6384,143.7191,143.5756,143.6025,30496.0
2017-10-30 12:10:00,160.18,160.24,159.78,159.81,68084.0,143.6204,143.6742,143.2618,143.2887,68084.0
2017-10-30 12:20:00,159.78,160.09,159.78,159.89,45511.0,143.2618,143.5397,143.2618,143.3604,45511.0
2017-10-30 12:30:00,159.9,159.93,159.58,159.67,44984.0,143.3694,143.3963,143.0825,143.1632,44984.0
2017-10-30 12:40:00,159.65,159.91,159.58,159.74,25038.0,143.1452,143.3783,143.0825,143.2259,25038.0
2017-10-30 12:50:00,159.75,159.75,159.47,159.55,65266.0,143.2349,143.2349,142.9838,143.0556,65266.0
2017-10-30 13:00:00,159.59,159.7,159.5,159.52,29613.0,143.0914,143.19,143.0107,143.0287,29613.0
2017-10-30 13:10:00,159.55,159.78,159.49,159.78,56404.0,143.0556,143.2618,143.0018,143.2618,56404.0
2017-10-30 13:20:00,159.8,160.02,159.72,160.02,30833.0,143.2797,143.477,143.208,143.477,30833.0
2017-10-30 13:30:00,159.98,160.34,159.98,160.25,34780.0,143.4411,143.7639,143.4411,143.6832,34780.0
2017-10-30 13:40:00,160.22,160.23,160.05,160.11,18348.0,143.6563,143.6653,143.5039,143.5577,18348.0
2017-10-30 13:50:00,160.14,160.17,160.06,160.09,19611.0,143.5846,143.6115,143.5128,143.5397,19611.0
2017-10-30 14:00:00,160.07,160.2,160.05,160.18,33952.0,143.5218,143.6384,143.5039,143.6204,33952.0
2017-10-30 14:10:00,160.18,160.32,160.16,160.21,24916.0,143.6204,143.746,143.6025,143.6473,24916.0
2017-10-30 14:20:00,160.18,160.41,160.14,160.29,23273.0,143.6204,143.8266,143.5846,143.7191,23273.0
2017-10-30 14:30:00,160.3,160.38,160.22,160.32,17347.0,143.728,143.7998,143.6563,143.746,17347.0
2017-10-30 14:40:00,160.34,160.34,160.07,160.14,30535.0,143.7639,143.7639,143.5218,143.5846,30535.0
2017-10-30 14:50:00,160.13,160.16,160.02,160.1,18701.0,143.5756,143.6025,143.477,143.5487,18701.0
2017-10-30 15:00:00,160.09,160.52,160.09,160.35,57498.0,143.5397,143.9253,143.5397,143.7729,57498.0
2017-10-30 15:10:00,160.35,160.42,160.2,160.32,38864.0,143.7729,143.8356,143.6384,143.746,38864.0
2017-10-30 15:20:00,160.33,160.4,160.24,160.36,37641.0,143.7549,143.8177,143.6742,143.7818,37641.0
2017-10-30 15:30:00,160.38,160.53,160.3,160.33,52797.0,143.7998,143.9342,143.728,143.7549,52797.0
2017-10-30 15:40:00,160.31,160.37,160.23,160.3,72581.0,143.737,143.7908,143.6653,143.728,72581.0
2017-10-30 15:50:00,160.32,160.44,160.16,160.21,148022.0,143.746,143.8535,143.6025,143.6473,148022.0
2017-10-31 09:30:00,159.83,160.75,159.71,160.71,89560.0,143.3066,144.1315,143.199,144.0956,89560.0
2017-10-31 09:40:00,160.65,160.71,160.52,160.56,19012.0,144.0418,144.0956,143.9253,143.9611,19012.0
2017-10-31 09:50:00,160.53,160.54,160.19,160.23,26840.0,143.9342,143.9432,143.6294,143.6653,26840.0
2017-10-31 10:00:00,160.22,160.34,159.98,160.08,49137.0,143.6563,143.7639,143.4411,143.5308,49137.0
2017-10-31 10:10:00,160.09,160.17,160.0,160.12,38939.0,143.5397,143.6115,143.459,143.5666,38939.0
2017-10-31 10:20:00,160.06,160.55,160.06,160.4,25125.0,143.5128,143.9522,143.5128,143.8177,25125.0
2017-10-31 10:30:00,160.39,160.47,160.15,160.42,14469.0,143.8087,143.8804,143.5935,143.8356,14469.0
2017-10-31 10:40:00,160.37,160.51,160.29,160.36,20839.0,143.7908,143.9163,143.7191,143.7818,20839.0
2017-10-31 10:50:00,160.38,160.52,160.35,160.48,18234.0,143.7998,143.9253,143.7729,143.8894,18234.0
2017-10-31 11:00:00,160.49,160.58,160.33,160.38,22693.0,143.8984,143.9791,143.7549,143.7998,22693.0
2017-10-31 11:10:00,160.39,160.53,160.33,160.33,15232.0,143.8087,143.9342,143.7549,143.7549,15232.0
2017-10-31 11:20:00,160.37,160.47,160.29,160.29,10581.0,143.7908,143.8804,143.7191,143.7191,10581.0
2017-10-31 11:30:00,160.31,160.38,160.21,160.21,19900.0,143.737,143.7998,143.6473,143.6473,19900.0
2017-10-31 11:40:00,160.26,160.32,160.18,160.25,12203.0,143.6922,143.746,143.6204,143.6832,12203.0
2017-10-31 11:50:00,160.29,160.46,160.26,160.43,15203.0,143.7191,143.8715,143.6922,143.8446,15203.0
2017-10-31 12:00:00,160.43,160.58,160.38,160.58,19009.0,143.8446,143.9791,143.7998,143.9791,19009.0
2017-10-31 12:10:00,160.58,160.65,160.48,160.53,17567.0,143.9791,144.0418,143.8894,143.9342,17567.0
2017-10-31 12:20:00,160.55,160.59,160.41,160.44,16535.0,143.9522,143.988,143.8266,143.8535,16535.0
2017-10-31 12:30:00,160.49,160.5,160.36,160.43,8473.0,143.8984,143.9073,143.7818,143.8446,8473.0
2017-10-31 12:40:00,160.44,160.49,160.37,160.4,11306.0,143.8535,143.8984,143.7908,143.8177,11306.0
2017-10-31 12:50:00,160.42,160.65,160.4,160.4,39303.0,143.8356,144.0418,143.8177,143.8177,39303.0
2017-10-31 13:00:00,160.42,160.46,160.26,160.36,20280.0,143.8356,143.8715,143.6922,143.7818,20280.0
2017-10-31 13:10:00,160.39,160.52,160.3,160.35,34956.0,143.8087,143.9253,143.728,143.7729,34956.0
2017-10-31 13:20:00,160.38,160.4,160.32,160.38,12551.0,143.7998,143.8177,143.746,143.7998,12551.0
2017-10-31 13:30:00,160.38,160.44,160.26,160.41,20573.0,143.7998,143.8535,143.6922,143.8266,20573.0
2017-10-31 13:40:00,160.43,160.8,160.39,160.74,28083.0,143.8446,144.1763,143.8087,144.1225,28083.0
2017-10-31 13:50:00,160.71,160.86,160.71,160.86,47673.0,144.0956,144.2301,144.0956,144.2301,47673.0
2017-10-31 14:00:00,160.86,161.22,160.85,161.05,34989.0,144.2301,144.5529,144.2212,144.4005,34989.0
2017-10-31 14:10:00,161.0,161.18,160.92,161.11,50962.0,144.3557,144.517,144.2839,144.4543,50962.0
2017-10-31 14:20:00,161.13,161.19,161.0,161.1,17079.0,144.4722,144.526,144.3557,144.4453,17079.0
2017-10-31 14:30:00,161.12,161.14,160.95,161.01,17924.0,144.4632,144.4812,144.3108,144.3646,17924.0
2017-10-31 14:40:00,160.99,161.23,160.83,161.13,64764.0,144.3467,144.5619,144.2032,144.4722,64764.0
2017-10-31 14:50:00,161.12,161.19,160.99,161.06,23852.0,144.4632,144.526,144.3467,144.4095,23852.0
2017-10-31 15:00:00,161.08,161.27,161.04,161.12,36199.0,144.4274,144.5977,144.3915,144.4632,36199.0
2017-10-31 15:10:00,161.1,161.2,160.87,160.87,23783.0,144.4453,144.535,144.2391,144.2391,23783.0
2017-10-31 15:20:00,160.89,160.96,160.81,160.84,29158.0,144.257,144.3198,144.1853,144.2122,29158.0
2017-10-31 15:30:00,160.78,160.93,160.74,160.83,37460.0,144.1584,144.2929,144.1225,144.2032,37460.0
2017-10-31 15:40:00,160.85,161.17,160.85,161.1,62158.0,144.2212,144.5081,144.2212,144.4453,62158.0
2017-10-31 15:50:00,161.09,161.18,160.83,161.08,139705.0,144.4364,144.517,144.2032,144.4274,139705.0
2017-11-01 09:30:00,161.94,161.98,161.29,161.86,53594.0,145.1985,145.2343,144.6157,145.1267,53594.0
2017-11-01 09:40:00,161.84,162.34,161.84,162.28,51951.0,145.1088,145.5571,145.1088,145.5033,51951.0
2017-11-01 09:50:00,162.3,162.4,162.02,162.04,38338.0,145.5213,145.6109,145.2702,145.2881,38338.0
2017-11-01 10:00:00,162.08,162.29,161.78,162.07,65357.0,145.324,145.5123,145.055,145.315,65357.0
2017-11-01 10:10:00,162.0,162.04,161.73,161.8,28997.0,145.2523,145.2881,145.0102,145.0729,28997.0
2017-11-01 10:20:00,161.79,161.86,161.57,161.64,30116.0,145.064,145.1267,144.8667,144.9295,30116.0
2017-11-01 10:30:00,161.61,161.85,161.47,161.84,36492.0,144.9026,145.1178,144.7771,145.1088,36492.0
2017-11-01 10:40:00,161.91,162.1,161.7,162.09,42796.0,145.1716,145.3419,144.9833,145.333,42796.0
2017-11-01 10:50:00,162.07,162.28,162.07,162.27,34630.0,145.315,145.5033,145.315,145.4944,34630.0
2017-11-01 11:00:00,162.28,162.32,161.93,161.93,38091.0,145.5033,145.5392,145.1895,145.1895,38091.0
2017-11-01 11:10:00,161.97,162.0,161.84,161.97,24682.0,145.2254,145.2523,145.1088,145.2254,24682.0
2017-11-01 11:20:00,161.94,162.07,161.78,161.89,26911.0,145.1985,145.315,145.055,145.1536,26911.0
2017-11-01 11:30:00,161.86,162.02,161.85,161.99,12036.0,145.1267,145.2702,145.1178,145.2433,12036.0
2017-11-01 11:40:00,161.93,161.98,161.63,161.69,19277.0,145.1895,145.2343,144.9205,144.9743,19277.0
2017-11-01 11:50:00,161.71,162.07,161.61,162.03,18855.0,144.9923,145.315,144.9026,145.2792,18855.0
2017-11-01 12:00:00,162.05,162.11,161.89,161.89,13410.0,145.2971,145.3509,145.1536,145.1536,13410.0
2017-11-01 12:10:00,161.93,162.19,161.92,162.16,26193.0,145.1895,145.4226,145.1805,145.3957,26193.0
2017-11-01 12:20:00,162.17,162.37,162.14,162.26,40194.0,145.4047,145.584,145.3778,145.4854,40194.0
2017-11-01 12:30:00,162.27,162.34,162.19,162.26,30074.0,145.4944,145.5571,145.4226,145.4854,30074.0
2017-11-01 12:40:00,162.25,162.33,162.17,162.3,16347.0,145.4764,145.5482,145.4047,145.5213,16347.0
2017-11-01 12:50:00,162.3,162.37,162.2,162.3,27208.0,145.5213,145.584,145.4316,145.5213,27208.0
2017-11-01 13:00:00,162.31,162.44,162.13,162.16,24298.0,145.5302,145.6468,145.3688,145.3957,24298.0
2017-11-01 13:10:00,162.13,162.17,161.94,161.97,21262.0,145.3688,145.4047,145.1985,145.2254,21262.0
2017-11-01 13:20:00,161.99,162.13,161.93,162.04,13475.0,145.2433,145.3688,145.1895,145.2881,13475.0
2017-11-01 13:30:00,162.02,162.21,161.98,162.21,13731.0,145.2702,145.4406,145.2343,145.4406,13731.0
2017-11-01 13:40:00,162.17,162.31,162.13,162.24,11916.0,145.4047,145.5302,145.3688,145.4675,11916.0
2017-11-01 13:50:00,162.23,162.3,162.15,162.26,19654.0,145.4585,145.5213,145.3868,145.4854,19654.0
2017-11-01 14:00:00,162.25,162.35,162.1,162.1,28794.0,145.4764,145.5661,145.3419,145.3419,28794.0
2017-11-01 14:10:00,162.12,162.31,162.11,162.21,18035.0,145.3599,145.5302,145.3509,145.4406,18035.0
2017-11-01 14:20:00,162.23,162.46,162.23,162.29,38253.0,145.4585,145.6647,145.4585,145.5123,38253.0
2017-11-01 14:30:00,162.26,162.77,162.25,162.76,62445.0,145.4854,145.9427,145.4764,145.9337,62445.0
2017-11-01 14:40:00,162.77,162.91,162.71,162.89,57277.0,145.9427,146.0682,145.8889,146.0503,57277.0
2017-11-01 14:50:00,162.89,163.25,162.66,162.97,91558.0,146.0503,146.373,145.844,146.122,91558.0
2017-11-01 15:00:00,163.01,163.02,162.85,162.97,52488.0,146.1579,146.1668,146.0144,146.122,52488.0
2017-11-01 15:10:00,162.97,162.99,162.59,162.6,65522.0,146.122,146.1399,145.7813,145.7902,65522.0
2017-11-01 15:20:00,162.63,163.0,162.61,162.99,48144.0,145.8171,146.1489,145.7992,146.1399,48144.0
2017-11-01 15:30:00,162.97,163.29,162.91,163.18,93820.0,146.122,146.4089,146.0682,146.3103,93820.0
2017-11-01 15:40:00,163.18,163.19,162.74,162.75,108896.0,146.3103,146.3192,145.9158,145.9247,108896.0
2017-11-01 15:50:00,162.77,162.79,162.58,162.68,130320.0,145.9427,145.9606,145.7723,145.862,130320.0
2017-11-02 09:30:00,163.73,163.85,163.16,163.77,106196.0,146.8034,146.911,146.2924,146.8393,106196.0
2017-11-02 09:40:00,163.73,163.8,163.19,163.38,43585.0,146.8034,146.8662,146.3192,146.4896,43585.0
2017-11-02 09:50:00,163.35,163.56,163.03,163.05,43714.0,146.4627,146.651,146.1758,146.1937,43714.0
2017-11-02 10:00:00,163.02,163.13,162.61,162.87,55970.0,146.1668,146.2655,145.7992,146.0323,55970.0
2017-11-02 10:10:00,162.83,163.56,162.73,163.56,73169.0,145.9965,146.651,145.9068,146.651,73169.0
2017-11-02 10:20:00,163.49,164.2,163.17,164.19,122279.0,146.5882,147.2248,146.3013,147.2159,122279.0
2017-11-02 10:30:00,164.17,164.49,163.91,164.49,86307.0,147.1979,147.4849,146.9648,147.4849,86307.0
2017-11-02 10:40:00,164.48,165.26,164.41,165.16,165633.0,147.4759,148.1753,147.4131,148.0856,165633.0
2017-11-02 10:50:00,165.15,165.2,164.85,164.98,90846.0,148.0766,148.1215,147.8076,147.9242,90846.0
2017-11-02 11:00:00,165.0,165.34,164.92,165.31,87728.0,147.9421,148.247,147.8704,148.2201,87728.0
2017-11-02 11:10:00,165.3,165.55,165.23,165.42,121528.0,148.2111,148.4353,148.1484,148.3187,121528.0
2017-11-02 11:20:00,165.46,165.51,165.09,165.29,76542.0,148.3546,148.3994,148.0228,148.2021,76542.0
2017-11-02 11:30:00,165.25,165.42,165.11,165.3,74061.0,148.1663,148.3187,148.0408,148.2111,74061.0
2017-11-02 11:40:00,165.28,165.45,164.9,165.25,69222.0,148.1932,148.3456,147.8525,148.1663,69222.0
2017-11-02 11:50:00,165.2,165.3,164.6,164.67,42658.0,148.1215,148.2111,147.5835,147.6462,42658.0
2017-11-02 12:00:00,164.64,164.64,164.1,164.45,32541.0,147.6193,147.6193,147.1352,147.449,32541.0
2017-11-02 12:10:00,164.4,164.89,164.32,164.83,46646.0,147.4042,147.8435,147.3324,147.7897,46646.0
2017-11-02 12:20:00,164.83,165.2,164.82,165.09,37514.0,147.7897,148.1215,147.7807,148.0228,37514.0
2017-11-02 12:30:00,165.09,165.25,165.02,165.24,37117.0,148.0228,148.1663,147.9601,148.1573,37117.0
2017-11-02 12:40:00,165.23,165.37,165.17,165.19,31535.0,148.1484,148.2739,148.0946,148.1125,31535.0
2017-11-02 12:50:00,165.19,165.42,165.14,165.37,54546.0,148.1125,148.3187,148.0677,148.2739,54546.0
2017-11-02 13:00:00,165.36,165.43,165.15,165.18,43483.0,148.2649,148.3277,148.0766,148.1035,43483.0
2017-11-02 13:10:00,165.14,165.21,165.12,165.18,25530.0,148.0677,148.1304,148.0497,148.1035,25530.0
2017-11-02 13:20:00,165.17,165.32,165.14,165.31,19535.0,148.0946,148.229,148.0677,148.2201,19535.0
2017-11-02 13:30:00,165.3,165.33,165.13,165.29,28267.0,148.2111,148.238,148.0587,148.2021,28267.0
2017-11-02 13:40:00,165.3,165.42,165.25,165.29,40461.0,148.2111,148.3187,148.1663,148.2021,40461.0
2017-11-02 13:50:00,165.28,165.43,165.28,165.43,34829.0,148.1932,148.3277,148.1932,148.3277,34829.0
2017-11-02 14:00:00,165.43,165.5,165.17,165.25,75991.0,148.3277,148.3904,148.0946,148.1663,75991.0
2017-11-02 14:10:00,165.23,165.32,165.2,165.25,27074.0,148.1484,148.229,148.1215,148.1663,27074.0
2017-11-02 14:20:00,165.26,165.4,165.15,165.27,40048.0,148.1753,148.3008,148.0766,148.1842,40048.0
2017-11-02 14:30:00,165.3,165.35,165.04,165.04,32871.0,148.2111,148.2559,147.978,147.978,32871.0
2017-11-02 14:40:00,165.05,165.06,164.78,164.93,31206.0,147.987,147.9959,147.7449,147.8794,31206.0
2017-11-02 14:50:00,164.94,165.21,164.93,165.15,45883.0,147.8883,148.1304,147.8794,148.0766,45883.0
2017-11-02 15:00:00,165.15,165.28,165.09,165.14,30913.0,148.0766,148.1932,148.0228,148.0677,30913.0
2017-11-02 15:10:00,165.15,165.2,165.01,165.03,43099.0,148.0766,148.1215,147.9511,147.969,43099.0
2017-11-02 15:20:00,165.03,165.17,165.02,165.14,40906.0,147.969,148.0946,147.9601,148.0677,40906.0
2017-11-02 15:30:00,165.15,165.34,165.12,165.23,69189.0,148.0766,148.247,148.0497,148.1484,69189.0
2017-11-02 15:40:00,165.21,165.3,164.87,164.87,92060.0,148.1304,148.2111,147.8256,147.8256,92060.0
2017-11-02 15:50:00,164.92,165.17,164.72,164.95,244345.0,147.8704,148.0946,147.6911,147.8973,244345.0
2017-11-03 09:30:00,164.16,165.55,163.78,165.5,155629.0,147.189,148.4353,146.8483,148.3904,155629.0
2017-11-03 09:40:00,165.5,166.4,165.43,166.39,141825.0,148.3904,149.1974,148.3277,149.1884,141825.0
2017-11-03 09:50:00,166.35,166.63,166.02,166.45,122747.0,149.1526,149.4036,148.8567,149.2422,122747.0
2017-11-03 10:00:00,166.39,166.42,165.99,166.14,99976.0,149.1884,149.2153,148.8298,148.9643,99976.0
2017-11-03 10:10:00,166.1,166.73,166.09,166.69,93929.0,148.9284,149.4933,148.9194,149.4574,93929.0
2017-11-03 10:20:00,166.72,166.84,166.57,166.58,103850.0,149.4843,149.5919,149.3498,149.3588,103850.0
2017-11-03 10:30:00,166.57,166.72,166.16,166.24,52293.0,149.3498,149.4843,148.9822,149.0539,52293.0
2017-11-03 10:40:00,166.28,166.3,165.96,166.16,45812.0,149.0898,149.1077,148.8029,148.9822,45812.0
2017-11-03 10:50:00,166.12,166.77,166.04,166.7,83657.0,148.9463,149.5291,148.8746,149.4664,83657.0
2017-11-03 11:00:00,166.72,166.8,166.2,166.37,68364.0,149.4843,149.556,149.0181,149.1705,68364.0
2017-11-03 11:10:00,166.36,166.8,166.36,166.55,71426.0,149.1615,149.556,149.1615,149.3319,71426.0
2017-11-03 11:20:00,166.49,166.8,166.47,166.78,99606.0,149.2781,149.556,149.2602,149.5381,99606.0
2017-11-03 11:30:00,166.78,167.07,166.63,166.7,110982.0,149.5381,149.7981,149.4036,149.4664,110982.0
2017-11-03 11:40:00,166.71,166.76,166.55,166.65,40502.0,149.4753,149.5202,149.3319,149.4216,40502.0
2017-11-03 11:50:00,166.64,166.75,166.53,166.61,33809.0,149.4126,149.5112,149.314,149.3857,33809.0
2017-11-03 12:00:00,166.62,166.75,166.58,166.7,33041.0,149.3947,149.5112,149.3588,149.4664,33041.0
2017-11-03 12:10:00,166.71,166.75,166.62,166.64,32723.0,149.4753,149.5112,149.3947,149.4126,32723.0
2017-11-03 12:20:00,166.67,166.68,166.31,166.39,32161.0,149.4395,149.4485,149.1167,149.1884,32161.0
2017-11-03 12:30:00,166.39,166.46,166.13,166.21,41748.0,149.1884,149.2512,148.9553,149.027,41748.0
2017-11-03 12:40:00,166.17,166.42,166.16,166.42,35853.0,148.9912,149.2153,148.9822,149.2153,35853.0
2017-11-03 12:50:00,166.4,166.68,166.39,166.64,89214.0,149.1974,149.4485,149.1884,149.4126,89214.0
2017-11-03 13:00:00,166.67,166.72,166.56,166.66,17645.0,149.4395,149.4843,149.3409,149.4305,17645.0
2017-11-03 13:10:00,166.64,166.89,166.52,166.52,126656.0,149.4126,149.6367,149.305,149.305,126656.0
2017-11-03 13:20:00,166.52,166.72,166.49,166.61,30385.0,149.305,149.4843,149.2781,149.3857,30385.0
2017-11-03 13:30:00,166.58,166.72,166.44,166.44,17240.0,149.3588,149.4843,149.2333,149.2333,17240.0
2017-11-03 13:40:00,166.49,166.75,166.49,166.56,34407.0,149.2781,149.5112,149.2781,149.3409,34407.0
2017-11-03 13:50:00,166.55,166.56,166.3,166.35,59252.0,149.3319,149.3409,149.1077,149.1526,59252.0
2017-11-03 14:00:00,166.35,166.41,166.07,166.18,25303.0,149.1526,149.2064,148.9015,149.0001,25303.0
2017-11-03 14:10:00,166.11,166.23,166.09,166.15,37270.0,148.9374,149.045,148.9194,148.9732,37270.0
2017-11-03 14:20:00,166.16,166.38,166.1,166.35,16296.0,148.9822,149.1795,148.9284,149.1526,16296.0
2017-11-03 14:30:00,166.37,166.4,166.22,166.4,19192.0,149.1705,149.1974,149.036,149.1974,19192.0
2017-11-03 14:40:00,166.39,166.53,166.31,166.53,24167.0,149.1884,149.314,149.1167,149.314,24167.0
2017-11-03 14:50:00,166.53,166.66,166.48,166.55,42187.0,149.314,149.4305,149.2691,149.3319,42187.0
2017-11-03 15:00:00,166.55,166.64,166.49,166.54,40550.0,149.3319,149.4126,149.2781,149.3229,40550.0
2017-11-03 15:10:00,166.55,166.6,166.46,166.6,55802.0,149.3319,149.3767,149.2512,149.3767,55802.0
2017-11-03 15:20:00,166.6,166.69,166.56,166.6,41281.0,149.3767,149.4574,149.3409,149.3767,41281.0
2017-11-03 15:30:00,166.6,166.67,166.47,166.67,87601.0,149.3767,149.4395,149.2602,149.4395,87601.0
2017-11-03 15:40:00,166.65,166.79,166.48,166.51,128622.0,149.4216,149.5471,149.2691,149.296,128622.0
2017-11-03 15:50:00,166.51,166.52,166.14,166.41,151910.0,149.296,149.305,148.9643,149.2064,151910.0
2017-11-06 09:30:00,165.8,166.59,165.27,166.24,122376.0,148.6594,149.3678,148.1842,149.0539,122376.0
2017-11-06 09:40:00,166.19,166.48,166.01,166.01,35553.0,149.0091,149.2691,148.8477,148.8477,35553.0
2017-11-06 09:50:00,166.03,166.2,165.7,165.94,52001.0,148.8656,149.0181,148.5698,148.785,52001.0
2017-11-06 10:00:00,166.01,166.25,165.78,165.85,28967.0,148.8477,149.0629,148.6415,148.7043,28967.0
2017-11-06 10:10:00,165.84,165.98,165.65,165.77,39617.0,148.6953,148.8208,148.5249,148.6325,39617.0
2017-11-06 10:20:00,165.77,166.1,165.52,165.58,35747.0,148.6325,148.9284,148.4084,148.4622,35747.0
2017-11-06 10:30:00,165.6,165.9,165.13,165.18,62101.0,148.4801,148.7491,148.0587,148.1035,62101.0
2017-11-06 10:40:00,165.17,165.6,165.15,165.45,30175.0,148.0946,148.4801,148.0766,148.3456,30175.0
2017-11-06 10:50:00,165.44,165.63,165.27,165.46,27766.0,148.3366,148.507,148.1842,148.3546,27766.0
2017-11-06 11:00:00,165.45,165.81,165.45,165.61,44801.0,148.3456,148.6684,148.3456,148.4891,44801.0
2017-11-06 11:10:00,165.6,165.6,165.32,165.38,29736.0,148.4801,148.4801,148.229,148.2828,29736.0
2017-11-06 11:20:00,165.38,165.64,165.25,165.64,21136.0,148.2828,148.516,148.1663,148.516,21136.0
2017-11-06 11:30:00,165.71,165.86,165.63,165.74,28090.0,148.5787,148.7132,148.507,148.6056,28090.0
2017-11-06 11:40:00,165.72,165.95,165.63,165.75,38859.0,148.5877,148.7939,148.507,148.6146,38859.0
2017-11-06 11:50:00,165.75,165.91,165.67,165.76,31930.0,148.6146,148.7581,148.5429,148.6236,31930.0
2017-11-06 12:00:00,165.74,165.76,165.37,165.53,15161.0,148.6056,148.6236,148.2739,148.4173,15161.0
2017-11-06 12:10:00,165.51,165.52,165.15,165.24,23086.0,148.3994,148.4084,148.0766,148.1573,23086.0
2017-11-06 12:20:00,165.25,165.38,165.23,165.26,15136.0,148.1663,148.2828,148.1484,148.1753,15136.0
2017-11-06 12:30:00,165.25,165.55,165.22,165.54,20881.0,148.1663,148.4353,148.1394,148.4263,20881.0
2017-11-06 12:40:00,165.57,165.71,165.48,165.67,16539.0,148.4532,148.5787,148.3725,148.5429,16539.0
2017-11-06 12:50:00,165.64,165.76,165.64,165.72,17266.0,148.516,148.6236,148.516,148.5877,17266.0
2017-11-06 13:00:00,165.69,165.73,165.57,165.69,12473.0,148.5608,148.5967,148.4532,148.5608,12473.0
2017-11-06 13:10:00,165.73,165.87,165.7,165.75,14083.0,148.5967,148.7222,148.5698,148.6146,14083.0
2017-11-06 13:20:00,165.76,165.93,165.73,165.88,20722.0,148.6236,148.776,148.5967,148.7312,20722.0
2017-11-06 13:30:00,165.87,165.99,165.84,165.92,25363.0,148.7222,148.8298,148.6953,148.767,25363.0
2017-11-06 13:40:00,165.94,165.97,165.78,165.82,21697.0,148.785,148.8119,148.6415,148.6774,21697.0
2017-11-06 13:50:00,165.84,165.94,165.78,165.84,27687.0,148.6953,148.785,148.6415,148.6953,27687.0
2017-11-06 14:00:00,165.83,165.87,165.73,165.81,22994.0,148.6863,148.7222,148.5967,148.6684,22994.0
2017-11-06 14:10:00,165.8,165.81,165.58,165.61,17604.0,148.6594,148.6684,148.4622,148.4891,17604.0
2017-11-06 14:20:00,165.61,165.61,165.45,165.46,17538.0,148.4891,148.4891,148.3456,148.3546,17538.0
2017-11-06 14:30:00,165.45,165.53,165.36,165.39,22790.0,148.3456,148.4173,148.2649,148.2918,22790.0
2017-11-06 14:40:00,165.37,165.78,165.37,165.63,31532.0,148.2739,148.6415,148.2739,148.507,31532.0
2017-11-06 14:50:00,165.6,165.64,165.48,165.55,24046.0,148.4801,148.516,148.3725,148.4353,24046.0
2017-11-06 15:00:00,165.56,165.67,165.55,165.62,25320.0,148.4442,148.5429,148.4353,148.498,25320.0
2017-11-06 15:10:00,165.61,165.63,165.55,165.56,24019.0,148.4891,148.507,148.4353,148.4442,24019.0
2017-11-06 15:20:00,165.56,165.57,165.22,165.28,38872.0,148.4442,148.4532,148.1394,148.1932,38872.0
2017-11-06 15:30:00,165.28,165.32,165.15,165.18,66941.0,148.1932,148.229,148.0766,148.1035,66941.0
2017-11-06 15:40:00,165.19,165.32,165.16,165.26,83474.0,148.1125,148.229,148.0856,148.1753,83474.0
2017-11-06 15:50:00,165.26,165.32,164.98,165.05,149366.0,148.1753,148.229,147.9242,147.987,149366.0
2017-11-07 09:30:00,165.19,165.35,164.6,165.32,67947.0,148.1125,148.2559,147.5835,148.229,67947.0
2017-11-07 09:40:00,165.32,165.5,165.12,165.49,28950.0,148.229,148.3904,148.0497,148.3815,28950.0
2017-11-07 09:50:00,165.38,165.6,165.21,165.26,20983.0,148.2828,148.4801,148.1304,148.1753,20983.0
2017-11-07 10:00:00,165.23,165.61,165.15,165.6,38493.0,148.1484,148.4891,148.0766,148.4801,38493.0
2017-11-07 10:10:00,165.58,165.9,165.52,165.61,37016.0,148.4622,148.7491,148.4084,148.4891,37016.0
2017-11-07 10:20:00,165.63,165.8,165.54,165.8,23090.0,148.507,148.6594,148.4263,148.6594,23090.0
2017-11-07 10:30:00,165.81,165.95,165.57,165.59,46002.0,148.6684,148.7939,148.4532,148.4711,46002.0
2017-11-07 10:40:00,165.59,165.59,165.02,165.19,43421.0,148.4711,148.4711,147.9601,148.1125,43421.0
2017-11-07 10:50:00,165.2,165.23,164.75,164.94,48717.0,148.1215,148.1484,147.718,147.8883,48717.0
2017-11-07 11:00:00,164.94,165.45,164.91,165.39,44937.0,147.8883,148.3456,147.8614,148.2918,44937.0
2017-11-07 11:10:00,165.39,165.63,165.34,165.39,28013.0,148.2918,148.507,148.247,148.2918,28013.0
2017-11-07 11:20:00,165.32,165.48,165.1,165.45,21097.0,148.229,148.3725,148.0318,148.3456,21097.0
2017-11-07 11:30:00,165.46,165.5,165.37,165.37,15918.0,148.3546,148.3904,148.2739,148.2739,15918.0
2017-11-07 11:40:00,165.37,165.41,165.04,165.12,13817.0,148.2739,148.3097,147.978,148.0497,13817.0
2017-11-07 11:50:00,165.02,165.08,164.75,164.87,22983.0,147.9601,148.0139,147.718,147.8256,22983.0
2017-11-07 12:00:00,164.91,165.05,164.83,164.91,48212.0,147.8614,147.987,147.7897,147.8614,48212.0
2017-11-07 12:10:00,164.89,165.39,164.82,165.34,21530.0,147.8435,148.2918,147.7807,148.247,21530.0
2017-11-07 12:20:00,165.34,165.62,165.3,165.61,23541.0,148.247,148.498,148.2111,148.4891,23541.0
2017-11-07 12:30:00,165.6,165.73,165.57,165.6,21279.0,148.4801,148.5967,148.4532,148.4801,21279.0
2017-11-07 12:40:00,165.59,165.68,165.47,165.59,17685.0,148.4711,148.5518,148.3635,148.4711,17685.0
2017-11-07 12:50:00,165.59,165.72,165.48,165.54,15436.0,148.4711,148.5877,148.3725,148.4263,15436.0
2017-11-07 13:00:00,165.52,165.58,165.47,165.58,9770.0,148.4084,148.4622,148.3635,148.4622,9770.0
2017-11-07 13:10:00,165.6,165.76,165.55,165.76,15784.0,148.4801,148.6236,148.4353,148.6236,15784.0
2017-11-07 13:20:00,165.74,165.77,165.56,165.73,22619.0,148.6056,148.6325,148.4442,148.5967,22619.0
2017-11-07 13:30:00,165.74,165.88,165.67,165.84,26192.0,148.6056,148.7312,148.5429,148.6953,26192.0
2017-11-07 13:40:00,165.85,166.18,165.84,166.05,46864.0,148.7043,149.0001,148.6953,148.8836,46864.0
2017-11-07 13:50:00,166.08,166.18,166.04,166.08,34399.0,148.9105,149.0001,148.8746,148.9105,34399.0
2017-11-07 14:00:00,166.06,166.13,166.03,166.08,15838.0,148.8925,148.9553,148.8656,148.9105,15838.0
2017-11-07 14:10:00,166.06,166.08,165.88,165.95,25805.0,148.8925,148.9105,148.7312,148.7939,25805.0
2017-11-07 14:20:00,165.94,166.02,165.91,165.95,25338.0,148.785,148.8567,148.7581,148.7939,25338.0
2017-11-07 14:30:00,165.94,166.05,165.93,166.02,18347.0,148.785,148.8836,148.776,148.8567,18347.0
2017-11-07 14:40:00,166.02,166.1,165.89,165.92,35276.0,148.8567,148.9284,148.7401,148.767,35276.0
2017-11-07 14:50:00,165.9,166.03,165.89,165.95,28236.0,148.7491,148.8656,148.7401,148.7939,28236.0
2017-11-07 15:00:00,165.95,166.17,165.93,166.17,30994.0,148.7939,148.9912,148.776,148.9912,30994.0
2017-11-07 15:10:00,166.15,166.17,165.98,166.05,33631.0,148.9732,148.9912,148.8208,148.8836,33631.0
2017-11-07 15:20:00,166.05,166.08,165.99,166.06,58011.0,148.8836,148.9105,148.8298,148.8925,58011.0
2017-11-07 15:30:00,166.07,166.21,166.0,166.19,37268.0,148.9015,149.027,148.8387,149.0091,37268.0
2017-11-07 15:40:00,166.19,166.2,166.04,166.16,59407.0,149.0091,149.0181,148.8746,148.9822,59407.0
2017-11-07 15:50:00,166.16,166.5,166.06,166.25,205861.0,148.9822,149.2871,148.8925,149.0629,205861.0
2017-11-08 09:30:00,166.63,167.25,166.02,167.13,85082.0,149.4036,149.9595,148.8567,149.8519,85082.0
2017-11-08 09:40:00,167.07,167.22,166.9,166.97,45922.0,149.7981,149.9326,149.6457,149.7085,45922.0
2017-11-08 09:50:00,166.97,167.08,166.61,166.83,39763.0,149.7085,149.8071,149.3857,149.5829,39763.0
2017-11-08 10:00:00,166.9,167.07,166.72,166.96,26560.0,149.6457,149.7981,149.4843,149.6995,26560.0
2017-11-08 10:10:00,166.91,167.41,166.91,167.38,66189.0,149.6547,150.103,149.6547,150.0761,66189.0
2017-11-08 10:20:00,167.4,167.8,167.4,167.66,63319.0,150.094,150.4527,150.094,150.3271,63319.0
2017-11-08 10:30:00,167.66,167.71,167.36,167.39,44211.0,150.3271,150.372,150.0582,150.085,44211.0
2017-11-08 10:40:00,167.38,167.55,167.29,167.48,93302.0,150.0761,150.2285,149.9954,150.1657,93302.0
2017-11-08 10:50:00,167.47,167.75,167.42,167.63,61004.0,150.1568,150.4078,150.1119,150.3002,61004.0
2017-11-08 11:00:00,167.64,167.79,167.42,167.43,54346.0,150.3092,150.4437,150.1119,150.1209,54346.0
2017-11-08 11:10:00,167.42,167.43,166.97,167.16,48556.0,150.1119,150.1209,149.7085,149.8788,48556.0
2017-11-08 11:20:00,167.16,167.39,167.1,167.38,29310.0,149.8788,150.085,149.825,150.0761,29310.0
2017-11-08 11:30:00,167.36,167.67,167.2,167.62,29377.0,150.0582,150.3361,149.9147,150.2913,29377.0
2017-11-08 11:40:00,167.58,167.73,167.41,167.68,28929.0,150.2554,150.3899,150.103,150.3451,28929.0
2017-11-08 11:50:00,167.68,167.91,167.68,167.85,42444.0,150.3451,150.5513,150.3451,150.4975,42444.0
2017-11-08 12:00:00,167.85,167.92,167.84,167.91,32177.0,150.4975,150.5603,150.4885,150.5513,32177.0
2017-11-08 12:10:00,167.88,168.0,167.79,167.79,59834.0,150.5244,150.632,150.4437,150.4437,59834.0
2017-11-08 12:20:00,167.81,168.1,167.79,168.07,71866.0,150.4616,150.7216,150.4437,150.6948,71866.0
2017-11-08 12:30:00,168.07,168.09,167.78,167.87,47403.0,150.6948,150.7127,150.4347,150.5154,47403.0
2017-11-08 12:40:00,167.84,167.96,167.82,167.93,32680.0,150.4885,150.5961,150.4706,150.5692,32680.0
2017-11-08 12:50:00,167.92,167.98,167.62,167.63,78461.0,150.5603,150.6141,150.2913,150.3002,78461.0
2017-11-08 13:00:00,167.62,167.97,167.52,167.92,22475.0,150.2913,150.6051,150.2016,150.5603,22475.0
2017-11-08 13:10:00,167.96,168.0,167.76,167.77,33593.0,150.5961,150.632,150.4168,150.4258,33593.0
2017-11-08 13:20:00,167.78,167.89,167.7,167.78,17583.0,150.4347,150.5334,150.363,150.4347,17583.0
2017-11-08 13:30:00,167.75,167.99,167.73,167.96,30560.0,150.4078,150.623,150.3899,150.5961,30560.0
2017-11-08 13:40:00,167.95,168.1,167.88,167.94,88602.0,150.5872,150.7216,150.5244,150.5782,88602.0
2017-11-08 13:50:00,167.92,168.09,167.92,168.06,32013.0,150.5603,150.7127,150.5603,150.6858,32013.0
2017-11-08 14:00:00,168.05,168.29,167.98,168.24,44018.0,150.6768,150.892,150.6141,150.8472,44018.0
2017-11-08 14:10:00,168.26,168.4,168.26,168.4,33907.0,150.8651,150.9906,150.8651,150.9906,33907.0
2017-11-08 14:20:00,168.41,168.77,168.41,168.6,70162.0,150.9996,151.3224,150.9996,151.17,70162.0
2017-11-08 14:30:00,168.59,168.92,168.56,168.91,90879.0,151.161,151.4569,151.1341,151.4479,90879.0
2017-11-08 14:40:00,168.92,169.0,168.69,168.79,49169.0,151.4569,151.5286,151.2507,151.3403,49169.0
2017-11-08 14:50:00,168.81,169.08,168.77,168.96,99755.0,151.3582,151.6003,151.3224,151.4927,99755.0
2017-11-08 15:00:00,168.92,168.93,168.53,168.76,90946.0,151.4569,151.4658,151.1072,151.3134,90946.0
2017-11-08 15:10:00,168.77,169.04,168.55,169.01,90869.0,151.3224,151.5645,151.1251,151.5376,90869.0
2017-11-08 15:20:00,169.02,169.19,168.88,168.93,96446.0,151.5465,151.699,151.421,151.4658,96446.0
2017-11-08 15:30:00,168.94,169.1,168.93,169.09,60348.0,151.4748,151.6183,151.4658,151.6093,60348.0
2017-11-08 15:40:00,169.07,169.13,168.98,169.01,118328.0,151.5914,151.6452,151.5107,151.5376,118328.0
2017-11-08 15:50:00,169.03,169.1,168.83,169.01,224119.0,151.5555,151.6183,151.3762,151.5376,224119.0
2017-11-09 09:30:00,167.48,168.75,167.48,167.87,116406.0,150.1657,151.3045,150.1657,150.5154,116406.0
2017-11-09 09:40:00,167.84,167.92,167.13,167.27,70139.0,150.4885,150.5603,149.8519,149.9775,70139.0
2017-11-09 09:50:00,167.26,167.67,167.05,167.52,53828.0,149.9685,150.3361,149.7802,150.2016,53828.0
2017-11-09 10:00:00,167.57,167.77,167.5,167.7,34134.0,150.2464,150.4258,150.1837,150.363,34134.0
2017-11-09 10:10:00,167.75,167.82,167.32,167.34,43016.0,150.4078,150.4706,150.0223,150.0402,43016.0
2017-11-09 10:20:00,167.34,167.6,167.22,167.51,69963.0,150.0402,150.2733,149.9326,150.1926,69963.0
2017-11-09 10:30:00,167.47,167.77,167.42,167.74,30065.0,150.1568,150.4258,150.1119,150.3989,30065.0
2017-11-09 10:40:00,167.68,168.05,167.54,168.05,31131.0,150.3451,150.6768,150.2195,150.6768,31131.0
2017-11-09 10:50:00,168.07,168.28,167.99,168.25,64891.0,150.6948,150.883,150.623,150.8561,64891.0
2017-11-09 11:00:00,168.23,168.5,168.23,168.45,32804.0,150.8382,151.0803,150.8382,151.0355,32804.0
2017-11-09 11:10:00,168.43,168.65,168.36,168.39,21177.0,151.0175,151.2148,150.9548,150.9817,21177.0
2017-11-09 11:20:00,168.36,168.5,168.11,168.45,23114.0,150.9548,151.0803,150.7306,151.0355,23114.0
2017-11-09 11:30:00,168.49,168.68,168.43,168.45,25615.0,151.0713,151.2417,151.0175,151.0355,25615.0
2017-11-09 11:40:00,168.48,168.68,168.21,168.38,50357.0,151.0624,151.2417,150.8203,150.9727,50357.0
2017-11-09 11:50:00,168.42,168.5,168.11,168.27,54112.0,151.0086,151.0803,150.7306,150.8741,54112.0
2017-11-09 12:00:00,168.31,168.36,167.94,168.09,26236.0,150.9099,150.9548,150.5782,150.7127,26236.0
2017-11-09 12:10:00,168.09,168.27,168.02,168.25,43529.0,150.7127,150.8741,150.6499,150.8561,43529.0
2017-11-09 12:20:00,168.29,168.37,168.06,168.25,36419.0,150.892,150.9637,150.6858,150.8561,36419.0
2017-11-09 12:30:00,168.25,168.32,168.0,168.0,23299.0,150.8561,150.9189,150.632,150.632,23299.0
2017-11-09 12:40:00,168.0,168.08,167.74,168.08,59597.0,150.632,150.7037,150.3989,150.7037,59597.0
2017-11-09 12:50:00,168.07,168.26,167.99,168.11,30813.0,150.6948,150.8651,150.623,150.7306,30813.0
2017-11-09 13:00:00,168.11,168.46,168.1,168.46,20200.0,150.7306,151.0444,150.7216,151.0444,20200.0
2017-11-09 13:10:00,168.46,168.52,168.35,168.45,17994.0,151.0444,151.0982,150.9458,151.0355,17994.0
2017-11-09 13:20:00,168.48,168.63,168.43,168.54,21887.0,151.0624,151.1969,151.0175,151.1162,21887.0
2017-11-09 13:30:00,168.52,168.9,168.52,168.8,29865.0,151.0982,151.4389,151.0982,151.3493,29865.0
2017-11-09 13:40:00,168.78,168.89,168.61,168.69,24463.0,151.3313,151.43,151.1789,151.2507,24463.0
2017-11-09 13:50:00,168.66,168.79,168.54,168.67,23808.0,151.2238,151.3403,151.1162,151.2327,23808.0
2017-11-09 14:00:00,168.66,168.98,168.63,168.95,34105.0,151.2238,151.5107,151.1969,151.4838,34105.0
2017-11-09 14:10:00,168.93,169.05,168.84,168.9,39327.0,151.4658,151.5734,151.3851,151.4389,39327.0
2017-11-09 14:20:00,168.92,169.08,168.87,169.04,24097.0,151.4569,151.6003,151.412,151.5645,24097.0
2017-11-09 14:30:00,169.0,169.2,168.81,168.94,54881.0,151.5286,151.7079,151.3582,151.4748,54881.0
2017-11-09 14:40:00,168.93,168.96,168.56,168.7,29134.0,151.4658,151.4927,151.1341,151.2596,29134.0
2017-11-09 14:50:00,168.65,168.85,168.56,168.84,23557.0,151.2148,151.3941,151.1341,151.3851,23557.0
2017-11-09 15:00:00,168.85,168.98,168.76,168.84,20915.0,151.3941,151.5107,151.3134,151.3851,20915.0
2017-11-09 15:10:00,168.86,168.9,168.68,168.78,37407.0,151.4031,151.4389,151.2417,151.3313,37407.0
2017-11-09 15:20:00,168.77,169.12,168.77,169.12,50918.0,151.3224,151.6362,151.3224,151.6362,50918.0
2017-11-09 15:30:00,169.12,169.29,169.11,169.23,40694.0,151.6362,151.7886,151.6272,151.7348,40694.0
2017-11-09 15:40:00,169.24,169.29,168.89,168.89,63893.0,151.7438,151.7886,151.43,151.43,63893.0
2017-11-09 15:50:00,168.9,169.31,168.9,169.11,143329.0,151.4389,151.8066,151.4389,151.6272,143329.0
2017-11-10 09:30:00,168.44,169.43,168.07,169.23,62605.0,151.0265,151.9142,150.6948,151.7348,62605.0
2017-11-10 09:40:00,169.29,169.63,169.18,169.27,43662.0,151.7886,152.0935,151.69,151.7707,43662.0
2017-11-10 09:50:00,169.28,169.45,168.98,169.18,74969.0,151.7797,151.9321,151.5107,151.69,74969.0
2017-11-10 10:00:00,169.25,169.85,168.85,169.7,89025.0,151.7528,152.2907,151.3941,152.1562,89025.0
2017-11-10 10:10:00,169.72,170.25,169.7,170.21,114594.0,152.1742,152.6494,152.1562,152.6135,114594.0
2017-11-10 10:20:00,170.18,170.18,169.8,170.11,51469.0,152.5866,152.5866,152.2459,152.5239,51469.0
2017-11-10 10:30:00,170.1,170.15,169.69,169.94,102291.0,152.5149,152.5597,152.1473,152.3714,102291.0
2017-11-10 10:40:00,169.98,170.12,169.9,170.03,56684.0,152.4073,152.5328,152.3356,152.4521,56684.0
2017-11-10 10:50:00,170.06,170.06,169.82,170.03,48092.0,152.479,152.479,152.2638,152.4521,48092.0
2017-11-10 11:00:00,170.05,170.32,169.92,170.26,80130.0,152.4701,152.7121,152.3535,152.6583,80130.0
2017-11-10 11:10:00,170.22,170.55,170.19,170.35,65127.0,152.6225,152.9184,152.5956,152.739,65127.0
2017-11-10 11:20:00,170.33,170.34,169.95,170.27,104111.0,152.7211,152.7301,152.3804,152.6673,104111.0
2017-11-10 11:30:00,170.29,170.46,170.23,170.29,24967.0,152.6852,152.8377,152.6314,152.6852,24967.0
2017-11-10 11:40:00,170.28,170.66,170.28,170.58,29583.0,152.6763,153.017,152.6763,152.9453,29583.0
2017-11-10 11:50:00,170.59,170.83,170.54,170.76,41823.0,152.9542,153.1694,152.9094,153.1067,41823.0
2017-11-10 12:00:00,170.77,170.8,170.65,170.7,29517.0,153.1156,153.1425,153.008,153.0529,29517.0
2017-11-10 12:10:00,170.69,171.0,170.69,170.98,29640.0,153.0439,153.3218,153.0439,153.3039,29640.0
2017-11-10 12:20:00,170.95,171.06,170.93,171.0,38395.0,153.277,153.3756,153.2591,153.3218,38395.0
2017-11-10 12:30:00,171.0,171.0,170.87,170.88,24257.0,153.3218,153.3218,153.2053,153.2142,24257.0
2017-11-10 12:40:00,170.86,170.93,170.73,170.83,47615.0,153.1963,153.2591,153.0798,153.1694,47615.0
2017-11-10 12:50:00,170.81,170.99,170.7,170.7,25526.0,153.1515,153.3129,153.0529,153.0529,25526.0
2017-11-10 13:00:00,170.71,170.9,170.68,170.9,27641.0,153.0618,153.2322,153.0349,153.2322,27641.0
2017-11-10 13:10:00,170.88,170.91,170.56,170.72,42948.0,153.2142,153.2411,152.9273,153.0708,42948.0
2017-11-10 13:20:00,170.69,170.96,170.64,170.91,53189.0,153.0439,153.286,152.9991,153.2411,53189.0
2017-11-10 13:30:00,170.95,171.0,170.79,170.83,30568.0,153.277,153.3218,153.1336,153.1694,30568.0
2017-11-10 13:40:00,170.86,170.87,170.61,170.64,20404.0,153.1963,153.2053,152.9722,152.9991,20404.0
2017-11-10 13:50:00,170.66,170.83,170.62,170.78,37079.0,153.017,153.1694,152.9811,153.1246,37079.0
2017-11-10 14:00:00,170.76,170.8,170.42,170.53,28396.0,153.1067,153.1425,152.8018,152.9004,28396.0
2017-11-10 14:10:00,170.53,170.8,170.49,170.77,31703.0,152.9004,153.1425,152.8646,153.1156,31703.0
2017-11-10 14:20:00,170.75,170.9,170.75,170.8,41030.0,153.0977,153.2322,153.0977,153.1425,41030.0
2017-11-10 14:30:00,170.82,171.02,170.78,170.99,73065.0,153.1605,153.3398,153.1246,153.3129,73065.0
2017-11-10 14:40:00,170.99,171.12,170.98,171.12,55261.0,153.3129,153.4294,153.3039,153.4294,55261.0
2017-11-10 14:50:00,171.15,171.21,171.04,171.12,27033.0,153.4563,153.5101,153.3577,153.4294,27033.0
2017-11-10 15:00:00,171.11,171.16,170.91,170.99,39652.0,153.4205,153.4653,153.2411,153.3129,39652.0
2017-11-10 15:10:00,170.99,171.07,170.94,171.05,63463.0,153.3129,153.3846,153.268,153.3667,63463.0
2017-11-10 15:20:00,171.05,171.35,171.04,171.24,47755.0,153.3667,153.6357,153.3577,153.537,47755.0
2017-11-10 15:30:00,171.24,171.28,171.03,171.06,68351.0,153.537,153.5729,153.3487,153.3756,68351.0
2017-11-10 15:40:00,171.06,171.13,170.95,171.04,77129.0,153.3756,153.4384,153.277,153.3577,77129.0
2017-11-10 15:50:00,171.05,171.38,171.02,171.35,150547.0,153.3667,153.6626,153.3398,153.6357,150547.0
2017-11-13 09:30:00,171.0,171.49,170.65,171.29,60943.0,153.3218,153.7612,153.008,153.5819,60943.0
2017-11-13 09:40:00,171.3,171.41,171.05,171.06,37643.0,153.5908,153.6895,153.3667,153.3756,37643.0
2017-11-13 09:50:00,171.1,171.66,171.06,171.66,30227.0,153.4115,153.9136,153.3756,153.9136,30227.0
2017-11-13 10:00:00,171.72,172.28,171.57,172.24,56598.0,153.9674,154.4695,153.8329,154.4337,56598.0
2017-11-13 10:10:00,172.27,172.61,172.18,172.59,63755.0,154.4606,154.7654,154.3799,154.7475,63755.0
2017-11-13 10:20:00,172.59,172.74,172.13,172.71,65490.0,154.7475,154.882,154.335,154.8551,65490.0
2017-11-13 10:30:00,172.68,172.84,172.22,172.49,67334.0,154.8282,154.9716,154.4157,154.6578,67334.0
2017-11-13 10:40:00,172.49,172.7,172.45,172.66,56265.0,154.6578,154.8461,154.6219,154.8102,56265.0
2017-11-13 10:50:00,172.65,173.07,172.55,173.0,81037.0,154.8013,155.1778,154.7116,155.1151,81037.0
2017-11-13 11:00:00,172.97,173.09,172.71,172.84,82896.0,155.0882,155.1958,154.8551,154.9716,82896.0
2017-11-13 11:10:00,172.83,172.91,172.75,172.9,50264.0,154.9627,155.0344,154.8909,155.0254,50264.0
2017-11-13 11:20:00,172.9,172.98,172.84,172.95,56683.0,155.0254,155.0971,154.9716,155.0703,56683.0
2017-11-13 11:30:00,172.96,173.01,172.78,172.84,382998.0,155.0792,155.124,154.9178,154.9716,382998.0
2017-11-13 11:40:00,172.83,172.92,172.68,172.8,66094.0,154.9627,155.0434,154.8282,154.9358,66094.0
2017-11-13 11:50:00,172.77,172.87,172.59,172.74,74405.0,154.9089,154.9985,154.7475,154.882,74405.0
2017-11-13 12:00:00,172.76,172.94,172.62,172.73,94472.0,154.8999,155.0613,154.7744,154.873,94472.0
2017-11-13 12:10:00,172.75,172.83,172.54,172.72,174383.0,154.8909,154.9627,154.7026,154.864,174383.0
2017-11-13 12:20:00,172.7,172.83,172.62,172.75,183225.0,154.8461,154.9627,154.7744,154.8909,183225.0
2017-11-13 12:30:00,172.74,172.79,172.56,172.71,167812.0,154.882,154.9268,154.7206,154.8551,167812.0
2017-11-13 12:40:00,172.72,172.79,172.64,172.69,230048.0,154.864,154.9268,154.7923,154.8371,230048.0
2017-11-13 12:50:00,172.67,172.68,172.17,172.29,107650.0,154.8192,154.8282,154.3709,154.4785,107650.0
2017-11-13 13:00:00,172.28,172.38,172.25,172.36,33687.0,154.4695,154.5592,154.4426,154.5412,33687.0
2017-11-13 13:10:00,172.31,172.37,172.25,172.29,34627.0,154.4964,154.5502,154.4426,154.4785,34627.0
2017-11-13 13:20:00,172.27,172.39,172.25,172.26,36868.0,154.4606,154.5681,154.4426,154.4516,36868.0
2017-11-13 13:30:00,172.26,172.48,172.25,172.43,26442.0,154.4516,154.6488,154.4426,154.604,26442.0
2017-11-13 13:40:00,172.47,172.48,172.28,172.28,23460.0,154.6399,154.6488,154.4695,154.4695,23460.0
2017-11-13 13:50:00,172.29,172.39,172.28,172.34,24181.0,154.4785,154.5681,154.4695,154.5233,24181.0
2017-11-13 14:00:00,172.36,172.49,172.28,172.31,37617.0,154.5412,154.6578,154.4695,154.4964,37617.0
2017-11-13 14:10:00,172.34,172.43,172.3,172.4,25762.0,154.5233,154.604,154.4874,154.5771,25762.0
2017-11-13 14:20:00,172.4,172.47,172.25,172.3,22079.0,154.5771,154.6399,154.4426,154.4874,22079.0
2017-11-13 14:30:00,172.28,172.35,172.25,172.26,26803.0,154.4695,154.5323,154.4426,154.4516,26803.0
2017-11-13 14:40:00,172.27,172.36,172.24,172.28,18827.0,154.4606,154.5412,154.4337,154.4695,18827.0
2017-11-13 14:50:00,172.26,172.33,172.08,172.1,29656.0,154.4516,154.5143,154.2902,154.3081,29656.0
2017-11-13 15:00:00,172.07,172.09,171.74,171.79,62512.0,154.2812,154.2992,153.9853,154.0302,62512.0
2017-11-13 15:10:00,171.82,171.88,171.73,171.78,27283.0,154.0571,154.1109,153.9764,154.0212,27283.0
2017-11-13 15:20:00,171.79,172.67,171.79,172.05,80039.0,154.0302,154.8192,154.0302,154.2633,80039.0
2017-11-13 15:30:00,172.08,172.17,171.73,171.82,105877.0,154.2902,154.3709,153.9764,154.0571,105877.0
2017-11-13 15:40:00,171.82,171.9,171.34,171.37,181640.0,154.0571,154.1288,153.6267,153.6536,181640.0
2017-11-13 15:50:00,171.37,171.55,171.25,171.45,168894.0,153.6536,153.815,153.546,153.7253,168894.0
2017-11-14 09:30:00,170.82,170.95,169.77,170.95,96188.0,153.1605,153.277,152.219,153.277,96188.0
2017-11-14 09:40:00,170.99,171.63,170.91,170.94,83476.0,153.3129,153.8867,153.2411,153.268,83476.0
2017-11-14 09:50:00,170.89,171.3,170.79,171.21,43552.0,153.2232,153.5908,153.1336,153.5101,43552.0
2017-11-14 10:00:00,171.22,171.53,171.16,171.42,62611.0,153.5191,153.7971,153.4653,153.6984,62611.0
2017-11-14 10:10:00,171.35,171.63,171.12,171.57,46709.0,153.6357,153.8867,153.4294,153.8329,46709.0
2017-11-14 10:20:00,171.56,171.83,170.85,170.85,52155.0,153.824,154.066,153.1874,153.1874,52155.0
2017-11-14 10:30:00,170.82,171.02,170.53,170.94,55079.0,153.1605,153.3398,152.9004,153.268,55079.0
2017-11-14 10:40:00,170.93,171.2,170.91,171.11,24162.0,153.2591,153.5012,153.2411,153.4205,24162.0
2017-11-14 10:50:00,171.11,171.2,170.96,171.06,26748.0,153.4205,153.5012,153.286,153.3756,26748.0
2017-11-14 11:00:00,171.03,171.15,170.96,171.0,25327.0,153.3487,153.4563,153.286,153.3218,25327.0
2017-11-14 11:10:00,170.97,171.08,170.97,171.05,26683.0,153.2949,153.3936,153.2949,153.3667,26683.0
2017-11-14 11:20:00,171.05,171.13,171.0,171.09,19044.0,153.3667,153.4384,153.3218,153.4025,19044.0
2017-11-14 11:30:00,171.1,171.15,171.0,171.0,18962.0,153.4115,153.4563,153.3218,153.3218,18962.0
2017-11-14 11:40:00,171.03,171.03,170.68,170.7,21278.0,153.3487,153.3487,153.0349,153.0529,21278.0
2017-11-14 11:50:00,170.72,170.85,170.68,170.84,14589.0,153.0708,153.1874,153.0349,153.1784,14589.0
2017-11-14 12:00:00,170.81,171.01,170.76,170.97,14555.0,153.1515,153.3308,153.1067,153.2949,14555.0
2017-11-14 12:10:00,170.94,171.08,170.94,171.04,13894.0,153.268,153.3936,153.268,153.3577,13894.0
2017-11-14 12:20:00,171.04,171.24,171.02,171.1,12346.0,153.3577,153.537,153.3398,153.4115,12346.0
2017-11-14 12:30:00,171.05,171.13,170.97,171.06,12088.0,153.3667,153.4384,153.2949,153.3756,12088.0
2017-11-14 12:40:00,171.06,171.22,171.05,171.15,15387.0,153.3756,153.5191,153.3667,153.4563,15387.0
2017-11-14 12:50:00,171.15,171.24,171.12,171.23,32948.0,153.4563,153.537,153.4294,153.5281,32948.0
2017-11-14 13:00:00,171.2,171.3,171.12,171.26,14178.0,153.5012,153.5908,153.4294,153.555,14178.0
2017-11-14 13:10:00,171.29,171.3,171.17,171.21,10544.0,153.5819,153.5908,153.4743,153.5101,10544.0
2017-11-14 13:20:00,171.16,171.25,171.14,171.21,11132.0,153.4653,153.546,153.4474,153.5101,11132.0
2017-11-14 13:30:00,171.23,171.4,171.17,171.37,11994.0,153.5281,153.6805,153.4743,153.6536,11994.0
2017-11-14 13:40:00,171.4,171.66,171.4,171.66,16776.0,153.6805,153.9136,153.6805,153.9136,16776.0
2017-11-14 13:50:00,171.7,171.74,171.47,171.48,12554.0,153.9495,153.9853,153.7433,153.7522,12554.0
2017-11-14 14:00:00,171.46,171.53,171.29,171.39,22385.0,153.7343,153.7971,153.5819,153.6715,22385.0
2017-11-14 14:10:00,171.42,171.5,171.36,171.37,11280.0,153.6984,153.7702,153.6446,153.6536,11280.0
2017-11-14 14:20:00,171.37,171.46,171.23,171.36,32279.0,153.6536,153.7343,153.5281,153.6446,32279.0
2017-11-14 14:30:00,171.4,171.41,171.2,171.22,28999.0,153.6805,153.6895,153.5012,153.5191,28999.0
2017-11-14 14:40:00,171.24,171.38,171.05,171.05,33838.0,153.537,153.6626,153.3667,153.3667,33838.0
2017-11-14 14:50:00,171.06,171.38,171.05,171.27,17976.0,153.3756,153.6626,153.3667,153.5639,17976.0
2017-11-14 15:00:00,171.27,171.44,171.26,171.27,24006.0,153.5639,153.7164,153.555,153.5639,24006.0
2017-11-14 15:10:00,171.27,171.37,171.24,171.28,16709.0,153.5639,153.6536,153.537,153.5729,16709.0
2017-11-14 15:20:00,171.28,171.34,171.18,171.23,25431.0,153.5729,153.6267,153.4832,153.5281,25431.0
2017-11-14 15:30:00,171.23,171.32,171.1,171.1,36399.0,153.5281,153.6088,153.4115,153.4115,36399.0
2017-11-14 15:40:00,171.1,171.29,171.04,171.25,44688.0,153.4115,153.5819,153.3577,153.546,44688.0
2017-11-14 15:50:00,171.25,171.57,171.23,171.43,122065.0,153.546,153.8329,153.5281,153.7074,122065.0
2017-11-15 09:30:00,169.3,169.56,167.05,168.71,260677.0,151.7976,152.0307,149.7802,151.2686,260677.0
2017-11-15 09:40:00,168.63,169.72,168.46,169.63,55697.0,151.1969,152.1742,151.0444,152.0935,55697.0
2017-11-15 09:50:00,169.61,170.29,169.33,170.19,59073.0,152.0755,152.6852,151.8245,152.5956,59073.0
2017-11-15 10:00:00,170.2,170.73,169.97,170.39,79774.0,152.6045,153.0798,152.3983,152.7749,79774.0
2017-11-15 10:10:00,170.25,170.57,170.2,170.57,32156.0,152.6494,152.9363,152.6045,152.9363,32156.0
2017-11-15 10:20:00,170.62,170.62,169.55,169.61,43603.0,152.9811,152.9811,152.0217,152.0755,43603.0
2017-11-15 10:30:00,169.56,170.15,169.48,169.78,67087.0,152.0307,152.5597,151.959,152.228,67087.0
2017-11-15 10:40:00,169.78,170.14,169.71,169.87,42300.0,152.228,152.5508,152.1652,152.3087,42300.0
2017-11-15 10:50:00,169.86,169.98,169.58,169.96,33755.0,152.2997,152.4073,152.0486,152.3894,33755.0
2017-11-15 11:00:00,169.92,170.44,169.82,170.23,52535.0,152.3535,152.8197,152.2638,152.6314,52535.0
2017-11-15 11:10:00,170.2,170.49,170.19,170.4,24500.0,152.6045,152.8646,152.5956,152.7839,24500.0
2017-11-15 11:20:00,170.44,170.66,170.28,170.37,41998.0,152.8197,153.017,152.6763,152.757,41998.0
2017-11-15 11:30:00,170.33,170.45,170.17,170.35,20183.0,152.7211,152.8287,152.5777,152.739,20183.0
2017-11-15 11:40:00,170.32,170.47,170.24,170.43,24259.0,152.7121,152.8466,152.6404,152.8108,24259.0
2017-11-15 11:50:00,170.33,170.45,170.28,170.34,13438.0,152.7211,152.8287,152.6763,152.7301,13438.0
2017-11-15 12:00:00,170.37,170.39,170.15,170.18,22442.0,152.757,152.7749,152.5597,152.5866,22442.0
2017-11-15 12:10:00,170.18,170.36,170.15,170.3,19542.0,152.5866,152.748,152.5597,152.6942,19542.0
2017-11-15 12:20:00,170.31,170.33,170.1,170.16,20574.0,152.7032,152.7211,152.5149,152.5687,20574.0
2017-11-15 12:30:00,170.18,170.2,169.86,169.92,39989.0,152.5866,152.6045,152.2997,152.3535,39989.0
2017-11-15 12:40:00,169.92,169.95,169.77,169.9,36271.0,152.3535,152.3804,152.219,152.3356,36271.0
2017-11-15 12:50:00,169.94,170.22,169.94,170.18,11300.0,152.3714,152.6225,152.3714,152.5866,11300.0
2017-11-15 13:00:00,170.18,170.21,169.96,170.12,22288.0,152.5866,152.6135,152.3894,152.5328,22288.0
2017-11-15 13:10:00,170.11,170.19,170.05,170.07,12275.0,152.5239,152.5956,152.4701,152.488,12275.0
2017-11-15 13:20:00,170.09,170.18,170.07,170.11,12518.0,152.5059,152.5866,152.488,152.5239,12518.0
2017-11-15 13:30:00,170.11,170.13,169.98,170.02,17454.0,152.5239,152.5418,152.4073,152.4432,17454.0
2017-11-15 13:40:00,170.01,170.11,169.99,170.1,15688.0,152.4342,152.5239,152.4163,152.5149,15688.0
2017-11-15 13:50:00,170.09,170.11,169.9,169.9,12779.0,152.5059,152.5239,152.3356,152.3356,12779.0
2017-11-15 14:00:00,169.89,169.93,169.62,169.62,30353.0,152.3266,152.3625,152.0845,152.0845,30353.0
2017-11-15 14:10:00,169.6,169.77,169.43,169.58,31641.0,152.0666,152.219,151.9142,152.0486,31641.0
2017-11-15 14:20:00,169.56,169.57,169.45,169.5,12910.0,152.0307,152.0397,151.9321,151.9769,12910.0
2017-11-15 14:30:00,169.56,169.6,169.36,169.47,22919.0,152.0307,152.0666,151.8514,151.95,22919.0
2017-11-15 14:40:00,169.49,169.5,169.39,169.47,42724.0,151.9679,151.9769,151.8783,151.95,42724.0
2017-11-15 14:50:00,169.5,169.67,169.37,169.47,28723.0,151.9769,152.1293,151.8604,151.95,28723.0
2017-11-15 15:00:00,169.48,169.65,169.47,169.54,27623.0,151.959,152.1114,151.95,152.0128,27623.0
2017-11-15 15:10:00,169.52,169.6,169.46,169.55,16947.0,151.9948,152.0666,151.9411,152.0217,16947.0
2017-11-15 15:20:00,169.51,169.55,169.21,169.25,33175.0,151.9859,152.0217,151.7169,151.7528,33175.0
2017-11-15 15:30:00,169.23,169.37,169.18,169.29,43346.0,151.7348,151.8604,151.69,151.7886,43346.0
2017-11-15 15:40:00,169.29,169.29,169.03,169.06,83552.0,151.7886,151.7886,151.5555,151.5824,83552.0
2017-11-15 15:50:00,169.05,169.05,168.7,169.01,240889.0,151.5734,151.5734,151.2596,151.5376,240889.0
2017-11-16 09:30:00,170.23,170.68,169.16,170.23,139759.0,153.0778,153.4824,152.1156,153.0778,139759.0
2017-11-16 09:40:00,170.26,170.82,170.17,170.54,92251.0,153.1048,153.6083,153.0238,153.3566,92251.0
2017-11-16 09:50:00,170.5,170.79,170.34,170.6,43116.0,153.3206,153.5814,153.1767,153.4105,43116.0
2017-11-16 10:00:00,170.61,171.19,170.58,171.15,105163.0,153.4195,153.9411,153.3925,153.9051,105163.0
2017-11-16 10:10:00,171.13,171.15,170.7,170.74,34019.0,153.8871,153.9051,153.5004,153.5364,34019.0
2017-11-16 10:20:00,170.79,170.9,170.52,170.74,25679.0,153.5814,153.6803,153.3386,153.5364,25679.0
2017-11-16 10:30:00,170.74,170.84,170.57,170.67,23661.0,153.5364,153.6263,153.3835,153.4735,23661.0
2017-11-16 10:40:00,170.74,170.96,170.74,170.84,28239.0,153.5364,153.7342,153.5364,153.6263,28239.0
2017-11-16 10:50:00,170.9,171.12,170.84,170.96,54711.0,153.6803,153.8781,153.6263,153.7342,54711.0
2017-11-16 11:00:00,170.97,170.98,170.58,170.76,23837.0,153.7432,153.7522,153.3925,153.5544,23837.0
2017-11-16 11:10:00,170.67,170.69,170.33,170.4,32681.0,153.4735,153.4914,153.1677,153.2307,32681.0
2017-11-16 11:20:00,170.4,170.56,170.32,170.38,26112.0,153.2307,153.3745,153.1587,153.2127,26112.0
2017-11-16 11:30:00,170.38,170.54,170.31,170.33,41804.0,153.2127,153.3566,153.1497,153.1677,41804.0
2017-11-16 11:40:00,170.3,170.55,170.29,170.46,26444.0,153.1407,153.3655,153.1317,153.2846,26444.0
2017-11-16 11:50:00,170.48,170.64,170.39,170.45,17373.0,153.3026,153.4465,153.2217,153.2756,17373.0
2017-11-16 12:00:00,170.47,170.67,170.46,170.54,19439.0,153.2936,153.4735,153.2846,153.3566,19439.0
2017-11-16 12:10:00,170.57,170.76,170.54,170.71,20172.0,153.3835,153.5544,153.3566,153.5094,20172.0
2017-11-16 12:20:00,170.64,170.65,170.44,170.49,19043.0,153.4465,153.4555,153.2666,153.3116,19043.0
2017-11-16 12:30:00,170.54,170.76,170.47,170.57,15202.0,153.3566,153.5544,153.2936,153.3835,15202.0
2017-11-16 12:40:00,170.6,170.77,170.59,170.71,14406.0,153.4105,153.5634,153.4015,153.5094,14406.0
2017-11-16 12:50:00,170.71,170.77,170.54,170.56,24288.0,153.5094,153.5634,153.3566,153.3745,24288.0
2017-11-16 13:00:00,170.59,170.59,170.47,170.47,19378.0,153.4015,153.4015,153.2936,153.2936,19378.0
2017-11-16 13:10:00,170.46,170.61,170.35,170.59,29319.0,153.2846,153.4195,153.1857,153.4015,29319.0
2017-11-16 13:20:00,170.61,170.67,170.55,170.63,19963.0,153.4195,153.4735,153.3655,153.4375,19963.0
2017-11-16 13:30:00,170.63,170.99,170.62,170.97,26287.0,153.4375,153.7612,153.4285,153.7432,26287.0
2017-11-16 13:40:00,170.95,170.97,170.74,170.83,16894.0,153.7252,153.7432,153.5364,153.6173,16894.0
2017-11-16 13:50:00,170.86,171.04,170.86,171.04,31891.0,153.6443,153.8062,153.6443,153.8062,31891.0
2017-11-16 14:00:00,171.03,171.33,171.0,171.32,51235.0,153.7972,154.067,153.7702,154.058,51235.0
2017-11-16 14:10:00,171.33,171.34,171.19,171.27,38506.0,154.067,154.0759,153.9411,154.013,38506.0
2017-11-16 14:20:00,171.27,171.32,170.97,171.04,54510.0,154.013,154.058,153.7432,153.8062,54510.0
2017-11-16 14:30:00,171.05,171.33,171.05,171.27,31691.0,153.8152,154.067,153.8152,154.013,31691.0
2017-11-16 14:40:00,171.29,171.34,171.13,171.2,28613.0,154.031,154.0759,153.8871,153.9501,28613.0
2017-11-16 14:50:00,171.19,171.22,171.07,171.09,46235.0,153.9411,153.968,153.8332,153.8511,46235.0
2017-11-16 15:00:00,171.11,171.25,171.06,171.17,42659.0,153.8691,153.995,153.8242,153.9231,42659.0
2017-11-16 15:10:00,171.2,171.21,170.95,171.04,35054.0,153.9501,153.959,153.7252,153.8062,35054.0
2017-11-16 15:20:00,171.04,171.05,170.79,170.84,45041.0,153.8062,153.8152,153.5814,153.6263,45041.0
2017-11-16 15:30:00,170.86,171.08,170.83,171.0,47997.0,153.6443,153.8421,153.6173,153.7702,47997.0
2017-11-16 15:40:00,171.0,171.14,170.92,171.11,70487.0,153.7702,153.8961,153.6983,153.8691,70487.0
2017-11-16 15:50:00,171.13,171.13,170.8,170.98,171384.0,153.8871,153.8871,153.5904,153.7522,171384.0
2017-11-17 09:30:00,171.0,171.67,170.68,171.13,158849.0,153.7702,154.3727,153.4824,153.8871,158849.0
2017-11-17 09:40:00,171.2,171.25,170.65,171.11,37710.0,153.9501,153.995,153.4555,153.8691,37710.0
2017-11-17 09:50:00,171.2,171.72,170.99,171.72,56427.0,153.9501,154.4177,153.7612,154.4177,56427.0
2017-11-17 10:00:00,171.7,172.2,171.61,171.86,86854.0,154.3997,154.8493,154.3187,154.5436,86854.0
2017-11-17 10:10:00,171.77,172.08,171.67,171.84,38525.0,154.4626,154.7414,154.3727,154.5256,38525.0
2017-11-17 10:20:00,171.88,171.96,171.27,171.52,30934.0,154.5615,154.6335,154.013,154.2378,30934.0
2017-11-17 10:30:00,171.48,171.68,171.22,171.39,41588.0,154.2018,154.3817,153.968,154.1209,41588.0
2017-11-17 10:40:00,171.25,171.63,170.92,171.31,53421.0,153.995,154.3367,153.6983,154.049,53421.0
2017-11-17 10:50:00,171.3,171.46,171.18,171.37,21078.0,154.04,154.1839,153.9321,154.1029,21078.0
2017-11-17 11:00:00,171.3,171.42,171.18,171.21,27136.0,154.04,154.1479,153.9321,153.959,27136.0
2017-11-17 11:10:00,171.19,171.31,171.03,171.03,22937.0,153.9411,154.049,153.7972,153.7972,22937.0
2017-11-17 11:20:00,171.08,171.16,170.69,170.91,52068.0,153.8421,153.9141,153.4914,153.6893,52068.0
2017-11-17 11:30:00,170.92,170.94,170.7,170.91,25024.0,153.6983,153.7163,153.5004,153.6893,25024.0
2017-11-17 11:40:00,170.88,171.24,170.87,171.21,21661.0,153.6623,153.986,153.6533,153.959,21661.0
2017-11-17 11:50:00,171.23,171.24,170.99,171.24,16210.0,153.977,153.986,153.7612,153.986,16210.0
2017-11-17 12:00:00,171.19,171.37,171.08,171.15,24123.0,153.9411,154.1029,153.8421,153.9051,24123.0
2017-11-17 12:10:00,171.12,171.23,171.0,171.03,21670.0,153.8781,153.977,153.7702,153.7972,21670.0
2017-11-17 12:20:00,171.08,171.16,170.94,171.1,16797.0,153.8421,153.9141,153.7163,153.8601,16797.0
2017-11-17 12:30:00,171.12,171.16,171.05,171.13,12172.0,153.8781,153.9141,153.8152,153.8871,12172.0
2017-11-17 12:40:00,171.16,171.19,171.0,171.08,16571.0,153.9141,153.9411,153.7702,153.8421,16571.0
2017-11-17 12:50:00,171.1,171.27,171.09,171.25,17392.0,153.8601,154.013,153.8511,153.995,17392.0
2017-11-17 13:00:00,171.22,171.27,171.01,171.03,20110.0,153.968,154.013,153.7792,153.7972,20110.0
2017-11-17 13:10:00,171.05,171.22,171.01,171.21,30584.0,153.8152,153.968,153.7792,153.959,30584.0
2017-11-17 13:20:00,171.23,171.25,171.11,171.21,25540.0,153.977,153.995,153.8691,153.959,25540.0
2017-11-17 13:30:00,171.21,171.24,171.09,171.16,11261.0,153.959,153.986,153.8511,153.9141,11261.0
2017-11-17 13:40:00,171.16,171.17,171.05,171.11,9990.0,153.9141,153.9231,153.8152,153.8691,9990.0
2017-11-17 13:50:00,171.07,171.13,170.87,170.87,16806.0,153.8332,153.8871,153.6533,153.6533,16806.0
2017-11-17 14:00:00,170.9,170.96,170.85,170.88,16148.0,153.6803,153.7342,153.6353,153.6623,16148.0
2017-11-17 14:10:00,170.9,170.96,170.83,170.92,12625.0,153.6803,153.7342,153.6173,153.6983,12625.0
2017-11-17 14:20:00,170.95,171.02,170.84,171.02,16397.0,153.7252,153.7882,153.6263,153.7882,16397.0
2017-11-17 14:30:00,170.98,171.03,170.91,170.98,13973.0,153.7522,153.7972,153.6893,153.7522,13973.0
2017-11-17 14:40:00,171.0,171.08,170.91,170.98,22534.0,153.7702,153.8421,153.6893,153.7522,22534.0
2017-11-17 14:50:00,171.01,171.04,170.91,170.94,18321.0,153.7792,153.8062,153.6893,153.7163,18321.0
2017-11-17 15:00:00,170.92,171.05,170.88,171.04,33330.0,153.6983,153.8152,153.6623,153.8062,33330.0
2017-11-17 15:10:00,171.02,171.05,170.86,170.93,30835.0,153.7882,153.8152,153.6443,153.7073,30835.0
2017-11-17 15:20:00,170.91,171.11,170.89,171.0,35389.0,153.6893,153.8691,153.6713,153.7702,35389.0
2017-11-17 15:30:00,171.0,171.15,171.0,171.09,44098.0,153.7702,153.9051,153.7702,153.8511,44098.0
2017-11-17 15:40:00,171.08,171.14,170.95,170.98,71179.0,153.8421,153.8961,153.7252,153.7522,71179.0
2017-11-17 15:50:00,170.98,171.07,170.88,170.97,104370.0,153.7522,153.8332,153.6623,153.7432,104370.0
2017-11-20 09:30:00,171.11,171.81,171.0,171.42,79090.0,153.8691,154.4986,153.7702,154.1479,79090.0
2017-11-20 09:40:00,171.41,171.49,171.08,171.31,20840.0,154.1389,154.2108,153.8421,154.049,20840.0
2017-11-20 09:50:00,171.38,171.38,170.85,171.18,40069.0,154.1119,154.1119,153.6353,153.9321,40069.0
2017-11-20 10:00:00,171.39,171.39,170.88,170.97,34323.0,154.1209,154.1209,153.6623,153.7432,34323.0
2017-11-20 10:10:00,171.01,171.14,170.86,171.02,19440.0,153.7792,153.8961,153.6443,153.7882,19440.0
2017-11-20 10:20:00,171.08,171.38,171.06,171.12,30336.0,153.8421,154.1119,153.8242,153.8781,30336.0
2017-11-20 10:30:00,171.14,171.19,170.96,171.05,22628.0,153.8961,153.9411,153.7342,153.8152,22628.0
2017-11-20 10:40:00,171.09,171.1,170.93,171.06,21851.0,153.8511,153.8601,153.7073,153.8242,21851.0
2017-11-20 10:50:00,171.05,171.41,171.01,171.27,16719.0,153.8152,154.1389,153.7792,154.013,16719.0
2017-11-20 11:00:00,171.34,171.43,171.06,171.15,24050.0,154.0759,154.1569,153.8242,153.9051,24050.0
2017-11-20 11:10:00,171.27,171.3,170.96,171.06,40876.0,154.013,154.04,153.7342,153.8242,40876.0
2017-11-20 11:20:00,171.12,171.32,170.97,171.08,31357.0,153.8781,154.058,153.7432,153.8421,31357.0
2017-11-20 11:30:00,171.1,171.29,171.03,171.1,27911.0,153.8601,154.031,153.7972,153.8601,27911.0
2017-11-20 11:40:00,171.13,171.39,171.12,171.2,78728.0,153.8871,154.1209,153.8781,153.9501,78728.0
2017-11-20 11:50:00,171.16,171.21,170.97,171.06,12028.0,153.9141,153.959,153.7432,153.8242,12028.0
2017-11-20 12:00:00,171.08,171.22,171.0,171.1,18171.0,153.8421,153.968,153.7702,153.8601,18171.0
2017-11-20 12:10:00,171.14,171.21,171.02,171.17,9580.0,153.8961,153.959,153.7882,153.9231,9580.0
2017-11-20 12:20:00,171.16,171.33,171.06,171.33,16962.0,153.9141,154.067,153.8242,154.067,16962.0
2017-11-20 12:30:00,171.33,171.4,171.26,171.32,28419.0,154.067,154.1299,154.004,154.058,28419.0
2017-11-20 12:40:00,171.32,171.43,171.27,171.38,13360.0,154.058,154.1569,154.013,154.1119,13360.0
2017-11-20 12:50:00,171.36,171.64,171.3,171.5,36714.0,154.0939,154.3457,154.04,154.2198,36714.0
2017-11-20 13:00:00,171.5,171.81,171.47,171.72,31229.0,154.2198,154.4986,154.1928,154.4177,31229.0
2017-11-20 13:10:00,171.71,171.91,171.66,171.87,33435.0,154.4087,154.5885,154.3637,154.5525,33435.0
2017-11-20 13:20:00,171.88,172.06,171.84,172.03,38322.0,154.5615,154.7234,154.5256,154.6964,38322.0
2017-11-20 13:30:00,172.05,172.06,171.85,171.96,27762.0,154.7144,154.7234,154.5346,154.6335,27762.0
2017-11-20 13:40:00,171.97,172.03,171.92,171.93,23764.0,154.6425,154.6964,154.5975,154.6065,23764.0
2017-11-20 13:50:00,171.91,172.14,171.9,172.06,22658.0,154.5885,154.7953,154.5795,154.7234,22658.0
2017-11-20 14:00:00,172.07,172.15,171.88,171.94,53785.0,154.7324,154.8043,154.5615,154.6155,53785.0
2017-11-20 14:10:00,171.93,172.4,171.9,172.4,34806.0,154.6065,155.0291,154.5795,155.0291,34806.0
2017-11-20 14:20:00,172.43,172.44,172.26,172.4,31215.0,155.0561,155.0651,154.9032,155.0291,31215.0
2017-11-20 14:30:00,172.4,172.46,172.33,172.34,35907.0,155.0291,155.0831,154.9662,154.9752,35907.0
2017-11-20 14:40:00,172.33,172.53,172.27,172.27,52624.0,154.9662,155.146,154.9122,154.9122,52624.0
2017-11-20 14:50:00,172.26,172.34,172.2,172.29,24979.0,154.9032,154.9752,154.8493,154.9302,24979.0
2017-11-20 15:00:00,172.3,172.39,172.24,172.3,30559.0,154.9392,155.0202,154.8853,154.9392,30559.0
2017-11-20 15:10:00,172.3,172.32,172.13,172.24,30669.0,154.9392,154.9572,154.7863,154.8853,30669.0
2017-11-20 15:20:00,172.2,172.22,172.08,172.14,37171.0,154.8493,154.8673,154.7414,154.7953,37171.0
2017-11-20 15:30:00,172.12,172.34,172.1,172.34,49165.0,154.7774,154.9752,154.7594,154.9752,49165.0
2017-11-20 15:40:00,172.33,172.4,172.25,172.33,76757.0,154.9662,155.0291,154.8943,154.9662,76757.0
2017-11-20 15:50:00,172.3,172.41,172.15,172.29,115681.0,154.9392,155.0381,154.8043,154.9302,115681.0
2017-11-21 09:30:00,172.96,173.82,172.55,173.76,104863.0,155.5327,156.3061,155.164,156.2521,104863.0
2017-11-21 09:40:00,173.76,174.19,173.68,173.88,116239.0,156.2521,156.6388,156.1802,156.36,116239.0
2017-11-21 09:50:00,173.89,173.95,173.25,173.25,165941.0,156.369,156.423,155.7935,155.7935,165941.0
2017-11-21 10:00:00,173.25,173.8,173.16,173.74,59383.0,155.7935,156.2881,155.7126,156.2341,59383.0
2017-11-21 10:10:00,173.65,173.9,173.5,173.82,59975.0,156.1532,156.378,156.0183,156.3061,59975.0
2017-11-21 10:20:00,173.8,173.92,173.7,173.86,58227.0,156.2881,156.396,156.1982,156.342,58227.0
2017-11-21 10:30:00,173.9,173.93,173.59,173.59,45948.0,156.378,156.405,156.0992,156.0992,45948.0
2017-11-21 10:40:00,173.6,173.78,173.59,173.7,40566.0,156.1082,156.2701,156.0992,156.1982,40566.0
2017-11-21 10:50:00,173.69,173.74,173.27,173.38,51976.0,156.1892,156.2341,155.8115,155.9104,51976.0
2017-11-21 11:00:00,173.41,173.6,173.38,173.39,31384.0,155.9374,156.1082,155.9104,155.9194,31384.0
2017-11-21 11:10:00,173.35,173.52,173.35,173.45,30011.0,155.8834,156.0363,155.8834,155.9733,30011.0
2017-11-21 11:20:00,173.46,173.48,173.32,173.43,26210.0,155.9823,156.0003,155.8564,155.9554,26210.0
2017-11-21 11:30:00,173.44,173.45,173.25,173.27,18861.0,155.9644,155.9733,155.7935,155.8115,18861.0
2017-11-21 11:40:00,173.28,173.53,173.27,173.52,29627.0,155.8205,156.0453,155.8115,156.0363,29627.0
2017-11-21 11:50:00,173.5,173.54,173.35,173.42,24106.0,156.0183,156.0543,155.8834,155.9464,24106.0
2017-11-21 12:00:00,173.43,173.6,173.35,173.51,20812.0,155.9554,156.1082,155.8834,156.0273,20812.0
2017-11-21 12:10:00,173.52,173.75,173.51,173.75,32564.0,156.0363,156.2431,156.0273,156.2431,32564.0
2017-11-21 12:20:00,173.73,173.73,173.53,173.68,36768.0,156.2251,156.2251,156.0453,156.1802,36768.0
2017-11-21 12:30:00,173.7,173.75,173.57,173.58,33138.0,156.1982,156.2431,156.0813,156.0902,33138.0
2017-11-21 12:40:00,173.61,173.64,173.53,173.56,20553.0,156.1172,156.1442,156.0453,156.0723,20553.0
2017-11-21 12:50:00,173.54,173.58,173.46,173.48,26729.0,156.0543,156.0902,155.9823,156.0003,26729.0
2017-11-21 13:00:00,173.49,173.69,173.47,173.65,27258.0,156.0093,156.1892,155.9913,156.1532,27258.0
2017-11-21 13:10:00,173.63,173.72,173.58,173.6,29157.0,156.1352,156.2161,156.0902,156.1082,29157.0
2017-11-21 13:20:00,173.6,173.7,173.55,173.56,34733.0,156.1082,156.1982,156.0633,156.0723,34733.0
2017-11-21 13:30:00,173.58,173.69,173.54,173.63,41583.0,156.0902,156.1892,156.0543,156.1352,41583.0
2017-11-21 13:40:00,173.65,173.69,173.52,173.57,43174.0,156.1532,156.1892,156.0363,156.0813,43174.0
2017-11-21 13:50:00,173.55,173.57,173.24,173.24,22985.0,156.0633,156.0813,155.7845,155.7845,22985.0
2017-11-21 14:00:00,173.25,173.32,173.01,173.24,38469.0,155.7935,155.8564,155.5777,155.7845,38469.0
2017-11-21 14:10:00,173.27,173.49,173.27,173.45,18979.0,155.8115,156.0093,155.8115,155.9733,18979.0
2017-11-21 14:20:00,173.46,173.73,173.46,173.63,27837.0,155.9823,156.2251,155.9823,156.1352,27837.0
2017-11-21 14:30:00,173.64,173.66,173.51,173.6,24149.0,156.1442,156.1622,156.0273,156.1082,24149.0
2017-11-21 14:40:00,173.6,173.7,173.51,173.6,28391.0,156.1082,156.1982,156.0273,156.1082,28391.0
2017-11-21 14:50:00,173.62,173.62,173.54,173.55,16148.0,156.1262,156.1262,156.0543,156.0633,16148.0
2017-11-21 15:00:00,173.55,173.62,173.51,173.61,24915.0,156.0633,156.1262,156.0273,156.1172,24915.0
2017-11-21 15:10:00,173.62,173.62,173.42,173.44,24631.0,156.1262,156.1262,155.9464,155.9644,24631.0
2017-11-21 15:20:00,173.43,173.46,173.32,173.41,43113.0,155.9554,155.9823,155.8564,155.9374,43113.0
2017-11-21 15:30:00,173.4,173.46,173.32,173.41,50273.0,155.9284,155.9823,155.8564,155.9374,50273.0
2017-11-21 15:40:00,173.39,173.43,173.25,173.3,67213.0,155.9194,155.9554,155.7935,155.8385,67213.0
2017-11-21 15:50:00,173.31,173.55,173.25,173.41,131500.0,155.8475,156.0633,155.7935,155.9374,131500.0
2017-11-22 09:30:00,173.84,174.0,172.64,172.83,65108.0,156.3241,156.4679,155.245,155.4158,65108.0
2017-11-22 09:40:00,172.91,173.39,172.65,173.36,32550.0,155.4878,155.9194,155.254,155.8924,32550.0
2017-11-22 09:50:00,173.36,173.36,172.92,172.92,41916.0,155.8924,155.8924,155.4967,155.4967,41916.0
2017-11-22 10:00:00,172.9,173.0,172.81,172.88,36545.0,155.4788,155.5687,155.3978,155.4608,36545.0
2017-11-22 10:10:00,172.91,172.93,172.62,172.67,36256.0,155.4878,155.5057,155.227,155.2719,36256.0
2017-11-22 10:20:00,172.64,172.66,172.38,172.39,46323.0,155.245,155.2629,155.0112,155.0202,46323.0
2017-11-22 10:30:00,172.42,172.44,172.17,172.2,45060.0,155.0471,155.0651,154.8223,154.8493,45060.0
2017-11-22 10:40:00,172.19,172.5,172.19,172.33,27762.0,154.8403,155.1191,154.8403,154.9662,27762.0
2017-11-22 10:50:00,172.34,172.5,172.22,172.43,35102.0,154.9752,155.1191,154.8673,155.0561,35102.0
2017-11-22 11:00:00,172.47,172.47,172.02,172.03,43012.0,155.0921,155.0921,154.6874,154.6964,43012.0
2017-11-22 11:10:00,172.03,172.05,171.85,171.91,88810.0,154.6964,154.7144,154.5346,154.5885,88810.0
2017-11-22 11:20:00,171.94,171.99,171.7,171.74,56771.0,154.6155,154.6605,154.3997,154.4356,56771.0
2017-11-22 11:30:00,171.77,171.77,171.1,171.37,94719.0,154.4626,154.4626,153.8601,154.1029,94719.0
2017-11-22 11:40:00,171.39,171.63,171.35,171.6,35090.0,154.1209,154.3367,154.0849,154.3098,35090.0
2017-11-22 11:50:00,171.6,172.09,171.6,172.03,48691.0,154.3098,154.7504,154.3098,154.6964,48691.0
2017-11-22 12:00:00,172.07,172.41,172.05,172.35,45189.0,154.7324,155.0381,154.7144,154.9842,45189.0
2017-11-22 12:10:00,172.36,172.54,172.36,172.5,36681.0,154.9932,155.155,154.9932,155.1191,36681.0
2017-11-22 12:20:00,172.49,172.61,172.35,172.35,36621.0,155.1101,155.218,154.9842,154.9842,36621.0
2017-11-22 12:30:00,172.34,172.42,172.26,172.29,23382.0,154.9752,155.0471,154.9032,154.9302,23382.0
2017-11-22 12:40:00,172.26,172.34,172.15,172.17,12562.0,154.9032,154.9752,154.8043,154.8223,12562.0
2017-11-22 12:50:00,172.16,172.25,172.13,172.22,12153.0,154.8133,154.8943,154.7863,154.8673,12153.0
2017-11-22 13:00:00,172.26,172.4,172.21,172.35,13174.0,154.9032,155.0291,154.8583,154.9842,13174.0
2017-11-22 13:10:00,172.33,172.36,172.17,172.17,15424.0,154.9662,154.9932,154.8223,154.8223,15424.0
2017-11-22 13:20:00,172.2,172.21,172.06,172.06,41106.0,154.8493,154.8583,154.7234,154.7234,41106.0
2017-11-22 13:30:00,172.08,172.1,171.96,172.07,49794.0,154.7414,154.7594,154.6335,154.7324,49794.0
2017-11-22 13:40:00,172.07,172.37,172.06,172.31,16294.0,154.7324,155.0022,154.7234,154.9482,16294.0
2017-11-22 13:50:00,172.31,172.4,172.3,172.36,21387.0,154.9482,155.0291,154.9392,154.9932,21387.0
2017-11-22 14:00:00,172.36,172.5,172.33,172.5,32281.0,154.9932,155.1191,154.9662,155.1191,32281.0
2017-11-22 14:10:00,172.48,172.5,172.28,172.45,24152.0,155.1011,155.1191,154.9212,155.0741,24152.0
2017-11-22 14:20:00,172.43,172.51,172.41,172.5,36056.0,155.0561,155.1281,155.0381,155.1191,36056.0
2017-11-22 14:30:00,172.5,172.57,172.39,172.39,49687.0,155.1191,155.182,155.0202,155.0202,49687.0
2017-11-22 14:40:00,172.38,172.5,172.34,172.44,31109.0,155.0112,155.1191,154.9752,155.0651,31109.0
2017-11-22 14:50:00,172.43,172.44,172.37,172.41,12010.0,155.0561,155.0651,155.0022,155.0381,12010.0
2017-11-22 15:00:00,172.41,172.47,172.39,172.41,20781.0,155.0381,155.0921,155.0202,155.0381,20781.0
2017-11-22 15:10:00,172.41,172.53,172.38,172.53,30585.0,155.0381,155.146,155.0112,155.146,30585.0
2017-11-22 15:20:00,172.54,172.55,172.39,172.41,23025.0,155.155,155.164,155.0202,155.0381,23025.0
2017-11-22 15:30:00,172.41,172.46,172.33,172.39,31961.0,155.0381,155.0831,154.9662,155.0202,31961.0
2017-11-22 15:40:00,172.38,172.47,172.32,172.47,37673.0,155.0112,155.0921,154.9572,155.0921,37673.0
2017-11-22 15:50:00,172.47,172.51,172.43,172.47,121325.0,155.0921,155.1281,155.0561,155.0921,121325.0
2017-11-24 09:30:00,172.38,173.16,172.1,172.53,54351.0,155.0112,155.7126,154.7594,155.146,54351.0
2017-11-24 09:40:00,172.54,172.74,172.11,172.54,50361.0,155.155,155.3349,154.7684,155.155,50361.0
2017-11-24 09:50:00,172.52,172.58,172.24,172.24,36228.0,155.1371,155.191,154.8853,154.8853,36228.0
2017-11-24 10:00:00,172.23,172.47,172.02,172.34,21944.0,154.8763,155.0921,154.6874,154.9752,21944.0
2017-11-24 10:10:00,172.42,172.6,172.29,172.38,25871.0,155.0471,155.209,154.9302,155.0112,25871.0
2017-11-24 10:20:00,172.42,172.5,172.31,172.39,18661.0,155.0471,155.1191,154.9482,155.0202,18661.0
2017-11-24 10:30:00,172.33,172.44,172.2,172.24,17919.0,154.9662,155.0651,154.8493,154.8853,17919.0
2017-11-24 10:40:00,172.21,172.39,172.11,172.28,12317.0,154.8583,155.0202,154.7684,154.9212,12317.0
2017-11-24 10:50:00,172.3,172.34,172.1,172.24,25972.0,154.9392,154.9752,154.7594,154.8853,25972.0
2017-11-24 11:00:00,172.17,172.25,172.01,172.06,32022.0,154.8223,154.8943,154.6784,154.7234,32022.0
2017-11-24 11:10:00,172.08,172.18,171.9,171.94,16225.0,154.7414,154.8313,154.5795,154.6155,16225.0
2017-11-24 11:20:00,171.94,172.02,171.5,171.67,45819.0,154.6155,154.6874,154.2198,154.3727,45819.0
2017-11-24 11:30:00,171.67,171.83,171.63,171.75,40304.0,154.3727,154.5166,154.3367,154.4446,40304.0
2017-11-24 11:40:00,171.75,171.78,171.64,171.78,17832.0,154.4446,154.4716,154.3457,154.4716,17832.0
2017-11-24 11:50:00,171.77,171.78,171.65,171.7,18740.0,154.4626,154.4716,154.3547,154.3997,18740.0
2017-11-24 12:00:00,171.69,171.86,171.67,171.8,14071.0,154.3907,154.5436,154.3727,154.4896,14071.0
2017-11-24 12:10:00,171.81,171.93,171.74,171.9,15853.0,154.4986,154.6065,154.4356,154.5795,15853.0
2017-11-24 12:20:00,171.91,171.91,171.78,171.78,14585.0,154.5885,154.5885,154.4716,154.4716,14585.0
2017-11-24 12:30:00,171.77,171.81,171.7,171.72,18712.0,154.4626,154.4986,154.3997,154.4177,18712.0
2017-11-24 12:40:00,171.72,171.75,171.53,171.53,56313.0,154.4177,154.4446,154.2468,154.2468,56313.0
2017-11-24 12:50:00,171.54,171.67,171.5,171.58,59712.0,154.2558,154.3727,154.2198,154.2918,59712.0
2017-11-27 09:30:00,172.25,172.8,172.2,172.24,81657.0,154.8943,155.3888,154.8493,154.8853,81657.0
2017-11-27 09:40:00,172.39,173.06,172.39,172.78,51712.0,155.0202,155.6226,155.0202,155.3709,51712.0
2017-11-27 09:50:00,172.77,172.85,171.92,171.92,58523.0,155.3619,155.4338,154.5975,154.5975,58523.0
2017-11-27 10:00:00,171.92,172.08,171.57,171.59,76269.0,154.5975,154.7414,154.2828,154.3008,76269.0
2017-11-27 10:10:00,171.59,171.71,171.12,171.59,104919.0,154.3008,154.4087,153.8781,154.3008,104919.0
2017-11-27 10:20:00,171.62,171.65,171.31,171.51,32262.0,154.3277,154.3547,154.049,154.2288,32262.0
2017-11-27 10:30:00,171.5,172.23,171.47,172.14,54569.0,154.2198,154.8763,154.1928,154.7953,54569.0
2017-11-27 10:40:00,172.12,172.22,171.88,172.2,40163.0,154.7774,154.8673,154.5615,154.8493,40163.0
2017-11-27 10:50:00,172.19,172.22,171.92,172.11,29014.0,154.8403,154.8673,154.5975,154.7684,29014.0
2017-11-27 11:00:00,172.11,172.35,172.11,172.25,25460.0,154.7684,154.9842,154.7684,154.8943,25460.0
2017-11-27 11:10:00,172.21,172.53,172.21,172.39,29342.0,154.8583,155.146,154.8583,155.0202,29342.0
2017-11-27 11:20:00,172.39,172.41,172.21,172.21,24918.0,155.0202,155.0381,154.8583,154.8583,24918.0
2017-11-27 11:30:00,172.25,172.29,171.86,171.95,23950.0,154.8943,154.9302,154.5436,154.6245,23950.0
2017-11-27 11:40:00,171.93,171.99,171.62,171.66,20400.0,154.6065,154.6605,154.3277,154.3637,20400.0
2017-11-27 11:50:00,171.68,171.84,171.6,171.77,17475.0,154.3817,154.5256,154.3098,154.4626,17475.0
2017-11-27 12:00:00,171.82,171.82,171.59,171.72,13292.0,154.5076,154.5076,154.3008,154.4177,13292.0
2017-11-27 12:10:00,171.67,171.82,171.67,171.8,15914.0,154.3727,154.5076,154.3727,154.4896,15914.0
2017-11-27 12:20:00,171.82,171.87,171.66,171.74,13423.0,154.5076,154.5525,154.3637,154.4356,13423.0
2017-11-27 12:30:00,171.78,171.82,171.68,171.82,11446.0,154.4716,154.5076,154.3817,154.5076,11446.0
2017-11-27 12:40:00,171.77,171.86,171.67,171.86,12766.0,154.4626,154.5436,154.3727,154.5436,12766.0
2017-11-27 12:50:00,171.88,171.95,171.8,171.93,16147.0,154.5615,154.6245,154.4896,154.6065,16147.0
2017-11-27 13:00:00,171.93,171.98,171.9,171.93,16487.0,154.6065,154.6515,154.5795,154.6065,16487.0
2017-11-27 13:10:00,171.93,171.94,171.86,171.87,11368.0,154.6065,154.6155,154.5436,154.5525,11368.0
2017-11-27 13:20:00,171.85,171.95,171.85,171.87,10687.0,154.5346,154.6245,154.5346,154.5525,10687.0
2017-11-27 13:30:00,171.86,171.94,171.86,171.89,5605.0,154.5436,154.6155,154.5436,154.5705,5605.0
2017-11-27 13:40:00,171.91,172.18,171.88,172.11,58403.0,154.5885,154.8313,154.5615,154.7684,58403.0
2017-11-27 13:50:00,172.12,172.2,172.04,172.2,40088.0,154.7774,154.8493,154.7054,154.8493,40088.0
2017-11-27 14:00:00,172.2,172.33,172.16,172.17,19099.0,154.8493,154.9662,154.8133,154.8223,19099.0
2017-11-27 14:10:00,172.17,172.21,172.08,172.19,29964.0,154.8223,154.8583,154.7414,154.8403,29964.0
2017-11-27 14:20:00,172.16,172.19,172.08,172.13,43500.0,154.8133,154.8403,154.7414,154.7863,43500.0
2017-11-27 14:30:00,172.13,172.16,171.93,171.98,42400.0,154.7863,154.8133,154.6065,154.6515,42400.0
2017-11-27 14:40:00,171.98,172.02,171.86,171.93,29404.0,154.6515,154.6874,154.5436,154.6065,29404.0
2017-11-27 14:50:00,171.93,172.05,171.92,172.0,23922.0,154.6065,154.7144,154.5975,154.6694,23922.0
2017-11-27 15:00:00,172.0,172.15,171.94,172.12,26671.0,154.6694,154.8043,154.6155,154.7774,26671.0
2017-11-27 15:10:00,172.12,172.16,172.03,172.03,26115.0,154.7774,154.8133,154.6964,154.6964,26115.0
2017-11-27 15:20:00,172.03,172.29,172.03,172.21,30676.0,154.6964,154.9302,154.6964,154.8583,30676.0
2017-11-27 15:30:00,172.22,172.4,172.22,172.35,41618.0,154.8673,155.0291,154.8673,154.9842,41618.0
2017-11-27 15:40:00,172.34,172.36,172.32,172.32,50322.0,154.9752,154.9932,154.9572,154.9572,50322.0
2017-11-27 15:50:00,172.33,172.75,172.32,172.6,206022.0,154.9662,155.3439,154.9572,155.209,206022.0
2017-11-28 09:30:00,173.32,174.18,173.13,173.28,138032.0,155.8564,156.6298,155.6856,155.8205,138032.0
2017-11-28 09:40:00,173.3,173.74,173.22,173.66,73319.0,155.8385,156.2341,155.7665,156.1622,73319.0
2017-11-28 09:50:00,173.6,173.73,172.76,173.03,58150.0,156.1082,156.2251,155.3529,155.5957,58150.0
2017-11-28 10:00:00,173.01,173.17,172.8,173.17,42745.0,155.5777,155.7216,155.3888,155.7216,42745.0
2017-11-28 10:10:00,173.16,173.36,172.66,172.75,94328.0,155.7126,155.8924,155.2629,155.3439,94328.0
2017-11-28 10:20:00,172.76,173.07,172.58,172.61,37506.0,155.3529,155.6316,155.191,155.218,37506.0
2017-11-28 10:30:00,172.59,172.78,172.55,172.67,20678.0,155.2,155.3709,155.164,155.2719,20678.0
2017-11-28 10:40:00,172.73,173.04,172.57,173.02,56790.0,155.3259,155.6047,155.182,155.5867,56790.0
2017-11-28 10:50:00,172.99,173.37,172.92,172.99,40385.0,155.5597,155.9014,155.4967,155.5597,40385.0
2017-11-28 11:00:00,172.96,173.11,172.59,172.73,68136.0,155.5327,155.6676,155.2,155.3259,68136.0
2017-11-28 11:10:00,172.74,172.89,172.64,172.89,18831.0,155.3349,155.4698,155.245,155.4698,18831.0
2017-11-28 11:20:00,172.89,172.91,172.65,172.82,27697.0,155.4698,155.4878,155.254,155.4068,27697.0
2017-11-28 11:30:00,172.86,173.19,172.8,173.12,35998.0,155.4428,155.7395,155.3888,155.6766,35998.0
2017-11-28 11:40:00,173.19,173.24,172.77,172.77,65921.0,155.7395,155.7845,155.3619,155.3619,65921.0
2017-11-28 11:50:00,172.78,173.03,172.76,172.99,20108.0,155.3709,155.5957,155.3529,155.5597,20108.0
2017-11-28 12:00:00,173.03,173.1,172.88,173.1,97368.0,155.5957,155.6586,155.4608,155.6586,97368.0
2017-11-28 12:10:00,173.14,173.75,173.05,173.75,80925.0,155.6946,156.2431,155.6136,156.2431,80925.0
2017-11-28 12:20:00,173.69,173.8,173.48,173.71,51992.0,156.1892,156.2881,156.0003,156.2071,51992.0
2017-11-28 12:30:00,173.7,173.76,173.55,173.62,35312.0,156.1982,156.2521,156.0633,156.1262,35312.0
2017-11-28 12:40:00,173.62,173.69,173.52,173.65,17729.0,156.1262,156.1892,156.0363,156.1532,17729.0
2017-11-28 12:50:00,173.65,173.77,173.57,173.57,22768.0,156.1532,156.2611,156.0813,156.0813,22768.0
2017-11-28 13:00:00,173.62,173.68,173.52,173.56,13297.0,156.1262,156.1802,156.0363,156.0723,13297.0
2017-11-28 13:10:00,173.61,173.61,173.31,173.37,18633.0,156.1172,156.1172,155.8475,155.9014,18633.0
2017-11-28 13:20:00,173.32,173.42,173.16,173.36,13525.0,155.8564,155.9464,155.7126,155.8924,13525.0
2017-11-28 13:30:00,173.36,173.64,173.35,173.36,15722.0,155.8924,156.1442,155.8834,155.8924,15722.0
2017-11-28 13:40:00,173.35,173.48,173.28,173.31,12203.0,155.8834,156.0003,155.8205,155.8475,12203.0
2017-11-28 13:50:00,173.3,173.48,173.14,173.31,38012.0,155.8385,156.0003,155.6946,155.8475,38012.0
2017-11-28 14:00:00,173.24,173.54,173.22,173.49,25927.0,155.7845,156.0543,155.7665,156.0093,25927.0
2017-11-28 14:10:00,173.46,173.55,173.35,173.46,31855.0,155.9823,156.0633,155.8834,155.9823,31855.0
2017-11-28 14:20:00,173.52,173.52,173.24,173.41,24315.0,156.0363,156.0363,155.7845,155.9374,24315.0
2017-11-28 14:30:00,173.43,173.49,173.36,173.38,23226.0,155.9554,156.0093,155.8924,155.9104,23226.0
2017-11-28 14:40:00,173.4,173.54,173.33,173.45,58953.0,155.9284,156.0543,155.8654,155.9733,58953.0
2017-11-28 14:50:00,173.38,173.73,173.37,173.64,80130.0,155.9104,156.2251,155.9014,156.1442,80130.0
2017-11-28 15:00:00,173.65,173.68,173.55,173.59,56606.0,156.1532,156.1802,156.0633,156.0992,56606.0
2017-11-28 15:10:00,173.65,173.77,173.55,173.77,53745.0,156.1532,156.2611,156.0633,156.2611,53745.0
2017-11-28 15:20:00,173.75,173.76,173.63,173.69,33411.0,156.2431,156.2521,156.1352,156.1892,33411.0
2017-11-28 15:30:00,173.69,173.78,173.44,173.44,60207.0,156.1892,156.2701,155.9644,155.9644,60207.0
2017-11-28 15:40:00,173.51,173.69,173.45,173.63,79224.0,156.0273,156.1892,155.9733,156.1352,79224.0
2017-11-28 15:50:00,173.64,173.8,173.57,173.64,238582.0,156.1442,156.2881,156.0813,156.1442,238582.0
2017-11-29 09:30:00,174.0,174.65,173.54,174.56,138528.0,156.4679,157.0524,156.0543,156.9715,138528.0
2017-11-29 09:40:00,174.6,175.37,174.41,175.34,172420.0,157.0075,157.6999,156.8366,157.6729,172420.0
2017-11-29 09:50:00,175.38,176.88,175.32,176.2,258591.0,157.7089,159.0577,157.6549,158.4463,258591.0
2017-11-29 10:00:00,176.22,176.47,175.63,175.92,78422.0,158.4642,158.6891,157.9337,158.1945,78422.0
2017-11-29 10:10:00,175.96,176.22,175.63,175.66,84513.0,158.2304,158.4642,157.9337,157.9607,84513.0
2017-11-29 10:20:00,175.67,175.72,175.03,175.03,97103.0,157.9697,158.0146,157.3941,157.3941,97103.0
2017-11-29 10:30:00,175.06,175.14,174.69,174.99,106150.0,157.4211,157.4931,157.0884,157.3582,106150.0
2017-11-29 10:40:00,175.03,175.2,174.79,175.16,75014.0,157.3941,157.547,157.1783,157.511,75014.0
2017-11-29 10:50:00,175.18,176.08,175.18,175.98,75776.0,157.529,158.3384,157.529,158.2484,75776.0
2017-11-29 11:00:00,175.96,176.29,175.64,175.87,62095.0,158.2304,158.5272,157.9427,158.1495,62095.0
2017-11-29 11:10:00,175.89,176.05,175.53,175.62,47428.0,158.1675,158.3114,157.8438,157.9247,47428.0
2017-11-29 11:20:00,175.61,175.75,175.44,175.75,87723.0,157.9157,158.0416,157.7628,158.0416,87723.0
2017-11-29 11:30:00,175.75,176.17,175.75,176.09,66941.0,158.0416,158.4193,158.0416,158.3473,66941.0
2017-11-29 11:40:00,176.14,176.2,175.69,175.71,89589.0,158.3923,158.4463,157.9876,158.0056,89589.0
2017-11-29 11:50:00,175.77,175.87,175.44,175.61,127735.0,158.0596,158.1495,157.7628,157.9157,127735.0
2017-11-29 12:00:00,175.66,175.67,175.24,175.48,82092.0,157.9607,157.9697,157.583,157.7988,82092.0
2017-11-29 12:10:00,175.46,175.64,175.16,175.43,56751.0,157.7808,157.9427,157.511,157.7538,56751.0
2017-11-29 12:20:00,175.45,175.56,175.33,175.44,67993.0,157.7718,157.8707,157.6639,157.7628,67993.0
2017-11-29 12:30:00,175.45,175.61,175.41,175.58,51783.0,157.7718,157.9157,157.7359,157.8887,51783.0
2017-11-29 12:40:00,175.55,175.75,175.47,175.63,40859.0,157.8618,158.0416,157.7898,157.9337,40859.0
2017-11-29 12:50:00,175.58,176.09,175.58,176.09,66892.0,157.8887,158.3473,157.8887,158.3473,66892.0
2017-11-29 13:00:00,176.11,176.25,175.98,176.2,43724.0,158.3653,158.4912,158.2484,158.4463,43724.0
2017-11-29 13:10:00,176.23,176.35,176.08,176.31,52272.0,158.4732,158.5811,158.3384,158.5452,52272.0
2017-11-29 13:20:00,176.3,176.46,176.25,176.33,84929.0,158.5362,158.6801,158.4912,158.5632,84929.0
2017-11-29 13:30:00,176.3,176.32,176.01,176.23,53722.0,158.5362,158.5542,158.2754,158.4732,53722.0
2017-11-29 13:40:00,176.24,176.35,176.12,176.3,56996.0,158.4822,158.5811,158.3743,158.5362,56996.0
2017-11-29 13:50:00,176.32,176.32,176.0,176.15,40372.0,158.5542,158.5542,158.2664,158.4013,40372.0
2017-11-29 14:00:00,176.1,176.35,176.06,176.35,68769.0,158.3563,158.5811,158.3204,158.5811,68769.0
2017-11-29 14:10:00,176.34,176.59,176.28,176.55,115129.0,158.5722,158.797,158.5182,158.761,115129.0
2017-11-29 14:20:00,176.57,176.68,176.45,176.45,66249.0,158.779,158.8779,158.6711,158.6711,66249.0
2017-11-29 14:30:00,176.43,176.46,176.07,176.41,47017.0,158.6531,158.6801,158.3294,158.6351,47017.0
2017-11-29 14:40:00,176.38,176.5,176.27,176.44,46635.0,158.6081,158.716,158.5092,158.6621,46635.0
2017-11-29 14:50:00,176.44,176.57,176.35,176.41,55581.0,158.6621,158.779,158.5811,158.6351,55581.0
2017-11-29 15:00:00,176.42,176.75,176.3,176.75,55880.0,158.6441,158.9408,158.5362,158.9408,55880.0
2017-11-29 15:10:00,176.75,176.95,176.48,176.6,114335.0,158.9408,159.1207,158.698,158.806,114335.0
2017-11-29 15:20:00,176.6,176.61,176.41,176.57,59604.0,158.806,158.8149,158.6351,158.779,59604.0
2017-11-29 15:30:00,176.58,176.77,176.18,176.76,155590.0,158.788,158.9588,158.4283,158.9498,155590.0
2017-11-29 15:40:00,176.76,177.09,176.74,177.0,258654.0,158.9498,159.2466,158.9318,159.1657,258654.0
2017-11-29 15:50:00,177.15,177.74,177.0,177.53,337583.0,159.3005,159.8311,159.1657,159.6422,337583.0
2017-11-30 09:30:00,180.43,184.46,180.22,183.85,732295.0,162.25,165.874,162.0612,165.3255,732295.0
2017-11-30 09:40:00,183.88,184.45,181.82,182.46,449587.0,165.3524,165.865,163.5,164.0755,449587.0
2017-11-30 09:50:00,182.36,184.56,182.24,184.56,332128.0,163.9856,165.9639,163.8777,165.9639,332128.0
2017-11-30 10:00:00,184.58,184.58,183.3,183.63,285991.0,165.9819,165.9819,164.8309,165.1276,285991.0
2017-11-30 10:10:00,183.63,184.06,183.07,183.13,198448.0,165.1276,165.5143,164.624,164.678,198448.0
2017-11-30 10:20:00,183.09,183.57,182.5,182.72,86210.0,164.642,165.0737,164.1115,164.3093,86210.0
2017-11-30 10:30:00,182.73,183.22,182.49,182.81,176251.0,164.3183,164.7589,164.1025,164.3902,176251.0
2017-11-30 10:40:00,182.85,184.44,182.7,184.33,160153.0,164.4262,165.856,164.2913,165.7571,160153.0
2017-11-30 10:50:00,184.23,184.33,183.28,183.71,131922.0,165.6672,165.7571,164.8129,165.1996,131922.0
2017-11-30 11:00:00,183.71,183.86,183.15,183.2,98802.0,165.1996,165.3344,164.696,164.7409,98802.0
2017-11-30 11:10:00,183.2,183.54,182.94,183.23,149017.0,164.7409,165.0467,164.5071,164.7679,149017.0
2017-11-30 11:20:00,183.22,183.34,182.88,183.09,78895.0,164.7589,164.8668,164.4532,164.642,78895.0
2017-11-30 11:30:00,183.12,183.34,183.0,183.17,78645.0,164.669,164.8668,164.5611,164.714,78645.0
2017-11-30 11:40:00,183.14,183.88,183.13,183.59,85259.0,164.687,165.3524,164.678,165.0916,85259.0
2017-11-30 11:50:00,183.59,183.69,183.15,183.45,84348.0,165.0916,165.1816,164.696,164.9658,84348.0
2017-11-30 12:00:00,183.41,183.72,183.31,183.69,52908.0,164.9298,165.2086,164.8399,165.1816,52908.0
2017-11-30 12:10:00,183.7,184.07,183.63,183.97,75208.0,165.1906,165.5233,165.1276,165.4334,75208.0
2017-11-30 12:20:00,184.0,184.35,183.67,183.82,103161.0,165.4603,165.7751,165.1636,165.2985,103161.0
2017-11-30 12:30:00,183.86,184.49,183.83,184.3,119839.0,165.3344,165.901,165.3075,165.7301,119839.0
2017-11-30 12:40:00,184.3,184.52,184.22,184.35,75980.0,165.7301,165.9279,165.6582,165.7751,75980.0
2017-11-30 12:50:00,184.36,184.5,184.03,184.03,55138.0,165.7841,165.91,165.4873,165.4873,55138.0
2017-11-30 13:00:00,184.06,184.72,183.97,184.69,140548.0,165.5143,166.1078,165.4334,166.0808,140548.0
2017-11-30 13:10:00,184.69,184.9,183.54,183.94,193295.0,166.0808,166.2697,165.0467,165.4064,193295.0
2017-11-30 13:20:00,183.88,184.54,183.87,184.49,107202.0,165.3524,165.9459,165.3434,165.901,107202.0
2017-11-30 13:30:00,184.46,184.5,183.97,184.2,76518.0,165.874,165.91,165.4334,165.6402,76518.0
2017-11-30 13:40:00,184.2,184.36,184.05,184.08,59094.0,165.6402,165.7841,165.5053,165.5323,59094.0
2017-11-30 13:50:00,184.08,184.08,183.63,183.83,53956.0,165.5323,165.5323,165.1276,165.3075,53956.0
2017-11-30 14:00:00,183.82,184.1,183.68,183.69,48515.0,165.2985,165.5503,165.1726,165.1816,48515.0
2017-11-30 14:10:00,183.68,184.22,183.68,184.17,58625.0,165.1726,165.6582,165.1726,165.6132,58625.0
2017-11-30 14:20:00,184.17,184.23,183.97,184.03,57415.0,165.6132,165.6672,165.4334,165.4873,57415.0
2017-11-30 14:30:00,184.02,184.08,183.43,183.58,110128.0,165.4783,165.5323,164.9478,165.0827,110128.0
2017-11-30 14:40:00,183.63,184.38,183.6,184.35,95712.0,165.1276,165.8021,165.1006,165.7751,95712.0
2017-11-30 14:50:00,184.39,184.59,184.07,184.13,86764.0,165.811,165.9909,165.5233,165.5772,86764.0
2017-11-30 15:00:00,184.16,184.2,183.53,183.53,64451.0,165.6042,165.6402,165.0377,165.0377,64451.0
2017-11-30 15:10:00,183.53,183.65,183.35,183.35,80211.0,165.0377,165.1456,164.8758,164.8758,80211.0
2017-11-30 15:20:00,183.39,183.4,182.77,183.16,155429.0,164.9118,164.9208,164.3543,164.705,155429.0
2017-11-30 15:30:00,183.17,183.69,183.11,183.27,178657.0,164.714,165.1816,164.66,164.8039,178657.0
2017-11-30 15:40:00,183.29,183.69,183.21,183.69,161474.0,164.8219,165.1816,164.7499,165.1816,161474.0
2017-11-30 15:50:00,183.69,184.73,183.67,184.34,477027.0,165.1816,166.1168,165.1636,165.7661,477027.0
2017-12-01 09:30:00,183.26,184.43,182.73,183.14,218298.0,164.7949,165.847,164.3183,164.687,218298.0
2017-12-01 09:40:00,183.0,183.77,182.55,183.59,75051.0,164.5611,165.2535,164.1564,165.0916,75051.0
2017-12-01 09:50:00,183.6,184.37,183.38,184.03,69815.0,165.1006,165.7931,164.9028,165.4873,69815.0
2017-12-01 10:00:00,183.97,184.33,183.67,183.98,51360.0,165.4334,165.7571,165.1636,165.4424,51360.0
2017-12-01 10:10:00,183.98,184.03,183.5,183.58,52626.0,165.4424,165.4873,165.0107,165.0827,52626.0
2017-12-01 10:20:00,183.6,183.73,183.16,183.24,84374.0,165.1006,165.2175,164.705,164.7769,84374.0
2017-12-01 10:30:00,183.22,183.3,182.27,182.42,97501.0,164.7589,164.8309,163.9047,164.0395,97501.0
2017-12-01 10:40:00,182.41,183.33,182.39,183.31,70836.0,164.0305,164.8578,164.0126,164.8399,70836.0
2017-12-01 10:50:00,183.3,183.53,182.85,182.86,65933.0,164.8309,165.0377,164.4262,164.4352,65933.0
2017-12-01 11:00:00,182.85,182.88,181.72,181.83,87862.0,164.4262,164.4532,163.4101,163.509,87862.0
2017-12-01 11:10:00,181.84,182.69,181.14,182.41,170019.0,163.518,164.2823,162.8885,164.0305,170019.0
2017-12-01 11:20:00,182.3,182.92,181.3,181.42,79633.0,163.9316,164.4892,163.0324,163.1403,79633.0
2017-12-01 11:30:00,181.46,182.62,181.13,182.27,110855.0,163.1763,164.2194,162.8795,163.9047,110855.0
2017-12-01 11:40:00,182.32,182.42,181.87,181.99,46399.0,163.9496,164.0395,163.545,163.6529,46399.0
2017-12-01 11:50:00,181.89,183.13,181.58,183.0,66363.0,163.5629,164.678,163.2842,164.5611,66363.0
2017-12-01 12:00:00,182.98,183.4,182.74,183.05,46741.0,164.5431,164.9208,164.3273,164.6061,46741.0
2017-12-01 12:10:00,183.0,183.2,182.66,183.01,29415.0,164.5611,164.7409,164.2554,164.5701,29415.0
2017-12-01 12:20:00,183.03,183.53,182.86,183.51,32569.0,164.5881,165.0377,164.4352,165.0197,32569.0
2017-12-01 12:30:00,183.48,183.58,183.15,183.23,39909.0,164.9927,165.0827,164.696,164.7679,39909.0
2017-12-01 12:40:00,183.14,183.53,182.95,183.53,26971.0,164.687,165.0377,164.5161,165.0377,26971.0
2017-12-01 12:50:00,183.5,184.05,183.39,183.9,73222.0,165.0107,165.5053,164.9118,165.3704,73222.0
2017-12-01 13:00:00,183.88,184.28,183.84,184.23,52018.0,165.3524,165.7121,165.3165,165.6672,52018.0
2017-12-01 13:10:00,184.2,184.6,184.2,184.57,41813.0,165.6402,165.9999,165.6402,165.9729,41813.0
2017-12-01 13:20:00,184.55,185.02,184.47,184.96,123872.0,165.9549,166.3776,165.883,166.3236,123872.0
2017-12-01 13:30:00,184.97,185.0,184.24,184.53,55598.0,166.3326,166.3596,165.6762,165.9369,55598.0
2017-12-01 13:40:00,184.53,184.67,184.35,184.65,58252.0,165.9369,166.0628,165.7751,166.0448,58252.0
2017-12-01 13:50:00,184.59,184.68,184.12,184.16,43976.0,165.9909,166.0718,165.5682,165.6042,43976.0
2017-12-01 14:00:00,184.19,184.5,184.13,184.34,35589.0,165.6312,165.91,165.5772,165.7661,35589.0
2017-12-01 14:10:00,184.36,184.99,184.22,184.85,58459.0,165.7841,166.3506,165.6582,166.2247,58459.0
2017-12-01 14:20:00,184.84,185.01,184.57,184.6,49166.0,166.2157,166.3686,165.9729,165.9999,49166.0
2017-12-01 14:30:00,184.55,184.55,184.18,184.28,43669.0,165.9549,165.9549,165.6222,165.7121,43669.0
2017-12-01 14:40:00,184.27,184.45,184.03,184.16,40601.0,165.7031,165.865,165.4873,165.6042,40601.0
2017-12-01 14:50:00,184.12,184.19,184.01,184.16,34465.0,165.5682,165.6312,165.4693,165.6042,34465.0
2017-12-01 15:00:00,184.13,184.4,184.08,184.4,50651.0,165.5772,165.82,165.5323,165.82,50651.0
2017-12-01 15:10:00,184.44,184.59,184.41,184.51,39962.0,165.856,165.9909,165.829,165.919,39962.0
2017-12-01 15:20:00,184.53,185.03,184.51,184.63,118103.0,165.9369,166.3866,165.919,166.0269,118103.0
2017-12-01 15:30:00,184.62,184.64,184.32,184.58,78069.0,166.0179,166.0359,165.7481,165.9819,78069.0
2017-12-01 15:40:00,184.59,185.01,184.58,184.72,124779.0,165.9909,166.3686,165.9819,166.1078,124779.0
2017-12-01 15:50:00,184.72,185.18,184.72,185.09,248512.0,166.1078,166.5214,166.1078,166.4405,248512.0
2017-12-04 09:30:00,187.22,188.25,186.56,187.81,224737.0,168.3559,169.2821,167.7624,168.8864,224737.0
2017-12-04 09:40:00,187.76,188.86,187.52,188.65,163267.0,168.8415,169.8306,168.6257,169.6418,163267.0
2017-12-04 09:50:00,188.69,189.87,188.6,189.5,208796.0,169.6778,170.7389,169.5968,170.4062,208796.0
2017-12-04 10:00:00,189.5,189.88,188.74,188.74,146845.0,170.4062,170.7479,169.7227,169.7227,146845.0
2017-12-04 10:10:00,188.79,189.46,188.69,188.82,118358.0,169.7677,170.3702,169.6778,169.7947,118358.0
2017-12-04 10:20:00,188.81,188.86,188.33,188.62,82546.0,169.7857,169.8306,169.3541,169.6148,82546.0
2017-12-04 10:30:00,188.65,188.68,188.24,188.39,104301.0,169.6418,169.6688,169.2731,169.408,104301.0
2017-12-04 10:40:00,188.3,188.3,187.22,187.58,149569.0,169.3271,169.3271,168.3559,168.6796,149569.0
2017-12-04 10:50:00,187.66,188.5,187.57,188.01,90534.0,168.7516,169.5069,168.6706,169.0663,90534.0
2017-12-04 11:00:00,188.1,188.13,186.8,186.82,86027.0,169.1472,169.1742,167.9782,167.9962,86027.0
2017-12-04 11:10:00,186.84,187.47,186.74,186.98,125742.0,168.0142,168.5807,167.9243,168.1401,125742.0
2017-12-04 11:20:00,186.92,187.4,186.67,187.34,138572.0,168.0861,168.5178,167.8613,168.4638,138572.0
2017-12-04 11:30:00,187.24,187.35,186.89,186.97,115019.0,168.3739,168.4728,168.0591,168.1311,115019.0
2017-12-04 11:40:00,186.95,187.68,186.85,187.61,75894.0,168.1131,168.7695,168.0232,168.7066,75894.0
2017-12-04 11:50:00,187.57,187.59,186.98,187.29,54613.0,168.6706,168.6886,168.1401,168.4188,54613.0
2017-12-04 12:00:00,187.29,187.86,187.27,187.81,61408.0,168.4188,168.9314,168.4009,168.8864,61408.0
2017-12-04 12:10:00,187.85,187.93,187.52,187.69,48147.0,168.9224,168.9944,168.6257,168.7785,48147.0
2017-12-04 12:20:00,187.7,188.12,187.67,188.11,137237.0,168.7875,169.1652,168.7606,169.1562,137237.0
2017-12-04 12:30:00,188.13,188.29,188.09,188.22,60615.0,169.1742,169.3181,169.1382,169.2551,60615.0
2017-12-04 12:40:00,188.22,188.38,187.91,187.91,126456.0,169.2551,169.399,168.9764,168.9764,126456.0
2017-12-04 12:50:00,187.91,188.07,187.66,187.87,40446.0,168.9764,169.1202,168.7516,168.9404,40446.0
2017-12-04 13:00:00,187.86,187.89,187.55,187.63,43000.0,168.9314,168.9584,168.6526,168.7246,43000.0
2017-12-04 13:10:00,187.61,187.9,187.6,187.9,25567.0,168.7066,168.9674,168.6976,168.9674,25567.0
2017-12-04 13:20:00,187.76,187.85,187.55,187.63,44095.0,168.8415,168.9224,168.6526,168.7246,44095.0
2017-12-04 13:30:00,187.59,188.3,187.43,187.88,82892.0,168.6886,169.3271,168.5447,168.9494,82892.0
2017-12-04 13:40:00,187.85,188.25,187.66,188.18,187428.0,168.9224,169.2821,168.7516,169.2192,187428.0
2017-12-04 13:50:00,188.18,188.95,188.15,188.95,88113.0,169.2192,169.9116,169.1922,169.9116,88113.0
2017-12-04 14:00:00,188.92,189.09,188.75,189.06,130622.0,169.8846,170.0375,169.7317,170.0105,130622.0
2017-12-04 14:10:00,189.09,189.26,188.89,188.96,62910.0,170.0375,170.1903,169.8576,169.9206,62910.0
2017-12-04 14:20:00,188.99,189.49,188.9,189.27,119366.0,169.9476,170.3972,169.8666,170.1993,119366.0
2017-12-04 14:30:00,189.24,189.35,188.89,189.05,99538.0,170.1724,170.2713,169.8576,170.0015,99538.0
2017-12-04 14:40:00,189.05,189.18,188.5,188.5,90256.0,170.0015,170.1184,169.5069,169.5069,90256.0
2017-12-04 14:50:00,188.51,188.79,188.5,188.6,293169.0,169.5159,169.7677,169.5069,169.5968,293169.0
2017-12-04 15:00:00,188.59,188.73,188.33,188.69,223060.0,169.5879,169.7137,169.3541,169.6778,223060.0
2017-12-04 15:10:00,188.7,189.34,188.69,189.32,53354.0,169.6868,170.2623,169.6778,170.2443,53354.0
2017-12-04 15:20:00,189.35,189.63,189.35,189.55,139096.0,170.2713,170.5231,170.2713,170.4511,139096.0
2017-12-04 15:30:00,189.55,189.85,189.25,189.29,226154.0,170.4511,170.7209,170.1814,170.2173,226154.0
2017-12-04 15:40:00,189.28,189.66,189.14,189.19,257967.0,170.2083,170.55,170.0824,170.1274,257967.0
2017-12-04 15:50:00,189.22,189.75,189.22,189.56,199717.0,170.1544,170.631,170.1544,170.4601,199717.0
2017-12-05 09:30:00,189.87,191.22,189.56,190.57,205689.0,170.7389,171.9529,170.4601,171.3684,205689.0
2017-12-05 09:40:00,190.64,190.73,189.68,189.93,119362.0,171.4313,171.5122,170.568,170.7928,119362.0
2017-12-05 09:50:00,189.85,190.06,189.16,189.28,75658.0,170.7209,170.9097,170.1004,170.2083,75658.0
2017-12-05 10:00:00,189.24,189.5,188.92,189.46,55211.0,170.1724,170.4062,169.8846,170.3702,55211.0
2017-12-05 10:10:00,189.46,189.87,189.38,189.49,49590.0,170.3702,170.7389,170.2983,170.3972,49590.0
2017-12-05 10:20:00,189.52,189.83,189.29,189.41,34079.0,170.4241,170.7029,170.2173,170.3252,34079.0
2017-12-05 10:30:00,189.41,189.47,189.06,189.11,23242.0,170.3252,170.3792,170.0105,170.0555,23242.0
2017-12-05 10:40:00,189.15,189.43,189.02,189.42,40176.0,170.0914,170.3432,169.9745,170.3342,40176.0
2017-12-05 10:50:00,189.41,189.67,189.25,189.46,40083.0,170.3252,170.559,170.1814,170.3702,40083.0
2017-12-05 11:00:00,189.43,189.98,189.37,189.97,36120.0,170.3432,170.8378,170.2893,170.8288,36120.0
2017-12-05 11:10:00,189.97,190.05,189.83,189.98,56843.0,170.8288,170.9007,170.7029,170.8378,56843.0
2017-12-05 11:20:00,189.97,190.07,189.71,189.79,32691.0,170.8288,170.9187,170.595,170.6669,32691.0
2017-12-05 11:30:00,189.78,189.85,189.65,189.73,29641.0,170.658,170.7209,170.5411,170.613,29641.0
2017-12-05 11:40:00,189.76,189.88,189.46,189.52,36051.0,170.64,170.7479,170.3702,170.4241,36051.0
2017-12-05 11:50:00,189.49,189.67,189.19,189.27,36336.0,170.3972,170.559,170.1274,170.1993,36336.0
2017-12-05 12:00:00,189.25,189.39,189.11,189.19,19506.0,170.1814,170.3072,170.0555,170.1274,19506.0
2017-12-05 12:10:00,189.19,189.35,189.15,189.34,19371.0,170.1274,170.2713,170.0914,170.2623,19371.0
2017-12-05 12:20:00,189.27,189.31,188.9,188.93,35573.0,170.1993,170.2353,169.8666,169.8936,35573.0
2017-12-05 12:30:00,188.93,189.19,188.79,188.93,23381.0,169.8936,170.1274,169.7677,169.8936,23381.0
2017-12-05 12:40:00,188.91,189.19,188.81,189.05,18897.0,169.8756,170.1274,169.7857,170.0015,18897.0
2017-12-05 12:50:00,189.03,189.21,189.0,189.08,14675.0,169.9835,170.1454,169.9565,170.0285,14675.0
2017-12-05 13:00:00,189.09,189.22,188.95,188.99,18610.0,170.0375,170.1544,169.9116,169.9476,18610.0
2017-12-05 13:10:00,188.94,189.08,188.84,189.03,15075.0,169.9026,170.0285,169.8127,169.9835,15075.0
2017-12-05 13:20:00,188.99,189.16,188.95,188.99,15806.0,169.9476,170.1004,169.9116,169.9476,15806.0
2017-12-05 13:30:00,189.0,189.17,188.95,189.06,18007.0,169.9565,170.1094,169.9116,170.0105,18007.0
2017-12-05 13:40:00,189.09,189.16,188.79,188.83,24455.0,170.0375,170.1004,169.7677,169.8037,24455.0
2017-12-05 13:50:00,188.8,188.89,188.44,188.76,30877.0,169.7767,169.8576,169.453,169.7407,30877.0
2017-12-05 14:00:00,188.77,189.06,188.68,188.83,17144.0,169.7497,170.0105,169.6688,169.8037,17144.0
2017-12-05 14:10:00,188.86,188.86,188.54,188.63,30752.0,169.8306,169.8306,169.5429,169.6238,30752.0
2017-12-05 14:20:00,188.6,188.84,188.39,188.84,47190.0,169.5968,169.8127,169.408,169.8127,47190.0
2017-12-05 14:30:00,188.79,188.8,188.0,188.12,64376.0,169.7677,169.7767,169.0573,169.1652,64376.0
2017-12-05 14:40:00,188.19,188.43,188.03,188.15,56951.0,169.2282,169.444,169.0843,169.1922,56951.0
2017-12-05 14:50:00,188.22,188.37,187.87,187.93,38702.0,169.2551,169.39,168.9404,168.9944,38702.0
2017-12-05 15:00:00,187.92,188.02,187.36,187.89,226742.0,168.9854,169.0753,168.4818,168.9584,226742.0
2017-12-05 15:10:00,187.87,187.92,187.45,187.45,81363.0,168.9404,168.9854,168.5627,168.5627,81363.0
2017-12-05 15:20:00,187.41,187.78,186.88,187.52,171681.0,168.5268,168.8595,168.0502,168.6257,171681.0
2017-12-05 15:30:00,187.46,187.57,186.85,187.29,152817.0,168.5717,168.6706,168.0232,168.4188,152817.0
2017-12-05 15:40:00,187.32,187.58,187.11,187.41,145701.0,168.4458,168.6796,168.257,168.5268,145701.0
2017-12-05 15:50:00,187.45,187.98,187.45,187.82,185578.0,168.5627,169.0393,168.5627,168.8954,185578.0
2017-12-06 09:30:00,187.62,187.91,186.62,187.45,111833.0,168.7156,168.9764,167.8163,168.5627,111833.0
2017-12-06 09:40:00,187.36,187.98,187.09,187.7,79948.0,168.4818,169.0393,168.239,168.7875,79948.0
2017-12-06 09:50:00,187.7,187.88,186.87,187.86,66664.0,168.7875,168.9494,168.0412,168.9314,66664.0
2017-12-06 10:00:00,187.88,187.93,187.17,187.18,52894.0,168.9494,168.9944,168.3109,168.3199,52894.0
2017-12-06 10:10:00,187.09,187.11,185.84,186.04,136944.0,168.239,168.257,167.1149,167.2948,136944.0
2017-12-06 10:20:00,186.09,186.65,185.54,185.83,131896.0,167.3398,167.8433,166.8452,167.1059,131896.0
2017-12-06 10:30:00,185.88,186.21,185.51,186.08,146108.0,167.1509,167.4477,166.8182,167.3308,146108.0
2017-12-06 10:40:00,186.18,186.52,185.86,186.33,47044.0,167.4207,167.7264,167.1329,167.5556,47044.0
2017-12-06 10:50:00,186.36,186.44,185.83,186.0,87735.0,167.5825,167.6545,167.1059,167.2588,87735.0
2017-12-06 11:00:00,185.98,186.21,185.75,186.2,67743.0,167.2408,167.4477,167.034,167.4387,67743.0
2017-12-06 11:10:00,186.15,186.44,185.66,185.79,76810.0,167.3937,167.6545,166.9531,167.07,76810.0
2017-12-06 11:20:00,185.8,186.34,185.78,186.2,58361.0,167.079,167.5646,167.061,167.4387,58361.0
2017-12-06 11:30:00,186.24,186.28,186.0,186.08,26166.0,167.4746,167.5106,167.2588,167.3308,26166.0
2017-12-06 11:40:00,186.09,186.39,186.09,186.15,28826.0,167.3398,167.6095,167.3398,167.3937,28826.0
2017-12-06 11:50:00,186.18,186.67,186.17,186.52,34923.0,167.4207,167.8613,167.4117,167.7264,34923.0
2017-12-06 12:00:00,186.6,186.75,186.44,186.74,17137.0,167.7984,167.9333,167.6545,167.9243,17137.0
2017-12-06 12:10:00,186.76,187.0,186.6,186.75,21588.0,167.9422,168.1581,167.7984,167.9333,21588.0
2017-12-06 12:20:00,186.77,187.0,186.68,186.72,20694.0,167.9512,168.1581,167.8703,167.9063,20694.0
2017-12-06 12:30:00,186.73,186.95,186.7,186.75,18758.0,167.9153,168.1131,167.8883,167.9333,18758.0
2017-12-06 12:40:00,186.73,187.06,186.64,187.05,14077.0,167.9153,168.212,167.8343,168.203,14077.0
2017-12-06 12:50:00,187.04,187.2,186.97,187.2,13890.0,168.194,168.3379,168.1311,168.3379,13890.0
2017-12-06 13:00:00,187.14,187.21,186.94,187.06,33031.0,168.284,168.3469,168.1041,168.212,33031.0
2017-12-06 13:10:00,187.08,187.19,186.96,187.11,16589.0,168.23,168.3289,168.1221,168.257,16589.0
2017-12-06 13:20:00,187.13,187.39,186.92,187.39,25099.0,168.275,168.5088,168.0861,168.5088,25099.0
2017-12-06 13:30:00,187.38,187.5,187.13,187.27,29730.0,168.4998,168.6077,168.275,168.4009,29730.0
2017-12-06 13:40:00,187.26,187.41,187.15,187.38,13557.0,168.3919,168.5268,168.2929,168.4998,13557.0
2017-12-06 13:50:00,187.35,187.5,187.31,187.31,21751.0,168.4728,168.6077,168.4368,168.4368,21751.0
2017-12-06 14:00:00,187.26,187.48,187.21,187.4,18482.0,168.3919,168.5897,168.3469,168.5178,18482.0
2017-12-06 14:10:00,187.4,187.45,187.02,187.31,50760.0,168.5178,168.5627,168.176,168.4368,50760.0
2017-12-06 14:20:00,187.28,187.47,187.23,187.23,34906.0,168.4098,168.5807,168.3649,168.3649,34906.0
2017-12-06 14:30:00,187.27,187.49,187.25,187.47,22107.0,168.4009,168.5987,168.3829,168.5807,22107.0
2017-12-06 14:40:00,187.45,187.48,187.16,187.25,26870.0,168.5627,168.5897,168.3019,168.3829,26870.0
2017-12-06 14:50:00,187.2,187.31,187.01,187.04,29742.0,168.3379,168.4368,168.1671,168.194,29742.0
2017-12-06 15:00:00,187.05,187.14,186.92,187.0,46286.0,168.203,168.284,168.0861,168.1581,46286.0
2017-12-06 15:10:00,187.02,187.04,186.9,187.04,56449.0,168.176,168.194,168.0681,168.194,56449.0
2017-12-06 15:20:00,187.03,187.08,186.97,187.0,42407.0,168.185,168.23,168.1311,168.1581,42407.0
2017-12-06 15:30:00,187.01,187.03,186.92,187.01,75096.0,168.1671,168.185,168.0861,168.1671,75096.0
2017-12-06 15:40:00,187.0,187.04,186.78,186.96,86059.0,168.1581,168.194,167.9602,168.1221,86059.0
2017-12-06 15:50:00,186.93,187.29,186.86,187.22,174047.0,168.0951,168.4188,168.0322,168.3559,174047.0
2017-12-07 09:30:00,186.51,186.97,185.56,186.14,94609.0,167.7174,168.1311,166.8632,167.3847,94609.0
2017-12-07 09:40:00,186.11,186.75,186.1,186.52,66465.0,167.3577,167.9333,167.3487,167.7264,66465.0
2017-12-07 09:50:00,186.56,186.98,186.56,186.82,29291.0,167.7624,168.1401,167.7624,167.9962,29291.0
2017-12-07 10:00:00,186.82,186.91,186.49,186.69,33739.0,167.9962,168.0771,167.6994,167.8793,33739.0
2017-12-07 10:10:00,186.73,186.97,186.64,186.82,37119.0,167.9153,168.1311,167.8343,167.9962,37119.0
2017-12-07 10:20:00,186.91,187.27,186.85,186.97,50751.0,168.0771,168.4009,168.0232,168.1311,50751.0
2017-12-07 10:30:00,187.0,187.59,187.0,187.39,31511.0,168.1581,168.6886,168.1581,168.5088,31511.0
2017-12-07 10:40:00,187.41,187.8,187.24,187.3,32830.0,168.5268,168.8775,168.3739,168.4278,32830.0
2017-12-07 10:50:00,187.33,187.39,186.93,186.94,19728.0,168.4548,168.5088,168.0951,168.1041,19728.0
2017-12-07 11:00:00,186.92,187.34,186.92,187.05,22609.0,168.0861,168.4638,168.0861,168.203,22609.0
2017-12-07 11:10:00,187.08,187.09,186.36,186.37,30595.0,168.23,168.239,167.5825,167.5915,30595.0
2017-12-07 11:20:00,186.37,186.56,186.25,186.34,47222.0,167.5915,167.7624,167.4836,167.5646,47222.0
2017-12-07 11:30:00,186.34,187.06,186.31,186.87,61537.0,167.5646,168.212,167.5376,168.0412,61537.0
2017-12-07 11:40:00,186.92,186.98,186.65,186.79,13930.0,168.0861,168.1401,167.8433,167.9692,13930.0
2017-12-07 11:50:00,186.78,186.83,186.5,186.74,16489.0,167.9602,168.0052,167.7084,167.9243,16489.0
2017-12-07 12:00:00,186.81,186.84,186.64,186.75,19378.0,167.9872,168.0142,167.8343,167.9333,19378.0
2017-12-07 12:10:00,186.75,186.75,186.25,186.5,43647.0,167.9333,167.9333,167.4836,167.7084,43647.0
2017-12-07 12:20:00,186.5,186.65,186.32,186.38,18298.0,167.7084,167.8433,167.5466,167.6005,18298.0
2017-12-07 12:30:00,186.42,186.69,186.39,186.58,30687.0,167.6365,167.8793,167.6095,167.7804,30687.0
2017-12-07 12:40:00,186.55,186.94,186.55,186.93,24447.0,167.7534,168.1041,167.7534,168.0951,24447.0
2017-12-07 12:50:00,186.97,187.04,186.87,186.99,26954.0,168.1311,168.194,168.0412,168.1491,26954.0
2017-12-07 13:00:00,186.93,187.17,186.81,187.17,15822.0,168.0951,168.3109,167.9872,168.3109,15822.0
2017-12-07 13:10:00,187.18,187.27,186.87,187.17,28020.0,168.3199,168.4009,168.0412,168.3109,28020.0
2017-12-07 13:20:00,187.17,187.2,187.05,187.09,13992.0,168.3109,168.3379,168.203,168.239,13992.0
2017-12-07 13:30:00,187.09,187.2,186.93,187.0,17470.0,168.239,168.3379,168.0951,168.1581,17470.0
2017-12-07 13:40:00,187.0,187.12,186.92,187.07,13377.0,168.1581,168.266,168.0861,168.221,13377.0
2017-12-07 13:50:00,187.07,187.07,186.82,186.88,25883.0,168.221,168.221,167.9962,168.0502,25883.0
2017-12-07 14:00:00,186.88,187.03,186.81,186.81,26910.0,168.0502,168.185,167.9872,167.9872,26910.0
2017-12-07 14:10:00,186.86,186.99,186.53,186.95,33645.0,168.0322,168.1491,167.7354,168.1131,33645.0
2017-12-07 14:20:00,186.94,186.99,186.87,186.96,21818.0,168.1041,168.1491,168.0412,168.1221,21818.0
2017-12-07 14:30:00,186.96,186.96,186.73,186.85,20978.0,168.1221,168.1221,167.9153,168.0232,20978.0
2017-12-07 14:40:00,186.83,186.83,186.49,186.71,22006.0,168.0052,168.0052,167.6994,167.8973,22006.0
2017-12-07 14:50:00,186.71,186.71,186.38,186.42,35949.0,167.8973,167.8973,167.6005,167.6365,35949.0
2017-12-07 15:00:00,186.44,186.5,186.02,186.06,56504.0,167.6545,167.7084,167.2768,167.3128,56504.0
2017-12-07 15:10:00,186.09,186.33,186.01,186.28,53043.0,167.3398,167.5556,167.2678,167.5106,53043.0
2017-12-07 15:20:00,186.3,186.54,186.27,186.5,44124.0,167.5286,167.7444,167.5016,167.7084,44124.0
2017-12-07 15:30:00,186.51,186.52,186.27,186.47,64416.0,167.7174,167.7264,167.5016,167.6815,64416.0
2017-12-07 15:40:00,186.47,186.52,186.36,186.37,75145.0,167.6815,167.7264,167.5825,167.5915,75145.0
2017-12-07 15:50:00,186.37,186.37,186.02,186.21,180034.0,167.5915,167.5915,167.2768,167.4477,180034.0
2017-12-08 09:30:00,186.79,186.85,185.94,186.4,68784.0,167.9692,168.0232,167.2049,167.6185,68784.0
2017-12-08 09:40:00,186.49,187.07,186.49,186.91,34321.0,167.6994,168.221,167.6994,168.0771,34321.0
2017-12-08 09:50:00,186.91,187.09,186.73,187.09,41646.0,168.0771,168.239,167.9153,168.239,41646.0
2017-12-08 10:00:00,186.99,187.47,186.96,187.29,73220.0,168.1491,168.5807,168.1221,168.4188,73220.0
2017-12-08 10:10:00,187.3,187.58,187.23,187.48,53017.0,168.4278,168.6796,168.3649,168.5897,53017.0
2017-12-08 10:20:00,187.48,187.73,187.36,187.68,42584.0,168.5897,168.8145,168.4818,168.7695,42584.0
2017-12-08 10:30:00,187.62,187.75,187.47,187.75,27816.0,168.7156,168.8325,168.5807,168.8325,27816.0
2017-12-08 10:40:00,187.81,187.96,187.62,187.95,28829.0,168.8864,169.0213,168.7156,169.0123,28829.0
2017-12-08 10:50:00,187.91,188.35,187.86,188.23,52337.0,168.9764,169.372,168.9314,169.2641,52337.0
2017-12-08 11:00:00,188.26,188.47,188.17,188.21,39424.0,169.2911,169.4799,169.2102,169.2461,39424.0
2017-12-08 11:10:00,188.18,188.38,188.03,188.28,25584.0,169.2192,169.399,169.0843,169.3091,25584.0
2017-12-08 11:20:00,188.2,188.24,187.92,188.06,33696.0,169.2372,169.2731,168.9854,169.1113,33696.0
2017-12-08 11:30:00,188.06,188.18,187.91,188.12,22303.0,169.1113,169.2192,168.9764,169.1652,22303.0
2017-12-08 11:40:00,188.2,188.38,188.11,188.28,28112.0,169.2372,169.399,169.1562,169.3091,28112.0
2017-12-08 11:50:00,188.25,188.26,187.95,188.03,17307.0,169.2821,169.2911,169.0123,169.0843,17307.0
2017-12-08 12:00:00,187.97,188.22,187.96,188.21,17241.0,169.0303,169.2551,169.0213,169.2461,17241.0
2017-12-08 12:10:00,188.2,188.25,188.09,188.18,23902.0,169.2372,169.2821,169.1382,169.2192,23902.0
2017-12-08 12:20:00,188.23,188.36,188.2,188.35,11258.0,169.2641,169.381,169.2372,169.372,11258.0
2017-12-08 12:30:00,188.35,188.52,188.26,188.49,31955.0,169.372,169.5249,169.2911,169.4979,31955.0
2017-12-08 12:40:00,188.52,188.53,188.29,188.36,20788.0,169.5249,169.5339,169.3181,169.381,20788.0
2017-12-08 12:50:00,188.37,188.44,188.21,188.3,12894.0,169.39,169.453,169.2461,169.3271,12894.0
2017-12-08 13:00:00,188.29,188.3,188.2,188.28,16491.0,169.3181,169.3271,169.2372,169.3091,16491.0
2017-12-08 13:10:00,188.24,188.37,188.21,188.23,19770.0,169.2731,169.39,169.2461,169.2641,19770.0
2017-12-08 13:20:00,188.26,188.3,188.15,188.28,11254.0,169.2911,169.3271,169.1922,169.3091,11254.0
2017-12-08 13:30:00,188.26,188.29,188.05,188.12,10815.0,169.2911,169.3181,169.1023,169.1652,10815.0
2017-12-08 13:40:00,188.15,188.2,188.07,188.12,12839.0,169.1922,169.2372,169.1202,169.1652,12839.0
2017-12-08 13:50:00,188.13,188.17,188.06,188.13,18540.0,169.1742,169.2102,169.1113,169.1742,18540.0
2017-12-08 14:00:00,188.11,188.12,187.96,188.12,12945.0,169.1562,169.1652,169.0213,169.1652,12945.0
2017-12-08 14:10:00,188.11,188.12,187.69,187.86,33037.0,169.1562,169.1652,168.7785,168.9314,33037.0
2017-12-08 14:20:00,187.84,188.0,187.68,187.92,15485.0,168.9134,169.0573,168.7695,168.9854,15485.0
2017-12-08 14:30:00,187.95,188.1,187.83,188.1,11724.0,169.0123,169.1472,168.9044,169.1472,11724.0
2017-12-08 14:40:00,188.06,188.13,187.95,188.04,23961.0,169.1113,169.1742,169.0123,169.0933,23961.0
2017-12-08 14:50:00,188.05,188.05,187.78,187.92,17490.0,169.1023,169.1023,168.8595,168.9854,17490.0
2017-12-08 15:00:00,187.96,188.03,187.87,187.92,19631.0,169.0213,169.0843,168.9404,168.9854,19631.0
2017-12-08 15:10:00,187.91,187.96,187.75,187.8,23458.0,168.9764,169.0213,168.8325,168.8775,23458.0
2017-12-08 15:20:00,187.79,187.92,187.7,187.76,22154.0,168.8685,168.9854,168.7875,168.8415,22154.0
2017-12-08 15:30:00,187.77,187.79,187.65,187.69,28256.0,168.8505,168.8685,168.7426,168.7785,28256.0
2017-12-08 15:40:00,187.7,187.85,187.6,187.65,56585.0,168.7875,168.9224,168.6976,168.7426,56585.0
2017-12-08 15:50:00,187.66,188.09,187.66,188.07,140428.0,168.7516,169.1382,168.7516,169.1202,140428.0
2017-12-11 09:30:00,188.21,188.5,187.04,187.07,65399.0,169.2461,169.5069,168.194,168.221,65399.0
2017-12-11 09:40:00,187.12,188.06,187.1,187.79,29544.0,168.266,169.1113,168.248,168.8685,29544.0
2017-12-11 09:50:00,187.8,187.95,187.64,187.75,29905.0,168.8775,169.0123,168.7336,168.8325,29905.0
2017-12-11 10:00:00,187.8,187.95,187.69,187.83,49453.0,168.8775,169.0123,168.7785,168.9044,49453.0
2017-12-11 10:10:00,187.8,187.89,187.7,187.8,41533.0,168.8775,168.9584,168.7875,168.8775,41533.0
2017-12-11 10:20:00,187.82,187.94,187.62,187.64,26953.0,168.8954,169.0033,168.7156,168.7336,26953.0
2017-12-11 10:30:00,187.68,187.95,187.61,187.92,27374.0,168.7695,169.0123,168.7066,168.9854,27374.0
2017-12-11 10:40:00,187.89,187.99,187.74,187.83,20288.0,168.9584,169.0483,168.8235,168.9044,20288.0
2017-12-11 10:50:00,187.83,187.94,187.73,187.82,22539.0,168.9044,169.0033,168.8145,168.8954,22539.0
2017-12-11 11:00:00,187.82,187.99,187.73,187.83,13340.0,168.8954,169.0483,168.8145,168.9044,13340.0
2017-12-11 11:10:00,187.83,187.96,187.8,187.94,13909.0,168.9044,169.0213,168.8775,169.0033,13909.0
2017-12-11 11:20:00,187.9,187.92,187.75,187.87,22032.0,168.9674,168.9854,168.8325,168.9404,22032.0
2017-12-11 11:30:00,187.91,188.0,187.9,187.92,14336.0,168.9764,169.0573,168.9674,168.9854,14336.0
2017-12-11 11:40:00,187.91,187.97,187.71,187.72,15357.0,168.9764,169.0303,168.7965,168.8055,15357.0
2017-12-11 11:50:00,187.74,187.82,187.66,187.75,15472.0,168.8235,168.8954,168.7516,168.8325,15472.0
2017-12-11 12:00:00,187.78,187.89,187.75,187.83,10877.0,168.8595,168.9584,168.8325,168.9044,10877.0
2017-12-11 12:10:00,187.77,187.9,187.77,187.9,17000.0,168.8505,168.9674,168.8505,168.9674,17000.0
2017-12-11 12:20:00,187.87,188.01,187.86,187.94,17514.0,168.9404,169.0663,168.9314,169.0033,17514.0
2017-12-11 12:30:00,187.96,188.32,187.96,188.23,29434.0,169.0213,169.3451,169.0213,169.2641,29434.0
2017-12-11 12:40:00,188.24,188.28,188.04,188.08,29951.0,169.2731,169.3091,169.0933,169.1292,29951.0
2017-12-11 12:50:00,188.06,188.13,187.91,188.11,21471.0,169.1113,169.1742,168.9764,169.1562,21471.0
2017-12-11 13:00:00,188.12,188.25,188.04,188.09,21368.0,169.1652,169.2821,169.0933,169.1382,21368.0
2017-12-11 13:10:00,188.14,188.15,187.95,188.09,15726.0,169.1832,169.1922,169.0123,169.1382,15726.0
2017-12-11 13:20:00,188.06,188.37,188.03,188.32,43787.0,169.1113,169.39,169.0843,169.3451,43787.0
2017-12-11 13:30:00,188.32,188.36,188.21,188.28,35020.0,169.3451,169.381,169.2461,169.3091,35020.0
2017-12-11 13:40:00,188.26,188.33,188.19,188.28,38245.0,169.2911,169.3541,169.2282,169.3091,38245.0
2017-12-11 13:50:00,188.27,188.56,188.2,188.47,38153.0,169.3001,169.5609,169.2372,169.4799,38153.0
2017-12-11 14:00:00,188.47,188.65,188.42,188.42,21952.0,169.4799,169.6418,169.435,169.435,21952.0
2017-12-11 14:10:00,188.41,188.43,188.32,188.32,22584.0,169.426,169.444,169.3451,169.3451,22584.0
2017-12-11 14:20:00,188.37,188.39,188.29,188.32,11803.0,169.39,169.408,169.3181,169.3451,11803.0
2017-12-11 14:30:00,188.31,188.36,188.22,188.32,33710.0,169.3361,169.381,169.2551,169.3451,33710.0
2017-12-11 14:40:00,188.32,188.47,188.32,188.38,26903.0,169.3451,169.4799,169.3451,169.399,26903.0
2017-12-11 14:50:00,188.37,188.51,188.3,188.49,18957.0,169.39,169.5159,169.3271,169.4979,18957.0
2017-12-11 15:00:00,188.48,188.65,188.45,188.6,21565.0,169.4889,169.6418,169.462,169.5968,21565.0
2017-12-11 15:10:00,188.57,188.63,188.5,188.5,21098.0,169.5699,169.6238,169.5069,169.5069,21098.0
2017-12-11 15:20:00,188.47,188.57,188.32,188.37,44848.0,169.4799,169.5699,169.3451,169.39,44848.0
2017-12-11 15:30:00,188.35,188.63,188.29,188.38,94076.0,169.372,169.6238,169.3181,169.399,94076.0
2017-12-11 15:40:00,188.37,188.57,188.34,188.53,49535.0,169.39,169.5699,169.363,169.5339,49535.0
2017-12-11 15:50:00,188.55,188.9,188.54,188.86,129816.0,169.5519,169.8666,169.5429,169.8306,129816.0
2017-12-12 09:30:00,186.96,188.41,186.8,188.18,220596.0,168.1221,169.426,167.9782,169.2192,220596.0
2017-12-12 09:40:00,188.15,188.46,187.6,187.67,109205.0,169.1922,169.471,168.6976,168.7606,109205.0
2017-12-12 09:50:00,187.72,188.5,187.53,188.49,75616.0,168.8055,169.5069,168.6347,169.4979,75616.0
2017-12-12 10:00:00,188.5,189.04,188.08,188.96,114862.0,169.5069,169.9925,169.1292,169.9206,114862.0
2017-12-12 10:10:00,188.96,189.12,188.33,188.33,71355.0,169.9206,170.0645,169.3541,169.3541,71355.0
2017-12-12 10:20:00,188.39,188.63,187.82,187.86,78714.0,169.408,169.6238,168.8954,168.9314,78714.0
2017-12-12 10:30:00,187.82,188.43,187.73,188.24,68140.0,168.8954,169.444,168.8145,169.2731,68140.0
2017-12-12 10:40:00,188.2,188.82,188.0,188.51,69680.0,169.2372,169.7947,169.0573,169.5159,69680.0
2017-12-12 10:50:00,188.47,188.53,188.15,188.21,51118.0,169.4799,169.5339,169.1922,169.2461,51118.0
2017-12-12 11:00:00,188.22,188.44,187.97,188.18,56651.0,169.2551,169.453,169.0303,169.2192,56651.0
2017-12-12 11:10:00,188.2,188.5,188.03,188.27,56984.0,169.2372,169.5069,169.0843,169.3001,56984.0
2017-12-12 11:20:00,188.18,188.34,187.93,187.96,39101.0,169.2192,169.363,168.9944,169.0213,39101.0
2017-12-12 11:30:00,187.93,187.98,187.73,187.83,41885.0,168.9944,169.0393,168.8145,168.9044,41885.0
2017-12-12 11:40:00,187.81,187.81,187.36,187.49,41162.0,168.8864,168.8864,168.4818,168.5987,41162.0
2017-12-12 11:50:00,187.47,187.94,187.45,187.81,40700.0,168.5807,169.0033,168.5627,168.8864,40700.0
2017-12-12 12:00:00,187.75,188.24,187.45,188.21,25123.0,168.8325,169.2731,168.5627,169.2461,25123.0
2017-12-12 12:10:00,188.28,188.46,188.13,188.19,34515.0,169.3091,169.471,169.1742,169.2282,34515.0
2017-12-12 12:20:00,188.19,188.22,187.69,187.74,21371.0,169.2282,169.2551,168.7785,168.8235,21371.0
2017-12-12 12:30:00,187.77,188.08,187.57,187.66,43027.0,168.8505,169.1292,168.6706,168.7516,43027.0
2017-12-12 12:40:00,187.65,187.79,187.48,187.62,22164.0,168.7426,168.8685,168.5897,168.7156,22164.0
2017-12-12 12:50:00,187.62,187.91,187.6,187.61,27632.0,168.7156,168.9764,168.6976,168.7066,27632.0
2017-12-12 13:00:00,187.62,187.91,187.61,187.75,27069.0,168.7156,168.9764,168.7066,168.8325,27069.0
2017-12-12 13:10:00,187.76,188.13,187.75,187.95,26147.0,168.8415,169.1742,168.8325,169.0123,26147.0
2017-12-12 13:20:00,187.96,188.02,187.81,187.85,18779.0,169.0213,169.0753,168.8864,168.9224,18779.0
2017-12-12 13:30:00,187.87,188.1,187.84,188.06,33188.0,168.9404,169.1472,168.9134,169.1113,33188.0
2017-12-12 13:40:00,188.06,188.1,187.7,187.8,40909.0,169.1113,169.1472,168.7875,168.8775,40909.0
2017-12-12 13:50:00,187.8,187.84,187.45,187.45,42240.0,168.8775,168.9134,168.5627,168.5627,42240.0
2017-12-12 14:00:00,187.46,187.58,187.3,187.55,34174.0,168.5717,168.6796,168.4278,168.6526,34174.0
2017-12-12 14:10:00,187.54,187.57,187.25,187.47,70557.0,168.6437,168.6706,168.3829,168.5807,70557.0
2017-12-12 14:20:00,187.47,187.47,187.16,187.22,36584.0,168.5807,168.5807,168.3019,168.3559,36584.0
2017-12-12 14:30:00,187.25,187.48,187.25,187.38,25582.0,168.3829,168.5897,168.3829,168.4998,25582.0
2017-12-12 14:40:00,187.36,187.51,187.21,187.48,31919.0,168.4818,168.6167,168.3469,168.5897,31919.0
2017-12-12 14:50:00,187.53,187.64,187.38,187.53,54617.0,168.6347,168.7336,168.4998,168.6347,54617.0
2017-12-12 15:00:00,187.54,187.68,187.48,187.66,33799.0,168.6437,168.7695,168.5897,168.7516,33799.0
2017-12-12 15:10:00,187.67,188.15,187.56,188.11,105841.0,168.7606,169.1922,168.6616,169.1562,105841.0
2017-12-12 15:20:00,188.11,188.17,187.76,187.84,68707.0,169.1562,169.2102,168.8415,168.9134,68707.0
2017-12-12 15:30:00,187.81,188.02,187.52,187.72,108599.0,168.8864,169.0753,168.6257,168.8055,108599.0
2017-12-12 15:40:00,187.71,188.23,187.68,188.02,131895.0,168.7965,169.2641,168.7695,169.0753,131895.0
2017-12-12 15:50:00,188.05,188.55,187.83,188.38,280638.0,169.1023,169.5519,168.9044,169.399,280638.0
2017-12-13 09:30:00,188.53,188.75,188.0,188.66,89659.0,169.5339,169.7317,169.0573,169.6508,89659.0
2017-12-13 09:40:00,188.71,189.78,188.54,189.59,102339.0,169.6958,170.658,169.5429,170.4871,102339.0
2017-12-13 09:50:00,189.6,189.66,189.41,189.58,65598.0,170.4961,170.55,170.3252,170.4781,65598.0
2017-12-13 10:00:00,189.62,190.12,189.55,189.82,100751.0,170.5141,170.9637,170.4511,170.6939,100751.0
2017-12-13 10:10:00,189.75,189.82,189.2,189.41,60908.0,170.631,170.6939,170.1364,170.3252,60908.0
2017-12-13 10:20:00,189.41,189.95,189.39,189.91,46865.0,170.3252,170.8108,170.3072,170.7749,46865.0
2017-12-13 10:30:00,189.95,189.98,189.41,189.46,34042.0,170.8108,170.8378,170.3252,170.3702,34042.0
2017-12-13 10:40:00,189.49,189.61,189.31,189.53,75375.0,170.3972,170.5051,170.2353,170.4331,75375.0
2017-12-13 10:50:00,189.54,189.84,189.53,189.66,38382.0,170.4421,170.7119,170.4331,170.55,38382.0
2017-12-13 11:00:00,189.68,189.75,189.0,189.37,121349.0,170.568,170.631,169.9565,170.2893,121349.0
2017-12-13 11:10:00,189.37,189.57,189.17,189.38,29060.0,170.2893,170.4691,170.1094,170.2983,29060.0
2017-12-13 11:20:00,189.34,189.37,188.75,188.75,55022.0,170.2623,170.2893,169.7317,169.7317,55022.0
2017-12-13 11:30:00,188.76,189.02,188.68,188.85,30934.0,169.7407,169.9745,169.6688,169.8217,30934.0
2017-12-13 11:40:00,188.82,188.83,188.19,188.41,61224.0,169.7947,169.8037,169.2282,169.426,61224.0
2017-12-13 11:50:00,188.41,188.57,188.1,188.39,39192.0,169.426,169.5699,169.1472,169.408,39192.0
2017-12-13 12:00:00,188.43,188.48,188.2,188.34,34123.0,169.444,169.4889,169.2372,169.363,34123.0
2017-12-13 12:10:00,188.36,188.44,187.89,188.1,46847.0,169.381,169.453,168.9584,169.1472,46847.0
2017-12-13 12:20:00,188.13,188.36,188.07,188.13,36402.0,169.1742,169.381,169.1202,169.1742,36402.0
2017-12-13 12:30:00,188.13,188.55,188.03,188.4,19007.0,169.1742,169.5519,169.0843,169.417,19007.0
2017-12-13 12:40:00,188.37,188.54,188.33,188.39,20312.0,169.39,169.5429,169.3541,169.408,20312.0
2017-12-13 12:50:00,188.34,188.53,188.3,188.36,14931.0,169.363,169.5339,169.3271,169.381,14931.0
2017-12-13 13:00:00,188.3,188.53,188.19,188.36,33443.0,169.3271,169.5339,169.2282,169.381,33443.0
2017-12-13 13:10:00,188.29,188.51,188.17,188.43,26110.0,169.3181,169.5159,169.2102,169.444,26110.0
2017-12-13 13:20:00,188.44,188.53,188.19,188.2,35639.0,169.453,169.5339,169.2282,169.2372,35639.0
2017-12-13 13:30:00,188.16,188.21,187.8,188.06,48937.0,169.2012,169.2461,168.8775,169.1113,48937.0
2017-12-13 13:40:00,188.08,188.37,188.02,188.24,23794.0,169.1292,169.39,169.0753,169.2731,23794.0
2017-12-13 13:50:00,188.34,188.47,188.14,188.23,28783.0,169.363,169.4799,169.1832,169.2641,28783.0
2017-12-13 14:00:00,188.26,188.75,188.18,188.55,53939.0,169.2911,169.7317,169.2192,169.5519,53939.0
2017-12-13 14:10:00,188.53,188.66,188.42,188.56,26641.0,169.5339,169.6508,169.435,169.5609,26641.0
2017-12-13 14:20:00,188.53,188.84,188.45,188.77,51207.0,169.5339,169.8127,169.462,169.7497,51207.0
2017-12-13 14:30:00,188.76,188.85,188.44,188.54,44259.0,169.7407,169.8217,169.453,169.5429,44259.0
2017-12-13 14:40:00,188.54,188.54,188.32,188.51,84326.0,169.5429,169.5429,169.3451,169.5159,84326.0
2017-12-13 14:50:00,188.47,188.53,188.12,188.23,44449.0,169.4799,169.5339,169.1652,169.2641,44449.0
2017-12-13 15:00:00,188.2,188.36,188.15,188.29,60512.0,169.2372,169.381,169.1922,169.3181,60512.0
2017-12-13 15:10:00,188.34,188.44,188.26,188.31,33732.0,169.363,169.453,169.2911,169.3361,33732.0
2017-12-13 15:20:00,188.3,188.36,188.11,188.18,76825.0,169.3271,169.381,169.1562,169.2192,76825.0
2017-12-13 15:30:00,188.16,188.2,187.93,188.14,87653.0,169.2012,169.2372,168.9944,169.1832,87653.0
2017-12-13 15:40:00,188.15,188.31,187.99,188.22,104491.0,169.1922,169.3361,169.0483,169.2551,104491.0
2017-12-13 15:50:00,188.17,188.45,187.83,188.36,297284.0,169.2102,169.462,168.9044,169.381,297284.0
2017-12-14 09:30:00,188.58,189.74,188.58,189.18,127261.0,169.5789,170.622,169.5789,170.1184,127261.0
2017-12-14 09:40:00,189.13,189.17,188.62,188.63,84225.0,170.0734,170.1094,169.6148,169.6238,84225.0
2017-12-14 09:50:00,188.71,189.04,188.52,188.87,46736.0,169.6958,169.9925,169.5249,169.8396,46736.0
2017-12-14 10:00:00,188.75,189.01,188.53,188.62,44789.0,169.7317,169.9655,169.5339,169.6148,44789.0
2017-12-14 10:10:00,188.61,188.66,188.38,188.55,37411.0,169.6058,169.6508,169.399,169.5519,37411.0
2017-12-14 10:20:00,188.56,188.81,188.53,188.75,56925.0,169.5609,169.7857,169.5339,169.7317,56925.0
2017-12-14 10:30:00,188.75,189.06,188.65,189.01,52834.0,169.7317,170.0105,169.6418,169.9655,52834.0
2017-12-14 10:40:00,189.03,189.15,188.86,188.96,50654.0,169.9835,170.0914,169.8306,169.9206,50654.0
2017-12-14 10:50:00,188.99,189.13,188.83,188.88,41067.0,169.9476,170.0734,169.8037,169.8486,41067.0
2017-12-14 11:00:00,188.88,188.94,188.5,188.54,30704.0,169.8486,169.9026,169.5069,169.5429,30704.0
2017-12-14 11:10:00,188.55,188.55,188.3,188.43,37030.0,169.5519,169.5519,169.3271,169.444,37030.0
2017-12-14 11:20:00,188.43,188.51,188.17,188.24,25644.0,169.444,169.5159,169.2102,169.2731,25644.0
2017-12-14 11:30:00,188.25,188.28,187.89,188.1,54751.0,169.2821,169.3091,168.9584,169.1472,54751.0
2017-12-14 11:40:00,188.12,188.32,188.08,188.17,26798.0,169.1652,169.3451,169.1292,169.2102,26798.0
2017-12-14 11:50:00,188.15,188.39,188.08,188.26,38674.0,169.1922,169.408,169.1292,169.2911,38674.0
2017-12-14 12:00:00,188.26,188.28,187.91,187.96,23817.0,169.2911,169.3091,168.9764,169.0213,23817.0
2017-12-14 12:10:00,187.97,188.04,187.86,187.97,32221.0,169.0303,169.0933,168.9314,169.0303,32221.0
2017-12-14 12:20:00,187.95,187.97,187.82,187.9,17968.0,169.0123,169.0303,168.8954,168.9674,17968.0
2017-12-14 12:30:00,187.9,187.98,187.72,187.72,23951.0,168.9674,169.0393,168.8055,168.8055,23951.0
2017-12-14 12:40:00,187.72,187.83,187.64,187.82,43697.0,168.8055,168.9044,168.7336,168.8954,43697.0
2017-12-14 12:50:00,187.8,187.83,187.73,187.76,22626.0,168.8775,168.9044,168.8145,168.8415,22626.0
2017-12-14 13:00:00,187.77,187.85,187.6,187.6,24290.0,168.8505,168.9224,168.6976,168.6976,24290.0
2017-12-14 13:10:00,187.61,187.72,187.31,187.33,30057.0,168.7066,168.8055,168.4368,168.4548,30057.0
2017-12-14 13:20:00,187.4,187.57,187.37,187.57,28643.0,168.5178,168.6706,168.4908,168.6706,28643.0
2017-12-14 13:30:00,187.58,187.73,187.5,187.72,19800.0,168.6796,168.8145,168.6077,168.8055,19800.0
2017-12-14 13:40:00,187.69,187.75,187.48,187.53,22322.0,168.7785,168.8325,168.5897,168.6347,22322.0
2017-12-14 13:50:00,187.5,187.5,187.2,187.29,30710.0,168.6077,168.6077,168.3379,168.4188,30710.0
2017-12-14 14:00:00,187.26,187.3,187.08,187.19,76439.0,168.3919,168.4278,168.23,168.3289,76439.0
2017-12-14 14:10:00,187.2,187.5,187.11,187.42,51503.0,168.3379,168.6077,168.257,168.5357,51503.0
2017-12-14 14:20:00,187.45,187.47,186.19,186.2,89550.0,168.5627,168.5807,167.4297,167.4387,89550.0
2017-12-14 14:30:00,186.23,186.75,186.17,186.62,66138.0,167.4656,167.9333,167.4117,167.8163,66138.0
2017-12-14 14:40:00,186.64,186.84,186.27,186.44,50322.0,167.8343,168.0142,167.5016,167.6545,50322.0
2017-12-14 14:50:00,186.44,186.89,186.35,186.84,52822.0,167.6545,168.0591,167.5736,168.0142,52822.0
2017-12-14 15:00:00,186.86,187.31,186.61,187.07,108428.0,168.0322,168.4368,167.8074,168.221,108428.0
2017-12-14 15:10:00,187.04,187.27,186.81,186.9,77525.0,168.194,168.4009,167.9872,168.0681,77525.0
2017-12-14 15:20:00,186.87,186.99,186.59,186.77,63171.0,168.0412,168.1491,167.7894,167.9512,63171.0
2017-12-14 15:30:00,186.81,187.63,186.81,187.51,107964.0,167.9872,168.7246,167.9872,168.6167,107964.0
2017-12-14 15:40:00,187.56,187.56,186.81,187.0,123896.0,168.6616,168.6616,167.9872,168.1581,123896.0
2017-12-14 15:50:00,186.9,187.18,186.5,186.68,355180.0,168.0681,168.3199,167.7084,167.8703,355180.0
2017-12-15 09:30:00,193.84,194.48,192.0,194.24,1474961.0,174.3089,174.8844,172.6543,174.6686,1474961.0
2017-12-15 09:40:00,194.17,194.66,193.51,194.3,494801.0,174.6056,175.0462,174.0121,174.7225,494801.0
2017-12-15 09:50:00,194.3,195.35,194.27,195.08,487550.0,174.7225,175.6667,174.6955,175.4239,487550.0
2017-12-15 10:00:00,195.03,195.28,193.9,194.18,230177.0,175.379,175.6038,174.3628,174.6146,230177.0
2017-12-15 10:10:00,194.27,194.62,193.61,194.56,180377.0,174.6955,175.0103,174.102,174.9563,180377.0
2017-12-15 10:20:00,194.58,195.0,194.24,194.62,165296.0,174.9743,175.352,174.6686,175.0103,165296.0
2017-12-15 10:30:00,194.61,194.7,192.76,193.26,225407.0,175.0013,175.0822,173.3377,173.7873,225407.0
2017-12-15 10:40:00,193.23,194.15,193.23,193.48,130158.0,173.7603,174.5876,173.7603,173.9851,130158.0
2017-12-15 10:50:00,193.47,193.74,192.86,193.17,93467.0,173.9762,174.2189,173.4276,173.7064,93467.0
2017-12-15 11:00:00,193.17,194.1,192.91,193.73,141948.0,173.7064,174.5427,173.4726,174.21,141948.0
2017-12-15 11:10:00,193.74,193.88,193.49,193.65,52256.0,174.2189,174.3448,173.9941,174.138,52256.0
2017-12-15 11:20:00,193.66,193.76,193.28,193.63,61220.0,174.147,174.2369,173.8053,174.12,61220.0
2017-12-15 11:30:00,193.64,193.8,193.47,193.51,76047.0,174.129,174.2729,173.9762,174.0121,76047.0
2017-12-15 11:40:00,193.51,193.53,192.93,193.0,107927.0,174.0121,174.0301,173.4906,173.5535,107927.0
2017-12-15 11:50:00,193.0,193.47,192.81,193.41,104842.0,173.5535,173.9762,173.3827,173.9222,104842.0
2017-12-15 12:00:00,193.47,193.56,193.17,193.49,61444.0,173.9762,174.0571,173.7064,173.9941,61444.0
2017-12-15 12:10:00,193.51,193.74,193.17,193.31,71251.0,174.0121,174.2189,173.7064,173.8323,71251.0
2017-12-15 12:20:00,193.29,193.5,192.97,193.49,69034.0,173.8143,174.0031,173.5265,173.9941,69034.0
2017-12-15 12:30:00,193.41,193.97,193.4,193.75,108754.0,173.9222,174.4258,173.9132,174.2279,108754.0
2017-12-15 12:40:00,193.78,194.07,193.34,193.35,47197.0,174.2549,174.5157,173.8592,173.8682,47197.0
2017-12-15 12:50:00,193.38,193.63,193.15,193.29,51474.0,173.8952,174.12,173.6884,173.8143,51474.0
2017-12-15 13:00:00,193.27,193.39,193.11,193.29,41002.0,173.7963,173.9042,173.6524,173.8143,41002.0
2017-12-15 13:10:00,193.35,193.56,192.84,192.97,63423.0,173.8682,174.0571,173.4096,173.5265,63423.0
2017-12-15 13:20:00,193.0,193.32,192.96,193.19,28379.0,173.5535,173.8413,173.5175,173.7244,28379.0
2017-12-15 13:30:00,193.23,193.27,193.08,193.16,23932.0,173.7603,173.7963,173.6254,173.6974,23932.0
2017-12-15 13:40:00,193.2,193.63,193.02,193.62,58160.0,173.7334,174.12,173.5715,174.111,58160.0
2017-12-15 13:50:00,193.64,193.79,193.49,193.63,59783.0,174.129,174.2639,173.9941,174.12,59783.0
2017-12-15 14:00:00,193.65,193.69,193.33,193.45,42053.0,174.138,174.174,173.8503,173.9582,42053.0
2017-12-15 14:10:00,193.46,193.56,193.03,193.08,57447.0,173.9672,174.0571,173.5805,173.6254,57447.0
2017-12-15 14:20:00,193.05,193.26,192.85,192.99,68269.0,173.5985,173.7873,173.4186,173.5445,68269.0
2017-12-15 14:30:00,192.97,193.12,192.88,193.06,42525.0,173.5265,173.6614,173.4456,173.6075,42525.0
2017-12-15 14:40:00,193.03,193.49,192.85,193.42,74147.0,173.5805,173.9941,173.4186,173.9312,74147.0
2017-12-15 14:50:00,193.41,193.5,193.01,193.24,44964.0,173.9222,174.0031,173.5625,173.7693,44964.0
2017-12-15 15:00:00,193.2,193.41,193.17,193.38,62000.0,173.7334,173.9222,173.7064,173.8952,62000.0
2017-12-15 15:10:00,193.31,193.49,193.23,193.26,51720.0,173.8323,173.9941,173.7603,173.7873,51720.0
2017-12-15 15:20:00,193.24,193.31,192.98,193.18,73130.0,173.7693,173.8323,173.5355,173.7154,73130.0
2017-12-15 15:30:00,193.17,193.18,192.61,192.61,156325.0,173.7064,173.7154,173.2028,173.2028,156325.0
2017-12-15 15:40:00,192.65,192.67,192.29,192.42,164553.0,173.2388,173.2568,172.915,173.0319,164553.0
2017-12-15 15:50:00,192.42,192.94,192.26,192.73,326447.0,173.0319,173.4996,172.8881,173.3107,326447.0
2017-12-18 09:30:00,192.63,193.49,191.9,192.4,243454.0,173.2208,173.9941,172.5643,173.014,243454.0
2017-12-18 09:40:00,192.38,193.2,192.24,192.98,148419.0,172.996,173.7334,172.8701,173.5355,148419.0
2017-12-18 09:50:00,192.97,194.11,192.91,193.72,141659.0,173.5265,174.5517,173.4726,174.201,141659.0
2017-12-18 10:00:00,193.64,193.82,192.92,193.21,74620.0,174.129,174.2909,173.4816,173.7423,74620.0
2017-12-18 10:10:00,193.22,193.55,193.22,193.53,111217.0,173.7513,174.0481,173.7513,174.0301,111217.0
2017-12-18 10:20:00,193.6,193.66,192.73,193.25,99077.0,174.0931,174.147,173.3107,173.7783,99077.0
2017-12-18 10:30:00,193.25,194.17,193.25,194.17,140844.0,173.7783,174.6056,173.7783,174.6056,140844.0
2017-12-18 10:40:00,194.21,194.26,193.65,193.76,82557.0,174.6416,174.6866,174.138,174.2369,82557.0
2017-12-18 10:50:00,193.79,193.97,193.58,193.82,54967.0,174.2639,174.4258,174.0751,174.2909,54967.0
2017-12-18 11:00:00,193.8,193.87,193.34,193.76,73423.0,174.2729,174.3358,173.8592,174.2369,73423.0
2017-12-18 11:10:00,193.7,193.72,193.32,193.35,39246.0,174.183,174.201,173.8413,173.8682,39246.0
2017-12-18 11:20:00,193.42,193.74,193.41,193.73,34715.0,173.9312,174.2189,173.9222,174.21,34715.0
2017-12-18 11:30:00,193.69,194.12,193.68,194.08,50736.0,174.174,174.5607,174.165,174.5247,50736.0
2017-12-18 11:40:00,194.07,194.18,193.92,193.92,32220.0,174.5157,174.6146,174.3808,174.3808,32220.0
2017-12-18 11:50:00,193.95,194.35,193.86,194.22,36241.0,174.4078,174.7675,174.3269,174.6506,36241.0
2017-12-18 12:00:00,194.26,194.27,194.06,194.16,32380.0,174.6866,174.6955,174.5067,174.5966,32380.0
2017-12-18 12:10:00,194.12,194.16,194.0,194.09,36969.0,174.5607,174.5966,174.4527,174.5337,36969.0
2017-12-18 12:20:00,194.1,194.25,194.06,194.14,39639.0,174.5427,174.6776,174.5067,174.5786,39639.0
2017-12-18 12:30:00,194.09,194.09,193.69,193.88,41691.0,174.5337,174.5337,174.174,174.3448,41691.0
2017-12-18 12:40:00,193.87,193.96,193.86,193.87,28641.0,174.3358,174.4168,174.3269,174.3358,28641.0
2017-12-18 12:50:00,193.86,193.87,193.2,193.3,51725.0,174.3269,174.3358,173.7334,173.8233,51725.0
2017-12-18 13:00:00,193.26,193.41,193.1,193.3,37639.0,173.7873,173.9222,173.6434,173.8233,37639.0
2017-12-18 13:10:00,193.31,193.33,192.84,193.13,61090.0,173.8323,173.8503,173.4096,173.6704,61090.0
2017-12-18 13:20:00,193.1,193.2,193.0,193.1,27093.0,173.6434,173.7334,173.5535,173.6434,27093.0
2017-12-18 13:30:00,193.13,193.28,193.05,193.21,19956.0,173.6704,173.8053,173.5985,173.7423,19956.0
2017-12-18 13:40:00,193.17,193.31,193.08,193.17,34674.0,173.7064,173.8323,173.6254,173.7064,34674.0
2017-12-18 13:50:00,193.21,193.27,193.18,193.18,33154.0,173.7423,173.7963,173.7154,173.7154,33154.0
2017-12-18 14:00:00,193.16,193.25,193.0,193.11,51129.0,173.6974,173.7783,173.5535,173.6524,51129.0
2017-12-18 14:10:00,193.06,193.06,192.83,193.03,26761.0,173.6075,173.6075,173.4006,173.5805,26761.0
2017-12-18 14:20:00,193.04,193.21,193.0,193.04,32681.0,173.5895,173.7423,173.5535,173.5895,32681.0
2017-12-18 14:30:00,193.06,193.24,193.04,193.15,25232.0,173.6075,173.7693,173.5895,173.6884,25232.0
2017-12-18 14:40:00,193.12,193.14,192.98,193.14,26838.0,173.6614,173.6794,173.5355,173.6794,26838.0
2017-12-18 14:50:00,193.15,193.2,192.99,193.07,50075.0,173.6884,173.7334,173.5445,173.6165,50075.0
2017-12-18 15:00:00,193.03,193.3,193.01,193.29,23066.0,173.5805,173.8233,173.5625,173.8143,23066.0
2017-12-18 15:10:00,193.31,193.35,193.23,193.28,37793.0,173.8323,173.8682,173.7603,173.8053,37793.0
2017-12-18 15:20:00,193.28,193.28,192.92,192.93,42143.0,173.8053,173.8053,173.4816,173.4906,42143.0
2017-12-18 15:30:00,192.95,192.97,192.75,192.95,74894.0,173.5085,173.5265,173.3287,173.5085,74894.0
2017-12-18 15:40:00,192.97,193.03,192.56,192.56,72754.0,173.5265,173.5805,173.1578,173.1578,72754.0
2017-12-18 15:50:00,192.55,192.55,192.1,192.46,228255.0,173.1488,173.1488,172.7442,173.0679,228255.0
2017-12-19 09:30:00,192.91,193.0,191.63,191.8,127182.0,173.4726,173.5535,172.3215,172.4744,127182.0
2017-12-19 09:40:00,191.8,191.92,187.0,189.35,441000.0,172.4744,172.5823,168.1581,170.2713,441000.0
2017-12-19 09:50:00,189.34,190.06,189.0,189.77,187123.0,170.2623,170.9097,169.9565,170.649,187123.0
2017-12-19 10:00:00,189.74,190.55,189.61,189.8,174209.0,170.622,171.3504,170.5051,170.6759,174209.0
2017-12-19 10:10:00,189.92,190.46,189.85,190.16,65834.0,170.7838,171.2694,170.7209,170.9997,65834.0
2017-12-19 10:20:00,190.2,190.36,189.64,189.66,95083.0,171.0356,171.1795,170.5321,170.55,95083.0
2017-12-19 10:30:00,189.66,189.8,189.35,189.46,76615.0,170.55,170.6759,170.2713,170.3702,76615.0
2017-12-19 10:40:00,189.44,189.63,189.41,189.59,72359.0,170.3522,170.5231,170.3252,170.4871,72359.0
2017-12-19 10:50:00,189.59,189.62,189.46,189.47,59968.0,170.4871,170.5141,170.3702,170.3792,59968.0
2017-12-19 11:00:00,189.5,189.82,189.47,189.55,68471.0,170.4062,170.6939,170.3792,170.4511,68471.0
2017-12-19 11:10:00,189.56,189.98,189.26,189.93,91077.0,170.4601,170.8378,170.1903,170.7928,91077.0
2017-12-19 11:20:00,189.97,189.98,189.6,189.61,36700.0,170.8288,170.8378,170.4961,170.5051,36700.0
2017-12-19 11:30:00,189.63,189.68,189.44,189.49,24040.0,170.5231,170.568,170.3522,170.3972,24040.0
2017-12-19 11:40:00,189.48,189.62,189.17,189.24,47580.0,170.3882,170.5141,170.1094,170.1724,47580.0
2017-12-19 11:50:00,189.28,189.32,188.9,189.01,55139.0,170.2083,170.2443,169.8666,169.9655,55139.0
2017-12-19 12:00:00,188.98,189.02,188.75,188.96,51229.0,169.9386,169.9745,169.7317,169.9206,51229.0
2017-12-19 12:10:00,188.92,189.49,188.92,189.42,42617.0,169.8846,170.3972,169.8846,170.3342,42617.0
2017-12-19 12:20:00,189.42,189.44,189.2,189.22,31884.0,170.3342,170.3522,170.1364,170.1544,31884.0
2017-12-19 12:30:00,189.2,189.56,189.0,189.47,77677.0,170.1364,170.4601,169.9565,170.3792,77677.0
2017-12-19 12:40:00,189.42,189.48,189.14,189.15,35608.0,170.3342,170.3882,170.0824,170.0914,35608.0
2017-12-19 12:50:00,189.18,189.44,189.14,189.36,22434.0,170.1184,170.3522,170.0824,170.2803,22434.0
2017-12-19 13:00:00,189.4,189.4,189.17,189.23,43820.0,170.3162,170.3162,170.1094,170.1634,43820.0
2017-12-19 13:10:00,189.25,189.29,189.13,189.13,47442.0,170.1814,170.2173,170.0734,170.0734,47442.0
2017-12-19 13:20:00,189.12,189.43,189.08,189.22,55905.0,170.0645,170.3432,170.0285,170.1544,55905.0
2017-12-19 13:30:00,189.24,189.39,189.12,189.22,32783.0,170.1724,170.3072,170.0645,170.1544,32783.0
2017-12-19 13:40:00,189.24,189.26,188.92,188.94,35377.0,170.1724,170.1903,169.8846,169.9026,35377.0
2017-12-19 13:50:00,188.94,189.28,188.91,189.22,42526.0,169.9026,170.2083,169.8756,170.1544,42526.0
2017-12-19 14:00:00,189.25,189.27,188.71,188.78,71479.0,170.1814,170.1993,169.6958,169.7587,71479.0
2017-12-19 14:10:00,188.77,188.82,188.53,188.55,53078.0,169.7497,169.7947,169.5339,169.5519,53078.0
2017-12-19 14:20:00,188.57,188.88,188.56,188.58,45999.0,169.5699,169.8486,169.5609,169.5789,45999.0
2017-12-19 14:30:00,188.57,188.7,188.4,188.46,62732.0,169.5699,169.6868,169.417,169.471,62732.0
2017-12-19 14:40:00,188.46,188.58,188.39,188.51,55192.0,169.471,169.5789,169.408,169.5159,55192.0
2017-12-19 14:50:00,188.52,188.89,188.44,188.88,72381.0,169.5249,169.8576,169.453,169.8486,72381.0
2017-12-19 15:00:00,188.87,188.87,188.46,188.53,63094.0,169.8396,169.8396,169.471,169.5339,63094.0
2017-12-19 15:10:00,188.55,188.66,188.43,188.56,54355.0,169.5519,169.6508,169.444,169.5609,54355.0
2017-12-19 15:20:00,188.58,188.66,188.42,188.56,85957.0,169.5789,169.6508,169.435,169.5609,85957.0
2017-12-19 15:30:00,188.57,188.57,188.35,188.5,91594.0,169.5699,169.5699,169.372,169.5069,91594.0
2017-12-19 15:40:00,188.5,188.55,188.27,188.27,113118.0,169.5069,169.5519,169.3001,169.3001,113118.0
2017-12-19 15:50:00,188.29,188.51,188.24,188.34,211441.0,169.3181,169.5159,169.2731,169.363,211441.0
2017-12-20 09:30:00,189.04,189.26,187.12,187.12,106055.0,169.9925,170.1903,168.266,168.266,106055.0
2017-12-20 09:40:00,187.11,187.39,186.76,187.04,289536.0,168.257,168.5088,167.9422,168.194,289536.0
2017-12-20 09:50:00,187.1,187.81,187.1,187.18,70809.0,168.248,168.8864,168.248,168.3199,70809.0
2017-12-20 10:00:00,187.22,187.46,187.02,187.22,50891.0,168.3559,168.5717,168.176,168.3559,50891.0
2017-12-20 10:10:00,187.35,187.47,187.06,187.15,44224.0,168.4728,168.5807,168.212,168.2929,44224.0
2017-12-20 10:20:00,187.14,187.14,186.63,187.1,120433.0,168.284,168.284,167.8253,168.248,120433.0
2017-12-20 10:30:00,187.13,187.22,186.76,186.76,39094.0,168.275,168.3559,167.9422,167.9422,39094.0
2017-12-20 10:40:00,186.8,187.15,186.73,187.08,43532.0,167.9782,168.2929,167.9153,168.23,43532.0
2017-12-20 10:50:00,187.07,187.32,186.59,186.86,85801.0,168.221,168.4458,167.7894,168.0322,85801.0
2017-12-20 11:00:00,186.87,187.08,186.25,186.3,153676.0,168.0412,168.23,167.4836,167.5286,153676.0
2017-12-20 11:10:00,186.3,186.4,185.69,185.69,126974.0,167.5286,167.6185,166.9801,166.9801,126974.0
2017-12-20 11:20:00,185.75,185.93,185.4,185.8,294444.0,167.034,167.1959,166.7193,167.079,294444.0
2017-12-20 11:30:00,185.85,186.02,185.56,185.69,64697.0,167.1239,167.2768,166.8632,166.9801,64697.0
2017-12-20 11:40:00,185.69,185.92,185.51,185.64,51605.0,166.9801,167.1869,166.8182,166.9351,51605.0
2017-12-20 11:50:00,185.66,185.69,185.51,185.55,49701.0,166.9531,166.9801,166.8182,166.8542,49701.0
2017-12-20 12:00:00,185.55,185.64,185.47,185.62,46328.0,166.8542,166.9351,166.7822,166.9171,46328.0
2017-12-20 12:10:00,185.61,185.89,185.55,185.86,55358.0,166.9081,167.1599,166.8542,167.1329,55358.0
2017-12-20 12:20:00,185.89,185.96,185.76,185.93,32378.0,167.1599,167.2229,167.043,167.1959,32378.0
2017-12-20 12:30:00,185.93,186.03,185.79,185.92,28430.0,167.1959,167.2858,167.07,167.1869,28430.0
2017-12-20 12:40:00,185.93,185.93,185.79,185.88,31093.0,167.1959,167.1959,167.07,167.1509,31093.0
2017-12-20 12:50:00,185.86,185.89,185.63,185.67,35129.0,167.1329,167.1599,166.9261,166.9621,35129.0
2017-12-20 13:00:00,185.7,185.74,185.61,185.71,22418.0,166.989,167.025,166.9081,166.998,22418.0
2017-12-20 13:10:00,185.71,186.09,185.69,186.09,38759.0,166.998,167.3398,166.9801,167.3398,38759.0
2017-12-20 13:20:00,186.09,186.15,185.95,186.03,24464.0,167.3398,167.3937,167.2139,167.2858,24464.0
2017-12-20 13:30:00,186.04,186.15,185.84,185.84,34128.0,167.2948,167.3937,167.1149,167.1149,34128.0
2017-12-20 13:40:00,185.85,186.0,185.77,185.93,40719.0,167.1239,167.2588,167.052,167.1959,40719.0
2017-12-20 13:50:00,185.94,186.35,185.9,186.34,51597.0,167.2049,167.5736,167.1689,167.5646,51597.0
2017-12-20 14:00:00,186.31,186.69,186.28,186.69,68691.0,167.5376,167.8793,167.5106,167.8793,68691.0
2017-12-20 14:10:00,186.69,187.34,186.64,187.32,73093.0,167.8793,168.4638,167.8343,168.4458,73093.0
2017-12-20 14:20:00,187.32,187.33,186.55,186.69,108475.0,168.4458,168.4548,167.7534,167.8793,108475.0
2017-12-20 14:30:00,186.74,186.74,186.38,186.55,22631.0,167.9243,167.9243,167.6005,167.7534,22631.0
2017-12-20 14:40:00,186.58,186.59,186.37,186.44,25256.0,167.7804,167.7894,167.5915,167.6545,25256.0
2017-12-20 14:50:00,186.46,186.84,186.46,186.8,50707.0,167.6725,168.0142,167.6725,167.9782,50707.0
2017-12-20 15:00:00,186.79,186.99,186.77,186.93,33222.0,167.9692,168.1491,167.9512,168.0951,33222.0
2017-12-20 15:10:00,186.95,187.21,186.93,187.03,78356.0,168.1131,168.3469,168.0951,168.185,78356.0
2017-12-20 15:20:00,187.08,187.39,187.04,187.39,51664.0,168.23,168.5088,168.194,168.5088,51664.0
2017-12-20 15:30:00,187.36,187.68,187.28,187.66,83623.0,168.4818,168.7695,168.4098,168.7516,83623.0
2017-12-20 15:40:00,187.66,187.82,187.61,187.82,114079.0,168.7516,168.8954,168.7066,168.8954,114079.0
2017-12-20 15:50:00,187.81,187.82,187.51,187.51,204691.0,168.8864,168.8954,168.6167,168.6167,204691.0
2017-12-21 09:30:00,188.0,188.33,187.08,187.64,74945.0,169.0573,169.3541,168.23,168.7336,74945.0
2017-12-21 09:40:00,187.64,188.33,187.49,188.32,33553.0,168.7336,169.3541,168.5987,169.3451,33553.0
2017-12-21 09:50:00,188.34,188.4,187.99,188.0,37277.0,169.363,169.417,169.0483,169.0573,37277.0
2017-12-21 10:00:00,187.99,188.19,187.85,188.07,19027.0,169.0483,169.2282,168.9224,169.1202,19027.0
2017-12-21 10:10:00,188.06,188.06,187.61,187.88,27356.0,169.1113,169.1113,168.7066,168.9494,27356.0
2017-12-21 10:20:00,187.87,187.98,187.73,187.94,16705.0,168.9404,169.0393,168.8145,169.0033,16705.0
2017-12-21 10:30:00,187.96,187.99,187.57,187.57,22618.0,169.0213,169.0483,168.6706,168.6706,22618.0
2017-12-21 10:40:00,187.58,187.69,187.51,187.59,13174.0,168.6796,168.7785,168.6167,168.6886,13174.0
2017-12-21 10:50:00,187.6,187.6,187.28,187.4,26698.0,168.6976,168.6976,168.4098,168.5178,26698.0
2017-12-21 11:00:00,187.46,187.52,187.26,187.36,19582.0,168.5717,168.6257,168.3919,168.4818,19582.0
2017-12-21 11:10:00,187.41,187.59,187.19,187.54,19334.0,168.5268,168.6886,168.3289,168.6437,19334.0
2017-12-21 11:20:00,187.62,187.78,187.54,187.73,14409.0,168.7156,168.8595,168.6437,168.8145,14409.0
2017-12-21 11:30:00,187.7,187.77,187.57,187.69,18946.0,168.7875,168.8505,168.6706,168.7785,18946.0
2017-12-21 11:40:00,187.67,187.77,187.47,187.59,14155.0,168.7606,168.8505,168.5807,168.6886,14155.0
2017-12-21 11:50:00,187.54,187.55,187.28,187.31,21587.0,168.6437,168.6526,168.4098,168.4368,21587.0
2017-12-21 12:00:00,187.29,187.33,187.05,187.25,23685.0,168.4188,168.4548,168.203,168.3829,23685.0
2017-12-21 12:10:00,187.21,187.31,187.12,187.18,19399.0,168.3469,168.4368,168.266,168.3199,19399.0
2017-12-21 12:20:00,187.18,187.21,186.95,187.09,19237.0,168.3199,168.3469,168.1131,168.239,19237.0
2017-12-21 12:30:00,187.18,187.28,187.09,187.23,14831.0,168.3199,168.4098,168.239,168.3649,14831.0
2017-12-21 12:40:00,187.2,187.23,187.04,187.07,11612.0,168.3379,168.3649,168.194,168.221,11612.0
2017-12-21 12:50:00,187.05,187.34,187.05,187.23,17914.0,168.203,168.4638,168.203,168.3649,17914.0
2017-12-21 13:00:00,187.29,187.39,187.23,187.28,16533.0,168.4188,168.5088,168.3649,168.4098,16533.0
2017-12-21 13:10:00,187.3,187.5,187.26,187.44,27926.0,168.4278,168.6077,168.3919,168.5537,27926.0
2017-12-21 13:20:00,187.45,187.61,187.4,187.57,15898.0,168.5627,168.7066,168.5178,168.6706,15898.0
2017-12-21 13:30:00,187.52,187.55,187.3,187.42,8118.0,168.6257,168.6526,168.4278,168.5357,8118.0
2017-12-21 13:40:00,187.37,187.52,187.37,187.43,12970.0,168.4908,168.6257,168.4908,168.5447,12970.0
2017-12-21 13:50:00,187.39,187.59,187.36,187.42,12365.0,168.5088,168.6886,168.4818,168.5357,12365.0
2017-12-21 14:00:00,187.39,187.49,187.31,187.4,14621.0,168.5088,168.5987,168.4368,168.5178,14621.0
2017-12-21 14:10:00,187.41,187.41,187.31,187.35,17620.0,168.5268,168.5268,168.4368,168.4728,17620.0
2017-12-21 14:20:00,187.37,187.47,187.32,187.33,15054.0,168.4908,168.5807,168.4458,168.4548,15054.0
2017-12-21 14:30:00,187.34,187.34,186.82,186.85,43059.0,168.4638,168.4638,167.9962,168.0232,43059.0
2017-12-21 14:40:00,186.88,186.89,186.58,186.64,30452.0,168.0502,168.0591,167.7804,167.8343,30452.0
2017-12-21 14:50:00,186.66,186.93,186.63,186.84,28784.0,167.8523,168.0951,167.8253,168.0142,28784.0
2017-12-21 15:00:00,186.86,187.02,186.86,186.9,21035.0,168.0322,168.176,168.0322,168.0681,21035.0
2017-12-21 15:10:00,186.9,186.93,186.7,186.77,25093.0,168.0681,168.0951,167.8883,167.9512,25093.0
2017-12-21 15:20:00,186.74,186.98,186.74,186.97,22489.0,167.9243,168.1401,167.9243,168.1311,22489.0
2017-12-21 15:30:00,186.98,187.17,186.95,186.95,38952.0,168.1401,168.3109,168.1131,168.1131,38952.0
2017-12-21 15:40:00,186.95,187.01,186.86,186.9,43006.0,168.1131,168.1671,168.0322,168.0681,43006.0
2017-12-21 15:50:00,186.9,186.91,186.62,186.83,104620.0,168.0681,168.0771,167.8163,168.0052,104620.0
2017-12-22 09:30:00,187.27,187.48,186.41,186.51,70002.0,168.4009,168.5897,167.6275,167.7174,70002.0
2017-12-22 09:40:00,186.43,186.62,186.07,186.17,23766.0,167.6455,167.8163,167.3218,167.4117,23766.0
2017-12-22 09:50:00,186.23,186.51,186.18,186.41,20043.0,167.4656,167.7174,167.4207,167.6275,20043.0
2017-12-22 10:00:00,186.34,187.22,186.32,186.92,31206.0,167.5646,168.3559,167.5466,168.0861,31206.0
2017-12-22 10:10:00,186.92,187.07,186.66,186.82,19322.0,168.0861,168.221,167.8523,167.9962,19322.0
2017-12-22 10:20:00,186.81,186.92,186.73,186.87,20645.0,167.9872,168.0861,167.9153,168.0412,20645.0
2017-12-22 10:30:00,186.86,186.96,186.76,186.82,15766.0,168.0322,168.1221,167.9422,167.9962,15766.0
2017-12-22 10:40:00,186.78,186.85,186.64,186.82,11113.0,167.9602,168.0232,167.8343,167.9962,11113.0
2017-12-22 10:50:00,186.86,186.99,186.78,186.86,8427.0,168.0322,168.1491,167.9602,168.0322,8427.0
2017-12-22 11:00:00,186.78,186.85,186.49,186.53,19817.0,167.9602,168.0232,167.6994,167.7354,19817.0
2017-12-22 11:10:00,186.47,186.66,186.41,186.41,15635.0,167.6815,167.8523,167.6275,167.6275,15635.0
2017-12-22 11:20:00,186.42,186.59,186.39,186.5,13165.0,167.6365,167.7894,167.6095,167.7084,13165.0
2017-12-22 11:30:00,186.53,186.53,185.97,186.43,22422.0,167.7354,167.7354,167.2318,167.6455,22422.0
2017-12-22 11:40:00,186.42,186.68,186.4,186.62,11764.0,167.6365,167.8703,167.6185,167.8163,11764.0
2017-12-22 11:50:00,186.55,186.66,186.43,186.53,8399.0,167.7534,167.8523,167.6455,167.7354,8399.0
2017-12-22 12:00:00,186.49,186.49,186.28,186.34,11018.0,167.6994,167.6994,167.5106,167.5646,11018.0
2017-12-22 12:10:00,186.37,186.53,186.32,186.32,25633.0,167.5915,167.7354,167.5466,167.5466,25633.0
2017-12-22 12:20:00,186.32,186.57,186.3,186.52,14485.0,167.5466,167.7714,167.5286,167.7264,14485.0
2017-12-22 12:30:00,186.54,186.64,186.45,186.55,13138.0,167.7444,167.8343,167.6635,167.7534,13138.0
2017-12-22 12:40:00,186.5,186.58,186.46,186.56,9096.0,167.7084,167.7804,167.6725,167.7624,9096.0
2017-12-22 12:50:00,186.51,186.53,186.46,186.47,8265.0,167.7174,167.7354,167.6725,167.6815,8265.0
2017-12-22 13:00:00,186.45,186.51,186.35,186.45,8904.0,167.6635,167.7174,167.5736,167.6635,8904.0
2017-12-22 13:10:00,186.42,186.61,186.4,186.55,8893.0,167.6365,167.8074,167.6185,167.7534,8893.0
2017-12-22 13:20:00,186.57,186.58,186.36,186.44,11210.0,167.7714,167.7804,167.5825,167.6545,11210.0
2017-12-22 13:30:00,186.47,186.57,186.42,186.55,6007.0,167.6815,167.7714,167.6365,167.7534,6007.0
2017-12-22 13:40:00,186.52,186.76,186.52,186.69,11023.0,167.7264,167.9422,167.7264,167.8793,11023.0
2017-12-22 13:50:00,186.64,186.77,186.6,186.72,20546.0,167.8343,167.9512,167.7984,167.9063,20546.0
2017-12-22 14:00:00,186.68,186.71,186.64,186.68,7251.0,167.8703,167.8973,167.8343,167.8703,7251.0
2017-12-22 14:10:00,186.71,186.77,186.65,186.76,10892.0,167.8973,167.9512,167.8433,167.9422,10892.0
2017-12-22 14:20:00,186.75,186.78,186.66,186.68,8571.0,167.9333,167.9602,167.8523,167.8703,8571.0
2017-12-22 14:30:00,186.68,186.76,186.63,186.64,6766.0,167.8703,167.9422,167.8253,167.8343,6766.0
2017-12-22 14:40:00,186.67,186.85,186.61,186.75,11219.0,167.8613,168.0232,167.8074,167.9333,11219.0
2017-12-22 14:50:00,186.7,186.78,186.61,186.7,12943.0,167.8883,167.9602,167.8074,167.8883,12943.0
2017-12-22 15:00:00,186.73,186.79,186.6,186.73,7599.0,167.9153,167.9692,167.7984,167.9153,7599.0
2017-12-22 15:10:00,186.73,186.74,186.61,186.69,10048.0,167.9153,167.9243,167.8074,167.8793,10048.0
2017-12-22 15:20:00,186.68,186.72,186.61,186.65,13551.0,167.8703,167.9063,167.8074,167.8433,13551.0
2017-12-22 15:30:00,186.66,186.74,186.65,186.73,20068.0,167.8523,167.9243,167.8433,167.9153,20068.0
2017-12-22 15:40:00,186.73,186.75,186.55,186.67,25666.0,167.9153,167.9333,167.7534,167.8613,25666.0
2017-12-22 15:50:00,186.65,186.66,186.44,186.64,70329.0,167.8433,167.8523,167.6545,167.8343,70329.0
2017-12-26 09:30:00,186.19,187.1,186.12,186.96,45441.0,167.4297,168.248,167.3667,168.1221,45441.0
2017-12-26 09:40:00,186.97,187.24,186.66,187.24,24351.0,168.1311,168.3739,167.8523,168.3739,24351.0
2017-12-26 09:50:00,187.26,187.34,187.03,187.32,12677.0,168.3919,168.4638,168.185,168.4458,12677.0
2017-12-26 10:00:00,187.3,187.3,186.83,187.0,28534.0,168.4278,168.4278,168.0052,168.1581,28534.0
2017-12-26 10:10:00,187.0,187.01,186.68,186.78,50665.0,168.1581,168.1671,167.8703,167.9602,50665.0
2017-12-26 10:20:00,186.72,186.81,186.5,186.6,32342.0,167.9063,167.9872,167.7084,167.7984,32342.0
2017-12-26 10:30:00,186.59,186.93,186.59,186.78,28972.0,167.7894,168.0951,167.7894,167.9602,28972.0
2017-12-26 10:40:00,186.75,186.86,186.65,186.78,25032.0,167.9333,168.0322,167.8433,167.9602,25032.0
2017-12-26 10:50:00,186.78,186.99,186.69,186.7,41780.0,167.9602,168.1491,167.8793,167.8883,41780.0
2017-12-26 11:00:00,186.69,186.94,186.65,186.74,30677.0,167.8793,168.1041,167.8433,167.9243,30677.0
2017-12-26 11:10:00,186.73,186.85,186.61,186.73,22652.0,167.9153,168.0232,167.8074,167.9153,22652.0
2017-12-26 11:20:00,186.76,186.88,186.69,186.81,23058.0,167.9422,168.0502,167.8793,167.9872,23058.0
2017-12-26 11:30:00,186.81,186.95,186.69,186.91,27349.0,167.9872,168.1131,167.8793,168.0771,27349.0
2017-12-26 11:40:00,186.88,186.97,186.76,186.86,38355.0,168.0502,168.1311,167.9422,168.0322,38355.0
2017-12-26 11:50:00,186.88,186.88,186.63,186.67,24859.0,168.0502,168.0502,167.8253,167.8613,24859.0
2017-12-26 12:00:00,186.71,186.89,186.71,186.83,6248.0,167.8973,168.0591,167.8973,168.0052,6248.0
2017-12-26 12:10:00,186.84,186.93,186.81,186.81,10187.0,168.0142,168.0951,167.9872,167.9872,10187.0
2017-12-26 12:20:00,186.83,186.97,186.77,186.77,11804.0,168.0052,168.1311,167.9512,167.9512,11804.0
2017-12-26 12:30:00,186.8,186.84,186.7,186.81,4840.0,167.9782,168.0142,167.8883,167.9872,4840.0
2017-12-26 12:40:00,186.79,186.85,186.77,186.82,4205.0,167.9692,168.0232,167.9512,167.9962,4205.0
2017-12-26 12:50:00,186.82,187.06,186.76,186.99,25919.0,167.9962,168.212,167.9422,168.1491,25919.0
2017-12-26 13:00:00,186.98,186.98,186.77,186.79,17358.0,168.1401,168.1401,167.9512,167.9692,17358.0
2017-12-26 13:10:00,186.79,186.97,186.76,186.97,23625.0,167.9692,168.1311,167.9422,168.1311,23625.0
2017-12-26 13:20:00,186.95,187.12,186.92,187.0,16426.0,168.1131,168.266,168.0861,168.1581,16426.0
2017-12-26 13:30:00,187.01,187.03,186.83,186.94,11910.0,168.1671,168.185,168.0052,168.1041,11910.0
2017-12-26 13:40:00,186.94,186.94,186.76,186.82,14445.0,168.1041,168.1041,167.9422,167.9962,14445.0
2017-12-26 13:50:00,186.83,186.92,186.83,186.86,3987.0,168.0052,168.0861,168.0052,168.0322,3987.0
2017-12-26 14:00:00,186.83,186.96,186.79,186.81,9472.0,168.0052,168.1221,167.9692,167.9872,9472.0
2017-12-26 14:10:00,186.79,186.89,186.68,186.69,18899.0,167.9692,168.0591,167.8703,167.8793,18899.0
2017-12-26 14:20:00,186.68,186.73,186.63,186.66,5791.0,167.8703,167.9153,167.8253,167.8523,5791.0
2017-12-26 14:30:00,186.67,186.72,186.64,186.72,6063.0,167.8613,167.9063,167.8343,167.9063,6063.0
2017-12-26 14:40:00,186.73,186.74,186.62,186.62,7327.0,167.9153,167.9243,167.8163,167.8163,7327.0
2017-12-26 14:50:00,186.61,186.66,186.52,186.53,8599.0,167.8074,167.8523,167.7264,167.7354,8599.0
2017-12-26 15:00:00,186.53,186.56,186.43,186.47,13395.0,167.7354,167.7624,167.6455,167.6815,13395.0
2017-12-26 15:10:00,186.47,186.48,186.38,186.4,15951.0,167.6815,167.6905,167.6005,167.6185,15951.0
2017-12-26 15:20:00,186.42,186.56,186.39,186.56,15111.0,167.6365,167.7624,167.6095,167.7624,15111.0
2017-12-26 15:30:00,186.53,186.56,186.38,186.46,17848.0,167.7354,167.7624,167.6005,167.6725,17848.0
2017-12-26 15:40:00,186.46,186.49,186.34,186.44,20119.0,167.6725,167.6994,167.5646,167.6545,20119.0
2017-12-26 15:50:00,186.46,186.58,186.34,186.55,58915.0,167.6725,167.7804,167.5646,167.7534,58915.0
2017-12-27 09:30:00,186.98,187.06,186.39,186.4,31866.0,168.1401,168.212,167.6095,167.6185,31866.0
2017-12-27 09:40:00,186.39,186.66,186.38,186.57,18568.0,167.6095,167.8523,167.6005,167.7714,18568.0
2017-12-27 09:50:00,186.54,186.6,186.27,186.32,12593.0,167.7444,167.7984,167.5016,167.5466,12593.0
2017-12-27 10:00:00,186.34,186.47,186.27,186.34,8802.0,167.5646,167.6815,167.5016,167.5646,8802.0
2017-12-27 10:10:00,186.3,186.39,186.2,186.23,17755.0,167.5286,167.6095,167.4387,167.4656,17755.0
2017-12-27 10:20:00,186.25,186.59,186.25,186.35,21678.0,167.4836,167.7894,167.4836,167.5736,21678.0
2017-12-27 10:30:00,186.37,186.66,186.37,186.59,16713.0,167.5915,167.8523,167.5915,167.7894,16713.0
2017-12-27 10:40:00,186.65,186.68,186.4,186.4,9675.0,167.8433,167.8703,167.6185,167.6185,9675.0
2017-12-27 10:50:00,186.4,186.51,186.35,186.49,10314.0,167.6185,167.7174,167.5736,167.6994,10314.0
2017-12-27 11:00:00,186.52,186.53,186.37,186.37,14859.0,167.7264,167.7354,167.5915,167.5915,14859.0
2017-12-27 11:10:00,186.41,186.41,186.18,186.31,18496.0,167.6275,167.6275,167.4207,167.5376,18496.0
2017-12-27 11:20:00,186.29,186.36,186.14,186.17,18649.0,167.5196,167.5825,167.3847,167.4117,18649.0
2017-12-27 11:30:00,186.17,186.33,186.13,186.27,10721.0,167.4117,167.5556,167.3757,167.5016,10721.0
2017-12-27 11:40:00,186.24,186.3,186.06,186.2,14903.0,167.4746,167.5286,167.3128,167.4387,14903.0
2017-12-27 11:50:00,186.2,186.21,186.0,186.02,17185.0,167.4387,167.4477,167.2588,167.2768,17185.0
2017-12-27 12:00:00,186.02,186.15,185.95,186.15,15378.0,167.2768,167.3937,167.2139,167.3937,15378.0
2017-12-27 12:10:00,186.15,186.19,186.0,186.01,10370.0,167.3937,167.4297,167.2588,167.2678,10370.0
2017-12-27 12:20:00,186.02,186.12,186.02,186.04,9749.0,167.2768,167.3667,167.2768,167.2948,9749.0
2017-12-27 12:30:00,186.05,186.11,186.04,186.07,18105.0,167.3038,167.3577,167.2948,167.3218,18105.0
2017-12-27 12:40:00,186.07,186.29,186.07,186.2,22590.0,167.3218,167.5196,167.3218,167.4387,22590.0
2017-12-27 12:50:00,186.2,186.2,186.07,186.09,9894.0,167.4387,167.4387,167.3218,167.3398,9894.0
2017-12-27 13:00:00,186.09,186.19,186.01,186.17,11218.0,167.3398,167.4297,167.2678,167.4117,11218.0
2017-12-27 13:10:00,186.18,186.19,186.02,186.02,10159.0,167.4207,167.4297,167.2768,167.2768,10159.0
2017-12-27 13:20:00,186.04,186.05,185.91,186.01,17000.0,167.2948,167.3038,167.1779,167.2678,17000.0
2017-12-27 13:30:00,185.98,186.14,185.97,186.12,9504.0,167.2408,167.3847,167.2318,167.3667,9504.0
2017-12-27 13:40:00,186.11,186.23,186.1,186.11,12249.0,167.3577,167.4656,167.3487,167.3577,12249.0
2017-12-27 13:50:00,186.15,186.15,185.93,185.95,12303.0,167.3937,167.3937,167.1959,167.2139,12303.0
2017-12-27 14:00:00,185.95,186.13,185.8,186.13,20149.0,167.2139,167.3757,167.079,167.3757,20149.0
2017-12-27 14:10:00,186.13,186.2,186.07,186.2,14221.0,167.3757,167.4387,167.3218,167.4387,14221.0
2017-12-27 14:20:00,186.21,186.4,186.11,186.4,22609.0,167.4477,167.6185,167.3577,167.6185,22609.0
2017-12-27 14:30:00,186.39,186.48,186.28,186.46,17965.0,167.6095,167.6905,167.5106,167.6725,17965.0
2017-12-27 14:40:00,186.45,186.63,186.33,186.39,22257.0,167.6635,167.8253,167.5556,167.6095,22257.0
2017-12-27 14:50:00,186.39,186.45,186.24,186.42,18099.0,167.6095,167.6635,167.4746,167.6365,18099.0
2017-12-27 15:00:00,186.44,186.45,186.3,186.36,14819.0,167.6545,167.6635,167.5286,167.5825,14819.0
2017-12-27 15:10:00,186.34,186.38,186.19,186.2,13634.0,167.5646,167.6005,167.4297,167.4387,13634.0
2017-12-27 15:20:00,186.21,186.24,186.02,186.1,17104.0,167.4477,167.4746,167.2768,167.3487,17104.0
2017-12-27 15:30:00,186.1,186.2,186.01,186.1,19600.0,167.3487,167.4387,167.2678,167.3487,19600.0
2017-12-27 15:40:00,186.09,186.15,186.05,186.09,24211.0,167.3398,167.3937,167.3038,167.3398,24211.0
2017-12-27 15:50:00,186.1,186.37,186.1,186.3,89430.0,167.3487,167.5915,167.3487,167.5286,89430.0
2017-12-28 09:30:00,186.57,187.02,186.35,186.48,32063.0,167.7714,168.176,167.5736,167.6905,32063.0
2017-12-28 09:40:00,186.52,186.68,186.26,186.34,17345.0,167.7264,167.8703,167.4926,167.5646,17345.0
2017-12-28 09:50:00,186.33,186.42,186.2,186.37,12620.0,167.5556,167.6365,167.4387,167.5915,12620.0
2017-12-28 10:00:00,186.39,186.46,186.18,186.35,10490.0,167.6095,167.6725,167.4207,167.5736,10490.0
2017-12-28 10:10:00,186.3,186.41,186.22,186.28,20839.0,167.5286,167.6275,167.4567,167.5106,20839.0
2017-12-28 10:20:00,186.24,186.5,186.22,186.47,10756.0,167.4746,167.7084,167.4567,167.6815,10756.0
2017-12-28 10:30:00,186.47,186.54,186.46,186.53,7326.0,167.6815,167.7444,167.6725,167.7354,7326.0
2017-12-28 10:40:00,186.55,186.64,186.48,186.52,11216.0,167.7534,167.8343,167.6905,167.7264,11216.0
2017-12-28 10:50:00,186.53,186.66,186.51,186.56,11364.0,167.7354,167.8523,167.7174,167.7624,11364.0
2017-12-28 11:00:00,186.62,186.68,186.58,186.62,8498.0,167.8163,167.8703,167.7804,167.8163,8498.0
2017-12-28 11:10:00,186.62,186.71,186.6,186.71,9956.0,167.8163,167.8973,167.7984,167.8973,9956.0
2017-12-28 11:20:00,186.68,186.83,186.61,186.61,9015.0,167.8703,168.0052,167.8074,167.8074,9015.0
2017-12-28 11:30:00,186.6,186.78,186.6,186.7,16469.0,167.7984,167.9602,167.7984,167.8883,16469.0
2017-12-28 11:40:00,186.69,186.75,186.66,186.71,5361.0,167.8793,167.9333,167.8523,167.8973,5361.0
2017-12-28 11:50:00,186.7,186.76,186.66,186.66,7550.0,167.8883,167.9422,167.8523,167.8523,7550.0
2017-12-28 12:00:00,186.69,186.71,186.56,186.61,14184.0,167.8793,167.8973,167.7624,167.8074,14184.0
2017-12-28 12:10:00,186.58,186.65,186.55,186.55,7839.0,167.7804,167.8433,167.7534,167.7534,7839.0
2017-12-28 12:20:00,186.57,186.72,186.55,186.67,10244.0,167.7714,167.9063,167.7534,167.8613,10244.0
2017-12-28 12:30:00,186.64,186.7,186.6,186.6,8575.0,167.8343,167.8883,167.7984,167.7984,8575.0
2017-12-28 12:40:00,186.62,186.62,186.52,186.55,9479.0,167.8163,167.8163,167.7264,167.7534,9479.0
2017-12-28 12:50:00,186.56,186.6,186.49,186.52,5549.0,167.7624,167.7984,167.6994,167.7264,5549.0
2017-12-28 13:00:00,186.52,186.58,186.49,186.53,3298.0,167.7264,167.7804,167.6994,167.7354,3298.0
2017-12-28 13:10:00,186.52,186.58,186.48,186.57,7258.0,167.7264,167.7804,167.6905,167.7714,7258.0
2017-12-28 13:20:00,186.56,186.58,186.5,186.56,8717.0,167.7624,167.7804,167.7084,167.7624,8717.0
2017-12-28 13:30:00,186.54,186.56,186.42,186.47,4773.0,167.7444,167.7624,167.6365,167.6815,4773.0
2017-12-28 13:40:00,186.46,186.5,186.4,186.44,4468.0,167.6725,167.7084,167.6185,167.6545,4468.0
2017-12-28 13:50:00,186.48,186.49,186.4,186.47,6509.0,167.6905,167.6994,167.6185,167.6815,6509.0
2017-12-28 14:00:00,186.48,186.48,186.35,186.35,4561.0,167.6905,167.6905,167.5736,167.5736,4561.0
2017-12-28 14:10:00,186.34,186.44,186.34,186.43,5343.0,167.5646,167.6545,167.5646,167.6455,5343.0
2017-12-28 14:20:00,186.4,186.4,186.3,186.34,5782.0,167.6185,167.6185,167.5286,167.5646,5782.0
2017-12-28 14:30:00,186.33,186.4,186.25,186.31,8515.0,167.5556,167.6185,167.4836,167.5376,8515.0
2017-12-28 14:40:00,186.35,186.44,186.33,186.41,7860.0,167.5736,167.6545,167.5556,167.6275,7860.0
2017-12-28 14:50:00,186.4,186.56,186.38,186.54,13202.0,167.6185,167.7624,167.6005,167.7444,13202.0
2017-12-28 15:00:00,186.56,186.63,186.5,186.59,15572.0,167.7624,167.8253,167.7084,167.7894,15572.0
2017-12-28 15:10:00,186.62,186.69,186.59,186.63,9323.0,167.8163,167.8793,167.7894,167.8253,9323.0
2017-12-28 15:20:00,186.64,186.67,186.57,186.66,15150.0,167.8343,167.8613,167.7714,167.8523,15150.0
2017-12-28 15:30:00,186.66,186.66,186.48,186.58,20212.0,167.8523,167.8523,167.6905,167.7804,20212.0
2017-12-28 15:40:00,186.59,186.6,186.52,186.52,21224.0,167.7894,167.7984,167.7264,167.7264,21224.0
2017-12-28 15:50:00,186.54,186.78,186.47,186.61,88627.0,167.7444,167.9602,167.6815,167.8074,88627.0
2017-12-29 09:30:00,186.46,187.6,186.44,187.21,86756.0,167.6725,168.6976,167.6545,168.3469,86756.0
2017-12-29 09:40:00,187.17,187.24,186.67,186.81,16312.0,168.3109,168.3739,167.8613,167.9872,16312.0
2017-12-29 09:50:00,186.81,186.99,186.69,186.76,14785.0,167.9872,168.1491,167.8793,167.9422,14785.0
2017-12-29 10:00:00,186.83,186.94,186.76,186.84,17282.0,168.0052,168.1041,167.9422,168.0142,17282.0
2017-12-29 10:10:00,186.87,186.91,186.74,186.9,12595.0,168.0412,168.0771,167.9243,168.0681,12595.0
2017-12-29 10:20:00,186.9,187.19,186.84,187.19,15269.0,168.0681,168.3289,168.0142,168.3289,15269.0
2017-12-29 10:30:00,187.2,187.34,186.98,186.98,23680.0,168.3379,168.4638,168.1401,168.1401,23680.0
2017-12-29 10:40:00,187.04,187.05,186.86,186.91,11829.0,168.194,168.203,168.0322,168.0771,11829.0
2017-12-29 10:50:00,186.97,187.0,186.73,186.74,22139.0,168.1311,168.1581,167.9153,167.9243,22139.0
2017-12-29 11:00:00,186.71,186.71,186.54,186.64,14343.0,167.8973,167.8973,167.7444,167.8343,14343.0
2017-12-29 11:10:00,186.66,186.88,186.64,186.66,33900.0,167.8523,168.0502,167.8343,167.8523,33900.0
2017-12-29 11:20:00,186.68,186.91,186.68,186.81,9704.0,167.8703,168.0771,167.8703,167.9872,9704.0
2017-12-29 11:30:00,186.87,186.87,186.65,186.69,9698.0,168.0412,168.0412,167.8433,167.8793,9698.0
2017-12-29 11:40:00,186.73,186.99,186.66,186.99,6733.0,167.9153,168.1491,167.8523,168.1491,6733.0
2017-12-29 11:50:00,187.0,187.32,186.93,187.32,41451.0,168.1581,168.4458,168.0951,168.4458,41451.0
2017-12-29 12:00:00,187.33,187.37,187.22,187.25,12518.0,168.4548,168.4908,168.3559,168.3829,12518.0
2017-12-29 12:10:00,187.27,187.38,187.23,187.37,17911.0,168.4009,168.4998,168.3649,168.4908,17911.0
2017-12-29 12:20:00,187.38,187.58,187.31,187.46,44591.0,168.4998,168.6796,168.4368,168.5717,44591.0
2017-12-29 12:30:00,187.45,187.46,187.22,187.22,5313.0,168.5627,168.5717,168.3559,168.3559,5313.0
2017-12-29 12:40:00,187.25,187.26,187.14,187.16,15908.0,168.3829,168.3919,168.284,168.3019,15908.0
2017-12-29 12:50:00,187.15,187.21,187.01,187.04,5285.0,168.2929,168.3469,168.1671,168.194,5285.0
2017-12-29 13:00:00,187.04,187.05,186.92,187.01,7350.0,168.194,168.203,168.0861,168.1671,7350.0
2017-12-29 13:10:00,186.97,187.03,186.94,187.02,4773.0,168.1311,168.185,168.1041,168.176,4773.0
2017-12-29 13:20:00,187.01,187.14,187.01,187.04,7296.0,168.1671,168.284,168.1671,168.194,7296.0
2017-12-29 13:30:00,187.06,187.08,186.96,186.97,7286.0,168.212,168.23,168.1221,168.1311,7286.0
2017-12-29 13:40:00,186.97,186.99,186.86,186.95,10638.0,168.1311,168.1491,168.0322,168.1131,10638.0
2017-12-29 13:50:00,186.91,186.91,186.55,186.59,8494.0,168.0771,168.0771,167.7534,167.7894,8494.0
2017-12-29 14:00:00,186.64,186.77,186.59,186.65,13975.0,167.8343,167.9512,167.7894,167.8433,13975.0
2017-12-29 14:10:00,186.69,186.78,186.66,186.75,6633.0,167.8793,167.9602,167.8523,167.9333,6633.0
2017-12-29 14:20:00,186.75,186.77,186.59,186.66,6823.0,167.9333,167.9512,167.7894,167.8523,6823.0
2017-12-29 14:30:00,186.66,186.66,186.56,186.62,7870.0,167.8523,167.8523,167.7624,167.8163,7870.0
2017-12-29 14:40:00,186.64,186.75,186.64,186.72,8331.0,167.8343,167.9333,167.8343,167.9063,8331.0
2017-12-29 14:50:00,186.72,186.86,186.68,186.83,8932.0,167.9063,168.0322,167.8703,168.0052,8932.0
2017-12-29 15:00:00,186.83,186.83,186.67,186.8,7487.0,168.0052,168.0052,167.8613,167.9782,7487.0
2017-12-29 15:10:00,186.77,186.85,186.76,186.82,10048.0,167.9512,168.0232,167.9422,167.9962,10048.0
2017-12-29 15:20:00,186.8,187.04,186.8,186.93,13722.0,167.9782,168.194,167.9782,168.0951,13722.0
2017-12-29 15:30:00,186.9,186.91,186.69,186.7,19045.0,168.0681,168.0771,167.8793,167.8883,19045.0
2017-12-29 15:40:00,186.7,186.75,186.56,186.57,36396.0,167.8883,167.9333,167.7624,167.7714,36396.0
2017-12-29 15:50:00,186.56,186.56,185.93,186.21,155614.0,167.7624,167.7624,167.1959,167.4477,155614.0
2018-01-02 09:30:00,187.19,189.49,186.75,189.31,155488.0,168.3289,170.3972,167.9333,170.2353,155488.0
2018-01-02 09:40:00,189.39,189.97,189.22,189.78,105553.0,170.3072,170.8288,170.1544,170.658,105553.0
2018-01-02 09:50:00,189.77,190.6,189.77,190.6,92745.0,170.649,171.3953,170.649,171.3953,92745.0
2018-01-02 10:00:00,190.46,190.68,189.34,189.36,62936.0,171.2694,171.4673,170.2623,170.2803,62936.0
2018-01-02 10:10:00,189.33,189.34,188.5,188.75,82213.0,170.2533,170.2623,169.5069,169.7317,82213.0
2018-01-02 10:20:00,188.75,189.07,188.53,189.03,107794.0,169.7317,170.0195,169.5339,169.9835,107794.0
2018-01-02 10:30:00,189.06,189.26,188.88,188.92,61695.0,170.0105,170.1903,169.8486,169.8846,61695.0
2018-01-02 10:40:00,188.95,189.2,188.86,188.98,32290.0,169.9116,170.1364,169.8306,169.9386,32290.0
2018-01-02 10:50:00,188.99,189.28,188.94,189.05,68966.0,169.9476,170.2083,169.9026,170.0015,68966.0
2018-01-02 11:00:00,189.07,189.07,188.66,188.66,34498.0,170.0195,170.0195,169.6508,169.6508,34498.0
2018-01-02 11:10:00,188.68,189.04,188.61,189.02,21205.0,169.6688,169.9925,169.6058,169.9745,21205.0
2018-01-02 11:20:00,189.0,189.13,188.83,188.97,34574.0,169.9565,170.0734,169.8037,169.9296,34574.0
2018-01-02 11:30:00,188.97,189.13,188.85,188.97,34210.0,169.9296,170.0734,169.8217,169.9296,34210.0
2018-01-02 11:40:00,188.97,189.0,188.73,188.87,25484.0,169.9296,169.9565,169.7137,169.8396,25484.0
2018-01-02 11:50:00,188.86,189.28,188.84,189.06,27219.0,169.8306,170.2083,169.8127,170.0105,27219.0
2018-01-02 12:00:00,189.06,189.11,188.86,189.0,35240.0,170.0105,170.0555,169.8306,169.9565,35240.0
2018-01-02 12:10:00,188.97,189.1,188.87,188.94,28532.0,169.9296,170.0465,169.8396,169.9026,28532.0
2018-01-02 12:20:00,188.87,188.97,188.85,188.95,12005.0,169.8396,169.9296,169.8217,169.9116,12005.0
2018-01-02 12:30:00,188.97,188.97,188.69,188.78,21148.0,169.9296,169.9296,169.6778,169.7587,21148.0
2018-01-02 12:40:00,188.77,188.78,188.6,188.74,21365.0,169.7497,169.7587,169.5968,169.7227,21365.0
2018-01-02 12:50:00,188.72,188.93,188.71,188.86,15985.0,169.7048,169.8936,169.6958,169.8306,15985.0
2018-01-02 13:00:00,188.82,189.05,188.78,188.99,24140.0,169.7947,170.0015,169.7587,169.9476,24140.0
2018-01-02 13:10:00,189.0,189.11,188.94,188.96,30405.0,169.9565,170.0555,169.9026,169.9206,30405.0
2018-01-02 13:20:00,188.97,189.08,188.91,188.93,19062.0,169.9296,170.0285,169.8756,169.8936,19062.0
2018-01-02 13:30:00,188.93,189.01,188.86,188.97,16812.0,169.8936,169.9655,169.8306,169.9296,16812.0
2018-01-02 13:40:00,188.92,188.95,188.84,188.88,26777.0,169.8846,169.9116,169.8127,169.8486,26777.0
2018-01-02 13:50:00,188.83,188.85,188.62,188.76,15743.0,169.8037,169.8217,169.6148,169.7407,15743.0
2018-01-02 14:00:00,188.73,188.86,188.64,188.7,29382.0,169.7137,169.8306,169.6328,169.6868,29382.0
2018-01-02 14:10:00,188.69,188.7,188.47,188.58,33590.0,169.6778,169.6868,169.4799,169.5789,33590.0
2018-01-02 14:20:00,188.59,188.62,188.41,188.41,23587.0,169.5879,169.6148,169.426,169.426,23587.0
2018-01-02 14:30:00,188.44,188.69,188.41,188.69,33064.0,169.453,169.6778,169.426,169.6778,33064.0
2018-01-02 14:40:00,188.73,188.87,188.67,188.77,17998.0,169.7137,169.8396,169.6598,169.7497,17998.0
2018-01-02 14:50:00,188.71,188.78,188.7,188.7,19609.0,169.6958,169.7587,169.6868,169.6868,19609.0
2018-01-02 15:00:00,188.7,188.7,188.5,188.58,27870.0,169.6868,169.6868,169.5069,169.5789,27870.0
2018-01-02 15:10:00,188.58,188.7,188.55,188.6,26564.0,169.5789,169.6868,169.5519,169.5968,26564.0
2018-01-02 15:20:00,188.62,188.62,188.48,188.56,25354.0,169.6148,169.6148,169.4889,169.5609,25354.0
2018-01-02 15:30:00,188.55,188.55,188.21,188.23,37110.0,169.5519,169.5519,169.2461,169.2641,37110.0
2018-01-02 15:40:00,188.23,188.39,188.19,188.36,67839.0,169.2641,169.408,169.2282,169.381,67839.0
2018-01-02 15:50:00,188.35,188.43,187.96,188.36,189727.0,169.372,169.444,169.0213,169.381,189727.0
2018-01-03 09:30:00,188.52,189.18,188.38,188.69,68768.0,169.5249,170.1184,169.399,169.6778,68768.0
2018-01-03 09:40:00,188.66,189.45,188.5,189.31,70734.0,169.6508,170.3612,169.5069,170.2353,70734.0
2018-01-03 09:50:00,189.36,189.71,189.29,189.41,55979.0,170.2803,170.595,170.2173,170.3252,55979.0
2018-01-03 10:00:00,189.46,189.71,189.39,189.62,41811.0,170.3702,170.595,170.3072,170.5141,41811.0
2018-01-03 10:10:00,189.63,190.33,189.46,190.09,64261.0,170.5231,171.1525,170.3702,170.9367,64261.0
2018-01-03 10:20:00,190.1,190.48,189.82,189.82,66933.0,170.9457,171.2874,170.6939,170.6939,66933.0
2018-01-03 10:30:00,189.77,189.94,189.37,189.94,38576.0,170.649,170.8018,170.2893,170.8018,38576.0
2018-01-03 10:40:00,189.93,190.2,189.85,190.09,34655.0,170.7928,171.0356,170.7209,170.9367,34655.0
2018-01-03 10:50:00,190.06,190.14,189.83,189.83,43713.0,170.9097,170.9817,170.7029,170.7029,43713.0
2018-01-03 11:00:00,189.86,190.77,189.83,190.62,92541.0,170.7299,171.5482,170.7029,171.4133,92541.0
2018-01-03 11:10:00,190.65,191.08,190.54,191.0,105968.0,171.4403,171.827,171.3414,171.755,105968.0
2018-01-03 11:20:00,191.02,191.08,190.8,190.95,101881.0,171.773,171.827,171.5752,171.7101,101881.0
2018-01-03 11:30:00,190.97,191.13,190.86,191.08,40645.0,171.728,171.8719,171.6291,171.827,40645.0
2018-01-03 11:40:00,191.06,191.63,191.06,191.58,80888.0,171.809,172.3215,171.809,172.2766,80888.0
2018-01-03 11:50:00,191.53,191.53,190.94,191.02,38660.0,172.2316,172.2316,171.7011,171.773,38660.0
2018-01-03 12:00:00,191.01,191.15,190.76,190.76,30282.0,171.764,171.8899,171.5392,171.5392,30282.0
2018-01-03 12:10:00,190.76,191.23,190.76,191.21,33094.0,171.5392,171.9619,171.5392,171.9439,33094.0
2018-01-03 12:20:00,191.22,191.5,191.09,191.42,37722.0,171.9529,172.2046,171.836,172.1327,37722.0
2018-01-03 12:30:00,191.43,191.72,191.43,191.71,34355.0,172.1417,172.4025,172.1417,172.3935,34355.0
2018-01-03 12:40:00,191.71,192.1,191.69,191.96,86055.0,172.3935,172.7442,172.3755,172.6183,86055.0
2018-01-03 12:50:00,191.96,192.05,191.82,191.91,42770.0,172.6183,172.6992,172.4924,172.5733,42770.0
2018-01-03 13:00:00,191.89,191.95,191.68,191.74,27769.0,172.5553,172.6093,172.3665,172.4205,27769.0
2018-01-03 13:10:00,191.74,191.78,191.38,191.38,55623.0,172.4205,172.4564,172.0967,172.0967,55623.0
2018-01-03 13:20:00,191.38,191.59,191.28,191.57,36231.0,172.0967,172.2856,172.0068,172.2676,36231.0
2018-01-03 13:30:00,191.58,191.66,191.47,191.6,42351.0,172.2766,172.3485,172.1777,172.2946,42351.0
2018-01-03 13:40:00,191.61,191.82,191.58,191.76,41164.0,172.3036,172.4924,172.2766,172.4384,41164.0
2018-01-03 13:50:00,191.78,191.78,191.23,191.26,29451.0,172.4564,172.4564,171.9619,171.9888,29451.0
2018-01-03 14:00:00,191.23,191.31,190.7,191.04,147914.0,171.9619,172.0338,171.4853,171.791,147914.0
2018-01-03 14:10:00,191.09,191.1,190.68,190.93,31308.0,171.836,171.8449,171.4673,171.6921,31308.0
2018-01-03 14:20:00,190.91,190.92,190.65,190.73,27026.0,171.6741,171.6831,171.4403,171.5122,27026.0
2018-01-03 14:30:00,190.74,191.23,190.69,191.18,36736.0,171.5212,171.9619,171.4763,171.9169,36736.0
2018-01-03 14:40:00,191.21,191.37,191.01,191.05,36846.0,171.9439,172.0877,171.764,171.8,36846.0
2018-01-03 14:50:00,191.09,191.32,191.04,191.29,30293.0,171.836,172.0428,171.791,172.0158,30293.0
2018-01-03 15:00:00,191.34,191.35,191.01,191.06,77049.0,172.0608,172.0698,171.764,171.809,77049.0
2018-01-03 15:10:00,191.06,191.22,190.85,190.93,42315.0,171.809,171.9529,171.6201,171.6921,42315.0
2018-01-03 15:20:00,190.92,190.97,190.75,190.91,41880.0,171.6831,171.728,171.5302,171.6741,41880.0
2018-01-03 15:30:00,190.91,191.08,190.88,190.96,78170.0,171.6741,171.827,171.6471,171.7191,78170.0
2018-01-03 15:40:00,190.97,190.99,190.66,190.79,82873.0,171.728,171.746,171.4493,171.5662,82873.0
2018-01-03 15:50:00,190.8,190.82,190.5,190.61,183339.0,171.5752,171.5932,171.3054,171.4043,183339.0
2018-01-04 09:30:00,192.0,192.3,190.9,191.67,140582.0,172.6543,172.924,171.6651,172.3575,140582.0
2018-01-04 09:40:00,191.61,191.67,188.57,189.2,175261.0,172.3036,172.3575,169.5699,170.1364,175261.0
2018-01-04 09:50:00,189.13,189.62,188.55,189.52,143163.0,170.0734,170.5141,169.5519,170.4241,143163.0
2018-01-04 10:00:00,189.53,189.53,188.32,188.48,100702.0,170.4331,170.4331,169.3451,169.4889,100702.0
2018-01-04 10:10:00,188.57,188.91,188.35,188.45,57973.0,169.5699,169.8756,169.372,169.462,57973.0
2018-01-04 10:20:00,188.43,188.5,187.88,187.88,73232.0,169.444,169.5069,168.9494,168.9494,73232.0
2018-01-04 10:30:00,187.87,188.27,187.56,188.24,79246.0,168.9404,169.3001,168.6616,169.2731,79246.0
2018-01-04 10:40:00,188.15,189.21,188.13,189.03,109282.0,169.1922,170.1454,169.1742,169.9835,109282.0
2018-01-04 10:50:00,189.02,189.22,188.16,188.34,90407.0,169.9745,170.1544,169.2012,169.363,90407.0
2018-01-04 11:00:00,188.33,188.77,188.18,188.43,48472.0,169.3541,169.7497,169.2192,169.444,48472.0
2018-01-04 11:10:00,188.39,188.7,188.3,188.53,43479.0,169.408,169.6868,169.3271,169.5339,43479.0
2018-01-04 11:20:00,188.54,189.22,188.44,188.98,58043.0,169.5429,170.1544,169.453,169.9386,58043.0
2018-01-04 11:30:00,188.87,189.19,188.64,188.67,39634.0,169.8396,170.1274,169.6328,169.6598,39634.0
2018-01-04 11:40:00,188.7,188.86,188.63,188.74,22494.0,169.6868,169.8306,169.6238,169.7227,22494.0
2018-01-04 11:50:00,188.79,188.79,188.44,188.65,40782.0,169.7677,169.7677,169.453,169.6418,40782.0
2018-01-04 12:00:00,188.68,188.87,188.56,188.8,37513.0,169.6688,169.8396,169.5609,169.7767,37513.0
2018-01-04 12:10:00,188.82,189.12,188.79,189.02,37842.0,169.7947,170.0645,169.7677,169.9745,37842.0
2018-01-04 12:20:00,189.01,189.31,188.9,189.31,37815.0,169.9655,170.2353,169.8666,170.2353,37815.0
2018-01-04 12:30:00,189.31,189.73,189.23,189.43,84649.0,170.2353,170.613,170.1634,170.3432,84649.0
2018-01-04 12:40:00,189.43,189.98,189.29,189.56,70682.0,170.3432,170.8378,170.2173,170.4601,70682.0
2018-01-04 12:50:00,189.51,189.51,189.14,189.14,51592.0,170.4152,170.4152,170.0824,170.0824,51592.0
2018-01-04 13:00:00,189.15,189.23,189.0,189.22,26125.0,170.0914,170.1634,169.9565,170.1544,26125.0
2018-01-04 13:10:00,189.24,189.28,188.89,189.05,33142.0,170.1724,170.2083,169.8576,170.0015,33142.0
2018-01-04 13:20:00,189.07,189.38,188.99,189.28,45801.0,170.0195,170.2983,169.9476,170.2083,45801.0
2018-01-04 13:30:00,189.3,189.53,189.11,189.4,38341.0,170.2263,170.4331,170.0555,170.3162,38341.0
2018-01-04 13:40:00,189.38,189.47,189.19,189.45,25247.0,170.2983,170.3792,170.1274,170.3612,25247.0
2018-01-04 13:50:00,189.46,189.47,189.27,189.34,30764.0,170.3702,170.3792,170.1993,170.2623,30764.0
2018-01-04 14:00:00,189.35,189.37,188.68,188.77,69343.0,170.2713,170.2893,169.6688,169.7497,69343.0
2018-01-04 14:10:00,188.71,188.79,188.42,188.49,38970.0,169.6958,169.7677,169.435,169.4979,38970.0
2018-01-04 14:20:00,188.48,188.73,188.46,188.72,46011.0,169.4889,169.7137,169.471,169.7048,46011.0
2018-01-04 14:30:00,188.72,189.09,188.7,188.76,46952.0,169.7048,170.0375,169.6868,169.7407,46952.0
2018-01-04 14:40:00,188.82,188.93,188.79,188.87,29925.0,169.7947,169.8936,169.7677,169.8396,29925.0
2018-01-04 14:50:00,188.85,189.07,188.81,188.87,47624.0,169.8217,170.0195,169.7857,169.8396,47624.0
2018-01-04 15:00:00,188.87,189.07,188.82,188.83,68604.0,169.8396,170.0195,169.7947,169.8037,68604.0
2018-01-04 15:10:00,188.82,188.91,188.75,188.86,53652.0,169.7947,169.8756,169.7317,169.8306,53652.0
2018-01-04 15:20:00,188.84,189.4,188.84,189.36,65959.0,169.8127,170.3162,169.8127,170.2803,65959.0
2018-01-04 15:30:00,189.33,189.45,188.95,188.99,62315.0,170.2533,170.3612,169.9116,169.9476,62315.0
2018-01-04 15:40:00,188.96,189.18,188.95,189.11,75521.0,169.9206,170.1184,169.9116,170.0555,75521.0
2018-01-04 15:50:00,189.09,189.2,188.66,189.12,218984.0,170.0375,170.1364,169.6508,170.0645,218984.0
2018-01-05 09:30:00,189.43,189.68,187.9,188.03,118597.0,170.3432,170.568,168.9674,169.0843,118597.0
2018-01-05 09:40:00,187.95,188.7,187.87,188.47,66492.0,169.0123,169.6868,168.9404,169.4799,66492.0
2018-01-05 09:50:00,188.55,188.7,187.68,188.45,47557.0,169.5519,169.6868,168.7695,169.462,47557.0
2018-01-05 10:00:00,188.43,189.09,188.39,188.93,32865.0,169.444,170.0375,169.408,169.8936,32865.0
2018-01-05 10:10:00,188.97,188.98,188.69,188.73,25488.0,169.9296,169.9386,169.6778,169.7137,25488.0
2018-01-05 10:20:00,188.73,188.82,188.19,188.3,42014.0,169.7137,169.7947,169.2282,169.3271,42014.0
2018-01-05 10:30:00,188.31,188.35,187.96,188.23,42430.0,169.3361,169.372,169.0213,169.2641,42430.0
2018-01-05 10:40:00,188.23,188.28,187.86,188.09,51816.0,169.2641,169.3091,168.9314,169.1382,51816.0
2018-01-05 10:50:00,188.09,188.48,188.01,188.16,53161.0,169.1382,169.4889,169.0663,169.2012,53161.0
2018-01-05 11:00:00,188.13,188.15,187.7,187.74,54132.0,169.1742,169.1922,168.7875,168.8235,54132.0
2018-01-05 11:10:00,187.75,187.92,187.66,187.86,49296.0,168.8325,168.9854,168.7516,168.9314,49296.0
2018-01-05 11:20:00,187.88,187.94,187.64,187.92,45766.0,168.9494,169.0033,168.7336,168.9854,45766.0
2018-01-05 11:30:00,187.98,188.16,187.81,187.98,39216.0,169.0393,169.2012,168.8864,169.0393,39216.0
2018-01-05 11:40:00,188.02,188.08,187.64,187.74,38343.0,169.0753,169.1292,168.7336,168.8235,38343.0
2018-01-05 11:50:00,187.75,187.81,187.5,187.51,37315.0,168.8325,168.8864,168.6077,168.6167,37315.0
2018-01-05 12:00:00,187.51,187.51,187.3,187.45,36442.0,168.6167,168.6167,168.4278,168.5627,36442.0
2018-01-05 12:10:00,187.47,187.72,187.39,187.39,22913.0,168.5807,168.8055,168.5088,168.5088,22913.0
2018-01-05 12:20:00,187.4,187.5,187.34,187.36,45951.0,168.5178,168.6077,168.4638,168.4818,45951.0
2018-01-05 12:30:00,187.36,187.4,187.08,187.08,43148.0,168.4818,168.5178,168.23,168.23,43148.0
2018-01-05 12:40:00,187.1,187.28,187.05,187.08,39864.0,168.248,168.4098,168.203,168.23,39864.0
2018-01-05 12:50:00,187.1,187.14,186.83,187.08,57227.0,168.248,168.284,168.0052,168.23,57227.0
2018-01-05 13:00:00,187.08,187.42,187.05,187.36,44486.0,168.23,168.5357,168.203,168.4818,44486.0
2018-01-05 13:10:00,187.38,187.38,187.08,187.08,34487.0,168.4998,168.4998,168.23,168.23,34487.0
2018-01-05 13:20:00,187.1,187.14,186.93,187.11,29691.0,168.248,168.284,168.0951,168.257,29691.0
2018-01-05 13:30:00,187.11,187.15,186.83,186.87,34879.0,168.257,168.2929,168.0052,168.0412,34879.0
2018-01-05 13:40:00,186.83,187.03,186.72,186.88,60512.0,168.0052,168.185,167.9063,168.0502,60512.0
2018-01-05 13:50:00,186.91,187.02,186.77,186.8,49346.0,168.0771,168.176,167.9512,167.9782,49346.0
2018-01-05 14:00:00,186.82,186.92,186.79,186.84,55518.0,167.9962,168.0861,167.9692,168.0142,55518.0
2018-01-05 14:10:00,186.82,187.31,186.8,187.14,58511.0,167.9962,168.4368,167.9782,168.284,58511.0
2018-01-05 14:20:00,187.15,187.27,187.12,187.21,27090.0,168.2929,168.4009,168.266,168.3469,27090.0
2018-01-05 14:30:00,187.23,187.25,187.08,187.08,35247.0,168.3649,168.3829,168.23,168.23,35247.0
2018-01-05 14:40:00,187.09,187.37,186.95,187.36,46104.0,168.239,168.4908,168.1131,168.4818,46104.0
2018-01-05 14:50:00,187.33,187.38,187.23,187.24,23183.0,168.4548,168.4998,168.3649,168.3739,23183.0
2018-01-05 15:00:00,187.28,187.4,187.15,187.34,40019.0,168.4098,168.5178,168.2929,168.4638,40019.0
2018-01-05 15:10:00,187.35,187.41,187.16,187.16,38291.0,168.4728,168.5268,168.3019,168.3019,38291.0
2018-01-05 15:20:00,187.18,187.29,187.03,187.26,44668.0,168.3199,168.4188,168.185,168.3919,44668.0
2018-01-05 15:30:00,187.26,187.64,187.23,187.62,76800.0,168.3919,168.7336,168.3649,168.7156,76800.0
2018-01-05 15:40:00,187.64,187.84,187.6,187.73,115215.0,168.7336,168.9134,168.6976,168.8145,115215.0
2018-01-05 15:50:00,187.73,187.81,187.5,187.75,196369.0,168.8145,168.8864,168.6077,168.8325,196369.0
2018-01-08 09:30:00,187.32,188.9,187.25,187.86,78354.0,168.4458,169.8666,168.3829,168.9314,78354.0
2018-01-08 09:40:00,187.98,188.37,187.87,187.93,43945.0,169.0393,169.39,168.9404,168.9944,43945.0
2018-01-08 09:50:00,187.87,188.15,187.75,187.82,31495.0,168.9404,169.1922,168.8325,168.8954,31495.0
2018-01-08 10:00:00,187.83,188.02,187.64,187.65,25524.0,168.9044,169.0753,168.7336,168.7426,25524.0
2018-01-08 10:10:00,187.6,187.89,187.53,187.75,20495.0,168.6976,168.9584,168.6347,168.8325,20495.0
2018-01-08 10:20:00,187.83,187.99,187.66,187.93,16545.0,168.9044,169.0483,168.7516,168.9944,16545.0
2018-01-08 10:30:00,187.95,188.0,187.8,187.87,20508.0,169.0123,169.0573,168.8775,168.9404,20508.0
2018-01-08 10:40:00,187.89,188.05,187.82,188.0,17731.0,168.9584,169.1023,168.8954,169.0573,17731.0
2018-01-08 10:50:00,187.99,188.09,187.96,188.0,25013.0,169.0483,169.1382,169.0213,169.0573,25013.0
2018-01-08 11:00:00,187.98,188.05,187.9,187.95,20750.0,169.0393,169.1023,168.9674,169.0123,20750.0
2018-01-08 11:10:00,187.97,188.0,187.81,187.87,14729.0,169.0303,169.0573,168.8864,168.9404,14729.0
2018-01-08 11:20:00,187.86,188.25,187.86,188.12,24376.0,168.9314,169.2821,168.9314,169.1652,24376.0
2018-01-08 11:30:00,188.09,188.25,187.81,187.85,22502.0,169.1382,169.2821,168.8864,168.9224,22502.0
2018-01-08 11:40:00,187.91,188.0,187.86,187.95,16915.0,168.9764,169.0573,168.9314,169.0123,16915.0
2018-01-08 11:50:00,187.98,188.07,187.88,188.03,18555.0,169.0393,169.1202,168.9494,169.0843,18555.0
2018-01-08 12:00:00,188.0,188.36,187.92,188.3,25743.0,169.0573,169.381,168.9854,169.3271,25743.0
2018-01-08 12:10:00,188.31,188.33,188.14,188.25,21371.0,169.3361,169.3541,169.1832,169.2821,21371.0
2018-01-08 12:20:00,188.21,188.33,188.17,188.33,12164.0,169.2461,169.3541,169.2102,169.3541,12164.0
2018-01-08 12:30:00,188.26,188.37,188.26,188.34,16628.0,169.2911,169.39,169.2911,169.363,16628.0
2018-01-08 12:40:00,188.34,188.58,188.33,188.58,19714.0,169.363,169.5789,169.3541,169.5789,19714.0
2018-01-08 12:50:00,188.55,188.66,188.5,188.65,29811.0,169.5519,169.6508,169.5069,169.6418,29811.0
2018-01-08 13:00:00,188.66,188.88,188.66,188.88,25252.0,169.6508,169.8486,169.6508,169.8486,25252.0
2018-01-08 13:10:00,188.85,188.9,188.62,188.62,25630.0,169.8217,169.8666,169.6148,169.6148,25630.0
2018-01-08 13:20:00,188.74,188.95,188.67,188.92,14698.0,169.7227,169.9116,169.6598,169.8846,14698.0
2018-01-08 13:30:00,188.9,188.98,188.68,188.73,25893.0,169.8666,169.9386,169.6688,169.7137,25893.0
2018-01-08 13:40:00,188.68,188.93,188.61,188.93,42734.0,169.6688,169.8936,169.6058,169.8936,42734.0
2018-01-08 13:50:00,188.92,188.97,188.61,188.67,27837.0,169.8846,169.9296,169.6058,169.6598,27837.0
2018-01-08 14:00:00,188.68,188.71,188.52,188.64,19442.0,169.6688,169.6958,169.5249,169.6328,19442.0
2018-01-08 14:10:00,188.62,188.76,188.49,188.5,21891.0,169.6148,169.7407,169.4979,169.5069,21891.0
2018-01-08 14:20:00,188.53,188.64,188.49,188.64,18133.0,169.5339,169.6328,169.4979,169.6328,18133.0
2018-01-08 14:30:00,188.6,188.68,188.48,188.52,49562.0,169.5968,169.6688,169.4889,169.5249,49562.0
2018-01-08 14:40:00,188.51,188.57,188.21,188.25,54762.0,169.5159,169.5699,169.2461,169.2821,54762.0
2018-01-08 14:50:00,188.22,188.36,188.2,188.36,33545.0,169.2551,169.381,169.2372,169.381,33545.0
2018-01-08 15:00:00,188.36,188.39,188.24,188.38,42795.0,169.381,169.408,169.2731,169.399,42795.0
2018-01-08 15:10:00,188.37,188.4,188.16,188.17,30866.0,169.39,169.417,169.2012,169.2102,30866.0
2018-01-08 15:20:00,188.15,188.21,188.04,188.11,25185.0,169.1922,169.2461,169.0933,169.1562,25185.0
2018-01-08 15:30:00,188.09,188.37,188.08,188.3,25640.0,169.1382,169.39,169.1292,169.3271,25640.0
2018-01-08 15:40:00,188.36,188.47,188.27,188.4,31157.0,169.381,169.4799,169.3001,169.417,31157.0
2018-01-08 15:50:00,188.45,188.66,188.39,188.47,88578.0,169.462,169.6508,169.408,169.4799,88578.0
2018-01-09 09:30:00,189.01,189.3,188.63,188.7,57887.0,169.9655,170.2263,169.6238,169.6868,57887.0
2018-01-09 09:40:00,188.95,188.97,188.61,188.91,28328.0,169.9116,169.9296,169.6058,169.8756,28328.0
2018-01-09 09:50:00,188.9,188.95,188.06,188.35,39731.0,169.8666,169.9116,169.1113,169.372,39731.0
2018-01-09 10:00:00,188.32,188.4,188.04,188.15,18091.0,169.3451,169.417,169.0933,169.1922,18091.0
2018-01-09 10:10:00,188.21,188.47,187.97,188.25,62222.0,169.2461,169.4799,169.0303,169.2821,62222.0
2018-01-09 10:20:00,188.27,188.46,188.21,188.25,19232.0,169.3001,169.471,169.2461,169.2821,19232.0
2018-01-09 10:30:00,188.25,188.35,187.8,187.8,37504.0,169.2821,169.372,168.8775,168.8775,37504.0
2018-01-09 10:40:00,187.8,188.17,187.8,187.95,16150.0,168.8775,169.2102,168.8775,169.0123,16150.0
2018-01-09 10:50:00,187.95,187.96,187.63,187.82,52962.0,169.0123,169.0213,168.7246,168.8954,52962.0
2018-01-09 11:00:00,187.83,187.83,187.44,187.47,29804.0,168.9044,168.9044,168.5537,168.5807,29804.0
2018-01-09 11:10:00,187.47,187.78,187.45,187.66,34377.0,168.5807,168.8595,168.5627,168.7516,34377.0
2018-01-09 11:20:00,187.72,187.94,187.63,187.94,17600.0,168.8055,169.0033,168.7246,169.0033,17600.0
2018-01-09 11:30:00,187.93,187.94,187.61,187.65,33899.0,168.9944,169.0033,168.7066,168.7426,33899.0
2018-01-09 11:40:00,187.65,187.69,187.39,187.51,29023.0,168.7426,168.7785,168.5088,168.6167,29023.0
2018-01-09 11:50:00,187.51,187.69,187.5,187.55,44301.0,168.6167,168.7785,168.6077,168.6526,44301.0
2018-01-09 12:00:00,187.55,187.58,187.26,187.4,29513.0,168.6526,168.6796,168.3919,168.5178,29513.0
2018-01-09 12:10:00,187.4,187.46,187.17,187.21,42847.0,168.5178,168.5717,168.3109,168.3469,42847.0
2018-01-09 12:20:00,187.23,187.25,186.96,187.07,66969.0,168.3649,168.3829,168.1221,168.221,66969.0
2018-01-09 12:30:00,187.08,187.22,187.02,187.22,47508.0,168.23,168.3559,168.176,168.3559,47508.0
2018-01-09 12:40:00,187.22,187.28,187.12,187.18,30627.0,168.3559,168.4098,168.266,168.3199,30627.0
2018-01-09 12:50:00,187.18,187.2,187.03,187.12,22699.0,168.3199,168.3379,168.185,168.266,22699.0
2018-01-09 13:00:00,187.14,187.18,186.97,187.09,52881.0,168.284,168.3199,168.1311,168.239,52881.0
2018-01-09 13:10:00,187.08,187.2,186.96,187.12,62717.0,168.23,168.3379,168.1221,168.266,62717.0
2018-01-09 13:20:00,187.13,187.22,187.0,187.14,45047.0,168.275,168.3559,168.1581,168.284,45047.0
2018-01-09 13:30:00,187.14,187.21,187.07,187.07,32417.0,168.284,168.3469,168.221,168.221,32417.0
2018-01-09 13:40:00,187.11,187.27,187.11,187.19,27931.0,168.257,168.4009,168.257,168.3289,27931.0
2018-01-09 13:50:00,187.18,187.2,186.98,187.06,41558.0,168.3199,168.3379,168.1401,168.212,41558.0
2018-01-09 14:00:00,187.09,187.11,186.89,186.92,42133.0,168.239,168.257,168.0591,168.0861,42133.0
2018-01-09 14:10:00,186.92,186.99,186.82,186.87,52425.0,168.0861,168.1491,167.9962,168.0412,52425.0
2018-01-09 14:20:00,186.87,186.87,186.56,186.6,34767.0,168.0412,168.0412,167.7624,167.7984,34767.0
2018-01-09 14:30:00,186.61,186.75,186.6,186.73,35491.0,167.8074,167.9333,167.7984,167.9153,35491.0
2018-01-09 14:40:00,186.73,186.94,186.7,186.92,26466.0,167.9153,168.1041,167.8883,168.0861,26466.0
2018-01-09 14:50:00,186.94,187.07,186.75,186.8,23043.0,168.1041,168.221,167.9333,167.9782,23043.0
2018-01-09 15:00:00,186.76,186.76,186.51,186.56,29914.0,167.9422,167.9422,167.7174,167.7624,29914.0
2018-01-09 15:10:00,186.55,186.62,186.51,186.6,26770.0,167.7534,167.8163,167.7174,167.7984,26770.0
2018-01-09 15:20:00,186.59,186.68,186.45,186.45,66482.0,167.7894,167.8703,167.6635,167.6635,66482.0
2018-01-09 15:30:00,186.47,186.76,186.47,186.75,55855.0,167.6815,167.9422,167.6815,167.9333,55855.0
2018-01-09 15:40:00,186.75,186.77,186.45,186.45,61961.0,167.9333,167.9512,167.6635,167.6635,61961.0
2018-01-09 15:50:00,186.46,186.48,186.15,186.33,184097.0,167.6725,167.6905,167.3937,167.5556,184097.0
2018-01-10 09:30:00,185.87,186.24,185.33,185.71,93954.0,167.1419,167.4746,166.6563,166.998,93954.0
2018-01-10 09:40:00,185.81,185.85,185.35,185.35,42141.0,167.088,167.1239,166.6743,166.6743,42141.0
2018-01-10 09:50:00,185.36,185.44,184.36,184.59,111084.0,166.6833,166.7552,165.7841,165.9909,111084.0
2018-01-10 10:00:00,184.57,184.57,183.9,183.92,77161.0,165.9729,165.9729,165.3704,165.3884,77161.0
2018-01-10 10:10:00,183.99,184.5,183.88,184.37,50299.0,165.4513,165.91,165.3524,165.7931,50299.0
2018-01-10 10:20:00,184.37,184.81,184.3,184.69,52430.0,165.7931,166.1887,165.7301,166.0808,52430.0
2018-01-10 10:30:00,184.72,185.03,184.72,185.0,28673.0,166.1078,166.3866,166.1078,166.3596,28673.0
2018-01-10 10:40:00,185.0,185.09,184.81,184.86,28486.0,166.3596,166.4405,166.1887,166.2337,28486.0
2018-01-10 10:50:00,184.84,185.2,184.71,185.09,42089.0,166.2157,166.5394,166.0988,166.4405,42089.0
2018-01-10 11:00:00,185.08,185.69,185.07,185.67,35878.0,166.4315,166.9801,166.4225,166.9621,35878.0
2018-01-10 11:10:00,185.67,185.83,185.57,185.76,26493.0,166.9621,167.1059,166.8721,167.043,26493.0
2018-01-10 11:20:00,185.74,185.91,185.68,185.75,28057.0,167.025,167.1779,166.9711,167.034,28057.0
2018-01-10 11:30:00,185.71,185.71,185.37,185.54,51150.0,166.998,166.998,166.6923,166.8452,51150.0
2018-01-10 11:40:00,185.59,185.66,185.34,185.56,34202.0,166.8901,166.9531,166.6653,166.8632,34202.0
2018-01-10 11:50:00,185.58,185.77,185.5,185.5,20435.0,166.8811,167.052,166.8092,166.8092,20435.0
2018-01-10 12:00:00,185.5,185.61,185.39,185.54,57480.0,166.8092,166.9081,166.7103,166.8452,57480.0
2018-01-10 12:10:00,185.56,185.56,185.13,185.15,48776.0,166.8632,166.8632,166.4765,166.4945,48776.0
2018-01-10 12:20:00,185.15,185.66,184.98,185.64,83580.0,166.4945,166.9531,166.3416,166.9351,83580.0
2018-01-10 12:30:00,185.6,185.67,185.51,185.56,21265.0,166.8991,166.9621,166.8182,166.8632,21265.0
2018-01-10 12:40:00,185.62,185.66,185.52,185.65,15192.0,166.9171,166.9531,166.8272,166.9441,15192.0
2018-01-10 12:50:00,185.66,185.7,185.49,185.55,12794.0,166.9531,166.989,166.8002,166.8542,12794.0
2018-01-10 13:00:00,185.56,185.65,185.53,185.63,6811.0,166.8632,166.9441,166.8362,166.9261,6811.0
2018-01-10 13:10:00,185.62,185.64,185.45,185.45,15771.0,166.9171,166.9351,166.7642,166.7642,15771.0
2018-01-10 13:20:00,185.45,185.47,185.34,185.41,18962.0,166.7642,166.7822,166.6653,166.7283,18962.0
2018-01-10 13:30:00,185.38,185.42,185.26,185.29,17529.0,166.7013,166.7373,166.5934,166.6204,17529.0
2018-01-10 13:40:00,185.31,185.34,185.28,185.28,13015.0,166.6383,166.6653,166.6114,166.6114,13015.0
2018-01-10 13:50:00,185.29,185.34,185.2,185.24,18823.0,166.6204,166.6653,166.5394,166.5754,18823.0
2018-01-10 14:00:00,185.23,185.35,185.09,185.18,28912.0,166.5664,166.6743,166.4405,166.5214,28912.0
2018-01-10 14:10:00,185.19,185.21,185.06,185.08,20769.0,166.5304,166.5484,166.4135,166.4315,20769.0
2018-01-10 14:20:00,185.07,185.12,185.0,185.08,32859.0,166.4225,166.4675,166.3596,166.4315,32859.0
2018-01-10 14:30:00,185.04,185.19,185.02,185.07,83109.0,166.3955,166.5304,166.3776,166.4225,83109.0
2018-01-10 14:40:00,185.07,185.36,185.04,185.29,24374.0,166.4225,166.6833,166.3955,166.6204,24374.0
2018-01-10 14:50:00,185.32,185.36,185.27,185.3,31803.0,166.6473,166.6833,166.6024,166.6294,31803.0
2018-01-10 15:00:00,185.3,185.62,185.3,185.49,28513.0,166.6294,166.9171,166.6294,166.8002,28513.0
2018-01-10 15:10:00,185.49,185.5,185.43,185.44,26542.0,166.8002,166.8092,166.7463,166.7552,26542.0
2018-01-10 15:20:00,185.47,185.47,185.33,185.35,40012.0,166.7822,166.7822,166.6563,166.6743,40012.0
2018-01-10 15:30:00,185.34,185.44,185.33,185.38,50120.0,166.6653,166.7552,166.6563,166.7013,50120.0
2018-01-10 15:40:00,185.38,185.4,185.15,185.36,89873.0,166.7013,166.7193,166.4945,166.6833,89873.0
2018-01-10 15:50:00,185.36,185.63,185.33,185.35,201942.0,166.6833,166.9261,166.6563,166.6743,201942.0
2018-01-11 09:30:00,185.43,185.94,185.22,185.88,83856.0,166.7463,167.2049,166.5574,167.1509,83856.0
2018-01-11 09:40:00,185.77,185.8,185.24,185.35,55584.0,167.052,167.079,166.5754,166.6743,55584.0
2018-01-11 09:50:00,185.33,185.75,185.29,185.75,37377.0,166.6563,167.034,166.6204,167.034,37377.0
2018-01-11 10:00:00,185.77,185.85,185.64,185.72,27632.0,167.052,167.1239,166.9351,167.007,27632.0
2018-01-11 10:10:00,185.72,185.72,185.2,185.33,31433.0,167.007,167.007,166.5394,166.6563,31433.0
2018-01-11 10:20:00,185.29,185.31,185.03,185.14,40856.0,166.6204,166.6383,166.3866,166.4855,40856.0
2018-01-11 10:30:00,185.1,185.36,185.05,185.36,26924.0,166.4495,166.6833,166.4045,166.6833,26924.0
2018-01-11 10:40:00,185.42,185.49,185.24,185.26,29472.0,166.7373,166.8002,166.5754,166.5934,29472.0
2018-01-11 10:50:00,185.25,185.37,185.2,185.2,29784.0,166.5844,166.6923,166.5394,166.5394,29784.0
2018-01-11 11:00:00,185.16,185.45,185.11,185.34,30100.0,166.5035,166.7642,166.4585,166.6653,30100.0
2018-01-11 11:10:00,185.36,185.38,185.16,185.37,53468.0,166.6833,166.7013,166.5035,166.6923,53468.0
2018-01-11 11:20:00,185.33,185.52,185.33,185.41,40051.0,166.6563,166.8272,166.6563,166.7283,40051.0
2018-01-11 11:30:00,185.41,185.44,185.28,185.36,23071.0,166.7283,166.7552,166.6114,166.6833,23071.0
2018-01-11 11:40:00,185.34,185.51,185.3,185.38,56322.0,166.6653,166.8182,166.6294,166.7013,56322.0
2018-01-11 11:50:00,185.36,185.5,185.33,185.35,48436.0,166.6833,166.8092,166.6563,166.6743,48436.0
2018-01-11 12:00:00,185.38,185.5,185.35,185.49,21149.0,166.7013,166.8092,166.6743,166.8002,21149.0
2018-01-11 12:10:00,185.48,185.51,185.41,185.42,19192.0,166.7912,166.8182,166.7283,166.7373,19192.0
2018-01-11 12:20:00,185.42,185.5,185.37,185.37,42862.0,166.7373,166.8092,166.6923,166.6923,42862.0
2018-01-11 12:30:00,185.41,185.71,185.36,185.64,57946.0,166.7283,166.998,166.6833,166.9351,57946.0
2018-01-11 12:40:00,185.68,186.69,185.45,186.69,96379.0,166.9711,167.8793,166.7642,167.8793,96379.0
2018-01-11 12:50:00,186.66,189.2,186.65,188.02,515256.0,167.8523,170.1364,167.8433,169.0753,515256.0
2018-01-11 13:00:00,188.05,188.96,187.92,188.77,295312.0,169.1023,169.9206,168.9854,169.7497,295312.0
2018-01-11 13:10:00,188.69,188.8,187.67,188.37,146375.0,169.6778,169.7767,168.7606,169.39,146375.0
2018-01-11 13:20:00,188.36,189.3,188.29,189.1,186766.0,169.381,170.2263,169.3181,170.0465,186766.0
2018-01-11 13:30:00,189.09,190.47,188.79,190.2,220225.0,170.0375,171.2784,169.7677,171.0356,220225.0
2018-01-11 13:40:00,190.22,190.67,189.84,190.0,241094.0,171.0536,171.4583,170.7119,170.8558,241094.0
2018-01-11 13:50:00,189.97,190.39,189.29,189.3,102264.0,170.8288,171.2065,170.2173,170.2263,102264.0
2018-01-11 14:00:00,189.3,189.64,188.98,189.51,168852.0,170.2263,170.5321,169.9386,170.4152,168852.0
2018-01-11 14:10:00,189.51,189.61,189.0,189.32,62679.0,170.4152,170.5051,169.9565,170.2443,62679.0
2018-01-11 14:20:00,189.3,189.44,188.48,188.54,109524.0,170.2263,170.3522,169.4889,169.5429,109524.0
2018-01-11 14:30:00,188.61,189.25,188.43,189.25,90357.0,169.6058,170.1814,169.444,170.1814,90357.0
2018-01-11 14:40:00,189.23,189.37,189.02,189.25,48235.0,170.1634,170.2893,169.9745,170.1814,48235.0
2018-01-11 14:50:00,189.24,189.47,188.96,189.16,67205.0,170.1724,170.3792,169.9206,170.1004,67205.0
2018-01-11 15:00:00,189.17,189.2,188.87,189.04,47635.0,170.1094,170.1364,169.8396,169.9925,47635.0
2018-01-11 15:10:00,189.02,189.14,188.91,189.03,49482.0,169.9745,170.0824,169.8756,169.9835,49482.0
2018-01-11 15:20:00,188.99,189.23,188.91,188.97,58935.0,169.9476,170.1634,169.8756,169.9296,58935.0
2018-01-11 15:30:00,188.97,189.22,188.94,189.18,87188.0,169.9296,170.1544,169.9026,170.1184,87188.0
2018-01-11 15:40:00,189.19,189.22,188.82,188.95,99934.0,170.1274,170.1544,169.7947,169.9116,99934.0
2018-01-11 15:50:00,188.95,189.41,188.94,189.35,230394.0,169.9116,170.3252,169.9026,170.2713,230394.0
2018-01-12 09:30:00,190.1,191.19,190.0,191.17,213260.0,170.9457,171.9259,170.8558,171.9079,213260.0
2018-01-12 09:40:00,191.18,192.15,190.91,191.89,205609.0,171.9169,172.7892,171.6741,172.5553,205609.0
2018-01-12 09:50:00,191.89,192.0,191.4,191.79,126791.0,172.5553,172.6543,172.1147,172.4654,126791.0
2018-01-12 10:00:00,191.79,192.07,190.95,191.19,128485.0,172.4654,172.7172,171.7101,171.9259,128485.0
2018-01-12 10:10:00,191.24,191.84,191.24,191.74,64909.0,171.9708,172.5104,171.9708,172.4205,64909.0
2018-01-12 10:20:00,191.79,191.96,191.47,191.65,80932.0,172.4654,172.6183,172.1777,172.3395,80932.0
2018-01-12 10:30:00,191.64,192.11,191.5,192.11,103880.0,172.3305,172.7532,172.2046,172.7532,103880.0
2018-01-12 10:40:00,192.1,192.15,191.92,192.14,81841.0,172.7442,172.7892,172.5823,172.7802,81841.0
2018-01-12 10:50:00,192.15,192.18,191.65,191.85,82186.0,172.7892,172.8161,172.3395,172.5194,82186.0
2018-01-12 11:00:00,191.83,192.0,191.71,191.76,33843.0,172.5014,172.6543,172.3935,172.4384,33843.0
2018-01-12 11:10:00,191.69,191.92,191.68,191.8,59900.0,172.3755,172.5823,172.3665,172.4744,59900.0
2018-01-12 11:20:00,191.76,191.81,191.5,191.61,53879.0,172.4384,172.4834,172.2046,172.3036,53879.0
2018-01-12 11:30:00,191.61,191.87,191.53,191.77,41937.0,172.3036,172.5374,172.2316,172.4474,41937.0
2018-01-12 11:40:00,191.77,191.85,191.7,191.83,25710.0,172.4474,172.5194,172.3845,172.5014,25710.0
2018-01-12 11:50:00,191.82,191.83,191.62,191.62,245113.0,172.4924,172.5014,172.3126,172.3126,245113.0
2018-01-12 12:00:00,191.66,191.73,191.39,191.39,22327.0,172.3485,172.4115,172.1057,172.1057,22327.0
2018-01-12 12:10:00,191.39,191.44,191.09,191.14,25695.0,172.1057,172.1507,171.836,171.8809,25695.0
2018-01-12 12:20:00,191.17,191.37,191.16,191.28,39875.0,171.9079,172.0877,171.8989,172.0068,39875.0
2018-01-12 12:30:00,191.25,191.31,190.96,191.14,43489.0,171.9798,172.0338,171.7191,171.8809,43489.0
2018-01-12 12:40:00,191.09,191.21,191.0,191.09,18118.0,171.836,171.9439,171.755,171.836,18118.0
2018-01-12 12:50:00,191.06,191.35,191.02,191.29,28274.0,171.809,172.0698,171.773,172.0158,28274.0
2018-01-12 13:00:00,191.31,191.41,191.11,191.14,27312.0,172.0338,172.1237,171.8539,171.8809,27312.0
2018-01-12 13:10:00,191.16,191.16,191.02,191.1,21681.0,171.8989,171.8989,171.773,171.8449,21681.0
2018-01-12 13:20:00,191.08,191.11,190.85,191.04,24976.0,171.827,171.8539,171.6201,171.791,24976.0
2018-01-12 13:30:00,191.03,191.05,190.9,190.9,22472.0,171.782,171.8,171.6651,171.6651,22472.0
2018-01-12 13:40:00,190.94,191.23,190.92,191.23,25245.0,171.7011,171.9619,171.6831,171.9619,25245.0
2018-01-12 13:50:00,191.22,191.4,191.21,191.3,31139.0,171.9529,172.1147,171.9439,172.0248,31139.0
2018-01-12 14:00:00,191.3,191.32,191.08,191.12,18591.0,172.0248,172.0428,171.827,171.8629,18591.0
2018-01-12 14:10:00,191.14,191.5,190.91,191.39,58358.0,171.8809,172.2046,171.6741,172.1057,58358.0
2018-01-12 14:20:00,191.33,191.44,191.25,191.42,25767.0,172.0518,172.1507,171.9798,172.1327,25767.0
2018-01-12 14:30:00,191.44,191.6,191.36,191.54,38862.0,172.1507,172.2946,172.0788,172.2406,38862.0
2018-01-12 14:40:00,191.52,191.53,191.27,191.42,23271.0,172.2226,172.2316,171.9978,172.1327,23271.0
2018-01-12 14:50:00,191.42,191.59,191.33,191.59,38118.0,172.1327,172.2856,172.0518,172.2856,38118.0
2018-01-12 15:00:00,191.59,191.9,191.55,191.86,68598.0,172.2856,172.5643,172.2496,172.5284,68598.0
2018-01-12 15:10:00,191.87,191.91,191.7,191.87,81024.0,172.5374,172.5733,172.3845,172.5374,81024.0
2018-01-12 15:20:00,191.84,192.0,191.8,191.8,69581.0,172.5104,172.6543,172.4744,172.4744,69581.0
2018-01-12 15:30:00,191.8,191.98,191.78,191.98,59318.0,172.4744,172.6363,172.4564,172.6363,59318.0
2018-01-12 15:40:00,191.98,192.02,191.94,191.97,105629.0,172.6363,172.6723,172.6003,172.6273,105629.0
2018-01-12 15:50:00,191.98,192.0,191.54,191.79,205005.0,172.6363,172.6543,172.2406,172.4654,205005.0
2018-01-16 09:30:00,192.16,192.84,192.0,192.7,108999.0,172.7981,173.4096,172.6543,173.2837,108999.0
2018-01-16 09:40:00,192.73,192.83,192.22,192.41,50409.0,173.3107,173.4006,172.8521,173.023,50409.0
2018-01-16 09:50:00,192.48,192.64,192.26,192.31,38241.0,173.0859,173.2298,172.8881,172.933,38241.0
2018-01-16 10:00:00,192.32,192.34,191.81,191.95,58532.0,172.942,172.96,172.4834,172.6093,58532.0
2018-01-16 10:10:00,191.98,192.12,191.86,191.92,59227.0,172.6363,172.7622,172.5284,172.5823,59227.0
2018-01-16 10:20:00,191.93,191.94,191.35,191.49,49474.0,172.5913,172.6003,172.0698,172.1957,49474.0
2018-01-16 10:30:00,191.55,191.77,191.49,191.57,32037.0,172.2496,172.4474,172.1957,172.2676,32037.0
2018-01-16 10:40:00,191.55,191.67,191.47,191.55,22146.0,172.2496,172.3575,172.1777,172.2496,22146.0
2018-01-16 10:50:00,191.55,191.58,191.3,191.34,44237.0,172.2496,172.2766,172.0248,172.0608,44237.0
2018-01-16 11:00:00,191.34,191.6,191.22,191.6,36387.0,172.0608,172.2946,171.9529,172.2946,36387.0
2018-01-16 11:10:00,191.58,191.77,191.41,191.68,29266.0,172.2766,172.4474,172.1237,172.3665,29266.0
2018-01-16 11:20:00,191.61,191.77,191.4,191.71,23838.0,172.3036,172.4474,172.1147,172.3935,23838.0
2018-01-16 11:30:00,191.7,191.89,191.54,191.84,46946.0,172.3845,172.5553,172.2406,172.5104,46946.0
2018-01-16 11:40:00,191.83,191.83,191.56,191.7,15019.0,172.5014,172.5014,172.2586,172.3845,15019.0
2018-01-16 11:50:00,191.69,191.77,191.42,191.56,15290.0,172.3755,172.4474,172.1327,172.2586,15290.0
2018-01-16 12:00:00,191.62,191.75,191.46,191.67,11495.0,172.3126,172.4295,172.1687,172.3575,11495.0
2018-01-16 12:10:00,191.67,191.83,191.63,191.76,11586.0,172.3575,172.5014,172.3215,172.4384,11586.0
2018-01-16 12:20:00,191.76,191.89,191.75,191.87,22486.0,172.4384,172.5553,172.4295,172.5374,22486.0
2018-01-16 12:30:00,191.86,191.92,191.68,191.81,17295.0,172.5284,172.5823,172.3665,172.4834,17295.0
2018-01-16 12:40:00,191.85,191.93,191.75,191.83,16084.0,172.5194,172.5913,172.4295,172.5014,16084.0
2018-01-16 12:50:00,191.79,191.89,191.65,191.7,14814.0,172.4654,172.5553,172.3395,172.3845,14814.0
2018-01-16 13:00:00,191.68,191.86,191.58,191.82,14188.0,172.3665,172.5284,172.2766,172.4924,14188.0
2018-01-16 13:10:00,191.81,192.01,191.71,191.96,16214.0,172.4834,172.6633,172.3935,172.6183,16214.0
2018-01-16 13:20:00,191.89,192.04,191.85,192.0,14491.0,172.5553,172.6902,172.5194,172.6543,14491.0
2018-01-16 13:30:00,192.0,192.0,191.69,191.86,13725.0,172.6543,172.6543,172.3755,172.5284,13725.0
2018-01-16 13:40:00,191.84,191.94,191.77,191.78,7718.0,172.5104,172.6003,172.4474,172.4564,7718.0
2018-01-16 13:50:00,191.75,191.78,191.46,191.62,29720.0,172.4295,172.4564,172.1687,172.3126,29720.0
2018-01-16 14:00:00,191.64,191.7,191.42,191.48,29196.0,172.3305,172.3845,172.1327,172.1867,29196.0
2018-01-16 14:10:00,191.54,191.6,191.15,191.35,31518.0,172.2406,172.2946,171.8899,172.0698,31518.0
2018-01-16 14:20:00,191.38,191.58,191.23,191.28,35574.0,172.0967,172.2766,171.9619,172.0068,35574.0
2018-01-16 14:30:00,191.37,191.49,191.29,191.33,21379.0,172.0877,172.1957,172.0158,172.0518,21379.0
2018-01-16 14:40:00,191.24,191.35,190.89,191.14,43934.0,171.9708,172.0698,171.6561,171.8809,43934.0
2018-01-16 14:50:00,191.09,191.37,191.07,191.35,26136.0,171.836,172.0877,171.818,172.0698,26136.0
2018-01-16 15:00:00,191.37,191.86,191.34,191.84,26939.0,172.0877,172.5284,172.0608,172.5104,26939.0
2018-01-16 15:10:00,191.84,191.9,191.46,191.56,21833.0,172.5104,172.5643,172.1687,172.2586,21833.0
2018-01-16 15:20:00,191.54,191.76,191.3,191.56,20356.0,172.2406,172.4384,172.0248,172.2586,20356.0
2018-01-16 15:30:00,191.59,191.74,191.47,191.64,25917.0,172.2856,172.4205,172.1777,172.3305,25917.0
2018-01-16 15:40:00,191.66,191.72,191.42,191.65,36443.0,172.3485,172.4025,172.1327,172.3395,36443.0
2018-01-16 15:50:00,191.66,191.7,191.33,191.59,106872.0,172.3485,172.3845,172.0518,172.2856,106872.0
2018-01-17 09:30:00,192.63,192.64,191.34,191.92,57615.0,173.2208,173.2298,172.0608,172.5823,57615.0
2018-01-17 09:40:00,191.76,192.1,191.65,191.8,40442.0,172.4384,172.7442,172.3395,172.4744,40442.0
2018-01-17 09:50:00,191.77,192.16,191.67,191.89,24325.0,172.4474,172.7981,172.3575,172.5553,24325.0
2018-01-17 10:00:00,191.96,192.01,191.54,191.9,38559.0,172.6183,172.6633,172.2406,172.5643,38559.0
2018-01-17 10:10:00,191.87,191.94,191.72,191.91,37096.0,172.5374,172.6003,172.4025,172.5733,37096.0
2018-01-17 10:20:00,191.85,191.87,191.47,191.73,43103.0,172.5194,172.5374,172.1777,172.4115,43103.0
2018-01-17 10:30:00,191.75,192.08,191.64,191.97,57366.0,172.4295,172.7262,172.3305,172.6273,57366.0
2018-01-17 10:40:00,191.96,192.04,191.74,192.0,25699.0,172.6183,172.6902,172.4205,172.6543,25699.0
2018-01-17 10:50:00,191.96,192.15,191.89,192.15,22290.0,172.6183,172.7892,172.5553,172.7892,22290.0
2018-01-17 11:00:00,192.1,192.2,191.87,192.2,34682.0,172.7442,172.8341,172.5374,172.8341,34682.0
2018-01-17 11:10:00,192.17,192.36,192.07,192.24,33775.0,172.8071,172.978,172.7172,172.8701,33775.0
2018-01-17 11:20:00,192.2,192.2,191.86,192.06,60066.0,172.8341,172.8341,172.5284,172.7082,60066.0
2018-01-17 11:30:00,192.03,192.19,191.88,192.03,44820.0,172.6812,172.8251,172.5464,172.6812,44820.0
2018-01-17 11:40:00,192.01,192.1,191.74,192.04,55851.0,172.6633,172.7442,172.4205,172.6902,55851.0
2018-01-17 11:50:00,192.04,192.45,192.04,192.39,83187.0,172.6902,173.0589,172.6902,173.005,83187.0
2018-01-17 12:00:00,192.38,192.52,192.05,192.14,78885.0,172.996,173.1219,172.6992,172.7802,78885.0
2018-01-17 12:10:00,192.15,192.18,191.94,192.07,34483.0,172.7892,172.8161,172.6003,172.7172,34483.0
2018-01-17 12:20:00,192.07,192.22,192.05,192.09,25758.0,172.7172,172.8521,172.6992,172.7352,25758.0
2018-01-17 12:30:00,192.09,192.29,192.0,192.29,31665.0,172.7352,172.915,172.6543,172.915,31665.0
2018-01-17 12:40:00,192.24,192.26,192.09,192.15,17814.0,172.8701,172.8881,172.7352,172.7892,17814.0
2018-01-17 12:50:00,192.14,192.28,192.1,192.18,15675.0,172.7802,172.9061,172.7442,172.8161,15675.0
2018-01-17 13:00:00,192.12,192.33,192.01,192.05,31659.0,172.7622,172.951,172.6633,172.6992,31659.0
2018-01-17 13:10:00,192.06,192.13,191.95,192.05,35886.0,172.7082,172.7712,172.6093,172.6992,35886.0
2018-01-17 13:20:00,192.04,192.13,191.99,192.08,18064.0,172.6902,172.7712,172.6453,172.7262,18064.0
2018-01-17 13:30:00,192.05,192.09,191.86,192.0,21521.0,172.6992,172.7352,172.5284,172.6543,21521.0
2018-01-17 13:40:00,192.0,192.1,191.95,191.99,15870.0,172.6543,172.7442,172.6093,172.6453,15870.0
2018-01-17 13:50:00,191.99,192.16,191.92,192.13,20469.0,172.6453,172.7981,172.5823,172.7712,20469.0
2018-01-17 14:00:00,192.17,192.42,192.15,192.34,69065.0,172.8071,173.0319,172.7892,172.96,69065.0
2018-01-17 14:10:00,192.36,192.41,192.18,192.28,65111.0,172.978,173.023,172.8161,172.9061,65111.0
2018-01-17 14:20:00,192.28,192.48,192.24,192.29,56843.0,172.9061,173.0859,172.8701,172.915,56843.0
2018-01-17 14:30:00,192.3,192.52,192.28,192.31,41878.0,172.924,173.1219,172.9061,172.933,41878.0
2018-01-17 14:40:00,192.33,192.43,192.18,192.43,39489.0,172.951,173.0409,172.8161,173.0409,39489.0
2018-01-17 14:50:00,192.42,192.49,192.26,192.43,38090.0,173.0319,173.0949,172.8881,173.0409,38090.0
2018-01-17 15:00:00,192.44,192.56,192.2,192.2,49235.0,173.0499,173.1578,172.8341,172.8341,49235.0
2018-01-17 15:10:00,192.18,192.2,191.88,191.92,47699.0,172.8161,172.8341,172.5464,172.5823,47699.0
2018-01-17 15:20:00,191.92,192.09,191.75,192.0,66886.0,172.5823,172.7352,172.4295,172.6543,66886.0
2018-01-17 15:30:00,192.0,192.22,191.77,192.21,65764.0,172.6543,172.8521,172.4474,172.8431,65764.0
2018-01-17 15:40:00,192.23,192.31,192.07,192.15,71973.0,172.8611,172.933,172.7172,172.7892,71973.0
2018-01-17 15:50:00,192.17,192.3,192.1,192.3,195183.0,172.8071,172.924,172.7442,172.924,195183.0
2018-01-18 09:30:00,192.23,193.03,192.06,192.6,115879.0,172.8611,173.5805,172.7082,173.1938,115879.0
2018-01-18 09:40:00,192.61,192.7,192.26,192.66,37328.0,173.2028,173.2837,172.8881,173.2478,37328.0
2018-01-18 09:50:00,192.66,192.93,192.53,192.87,27538.0,173.2478,173.4906,173.1309,173.4366,27538.0
2018-01-18 10:00:00,192.79,192.81,192.3,192.41,28070.0,173.3647,173.3827,172.924,173.023,28070.0
2018-01-18 10:10:00,192.38,192.49,192.05,192.1,39362.0,172.996,173.0949,172.6992,172.7442,39362.0
2018-01-18 10:20:00,192.15,192.17,191.66,191.9,25600.0,172.7892,172.8071,172.3485,172.5643,25600.0
2018-01-18 10:30:00,191.94,192.16,191.76,191.99,29816.0,172.6003,172.7981,172.4384,172.6453,29816.0
2018-01-18 10:40:00,192.01,192.01,191.75,191.87,26009.0,172.6633,172.6633,172.4295,172.5374,26009.0
2018-01-18 10:50:00,191.84,191.98,191.53,191.97,44488.0,172.5104,172.6363,172.2316,172.6273,44488.0
2018-01-18 11:00:00,191.73,191.78,191.29,191.44,38850.0,172.4115,172.4564,172.0158,172.1507,38850.0
2018-01-18 11:10:00,191.36,191.96,191.36,191.91,26961.0,172.0788,172.6183,172.0788,172.5733,26961.0
2018-01-18 11:20:00,191.86,191.98,191.43,191.6,26577.0,172.5284,172.6363,172.1417,172.2946,26577.0
2018-01-18 11:30:00,191.71,191.9,191.41,191.66,19030.0,172.3935,172.5643,172.1237,172.3485,19030.0
2018-01-18 11:40:00,191.64,191.8,191.58,191.68,17600.0,172.3305,172.4744,172.2766,172.3665,17600.0
2018-01-18 11:50:00,191.66,191.81,191.61,191.81,11953.0,172.3485,172.4834,172.3036,172.4834,11953.0
2018-01-18 12:00:00,191.78,191.98,191.73,191.92,12578.0,172.4564,172.6363,172.4115,172.5823,12578.0
2018-01-18 12:10:00,191.92,192.08,191.83,191.9,21461.0,172.5823,172.7262,172.5014,172.5643,21461.0
2018-01-18 12:20:00,191.92,192.08,191.79,191.98,24860.0,172.5823,172.7262,172.4654,172.6363,24860.0
2018-01-18 12:30:00,192.0,192.12,192.0,192.07,11282.0,172.6543,172.7622,172.6543,172.7172,11282.0
2018-01-18 12:40:00,192.08,192.12,191.98,192.09,34315.0,172.7262,172.7622,172.6363,172.7352,34315.0
2018-01-18 12:50:00,192.06,192.08,191.91,191.91,13397.0,172.7082,172.7262,172.5733,172.5733,13397.0
2018-01-18 13:00:00,191.89,192.15,191.88,192.12,20064.0,172.5553,172.7892,172.5464,172.7622,20064.0
2018-01-18 13:10:00,192.09,192.25,192.07,192.18,14722.0,172.7352,172.8791,172.7172,172.8161,14722.0
2018-01-18 13:20:00,192.14,192.16,191.98,192.06,42867.0,172.7802,172.7981,172.6363,172.7082,42867.0
2018-01-18 13:30:00,192.05,192.08,191.96,192.02,24015.0,172.6992,172.7262,172.6183,172.6723,24015.0
2018-01-18 13:40:00,191.99,192.08,191.94,191.94,30049.0,172.6453,172.7262,172.6003,172.6003,30049.0
2018-01-18 13:50:00,191.91,192.11,191.82,191.93,31828.0,172.5733,172.7532,172.4924,172.5913,31828.0
2018-01-18 14:00:00,191.93,192.07,191.85,191.99,21567.0,172.5913,172.7172,172.5194,172.6453,21567.0
2018-01-18 14:10:00,192.04,192.05,191.84,191.95,25316.0,172.6902,172.6992,172.5104,172.6093,25316.0
2018-01-18 14:20:00,191.94,192.0,191.87,191.92,16224.0,172.6003,172.6543,172.5374,172.5823,16224.0
2018-01-18 14:30:00,191.95,192.0,191.86,191.94,19498.0,172.6093,172.6543,172.5284,172.6003,19498.0
2018-01-18 14:40:00,191.9,191.91,191.54,191.56,28234.0,172.5643,172.5733,172.2406,172.2586,28234.0
2018-01-18 14:50:00,191.57,191.81,191.57,191.81,12904.0,172.2676,172.4834,172.2676,172.4834,12904.0
2018-01-18 15:00:00,191.77,191.81,191.59,191.81,26956.0,172.4474,172.4834,172.2856,172.4834,26956.0
2018-01-18 15:10:00,191.81,191.88,191.75,191.87,21186.0,172.4834,172.5464,172.4295,172.5374,21186.0
2018-01-18 15:20:00,191.87,191.87,191.6,191.72,26426.0,172.5374,172.5374,172.2946,172.4025,26426.0
2018-01-18 15:30:00,191.67,191.7,191.35,191.49,26251.0,172.3575,172.3845,172.0698,172.1957,26251.0
2018-01-18 15:40:00,191.49,191.56,191.41,191.52,37301.0,172.1957,172.2586,172.1237,172.2226,37301.0
2018-01-18 15:50:00,191.48,191.69,191.22,191.51,142035.0,172.1867,172.3755,171.9529,172.2136,142035.0
2018-01-19 09:30:00,191.63,192.59,191.56,191.59,309035.0,172.3215,173.1848,172.2586,172.2856,309035.0
2018-01-19 09:40:00,191.64,191.94,191.53,191.72,20706.0,172.3305,172.6003,172.2316,172.4025,20706.0
2018-01-19 09:50:00,191.75,191.94,191.6,191.89,29126.0,172.4295,172.6003,172.2946,172.5553,29126.0
2018-01-19 10:00:00,191.78,191.92,191.25,191.43,30871.0,172.4564,172.5823,171.9798,172.1417,30871.0
2018-01-19 10:10:00,191.47,191.6,191.24,191.41,22852.0,172.1777,172.2946,171.9708,172.1237,22852.0
2018-01-19 10:20:00,191.42,192.16,191.23,191.99,31436.0,172.1327,172.7981,171.9619,172.6453,31436.0
2018-01-19 10:30:00,192.02,192.11,191.75,191.95,24189.0,172.6723,172.7532,172.4295,172.6093,24189.0
2018-01-19 10:40:00,191.94,192.02,191.82,191.95,19819.0,172.6003,172.6723,172.4924,172.6093,19819.0
2018-01-19 10:50:00,191.94,191.97,191.6,191.71,59680.0,172.6003,172.6273,172.2946,172.3935,59680.0
2018-01-19 11:00:00,191.7,191.78,191.23,191.31,22060.0,172.3845,172.4564,171.9619,172.0338,22060.0
2018-01-19 11:10:00,191.34,191.53,191.28,191.41,23638.0,172.0608,172.2316,172.0068,172.1237,23638.0
2018-01-19 11:20:00,191.45,191.97,191.45,191.89,31174.0,172.1597,172.6273,172.1597,172.5553,31174.0
2018-01-19 11:30:00,191.9,191.99,191.6,191.6,20893.0,172.5643,172.6453,172.2946,172.2946,20893.0
2018-01-19 11:40:00,191.6,191.74,191.38,191.38,29690.0,172.2946,172.4205,172.0967,172.0967,29690.0
2018-01-19 11:50:00,191.36,191.53,191.16,191.29,20118.0,172.0788,172.2316,171.8989,172.0158,20118.0
2018-01-19 12:00:00,191.28,191.52,191.28,191.44,19914.0,172.0068,172.2226,172.0068,172.1507,19914.0
2018-01-19 12:10:00,191.44,191.56,191.38,191.54,17174.0,172.1507,172.2586,172.0967,172.2406,17174.0
2018-01-19 12:20:00,191.59,191.62,191.41,191.55,31808.0,172.2856,172.3126,172.1237,172.2496,31808.0
2018-01-19 12:30:00,191.57,191.7,191.51,191.62,9070.0,172.2676,172.3845,172.2136,172.3126,9070.0
2018-01-19 12:40:00,191.62,191.88,191.6,191.88,10597.0,172.3126,172.5464,172.2946,172.5464,10597.0
2018-01-19 12:50:00,191.89,192.13,191.83,192.13,40049.0,172.5553,172.7712,172.5014,172.7712,40049.0
2018-01-19 13:00:00,192.11,192.21,191.87,191.92,25672.0,172.7532,172.8431,172.5374,172.5823,25672.0
2018-01-19 13:10:00,191.92,192.24,191.77,192.17,32967.0,172.5823,172.8701,172.4474,172.8071,32967.0
2018-01-19 13:20:00,192.17,192.41,192.15,192.36,63897.0,172.8071,173.023,172.7892,172.978,63897.0
2018-01-19 13:30:00,192.41,192.45,192.25,192.42,46414.0,173.023,173.0589,172.8791,173.0319,46414.0
2018-01-19 13:40:00,192.41,192.57,192.33,192.33,35620.0,173.023,173.1668,172.951,172.951,35620.0
2018-01-19 13:50:00,192.31,192.64,192.27,192.34,25622.0,172.933,173.2298,172.8971,172.96,25622.0
2018-01-19 14:00:00,192.28,192.41,192.05,192.13,34942.0,172.9061,173.023,172.6992,172.7712,34942.0
2018-01-19 14:10:00,192.16,192.3,192.09,192.21,27670.0,172.7981,172.924,172.7352,172.8431,27670.0
2018-01-19 14:20:00,192.24,192.26,192.08,192.24,20160.0,172.8701,172.8881,172.7262,172.8701,20160.0
2018-01-19 14:30:00,192.22,192.34,192.18,192.19,22052.0,172.8521,172.96,172.8161,172.8251,22052.0
2018-01-19 14:40:00,192.2,192.25,192.08,192.2,24174.0,172.8341,172.8791,172.7262,172.8341,24174.0
2018-01-19 14:50:00,192.22,192.32,192.11,192.12,20373.0,172.8521,172.942,172.7532,172.7622,20373.0
2018-01-19 15:00:00,192.1,192.29,192.05,192.21,29467.0,172.7442,172.915,172.6992,172.8431,29467.0
2018-01-19 15:10:00,192.21,192.29,192.17,192.29,24393.0,172.8431,172.915,172.8071,172.915,24393.0
2018-01-19 15:20:00,192.27,192.54,192.2,192.52,46658.0,172.8971,173.1399,172.8341,173.1219,46658.0
2018-01-19 15:30:00,192.54,192.58,192.19,192.3,70654.0,173.1399,173.1758,172.8251,172.924,70654.0
2018-01-19 15:40:00,192.3,192.31,192.09,192.22,77866.0,172.924,172.933,172.7352,172.8521,77866.0
2018-01-19 15:50:00,192.23,192.36,192.13,192.29,150684.0,172.8611,172.978,172.7712,172.915,150684.0
2018-01-22 09:30:00,192.5,192.9,192.06,192.61,82779.0,173.1039,173.4636,172.7082,173.2028,82779.0
2018-01-22 09:40:00,192.72,193.71,192.71,193.6,70974.0,173.3017,174.192,173.2927,174.0931,70974.0
2018-01-22 09:50:00,193.56,194.2,193.43,194.0,87231.0,174.0571,174.6326,173.9402,174.4527,87231.0
2018-01-22 10:00:00,194.03,194.76,194.02,194.76,63999.0,174.4797,175.1362,174.4707,175.1362,63999.0
2018-01-22 10:10:00,194.73,194.74,194.46,194.6,71145.0,175.1092,175.1182,174.8664,174.9923,71145.0
2018-01-22 10:20:00,194.59,194.68,194.42,194.61,58766.0,174.9833,175.0642,174.8304,175.0013,58766.0
2018-01-22 10:30:00,194.61,194.7,194.04,194.14,63024.0,175.0013,175.0822,174.4887,174.5786,63024.0
2018-01-22 10:40:00,194.15,194.45,194.08,194.29,33663.0,174.5876,174.8574,174.5247,174.7135,33663.0
2018-01-22 10:50:00,194.25,194.25,193.87,193.9,28094.0,174.6776,174.6776,174.3358,174.3628,28094.0
2018-01-22 11:00:00,193.94,193.95,193.74,193.74,20622.0,174.3988,174.4078,174.2189,174.2189,20622.0
2018-01-22 11:10:00,193.73,193.76,193.53,193.58,33232.0,174.21,174.2369,174.0301,174.0751,33232.0
2018-01-22 11:20:00,193.58,193.72,193.52,193.58,23436.0,174.0751,174.201,174.0211,174.0751,23436.0
2018-01-22 11:30:00,193.51,193.51,193.14,193.27,37123.0,174.0121,174.0121,173.6794,173.7963,37123.0
2018-01-22 11:40:00,193.31,193.31,192.89,193.21,29964.0,173.8323,173.8323,173.4546,173.7423,29964.0
2018-01-22 11:50:00,193.22,193.44,193.15,193.44,10044.0,173.7513,173.9492,173.6884,173.9492,10044.0
2018-01-22 12:00:00,193.41,193.6,193.3,193.37,19231.0,173.9222,174.0931,173.8233,173.8862,19231.0
2018-01-22 12:10:00,193.34,193.65,193.34,193.63,15492.0,173.8592,174.138,173.8592,174.12,15492.0
2018-01-22 12:20:00,193.62,193.82,193.61,193.78,13770.0,174.111,174.2909,174.102,174.2549,13770.0
2018-01-22 12:30:00,193.77,193.84,193.7,193.74,11230.0,174.2459,174.3089,174.183,174.2189,11230.0
2018-01-22 12:40:00,193.8,193.87,193.75,193.81,11903.0,174.2729,174.3358,174.2279,174.2819,11903.0
2018-01-22 12:50:00,193.81,193.88,193.49,193.49,18929.0,174.2819,174.3448,173.9941,173.9941,18929.0
2018-01-22 13:00:00,193.49,193.57,193.44,193.51,18338.0,173.9941,174.0661,173.9492,174.0121,18338.0
2018-01-22 13:10:00,193.5,193.69,193.45,193.69,11429.0,174.0031,174.174,173.9582,174.174,11429.0
2018-01-22 13:20:00,193.73,193.75,193.65,193.65,10083.0,174.21,174.2279,174.138,174.138,10083.0
2018-01-22 13:30:00,193.6,193.72,193.6,193.64,14629.0,174.0931,174.201,174.0931,174.129,14629.0
2018-01-22 13:40:00,193.64,193.8,193.63,193.76,10045.0,174.129,174.2729,174.12,174.2369,10045.0
2018-01-22 13:50:00,193.77,193.84,193.68,193.82,19618.0,174.2459,174.3089,174.165,174.2909,19618.0
2018-01-22 14:00:00,193.84,193.88,193.71,193.76,20403.0,174.3089,174.3448,174.192,174.2369,20403.0
2018-01-22 14:10:00,193.78,193.9,193.78,193.87,9841.0,174.2549,174.3628,174.2549,174.3358,9841.0
2018-01-22 14:20:00,193.85,193.89,193.74,193.86,17543.0,174.3179,174.3538,174.2189,174.3269,17543.0
2018-01-22 14:30:00,193.84,193.99,193.84,193.99,21130.0,174.3089,174.4438,174.3089,174.4438,21130.0
2018-01-22 14:40:00,193.98,194.26,193.93,194.24,38501.0,174.4348,174.6866,174.3898,174.6686,38501.0
2018-01-22 14:50:00,194.26,194.3,194.21,194.24,21480.0,174.6866,174.7225,174.6416,174.6686,21480.0
2018-01-22 15:00:00,194.23,194.47,194.23,194.35,25508.0,174.6596,174.8754,174.6596,174.7675,25508.0
2018-01-22 15:10:00,194.34,194.4,194.27,194.3,49388.0,174.7585,174.8124,174.6955,174.7225,49388.0
2018-01-22 15:20:00,194.3,194.37,194.25,194.25,28432.0,174.7225,174.7855,174.6776,174.6776,28432.0
2018-01-22 15:30:00,194.26,194.35,194.22,194.32,43477.0,174.6866,174.7675,174.6506,174.7405,43477.0
2018-01-22 15:40:00,194.3,194.54,194.2,194.54,63495.0,174.7225,174.9383,174.6326,174.9383,63495.0
2018-01-22 15:50:00,194.53,194.56,194.03,194.41,232274.0,174.9293,174.9563,174.4797,174.8214,232274.0
2018-01-23 09:30:00,193.61,194.1,192.07,193.09,145344.0,174.102,174.5427,172.7172,173.6344,145344.0
2018-01-23 09:40:00,193.12,193.57,192.49,193.45,55501.0,173.6614,174.0661,173.0949,173.9582,55501.0
2018-01-23 09:50:00,193.45,193.59,192.95,193.49,43896.0,173.9582,174.0841,173.5085,173.9941,43896.0
2018-01-23 10:00:00,193.49,193.59,193.11,193.46,32225.0,173.9941,174.0841,173.6524,173.9672,32225.0
2018-01-23 10:10:00,193.55,193.57,193.06,193.14,83321.0,174.0481,174.0661,173.6075,173.6794,83321.0
2018-01-23 10:20:00,193.13,193.28,192.7,192.85,46055.0,173.6704,173.8053,173.2837,173.4186,46055.0
2018-01-23 10:30:00,192.88,193.34,192.87,193.15,24200.0,173.4456,173.8592,173.4366,173.6884,24200.0
2018-01-23 10:40:00,193.16,193.49,193.12,193.49,38743.0,173.6974,173.9941,173.6614,173.9941,38743.0
2018-01-23 10:50:00,193.44,193.66,193.28,193.56,70104.0,173.9492,174.147,173.8053,174.0571,70104.0
2018-01-23 11:00:00,193.56,193.75,193.1,193.11,23500.0,174.0571,174.2279,173.6434,173.6524,23500.0
2018-01-23 11:10:00,193.07,193.13,192.89,193.07,34285.0,173.6165,173.6704,173.4546,173.6165,34285.0
2018-01-23 11:20:00,193.1,193.22,192.96,193.05,25849.0,173.6434,173.7513,173.5175,173.5985,25849.0
2018-01-23 11:30:00,192.98,193.14,192.88,193.13,24219.0,173.5355,173.6794,173.4456,173.6704,24219.0
2018-01-23 11:40:00,193.1,193.82,193.1,193.62,42371.0,173.6434,174.2909,173.6434,174.111,42371.0
2018-01-23 11:50:00,193.59,193.61,193.17,193.17,20655.0,174.0841,174.102,173.7064,173.7064,20655.0
2018-01-23 12:00:00,193.16,193.26,193.12,193.13,13954.0,173.6974,173.7873,173.6614,173.6704,13954.0
2018-01-23 12:10:00,193.11,193.33,192.99,193.31,30068.0,173.6524,173.8503,173.5445,173.8323,30068.0
2018-01-23 12:20:00,193.36,193.63,193.22,193.44,28367.0,173.8772,174.12,173.7513,173.9492,28367.0
2018-01-23 12:30:00,193.43,193.59,193.25,193.35,16950.0,173.9402,174.0841,173.7783,173.8682,16950.0
2018-01-23 12:40:00,193.32,193.39,193.19,193.39,16995.0,173.8413,173.9042,173.7244,173.9042,16995.0
2018-01-23 12:50:00,193.35,193.45,193.26,193.45,14654.0,173.8682,173.9582,173.7873,173.9582,14654.0
2018-01-23 13:00:00,193.49,193.55,193.38,193.46,21147.0,173.9941,174.0481,173.8952,173.9672,21147.0
2018-01-23 13:10:00,193.48,193.53,193.31,193.31,13390.0,173.9851,174.0301,173.8323,173.8323,13390.0
2018-01-23 13:20:00,193.32,193.49,193.28,193.4,15371.0,173.8413,173.9941,173.8053,173.9132,15371.0
2018-01-23 13:30:00,193.4,193.66,193.39,193.55,19634.0,173.9132,174.147,173.9042,174.0481,19634.0
2018-01-23 13:40:00,193.49,193.79,193.41,193.79,23232.0,173.9941,174.2639,173.9222,174.2639,23232.0
2018-01-23 13:50:00,193.76,193.89,193.75,193.8,28859.0,174.2369,174.3538,174.2279,174.2729,28859.0
2018-01-23 14:00:00,193.84,193.84,193.57,193.6,14108.0,174.3089,174.3089,174.0661,174.0931,14108.0
2018-01-23 14:10:00,193.64,193.68,193.46,193.62,27677.0,174.129,174.165,173.9672,174.111,27677.0
2018-01-23 14:20:00,193.57,193.85,193.39,193.79,53687.0,174.0661,174.3179,173.9042,174.2639,53687.0
2018-01-23 14:30:00,193.78,194.04,193.76,194.02,64338.0,174.2549,174.4887,174.2369,174.4707,64338.0
2018-01-23 14:40:00,193.99,194.01,193.87,193.97,41066.0,174.4438,174.4617,174.3358,174.4258,41066.0
2018-01-23 14:50:00,193.96,194.02,193.88,193.97,40188.0,174.4168,174.4707,174.3448,174.4258,40188.0
2018-01-23 15:00:00,193.95,194.01,193.78,193.8,26618.0,174.4078,174.4617,174.2549,174.2729,26618.0
2018-01-23 15:10:00,193.8,193.91,193.64,193.64,36782.0,174.2729,174.3718,174.129,174.129,36782.0
2018-01-23 15:20:00,193.65,193.91,193.64,193.88,48522.0,174.138,174.3718,174.129,174.3448,48522.0
2018-01-23 15:30:00,193.85,193.9,193.68,193.68,52226.0,174.3179,174.3628,174.165,174.165,52226.0
2018-01-23 15:40:00,193.69,193.7,193.44,193.64,76934.0,174.174,174.183,173.9492,174.129,76934.0
2018-01-23 15:50:00,193.64,193.64,193.23,193.46,197532.0,174.129,174.129,173.7603,173.9672,197532.0
2018-01-24 09:30:00,194.03,194.43,193.67,193.79,68616.0,174.4797,174.8394,174.156,174.2639,68616.0
2018-01-24 09:40:00,193.66,194.08,193.63,194.08,27891.0,174.147,174.5247,174.12,174.5247,27891.0
2018-01-24 09:50:00,194.09,194.28,193.97,194.15,37848.0,174.5337,174.7045,174.4258,174.5876,37848.0
2018-01-24 10:00:00,194.16,194.27,193.83,193.85,22895.0,174.5966,174.6955,174.2999,174.3179,22895.0
2018-01-24 10:10:00,193.83,194.11,193.82,193.87,28251.0,174.2999,174.5517,174.2909,174.3358,28251.0
2018-01-24 10:20:00,193.87,194.11,193.87,194.06,34691.0,174.3358,174.5517,174.3358,174.5067,34691.0
2018-01-24 10:30:00,194.02,194.31,193.98,194.3,63619.0,174.4707,174.7315,174.4348,174.7225,63619.0
2018-01-24 10:40:00,194.33,194.43,194.32,194.41,30643.0,174.7495,174.8394,174.7405,174.8214,30643.0
2018-01-24 10:50:00,194.41,194.41,194.03,194.09,50902.0,174.8214,174.8214,174.4797,174.5337,50902.0
2018-01-24 11:00:00,194.11,194.39,194.11,194.31,27570.0,174.5517,174.8035,174.5517,174.7315,27570.0
2018-01-24 11:10:00,194.35,194.46,193.59,193.82,47731.0,174.7675,174.8664,174.0841,174.2909,47731.0
2018-01-24 11:20:00,193.79,194.03,193.64,193.92,40649.0,174.2639,174.4797,174.129,174.3808,40649.0
2018-01-24 11:30:00,193.92,193.92,192.44,192.75,86402.0,174.3808,174.3808,173.0499,173.3287,86402.0
2018-01-24 11:40:00,192.75,192.97,192.7,192.81,43744.0,173.3287,173.5265,173.2837,173.3827,43744.0
2018-01-24 11:50:00,192.8,193.2,192.73,192.93,36338.0,173.3737,173.7334,173.3107,173.4906,36338.0
2018-01-24 12:00:00,192.92,192.93,192.29,192.68,35609.0,173.4816,173.4906,172.915,173.2658,35609.0
2018-01-24 12:10:00,192.65,192.95,192.59,192.78,30930.0,173.2388,173.5085,173.1848,173.3557,30930.0
2018-01-24 12:20:00,192.79,192.79,192.35,192.4,19292.0,173.3647,173.3647,172.969,173.014,19292.0
2018-01-24 12:30:00,192.43,192.52,192.1,192.12,28565.0,173.0409,173.1219,172.7442,172.7622,28565.0
2018-01-24 12:40:00,192.14,192.23,191.92,192.16,37300.0,172.7802,172.8611,172.5823,172.7981,37300.0
2018-01-24 12:50:00,192.15,192.6,192.13,192.56,24526.0,172.7892,173.1938,172.7712,173.1578,24526.0
2018-01-24 13:00:00,192.55,192.65,192.29,192.29,18816.0,173.1488,173.2388,172.915,172.915,18816.0
2018-01-24 13:10:00,192.28,192.68,192.15,192.64,48214.0,172.9061,173.2658,172.7892,173.2298,48214.0
2018-01-24 13:20:00,192.61,193.22,192.56,193.11,42963.0,173.2028,173.7513,173.1578,173.6524,42963.0
2018-01-24 13:30:00,193.1,193.44,193.03,193.33,28884.0,173.6434,173.9492,173.5805,173.8503,28884.0
2018-01-24 13:40:00,193.29,193.74,193.23,193.62,30369.0,173.8143,174.2189,173.7603,174.111,30369.0
2018-01-24 13:50:00,193.61,194.0,193.45,193.84,36516.0,174.102,174.4527,173.9582,174.3089,36516.0
2018-01-24 14:00:00,193.91,194.22,193.87,193.95,21675.0,174.3718,174.6506,174.3358,174.4078,21675.0
2018-01-24 14:10:00,193.91,194.33,193.66,194.33,23571.0,174.3718,174.7495,174.147,174.7495,23571.0
2018-01-24 14:20:00,194.34,194.35,194.08,194.35,22928.0,174.7585,174.7675,174.5247,174.7675,22928.0
2018-01-24 14:30:00,194.37,194.39,194.03,194.18,20641.0,174.7855,174.8035,174.4797,174.6146,20641.0
2018-01-24 14:40:00,194.17,194.63,194.16,194.5,98870.0,174.6056,175.0193,174.5966,174.9024,98870.0
2018-01-24 14:50:00,194.45,194.59,194.41,194.52,101829.0,174.8574,174.9833,174.8214,174.9204,101829.0
2018-01-24 15:00:00,194.57,194.66,194.46,194.5,66617.0,174.9653,175.0462,174.8664,174.9024,66617.0
2018-01-24 15:10:00,194.5,194.62,194.42,194.52,68975.0,174.9024,175.0103,174.8304,174.9204,68975.0
2018-01-24 15:20:00,194.48,194.75,194.47,194.73,45611.0,174.8844,175.1272,174.8754,175.1092,45611.0
2018-01-24 15:30:00,194.71,194.74,194.41,194.47,47717.0,175.0912,175.1182,174.8214,174.8754,47717.0
2018-01-24 15:40:00,194.46,194.62,194.31,194.52,58627.0,174.8664,175.0103,174.7315,174.9204,58627.0
2018-01-24 15:50:00,194.52,194.53,194.08,194.24,152818.0,174.9204,174.9293,174.5247,174.6686,152818.0
2018-01-25 09:30:00,194.76,196.59,194.76,195.99,256546.0,175.1362,176.7818,175.1362,176.2422,256546.0
2018-01-25 09:40:00,196.01,196.01,195.3,195.56,93148.0,176.2602,176.2602,175.6218,175.8556,93148.0
2018-01-25 09:50:00,195.6,195.87,195.36,195.65,62904.0,175.8915,176.1343,175.6757,175.9365,62904.0
2018-01-25 10:00:00,195.71,196.07,195.25,195.59,86456.0,175.9905,176.3142,175.5768,175.8825,86456.0
2018-01-25 10:10:00,195.54,195.93,195.47,195.88,44709.0,175.8376,176.1883,175.7746,176.1433,44709.0
2018-01-25 10:20:00,195.9,196.09,195.63,195.8,34503.0,176.1613,176.3322,175.9185,176.0714,34503.0
2018-01-25 10:30:00,195.82,195.93,195.69,195.73,27077.0,176.0894,176.1883,175.9725,176.0084,27077.0
2018-01-25 10:40:00,195.77,196.46,195.76,196.46,60710.0,176.0444,176.6649,176.0354,176.6649,60710.0
2018-01-25 10:50:00,196.42,196.63,196.38,196.49,39825.0,176.6289,176.8178,176.5929,176.6919,39825.0
2018-01-25 11:00:00,196.52,196.65,196.33,196.6,40656.0,176.7188,176.8357,176.548,176.7908,40656.0
2018-01-25 11:10:00,196.57,197.25,196.53,196.93,63508.0,176.7638,177.3753,176.7278,177.0875,63508.0
2018-01-25 11:20:00,196.87,197.08,196.72,197.06,54472.0,177.0336,177.2224,176.8987,177.2044,54472.0
2018-01-25 11:30:00,197.06,197.74,196.96,197.62,61640.0,177.2044,177.8159,177.1145,177.708,61640.0
2018-01-25 11:40:00,197.58,198.1,197.57,197.72,72064.0,177.672,178.1396,177.663,177.7979,72064.0
2018-01-25 11:50:00,197.74,198.45,197.71,198.26,86900.0,177.8159,178.4544,177.7889,178.2835,86900.0
2018-01-25 12:00:00,198.23,198.24,197.81,198.1,90301.0,178.2565,178.2655,177.8789,178.1396,90301.0
2018-01-25 12:10:00,198.12,198.36,198.0,198.16,53707.0,178.1576,178.3734,178.0497,178.1936,53707.0
2018-01-25 12:20:00,198.15,198.22,197.91,198.13,38406.0,178.1846,178.2475,177.9688,178.1666,38406.0
2018-01-25 12:30:00,198.11,198.25,198.08,198.1,46323.0,178.1486,178.2745,178.1217,178.1396,46323.0
2018-01-25 12:40:00,198.09,198.2,197.98,198.12,52064.0,178.1306,178.2296,178.0317,178.1576,52064.0
2018-01-25 12:50:00,198.12,198.23,198.03,198.12,49816.0,178.1576,178.2565,178.0767,178.1576,49816.0
2018-01-25 13:00:00,198.1,198.17,197.89,198.01,33311.0,178.1396,178.2026,177.9508,178.0587,33311.0
2018-01-25 13:10:00,198.05,198.15,198.0,198.09,25339.0,178.0947,178.1846,178.0497,178.1306,25339.0
2018-01-25 13:20:00,198.11,198.11,197.92,197.99,19730.0,178.1486,178.1486,177.9778,178.0407,19730.0
2018-01-25 13:30:00,197.99,197.99,197.6,197.65,43441.0,178.0407,178.0407,177.69,177.735,43441.0
2018-01-25 13:40:00,197.65,198.15,197.58,198.06,79742.0,177.735,178.1846,177.672,178.1037,79742.0
2018-01-25 13:50:00,198.07,198.19,197.97,198.16,61522.0,178.1127,178.2206,178.0227,178.1936,61522.0
2018-01-25 14:00:00,198.18,198.3,198.01,198.03,47508.0,178.2116,178.3195,178.0587,178.0767,47508.0
2018-01-25 14:10:00,198.03,198.06,197.53,197.86,76097.0,178.0767,178.1037,177.6271,177.9238,76097.0
2018-01-25 14:20:00,197.87,197.87,197.38,197.64,69636.0,177.9328,177.9328,177.4922,177.726,69636.0
2018-01-25 14:30:00,197.67,197.8,197.31,197.33,55917.0,177.753,177.8699,177.4292,177.4472,55917.0
2018-01-25 14:40:00,197.33,197.42,197.21,197.32,34869.0,177.4472,177.5282,177.3393,177.4382,34869.0
2018-01-25 14:50:00,197.33,197.59,196.97,197.42,48067.0,177.4472,177.681,177.1235,177.5282,48067.0
2018-01-25 15:00:00,197.41,197.44,197.27,197.38,45407.0,177.5192,177.5461,177.3933,177.4922,45407.0
2018-01-25 15:10:00,197.37,197.42,197.16,197.32,75540.0,177.4832,177.5282,177.2943,177.4382,75540.0
2018-01-25 15:20:00,197.37,197.8,197.34,197.78,38613.0,177.4832,177.8699,177.4562,177.8519,38613.0
2018-01-25 15:30:00,197.8,197.88,197.52,197.68,58969.0,177.8699,177.9418,177.6181,177.762,58969.0
2018-01-25 15:40:00,197.73,198.12,197.67,198.0,61978.0,177.8069,178.1576,177.753,178.0497,61978.0
2018-01-25 15:50:00,197.99,198.07,197.77,198.0,182764.0,178.0407,178.1127,177.8429,178.0497,182764.0
2018-01-26 09:30:00,197.89,198.16,197.03,197.83,87514.0,177.9508,178.1936,177.1774,177.8968,87514.0
2018-01-26 09:40:00,197.91,197.93,196.62,196.86,40833.0,177.9688,177.9868,176.8088,177.0246,40833.0
2018-01-26 09:50:00,196.86,196.9,196.55,196.78,52238.0,177.0246,177.0605,176.7458,176.9526,52238.0
2018-01-26 10:00:00,196.8,196.86,196.12,196.12,55485.0,176.9706,177.0246,176.3591,176.3591,55485.0
2018-01-26 10:10:00,196.1,196.71,195.69,196.56,162411.0,176.3412,176.8897,175.9725,176.7548,162411.0
2018-01-26 10:20:00,196.56,196.92,196.36,196.84,146903.0,176.7548,177.0785,176.575,177.0066,146903.0
2018-01-26 10:30:00,196.88,197.73,196.68,197.7,64994.0,177.0426,177.8069,176.8627,177.7799,64994.0
2018-01-26 10:40:00,197.7,198.06,197.68,197.87,42847.0,177.7799,178.1037,177.762,177.9328,42847.0
2018-01-26 10:50:00,197.86,198.39,197.86,198.34,52160.0,177.9238,178.4004,177.9238,178.3555,52160.0
2018-01-26 11:00:00,198.3,198.34,198.02,198.13,38178.0,178.3195,178.3555,178.0677,178.1666,38178.0
2018-01-26 11:10:00,198.12,198.23,197.98,198.09,17652.0,178.1576,178.2565,178.0317,178.1306,17652.0
2018-01-26 11:20:00,198.11,198.28,198.05,198.1,57690.0,178.1486,178.3015,178.0947,178.1396,57690.0
2018-01-26 11:30:00,198.13,198.29,197.78,197.81,31270.0,178.1666,178.3105,177.8519,177.8789,31270.0
2018-01-26 11:40:00,197.81,197.87,197.47,197.58,25504.0,177.8789,177.9328,177.5731,177.672,25504.0
2018-01-26 11:50:00,197.55,197.83,197.53,197.83,28524.0,177.6451,177.8968,177.6271,177.8968,28524.0
2018-01-26 12:00:00,197.83,197.88,197.69,197.81,13639.0,177.8968,177.9418,177.7709,177.8789,13639.0
2018-01-26 12:10:00,197.84,197.87,197.7,197.87,10520.0,177.9058,177.9328,177.7799,177.9328,10520.0
2018-01-26 12:20:00,197.87,198.0,197.81,197.93,21145.0,177.9328,178.0497,177.8789,177.9868,21145.0
2018-01-26 12:30:00,197.93,198.04,197.91,198.01,16142.0,177.9868,178.0857,177.9688,178.0587,16142.0
2018-01-26 12:40:00,198.03,198.19,198.01,198.12,22240.0,178.0767,178.2206,178.0587,178.1576,22240.0
2018-01-26 12:50:00,198.13,198.25,198.07,198.12,16261.0,178.1666,178.2745,178.1127,178.1576,16261.0
2018-01-26 13:00:00,198.09,198.1,197.93,197.98,13294.0,178.1306,178.1396,177.9868,178.0317,13294.0
2018-01-26 13:10:00,197.97,198.25,197.97,198.23,14565.0,178.0227,178.2745,178.0227,178.2565,14565.0
2018-01-26 13:20:00,198.23,198.37,197.99,198.09,26926.0,178.2565,178.3824,178.0407,178.1306,26926.0
2018-01-26 13:30:00,198.09,198.14,197.98,198.11,12826.0,178.1306,178.1756,178.0317,178.1486,12826.0
2018-01-26 13:40:00,198.08,198.23,198.0,198.19,16618.0,178.1217,178.2565,178.0497,178.2206,16618.0
2018-01-26 13:50:00,198.21,198.21,197.92,197.92,14850.0,178.2386,178.2386,177.9778,177.9778,14850.0
2018-01-26 14:00:00,197.95,198.0,197.83,197.97,27233.0,178.0048,178.0497,177.8968,178.0227,27233.0
2018-01-26 14:10:00,197.99,198.14,197.94,198.09,20674.0,178.0407,178.1756,177.9958,178.1306,20674.0
2018-01-26 14:20:00,198.06,198.1,197.86,197.92,18319.0,178.1037,178.1396,177.9238,177.9778,18319.0
2018-01-26 14:30:00,197.92,198.19,197.9,198.1,20328.0,177.9778,178.2206,177.9598,178.1396,20328.0
2018-01-26 14:40:00,198.12,198.26,198.12,198.25,35437.0,178.1576,178.2835,178.1576,178.2745,35437.0
2018-01-26 14:50:00,198.2,198.3,198.06,198.17,25679.0,178.2296,178.3195,178.1037,178.2026,25679.0
2018-01-26 15:00:00,198.18,198.47,198.16,198.43,39352.0,178.2116,178.4724,178.1936,178.4364,39352.0
2018-01-26 15:10:00,198.44,198.89,198.4,198.89,37365.0,178.4454,178.85,178.4094,178.85,37365.0
2018-01-26 15:20:00,198.83,198.94,198.76,198.91,45851.0,178.7961,178.895,178.7331,178.868,45851.0
2018-01-26 15:30:00,198.9,199.03,198.78,199.02,62790.0,178.859,178.9759,178.7511,178.9669,62790.0
2018-01-26 15:40:00,199.01,199.07,198.92,199.03,89117.0,178.9579,179.0119,178.877,178.9759,89117.0
2018-01-26 15:50:00,199.03,199.23,198.85,198.9,182635.0,178.9759,179.1558,178.8141,178.859,182635.0
2018-01-29 09:30:00,198.37,199.88,198.29,199.17,78487.0,178.3824,179.7403,178.3105,179.1018,78487.0
2018-01-29 09:40:00,199.06,199.54,199.05,199.36,20924.0,179.0029,179.4345,178.9939,179.2727,20924.0
2018-01-29 09:50:00,199.35,199.37,198.8,198.9,33963.0,179.2637,179.2817,178.7691,178.859,33963.0
2018-01-29 10:00:00,198.91,198.96,198.26,198.3,28460.0,178.868,178.913,178.2835,178.3195,28460.0
2018-01-29 10:10:00,198.26,198.56,197.82,197.82,140055.0,178.2835,178.5533,177.8878,177.8878,140055.0
2018-01-29 10:20:00,197.78,197.99,197.56,197.91,45800.0,177.8519,178.0407,177.654,177.9688,45800.0
2018-01-29 10:30:00,197.91,198.02,197.76,197.93,28954.0,177.9688,178.0677,177.8339,177.9868,28954.0
2018-01-29 10:40:00,197.91,198.36,197.91,198.09,37049.0,177.9688,178.3734,177.9688,178.1306,37049.0
2018-01-29 10:50:00,198.08,198.24,197.78,198.03,50022.0,178.1217,178.2655,177.8519,178.0767,50022.0
2018-01-29 11:00:00,198.16,198.16,197.81,197.88,29232.0,178.1936,178.1936,177.8789,177.9418,29232.0
2018-01-29 11:10:00,197.85,198.35,197.67,198.28,39423.0,177.9148,178.3644,177.753,178.3015,39423.0
2018-01-29 11:20:00,198.29,198.55,198.04,198.37,20243.0,178.3105,178.5443,178.0857,178.3824,20243.0
2018-01-29 11:30:00,198.36,198.76,198.35,198.69,16383.0,178.3734,178.7331,178.3644,178.6702,16383.0
2018-01-29 11:40:00,198.72,199.05,198.39,198.41,28768.0,178.6972,178.9939,178.4004,178.4184,28768.0
2018-01-29 11:50:00,198.47,198.7,198.37,198.37,24103.0,178.4724,178.6792,178.3824,178.3824,24103.0
2018-01-29 12:00:00,198.37,198.84,198.23,198.59,20425.0,178.3824,178.8051,178.2565,178.5803,20425.0
2018-01-29 12:10:00,198.58,198.96,198.58,198.85,20823.0,178.5713,178.913,178.5713,178.8141,20823.0
2018-01-29 12:20:00,198.82,198.83,198.55,198.7,10166.0,178.7871,178.7961,178.5443,178.6792,10166.0
2018-01-29 12:30:00,198.74,198.83,198.47,198.51,18315.0,178.7152,178.7961,178.4724,178.5083,18315.0
2018-01-29 12:40:00,198.54,198.66,198.35,198.58,14479.0,178.5353,178.6432,178.3644,178.5713,14479.0
2018-01-29 12:50:00,198.58,199.09,198.56,199.01,18638.0,178.5713,179.0299,178.5533,178.9579,18638.0
2018-01-29 13:00:00,199.0,199.26,198.93,199.22,13612.0,178.949,179.1828,178.886,179.1468,13612.0
2018-01-29 13:10:00,199.16,199.38,199.11,199.23,16661.0,179.0928,179.2907,179.0479,179.1558,16661.0
2018-01-29 13:20:00,199.21,199.22,199.01,199.07,16161.0,179.1378,179.1468,178.9579,179.0119,16161.0
2018-01-29 13:30:00,199.04,199.27,198.81,199.27,15403.0,178.9849,179.1917,178.7781,179.1917,15403.0
2018-01-29 13:40:00,199.29,199.29,199.08,199.19,18650.0,179.2097,179.2097,179.0209,179.1198,18650.0
2018-01-29 13:50:00,199.17,199.33,198.92,198.96,17044.0,179.1018,179.2457,178.877,178.913,17044.0
2018-01-29 14:00:00,198.93,199.2,198.9,198.94,19017.0,178.886,179.1288,178.859,178.895,19017.0
2018-01-29 14:10:00,198.96,199.03,198.77,198.97,21365.0,178.913,178.9759,178.7421,178.922,21365.0
2018-01-29 14:20:00,198.96,199.01,198.82,198.93,11147.0,178.913,178.9579,178.7871,178.886,11147.0
2018-01-29 14:30:00,198.94,199.13,198.87,198.9,26014.0,178.895,179.0659,178.8321,178.859,26014.0
2018-01-29 14:40:00,198.92,199.14,198.83,199.1,23904.0,178.877,179.0748,178.7961,179.0389,23904.0
2018-01-29 14:50:00,199.1,199.23,199.0,199.08,176413.0,179.0389,179.1558,178.949,179.0209,176413.0
2018-01-29 15:00:00,199.06,199.07,198.77,198.88,27415.0,179.0029,179.0119,178.7421,178.841,27415.0
2018-01-29 15:10:00,198.9,199.04,198.86,198.95,61448.0,178.859,178.9849,178.8231,178.904,61448.0
2018-01-29 15:20:00,198.93,198.97,198.75,198.82,26774.0,178.886,178.922,178.7241,178.7871,26774.0
2018-01-29 15:30:00,198.78,198.9,198.62,198.7,30726.0,178.7511,178.859,178.6072,178.6792,30726.0
2018-01-29 15:40:00,198.68,198.83,198.34,198.63,42656.0,178.6612,178.7961,178.3555,178.6162,42656.0
2018-01-29 15:50:00,198.63,198.69,198.23,198.38,142759.0,178.6162,178.6702,178.2565,178.3914,142759.0
2018-01-30 09:30:00,197.59,198.79,197.21,198.1,93480.0,177.681,178.7601,177.3393,178.1396,93480.0
2018-01-30 09:40:00,198.18,198.18,196.47,196.84,48576.0,178.2116,178.2116,176.6739,177.0066,48576.0
2018-01-30 09:50:00,196.83,196.88,196.19,196.58,69388.0,176.9976,177.0426,176.4221,176.7728,69388.0
2018-01-30 10:00:00,196.57,196.77,196.08,196.19,42256.0,176.7638,176.9436,176.3232,176.4221,42256.0
2018-01-30 10:10:00,196.21,196.75,196.15,196.38,43419.0,176.4401,176.9257,176.3861,176.5929,43419.0
2018-01-30 10:20:00,196.37,197.15,196.19,197.15,40363.0,176.5839,177.2854,176.4221,177.2854,40363.0
2018-01-30 10:30:00,197.06,197.53,197.02,197.42,44475.0,177.2044,177.6271,177.1685,177.5282,44475.0
2018-01-30 10:40:00,197.51,197.72,197.28,197.55,39856.0,177.6091,177.7979,177.4023,177.6451,39856.0
2018-01-30 10:50:00,197.5,198.22,197.41,198.09,37557.0,177.6001,178.2475,177.5192,178.1306,37557.0
2018-01-30 11:00:00,198.14,198.42,198.02,198.34,38692.0,178.1756,178.4274,178.0677,178.3555,38692.0
2018-01-30 11:10:00,198.34,198.34,197.86,198.17,22091.0,178.3555,178.3555,177.9238,178.2026,22091.0
2018-01-30 11:20:00,198.27,198.32,197.75,198.07,27215.0,178.2925,178.3375,177.8249,178.1127,27215.0
2018-01-30 11:30:00,198.07,198.3,197.84,198.08,27941.0,178.1127,178.3195,177.9058,178.1217,27941.0
2018-01-30 11:40:00,198.05,198.28,197.85,197.92,29047.0,178.0947,178.3015,177.9148,177.9778,29047.0
2018-01-30 11:50:00,197.87,198.03,197.42,197.42,15919.0,177.9328,178.0767,177.5282,177.5282,15919.0
2018-01-30 12:00:00,197.48,197.75,197.26,197.75,21111.0,177.5821,177.8249,177.3843,177.8249,21111.0
2018-01-30 12:10:00,197.68,197.93,197.58,197.87,19298.0,177.762,177.9868,177.672,177.9328,19298.0
2018-01-30 12:20:00,197.84,198.0,197.4,197.4,14427.0,177.9058,178.0497,177.5102,177.5102,14427.0
2018-01-30 12:30:00,197.4,197.69,197.32,197.65,35775.0,177.5102,177.7709,177.4382,177.735,35775.0
2018-01-30 12:40:00,197.65,197.94,197.65,197.87,17138.0,177.735,177.9958,177.735,177.9328,17138.0
2018-01-30 12:50:00,197.9,197.9,197.55,197.75,26304.0,177.9598,177.9598,177.6451,177.8249,26304.0
2018-01-30 13:00:00,197.69,197.69,197.14,197.28,13440.0,177.7709,177.7709,177.2764,177.4023,13440.0
2018-01-30 13:10:00,197.22,197.44,197.17,197.37,17170.0,177.3483,177.5461,177.3033,177.4832,17170.0
2018-01-30 13:20:00,197.38,197.48,197.12,197.12,18632.0,177.4922,177.5821,177.2584,177.2584,18632.0
2018-01-30 13:30:00,197.22,197.65,197.22,197.6,18303.0,177.3483,177.735,177.3483,177.69,18303.0
2018-01-30 13:40:00,197.64,197.96,197.53,197.96,21843.0,177.726,178.0137,177.6271,178.0137,21843.0
2018-01-30 13:50:00,197.99,198.12,197.89,198.04,28245.0,178.0407,178.1576,177.9508,178.0857,28245.0
2018-01-30 14:00:00,198.01,198.36,197.93,197.99,38540.0,178.0587,178.3734,177.9868,178.0407,38540.0
2018-01-30 14:10:00,198.02,198.41,198.02,198.09,89210.0,178.0677,178.4184,178.0677,178.1306,89210.0
2018-01-30 14:20:00,198.09,198.19,197.94,198.03,27794.0,178.1306,178.2206,177.9958,178.0767,27794.0
2018-01-30 14:30:00,198.02,198.07,197.82,197.91,31510.0,178.0677,178.1127,177.8878,177.9688,31510.0
2018-01-30 14:40:00,197.92,197.96,197.77,197.82,25591.0,177.9778,178.0137,177.8429,177.8878,25591.0
2018-01-30 14:50:00,197.82,197.88,197.71,197.86,19431.0,177.8878,177.9418,177.7889,177.9238,19431.0
2018-01-30 15:00:00,197.81,197.96,197.73,197.9,22454.0,177.8789,178.0137,177.8069,177.9598,22454.0
2018-01-30 15:10:00,197.93,198.36,197.93,198.33,44571.0,177.9868,178.3734,177.9868,178.3465,44571.0
2018-01-30 15:20:00,198.29,198.57,198.29,198.57,53633.0,178.3105,178.5623,178.3105,178.5623,53633.0
2018-01-30 15:30:00,198.56,198.6,198.39,198.46,67689.0,178.5533,178.5893,178.4004,178.4634,67689.0
2018-01-30 15:40:00,198.47,198.48,198.2,198.2,85022.0,178.4724,178.4813,178.2296,178.2296,85022.0
2018-01-30 15:50:00,198.19,198.37,197.8,197.96,161983.0,178.2206,178.3824,177.8699,178.0137,161983.0
2018-01-31 09:30:00,197.87,198.48,197.44,197.81,65978.0,177.9328,178.4813,177.5461,177.8789,65978.0
2018-01-31 09:40:00,197.9,198.43,197.5,197.87,29815.0,177.9598,178.4364,177.6001,177.9328,29815.0
2018-01-31 09:50:00,197.89,197.96,197.05,197.35,34504.0,177.9508,178.0137,177.1954,177.4652,34504.0
2018-01-31 10:00:00,197.28,197.45,197.11,197.26,41672.0,177.4023,177.5551,177.2494,177.3843,41672.0
2018-01-31 10:10:00,197.25,197.98,197.25,197.41,38282.0,177.3753,178.0317,177.3753,177.5192,38282.0
2018-01-31 10:20:00,197.42,197.56,197.16,197.17,21305.0,177.5282,177.654,177.2943,177.3033,21305.0
2018-01-31 10:30:00,197.17,197.4,196.82,196.85,29783.0,177.3033,177.5102,176.9886,177.0156,29783.0
2018-01-31 10:40:00,196.82,196.88,196.57,196.67,17282.0,176.9886,177.0426,176.7638,176.8537,17282.0
2018-01-31 10:50:00,196.67,197.13,196.58,196.86,30222.0,176.8537,177.2674,176.7728,177.0246,30222.0
2018-01-31 11:00:00,196.84,197.06,196.76,196.83,20632.0,177.0066,177.2044,176.9347,176.9976,20632.0
2018-01-31 11:10:00,196.8,196.99,196.77,196.8,19707.0,176.9706,177.1415,176.9436,176.9706,19707.0
2018-01-31 11:20:00,196.78,197.21,196.75,196.8,48341.0,176.9526,177.3393,176.9257,176.9706,48341.0
2018-01-31 11:30:00,196.78,196.89,196.63,196.78,38497.0,176.9526,177.0516,176.8178,176.9526,38497.0
2018-01-31 11:40:00,196.8,196.97,196.79,196.85,15649.0,176.9706,177.1235,176.9616,177.0156,15649.0
2018-01-31 11:50:00,196.88,196.9,196.56,196.62,30579.0,177.0426,177.0605,176.7548,176.8088,30579.0
2018-01-31 12:00:00,196.64,196.65,196.42,196.56,19916.0,176.8267,176.8357,176.6289,176.7548,19916.0
2018-01-31 12:10:00,196.55,196.61,196.4,196.59,11182.0,176.7458,176.7998,176.6109,176.7818,11182.0
2018-01-31 12:20:00,196.59,196.88,196.59,196.75,7240.0,176.7818,177.0426,176.7818,176.9257,7240.0
2018-01-31 12:30:00,196.77,196.89,196.71,196.74,9159.0,176.9436,177.0516,176.8897,176.9167,9159.0
2018-01-31 12:40:00,196.74,196.9,196.6,196.68,24811.0,176.9167,177.0605,176.7908,176.8627,24811.0
2018-01-31 12:50:00,196.69,196.78,196.6,196.71,8579.0,176.8717,176.9526,176.7908,176.8897,8579.0
2018-01-31 13:00:00,196.65,196.94,196.64,196.67,20833.0,176.8357,177.0965,176.8267,176.8537,20833.0
2018-01-31 13:10:00,196.64,196.77,196.64,196.72,30681.0,176.8267,176.9436,176.8267,176.8987,30681.0
2018-01-31 13:20:00,196.68,196.78,196.63,196.7,16550.0,176.8627,176.9526,176.8178,176.8807,16550.0
2018-01-31 13:30:00,196.67,196.8,196.6,196.7,36394.0,176.8537,176.9706,176.7908,176.8807,36394.0
2018-01-31 13:40:00,196.69,196.72,196.48,196.52,13384.0,176.8717,176.8987,176.6829,176.7188,13384.0
2018-01-31 13:50:00,196.55,196.66,196.45,196.49,12463.0,176.7458,176.8447,176.6559,176.6919,12463.0
2018-01-31 14:00:00,196.5,196.85,196.28,196.38,30304.0,176.7009,177.0156,176.503,176.5929,30304.0
2018-01-31 14:10:00,196.38,196.41,196.17,196.18,37359.0,176.5929,176.6199,176.4041,176.4131,37359.0
2018-01-31 14:20:00,196.15,196.15,195.16,195.5,56446.0,176.3861,176.3861,175.4959,175.8016,56446.0
2018-01-31 14:30:00,195.43,195.56,195.05,195.27,31886.0,175.7387,175.8556,175.397,175.5948,31886.0
2018-01-31 14:40:00,195.18,195.37,194.23,194.3,59872.0,175.5139,175.6847,174.6596,174.7225,59872.0
2018-01-31 14:50:00,194.34,195.15,194.1,194.99,67653.0,174.7585,175.4869,174.5427,175.343,67653.0
2018-01-31 15:00:00,194.96,195.14,194.28,194.64,53587.0,175.316,175.4779,174.7045,175.0283,53587.0
2018-01-31 15:10:00,194.58,194.79,194.39,194.73,33116.0,174.9743,175.1631,174.8035,175.1092,33116.0
2018-01-31 15:20:00,194.77,195.45,194.74,195.31,55834.0,175.1452,175.7566,175.1182,175.6308,55834.0
2018-01-31 15:30:00,195.29,195.68,195.16,195.24,112074.0,175.6128,175.9635,175.4959,175.5678,112074.0
2018-01-31 15:40:00,195.28,195.66,194.98,194.99,158192.0,175.6038,175.9455,175.334,175.343,158192.0
2018-01-31 15:50:00,194.98,195.1,194.4,194.88,338073.0,175.334,175.4419,174.8124,175.2441,338073.0
2018-02-01 09:30:00,193.41,194.64,192.44,194.57,100362.0,173.9222,175.0283,173.0499,174.9653,100362.0
2018-02-01 09:40:00,194.61,194.75,194.24,194.56,33860.0,175.0013,175.1272,174.6686,174.9563,33860.0
2018-02-01 09:50:00,194.5,195.07,194.29,194.76,22417.0,174.9024,175.4149,174.7135,175.1362,22417.0
2018-02-01 10:00:00,194.7,195.03,194.57,194.64,20870.0,175.0822,175.379,174.9653,175.0283,20870.0
2018-02-01 10:10:00,194.46,194.84,194.35,194.54,25264.0,174.8664,175.2081,174.7675,174.9383,25264.0
2018-02-01 10:20:00,194.49,194.72,194.2,194.3,21796.0,174.8934,175.1002,174.6326,174.7225,21796.0
2018-02-01 10:30:00,194.31,194.47,194.06,194.15,23481.0,174.7315,174.8754,174.5067,174.5876,23481.0
2018-02-01 10:40:00,194.06,194.22,193.81,194.21,17218.0,174.5067,174.6506,174.2819,174.6416,17218.0
2018-02-01 10:50:00,194.12,194.22,193.81,193.94,17933.0,174.5607,174.6506,174.2819,174.3988,17933.0
2018-02-01 11:00:00,194.02,194.37,193.96,194.3,21549.0,174.4707,174.7855,174.4168,174.7225,21549.0
2018-02-01 11:10:00,194.3,194.5,194.1,194.42,15165.0,174.7225,174.9024,174.5427,174.8304,15165.0
2018-02-01 11:20:00,194.39,194.41,194.17,194.37,16479.0,174.8035,174.8214,174.6056,174.7855,16479.0
2018-02-01 11:30:00,194.43,194.98,194.34,194.81,16621.0,174.8394,175.334,174.7585,175.1811,16621.0
2018-02-01 11:40:00,194.82,195.05,194.73,194.95,19629.0,175.1901,175.397,175.1092,175.307,19629.0
2018-02-01 11:50:00,194.98,195.14,194.87,194.98,23976.0,175.334,175.4779,175.2351,175.334,23976.0
2018-02-01 12:00:00,194.98,195.05,194.63,194.7,19314.0,175.334,175.397,175.0193,175.0822,19314.0
2018-02-01 12:10:00,194.64,194.94,194.53,194.94,14362.0,175.0283,175.298,174.9293,175.298,14362.0
2018-02-01 12:20:00,194.95,195.17,194.71,194.76,13208.0,175.307,175.5049,175.0912,175.1362,13208.0
2018-02-01 12:30:00,194.72,194.93,194.65,194.7,9274.0,175.1002,175.289,175.0373,175.0822,9274.0
2018-02-01 12:40:00,194.67,194.87,194.52,194.86,18530.0,175.0552,175.2351,174.9204,175.2261,18530.0
2018-02-01 12:50:00,194.83,195.0,194.76,194.93,35235.0,175.1991,175.352,175.1362,175.289,35235.0
2018-02-01 13:00:00,194.92,195.24,194.92,195.0,24812.0,175.28,175.5678,175.28,175.352,24812.0
2018-02-01 13:10:00,195.05,195.4,195.05,195.23,20259.0,175.397,175.7117,175.397,175.5588,20259.0
2018-02-01 13:20:00,195.2,195.26,195.05,195.17,23862.0,175.5318,175.5858,175.397,175.5049,23862.0
2018-02-01 13:30:00,195.16,195.16,194.99,195.0,16672.0,175.4959,175.4959,175.343,175.352,16672.0
2018-02-01 13:40:00,194.99,195.24,194.95,195.24,22902.0,175.343,175.5678,175.307,175.5678,22902.0
2018-02-01 13:50:00,195.19,195.28,194.97,195.1,23558.0,175.5228,175.6038,175.325,175.4419,23558.0
2018-02-01 14:00:00,195.02,195.27,194.96,194.97,14723.0,175.37,175.5948,175.316,175.325,14723.0
2018-02-01 14:10:00,195.0,195.12,194.65,194.83,65331.0,175.352,175.4599,175.0373,175.1991,65331.0
2018-02-01 14:20:00,194.75,194.89,194.44,194.82,40671.0,175.1272,175.2531,174.8484,175.1901,40671.0
2018-02-01 14:30:00,194.8,195.0,194.61,194.78,29744.0,175.1721,175.352,175.0013,175.1542,29744.0
2018-02-01 14:40:00,194.68,194.87,194.51,194.75,25285.0,175.0642,175.2351,174.9114,175.1272,25285.0
2018-02-01 14:50:00,194.68,194.83,194.66,194.7,20112.0,175.0642,175.1991,175.0462,175.0822,20112.0
2018-02-01 15:00:00,194.69,194.69,194.35,194.52,14641.0,175.0732,175.0732,174.7675,174.9204,14641.0
2018-02-01 15:10:00,194.51,194.58,194.26,194.26,26308.0,174.9114,174.9743,174.6866,174.6866,26308.0
2018-02-01 15:20:00,194.19,194.47,194.09,194.14,45219.0,174.6236,174.8754,174.5337,174.5786,45219.0
2018-02-01 15:30:00,194.17,194.2,193.67,193.77,49067.0,174.6056,174.6326,174.156,174.2459,49067.0
2018-02-01 15:40:00,193.75,193.75,193.21,193.66,60857.0,174.2279,174.2279,173.7423,174.147,60857.0
2018-02-01 15:50:00,193.69,193.8,193.2,193.48,151817.0,174.174,174.2729,173.7334,173.9851,151817.0
2018-02-02 09:30:00,191.25,193.6,191.25,192.31,64052.0,171.9798,174.0931,171.9798,172.933,64052.0
2018-02-02 09:40:00,192.23,192.79,192.08,192.66,30672.0,172.8611,173.3647,172.7262,173.2478,30672.0
2018-02-02 09:50:00,192.7,193.15,192.22,192.48,56537.0,173.2837,173.6884,172.8521,173.0859,56537.0
2018-02-02 10:00:00,192.49,192.55,191.56,192.21,55105.0,173.0949,173.1488,172.2586,172.8431,55105.0
2018-02-02 10:10:00,192.21,193.12,192.01,192.62,46752.0,172.8431,173.6614,172.6633,173.2118,46752.0
2018-02-02 10:20:00,192.59,192.75,192.26,192.52,31292.0,173.1848,173.3287,172.8881,173.1219,31292.0
2018-02-02 10:30:00,192.43,192.73,192.32,192.36,20903.0,173.0409,173.3107,172.942,172.978,20903.0
2018-02-02 10:40:00,192.32,192.58,192.02,192.22,27616.0,172.942,173.1758,172.6723,172.8521,27616.0
2018-02-02 10:50:00,192.17,192.25,191.77,191.94,26653.0,172.8071,172.8791,172.4474,172.6003,26653.0
2018-02-02 11:00:00,191.99,191.99,191.69,191.85,20807.0,172.6453,172.6453,172.3755,172.5194,20807.0
2018-02-02 11:10:00,191.97,192.16,191.74,191.89,55401.0,172.6273,172.7981,172.4205,172.5553,55401.0
2018-02-02 11:20:00,191.85,192.0,191.59,191.7,19743.0,172.5194,172.6543,172.2856,172.3845,19743.0
2018-02-02 11:30:00,191.69,192.07,191.64,192.07,20372.0,172.3755,172.7172,172.3305,172.7172,20372.0
2018-02-02 11:40:00,192.01,192.22,191.76,192.02,22692.0,172.6633,172.8521,172.4384,172.6723,22692.0
2018-02-02 11:50:00,191.95,192.5,191.95,192.1,32041.0,172.6093,173.1039,172.6093,172.7442,32041.0
2018-02-02 12:00:00,192.01,192.38,191.97,192.34,16985.0,172.6633,172.996,172.6273,172.96,16985.0
2018-02-02 12:10:00,192.29,192.75,192.28,192.59,20278.0,172.915,173.3287,172.9061,173.1848,20278.0
2018-02-02 12:20:00,192.5,192.62,192.31,192.51,30269.0,173.1039,173.2118,172.933,173.1129,30269.0
2018-02-02 12:30:00,192.47,192.75,192.4,192.48,22562.0,173.0769,173.3287,173.014,173.0859,22562.0
2018-02-02 12:40:00,192.51,193.36,192.47,193.36,19512.0,173.1129,173.8772,173.0769,173.8772,19512.0
2018-02-02 12:50:00,193.21,193.4,193.09,193.31,25263.0,173.7423,173.9132,173.6344,173.8323,25263.0
2018-02-02 13:00:00,193.16,193.22,192.89,193.02,23731.0,173.6974,173.7513,173.4546,173.5715,23731.0
2018-02-02 13:10:00,193.03,193.2,192.86,192.88,20602.0,173.5805,173.7334,173.4276,173.4456,20602.0
2018-02-02 13:20:00,192.84,193.07,192.7,193.06,32031.0,173.4096,173.6165,173.2837,173.6075,32031.0
2018-02-02 13:30:00,192.98,193.24,192.93,193.0,31963.0,173.5355,173.7693,173.4906,173.5535,31963.0
2018-02-02 13:40:00,192.98,193.11,192.58,192.66,28740.0,173.5355,173.6524,173.1758,173.2478,28740.0
2018-02-02 13:50:00,192.6,192.95,192.52,192.81,29926.0,173.1938,173.5085,173.1219,173.3827,29926.0
2018-02-02 14:00:00,192.77,192.8,192.23,192.38,29026.0,173.3467,173.3737,172.8611,172.996,29026.0
2018-02-02 14:10:00,192.3,192.42,191.99,192.2,34935.0,172.924,173.0319,172.6453,172.8341,34935.0
2018-02-02 14:20:00,192.2,192.41,191.82,191.97,32545.0,172.8341,173.023,172.4924,172.6273,32545.0
2018-02-02 14:30:00,191.99,192.36,191.88,192.13,36367.0,172.6453,172.978,172.5464,172.7712,36367.0
2018-02-02 14:40:00,192.13,192.21,191.92,192.02,44475.0,172.7712,172.8431,172.5823,172.6723,44475.0
2018-02-02 14:50:00,192.03,192.33,191.87,192.04,50003.0,172.6812,172.951,172.5374,172.6902,50003.0
2018-02-02 15:00:00,191.98,192.14,191.14,191.2,50401.0,172.6363,172.7802,171.8809,171.9349,50401.0
2018-02-02 15:10:00,191.16,192.28,191.15,191.98,51807.0,171.8989,172.9061,171.8899,172.6363,51807.0
2018-02-02 15:20:00,191.97,192.4,191.71,191.71,38109.0,172.6273,173.014,172.3935,172.3935,38109.0
2018-02-02 15:30:00,191.74,192.0,191.47,191.86,51073.0,172.4205,172.6543,172.1777,172.5284,51073.0
2018-02-02 15:40:00,191.82,191.82,191.24,191.3,79063.0,172.4924,172.4924,171.9708,172.0248,79063.0
2018-02-02 15:50:00,191.34,191.54,190.8,191.03,146349.0,172.0608,172.2406,171.5752,171.782,146349.0
2018-02-05 09:30:00,190.66,192.1,190.32,191.2,113218.0,171.4493,172.7442,171.1435,171.9349,113218.0
2018-02-05 09:40:00,191.16,191.34,189.43,189.9,126413.0,171.8989,172.0608,170.3432,170.7659,126413.0
2018-02-05 09:50:00,189.9,190.27,189.72,190.08,44166.0,170.7659,171.0986,170.604,170.9277,44166.0
2018-02-05 10:00:00,190.05,190.43,189.93,190.14,43764.0,170.9007,171.2425,170.7928,170.9817,43764.0
2018-02-05 10:10:00,190.23,191.09,190.17,191.08,32747.0,171.0626,171.836,171.0087,171.827,32747.0
2018-02-05 10:20:00,191.0,191.1,190.43,190.43,43213.0,171.755,171.8449,171.2425,171.2425,43213.0
2018-02-05 10:30:00,190.47,190.81,190.3,190.8,19821.0,171.2784,171.5842,171.1256,171.5752,19821.0
2018-02-05 10:40:00,190.64,190.95,190.45,190.45,41384.0,171.4313,171.7101,171.2604,171.2604,41384.0
2018-02-05 10:50:00,190.47,191.0,190.34,190.77,35304.0,171.2784,171.755,171.1615,171.5482,35304.0
2018-02-05 11:00:00,190.78,190.84,190.38,190.5,13647.0,171.5572,171.6111,171.1975,171.3054,13647.0
2018-02-05 11:10:00,190.39,190.55,190.28,190.4,15028.0,171.2065,171.3504,171.1076,171.2155,15028.0
2018-02-05 11:20:00,190.36,190.57,190.06,190.11,27230.0,171.1795,171.3684,170.9097,170.9547,27230.0
2018-02-05 11:30:00,190.14,190.3,189.93,190.12,38087.0,170.9817,171.1256,170.7928,170.9637,38087.0
2018-02-05 11:40:00,190.15,190.23,189.98,190.06,16584.0,170.9907,171.0626,170.8378,170.9097,16584.0
2018-02-05 11:50:00,190.04,190.55,190.03,190.47,31566.0,170.8918,171.3504,170.8828,171.2784,31566.0
2018-02-05 12:00:00,190.46,190.46,189.88,189.94,17910.0,171.2694,171.2694,170.7479,170.8018,17910.0
2018-02-05 12:10:00,189.9,190.04,189.38,189.51,20622.0,170.7659,170.8918,170.2983,170.4152,20622.0
2018-02-05 12:20:00,189.42,189.54,189.2,189.41,21598.0,170.3342,170.4421,170.1364,170.3252,21598.0
2018-02-05 12:30:00,189.37,189.8,189.34,189.43,29652.0,170.2893,170.6759,170.2623,170.3432,29652.0
2018-02-05 12:40:00,189.49,189.71,189.33,189.55,15095.0,170.3972,170.595,170.2533,170.4511,15095.0
2018-02-05 12:50:00,189.5,189.88,189.37,189.39,23815.0,170.4062,170.7479,170.2893,170.3072,23815.0
2018-02-05 13:00:00,189.34,189.37,188.65,188.8,105662.0,170.2623,170.2893,169.6418,169.7767,105662.0
2018-02-05 13:10:00,188.78,189.0,188.51,188.51,36375.0,169.7587,169.9565,169.5159,169.5159,36375.0
2018-02-05 13:20:00,188.51,188.89,188.32,188.56,36070.0,169.5159,169.8576,169.3451,169.5609,36070.0
2018-02-05 13:30:00,188.57,188.98,188.5,188.55,39887.0,169.5699,169.9386,169.5069,169.5519,39887.0
2018-02-05 13:40:00,188.41,188.98,188.4,188.91,33366.0,169.426,169.9386,169.417,169.8756,33366.0
2018-02-05 13:50:00,188.93,189.17,188.77,189.17,33535.0,169.8936,170.1094,169.7497,170.1094,33535.0
2018-02-05 14:00:00,189.17,189.17,188.7,188.78,13533.0,170.1094,170.1094,169.6868,169.7587,13533.0
2018-02-05 14:10:00,188.82,189.0,188.23,188.31,25200.0,169.7947,169.9565,169.2641,169.3361,25200.0
2018-02-05 14:20:00,188.3,188.38,187.77,187.87,37085.0,169.3271,169.399,168.8505,168.9404,37085.0
2018-02-05 14:30:00,187.83,187.87,187.3,187.43,31922.0,168.9044,168.9404,168.4278,168.5447,31922.0
2018-02-05 14:40:00,187.47,187.67,186.89,187.13,63909.0,168.5807,168.7606,168.0591,168.275,63909.0
2018-02-05 14:50:00,186.98,187.1,186.15,186.15,70371.0,168.1401,168.248,167.3937,167.3937,70371.0
2018-02-05 15:00:00,186.2,186.67,183.08,183.66,178363.0,167.4387,167.8613,164.633,165.1546,178363.0
2018-02-05 15:10:00,183.37,186.54,182.66,185.12,110145.0,164.8938,167.7444,164.2554,166.4675,110145.0
2018-02-05 15:20:00,185.27,186.8,184.88,186.64,120215.0,166.6024,167.9782,166.2517,167.8343,120215.0
2018-02-05 15:30:00,186.59,186.79,185.05,185.12,128863.0,167.7894,167.9692,166.4045,166.4675,128863.0
2018-02-05 15:40:00,185.02,185.47,183.6,183.61,133490.0,166.3776,166.7822,165.1006,165.1096,133490.0
2018-02-05 15:50:00,183.61,183.83,182.52,182.74,346730.0,165.1096,165.3075,164.1295,164.3273,346730.0
2018-02-06 09:30:00,178.91,180.96,176.2,180.81,377676.0,160.8832,162.7266,158.4463,162.5918,377676.0
2018-02-06 09:40:00,180.75,182.58,180.7,182.36,191729.0,162.5378,164.1834,162.4928,163.9856,191729.0
2018-02-06 09:50:00,182.35,185.22,181.86,182.5,216961.0,163.9766,166.5574,163.536,164.1115,216961.0
2018-02-06 10:00:00,182.5,184.44,182.5,183.37,122999.0,164.1115,165.856,164.1115,164.8938,122999.0
2018-02-06 10:10:00,183.4,184.1,181.31,182.17,100307.0,164.9208,165.5503,163.0414,163.8147,100307.0
2018-02-06 10:20:00,182.29,183.01,181.0,181.23,61904.0,163.9226,164.5701,162.7626,162.9694,61904.0
2018-02-06 10:30:00,181.32,181.66,179.57,179.79,149502.0,163.0504,163.3561,161.4767,161.6745,149502.0
2018-02-06 10:40:00,179.89,181.94,179.69,181.35,67050.0,161.7645,163.6079,161.5846,163.0774,67050.0
2018-02-06 10:50:00,181.5,182.36,180.93,181.92,50785.0,163.2122,163.9856,162.6997,163.5899,50785.0
2018-02-06 11:00:00,181.81,182.55,181.42,181.7,39010.0,163.491,164.1564,163.1403,163.3921,39010.0
2018-02-06 11:10:00,181.8,182.54,181.35,182.51,48250.0,163.482,164.1474,163.0774,164.1205,48250.0
2018-02-06 11:20:00,182.49,182.58,181.6,182.11,70485.0,164.1025,164.1834,163.3022,163.7608,70485.0
2018-02-06 11:30:00,182.0,182.1,180.83,181.44,42603.0,163.6619,163.7518,162.6097,163.1583,42603.0
2018-02-06 11:40:00,181.43,182.21,181.27,182.04,31555.0,163.1493,163.8507,163.0054,163.6978,31555.0
2018-02-06 11:50:00,182.0,182.78,181.97,182.23,27410.0,163.6619,164.3633,163.6349,163.8687,27410.0
2018-02-06 12:00:00,182.24,182.59,181.91,182.5,27852.0,163.8777,164.1924,163.5809,164.1115,27852.0
2018-02-06 12:10:00,182.48,183.14,182.03,182.67,34521.0,164.0935,164.687,163.6888,164.2643,34521.0
2018-02-06 12:20:00,182.7,183.64,182.67,183.64,43231.0,164.2913,165.1366,164.2643,165.1366,43231.0
2018-02-06 12:30:00,183.5,184.45,183.32,184.45,39457.0,165.0107,165.865,164.8489,165.865,39457.0
2018-02-06 12:40:00,184.33,184.6,183.26,183.41,60458.0,165.7571,165.9999,164.7949,164.9298,60458.0
2018-02-06 12:50:00,183.44,183.63,182.96,183.52,31591.0,164.9568,165.1276,164.5251,165.0287,31591.0
2018-02-06 13:00:00,183.54,183.54,182.2,182.3,57500.0,165.0467,165.0467,163.8417,163.9316,57500.0
2018-02-06 13:10:00,182.23,183.05,182.12,182.87,21675.0,163.8687,164.6061,163.7698,164.4442,21675.0
2018-02-06 13:20:00,182.75,183.22,182.5,182.78,18966.0,164.3363,164.7589,164.1115,164.3633,18966.0
2018-02-06 13:30:00,182.64,182.73,181.72,182.25,44530.0,164.2374,164.3183,163.4101,163.8867,44530.0
2018-02-06 13:40:00,182.28,182.38,181.76,181.86,22638.0,163.9136,164.0036,163.446,163.536,22638.0
2018-02-06 13:50:00,181.83,181.9,181.25,181.34,30393.0,163.509,163.5719,162.9874,163.0684,30393.0
2018-02-06 14:00:00,181.27,181.66,180.63,180.8,35909.0,163.0054,163.3561,162.4299,162.5828,35909.0
2018-02-06 14:10:00,180.87,182.1,180.77,180.99,53620.0,162.6457,163.7518,162.5558,162.7536,53620.0
2018-02-06 14:20:00,181.11,181.34,180.84,181.07,41872.0,162.8615,163.0684,162.6187,162.8256,41872.0
2018-02-06 14:30:00,181.06,181.99,180.83,181.66,39491.0,162.8166,163.6529,162.6097,163.3561,39491.0
2018-02-06 14:40:00,181.56,182.99,181.47,182.94,40252.0,163.2662,164.5521,163.1853,164.5071,40252.0
2018-02-06 14:50:00,182.86,184.11,182.57,183.79,57605.0,164.4352,165.5593,164.1744,165.2715,57605.0
2018-02-06 15:00:00,183.91,185.15,183.62,185.11,77431.0,165.3794,166.4945,165.1186,166.4585,77431.0
2018-02-06 15:10:00,185.16,185.19,183.46,183.62,76879.0,166.5035,166.5304,164.9747,165.1186,76879.0
2018-02-06 15:20:00,183.62,184.34,183.4,184.19,79235.0,165.1186,165.7661,164.9208,165.6312,79235.0
2018-02-06 15:30:00,184.23,185.0,183.67,184.94,73771.0,165.6672,166.3596,165.1636,166.3056,73771.0
2018-02-06 15:40:00,184.93,185.24,184.04,184.18,114192.0,166.2966,166.5754,165.4963,165.6222,114192.0
2018-02-06 15:50:00,184.18,185.02,183.72,185.02,157556.0,165.6222,166.3776,165.2086,166.3776,157556.0
2018-02-07 09:30:00,184.6,185.55,183.72,185.21,67870.0,165.9999,166.8542,165.2086,166.5484,67870.0
2018-02-07 09:40:00,185.31,185.95,184.0,184.07,65501.0,166.6383,167.2139,165.4603,165.5233,65501.0
2018-02-07 09:50:00,183.94,184.48,183.54,183.6,60603.0,165.4064,165.892,165.0467,165.1006,60603.0
2018-02-07 10:00:00,183.6,184.86,183.28,184.8,56334.0,165.1006,166.2337,164.8129,166.1797,56334.0
2018-02-07 10:10:00,184.72,184.92,183.86,184.63,43205.0,166.1078,166.2876,165.3344,166.0269,43205.0
2018-02-07 10:20:00,184.55,184.97,184.38,184.7,59438.0,165.9549,166.3326,165.8021,166.0898,59438.0
2018-02-07 10:30:00,184.79,185.14,184.3,185.05,50992.0,166.1707,166.4855,165.7301,166.4045,50992.0
2018-02-07 10:40:00,185.17,185.91,184.86,185.83,34779.0,166.5125,167.1779,166.2337,167.1059,34779.0
2018-02-07 10:50:00,185.82,185.9,185.43,185.7,28726.0,167.097,167.1689,166.7463,166.989,28726.0
2018-02-07 11:00:00,185.73,186.03,185.58,185.97,32918.0,167.016,167.2858,166.8811,167.2318,32918.0
2018-02-07 11:10:00,185.96,186.19,185.62,185.87,22321.0,167.2229,167.4297,166.9171,167.1419,22321.0
2018-02-07 11:20:00,185.87,185.95,185.46,185.51,27197.0,167.1419,167.2139,166.7732,166.8182,27197.0
2018-02-07 11:30:00,185.56,185.65,185.2,185.35,15998.0,166.8632,166.9441,166.5394,166.6743,15998.0
2018-02-07 11:40:00,185.34,185.49,185.12,185.17,13870.0,166.6653,166.8002,166.4675,166.5125,13870.0
2018-02-07 11:50:00,185.11,185.42,184.87,185.35,33916.0,166.4585,166.7373,166.2427,166.6743,33916.0
2018-02-07 12:00:00,185.27,185.42,184.75,184.97,17578.0,166.6024,166.7373,166.1348,166.3326,17578.0
2018-02-07 12:10:00,185.0,185.14,184.72,184.84,18832.0,166.3596,166.4855,166.1078,166.2157,18832.0
2018-02-07 12:20:00,184.86,185.06,184.5,184.94,23090.0,166.2337,166.4135,165.91,166.3056,23090.0
2018-02-07 12:30:00,185.0,185.05,184.73,184.88,31115.0,166.3596,166.4045,166.1168,166.2517,31115.0
2018-02-07 12:40:00,184.96,185.16,184.52,184.67,23873.0,166.3236,166.5035,165.9279,166.0628,23873.0
2018-02-07 12:50:00,184.69,184.93,184.59,184.59,21591.0,166.0808,166.2966,165.9909,165.9909,21591.0
2018-02-07 13:00:00,184.68,184.97,183.96,184.15,41295.0,166.0718,166.3326,165.4244,165.5952,41295.0
2018-02-07 13:10:00,184.17,184.27,183.22,184.16,29555.0,165.6132,165.7031,164.7589,165.6042,29555.0
2018-02-07 13:20:00,184.16,184.16,183.21,183.77,27168.0,165.6042,165.6042,164.7499,165.2535,27168.0
2018-02-07 13:30:00,183.67,184.37,183.41,184.34,39942.0,165.1636,165.7931,164.9298,165.7661,39942.0
2018-02-07 13:40:00,184.29,184.67,184.22,184.28,34168.0,165.7211,166.0628,165.6582,165.7121,34168.0
2018-02-07 13:50:00,184.28,184.6,184.04,184.57,85126.0,165.7121,165.9999,165.4963,165.9729,85126.0
2018-02-07 14:00:00,184.52,184.52,183.51,183.69,25714.0,165.9279,165.9279,165.0197,165.1816,25714.0
2018-02-07 14:10:00,183.71,184.26,183.62,184.07,15525.0,165.1996,165.6941,165.1186,165.5233,15525.0
2018-02-07 14:20:00,184.19,184.43,184.0,184.42,23401.0,165.6312,165.847,165.4603,165.838,23401.0
2018-02-07 14:30:00,184.41,184.75,184.32,184.32,31205.0,165.829,166.1348,165.7481,165.7481,31205.0
2018-02-07 14:40:00,184.25,184.37,183.43,183.54,22506.0,165.6851,165.7931,164.9478,165.0467,22506.0
2018-02-07 14:50:00,183.57,183.78,183.14,183.61,26787.0,165.0737,165.2625,164.687,165.1096,26787.0
2018-02-07 15:00:00,183.69,184.5,183.64,184.26,40598.0,165.1816,165.91,165.1366,165.6941,40598.0
2018-02-07 15:10:00,184.22,185.0,184.17,184.7,38740.0,165.6582,166.3596,165.6132,166.0898,38740.0
2018-02-07 15:20:00,184.68,185.14,184.49,184.88,38456.0,166.0718,166.4855,165.901,166.2517,38456.0
2018-02-07 15:30:00,184.85,185.36,184.58,185.06,50345.0,166.2247,166.6833,165.9819,166.4135,50345.0
2018-02-07 15:40:00,185.02,185.15,184.25,184.41,94209.0,166.3776,166.4945,165.6851,165.829,94209.0
2018-02-07 15:50:00,184.33,184.47,183.07,183.24,302112.0,165.7571,165.883,164.624,164.7769,302112.0
2018-02-08 09:30:00,184.51,184.51,182.9,183.71,95528.0,165.919,165.919,164.4712,165.1996,95528.0
2018-02-08 09:40:00,183.91,183.91,182.04,182.5,40868.0,165.3794,165.3794,163.6978,164.1115,40868.0
2018-02-08 09:50:00,182.5,182.8,182.07,182.07,36816.0,164.1115,164.3812,163.7248,163.7248,36816.0
2018-02-08 10:00:00,182.08,183.6,182.08,183.36,44336.0,163.7338,165.1006,163.7338,164.8848,44336.0
2018-02-08 10:10:00,183.44,184.01,183.2,183.51,64489.0,164.9568,165.4693,164.7409,165.0197,64489.0
2018-02-08 10:20:00,183.46,183.68,182.91,183.09,46015.0,164.9747,165.1726,164.4802,164.642,46015.0
2018-02-08 10:30:00,183.06,183.48,182.86,183.2,43810.0,164.6151,164.9927,164.4352,164.7409,43810.0
2018-02-08 10:40:00,183.27,183.54,183.19,183.29,62414.0,164.8039,165.0467,164.732,164.8219,62414.0
2018-02-08 10:50:00,183.27,183.52,183.08,183.45,74420.0,164.8039,165.0287,164.633,164.9658,74420.0
2018-02-08 11:00:00,183.33,183.71,183.18,183.38,34762.0,164.8578,165.1996,164.723,164.9028,34762.0
2018-02-08 11:10:00,183.44,183.57,182.8,182.94,47636.0,164.9568,165.0737,164.3812,164.5071,47636.0
2018-02-08 11:20:00,182.97,182.97,181.97,182.26,28877.0,164.5341,164.5341,163.6349,163.8957,28877.0
2018-02-08 11:30:00,182.34,182.72,182.07,182.58,42771.0,163.9676,164.3093,163.7248,164.1834,42771.0
2018-02-08 11:40:00,182.48,182.69,181.86,182.2,38307.0,164.0935,164.2823,163.536,163.8417,38307.0
2018-02-08 11:50:00,182.28,183.02,182.15,182.46,26724.0,163.9136,164.5791,163.7967,164.0755,26724.0
2018-02-08 12:00:00,182.34,182.75,182.2,182.23,20744.0,163.9676,164.3363,163.8417,163.8687,20744.0
2018-02-08 12:10:00,182.18,182.53,182.09,182.41,45479.0,163.8237,164.1385,163.7428,164.0305,45479.0
2018-02-08 12:20:00,182.45,182.45,181.41,181.71,66805.0,164.0665,164.0665,163.1313,163.4011,66805.0
2018-02-08 12:30:00,181.7,181.99,181.29,181.71,26480.0,163.3921,163.6529,163.0234,163.4011,26480.0
2018-02-08 12:40:00,181.7,182.52,181.33,181.59,32276.0,163.3921,164.1295,163.0594,163.2932,32276.0
2018-02-08 12:50:00,181.49,181.52,180.3,181.03,57099.0,163.2032,163.2302,162.1331,162.7896,57099.0
2018-02-08 13:00:00,181.02,181.64,180.94,181.45,37065.0,162.7806,163.3381,162.7087,163.1673,37065.0
2018-02-08 13:10:00,181.49,182.19,181.23,181.84,39224.0,163.2032,163.8327,162.9694,163.518,39224.0
2018-02-08 13:20:00,181.81,182.28,181.35,181.35,27864.0,163.491,163.9136,163.0774,163.0774,27864.0
2018-02-08 13:30:00,181.23,182.1,181.11,182.1,22668.0,162.9694,163.7518,162.8615,163.7518,22668.0
2018-02-08 13:40:00,182.12,182.68,181.9,182.01,22875.0,163.7698,164.2733,163.5719,163.6708,22875.0
2018-02-08 13:50:00,182.08,182.43,181.73,182.0,22516.0,163.7338,164.0485,163.4191,163.6619,22516.0
2018-02-08 14:00:00,182.15,182.24,181.6,182.05,30780.0,163.7967,163.8777,163.3022,163.7068,30780.0
2018-02-08 14:10:00,182.17,182.8,182.17,182.68,31289.0,163.8147,164.3812,163.8147,164.2733,31289.0
2018-02-08 14:20:00,182.77,182.91,181.93,182.07,29888.0,164.3543,164.4802,163.5989,163.7248,29888.0
2018-02-08 14:30:00,182.06,182.08,181.5,182.07,31890.0,163.7158,163.7338,163.2122,163.7248,31890.0
2018-02-08 14:40:00,181.98,182.23,181.62,182.05,18864.0,163.6439,163.8687,163.3201,163.7068,18864.0
2018-02-08 14:50:00,182.09,182.09,181.19,181.43,24903.0,163.7428,163.7428,162.9335,163.1493,24903.0
2018-02-08 15:00:00,181.62,182.05,181.36,181.37,22118.0,163.3201,163.7068,163.0863,163.0953,22118.0
2018-02-08 15:10:00,181.33,181.66,181.01,181.22,60841.0,163.0594,163.3561,162.7716,162.9604,60841.0
2018-02-08 15:20:00,181.29,182.06,181.07,181.5,36970.0,163.0234,163.7158,162.8256,163.2122,36970.0
2018-02-08 15:30:00,181.49,181.81,180.59,180.73,65449.0,163.2032,163.491,162.3939,162.5198,65449.0
2018-02-08 15:40:00,180.7,180.94,180.1,180.37,120509.0,162.4928,162.7087,161.9533,162.1961,120509.0
2018-02-08 15:50:00,180.34,180.38,178.53,178.53,268035.0,162.1691,162.2051,160.5415,160.5415,268035.0
2018-02-09 09:30:00,179.78,181.0,179.5,180.0,103820.0,161.6655,162.7626,161.4138,161.8634,103820.0
2018-02-09 09:40:00,179.81,180.6,179.09,180.02,50276.0,161.6925,162.4029,161.0451,161.8814,50276.0
2018-02-09 09:50:00,180.07,180.88,179.79,180.02,29306.0,161.9263,162.6547,161.6745,161.8814,29306.0
2018-02-09 10:00:00,179.96,180.43,179.56,179.81,30504.0,161.8274,162.25,161.4677,161.6925,30504.0
2018-02-09 10:10:00,179.77,179.96,179.31,179.78,27415.0,161.6565,161.8274,161.2429,161.6655,27415.0
2018-02-09 10:20:00,179.76,180.39,179.47,179.93,33811.0,161.6476,162.2141,161.3868,161.8004,33811.0
2018-02-09 10:30:00,179.85,180.24,179.35,179.41,36969.0,161.7285,162.0792,161.2789,161.3328,36969.0
2018-02-09 10:40:00,179.33,179.37,177.79,178.04,82520.0,161.2609,161.2969,159.8761,160.1009,82520.0
2018-02-09 10:50:00,178.01,179.79,177.8,179.37,47810.0,160.0739,161.6745,159.885,161.2969,47810.0
2018-02-09 11:00:00,179.34,180.06,179.23,179.52,26821.0,161.2699,161.9173,161.171,161.4317,26821.0
2018-02-09 11:10:00,179.47,179.85,178.84,179.04,47818.0,161.3868,161.7285,160.8203,161.0001,47818.0
2018-02-09 11:20:00,179.05,179.45,178.64,178.95,19833.0,161.0091,161.3688,160.6404,160.9192,19833.0
2018-02-09 11:30:00,179.05,179.72,178.85,179.37,40798.0,161.0091,161.6116,160.8292,161.2969,40798.0
2018-02-09 11:40:00,179.28,179.29,178.71,178.77,20150.0,161.2159,161.2249,160.7034,160.7573,20150.0
2018-02-09 11:50:00,178.64,178.9,178.28,178.35,24428.0,160.6404,160.8742,160.3167,160.3796,24428.0
2018-02-09 12:00:00,178.46,178.49,177.26,177.42,39049.0,160.4785,160.5055,159.3995,159.5433,39049.0
2018-02-09 12:10:00,177.4,178.23,177.4,178.03,44642.0,159.5253,160.2717,159.5253,160.0919,44642.0
2018-02-09 12:20:00,177.88,178.56,177.35,177.45,35195.0,159.957,160.5685,159.4804,159.5703,35195.0
2018-02-09 12:30:00,177.41,177.7,176.85,176.99,29289.0,159.5343,159.7951,159.0308,159.1567,29289.0
2018-02-09 12:40:00,177.0,177.14,176.59,176.67,34686.0,159.1657,159.2915,158.797,158.8689,34686.0
2018-02-09 12:50:00,176.67,177.88,176.55,177.88,32003.0,158.8689,159.957,158.761,159.957,32003.0
2018-02-09 13:00:00,177.77,177.8,177.26,177.37,31679.0,159.8581,159.885,159.3995,159.4984,31679.0
2018-02-09 13:10:00,177.22,177.47,176.64,177.47,29400.0,159.3635,159.5883,158.8419,159.5883,29400.0
2018-02-09 13:20:00,177.47,177.56,176.19,176.59,43968.0,159.5883,159.6692,158.4373,158.797,43968.0
2018-02-09 13:30:00,176.49,176.67,175.79,175.88,43009.0,158.707,158.8689,158.0776,158.1585,43009.0
2018-02-09 13:40:00,175.94,177.52,175.94,177.33,31668.0,158.2125,159.6333,158.2125,159.4624,31668.0
2018-02-09 13:50:00,177.4,178.38,177.31,177.32,51124.0,159.5253,160.4066,159.4444,159.4534,51124.0
2018-02-09 14:00:00,177.2,178.91,177.2,178.4,40711.0,159.3455,160.8832,159.3455,160.4246,40711.0
2018-02-09 14:10:00,178.49,179.68,178.49,179.53,60241.0,160.5055,161.5756,160.5055,161.4407,60241.0
2018-02-09 14:20:00,179.59,180.48,179.1,179.26,46529.0,161.4947,162.295,161.0541,161.1979,46529.0
2018-02-09 14:30:00,179.15,179.44,178.68,179.2,42708.0,161.099,161.3598,160.6764,161.144,42708.0
2018-02-09 14:40:00,179.24,179.52,178.92,179.31,30135.0,161.18,161.4317,160.8922,161.2429,30135.0
2018-02-09 14:50:00,179.17,179.72,178.81,178.92,38305.0,161.117,161.6116,160.7933,160.8922,38305.0
2018-02-09 15:00:00,178.87,178.94,177.82,178.16,61419.0,160.8472,160.9102,159.903,160.2088,61419.0
2018-02-09 15:10:00,178.14,179.32,177.89,179.04,39101.0,160.1908,161.2519,159.966,161.0001,39101.0
2018-02-09 15:20:00,179.15,179.83,178.94,179.38,35597.0,161.099,161.7105,160.9102,161.3058,35597.0
2018-02-09 15:30:00,179.44,180.2,179.38,179.99,115390.0,161.3598,162.0432,161.3058,161.8544,115390.0
2018-02-09 15:40:00,180.0,181.54,179.93,181.54,124360.0,161.8634,163.2482,161.8004,163.2482,124360.0
2018-02-09 15:50:00,181.57,182.07,180.19,180.66,191893.0,163.2752,163.7248,162.0342,162.4569,191893.0
2018-02-12 09:30:00,181.84,182.89,181.66,182.71,83687.0,163.518,164.4622,163.3561,164.3003,83687.0
2018-02-12 09:40:00,182.62,183.26,182.24,182.39,32254.0,164.2194,164.7949,163.8777,164.0126,32254.0
2018-02-12 09:50:00,182.45,182.45,181.75,181.9,26517.0,164.0665,164.0665,163.437,163.5719,26517.0
2018-02-12 10:00:00,181.85,182.19,181.28,181.48,31423.0,163.527,163.8327,163.0144,163.1943,31423.0
2018-02-12 10:10:00,181.39,181.69,180.77,181.19,27398.0,163.1133,163.3831,162.5558,162.9335,27398.0
2018-02-12 10:20:00,181.09,181.32,180.4,180.85,38767.0,162.8435,163.0504,162.2231,162.6277,38767.0
2018-02-12 10:30:00,180.93,181.61,180.51,181.26,24806.0,162.6997,163.3112,162.322,162.9964,24806.0
2018-02-12 10:40:00,181.13,181.32,180.55,181.27,23116.0,162.8795,163.0504,162.358,163.0054,23116.0
2018-02-12 10:50:00,181.23,181.23,180.78,181.12,16425.0,162.9694,162.9694,162.5648,162.8705,16425.0
2018-02-12 11:00:00,181.26,181.4,180.75,181.27,25769.0,162.9964,163.1223,162.5378,163.0054,25769.0
2018-02-12 11:10:00,181.24,181.66,181.09,181.55,16486.0,162.9784,163.3561,162.8435,163.2572,16486.0
2018-02-12 11:20:00,181.56,181.85,181.43,181.65,16378.0,163.2662,163.527,163.1493,163.3471,16378.0
2018-02-12 11:30:00,181.75,181.85,181.38,181.81,16138.0,163.437,163.527,163.1043,163.491,16138.0
2018-02-12 11:40:00,181.87,182.0,181.64,181.86,11082.0,163.545,163.6619,163.3381,163.536,11082.0
2018-02-12 11:50:00,181.81,182.37,181.58,182.36,14580.0,163.491,163.9946,163.2842,163.9856,14580.0
2018-02-12 12:00:00,182.28,182.28,181.8,182.0,12887.0,163.9136,163.9136,163.482,163.6619,12887.0
2018-02-12 12:10:00,182.13,182.49,182.0,182.33,12623.0,163.7788,164.1025,163.6619,163.9586,12623.0
2018-02-12 12:20:00,182.27,182.4,182.04,182.09,14097.0,163.9047,164.0216,163.6978,163.7428,14097.0
2018-02-12 12:30:00,182.15,182.21,181.81,182.21,19728.0,163.7967,163.8507,163.491,163.8507,19728.0
2018-02-12 12:40:00,182.16,182.16,181.52,181.52,12305.0,163.8057,163.8057,163.2302,163.2302,12305.0
2018-02-12 12:50:00,181.58,181.82,181.57,181.61,10450.0,163.2842,163.5,163.2752,163.3112,10450.0
2018-02-12 13:00:00,181.72,181.83,181.46,181.52,11617.0,163.4101,163.509,163.1763,163.2302,11617.0
2018-02-12 13:10:00,181.51,181.51,181.29,181.37,33735.0,163.2212,163.2212,163.0234,163.0953,33735.0
2018-02-12 13:20:00,181.3,181.33,181.06,181.21,15647.0,163.0324,163.0594,162.8166,162.9515,15647.0
2018-02-12 13:30:00,181.28,181.29,180.79,180.79,22952.0,163.0144,163.0234,162.5738,162.5738,22952.0
2018-02-12 13:40:00,180.83,181.31,180.65,181.3,30316.0,162.6097,163.0414,162.4479,163.0324,30316.0
2018-02-12 13:50:00,181.3,182.04,181.21,181.84,21527.0,163.0324,163.6978,162.9515,163.518,21527.0
2018-02-12 14:00:00,181.88,181.92,181.38,181.4,15294.0,163.5539,163.5899,163.1043,163.1223,15294.0
2018-02-12 14:10:00,181.47,181.48,181.16,181.29,15557.0,163.1853,163.1943,162.9065,163.0234,15557.0
2018-02-12 14:20:00,181.31,181.48,181.2,181.41,10849.0,163.0414,163.1943,162.9425,163.1313,10849.0
2018-02-12 14:30:00,181.48,181.65,181.37,181.57,16112.0,163.1943,163.3471,163.0953,163.2752,16112.0
2018-02-12 14:40:00,181.57,181.66,181.06,181.06,17470.0,163.2752,163.3561,162.8166,162.8166,17470.0
2018-02-12 14:50:00,181.02,181.47,180.92,181.32,22725.0,162.7806,163.1853,162.6907,163.0504,22725.0
2018-02-12 15:00:00,181.25,181.52,181.18,181.45,11643.0,162.9874,163.2302,162.9245,163.1673,11643.0
2018-02-12 15:10:00,181.46,181.87,181.32,181.68,14474.0,163.1763,163.545,163.0504,163.3741,14474.0
2018-02-12 15:20:00,181.81,182.05,181.6,181.73,25390.0,163.491,163.7068,163.3022,163.4191,25390.0
2018-02-12 15:30:00,181.7,181.89,181.26,181.58,36088.0,163.3921,163.5629,162.9964,163.2842,36088.0
2018-02-12 15:40:00,181.59,181.85,180.63,181.16,75331.0,163.2932,163.527,162.4299,162.9065,75331.0
2018-02-12 15:50:00,181.11,181.45,180.38,181.18,119623.0,162.8615,163.1673,162.2051,162.9245,119623.0
2018-02-13 09:30:00,180.22,181.3,180.05,180.34,54940.0,162.0612,163.0324,161.9083,162.1691,54940.0
2018-02-13 09:40:00,180.31,180.58,180.12,180.29,35339.0,162.1421,162.3849,161.9713,162.1242,35339.0
2018-02-13 09:50:00,180.25,180.68,180.13,180.26,27400.0,162.0882,162.4749,161.9803,162.0972,27400.0
2018-02-13 10:00:00,180.29,180.9,180.29,180.67,40687.0,162.1242,162.6727,162.1242,162.4659,40687.0
2018-02-13 10:10:00,180.67,181.6,180.67,181.6,44137.0,162.4659,163.3022,162.4659,163.3022,44137.0
2018-02-13 10:20:00,181.55,181.86,181.5,181.67,24041.0,163.2572,163.536,163.2122,163.3651,24041.0
2018-02-13 10:30:00,181.7,181.79,181.33,181.72,30371.0,163.3921,163.473,163.0594,163.4101,30371.0
2018-02-13 10:40:00,181.8,182.12,181.68,182.12,19837.0,163.482,163.7698,163.3741,163.7698,19837.0
2018-02-13 10:50:00,182.23,182.57,182.09,182.44,35575.0,163.8687,164.1744,163.7428,164.0575,35575.0
2018-02-13 11:00:00,182.38,182.41,181.7,181.81,21288.0,164.0036,164.0305,163.3921,163.491,21288.0
2018-02-13 11:10:00,181.85,182.04,181.7,181.83,20056.0,163.527,163.6978,163.3921,163.509,20056.0
2018-02-13 11:20:00,181.81,182.04,181.73,181.77,27670.0,163.491,163.6978,163.4191,163.455,27670.0
2018-02-13 11:30:00,181.9,182.24,181.89,182.24,31326.0,163.5719,163.8777,163.5629,163.8777,31326.0
2018-02-13 11:40:00,182.18,182.56,181.94,182.56,16043.0,163.8237,164.1654,163.6079,164.1654,16043.0
2018-02-13 11:50:00,182.58,182.83,182.51,182.79,30334.0,164.1834,164.4082,164.1205,164.3723,30334.0
2018-02-13 12:00:00,182.87,183.08,182.74,182.84,48483.0,164.4442,164.633,164.3273,164.4172,48483.0
2018-02-13 12:10:00,182.85,183.02,182.67,182.71,17953.0,164.4262,164.5791,164.2643,164.3003,17953.0
2018-02-13 12:20:00,182.75,182.77,182.56,182.77,22267.0,164.3363,164.3543,164.1654,164.3543,22267.0
2018-02-13 12:30:00,182.79,182.83,182.7,182.79,28327.0,164.3723,164.4082,164.2913,164.3723,28327.0
2018-02-13 12:40:00,182.82,183.14,182.81,183.1,23122.0,164.3992,164.687,164.3902,164.651,23122.0
2018-02-13 12:50:00,183.15,183.21,182.77,182.86,24778.0,164.696,164.7499,164.3543,164.4352,24778.0
2018-02-13 13:00:00,182.87,182.98,182.77,182.91,20724.0,164.4442,164.5431,164.3543,164.4802,20724.0
2018-02-13 13:10:00,182.91,183.5,182.84,183.46,20838.0,164.4802,165.0107,164.4172,164.9747,20838.0
2018-02-13 13:20:00,183.44,183.97,183.43,183.78,39027.0,164.9568,165.4334,164.9478,165.2625,39027.0
2018-02-13 13:30:00,183.77,183.85,183.53,183.78,30325.0,165.2535,165.3255,165.0377,165.2625,30325.0
2018-02-13 13:40:00,183.77,183.79,183.31,183.34,14667.0,165.2535,165.2715,164.8399,164.8668,14667.0
2018-02-13 13:50:00,183.37,183.96,183.36,183.96,33434.0,164.8938,165.4244,164.8848,165.4244,33434.0
2018-02-13 14:00:00,183.95,184.13,183.81,184.04,21607.0,165.4154,165.5772,165.2895,165.4963,21607.0
2018-02-13 14:10:00,184.08,184.34,183.94,183.94,28637.0,165.5323,165.7661,165.4064,165.4064,28637.0
2018-02-13 14:20:00,183.94,184.15,183.85,183.94,20353.0,165.4064,165.5952,165.3255,165.4064,20353.0
2018-02-13 14:30:00,183.9,183.92,183.72,183.73,23220.0,165.3704,165.3884,165.2086,165.2175,23220.0
2018-02-13 14:40:00,183.7,183.84,183.48,183.81,40027.0,165.1906,165.3165,164.9927,165.2895,40027.0
2018-02-13 14:50:00,183.84,184.16,183.81,184.15,24548.0,165.3165,165.6042,165.2895,165.5952,24548.0
2018-02-13 15:00:00,184.14,184.14,183.79,183.9,19100.0,165.5862,165.5862,165.2715,165.3704,19100.0
2018-02-13 15:10:00,183.88,184.21,183.75,184.15,39415.0,165.3524,165.6492,165.2355,165.5952,39415.0
2018-02-13 15:20:00,184.15,184.49,183.98,184.43,41729.0,165.5952,165.901,165.4424,165.847,41729.0
2018-02-13 15:30:00,184.39,184.55,184.17,184.5,43417.0,165.811,165.9549,165.6132,165.91,43417.0
2018-02-13 15:40:00,184.5,184.6,184.22,184.32,85374.0,165.91,165.9999,165.6582,165.7481,85374.0
2018-02-13 15:50:00,184.32,184.44,184.08,184.14,128753.0,165.7481,165.856,165.5323,165.5862,128753.0
2018-02-14 09:30:00,182.7,183.27,182.31,182.74,93324.0,164.2913,164.8039,163.9406,164.3273,93324.0
2018-02-14 09:40:00,182.67,183.7,182.62,183.52,60850.0,164.2643,165.1906,164.2194,165.0287,60850.0
2018-02-14 09:50:00,183.59,184.29,183.28,183.51,44805.0,165.0916,165.7211,164.8129,165.0197,44805.0
2018-02-14 10:00:00,183.51,183.82,182.93,183.7,31027.0,165.0197,165.2985,164.4982,165.1906,31027.0
2018-02-14 10:10:00,183.78,184.35,183.78,184.29,24548.0,165.2625,165.7751,165.2625,165.7211,24548.0
2018-02-14 10:20:00,184.24,184.67,183.82,183.89,33820.0,165.6762,166.0628,165.2985,165.3614,33820.0
2018-02-14 10:30:00,183.9,184.8,183.78,184.8,53463.0,165.3704,166.1797,165.2625,166.1797,53463.0
2018-02-14 10:40:00,184.7,184.8,184.37,184.57,44620.0,166.0898,166.1797,165.7931,165.9729,44620.0
2018-02-14 10:50:00,184.53,185.14,184.52,184.91,30912.0,165.9369,166.4855,165.9279,166.2786,30912.0
2018-02-14 11:00:00,184.91,185.08,184.52,184.78,15261.0,166.2786,166.4315,165.9279,166.1617,15261.0
2018-02-14 11:10:00,184.73,185.25,184.72,185.13,44443.0,166.1168,166.5844,166.1078,166.4765,44443.0
2018-02-14 11:20:00,185.11,185.34,184.82,185.25,25905.0,166.4585,166.6653,166.1977,166.5844,25905.0
2018-02-14 11:30:00,185.31,185.71,185.24,185.71,36622.0,166.6383,166.998,166.5754,166.998,36622.0
2018-02-14 11:40:00,185.69,186.0,185.47,185.54,32713.0,166.9801,167.2588,166.7822,166.8452,32713.0
2018-02-14 11:50:00,185.53,185.65,185.23,185.55,20894.0,166.8362,166.9441,166.5664,166.8542,20894.0
2018-02-14 12:00:00,185.51,185.92,185.44,185.71,21093.0,166.8182,167.1869,166.7552,166.998,21093.0
2018-02-14 12:10:00,185.77,185.77,185.31,185.43,18763.0,167.052,167.052,166.6383,166.7463,18763.0
2018-02-14 12:20:00,185.37,185.96,185.23,185.82,27560.0,166.6923,167.2229,166.5664,167.097,27560.0
2018-02-14 12:30:00,185.82,186.35,185.74,186.29,30863.0,167.097,167.5736,167.025,167.5196,30863.0
2018-02-14 12:40:00,186.31,186.34,186.02,186.02,35338.0,167.5376,167.5646,167.2768,167.2768,35338.0
2018-02-14 12:50:00,186.04,186.73,186.04,186.73,32650.0,167.2948,167.9153,167.2948,167.9153,32650.0
2018-02-14 13:00:00,186.66,186.99,186.45,186.79,28028.0,167.8523,168.1491,167.6635,167.9692,28028.0
2018-02-14 13:10:00,186.86,187.03,186.58,186.59,29020.0,168.0322,168.185,167.7804,167.7894,29020.0
2018-02-14 13:20:00,186.67,186.98,186.5,186.74,38237.0,167.8613,168.1401,167.7084,167.9243,38237.0
2018-02-14 13:30:00,186.66,186.89,186.61,186.84,20303.0,167.8523,168.0591,167.8074,168.0142,20303.0
2018-02-14 13:40:00,186.82,187.03,186.67,186.96,42505.0,167.9962,168.185,167.8613,168.1221,42505.0
2018-02-14 13:50:00,186.95,186.97,186.75,186.88,38234.0,168.1131,168.1311,167.9333,168.0502,38234.0
2018-02-14 14:00:00,186.9,187.16,186.82,187.03,40379.0,168.0681,168.3019,167.9962,168.185,40379.0
2018-02-14 14:10:00,187.11,187.28,187.0,187.12,22102.0,168.257,168.4098,168.1581,168.266,22102.0
2018-02-14 14:20:00,187.17,187.47,187.12,187.28,36995.0,168.3109,168.5807,168.266,168.4098,36995.0
2018-02-14 14:30:00,187.28,187.58,187.2,187.54,42955.0,168.4098,168.6796,168.3379,168.6437,42955.0
2018-02-14 14:40:00,187.55,187.7,187.34,187.51,34413.0,168.6526,168.7875,168.4638,168.6167,34413.0
2018-02-14 14:50:00,187.51,188.17,187.45,188.16,69241.0,168.6167,169.2102,168.5627,169.2012,69241.0
2018-02-14 15:00:00,188.18,188.48,188.15,188.26,69398.0,169.2192,169.4889,169.1922,169.2911,69398.0
2018-02-14 15:10:00,188.25,188.3,187.8,187.97,23914.0,169.2821,169.3271,168.8775,169.0303,23914.0
2018-02-14 15:20:00,187.94,187.99,187.35,187.49,33039.0,169.0033,169.0483,168.4728,168.5987,33039.0
2018-02-14 15:30:00,187.45,187.57,187.3,187.53,35114.0,168.5627,168.6706,168.4278,168.6347,35114.0
2018-02-14 15:40:00,187.53,187.57,186.96,187.35,74903.0,168.6347,168.6706,168.1221,168.4728,74903.0
2018-02-14 15:50:00,187.37,187.54,187.12,187.34,135231.0,168.4908,168.6437,168.266,168.4638,135231.0
2018-02-15 09:30:00,188.09,188.4,186.57,188.12,64740.0,169.5799,169.8594,168.2095,169.6069,64740.0
2018-02-15 09:40:00,188.12,188.44,187.89,188.22,27903.0,169.6069,169.8955,169.3996,169.6971,27903.0
2018-02-15 09:50:00,188.17,189.29,187.96,189.24,56647.0,169.652,170.6618,169.4627,170.6167,56647.0
2018-02-15 10:00:00,189.26,189.31,188.42,188.57,37348.0,170.6348,170.6798,169.8774,170.0127,37348.0
2018-02-15 10:10:00,188.52,188.71,188.23,188.63,21594.0,169.9676,170.1389,169.7061,170.0668,21594.0
2018-02-15 10:20:00,188.61,189.62,188.58,189.24,61500.0,170.0487,170.9593,170.0217,170.6167,61500.0
2018-02-15 10:30:00,189.18,189.4,188.9,189.25,30529.0,170.5626,170.761,170.3102,170.6257,30529.0
2018-02-15 10:40:00,189.2,189.35,188.77,188.98,34728.0,170.5807,170.7159,170.193,170.3823,34728.0
2018-02-15 10:50:00,189.02,189.35,188.86,188.95,33438.0,170.4184,170.7159,170.2741,170.3553,33438.0
2018-02-15 11:00:00,188.84,189.4,188.83,189.2,70738.0,170.2561,170.761,170.2471,170.5807,70738.0
2018-02-15 11:10:00,189.17,189.25,188.94,189.1,39364.0,170.5536,170.6257,170.3462,170.4905,39364.0
2018-02-15 11:20:00,189.1,189.84,189.07,189.84,39722.0,170.4905,171.1577,170.4635,171.1577,39722.0
2018-02-15 11:30:00,189.78,190.16,189.51,190.01,39317.0,171.1036,171.4462,170.8602,171.3109,39317.0
2018-02-15 11:40:00,190.02,190.5,189.96,190.5,40082.0,171.32,171.7527,171.2659,171.7527,40082.0
2018-02-15 11:50:00,190.45,190.67,190.37,190.63,25074.0,171.7076,171.906,171.6355,171.8699,25074.0
2018-02-15 12:00:00,190.61,190.8,190.46,190.72,39500.0,171.8519,172.0232,171.7167,171.9511,39500.0
2018-02-15 12:10:00,190.71,190.75,190.37,190.39,16273.0,171.9421,171.9781,171.6355,171.6535,16273.0
2018-02-15 12:20:00,190.45,190.45,190.18,190.33,20616.0,171.7076,171.7076,171.4642,171.5995,20616.0
2018-02-15 12:30:00,190.31,190.56,190.29,190.56,21065.0,171.5814,171.8068,171.5634,171.8068,21065.0
2018-02-15 12:40:00,190.57,190.89,190.55,190.82,19678.0,171.8158,172.1043,171.7978,172.0412,19678.0
2018-02-15 12:50:00,190.88,190.99,190.77,190.9,18343.0,172.0953,172.1945,171.9962,172.1134,18343.0
2018-02-15 13:00:00,190.91,191.14,190.82,191.03,23883.0,172.1224,172.3297,172.0412,172.2306,23883.0
2018-02-15 13:10:00,190.98,191.24,190.85,190.86,23064.0,172.1855,172.4199,172.0683,172.0773,23064.0
2018-02-15 13:20:00,190.84,190.87,190.4,190.43,17406.0,172.0593,172.0863,171.6626,171.6896,17406.0
2018-02-15 13:30:00,190.49,190.58,190.29,190.39,28188.0,171.7437,171.8249,171.5634,171.6535,28188.0
2018-02-15 13:40:00,190.33,190.85,190.28,190.84,25289.0,171.5995,172.0683,171.5544,172.0593,25289.0
2018-02-15 13:50:00,190.85,191.16,190.78,191.15,38682.0,172.0683,172.3478,172.0052,172.3388,38682.0
2018-02-15 14:00:00,191.08,191.3,190.9,191.22,24838.0,172.2756,172.474,172.1134,172.4019,24838.0
2018-02-15 14:10:00,191.28,191.28,190.92,191.16,21309.0,172.456,172.456,172.1314,172.3478,21309.0
2018-02-15 14:20:00,191.09,191.32,191.03,191.31,17444.0,172.2847,172.492,172.2306,172.483,17444.0
2018-02-15 14:30:00,191.31,191.39,191.2,191.29,29273.0,172.483,172.5551,172.3838,172.465,29273.0
2018-02-15 14:40:00,191.29,191.41,191.19,191.41,28174.0,172.465,172.5732,172.3748,172.5732,28174.0
2018-02-15 14:50:00,191.39,191.5,191.14,191.14,41277.0,172.5551,172.6543,172.3297,172.3297,41277.0
2018-02-15 15:00:00,191.14,191.71,191.1,191.53,35338.0,172.3297,172.8436,172.2937,172.6814,35338.0
2018-02-15 15:10:00,191.5,191.5,191.19,191.35,28249.0,172.6543,172.6543,172.3748,172.5191,28249.0
2018-02-15 15:20:00,191.38,191.54,191.19,191.29,38305.0,172.5461,172.6904,172.3748,172.465,38305.0
2018-02-15 15:30:00,191.24,191.24,190.75,191.06,40669.0,172.4199,172.4199,171.9781,172.2576,40669.0
2018-02-15 15:40:00,191.08,191.59,191.04,191.54,69194.0,172.2756,172.7355,172.2396,172.6904,69194.0
2018-02-15 15:50:00,191.48,191.54,191.13,191.54,167004.0,172.6363,172.6904,172.3207,172.6904,167004.0
2018-02-16 09:30:00,191.45,194.13,191.13,193.74,215168.0,172.6092,175.0255,172.3207,174.6739,215168.0
2018-02-16 09:40:00,193.62,193.78,193.08,193.44,51642.0,174.5657,174.7099,174.0788,174.4034,51642.0
2018-02-16 09:50:00,193.4,193.57,192.38,192.39,40780.0,174.3673,174.5206,173.4477,173.4567,40780.0
2018-02-16 10:00:00,192.38,192.86,192.06,192.35,70928.0,173.4477,173.8805,173.1592,173.4207,70928.0
2018-02-16 10:10:00,192.3,192.73,191.95,192.59,52265.0,173.3756,173.7633,173.06,173.637,52265.0
2018-02-16 10:20:00,192.53,193.23,192.52,193.21,33173.0,173.583,174.2141,173.5739,174.196,33173.0
2018-02-16 10:30:00,193.23,193.81,193.13,193.38,48204.0,174.2141,174.737,174.1239,174.3493,48204.0
2018-02-16 10:40:00,193.32,194.18,193.26,194.14,47389.0,174.2952,175.0706,174.2411,175.0345,47389.0
2018-02-16 10:50:00,194.17,194.62,193.79,194.09,43323.0,175.0616,175.4673,174.719,174.9894,43323.0
2018-02-16 11:00:00,194.07,194.2,193.84,194.13,15877.0,174.9714,175.0886,174.764,175.0255,15877.0
2018-02-16 11:10:00,194.09,194.2,193.87,193.97,30888.0,174.9894,175.0886,174.7911,174.8812,30888.0
2018-02-16 11:20:00,193.97,194.01,193.46,193.52,36274.0,174.8812,174.9173,174.4214,174.4755,36274.0
2018-02-16 11:30:00,193.51,193.61,193.04,193.09,37788.0,174.4665,174.5567,174.0428,174.0878,37788.0
2018-02-16 11:40:00,193.17,193.29,193.01,193.14,20253.0,174.16,174.2682,174.0157,174.1329,20253.0
2018-02-16 11:50:00,193.14,193.38,192.96,192.99,16333.0,174.1329,174.3493,173.9706,173.9977,16333.0
2018-02-16 12:00:00,192.99,193.0,192.51,192.71,23161.0,173.9977,174.0067,173.5649,173.7452,23161.0
2018-02-16 12:10:00,192.65,193.0,192.65,192.87,16878.0,173.6911,174.0067,173.6911,173.8895,16878.0
2018-02-16 12:20:00,192.84,192.87,192.39,192.7,15841.0,173.8624,173.8895,173.4567,173.7362,15841.0
2018-02-16 12:30:00,192.75,193.24,192.75,193.2,15772.0,173.7813,174.2231,173.7813,174.187,15772.0
2018-02-16 12:40:00,193.19,193.19,192.71,192.72,28632.0,174.178,174.178,173.7452,173.7543,28632.0
2018-02-16 12:50:00,192.71,192.73,192.19,192.46,24393.0,173.7452,173.7633,173.2764,173.5198,24393.0
2018-02-16 13:00:00,192.46,192.68,192.13,192.19,20204.0,173.5198,173.7182,173.2223,173.2764,20204.0
2018-02-16 13:10:00,192.25,192.31,191.6,191.83,23660.0,173.3305,173.3846,172.7445,172.9518,23660.0
2018-02-16 13:20:00,191.82,192.0,191.47,191.56,22142.0,172.9428,173.1051,172.6273,172.7084,22142.0
2018-02-16 13:30:00,191.48,192.15,191.23,192.02,18028.0,172.6363,173.2403,172.4109,173.1231,18028.0
2018-02-16 13:40:00,192.0,192.34,191.95,192.03,26998.0,173.1051,173.4116,173.06,173.1322,26998.0
2018-02-16 13:50:00,192.03,192.15,191.63,191.82,16962.0,173.1322,173.2403,172.7715,172.9428,16962.0
2018-02-16 14:00:00,191.86,192.12,191.7,191.7,13141.0,172.9789,173.2133,172.8346,172.8346,13141.0
2018-02-16 14:10:00,191.71,191.86,191.08,191.35,17937.0,172.8436,172.9789,172.2756,172.5191,17937.0
2018-02-16 14:20:00,191.35,191.44,191.04,191.44,16413.0,172.5191,172.6002,172.2396,172.6002,16413.0
2018-02-16 14:30:00,191.39,192.0,191.34,191.82,13525.0,172.5551,173.1051,172.5101,172.9428,13525.0
2018-02-16 14:40:00,191.82,192.0,191.65,191.94,14054.0,172.9428,173.1051,172.7896,173.051,14054.0
2018-02-16 14:50:00,191.98,192.04,191.67,191.93,12872.0,173.0871,173.1412,172.8076,173.042,12872.0
2018-02-16 15:00:00,191.93,192.39,191.91,192.39,23285.0,173.042,173.4567,173.024,173.4567,23285.0
2018-02-16 15:10:00,192.38,192.42,192.15,192.27,18228.0,173.4477,173.4838,173.2403,173.3485,18228.0
2018-02-16 15:20:00,192.28,192.48,192.08,192.3,18057.0,173.3576,173.5379,173.1772,173.3756,18057.0
2018-02-16 15:30:00,192.34,192.41,191.78,192.04,32917.0,173.4116,173.4748,172.9068,173.1412,32917.0
2018-02-16 15:40:00,192.06,192.53,191.83,192.11,73087.0,173.1592,173.583,172.9518,173.2043,73087.0
2018-02-16 15:50:00,192.11,192.27,191.48,191.56,152322.0,173.2043,173.3485,172.6363,172.7084,152322.0
2018-02-20 09:30:00,189.87,190.36,187.98,188.2,149641.0,171.1847,171.6265,169.4807,169.6791,149641.0
2018-02-20 09:40:00,188.11,188.87,188.04,188.47,69881.0,169.5979,170.2831,169.5348,169.9225,69881.0
2018-02-20 09:50:00,188.41,188.46,188.07,188.44,73250.0,169.8684,169.9135,169.5619,169.8955,73250.0
2018-02-20 10:00:00,188.4,189.25,188.2,189.13,61982.0,169.8594,170.6257,169.6791,170.5175,61982.0
2018-02-20 10:10:00,189.27,189.55,188.85,189.0,43378.0,170.6438,170.8962,170.2651,170.4003,43378.0
2018-02-20 10:20:00,188.91,189.32,188.87,188.91,26819.0,170.3192,170.6888,170.2831,170.3192,26819.0
2018-02-20 10:30:00,188.91,189.01,188.61,188.7,37565.0,170.3192,170.4094,170.0487,170.1299,37565.0
2018-02-20 10:40:00,188.68,188.95,188.65,188.82,31684.0,170.1118,170.3553,170.0848,170.2381,31684.0
2018-02-20 10:50:00,188.85,189.26,188.76,189.06,25295.0,170.2651,170.6348,170.184,170.4544,25295.0
2018-02-20 11:00:00,189.06,189.46,188.92,189.43,22576.0,170.4544,170.8151,170.3282,170.788,22576.0
2018-02-20 11:10:00,189.38,189.76,189.25,189.76,19263.0,170.7429,171.0855,170.6257,171.0855,19263.0
2018-02-20 11:20:00,189.75,190.54,189.72,190.49,53549.0,171.0765,171.7888,171.0495,171.7437,53549.0
2018-02-20 11:30:00,190.39,190.64,190.26,190.38,29229.0,171.6535,171.8789,171.5363,171.6445,29229.0
2018-02-20 11:40:00,190.34,190.55,190.16,190.47,19167.0,171.6085,171.7978,171.4462,171.7257,19167.0
2018-02-20 11:50:00,190.5,191.11,190.44,191.07,36401.0,171.7527,172.3027,171.6986,172.2666,36401.0
2018-02-20 12:00:00,191.04,191.44,190.99,191.43,17196.0,172.2396,172.6002,172.1945,172.5912,17196.0
2018-02-20 12:10:00,191.44,191.48,191.04,191.04,10605.0,172.6002,172.6363,172.2396,172.2396,10605.0
2018-02-20 12:20:00,191.02,191.15,190.92,191.12,16304.0,172.2216,172.3388,172.1314,172.3117,16304.0
2018-02-20 12:30:00,191.13,191.25,190.92,190.95,16968.0,172.3207,172.4289,172.1314,172.1584,16968.0
2018-02-20 12:40:00,190.95,191.04,190.81,190.85,14167.0,172.1584,172.2396,172.0322,172.0683,14167.0
2018-02-20 12:50:00,190.85,190.86,190.56,190.61,34464.0,172.0683,172.0773,171.8068,171.8519,34464.0
2018-02-20 13:00:00,190.62,190.67,190.13,190.17,15214.0,171.8609,171.906,171.4191,171.4552,15214.0
2018-02-20 13:10:00,190.14,190.18,189.93,189.93,13870.0,171.4282,171.4642,171.2388,171.2388,13870.0
2018-02-20 13:20:00,189.94,189.97,189.54,189.66,24083.0,171.2478,171.2749,170.8872,170.9954,24083.0
2018-02-20 13:30:00,189.69,189.8,189.55,189.63,11593.0,171.0224,171.1216,170.8962,170.9683,11593.0
2018-02-20 13:40:00,189.64,189.82,189.45,189.73,11482.0,170.9774,171.1396,170.8061,171.0585,11482.0
2018-02-20 13:50:00,189.76,189.81,189.36,189.48,12418.0,171.0855,171.1306,170.7249,170.8331,12418.0
2018-02-20 14:00:00,189.52,189.52,188.86,188.92,28588.0,170.8692,170.8692,170.2741,170.3282,28588.0
2018-02-20 14:10:00,188.78,189.01,188.66,188.73,21447.0,170.202,170.4094,170.0938,170.1569,21447.0
2018-02-20 14:20:00,188.68,188.92,188.58,188.58,13773.0,170.1118,170.3282,170.0217,170.0217,13773.0
2018-02-20 14:30:00,188.61,188.75,188.53,188.75,14460.0,170.0487,170.1749,169.9766,170.1749,14460.0
2018-02-20 14:40:00,188.71,188.74,188.34,188.35,33093.0,170.1389,170.1659,169.8053,169.8143,33093.0
2018-02-20 14:50:00,188.4,188.41,187.96,188.05,50873.0,169.8594,169.8684,169.4627,169.5438,50873.0
2018-02-20 15:00:00,188.11,188.53,188.1,188.18,21765.0,169.5979,169.9766,169.5889,169.661,21765.0
2018-02-20 15:10:00,188.14,188.2,187.87,188.01,50323.0,169.625,169.6791,169.3815,169.5078,50323.0
2018-02-20 15:20:00,188.01,188.1,187.63,188.03,53486.0,169.5078,169.5889,169.1652,169.5258,53486.0
2018-02-20 15:30:00,188.08,188.4,188.08,188.14,44003.0,169.5709,169.8594,169.5709,169.625,44003.0
2018-02-20 15:40:00,188.06,188.38,187.78,188.26,83501.0,169.5528,169.8414,169.3004,169.7332,83501.0
2018-02-20 15:50:00,188.3,188.52,188.03,188.12,165085.0,169.7692,169.9676,169.5258,169.6069,165085.0
2018-02-21 09:30:00,188.53,189.14,188.01,188.97,42750.0,169.9766,170.5266,169.5078,170.3733,42750.0
2018-02-21 09:40:00,189.0,189.13,188.43,188.85,24357.0,170.4003,170.5175,169.8864,170.2651,24357.0
2018-02-21 09:50:00,188.75,188.95,188.61,188.83,16833.0,170.1749,170.3553,170.0487,170.2471,16833.0
2018-02-21 10:00:00,188.79,188.9,188.01,188.25,21942.0,170.211,170.3102,169.5078,169.7241,21942.0
2018-02-21 10:10:00,188.28,188.64,188.07,188.59,13293.0,169.7512,170.0758,169.5619,170.0307,13293.0
2018-02-21 10:20:00,188.59,188.63,187.81,187.92,36388.0,170.0307,170.0668,169.3274,169.4266,36388.0
2018-02-21 10:30:00,187.87,187.99,187.29,187.58,33217.0,169.3815,169.4897,168.8586,169.1201,33217.0
2018-02-21 10:40:00,187.51,187.87,187.4,187.47,24698.0,169.057,169.3815,168.9578,169.0209,24698.0
2018-02-21 10:50:00,187.52,187.72,187.41,187.67,40130.0,169.066,169.2463,168.9668,169.2012,40130.0
2018-02-21 11:00:00,187.68,187.74,187.07,187.07,37757.0,169.2102,169.2643,168.6603,168.6603,37757.0
2018-02-21 11:10:00,187.03,187.19,186.83,187.0,38038.0,168.6242,168.7685,168.4439,168.5972,38038.0
2018-02-21 11:20:00,187.04,187.36,186.9,187.01,27130.0,168.6332,168.9217,168.507,168.6062,27130.0
2018-02-21 11:30:00,187.01,187.39,187.0,187.25,23015.0,168.6062,168.9488,168.5972,168.8226,23015.0
2018-02-21 11:40:00,187.25,187.68,187.23,187.6,22945.0,168.8226,169.2102,168.8045,169.1381,22945.0
2018-02-21 11:50:00,187.54,187.71,187.39,187.53,15067.0,169.084,169.2373,168.9488,169.075,15067.0
2018-02-21 12:00:00,187.46,187.71,187.43,187.53,12699.0,169.0119,169.2373,168.9848,169.075,12699.0
2018-02-21 12:10:00,187.51,187.73,187.44,187.55,11224.0,169.057,169.2553,168.9939,169.093,11224.0
2018-02-21 12:20:00,187.57,187.8,187.42,187.73,9135.0,169.1111,169.3184,168.9758,169.2553,9135.0
2018-02-21 12:30:00,187.8,187.8,187.48,187.62,14573.0,169.3184,169.3184,169.0299,169.1561,14573.0
2018-02-21 12:40:00,187.55,187.68,187.46,187.53,15469.0,169.093,169.2102,169.0119,169.075,15469.0
2018-02-21 12:50:00,187.61,187.79,187.5,187.79,6176.0,169.1471,169.3094,169.048,169.3094,6176.0
2018-02-21 13:00:00,187.76,187.77,187.6,187.64,6100.0,169.2824,169.2914,169.1381,169.1742,6100.0
2018-02-21 13:10:00,187.69,187.78,187.67,187.75,6330.0,169.2193,169.3004,169.2012,169.2734,6330.0
2018-02-21 13:20:00,187.76,187.77,187.49,187.55,12442.0,169.2824,169.2914,169.0389,169.093,12442.0
2018-02-21 13:30:00,187.57,187.84,187.57,187.72,9181.0,169.1111,169.3545,169.1111,169.2463,9181.0
2018-02-21 13:40:00,187.75,187.9,187.65,187.78,8187.0,169.2734,169.4086,169.1832,169.3004,8187.0
2018-02-21 13:50:00,187.75,187.84,187.62,187.71,11937.0,169.2734,169.3545,169.1561,169.2373,11937.0
2018-02-21 14:00:00,187.73,188.69,187.58,188.42,39105.0,169.2553,170.1208,169.1201,169.8774,39105.0
2018-02-21 14:10:00,188.4,188.83,188.34,188.65,18511.0,169.8594,170.2471,169.8053,170.0848,18511.0
2018-02-21 14:20:00,188.75,188.92,188.31,188.31,31789.0,170.1749,170.3282,169.7782,169.7782,31789.0
2018-02-21 14:30:00,188.41,188.6,188.19,188.4,19677.0,169.8684,170.0397,169.6701,169.8594,19677.0
2018-02-21 14:40:00,188.38,188.5,188.01,188.06,16286.0,169.8414,169.9495,169.5078,169.5528,16286.0
2018-02-21 14:50:00,188.0,188.17,187.76,187.9,18925.0,169.4988,169.652,169.2824,169.4086,18925.0
2018-02-21 15:00:00,187.83,187.84,186.92,187.0,26692.0,169.3455,169.3545,168.525,168.5972,26692.0
2018-02-21 15:10:00,186.99,187.33,186.69,187.18,39797.0,168.5881,168.8947,168.3177,168.7594,39797.0
2018-02-21 15:20:00,187.26,187.33,186.89,187.3,32473.0,168.8316,168.8947,168.498,168.8676,32473.0
2018-02-21 15:30:00,187.27,187.5,186.66,186.66,27261.0,168.8406,169.048,168.2906,168.2906,27261.0
2018-02-21 15:40:00,186.6,187.03,186.4,186.74,46250.0,168.2365,168.6242,168.0562,168.3627,46250.0
2018-02-21 15:50:00,186.66,186.72,185.69,185.74,120683.0,168.2906,168.3447,167.4161,167.4612,120683.0
2018-02-22 09:30:00,186.35,187.44,186.31,187.44,38031.0,168.0111,168.9939,167.9751,168.9939,38031.0
2018-02-22 09:40:00,187.45,187.54,186.83,186.85,12624.0,169.0029,169.084,168.4439,168.4619,12624.0
2018-02-22 09:50:00,186.75,186.79,186.42,186.57,17977.0,168.3718,168.4078,168.0742,168.2095,17977.0
2018-02-22 10:00:00,186.64,186.86,186.39,186.67,22055.0,168.2726,168.4709,168.0472,168.2996,22055.0
2018-02-22 10:10:00,186.81,187.19,186.74,186.86,18493.0,168.4259,168.7685,168.3627,168.4709,18493.0
2018-02-22 10:20:00,186.79,187.33,186.69,187.01,21931.0,168.4078,168.8947,168.3177,168.6062,21931.0
2018-02-22 10:30:00,187.08,187.21,186.67,187.16,14699.0,168.6693,168.7865,168.2996,168.7414,14699.0
2018-02-22 10:40:00,187.2,187.5,186.95,187.46,13575.0,168.7775,169.048,168.5521,169.0119,13575.0
2018-02-22 10:50:00,187.49,187.72,187.37,187.43,17173.0,169.0389,169.2463,168.9308,168.9848,17173.0
2018-02-22 11:00:00,187.33,187.5,187.1,187.4,9797.0,168.8947,169.048,168.6873,168.9578,9797.0
2018-02-22 11:10:00,187.36,187.7,187.28,187.53,12787.0,168.9217,169.2283,168.8496,169.075,12787.0
2018-02-22 11:20:00,187.47,188.03,187.47,187.96,20940.0,169.0209,169.5258,169.0209,169.4627,20940.0
2018-02-22 11:30:00,187.9,187.92,187.46,187.51,11910.0,169.4086,169.4266,169.0119,169.057,11910.0
2018-02-22 11:40:00,187.57,187.87,187.37,187.74,12427.0,169.1111,169.3815,168.9308,169.2643,12427.0
2018-02-22 11:50:00,187.71,188.1,187.65,187.94,9505.0,169.2373,169.5889,169.1832,169.4447,9505.0
2018-02-22 12:00:00,188.0,188.06,187.78,187.97,10694.0,169.4988,169.5528,169.3004,169.4717,10694.0
2018-02-22 12:10:00,187.98,188.33,187.91,188.16,21270.0,169.4807,169.7963,169.4176,169.643,21270.0
2018-02-22 12:20:00,188.16,188.24,188.02,188.12,16466.0,169.643,169.7151,169.5168,169.6069,16466.0
2018-02-22 12:30:00,188.18,188.32,188.08,188.21,9600.0,169.661,169.7873,169.5709,169.6881,9600.0
2018-02-22 12:40:00,188.23,188.25,187.93,187.94,18229.0,169.7061,169.7241,169.4356,169.4447,18229.0
2018-02-22 12:50:00,187.86,188.12,187.71,187.9,14687.0,169.3725,169.6069,169.2373,169.4086,14687.0
2018-02-22 13:00:00,187.91,188.14,187.88,188.04,17493.0,169.4176,169.625,169.3906,169.5348,17493.0
2018-02-22 13:10:00,188.02,188.03,187.01,187.01,35530.0,169.5168,169.5258,168.6062,168.6062,35530.0
2018-02-22 13:20:00,187.16,187.62,187.14,187.42,7379.0,168.7414,169.1561,168.7234,168.9758,7379.0
2018-02-22 13:30:00,187.48,187.48,187.15,187.31,15606.0,169.0299,169.0299,168.7324,168.8767,15606.0
2018-02-22 13:40:00,187.28,187.28,186.79,186.89,13098.0,168.8496,168.8496,168.4078,168.498,13098.0
2018-02-22 13:50:00,186.83,187.24,186.83,187.1,9111.0,168.4439,168.8135,168.4439,168.6873,9111.0
2018-02-22 14:00:00,187.11,187.6,187.1,187.41,12971.0,168.6963,169.1381,168.6873,168.9668,12971.0
2018-02-22 14:10:00,187.39,187.6,187.39,187.6,11608.0,168.9488,169.1381,168.9488,169.1381,11608.0
2018-02-22 14:20:00,187.58,187.81,187.32,187.75,49397.0,169.1201,169.3274,168.8857,169.2734,49397.0
2018-02-22 14:30:00,187.75,187.93,187.56,187.81,19214.0,169.2734,169.4356,169.1021,169.3274,19214.0
2018-02-22 14:40:00,187.81,187.81,187.31,187.39,11914.0,169.3274,169.3274,168.8767,168.9488,11914.0
2018-02-22 14:50:00,187.33,187.41,186.61,186.63,17050.0,168.8947,168.9668,168.2455,168.2636,17050.0
2018-02-22 15:00:00,186.64,186.89,186.27,186.58,19864.0,168.2726,168.498,167.939,168.2185,19864.0
2018-02-22 15:10:00,186.59,187.04,186.56,186.98,14029.0,168.2275,168.6332,168.2005,168.5791,14029.0
2018-02-22 15:20:00,187.02,187.24,186.89,186.89,15762.0,168.6152,168.8135,168.498,168.498,15762.0
2018-02-22 15:30:00,186.81,187.03,186.66,186.85,12409.0,168.4259,168.6242,168.2906,168.4619,12409.0
2018-02-22 15:40:00,186.78,187.19,186.33,186.44,47186.0,168.3988,168.7685,167.9931,168.0923,47186.0
2018-02-22 15:50:00,186.47,186.79,185.66,186.64,104542.0,168.1193,168.4078,167.389,168.2726,104542.0
2018-02-23 09:30:00,187.83,188.57,187.22,188.27,44707.0,169.3455,170.0127,168.7955,169.7422,44707.0
2018-02-23 09:40:00,188.24,188.52,187.32,187.52,18541.0,169.7151,169.9676,168.8857,169.066,18541.0
2018-02-23 09:50:00,187.35,187.52,186.88,186.98,20598.0,168.9127,169.066,168.489,168.5791,20598.0
2018-02-23 10:00:00,187.03,187.03,186.06,186.06,30675.0,168.6242,168.6242,167.7497,167.7497,30675.0
2018-02-23 10:10:00,186.06,186.49,186.06,186.09,30399.0,167.7497,168.1374,167.7497,167.7767,30399.0
2018-02-23 10:20:00,186.04,186.35,185.91,185.95,19216.0,167.7316,168.0111,167.6144,167.6505,19216.0
2018-02-23 10:30:00,185.94,186.24,185.94,186.18,8196.0,167.6415,167.912,167.6415,167.8579,8196.0
2018-02-23 10:40:00,186.25,186.48,186.14,186.29,17540.0,167.921,168.1283,167.8218,167.957,17540.0
2018-02-23 10:50:00,186.27,186.8,186.27,186.66,18814.0,167.939,168.4168,167.939,168.2906,18814.0
2018-02-23 11:00:00,186.68,187.16,186.67,187.15,18424.0,168.3087,168.7414,168.2996,168.7324,18424.0
2018-02-23 11:10:00,187.03,187.32,186.88,187.15,13686.0,168.6242,168.8857,168.489,168.7324,13686.0
2018-02-23 11:20:00,187.17,187.7,187.15,187.7,20466.0,168.7504,169.2283,168.7324,169.2283,20466.0
2018-02-23 11:30:00,187.63,188.04,187.63,188.0,19813.0,169.1652,169.5348,169.1652,169.4988,19813.0
2018-02-23 11:40:00,187.98,188.0,187.66,187.83,12344.0,169.4807,169.4988,169.1922,169.3455,12344.0
2018-02-23 11:50:00,187.76,188.11,187.76,188.09,16292.0,169.2824,169.5979,169.2824,169.5799,16292.0
2018-02-23 12:00:00,188.04,188.14,187.87,187.88,9827.0,169.5348,169.625,169.3815,169.3906,9827.0
2018-02-23 12:10:00,187.98,188.4,187.85,188.4,13484.0,169.4807,169.8594,169.3635,169.8594,13484.0
2018-02-23 12:20:00,188.4,188.42,188.15,188.15,24881.0,169.8594,169.8774,169.634,169.634,24881.0
2018-02-23 12:30:00,188.17,188.29,187.89,187.94,25029.0,169.652,169.7602,169.3996,169.4447,25029.0
2018-02-23 12:40:00,187.95,187.96,187.5,187.9,9592.0,169.4537,169.4627,169.048,169.4086,9592.0
2018-02-23 12:50:00,187.92,187.92,187.72,187.79,8135.0,169.4266,169.4266,169.2463,169.3094,8135.0
2018-02-23 13:00:00,187.76,187.77,187.57,187.62,4843.0,169.2824,169.2914,169.1111,169.1561,4843.0
2018-02-23 13:10:00,187.67,187.73,187.54,187.57,7908.0,169.2012,169.2553,169.084,169.1111,7908.0
2018-02-23 13:20:00,187.59,187.71,187.53,187.64,8233.0,169.1291,169.2373,169.075,169.1742,8233.0
2018-02-23 13:30:00,187.63,187.97,187.63,187.9,7795.0,169.1652,169.4717,169.1652,169.4086,7795.0
2018-02-23 13:40:00,187.87,187.99,187.76,187.93,7928.0,169.3815,169.4897,169.2824,169.4356,7928.0
2018-02-23 13:50:00,187.93,188.15,187.93,188.09,10665.0,169.4356,169.634,169.4356,169.5799,10665.0
2018-02-23 14:00:00,188.17,188.2,187.75,187.86,10716.0,169.652,169.6791,169.2734,169.3725,10716.0
2018-02-23 14:10:00,187.96,188.18,187.83,188.1,12356.0,169.4627,169.661,169.3455,169.5889,12356.0
2018-02-23 14:20:00,188.1,188.39,188.07,188.27,19194.0,169.5889,169.8504,169.5619,169.7422,19194.0
2018-02-23 14:30:00,188.28,188.47,188.2,188.42,9598.0,169.7512,169.9225,169.6791,169.8774,9598.0
2018-02-23 14:40:00,188.41,188.96,188.41,188.96,22560.0,169.8684,170.3643,169.8684,170.3643,22560.0
2018-02-23 14:50:00,188.99,189.15,188.83,188.89,35502.0,170.3913,170.5356,170.2471,170.3012,35502.0
2018-02-23 15:00:00,188.87,189.45,188.87,189.11,57302.0,170.2831,170.8061,170.2831,170.4995,57302.0
2018-02-23 15:10:00,189.17,189.18,188.87,188.99,32561.0,170.5536,170.5626,170.2831,170.3913,32561.0
2018-02-23 15:20:00,188.95,189.39,188.95,189.34,29857.0,170.3553,170.752,170.3553,170.7069,29857.0
2018-02-23 15:30:00,189.34,189.5,189.17,189.3,38473.0,170.7069,170.8511,170.5536,170.6708,38473.0
2018-02-23 15:40:00,189.34,189.44,189.23,189.39,53074.0,170.7069,170.797,170.6077,170.752,53074.0
2018-02-23 15:50:00,189.39,189.85,189.32,189.8,122775.0,170.752,171.1667,170.6888,171.1216,122775.0
2018-02-26 09:30:00,190.1,191.4,190.0,191.37,59598.0,171.3921,172.5642,171.3019,172.5371,59598.0
2018-02-26 09:40:00,191.3,191.36,191.03,191.35,17069.0,172.474,172.5281,172.2306,172.5191,17069.0
2018-02-26 09:50:00,191.28,191.65,191.0,191.52,40602.0,172.456,172.7896,172.2035,172.6723,40602.0
2018-02-26 10:00:00,191.53,191.6,191.06,191.44,31121.0,172.6814,172.7445,172.2576,172.6002,31121.0
2018-02-26 10:10:00,191.42,191.52,190.97,191.27,34310.0,172.5822,172.6723,172.1765,172.4469,34310.0
2018-02-26 10:20:00,191.22,191.28,190.22,190.65,56755.0,172.4019,172.456,171.5003,171.888,56755.0
2018-02-26 10:30:00,190.66,190.66,190.11,190.37,18031.0,171.897,171.897,171.4011,171.6355,18031.0
2018-02-26 10:40:00,190.41,190.41,190.04,190.19,16159.0,171.6716,171.6716,171.338,171.4732,16159.0
2018-02-26 10:50:00,190.21,190.22,189.93,190.18,15775.0,171.4913,171.5003,171.2388,171.4642,15775.0
2018-02-26 11:00:00,190.2,190.8,190.04,190.79,20612.0,171.4822,172.0232,171.338,172.0142,20612.0
2018-02-26 11:10:00,190.74,191.23,190.51,191.14,21913.0,171.9691,172.4109,171.7617,172.3297,21913.0
2018-02-26 11:20:00,191.22,191.35,191.0,191.18,18857.0,172.4019,172.5191,172.2035,172.3658,18857.0
2018-02-26 11:30:00,191.14,191.18,190.75,190.92,16384.0,172.3297,172.3658,171.9781,172.1314,16384.0
2018-02-26 11:40:00,190.94,191.37,190.92,191.07,16802.0,172.1494,172.5371,172.1314,172.2666,16802.0
2018-02-26 11:50:00,191.12,191.21,190.95,191.21,9407.0,172.3117,172.3929,172.1584,172.3929,9407.0
2018-02-26 12:00:00,191.25,191.49,191.17,191.48,11898.0,172.4289,172.6453,172.3568,172.6363,11898.0
2018-02-26 12:10:00,191.49,191.99,191.48,191.84,22815.0,172.6453,173.0961,172.6363,172.9609,22815.0
2018-02-26 12:20:00,191.87,191.91,191.7,191.77,11914.0,172.9879,173.024,172.8346,172.8977,11914.0
2018-02-26 12:30:00,191.78,191.85,191.52,191.68,10704.0,172.9068,172.9699,172.6723,172.8166,10704.0
2018-02-26 12:40:00,191.68,191.91,191.53,191.9,15347.0,172.8166,173.024,172.6814,173.0149,15347.0
2018-02-26 12:50:00,191.89,192.11,191.81,192.0,19915.0,173.0059,173.2043,172.9338,173.1051,19915.0
2018-02-26 13:00:00,192.0,192.13,191.89,191.92,12905.0,173.1051,173.2223,173.0059,173.033,12905.0
2018-02-26 13:10:00,191.95,192.1,191.86,192.05,11973.0,173.06,173.1953,172.9789,173.1502,11973.0
2018-02-26 13:20:00,192.03,192.15,191.92,192.1,15333.0,173.1322,173.2403,173.033,173.1953,15333.0
2018-02-26 13:30:00,192.13,192.15,191.91,192.02,12919.0,173.2223,173.2403,173.024,173.1231,12919.0
2018-02-26 13:40:00,191.97,192.11,191.97,192.03,8714.0,173.0781,173.2043,173.0781,173.1322,8714.0
2018-02-26 13:50:00,191.96,192.21,191.96,192.07,16261.0,173.069,173.2944,173.069,173.1682,16261.0
2018-02-26 14:00:00,192.09,192.2,191.89,191.94,11957.0,173.1863,173.2854,173.0059,173.051,11957.0
2018-02-26 14:10:00,191.93,192.03,191.68,191.71,20805.0,173.042,173.1322,172.8166,172.8436,20805.0
2018-02-26 14:20:00,191.7,191.99,191.67,191.93,36271.0,172.8346,173.0961,172.8076,173.042,36271.0
2018-02-26 14:30:00,191.9,192.08,191.84,192.02,24243.0,173.0149,173.1772,172.9609,173.1231,24243.0
2018-02-26 14:40:00,192.03,192.04,191.77,191.83,19405.0,173.1322,173.1412,172.8977,172.9518,19405.0
2018-02-26 14:50:00,191.78,192.04,191.78,191.98,23154.0,172.9068,173.1412,172.9068,173.0871,23154.0
2018-02-26 15:00:00,191.98,192.62,191.96,192.57,44456.0,173.0871,173.6641,173.069,173.619,44456.0
2018-02-26 15:10:00,192.6,192.8,192.53,192.8,37693.0,173.6461,173.8264,173.583,173.8264,37693.0
2018-02-26 15:20:00,192.76,193.1,192.75,192.97,42345.0,173.7903,174.0969,173.7813,173.9796,42345.0
2018-02-26 15:30:00,192.95,192.95,192.64,192.91,52629.0,173.9616,173.9616,173.6821,173.9256,52629.0
2018-02-26 15:40:00,192.95,192.95,192.33,192.36,62268.0,173.9616,173.9616,173.4026,173.4297,62268.0
2018-02-26 15:50:00,192.38,192.9,192.32,192.87,164394.0,173.4477,173.9165,173.3936,173.8895,164394.0
2018-02-27 09:30:00,193.45,194.19,192.95,194.14,65200.0,174.4124,175.0796,173.9616,175.0345,65200.0
2018-02-27 09:40:00,194.09,194.25,193.65,194.1,58914.0,174.9894,175.1337,174.5927,174.9984,58914.0
2018-02-27 09:50:00,194.11,194.5,193.91,194.23,52153.0,175.0075,175.3591,174.8271,175.1157,52153.0
2018-02-27 10:00:00,194.1,194.57,194.05,194.53,34977.0,174.9984,175.4222,174.9534,175.3861,34977.0
2018-02-27 10:10:00,194.54,195.12,194.54,194.8,64441.0,175.3951,175.9181,175.3951,175.6296,64441.0
2018-02-27 10:20:00,194.71,195.52,194.71,195.09,74239.0,175.5484,176.2787,175.5484,175.891,74239.0
2018-02-27 10:30:00,195.07,195.15,194.32,194.63,84444.0,175.873,175.9451,175.1968,175.4763,84444.0
2018-02-27 10:40:00,194.63,194.63,193.87,193.95,103069.0,175.4763,175.4763,174.7911,174.8632,103069.0
2018-02-27 10:50:00,193.94,193.94,192.85,193.36,65331.0,174.8542,174.8542,173.8715,174.3313,65331.0
2018-02-27 11:00:00,193.28,194.05,193.05,194.04,47036.0,174.2591,174.9534,174.0518,174.9443,47036.0
2018-02-27 11:10:00,193.99,194.16,193.55,193.84,41535.0,174.8993,175.0525,174.5026,174.764,41535.0
2018-02-27 11:20:00,193.83,193.95,192.99,193.17,38234.0,174.755,174.8632,173.9977,174.16,38234.0
2018-02-27 11:30:00,193.1,193.5,192.96,193.17,28999.0,174.0969,174.4575,173.9706,174.16,28999.0
2018-02-27 11:40:00,193.16,193.63,193.11,193.63,27155.0,174.151,174.5747,174.1059,174.5747,27155.0
2018-02-27 11:50:00,193.51,193.58,192.76,192.81,28132.0,174.4665,174.5296,173.7903,173.8354,28132.0
2018-02-27 12:00:00,192.78,192.8,192.27,192.36,23187.0,173.8083,173.8264,173.3485,173.4297,23187.0
2018-02-27 12:10:00,192.32,192.32,191.51,191.79,30616.0,173.3936,173.3936,172.6633,172.9158,30616.0
2018-02-27 12:20:00,191.73,191.75,191.37,191.62,22617.0,172.8617,172.8797,172.5371,172.7625,22617.0
2018-02-27 12:30:00,191.57,191.86,191.52,191.67,15901.0,172.7174,172.9789,172.6723,172.8076,15901.0
2018-02-27 12:40:00,191.69,191.81,191.55,191.7,12427.0,172.8256,172.9338,172.6994,172.8346,12427.0
2018-02-27 12:50:00,191.74,191.94,191.54,191.7,16314.0,172.8707,173.051,172.6904,172.8346,16314.0
2018-02-27 13:00:00,191.66,191.66,191.25,191.6,25885.0,172.7986,172.7986,172.4289,172.7445,25885.0
2018-02-27 13:10:00,191.62,191.75,191.3,191.47,16871.0,172.7625,172.8797,172.474,172.6273,16871.0
2018-02-27 13:20:00,191.53,191.69,191.41,191.41,10151.0,172.6814,172.8256,172.5732,172.5732,10151.0
2018-02-27 13:30:00,191.41,191.42,191.02,191.02,20976.0,172.5732,172.5822,172.2216,172.2216,20976.0
2018-02-27 13:40:00,191.09,191.26,190.81,191.05,22863.0,172.2847,172.4379,172.0322,172.2486,22863.0
2018-02-27 13:50:00,191.01,191.11,190.85,190.97,12575.0,172.2125,172.3027,172.0683,172.1765,12575.0
2018-02-27 14:00:00,191.03,191.2,190.68,191.07,20433.0,172.2306,172.3838,171.915,172.2666,20433.0
2018-02-27 14:10:00,191.03,191.16,190.93,191.06,13258.0,172.2306,172.3478,172.1404,172.2576,13258.0
2018-02-27 14:20:00,191.01,191.3,190.87,191.14,23671.0,172.2125,172.474,172.0863,172.3297,23671.0
2018-02-27 14:30:00,191.19,191.45,191.05,191.27,21768.0,172.3748,172.6092,172.2486,172.4469,21768.0
2018-02-27 14:40:00,191.29,191.31,190.98,191.04,24372.0,172.465,172.483,172.1855,172.2396,24372.0
2018-02-27 14:50:00,191.06,191.34,190.95,191.2,26500.0,172.2576,172.5101,172.1584,172.3838,26500.0
2018-02-27 15:00:00,191.19,191.33,190.8,190.8,39141.0,172.3748,172.501,172.0232,172.0232,39141.0
2018-02-27 15:10:00,190.85,191.07,190.71,190.77,25101.0,172.0683,172.2666,171.9421,171.9962,25101.0
2018-02-27 15:20:00,190.76,190.91,190.66,190.87,48442.0,171.9871,172.1224,171.897,172.0863,48442.0
2018-02-27 15:30:00,190.89,191.17,190.57,190.73,30293.0,172.1043,172.3568,171.8158,171.9601,30293.0
2018-02-27 15:40:00,190.69,191.13,190.42,191.05,51295.0,171.924,172.3207,171.6806,172.2486,51295.0
2018-02-27 15:50:00,191.05,191.05,190.11,190.11,156168.0,172.2486,172.2486,171.4011,171.4011,156168.0
2018-02-28 09:30:00,191.6,192.63,191.52,192.27,80741.0,172.7445,173.6731,172.6723,173.3485,80741.0
2018-02-28 09:40:00,192.18,192.23,191.2,191.6,44473.0,173.2674,173.3125,172.3838,172.7445,44473.0
2018-02-28 09:50:00,191.65,192.35,191.3,192.05,37312.0,172.7896,173.4207,172.474,173.1502,37312.0
2018-02-28 10:00:00,192.02,192.02,191.46,191.78,20833.0,173.1231,173.1231,172.6182,172.9068,20833.0
2018-02-28 10:10:00,191.78,192.37,191.67,192.28,29029.0,172.9068,173.4387,172.8076,173.3576,29029.0
2018-02-28 10:20:00,192.28,192.3,191.95,192.26,18097.0,173.3576,173.3756,173.06,173.3395,18097.0
2018-02-28 10:30:00,192.19,192.86,192.08,192.74,34470.0,173.2764,173.8805,173.1772,173.7723,34470.0
2018-02-28 10:40:00,192.74,192.74,192.21,192.25,10278.0,173.7723,173.7723,173.2944,173.3305,10278.0
2018-02-28 10:50:00,192.26,192.3,191.81,191.92,29889.0,173.3395,173.3756,172.9338,173.033,29889.0
2018-02-28 11:00:00,191.96,192.0,191.7,191.7,18447.0,173.069,173.1051,172.8346,172.8346,18447.0
2018-02-28 11:10:00,191.64,192.2,191.45,192.07,26810.0,172.7805,173.2854,172.6092,173.1682,26810.0
2018-02-28 11:20:00,191.98,192.22,191.82,191.99,16286.0,173.0871,173.3035,172.9428,173.0961,16286.0
2018-02-28 11:30:00,192.0,192.0,191.71,191.9,17044.0,173.1051,173.1051,172.8436,173.0149,17044.0
2018-02-28 11:40:00,191.9,192.05,191.76,191.84,21628.0,173.0149,173.1502,172.8887,172.9609,21628.0
2018-02-28 11:50:00,191.82,192.1,191.82,191.91,21455.0,172.9428,173.1953,172.9428,173.024,21455.0
2018-02-28 12:00:00,191.94,192.35,191.91,192.31,11043.0,173.051,173.4207,173.024,173.3846,11043.0
2018-02-28 12:10:00,192.34,192.38,192.15,192.22,11998.0,173.4116,173.4477,173.2403,173.3035,11998.0
2018-02-28 12:20:00,192.23,192.25,191.98,192.16,10177.0,173.3125,173.3305,173.0871,173.2494,10177.0
2018-02-28 12:30:00,192.02,192.21,191.88,192.19,22074.0,173.1231,173.2944,172.9969,173.2764,22074.0
2018-02-28 12:40:00,192.13,192.37,192.02,192.26,12291.0,173.2223,173.4387,173.1231,173.3395,12291.0
2018-02-28 12:50:00,192.3,192.5,192.27,192.45,13333.0,173.3756,173.5559,173.3485,173.5108,13333.0
2018-02-28 13:00:00,192.43,192.53,192.31,192.4,6201.0,173.4928,173.583,173.3846,173.4657,6201.0
2018-02-28 13:10:00,192.4,192.67,192.38,192.67,11014.0,173.4657,173.7092,173.4477,173.7092,11014.0
2018-02-28 13:20:00,192.65,192.97,192.63,192.97,10154.0,173.6911,173.9796,173.6731,173.9796,10154.0
2018-02-28 13:30:00,192.94,193.06,192.82,192.96,24191.0,173.9526,174.0608,173.8444,173.9706,24191.0
2018-02-28 13:40:00,192.9,193.13,192.76,192.8,11730.0,173.9165,174.1239,173.7903,173.8264,11730.0
2018-02-28 13:50:00,192.78,193.58,192.75,193.46,23827.0,173.8083,174.5296,173.7813,174.4214,23827.0
2018-02-28 14:00:00,193.45,193.76,193.45,193.56,25941.0,174.4124,174.6919,174.4124,174.5116,25941.0
2018-02-28 14:10:00,193.6,193.75,193.45,193.6,11880.0,174.5477,174.6829,174.4124,174.5477,11880.0
2018-02-28 14:20:00,193.65,193.71,193.46,193.48,22504.0,174.5927,174.6468,174.4214,174.4395,22504.0
2018-02-28 14:30:00,193.49,193.6,193.17,193.18,43667.0,174.4485,174.5477,174.16,174.169,43667.0
2018-02-28 14:40:00,193.17,193.23,192.93,193.07,29446.0,174.16,174.2141,173.9436,174.0698,29446.0
2018-02-28 14:50:00,193.02,193.23,192.56,192.65,52046.0,174.0247,174.2141,173.61,173.6911,52046.0
2018-02-28 15:00:00,192.65,192.68,191.7,192.16,42784.0,173.6911,173.7182,172.8346,173.2494,42784.0
2018-02-28 15:10:00,192.18,192.36,191.99,192.21,30336.0,173.2674,173.4297,173.0961,173.2944,30336.0
2018-02-28 15:20:00,192.18,192.29,191.96,192.22,32390.0,173.2674,173.3666,173.069,173.3035,32390.0
2018-02-28 15:30:00,192.25,192.36,191.99,192.36,43088.0,173.3305,173.4297,173.0961,173.4297,43088.0
2018-02-28 15:40:00,192.38,192.39,191.55,191.85,98941.0,173.4477,173.4567,172.6994,172.9699,98941.0
2018-02-28 15:50:00,191.78,191.89,190.89,190.9,208213.0,172.9068,173.0059,172.1043,172.1134,208213.0
2018-03-01 09:30:00,191.31,192.16,190.84,191.01,62951.0,172.483,173.2494,172.0593,172.2125,62951.0
2018-03-01 09:40:00,190.85,191.44,190.37,191.44,54663.0,172.0683,172.6002,171.6355,172.6002,54663.0
2018-03-01 09:50:00,191.23,191.29,190.69,191.07,24874.0,172.4109,172.465,171.924,172.2666,24874.0
2018-03-01 10:00:00,190.96,191.55,190.66,191.14,25692.0,172.1675,172.6994,171.897,172.3297,25692.0
2018-03-01 10:10:00,191.02,191.62,190.62,191.58,28863.0,172.2216,172.7625,171.8609,172.7264,28863.0
2018-03-01 10:20:00,191.48,192.13,191.19,191.91,31703.0,172.6363,173.2223,172.3748,173.024,31703.0
2018-03-01 10:30:00,191.98,192.99,191.92,192.72,33069.0,173.0871,173.9977,173.033,173.7543,33069.0
2018-03-01 10:40:00,192.78,192.97,192.03,192.38,21573.0,173.8083,173.9796,173.1322,173.4477,21573.0
2018-03-01 10:50:00,192.24,192.26,191.24,191.34,17849.0,173.3215,173.3395,172.4199,172.5101,17849.0
2018-03-01 11:00:00,191.27,191.49,191.05,191.31,31940.0,172.4469,172.6453,172.2486,172.483,31940.0
2018-03-01 11:10:00,191.3,191.91,190.93,191.78,24885.0,172.474,173.024,172.1404,172.9068,24885.0
2018-03-01 11:20:00,191.89,192.11,191.32,191.33,13798.0,173.0059,173.2043,172.492,172.501,13798.0
2018-03-01 11:30:00,191.44,191.5,190.96,190.97,15118.0,172.6002,172.6543,172.1675,172.1765,15118.0
2018-03-01 11:40:00,190.99,191.57,190.63,191.36,43854.0,172.1945,172.7174,171.8699,172.5281,43854.0
2018-03-01 11:50:00,191.31,192.07,191.3,191.68,11624.0,172.483,173.1682,172.474,172.8166,11624.0
2018-03-01 12:00:00,191.78,191.91,191.16,191.4,23702.0,172.9068,173.024,172.3478,172.5642,23702.0
2018-03-01 12:10:00,191.4,191.52,191.15,191.15,10098.0,172.5642,172.6723,172.3388,172.3388,10098.0
2018-03-01 12:20:00,191.05,191.38,190.84,191.05,14995.0,172.2486,172.5461,172.0593,172.2486,14995.0
2018-03-01 12:30:00,191.01,191.02,190.4,190.54,31998.0,172.2125,172.2216,171.6626,171.7888,31998.0
2018-03-01 12:40:00,190.53,190.9,190.33,190.83,13425.0,171.7798,172.1134,171.5995,172.0502,13425.0
2018-03-01 12:50:00,190.76,191.01,190.56,190.92,13315.0,171.9871,172.2125,171.8068,172.1314,13315.0
2018-03-01 13:00:00,190.8,190.8,189.8,189.8,36373.0,172.0232,172.0232,171.1216,171.1216,36373.0
2018-03-01 13:10:00,189.85,190.44,189.68,190.22,17519.0,171.1667,171.6986,171.0134,171.5003,17519.0
2018-03-01 13:20:00,190.2,190.34,189.81,189.81,30331.0,171.4822,171.6085,171.1306,171.1306,30331.0
2018-03-01 13:30:00,189.92,190.23,189.62,189.75,41966.0,171.2298,171.5093,170.9593,171.0765,41966.0
2018-03-01 13:40:00,189.68,189.73,188.77,189.04,33539.0,171.0134,171.0585,170.193,170.4364,33539.0
2018-03-01 13:50:00,189.04,189.37,188.52,188.52,33608.0,170.4364,170.7339,169.9676,169.9676,33608.0
2018-03-01 14:00:00,188.54,188.61,187.74,188.02,60395.0,169.9856,170.0487,169.2643,169.5168,60395.0
2018-03-01 14:10:00,187.94,188.15,187.37,188.15,31104.0,169.4447,169.634,168.9308,169.634,31104.0
2018-03-01 14:20:00,188.05,188.28,187.53,188.01,43806.0,169.5438,169.7512,169.075,169.5078,43806.0
2018-03-01 14:30:00,188.05,188.12,187.32,187.48,28767.0,169.5438,169.6069,168.8857,169.0299,28767.0
2018-03-01 14:40:00,187.51,188.19,187.5,187.84,28265.0,169.057,169.6701,169.048,169.3545,28265.0
2018-03-01 14:50:00,187.88,188.14,187.75,188.05,29591.0,169.3906,169.625,169.2734,169.5438,29591.0
2018-03-01 15:00:00,187.93,188.1,187.35,188.05,29503.0,169.4356,169.5889,168.9127,169.5438,29503.0
2018-03-01 15:10:00,187.95,188.88,187.79,188.85,31137.0,169.4537,170.2921,169.3094,170.2651,31137.0
2018-03-01 15:20:00,188.89,189.1,188.45,188.57,37808.0,170.3012,170.4905,169.9045,170.0127,37808.0
2018-03-01 15:30:00,188.55,188.76,187.81,187.88,39599.0,169.9946,170.184,169.3274,169.3906,39599.0
2018-03-01 15:40:00,187.87,188.6,187.72,188.26,66924.0,169.3815,170.0397,169.2463,169.7332,66924.0
2018-03-01 15:50:00,188.35,189.41,188.35,189.04,186045.0,169.8143,170.77,169.8143,170.4364,186045.0
2018-03-02 09:30:00,187.52,188.83,187.21,188.21,72281.0,169.066,170.2471,168.7865,169.6881,72281.0
2018-03-02 09:40:00,188.16,188.32,187.59,187.86,38802.0,169.643,169.7873,169.1291,169.3725,38802.0
2018-03-02 09:50:00,188.0,188.12,187.24,187.64,28250.0,169.4988,169.6069,168.8135,169.1742,28250.0
2018-03-02 10:00:00,187.58,188.04,187.53,188.02,26431.0,169.1201,169.5348,169.075,169.5168,26431.0
2018-03-02 10:10:00,187.94,188.32,187.64,188.06,27370.0,169.4447,169.7873,169.1742,169.5528,27370.0
2018-03-02 10:20:00,188.09,188.97,188.01,188.69,26877.0,169.5799,170.3733,169.5078,170.1208,26877.0
2018-03-02 10:30:00,188.67,189.76,188.59,189.04,39178.0,170.1028,171.0855,170.0307,170.4364,39178.0
2018-03-02 10:40:00,189.14,189.67,189.05,189.1,19713.0,170.5266,171.0044,170.4454,170.4905,19713.0
2018-03-02 10:50:00,189.15,189.16,188.43,188.45,26887.0,170.5356,170.5446,169.8864,169.9045,26887.0
2018-03-02 11:00:00,188.45,188.74,188.42,188.5,19372.0,169.9045,170.1659,169.8774,169.9495,19372.0
2018-03-02 11:10:00,188.49,188.81,188.16,188.16,9960.0,169.9405,170.229,169.643,169.643,9960.0
2018-03-02 11:20:00,188.32,189.03,188.32,188.98,37493.0,169.7873,170.4274,169.7873,170.3823,37493.0
2018-03-02 11:30:00,189.04,189.23,188.56,188.77,14541.0,170.4364,170.6077,170.0036,170.193,14541.0
2018-03-02 11:40:00,188.83,189.19,188.78,189.06,23338.0,170.2471,170.5716,170.202,170.4544,23338.0
2018-03-02 11:50:00,189.12,190.0,188.85,190.0,43312.0,170.5085,171.3019,170.2651,171.3019,43312.0
2018-03-02 12:00:00,190.0,190.37,189.57,189.77,29449.0,171.3019,171.6355,170.9142,171.0946,29449.0
2018-03-02 12:10:00,189.76,189.92,189.49,189.68,11622.0,171.0855,171.2298,170.8421,171.0134,11622.0
2018-03-02 12:20:00,189.78,190.11,189.75,190.11,11365.0,171.1036,171.4011,171.0765,171.4011,11365.0
2018-03-02 12:30:00,190.25,190.34,189.93,190.12,20935.0,171.5273,171.6085,171.2388,171.4101,20935.0
2018-03-02 12:40:00,190.01,190.39,189.93,190.25,19607.0,171.3109,171.6535,171.2388,171.5273,19607.0
2018-03-02 12:50:00,190.09,190.22,189.86,189.95,6622.0,171.3831,171.5003,171.1757,171.2569,6622.0
2018-03-02 13:00:00,189.76,189.81,189.46,189.58,9257.0,171.0855,171.1306,170.8151,170.9233,9257.0
2018-03-02 13:10:00,189.55,189.58,189.01,189.06,11234.0,170.8962,170.9233,170.4094,170.4544,11234.0
2018-03-02 13:20:00,189.16,189.16,188.76,188.79,15318.0,170.5446,170.5446,170.184,170.211,15318.0
2018-03-02 13:30:00,188.75,188.94,188.3,188.6,17967.0,170.1749,170.3462,169.7692,170.0397,17967.0
2018-03-02 13:40:00,188.61,189.3,188.61,189.3,25484.0,170.0487,170.6708,170.0487,170.6708,25484.0
2018-03-02 13:50:00,189.34,189.52,189.17,189.19,22914.0,170.7069,170.8692,170.5536,170.5716,22914.0
2018-03-02 14:00:00,189.26,189.98,189.26,189.81,40610.0,170.6348,171.2839,170.6348,171.1306,40610.0
2018-03-02 14:10:00,189.76,190.07,189.71,189.82,15666.0,171.0855,171.365,171.0405,171.1396,15666.0
2018-03-02 14:20:00,189.85,189.91,189.45,189.62,14300.0,171.1667,171.2208,170.8061,170.9593,14300.0
2018-03-02 14:30:00,189.64,189.75,189.27,189.75,13035.0,170.9774,171.0765,170.6438,171.0765,13035.0
2018-03-02 14:40:00,189.73,189.94,189.57,189.78,10826.0,171.0585,171.2478,170.9142,171.1036,10826.0
2018-03-02 14:50:00,189.81,189.97,189.25,189.32,16324.0,171.1306,171.2749,170.6257,170.6888,16324.0
2018-03-02 15:00:00,189.24,189.4,188.81,188.98,35503.0,170.6167,170.761,170.229,170.3823,35503.0
2018-03-02 15:10:00,188.96,189.03,188.55,188.82,29957.0,170.3643,170.4274,169.9946,170.2381,29957.0
2018-03-02 15:20:00,188.85,188.92,188.5,188.83,38845.0,170.2651,170.3282,169.9495,170.2471,38845.0
2018-03-02 15:30:00,188.78,189.7,188.78,189.66,37055.0,170.202,171.0315,170.202,170.9954,37055.0
2018-03-02 15:40:00,189.63,190.04,189.51,189.74,39045.0,170.9683,171.338,170.8602,171.0675,39045.0
2018-03-02 15:50:00,189.78,189.79,189.03,189.33,287213.0,171.1036,171.1126,170.4274,170.6979,287213.0
2018-03-05 09:30:00,188.29,189.28,188.29,188.98,74698.0,169.7602,170.6528,169.7602,170.3823,74698.0
2018-03-05 09:40:00,188.93,188.99,188.18,188.25,37838.0,170.3372,170.3913,169.661,169.7241,37838.0
2018-03-05 09:50:00,188.3,188.44,187.5,187.65,34010.0,169.7692,169.8955,169.048,169.1832,34010.0
2018-03-05 10:00:00,187.65,188.1,187.57,187.91,45870.0,169.1832,169.5889,169.1111,169.4176,45870.0
2018-03-05 10:10:00,187.95,188.23,187.72,188.09,48697.0,169.4537,169.7061,169.2463,169.5799,48697.0
2018-03-05 10:20:00,188.12,188.19,187.93,188.06,16898.0,169.6069,169.6701,169.4356,169.5528,16898.0
2018-03-05 10:30:00,187.99,188.37,187.93,188.35,12669.0,169.4897,169.8323,169.4356,169.8143,12669.0
2018-03-05 10:40:00,188.38,188.84,188.38,188.6,17832.0,169.8414,170.2561,169.8414,170.0397,17832.0
2018-03-05 10:50:00,188.64,189.32,188.64,189.32,17183.0,170.0758,170.6888,170.0758,170.6888,17183.0
2018-03-05 11:00:00,189.22,189.92,189.2,189.8,26068.0,170.5987,171.2298,170.5807,171.1216,26068.0
2018-03-05 11:10:00,189.72,189.73,189.34,189.57,11723.0,171.0495,171.0585,170.7069,170.9142,11723.0
2018-03-05 11:20:00,189.68,189.89,189.6,189.62,16557.0,171.0134,171.2028,170.9413,170.9593,16557.0
2018-03-05 11:30:00,189.63,189.77,189.53,189.64,30326.0,170.9683,171.0946,170.8782,170.9774,30326.0
2018-03-05 11:40:00,189.75,189.9,189.67,189.71,55817.0,171.0765,171.2118,171.0044,171.0405,55817.0
2018-03-05 11:50:00,189.7,189.88,189.69,189.75,34178.0,171.0315,171.1937,171.0224,171.0765,34178.0
2018-03-05 12:00:00,189.8,189.94,189.65,189.79,48433.0,171.1216,171.2478,170.9864,171.1126,48433.0
2018-03-05 12:10:00,189.83,189.83,189.47,189.68,52181.0,171.1487,171.1487,170.8241,171.0134,52181.0
2018-03-05 12:20:00,189.66,190.14,189.51,190.05,34620.0,170.9954,171.4282,170.8602,171.347,34620.0
2018-03-05 12:30:00,190.1,190.49,190.1,190.4,22363.0,171.3921,171.7437,171.3921,171.6626,22363.0
2018-03-05 12:40:00,190.41,190.5,190.19,190.48,11069.0,171.6716,171.7527,171.4732,171.7347,11069.0
2018-03-05 12:50:00,190.43,190.68,190.41,190.64,39876.0,171.6896,171.915,171.6716,171.8789,39876.0
2018-03-05 13:00:00,190.65,191.0,190.53,190.62,59824.0,171.888,172.2035,171.7798,171.8609,59824.0
2018-03-05 13:10:00,190.68,190.96,190.67,190.94,24406.0,171.915,172.1675,171.906,172.1494,24406.0
2018-03-05 13:20:00,190.93,191.16,190.81,190.93,22093.0,172.1404,172.3478,172.0322,172.1404,22093.0
2018-03-05 13:30:00,190.88,191.01,190.69,190.71,38568.0,172.0953,172.2125,171.924,171.9421,38568.0
2018-03-05 13:40:00,190.71,191.0,190.31,190.69,42801.0,171.9421,172.2035,171.5814,171.924,42801.0
2018-03-05 13:50:00,190.69,190.94,190.6,190.71,28530.0,171.924,172.1494,171.8429,171.9421,28530.0
2018-03-05 14:00:00,190.67,190.9,190.58,190.85,17898.0,171.906,172.1134,171.8249,172.0683,17898.0
2018-03-05 14:10:00,190.88,190.93,190.6,190.65,26461.0,172.0953,172.1404,171.8429,171.888,26461.0
2018-03-05 14:20:00,190.68,190.98,190.65,190.83,27246.0,171.915,172.1855,171.888,172.0502,27246.0
2018-03-05 14:30:00,190.82,191.2,190.74,191.1,37987.0,172.0412,172.3838,171.9691,172.2937,37987.0
2018-03-05 14:40:00,191.09,191.47,191.05,191.47,17862.0,172.2847,172.6273,172.2486,172.6273,17862.0
2018-03-05 14:50:00,191.49,191.55,191.35,191.53,14754.0,172.6453,172.6994,172.5191,172.6814,14754.0
2018-03-05 15:00:00,191.54,191.6,191.25,191.31,24944.0,172.6904,172.7445,172.4289,172.483,24944.0
2018-03-05 15:10:00,191.28,191.28,190.98,191.1,16826.0,172.456,172.456,172.1855,172.2937,16826.0
2018-03-05 15:20:00,191.13,191.31,190.95,190.95,20470.0,172.3207,172.483,172.1584,172.1584,20470.0
2018-03-05 15:30:00,190.98,191.55,190.92,191.52,27969.0,172.1855,172.6994,172.1314,172.6723,27969.0
2018-03-05 15:40:00,191.53,191.73,191.39,191.49,47387.0,172.6814,172.8617,172.5551,172.6453,47387.0
2018-03-05 15:50:00,191.45,191.98,191.4,191.48,190587.0,172.6092,173.0871,172.5642,172.6363,190587.0
2018-03-06 09:30:00,192.14,192.25,191.0,191.19,69781.0,173.2313,173.3305,172.2035,172.3748,69781.0
2018-03-06 09:40:00,191.1,191.38,190.7,191.21,65703.0,172.2937,172.5461,171.933,172.3929,65703.0
2018-03-06 09:50:00,191.23,191.74,191.22,191.4,36418.0,172.4109,172.8707,172.4019,172.5642,36418.0
2018-03-06 10:00:00,191.35,191.45,190.85,190.98,28840.0,172.5191,172.6092,172.0683,172.1855,28840.0
2018-03-06 10:10:00,190.99,191.5,190.86,191.46,40127.0,172.1945,172.6543,172.0773,172.6182,40127.0
2018-03-06 10:20:00,191.5,191.62,191.09,191.13,45897.0,172.6543,172.7625,172.2847,172.3207,45897.0
2018-03-06 10:30:00,191.17,191.53,191.08,191.36,55844.0,172.3568,172.6814,172.2756,172.5281,55844.0
2018-03-06 10:40:00,191.36,191.44,191.1,191.21,26894.0,172.5281,172.6002,172.2937,172.3929,26894.0
2018-03-06 10:50:00,191.17,191.34,190.6,190.8,41970.0,172.3568,172.5101,171.8429,172.0232,41970.0
2018-03-06 11:00:00,190.74,190.89,190.66,190.79,23540.0,171.9691,172.1043,171.897,172.0142,23540.0
2018-03-06 11:10:00,190.78,191.03,190.62,190.82,33567.0,172.0052,172.2306,171.8609,172.0412,33567.0
2018-03-06 11:20:00,190.85,190.85,190.41,190.52,22615.0,172.0683,172.0683,171.6716,171.7708,22615.0
2018-03-06 11:30:00,190.51,190.54,190.08,190.1,21147.0,171.7617,171.7888,171.3741,171.3921,21147.0
2018-03-06 11:40:00,190.07,190.5,190.06,190.33,18033.0,171.365,171.7527,171.356,171.5995,18033.0
2018-03-06 11:50:00,190.36,190.78,190.34,190.68,22296.0,171.6265,172.0052,171.6085,171.915,22296.0
2018-03-06 12:00:00,190.7,190.7,190.47,190.59,29472.0,171.933,171.933,171.7257,171.8339,29472.0
2018-03-06 12:10:00,190.6,190.72,190.53,190.64,13559.0,171.8429,171.9511,171.7798,171.8789,13559.0
2018-03-06 12:20:00,190.62,190.65,190.46,190.5,19561.0,171.8609,171.888,171.7167,171.7527,19561.0
2018-03-06 12:30:00,190.51,190.7,190.4,190.56,18424.0,171.7617,171.933,171.6626,171.8068,18424.0
2018-03-06 12:40:00,190.63,190.86,190.56,190.73,9186.0,171.8699,172.0773,171.8068,171.9601,9186.0
2018-03-06 12:50:00,190.8,190.91,190.63,190.87,14388.0,172.0232,172.1224,171.8699,172.0863,14388.0
2018-03-06 13:00:00,190.91,190.96,190.74,190.77,34656.0,172.1224,172.1675,171.9691,171.9962,34656.0
2018-03-06 13:10:00,190.8,190.98,190.79,190.89,18607.0,172.0232,172.1855,172.0142,172.1043,18607.0
2018-03-06 13:20:00,190.85,190.98,190.78,190.95,11135.0,172.0683,172.1855,172.0052,172.1584,11135.0
2018-03-06 13:30:00,190.95,191.02,190.78,190.83,10092.0,172.1584,172.2216,172.0052,172.0502,10092.0
2018-03-06 13:40:00,190.83,191.18,190.8,190.89,14309.0,172.0502,172.3658,172.0232,172.1043,14309.0
2018-03-06 13:50:00,190.85,190.91,190.75,190.88,20465.0,172.0683,172.1224,171.9781,172.0953,20465.0
2018-03-06 14:00:00,190.9,191.2,190.75,191.17,25061.0,172.1134,172.3838,171.9781,172.3568,25061.0
2018-03-06 14:10:00,191.16,191.27,191.01,191.22,13082.0,172.3478,172.4469,172.2125,172.4019,13082.0
2018-03-06 14:20:00,191.22,191.28,191.09,191.15,12950.0,172.4019,172.456,172.2847,172.3388,12950.0
2018-03-06 14:30:00,191.12,191.53,191.11,191.52,14901.0,172.3117,172.6814,172.3027,172.6723,14901.0
2018-03-06 14:40:00,191.55,191.7,191.44,191.64,21176.0,172.6994,172.8346,172.6002,172.7805,21176.0
2018-03-06 14:50:00,191.66,191.88,191.41,191.43,34465.0,172.7986,172.9969,172.5732,172.5912,34465.0
2018-03-06 15:00:00,191.45,191.52,190.98,191.08,36975.0,172.6092,172.6723,172.1855,172.2756,36975.0
2018-03-06 15:10:00,191.08,191.1,190.49,190.53,33101.0,172.2756,172.2937,171.7437,171.7798,33101.0
2018-03-06 15:20:00,190.5,191.0,190.44,190.91,39939.0,171.7527,172.2035,171.6986,172.1224,39939.0
2018-03-06 15:30:00,190.9,191.28,190.9,191.08,32141.0,172.1134,172.456,172.1134,172.2756,32141.0
2018-03-06 15:40:00,191.13,191.22,190.82,190.94,40364.0,172.3207,172.4019,172.0412,172.1494,40364.0
2018-03-06 15:50:00,190.93,191.52,190.93,191.47,153042.0,172.1404,172.6723,172.1404,172.6273,153042.0
2018-03-07 09:30:00,189.21,189.4,188.55,188.72,94465.0,170.5897,170.761,169.9946,170.1479,94465.0
2018-03-07 09:40:00,188.75,189.22,188.72,189.01,69515.0,170.1749,170.5987,170.1479,170.4094,69515.0
2018-03-07 09:50:00,188.99,189.07,188.84,188.86,33271.0,170.3913,170.4635,170.2561,170.2741,33271.0
2018-03-07 10:00:00,188.88,188.98,188.55,188.62,53153.0,170.2921,170.3823,169.9946,170.0577,53153.0
2018-03-07 10:10:00,188.58,188.79,188.45,188.77,53786.0,170.0217,170.211,169.9045,170.193,53786.0
2018-03-07 10:20:00,188.77,189.1,188.67,188.9,43764.0,170.193,170.4905,170.1028,170.3102,43764.0
2018-03-07 10:30:00,188.88,189.37,188.8,189.13,53871.0,170.2921,170.7339,170.22,170.5175,53871.0
2018-03-07 10:40:00,189.16,189.43,189.04,189.4,39146.0,170.5446,170.788,170.4364,170.761,39146.0
2018-03-07 10:50:00,189.43,189.44,189.14,189.32,35762.0,170.788,170.797,170.5266,170.6888,35762.0
2018-03-07 11:00:00,189.33,189.75,189.27,189.37,128050.0,170.6979,171.0765,170.6438,170.7339,128050.0
2018-03-07 11:10:00,189.37,189.45,189.17,189.25,38624.0,170.7339,170.8061,170.5536,170.6257,38624.0
2018-03-07 11:20:00,189.18,189.21,188.73,189.06,39045.0,170.5626,170.5897,170.1569,170.4544,39045.0
2018-03-07 11:30:00,189.13,189.27,188.81,189.14,29222.0,170.5175,170.6438,170.229,170.5266,29222.0
2018-03-07 11:40:00,189.18,189.71,189.11,189.5,54249.0,170.5626,171.0405,170.4995,170.8511,54249.0
2018-03-07 11:50:00,189.41,189.41,188.68,188.68,23720.0,170.77,170.77,170.1118,170.1118,23720.0
2018-03-07 12:00:00,188.65,188.78,188.05,188.08,56716.0,170.0848,170.202,169.5438,169.5709,56716.0
2018-03-07 12:10:00,188.07,188.29,187.91,188.09,72344.0,169.5619,169.7602,169.4176,169.5799,72344.0
2018-03-07 12:20:00,188.05,188.28,187.86,188.08,52511.0,169.5438,169.7512,169.3725,169.5709,52511.0
2018-03-07 12:30:00,188.03,188.29,187.51,187.71,65485.0,169.5258,169.7602,169.057,169.2373,65485.0
2018-03-07 12:40:00,187.64,187.77,187.3,187.31,43606.0,169.1742,169.2914,168.8676,168.8767,43606.0
2018-03-07 12:50:00,187.34,187.47,186.93,186.94,73971.0,168.9037,169.0209,168.5341,168.5431,73971.0
2018-03-07 13:00:00,186.91,187.4,186.7,186.73,52423.0,168.516,168.9578,168.3267,168.3537,52423.0
2018-03-07 13:10:00,186.7,186.86,186.41,186.77,45779.0,168.3267,168.4709,168.0652,168.3898,45779.0
2018-03-07 13:20:00,186.73,187.39,186.71,187.39,36119.0,168.3537,168.9488,168.3357,168.9488,36119.0
2018-03-07 13:30:00,187.42,187.49,186.62,186.62,144429.0,168.9758,169.0389,168.2546,168.2546,144429.0
2018-03-07 13:40:00,186.63,186.71,186.11,186.26,89121.0,168.2636,168.3357,167.7947,167.93,89121.0
2018-03-07 13:50:00,186.27,186.43,186.02,186.03,70145.0,167.939,168.0833,167.7136,167.7226,70145.0
2018-03-07 14:00:00,186.07,186.08,185.5,185.56,163326.0,167.7587,167.7677,167.2448,167.2989,163326.0
2018-03-07 14:10:00,185.53,186.16,185.53,185.87,66181.0,167.2718,167.8398,167.2718,167.5784,66181.0
2018-03-07 14:20:00,185.87,185.89,185.61,185.63,59187.0,167.5784,167.5964,167.344,167.362,59187.0
2018-03-07 14:30:00,185.63,185.88,185.28,185.33,138017.0,167.362,167.5874,167.0464,167.0915,138017.0
2018-03-07 14:40:00,185.33,185.71,184.78,185.7,154539.0,167.0915,167.4341,166.5956,167.4251,154539.0
2018-03-07 14:50:00,185.71,185.95,185.4,185.95,82003.0,167.4341,167.6505,167.1546,167.6505,82003.0
2018-03-07 15:00:00,185.95,187.02,185.8,186.6,142867.0,167.6505,168.6152,167.5153,168.2365,142867.0
2018-03-07 15:10:00,186.59,186.91,186.09,186.28,101548.0,168.2275,168.516,167.7767,167.948,101548.0
2018-03-07 15:20:00,186.32,186.78,186.0,186.63,129791.0,167.9841,168.3988,167.6956,168.2636,129791.0
2018-03-07 15:30:00,186.58,186.71,186.05,186.54,129182.0,168.2185,168.3357,167.7407,168.1824,129182.0
2018-03-07 15:40:00,186.52,186.99,186.42,186.99,198519.0,168.1644,168.5881,168.0742,168.5881,198519.0
2018-03-07 15:50:00,186.99,187.6,186.99,187.41,359845.0,168.5881,169.1381,168.5881,168.9668,359845.0
2018-03-08 09:30:00,186.19,186.32,183.8,184.06,609761.0,167.8669,167.9841,165.7121,165.9465,609761.0
2018-03-08 09:40:00,184.02,184.5,183.08,184.5,372174.0,165.9104,166.3432,165.0629,166.3432,372174.0
2018-03-08 09:50:00,184.47,184.58,183.42,183.85,187535.0,166.3161,166.4153,165.3695,165.7572,187535.0
2018-03-08 10:00:00,183.86,184.85,183.57,184.29,187456.0,165.7662,166.6587,165.5047,166.1539,187456.0
2018-03-08 10:10:00,184.24,184.86,183.77,184.74,125967.0,166.1088,166.6678,165.685,166.5596,125967.0
2018-03-08 10:20:00,184.73,185.4,184.61,184.65,133227.0,166.5506,167.1546,166.4424,166.4784,133227.0
2018-03-08 10:30:00,184.62,185.27,184.56,184.74,91769.0,166.4514,167.0374,166.3973,166.5596,91769.0
2018-03-08 10:40:00,184.73,184.8,183.91,183.94,75921.0,166.5506,166.6137,165.8113,165.8383,75921.0
2018-03-08 10:50:00,183.94,184.24,183.84,184.05,64285.0,165.8383,166.1088,165.7481,165.9375,64285.0
2018-03-08 11:00:00,184.06,184.56,183.92,184.02,71109.0,165.9465,166.3973,165.8203,165.9104,71109.0
2018-03-08 11:10:00,184.0,184.17,183.93,184.08,49772.0,165.8924,166.0457,165.8293,165.9645,49772.0
2018-03-08 11:20:00,184.1,184.33,183.72,183.76,60429.0,165.9826,166.1899,165.64,165.676,60429.0
2018-03-08 11:30:00,183.75,183.97,183.6,183.66,57478.0,165.667,165.8653,165.5318,165.5859,57478.0
2018-03-08 11:40:00,183.65,183.88,183.31,183.31,86257.0,165.5768,165.7842,165.2703,165.2703,86257.0
2018-03-08 11:50:00,183.33,183.76,183.24,183.62,91584.0,165.2883,165.676,165.2072,165.5498,91584.0
2018-03-08 12:00:00,183.68,184.07,183.65,183.89,57892.0,165.6039,165.9555,165.5768,165.7932,57892.0
2018-03-08 12:10:00,183.91,184.16,183.66,184.14,58928.0,165.8113,166.0366,165.5859,166.0186,58928.0
2018-03-08 12:20:00,184.2,184.52,184.0,184.36,48920.0,166.0727,166.3612,165.8924,166.217,48920.0
2018-03-08 12:30:00,184.38,184.47,184.19,184.4,39920.0,166.235,166.3161,166.0637,166.253,39920.0
2018-03-08 12:40:00,184.35,184.54,184.25,184.39,41038.0,166.208,166.3793,166.1178,166.244,41038.0
2018-03-08 12:50:00,184.42,184.7,184.28,184.69,74549.0,166.2711,166.5235,166.1448,166.5145,74549.0
2018-03-08 13:00:00,184.75,185.07,184.7,184.87,222619.0,166.5686,166.8571,166.5235,166.6768,222619.0
2018-03-08 13:10:00,184.92,185.11,184.42,184.6,70803.0,166.7219,166.8932,166.2711,166.4333,70803.0
2018-03-08 13:20:00,184.64,184.71,184.25,184.26,79286.0,166.4694,166.5325,166.1178,166.1268,79286.0
2018-03-08 13:30:00,184.28,184.5,184.24,184.46,53083.0,166.1448,166.3432,166.1088,166.3071,53083.0
2018-03-08 13:40:00,184.47,184.55,184.23,184.41,37889.0,166.3161,166.3883,166.0998,166.262,37889.0
2018-03-08 13:50:00,184.41,184.57,184.3,184.49,43971.0,166.262,166.4063,166.1629,166.3342,43971.0
2018-03-08 14:00:00,184.47,184.48,184.13,184.13,50212.0,166.3161,166.3252,166.0096,166.0096,50212.0
2018-03-08 14:10:00,184.12,184.32,184.06,184.14,62030.0,166.0006,166.1809,165.9465,166.0186,62030.0
2018-03-08 14:20:00,184.15,184.21,183.76,183.97,47931.0,166.0276,166.0817,165.676,165.8653,47931.0
2018-03-08 14:30:00,183.93,184.11,183.75,183.92,41680.0,165.8293,165.9916,165.667,165.8203,41680.0
2018-03-08 14:40:00,183.89,183.95,183.62,183.62,69034.0,165.7932,165.8473,165.5498,165.5498,69034.0
2018-03-08 14:50:00,183.62,183.85,183.6,183.81,52363.0,165.5498,165.7572,165.5318,165.7211,52363.0
2018-03-08 15:00:00,183.84,183.87,183.67,183.74,50041.0,165.7481,165.7752,165.5949,165.658,50041.0
2018-03-08 15:10:00,183.76,184.32,183.67,184.32,115956.0,165.676,166.1809,165.5949,166.1809,115956.0
2018-03-08 15:20:00,184.26,184.38,183.92,184.14,104312.0,166.1268,166.235,165.8203,166.0186,104312.0
2018-03-08 15:30:00,184.13,184.92,184.12,184.83,171712.0,166.0096,166.7219,166.0006,166.6407,171712.0
2018-03-08 15:40:00,184.82,184.95,184.5,184.86,167003.0,166.6317,166.7489,166.3432,166.6678,167003.0
2018-03-08 15:50:00,184.86,185.95,184.86,185.69,460887.0,166.6678,167.6505,166.6678,167.4161,460887.0
2018-03-09 09:30:00,186.47,186.65,184.22,184.55,225577.0,168.1193,168.2816,166.0907,166.3883,225577.0
2018-03-09 09:40:00,184.63,185.0,184.4,184.74,64608.0,166.4604,166.794,166.253,166.5596,64608.0
2018-03-09 09:50:00,184.69,184.82,184.5,184.67,38174.0,166.5145,166.6317,166.3432,166.4965,38174.0
2018-03-09 10:00:00,184.68,185.22,184.63,184.91,56880.0,166.5055,166.9923,166.4604,166.7128,56880.0
2018-03-09 10:10:00,184.94,185.24,184.85,185.17,59988.0,166.7399,167.0104,166.6587,166.9473,59988.0
2018-03-09 10:20:00,185.15,185.26,184.83,185.01,53589.0,166.9292,167.0284,166.6407,166.803,53589.0
2018-03-09 10:30:00,185.02,185.45,184.96,185.32,68117.0,166.812,167.1997,166.7579,167.0825,68117.0
2018-03-09 10:40:00,185.3,185.45,185.21,185.28,34442.0,167.0645,167.1997,166.9833,167.0464,34442.0
2018-03-09 10:50:00,185.3,185.75,185.24,185.73,79646.0,167.0645,167.4702,167.0104,167.4521,79646.0
2018-03-09 11:00:00,185.74,186.13,185.68,186.02,118341.0,167.4612,167.8128,167.4071,167.7136,118341.0
2018-03-09 11:10:00,185.99,185.99,185.51,185.69,51335.0,167.6866,167.6866,167.2538,167.4161,51335.0
2018-03-09 11:20:00,185.74,186.4,185.74,186.34,52787.0,167.4612,168.0562,167.4612,168.0021,52787.0
2018-03-09 11:30:00,186.35,186.5,186.16,186.48,45637.0,168.0111,168.1464,167.8398,168.1283,45637.0
2018-03-09 11:40:00,186.49,186.82,186.49,186.62,52240.0,168.1374,168.4349,168.1374,168.2546,52240.0
2018-03-09 11:50:00,186.67,186.99,186.57,186.96,48060.0,168.2996,168.5881,168.2095,168.5611,48060.0
2018-03-09 12:00:00,187.0,187.16,186.86,186.89,49437.0,168.5972,168.7414,168.4709,168.498,49437.0
2018-03-09 12:10:00,186.88,186.9,186.52,186.76,28615.0,168.489,168.507,168.1644,168.3808,28615.0
2018-03-09 12:20:00,186.73,186.83,186.5,186.6,22989.0,168.3537,168.4439,168.1464,168.2365,22989.0
2018-03-09 12:30:00,186.59,186.83,186.57,186.68,20263.0,168.2275,168.4439,168.2095,168.3087,20263.0
2018-03-09 12:40:00,186.67,186.85,186.54,186.72,17126.0,168.2996,168.4619,168.1824,168.3447,17126.0
2018-03-09 12:50:00,186.67,186.92,186.62,186.74,51171.0,168.2996,168.525,168.2546,168.3627,51171.0
2018-03-09 13:00:00,186.77,187.11,186.77,186.98,43083.0,168.3898,168.6963,168.3898,168.5791,43083.0
2018-03-09 13:10:00,187.0,187.12,186.94,186.94,35703.0,168.5972,168.7054,168.5431,168.5431,35703.0
2018-03-09 13:20:00,186.96,187.35,186.95,187.23,64752.0,168.5611,168.9127,168.5521,168.8045,64752.0
2018-03-09 13:30:00,187.23,187.28,187.07,187.17,19459.0,168.8045,168.8496,168.6603,168.7504,19459.0
2018-03-09 13:40:00,187.17,187.17,186.91,186.95,16149.0,168.7504,168.7504,168.516,168.5521,16149.0
2018-03-09 13:50:00,186.98,187.1,186.95,187.07,16732.0,168.5791,168.6873,168.5521,168.6603,16732.0
2018-03-09 14:00:00,187.08,187.19,186.98,187.09,32806.0,168.6693,168.7685,168.5791,168.6783,32806.0
2018-03-09 14:10:00,187.13,187.25,186.99,187.05,25112.0,168.7144,168.8226,168.5881,168.6422,25112.0
2018-03-09 14:20:00,187.05,187.09,186.94,186.97,30192.0,168.6422,168.6783,168.5431,168.5701,30192.0
2018-03-09 14:30:00,187.01,187.14,186.98,187.13,15319.0,168.6062,168.7234,168.5791,168.7144,15319.0
2018-03-09 14:40:00,187.11,187.14,186.95,187.03,19626.0,168.6963,168.7234,168.5521,168.6242,19626.0
2018-03-09 14:50:00,187.0,187.19,186.95,187.19,35434.0,168.5972,168.7685,168.5521,168.7685,35434.0
2018-03-09 15:00:00,187.18,187.83,187.18,187.77,92490.0,168.7594,169.3455,168.7594,169.2914,92490.0
2018-03-09 15:10:00,187.75,187.79,187.56,187.58,39068.0,169.2734,169.3094,169.1021,169.1201,39068.0
2018-03-09 15:20:00,187.59,187.6,187.44,187.58,39869.0,169.1291,169.1381,168.9939,169.1201,39869.0
2018-03-09 15:30:00,187.59,187.97,187.58,187.64,106010.0,169.1291,169.4717,169.1201,169.1742,106010.0
2018-03-09 15:40:00,187.64,187.97,187.33,187.73,108664.0,169.1742,169.4717,168.8947,169.2553,108664.0
2018-03-09 15:50:00,187.76,188.64,187.76,188.64,300903.0,169.2824,170.0758,169.2824,170.0758,300903.0
2018-03-12 09:30:00,188.36,189.2,188.05,188.84,127023.0,169.8233,170.5807,169.5438,170.2561,127023.0
2018-03-12 09:40:00,188.86,189.25,188.77,189.07,92923.0,170.2741,170.6257,170.193,170.4635,92923.0
2018-03-12 09:50:00,189.06,189.43,189.03,189.34,73178.0,170.4544,170.788,170.4274,170.7069,73178.0
2018-03-12 10:00:00,189.34,189.8,189.34,189.78,92963.0,170.7069,171.1216,170.7069,171.1036,92963.0
2018-03-12 10:10:00,189.75,190.06,189.49,190.0,85659.0,171.0765,171.356,170.8421,171.3019,85659.0
2018-03-12 10:20:00,190.06,190.1,189.56,189.63,45770.0,171.356,171.3921,170.9052,170.9683,45770.0
2018-03-12 10:30:00,189.58,189.6,188.79,188.8,42997.0,170.9233,170.9413,170.211,170.22,42997.0
2018-03-12 10:40:00,188.78,188.86,188.52,188.77,28041.0,170.202,170.2741,169.9676,170.193,28041.0
2018-03-12 10:50:00,188.79,188.84,187.95,188.27,49508.0,170.211,170.2561,169.4537,169.7422,49508.0
2018-03-12 11:00:00,188.28,188.57,188.15,188.18,51035.0,169.7512,170.0127,169.634,169.661,51035.0
2018-03-12 11:10:00,188.15,188.2,187.68,187.87,41034.0,169.634,169.6791,169.2102,169.3815,41034.0
2018-03-12 11:20:00,187.85,188.17,187.55,187.93,39114.0,169.3635,169.652,169.093,169.4356,39114.0
2018-03-12 11:30:00,187.98,188.43,187.97,188.4,30260.0,169.4807,169.8864,169.4717,169.8594,30260.0
2018-03-12 11:40:00,188.45,188.7,188.33,188.42,38913.0,169.9045,170.1299,169.7963,169.8774,38913.0
2018-03-12 11:50:00,188.44,188.74,188.14,188.72,53859.0,169.8955,170.1659,169.625,170.1479,53859.0
2018-03-12 12:00:00,188.73,189.06,188.73,188.91,41140.0,170.1569,170.4544,170.1569,170.3192,41140.0
2018-03-12 12:10:00,188.92,189.27,188.85,188.97,33679.0,170.3282,170.6438,170.2651,170.3733,33679.0
2018-03-12 12:20:00,188.97,189.17,188.86,189.03,31473.0,170.3733,170.5536,170.2741,170.4274,31473.0
2018-03-12 12:30:00,189.02,189.18,188.74,188.95,28285.0,170.4184,170.5626,170.1659,170.3553,28285.0
2018-03-12 12:40:00,188.95,189.1,188.81,188.9,28108.0,170.3553,170.4905,170.229,170.3102,28108.0
2018-03-12 12:50:00,188.92,189.11,188.83,189.08,25165.0,170.3282,170.4995,170.2471,170.4725,25165.0
2018-03-12 13:00:00,189.09,189.25,189.08,189.2,31114.0,170.4815,170.6257,170.4725,170.5807,31114.0
2018-03-12 13:10:00,189.21,189.49,189.16,189.22,23615.0,170.5897,170.8421,170.5446,170.5987,23615.0
2018-03-12 13:20:00,189.2,189.35,189.14,189.2,26780.0,170.5807,170.7159,170.5266,170.5807,26780.0
2018-03-12 13:30:00,189.2,189.29,189.06,189.29,27806.0,170.5807,170.6618,170.4544,170.6618,27806.0
2018-03-12 13:40:00,189.28,189.45,189.26,189.32,24680.0,170.6528,170.8061,170.6348,170.6888,24680.0
2018-03-12 13:50:00,189.32,189.33,189.07,189.07,13904.0,170.6888,170.6979,170.4635,170.4635,13904.0
2018-03-12 14:00:00,189.11,189.22,189.08,189.15,21774.0,170.4995,170.5987,170.4725,170.5356,21774.0
2018-03-12 14:10:00,189.1,189.15,188.87,188.93,29130.0,170.4905,170.5356,170.2831,170.3372,29130.0
2018-03-12 14:20:00,188.94,188.94,188.77,188.86,34964.0,170.3462,170.3462,170.193,170.2741,34964.0
2018-03-12 14:30:00,188.83,189.19,188.81,189.02,47473.0,170.2471,170.5716,170.229,170.4184,47473.0
2018-03-12 14:40:00,189.01,189.07,188.83,188.92,35927.0,170.4094,170.4635,170.2471,170.3282,35927.0
2018-03-12 14:50:00,188.89,189.0,188.85,188.96,20889.0,170.3012,170.4003,170.2651,170.3643,20889.0
2018-03-12 15:00:00,188.94,189.36,188.92,189.36,31499.0,170.3462,170.7249,170.3282,170.7249,31499.0
2018-03-12 15:10:00,189.33,189.64,189.28,189.55,41249.0,170.6979,170.9774,170.6528,170.8962,41249.0
2018-03-12 15:20:00,189.56,189.79,189.54,189.79,25216.0,170.9052,171.1126,170.8872,171.1126,25216.0
2018-03-12 15:30:00,189.75,189.85,189.6,189.7,41390.0,171.0765,171.1667,170.9413,171.0315,41390.0
2018-03-12 15:40:00,189.69,190.04,189.64,189.99,110938.0,171.0224,171.338,170.9774,171.2929,110938.0
2018-03-12 15:50:00,189.97,189.97,189.36,189.37,129296.0,171.2749,171.2749,170.7249,170.7339,129296.0
2018-03-13 09:30:00,190.11,190.12,189.5,189.89,58033.0,171.4011,171.4101,170.8511,171.2028,58033.0
2018-03-13 09:40:00,189.98,190.0,189.66,189.93,38476.0,171.2839,171.3019,170.9954,171.2388,38476.0
2018-03-13 09:50:00,189.96,190.05,188.9,188.9,45627.0,171.2659,171.347,170.3102,170.3102,45627.0
2018-03-13 10:00:00,188.93,189.35,188.72,189.35,25451.0,170.3372,170.7159,170.1479,170.7159,25451.0
2018-03-13 10:10:00,189.33,189.68,189.21,189.59,27886.0,170.6979,171.0134,170.5897,170.9323,27886.0
2018-03-13 10:20:00,189.53,189.62,188.97,188.97,32775.0,170.8782,170.9593,170.3733,170.3733,32775.0
2018-03-13 10:30:00,188.97,189.15,188.91,189.15,23784.0,170.3733,170.5356,170.3192,170.5356,23784.0
2018-03-13 10:40:00,189.14,189.71,189.14,189.59,26574.0,170.5266,171.0405,170.5266,170.9323,26574.0
2018-03-13 10:50:00,189.61,189.9,189.58,189.66,28710.0,170.9503,171.2118,170.9233,170.9954,28710.0
2018-03-13 11:00:00,189.69,190.02,189.68,189.97,43635.0,171.0224,171.32,171.0134,171.2749,43635.0
2018-03-13 11:10:00,189.96,190.01,189.5,189.79,49557.0,171.2659,171.3109,170.8511,171.1126,49557.0
2018-03-13 11:20:00,189.83,189.83,189.24,189.43,33395.0,171.1487,171.1487,170.6167,170.788,33395.0
2018-03-13 11:30:00,189.49,189.6,189.3,189.44,11455.0,170.8421,170.9413,170.6708,170.797,11455.0
2018-03-13 11:40:00,189.43,189.57,189.26,189.57,14537.0,170.788,170.9142,170.6348,170.9142,14537.0
2018-03-13 11:50:00,189.54,189.7,189.43,189.58,17149.0,170.8872,171.0315,170.788,170.9233,17149.0
2018-03-13 12:00:00,189.59,189.6,188.75,188.83,23687.0,170.9323,170.9413,170.1749,170.2471,23687.0
2018-03-13 12:10:00,188.83,188.88,188.61,188.82,19076.0,170.2471,170.2921,170.0487,170.2381,19076.0
2018-03-13 12:20:00,188.85,188.87,188.64,188.86,12158.0,170.2651,170.2831,170.0758,170.2741,12158.0
2018-03-13 12:30:00,188.88,189.13,188.81,188.84,15623.0,170.2921,170.5175,170.229,170.2561,15623.0
2018-03-13 12:40:00,188.86,188.9,188.74,188.81,9428.0,170.2741,170.3102,170.1659,170.229,9428.0
2018-03-13 12:50:00,188.85,188.85,188.71,188.78,17045.0,170.2651,170.2651,170.1389,170.202,17045.0
2018-03-13 13:00:00,188.79,189.04,188.78,189.0,11409.0,170.211,170.4364,170.202,170.4003,11409.0
2018-03-13 13:10:00,188.99,189.08,188.85,188.91,12055.0,170.3913,170.4725,170.2651,170.3192,12055.0
2018-03-13 13:20:00,188.93,188.95,188.66,188.68,13687.0,170.3372,170.3553,170.0938,170.1118,13687.0
2018-03-13 13:30:00,188.66,188.88,188.64,188.86,13358.0,170.0938,170.2921,170.0758,170.2741,13358.0
2018-03-13 13:40:00,188.83,188.9,188.48,188.53,29634.0,170.2471,170.3102,169.9315,169.9766,29634.0
2018-03-13 13:50:00,188.5,188.71,188.48,188.53,15388.0,169.9495,170.1389,169.9315,169.9766,15388.0
2018-03-13 14:00:00,188.49,188.54,188.14,188.16,24627.0,169.9405,169.9856,169.625,169.643,24627.0
2018-03-13 14:10:00,188.15,188.16,187.74,187.9,32530.0,169.634,169.643,169.2643,169.4086,32530.0
2018-03-13 14:20:00,187.89,187.96,187.75,187.84,21546.0,169.3996,169.4627,169.2734,169.3545,21546.0
2018-03-13 14:30:00,187.87,188.19,187.87,188.02,20133.0,169.3815,169.6701,169.3815,169.5168,20133.0
2018-03-13 14:40:00,188.03,188.07,187.61,187.61,25809.0,169.5258,169.5619,169.1471,169.1471,25809.0
2018-03-13 14:50:00,187.68,187.7,187.43,187.58,28860.0,169.2102,169.2283,168.9848,169.1201,28860.0
2018-03-13 15:00:00,187.63,187.76,187.21,187.33,30839.0,169.1652,169.2824,168.7865,168.8947,30839.0
2018-03-13 15:10:00,187.36,187.38,187.1,187.16,26277.0,168.9217,168.9398,168.6873,168.7414,26277.0
2018-03-13 15:20:00,187.13,187.38,186.92,187.26,37496.0,168.7144,168.9398,168.525,168.8316,37496.0
2018-03-13 15:30:00,187.3,187.55,187.04,187.09,40600.0,168.8676,169.093,168.6332,168.6783,40600.0
2018-03-13 15:40:00,187.07,187.14,186.8,186.87,67913.0,168.6603,168.7234,168.4168,168.48,67913.0
2018-03-13 15:50:00,186.88,187.57,186.88,187.47,141311.0,168.489,169.1111,168.489,169.0209,141311.0
2018-03-14 09:30:00,188.78,189.01,188.2,188.62,83982.0,170.202,170.4094,169.6791,170.0577,83982.0
2018-03-14 09:40:00,188.65,188.76,188.36,188.6,16149.0,170.0848,170.184,169.8233,170.0397,16149.0
2018-03-14 09:50:00,188.48,188.78,188.39,188.51,21017.0,169.9315,170.202,169.8504,169.9586,21017.0
2018-03-14 10:00:00,188.52,188.73,188.0,188.01,21182.0,169.9676,170.1569,169.4988,169.5078,21182.0
2018-03-14 10:10:00,187.96,187.99,185.59,186.51,378360.0,169.4627,169.4897,167.3259,168.1554,378360.0
2018-03-14 10:20:00,186.53,186.78,185.88,185.95,60623.0,168.1734,168.3988,167.5874,167.6505,60623.0
2018-03-14 10:30:00,186.0,186.12,185.66,186.0,62046.0,167.6956,167.8038,167.389,167.6956,62046.0
2018-03-14 10:40:00,186.0,186.1,185.54,185.99,44114.0,167.6956,167.7857,167.2808,167.6866,44114.0
2018-03-14 10:50:00,185.93,185.93,185.57,185.63,24287.0,167.6325,167.6325,167.3079,167.362,24287.0
2018-03-14 11:00:00,185.66,185.7,185.04,185.48,84449.0,167.389,167.4251,166.83,167.2267,84449.0
2018-03-14 11:10:00,185.45,185.57,185.13,185.26,41328.0,167.1997,167.3079,166.9112,167.0284,41328.0
2018-03-14 11:20:00,185.26,185.35,184.95,185.26,36561.0,167.0284,167.1095,166.7489,167.0284,36561.0
2018-03-14 11:30:00,185.26,185.32,184.6,184.79,49668.0,167.0284,167.0825,166.4333,166.6047,49668.0
2018-03-14 11:40:00,184.77,184.87,184.45,184.45,37835.0,166.5866,166.6768,166.2981,166.2981,37835.0
2018-03-14 11:50:00,184.48,184.76,184.43,184.44,39731.0,166.3252,166.5776,166.2801,166.2891,39731.0
2018-03-14 12:00:00,184.48,184.57,184.08,184.24,50371.0,166.3252,166.4063,165.9645,166.1088,50371.0
2018-03-14 12:10:00,184.28,184.55,184.19,184.27,32157.0,166.1448,166.3883,166.0637,166.1358,32157.0
2018-03-14 12:20:00,184.27,184.27,183.7,184.0,99651.0,166.1358,166.1358,165.6219,165.8924,99651.0
2018-03-14 12:30:00,184.0,184.43,183.9,184.37,40449.0,165.8924,166.2801,165.8022,166.226,40449.0
2018-03-14 12:40:00,184.39,184.8,184.32,184.5,33027.0,166.244,166.6137,166.1809,166.3432,33027.0
2018-03-14 12:50:00,184.52,184.55,184.3,184.53,23142.0,166.3612,166.3883,166.1629,166.3702,23142.0
2018-03-14 13:00:00,184.53,184.55,184.1,184.19,32581.0,166.3702,166.3883,165.9826,166.0637,32581.0
2018-03-14 13:10:00,184.22,184.44,184.1,184.2,21793.0,166.0907,166.2891,165.9826,166.0727,21793.0
2018-03-14 13:20:00,184.21,184.41,184.18,184.28,23517.0,166.0817,166.262,166.0547,166.1448,23517.0
2018-03-14 13:30:00,184.29,184.66,184.29,184.59,20276.0,166.1539,166.4874,166.1539,166.4243,20276.0
2018-03-14 13:40:00,184.54,185.07,184.53,185.07,25487.0,166.3793,166.8571,166.3702,166.8571,25487.0
2018-03-14 13:50:00,185.03,185.33,184.98,185.05,38624.0,166.821,167.0915,166.776,166.8391,38624.0
2018-03-14 14:00:00,185.1,185.2,184.85,185.07,28742.0,166.8841,166.9743,166.6587,166.8571,28742.0
2018-03-14 14:10:00,185.08,185.09,184.62,184.64,26707.0,166.8661,166.8751,166.4514,166.4694,26707.0
2018-03-14 14:20:00,184.62,184.68,184.26,184.26,32832.0,166.4514,166.5055,166.1268,166.1268,32832.0
2018-03-14 14:30:00,184.31,184.43,183.75,183.85,68583.0,166.1719,166.2801,165.667,165.7572,68583.0
2018-03-14 14:40:00,183.82,184.05,183.5,184.02,72808.0,165.7301,165.9375,165.4416,165.9104,72808.0
2018-03-14 14:50:00,184.04,184.3,183.82,184.26,41707.0,165.9285,166.1629,165.7301,166.1268,41707.0
2018-03-14 15:00:00,184.35,184.49,184.22,184.3,44798.0,166.208,166.3342,166.0907,166.1629,44798.0
2018-03-14 15:10:00,184.29,184.55,184.19,184.31,55937.0,166.1539,166.3883,166.0637,166.1719,55937.0
2018-03-14 15:20:00,184.31,184.44,184.11,184.12,31560.0,166.1719,166.2891,165.9916,166.0006,31560.0
2018-03-14 15:30:00,184.15,184.27,184.09,184.22,48851.0,166.0276,166.1358,165.9735,166.0907,48851.0
2018-03-14 15:40:00,184.19,184.31,183.95,184.27,62114.0,166.0637,166.1719,165.8473,166.1358,62114.0
2018-03-14 15:50:00,184.31,184.7,184.22,184.63,160473.0,166.1719,166.5235,166.0907,166.4604,160473.0
2018-03-15 09:30:00,184.82,185.09,184.62,185.01,66919.0,166.6317,166.8751,166.4514,166.803,66919.0
2018-03-15 09:40:00,185.08,186.08,185.01,185.86,52522.0,166.8661,167.7677,166.803,167.5694,52522.0
2018-03-15 09:50:00,185.93,185.99,185.6,185.66,24415.0,167.6325,167.6866,167.3349,167.389,24415.0
2018-03-15 10:00:00,185.65,185.8,185.33,185.34,26047.0,167.38,167.5153,167.0915,167.1005,26047.0
2018-03-15 10:10:00,185.4,185.6,185.03,185.03,28196.0,167.1546,167.3349,166.821,166.821,28196.0
2018-03-15 10:20:00,185.03,185.11,184.84,185.11,22304.0,166.821,166.8932,166.6497,166.8932,22304.0
2018-03-15 10:30:00,185.11,185.59,185.1,185.26,23015.0,166.8932,167.3259,166.8841,167.0284,23015.0
2018-03-15 10:40:00,185.29,185.51,185.26,185.4,18536.0,167.0554,167.2538,167.0284,167.1546,18536.0
2018-03-15 10:50:00,185.42,185.44,185.21,185.22,22410.0,167.1727,167.1907,166.9833,166.9923,22410.0
2018-03-15 11:00:00,185.14,185.5,185.12,185.29,22611.0,166.9202,167.2448,166.9022,167.0554,22611.0
2018-03-15 11:10:00,185.34,186.13,185.31,186.07,49337.0,167.1005,167.8128,167.0735,167.7587,49337.0
2018-03-15 11:20:00,186.09,186.34,186.01,186.03,38331.0,167.7767,168.0021,167.7046,167.7226,38331.0
2018-03-15 11:30:00,186.03,186.28,185.81,186.25,36951.0,167.7226,167.948,167.5243,167.921,36951.0
2018-03-15 11:40:00,186.21,186.47,186.21,186.33,41681.0,167.8849,168.1193,167.8849,167.9931,41681.0
2018-03-15 11:50:00,186.3,186.57,186.07,186.11,28701.0,167.966,168.2095,167.7587,167.7947,28701.0
2018-03-15 12:00:00,186.14,186.44,186.13,186.38,32228.0,167.8218,168.0923,167.8128,168.0382,32228.0
2018-03-15 12:10:00,186.37,186.44,186.21,186.25,33366.0,168.0292,168.0923,167.8849,167.921,33366.0
2018-03-15 12:20:00,186.28,186.31,186.12,186.22,18426.0,167.948,167.9751,167.8038,167.8939,18426.0
2018-03-15 12:30:00,186.18,186.21,185.67,185.76,12472.0,167.8579,167.8849,167.398,167.4792,12472.0
2018-03-15 12:40:00,185.71,185.84,185.61,185.63,18786.0,167.4341,167.5513,167.344,167.362,18786.0
2018-03-15 12:50:00,185.73,185.79,185.63,185.69,9687.0,167.4521,167.5062,167.362,167.4161,9687.0
2018-03-15 13:00:00,185.65,185.71,185.55,185.65,15418.0,167.38,167.4341,167.2899,167.38,15418.0
2018-03-15 13:10:00,185.66,185.72,185.4,185.42,16523.0,167.389,167.4431,167.1546,167.1727,16523.0
2018-03-15 13:20:00,185.42,185.59,185.33,185.59,12154.0,167.1727,167.3259,167.0915,167.3259,12154.0
2018-03-15 13:30:00,185.57,185.7,185.56,185.58,11477.0,167.3079,167.4251,167.2989,167.3169,11477.0
2018-03-15 13:40:00,185.56,185.57,185.08,185.13,21067.0,167.2989,167.3079,166.8661,166.9112,21067.0
2018-03-15 13:50:00,185.18,185.21,184.41,184.59,29966.0,166.9563,166.9833,166.262,166.4243,29966.0
2018-03-15 14:00:00,184.5,184.92,184.16,184.87,24125.0,166.3432,166.7219,166.0366,166.6768,24125.0
2018-03-15 14:10:00,184.88,184.91,184.51,184.69,16041.0,166.6858,166.7128,166.3522,166.5145,16041.0
2018-03-15 14:20:00,184.61,184.74,184.51,184.59,15123.0,166.4424,166.5596,166.3522,166.4243,15123.0
2018-03-15 14:30:00,184.54,184.9,184.52,184.62,15214.0,166.3793,166.7038,166.3612,166.4514,15214.0
2018-03-15 14:40:00,184.62,184.73,184.39,184.5,13189.0,166.4514,166.5506,166.244,166.3432,13189.0
2018-03-15 14:50:00,184.5,184.9,184.48,184.9,13229.0,166.3432,166.7038,166.3252,166.7038,13229.0
2018-03-15 15:00:00,184.86,185.1,184.77,185.0,23882.0,166.6678,166.8841,166.5866,166.794,23882.0
2018-03-15 15:10:00,185.01,185.05,184.68,184.7,24862.0,166.803,166.8391,166.5055,166.5235,24862.0
2018-03-15 15:20:00,184.73,185.27,184.64,185.26,63087.0,166.5506,167.0374,166.4694,167.0284,63087.0
2018-03-15 15:30:00,185.21,185.35,184.93,184.94,21023.0,166.9833,167.1095,166.7309,166.7399,21023.0
2018-03-15 15:40:00,184.94,185.5,184.93,185.5,45233.0,166.7399,167.2448,166.7309,167.2448,45233.0
2018-03-15 15:50:00,185.52,185.79,185.41,185.52,112737.0,167.2628,167.5062,167.1636,167.2628,112737.0
2018-03-16 09:30:00,186.18,186.24,184.81,185.52,489738.0,167.8579,167.912,166.6227,167.2628,489738.0
2018-03-16 09:40:00,185.51,185.51,184.89,185.17,17947.0,167.2538,167.2538,166.6948,166.9473,17947.0
2018-03-16 09:50:00,185.17,185.17,184.62,184.72,35554.0,166.9473,166.9473,166.4514,166.5415,35554.0
2018-03-16 10:00:00,184.71,184.96,184.61,184.61,26305.0,166.5325,166.7579,166.4424,166.4424,26305.0
2018-03-16 10:10:00,184.61,185.01,184.61,184.69,21417.0,166.4424,166.803,166.4424,166.5145,21417.0
2018-03-16 10:20:00,184.67,184.83,184.47,184.62,38989.0,166.4965,166.6407,166.3161,166.4514,38989.0
2018-03-16 10:30:00,184.66,184.74,184.57,184.7,26935.0,166.4874,166.5596,166.4063,166.5235,26935.0
2018-03-16 10:40:00,184.66,184.72,184.48,184.69,26059.0,166.4874,166.5415,166.3252,166.5145,26059.0
2018-03-16 10:50:00,184.7,184.95,184.65,184.71,40267.0,166.5235,166.7489,166.4784,166.5325,40267.0
2018-03-16 11:00:00,184.71,184.93,184.7,184.92,19941.0,166.5325,166.7309,166.5235,166.7219,19941.0
2018-03-16 11:10:00,184.93,185.28,184.91,185.22,18640.0,166.7309,167.0464,166.7128,166.9923,18640.0
2018-03-16 11:20:00,185.25,185.47,185.22,185.28,27929.0,167.0194,167.2177,166.9923,167.0464,27929.0
2018-03-16 11:30:00,185.34,185.73,185.28,185.7,17764.0,167.1005,167.4521,167.0464,167.4251,17764.0
2018-03-16 11:40:00,185.71,185.74,185.3,185.43,35237.0,167.4341,167.4612,167.0645,167.1817,35237.0
2018-03-16 11:50:00,185.48,185.51,185.15,185.23,22919.0,167.2267,167.2538,166.9292,167.0013,22919.0
2018-03-16 12:00:00,185.25,185.29,185.13,185.2,33860.0,167.0194,167.0554,166.9112,166.9743,33860.0
2018-03-16 12:10:00,185.22,185.29,185.02,185.07,18242.0,166.9923,167.0554,166.812,166.8571,18242.0
2018-03-16 12:20:00,185.13,185.26,184.88,185.2,18536.0,166.9112,167.0284,166.6858,166.9743,18536.0
2018-03-16 12:30:00,185.19,185.37,185.09,185.3,14513.0,166.9653,167.1276,166.8751,167.0645,14513.0
2018-03-16 12:40:00,185.25,185.33,185.16,185.33,16960.0,167.0194,167.0915,166.9382,167.0915,16960.0
2018-03-16 12:50:00,185.34,185.5,185.24,185.5,13592.0,167.1005,167.2448,167.0104,167.2448,13592.0
2018-03-16 13:00:00,185.54,185.75,185.54,185.71,16371.0,167.2808,167.4702,167.2808,167.4341,16371.0
2018-03-16 13:10:00,185.67,185.69,185.46,185.51,10429.0,167.398,167.4161,167.2087,167.2538,10429.0
2018-03-16 13:20:00,185.52,185.52,185.2,185.22,22307.0,167.2628,167.2628,166.9743,166.9923,22307.0
2018-03-16 13:30:00,185.23,185.33,185.0,185.06,23529.0,167.0013,167.0915,166.794,166.8481,23529.0
2018-03-16 13:40:00,185.03,185.11,184.67,184.71,14790.0,166.821,166.8932,166.4965,166.5325,14790.0
2018-03-16 13:50:00,184.71,184.78,184.62,184.73,20677.0,166.5325,166.5956,166.4514,166.5506,20677.0
2018-03-16 14:00:00,184.77,184.78,184.65,184.76,15088.0,166.5866,166.5956,166.4784,166.5776,15088.0
2018-03-16 14:10:00,184.74,184.74,184.56,184.69,10293.0,166.5596,166.5596,166.3973,166.5145,10293.0
2018-03-16 14:20:00,184.71,184.86,184.64,184.86,16564.0,166.5325,166.6678,166.4694,166.6678,16564.0
2018-03-16 14:30:00,184.82,184.9,184.72,184.81,10435.0,166.6317,166.7038,166.5415,166.6227,10435.0
2018-03-16 14:40:00,184.83,184.88,184.77,184.82,15874.0,166.6407,166.6858,166.5866,166.6317,15874.0
2018-03-16 14:50:00,184.8,184.99,184.72,184.99,17967.0,166.6137,166.785,166.5415,166.785,17967.0
2018-03-16 15:00:00,184.92,185.3,184.92,185.23,23526.0,166.7219,167.0645,166.7219,167.0013,23526.0
2018-03-16 15:10:00,185.27,185.33,185.13,185.31,19708.0,167.0374,167.0915,166.9112,167.0735,19708.0
2018-03-16 15:20:00,185.33,185.37,185.09,185.24,36184.0,167.0915,167.1276,166.8751,167.0104,36184.0
2018-03-16 15:30:00,185.24,185.47,185.23,185.32,29796.0,167.0104,167.2177,167.0013,167.0825,29796.0
2018-03-16 15:40:00,185.34,185.36,185.16,185.27,34215.0,167.1005,167.1186,166.9382,167.0374,34215.0
2018-03-16 15:50:00,185.27,186.25,185.27,185.51,350272.0,167.0374,167.921,167.0374,167.2538,350272.0
2018-03-19 09:30:00,185.63,185.98,184.92,185.44,60542.0,167.362,167.6775,166.7219,167.1907,60542.0
2018-03-19 09:40:00,185.38,185.48,184.92,185.3,29180.0,167.1366,167.2267,166.7219,167.0645,29180.0
2018-03-19 09:50:00,185.29,185.73,185.29,185.66,24439.0,167.0554,167.4521,167.0554,167.389,24439.0
2018-03-19 10:00:00,185.61,185.65,185.19,185.36,26003.0,167.344,167.38,166.9653,167.1186,26003.0
2018-03-19 10:10:00,185.3,185.35,184.74,184.74,30026.0,167.0645,167.1095,166.5596,166.5596,30026.0
2018-03-19 10:20:00,184.77,184.81,184.55,184.7,29365.0,166.5866,166.6227,166.3883,166.5235,29365.0
2018-03-19 10:30:00,184.68,184.82,184.64,184.68,33276.0,166.5055,166.6317,166.4694,166.5055,33276.0
2018-03-19 10:40:00,184.73,184.93,184.72,184.84,28344.0,166.5506,166.7309,166.5415,166.6497,28344.0
2018-03-19 10:50:00,184.86,185.01,184.79,184.83,40184.0,166.6678,166.803,166.6047,166.6407,40184.0
2018-03-19 11:00:00,184.82,185.29,184.78,185.14,30483.0,166.6317,167.0554,166.5956,166.9202,30483.0
2018-03-19 11:10:00,185.16,185.6,185.1,185.48,34172.0,166.9382,167.3349,166.8841,167.2267,34172.0
2018-03-19 11:20:00,185.49,185.58,185.23,185.23,17541.0,167.2358,167.3169,167.0013,167.0013,17541.0
2018-03-19 11:30:00,185.22,185.31,184.87,184.94,16140.0,166.9923,167.0735,166.6768,166.7399,16140.0
2018-03-19 11:40:00,184.95,184.95,184.69,184.85,27361.0,166.7489,166.7489,166.5145,166.6587,27361.0
2018-03-19 11:50:00,184.83,184.99,184.47,184.57,28515.0,166.6407,166.785,166.3161,166.4063,28515.0
2018-03-19 12:00:00,184.61,184.95,184.56,184.56,20755.0,166.4424,166.7489,166.3973,166.3973,20755.0
2018-03-19 12:10:00,184.62,184.63,184.27,184.46,19113.0,166.4514,166.4604,166.1358,166.3071,19113.0
2018-03-19 12:20:00,184.42,184.64,184.32,184.63,12999.0,166.2711,166.4694,166.1809,166.4604,12999.0
2018-03-19 12:30:00,184.64,184.65,183.95,183.96,22735.0,166.4694,166.4784,165.8473,165.8563,22735.0
2018-03-19 12:40:00,183.95,184.07,183.63,183.69,21686.0,165.8473,165.9555,165.5588,165.6129,21686.0
2018-03-19 12:50:00,183.82,184.21,183.78,184.13,37522.0,165.7301,166.0817,165.694,166.0096,37522.0
2018-03-19 13:00:00,184.1,184.13,183.4,183.41,17284.0,165.9826,166.0096,165.3514,165.3605,17284.0
2018-03-19 13:10:00,183.38,183.67,183.14,183.67,22969.0,165.3334,165.5949,165.117,165.5949,22969.0
2018-03-19 13:20:00,183.64,183.68,183.16,183.36,21089.0,165.5678,165.6039,165.1351,165.3154,21089.0
2018-03-19 13:30:00,183.39,183.49,183.2,183.46,23537.0,165.3424,165.4326,165.1711,165.4055,23537.0
2018-03-19 13:40:00,183.44,183.69,183.41,183.61,21656.0,165.3875,165.6129,165.3605,165.5408,21656.0
2018-03-19 13:50:00,183.63,183.63,183.33,183.52,19501.0,165.5588,165.5588,165.2883,165.4596,19501.0
2018-03-19 14:00:00,183.55,183.8,183.5,183.76,13643.0,165.4867,165.7121,165.4416,165.676,13643.0
2018-03-19 14:10:00,183.8,183.8,183.55,183.59,25899.0,165.7121,165.7121,165.4867,165.5227,25899.0
2018-03-19 14:20:00,183.58,183.58,183.16,183.34,22851.0,165.5137,165.5137,165.1351,165.2973,22851.0
2018-03-19 14:30:00,183.3,183.4,182.86,182.94,53312.0,165.2613,165.3514,164.8646,164.9367,53312.0
2018-03-19 14:40:00,182.97,183.31,182.81,183.23,26020.0,164.9638,165.2703,164.8195,165.1982,26020.0
2018-03-19 14:50:00,183.18,183.62,183.15,183.41,28144.0,165.1531,165.5498,165.126,165.3605,28144.0
2018-03-19 15:00:00,183.46,183.46,183.19,183.36,28543.0,165.4055,165.4055,165.1621,165.3154,28543.0
2018-03-19 15:10:00,183.36,183.87,183.34,183.87,42169.0,165.3154,165.7752,165.2973,165.7752,42169.0
2018-03-19 15:20:00,183.89,183.91,183.54,183.57,35527.0,165.7932,165.8113,165.4777,165.5047,35527.0
2018-03-19 15:30:00,183.57,183.92,183.4,183.86,44419.0,165.5047,165.8203,165.3514,165.7662,44419.0
2018-03-19 15:40:00,183.82,184.02,183.6,183.88,76028.0,165.7301,165.9104,165.5318,165.7842,76028.0
2018-03-19 15:50:00,183.82,184.42,183.44,184.18,164317.0,165.7301,166.2711,165.3875,166.0547,164317.0
2018-03-20 09:30:00,185.18,185.38,184.6,184.75,37366.0,166.9563,167.1366,166.4333,166.5686,37366.0
2018-03-20 09:40:00,184.81,185.44,184.63,185.25,25359.0,166.6227,167.1907,166.4604,167.0194,25359.0
2018-03-20 09:50:00,185.3,185.69,185.05,185.17,38744.0,167.0645,167.4161,166.8391,166.9473,38744.0
2018-03-20 10:00:00,185.19,185.68,184.92,185.56,26131.0,166.9653,167.4071,166.7219,167.2989,26131.0
2018-03-20 10:10:00,185.59,185.87,185.35,185.84,41755.0,167.3259,167.5784,167.1095,167.5513,41755.0
2018-03-20 10:20:00,185.87,186.35,185.83,186.33,55998.0,167.5784,168.0111,167.5423,167.9931,55998.0
2018-03-20 10:30:00,186.33,186.55,186.1,186.35,29956.0,167.9931,168.1914,167.7857,168.0111,29956.0
2018-03-20 10:40:00,186.38,186.6,186.18,186.41,40196.0,168.0382,168.2365,167.8579,168.0652,40196.0
2018-03-20 10:50:00,186.4,186.92,186.31,186.89,33767.0,168.0562,168.525,167.9751,168.498,33767.0
2018-03-20 11:00:00,186.91,187.06,186.77,186.77,37129.0,168.516,168.6513,168.3898,168.3898,37129.0
2018-03-20 11:10:00,186.78,186.9,186.48,186.77,19603.0,168.3988,168.507,168.1283,168.3898,19603.0
2018-03-20 11:20:00,186.8,186.88,186.01,186.11,24190.0,168.4168,168.489,167.7046,167.7947,24190.0
2018-03-20 11:30:00,186.1,186.41,185.99,186.28,12194.0,167.7857,168.0652,167.6866,167.948,12194.0
2018-03-20 11:40:00,186.28,186.28,186.0,186.23,13355.0,167.948,167.948,167.6956,167.9029,13355.0
2018-03-20 11:50:00,186.23,186.31,185.76,185.94,45848.0,167.9029,167.9751,167.4792,167.6415,45848.0
2018-03-20 12:00:00,186.0,186.13,185.45,185.59,26837.0,167.6956,167.8128,167.1997,167.3259,26837.0
2018-03-20 12:10:00,185.59,186.07,185.57,186.07,20572.0,167.3259,167.7587,167.3079,167.7587,20572.0
2018-03-20 12:20:00,186.04,186.32,185.98,186.22,18308.0,167.7316,167.9841,167.6775,167.8939,18308.0
2018-03-20 12:30:00,186.2,186.55,186.2,186.24,20313.0,167.8759,168.1914,167.8759,167.912,20313.0
2018-03-20 12:40:00,186.24,186.47,186.17,186.31,21613.0,167.912,168.1193,167.8488,167.9751,21613.0
2018-03-20 12:50:00,186.34,186.45,186.25,186.33,12767.0,168.0021,168.1013,167.921,167.9931,12767.0
2018-03-20 13:00:00,186.32,186.54,186.32,186.45,13725.0,167.9841,168.1824,167.9841,168.1013,13725.0
2018-03-20 13:10:00,186.48,186.63,186.31,186.41,45512.0,168.1283,168.2636,167.9751,168.0652,45512.0
2018-03-20 13:20:00,186.42,186.51,186.33,186.41,17389.0,168.0742,168.1554,167.9931,168.0652,17389.0
2018-03-20 13:30:00,186.4,186.54,186.36,186.42,18595.0,168.0562,168.1824,168.0201,168.0742,18595.0
2018-03-20 13:40:00,186.47,186.63,186.38,186.52,23929.0,168.1193,168.2636,168.0382,168.1644,23929.0
2018-03-20 13:50:00,186.54,186.55,186.36,186.41,25985.0,168.1824,168.1914,168.0201,168.0652,25985.0
2018-03-20 14:00:00,186.44,186.67,186.37,186.42,23032.0,168.0923,168.2996,168.0292,168.0742,23032.0
2018-03-20 14:10:00,186.44,186.64,186.43,186.61,18321.0,168.0923,168.2726,168.0833,168.2455,18321.0
2018-03-20 14:20:00,186.6,186.64,186.49,186.63,11792.0,168.2365,168.2726,168.1374,168.2636,11792.0
2018-03-20 14:30:00,186.63,186.63,186.44,186.52,12450.0,168.2636,168.2636,168.0923,168.1644,12450.0
2018-03-20 14:40:00,186.53,186.78,186.53,186.72,14030.0,168.1734,168.3988,168.1734,168.3447,14030.0
2018-03-20 14:50:00,186.74,187.07,186.74,187.05,28073.0,168.3627,168.6603,168.3627,168.6422,28073.0
2018-03-20 15:00:00,187.06,187.4,187.04,187.4,24873.0,168.6513,168.9578,168.6332,168.9578,24873.0
2018-03-20 15:10:00,187.36,187.44,187.16,187.16,41532.0,168.9217,168.9939,168.7414,168.7414,41532.0
2018-03-20 15:20:00,187.19,187.47,187.17,187.36,41701.0,168.7685,169.0209,168.7504,168.9217,41701.0
2018-03-20 15:30:00,187.4,187.58,187.15,187.26,43613.0,168.9578,169.1201,168.7324,168.8316,43613.0
2018-03-20 15:40:00,187.23,187.49,187.23,187.34,60747.0,168.8045,169.0389,168.8045,168.9037,60747.0
2018-03-20 15:50:00,187.32,187.51,187.26,187.35,142612.0,168.8857,169.057,168.8316,168.9127,142612.0
2018-03-21 09:30:00,186.83,186.96,186.21,186.72,44483.0,168.4439,168.5611,167.8849,168.3447,44483.0
2018-03-21 09:40:00,186.61,186.83,186.51,186.69,18144.0,168.2455,168.4439,168.1554,168.3177,18144.0
2018-03-21 09:50:00,186.6,187.14,186.54,187.02,36831.0,168.2365,168.7234,168.1824,168.6152,36831.0
2018-03-21 10:00:00,187.06,187.41,187.02,187.39,22018.0,168.6513,168.9668,168.6152,168.9488,22018.0
2018-03-21 10:10:00,187.38,187.71,187.38,187.63,34321.0,168.9398,169.2373,168.9398,169.1652,34321.0
2018-03-21 10:20:00,187.65,187.71,187.4,187.55,36372.0,169.1832,169.2373,168.9578,169.093,36372.0
2018-03-21 10:30:00,187.55,187.56,187.09,187.09,28473.0,169.093,169.1021,168.6783,168.6783,28473.0
2018-03-21 10:40:00,187.12,187.48,187.07,187.36,18286.0,168.7054,169.0299,168.6603,168.9217,18286.0
2018-03-21 10:50:00,187.4,187.54,187.13,187.32,63886.0,168.9578,169.084,168.7144,168.8857,63886.0
2018-03-21 11:00:00,187.28,187.29,186.75,186.83,19005.0,168.8496,168.8586,168.3718,168.4439,19005.0
2018-03-21 11:10:00,186.75,186.9,186.72,186.75,19000.0,168.3718,168.507,168.3447,168.3718,19000.0
2018-03-21 11:20:00,186.78,186.78,186.45,186.54,23246.0,168.3988,168.3988,168.1013,168.1824,23246.0
2018-03-21 11:30:00,186.53,186.85,186.5,186.85,21678.0,168.1734,168.4619,168.1464,168.4619,21678.0
2018-03-21 11:40:00,186.86,187.0,186.72,186.86,14897.0,168.4709,168.5972,168.3447,168.4709,14897.0
2018-03-21 11:50:00,186.82,187.28,186.79,187.12,34929.0,168.4349,168.8496,168.4078,168.7054,34929.0
2018-03-21 12:00:00,187.06,187.06,186.87,186.98,20052.0,168.6513,168.6513,168.48,168.5791,20052.0
2018-03-21 12:10:00,186.94,187.01,186.84,186.94,15053.0,168.5431,168.6062,168.4529,168.5431,15053.0
2018-03-21 12:20:00,186.95,187.05,186.87,186.97,13539.0,168.5521,168.6422,168.48,168.5701,13539.0
2018-03-21 12:30:00,187.0,187.01,186.85,186.98,16900.0,168.5972,168.6062,168.4619,168.5791,16900.0
2018-03-21 12:40:00,187.0,187.19,186.95,187.15,14624.0,168.5972,168.7685,168.5521,168.7324,14624.0
2018-03-21 12:50:00,187.14,187.2,187.04,187.12,10944.0,168.7234,168.7775,168.6332,168.7054,10944.0
2018-03-21 13:00:00,187.15,187.15,186.82,186.88,20339.0,168.7324,168.7324,168.4349,168.489,20339.0
2018-03-21 13:10:00,186.85,186.9,186.72,186.72,14660.0,168.4619,168.507,168.3447,168.3447,14660.0
2018-03-21 13:20:00,186.7,186.8,186.68,186.74,16102.0,168.3267,168.4168,168.3087,168.3627,16102.0
2018-03-21 13:30:00,186.72,187.04,186.71,186.98,29902.0,168.3447,168.6332,168.3357,168.5791,29902.0
2018-03-21 13:40:00,187.01,187.05,186.92,187.0,30149.0,168.6062,168.6422,168.525,168.5972,30149.0
2018-03-21 13:50:00,186.99,187.26,186.92,186.99,31173.0,168.5881,168.8316,168.525,168.5881,31173.0
2018-03-21 14:00:00,186.99,187.89,186.69,187.42,67789.0,168.5881,169.3996,168.3177,168.9758,67789.0
2018-03-21 14:10:00,187.41,187.81,187.14,187.64,32148.0,168.9668,169.3274,168.7234,169.1742,32148.0
2018-03-21 14:20:00,187.68,187.81,187.11,187.19,50747.0,169.2102,169.3274,168.6963,168.7685,50747.0
2018-03-21 14:30:00,187.19,187.19,186.44,186.53,51134.0,168.7685,168.7685,168.0923,168.1734,51134.0
2018-03-21 14:40:00,186.56,186.87,186.51,186.65,60275.0,168.2005,168.48,168.1554,168.2816,60275.0
2018-03-21 14:50:00,186.65,186.72,186.33,186.39,44278.0,168.2816,168.3447,167.9931,168.0472,44278.0
2018-03-21 15:00:00,186.38,186.89,186.35,186.89,46706.0,168.0382,168.498,168.0111,168.498,46706.0
2018-03-21 15:10:00,186.99,187.21,186.67,186.9,29138.0,168.5881,168.7865,168.2996,168.507,29138.0
2018-03-21 15:20:00,186.93,187.06,186.84,186.99,46645.0,168.5341,168.6513,168.4529,168.5881,46645.0
2018-03-21 15:30:00,186.96,186.99,186.8,186.87,68031.0,168.5611,168.5881,168.4168,168.48,68031.0
2018-03-21 15:40:00,186.86,186.87,186.55,186.8,71834.0,168.4709,168.48,168.1914,168.4168,71834.0
2018-03-21 15:50:00,186.77,186.8,186.06,186.06,216076.0,168.3898,168.4168,167.7497,167.7497,216076.0
2018-03-22 09:30:00,184.9,185.48,184.6,184.9,51449.0,166.7038,167.2267,166.4333,166.7038,51449.0
2018-03-22 09:40:00,184.91,185.28,184.73,185.2,60759.0,166.7128,167.0464,166.5506,166.9743,60759.0
2018-03-22 09:50:00,185.13,185.44,184.98,185.28,26973.0,166.9112,167.1907,166.776,167.0464,26973.0
2018-03-22 10:00:00,185.37,185.43,185.12,185.2,8248.0,167.1276,167.1817,166.9022,166.9743,8248.0
2018-03-22 10:10:00,185.3,185.55,185.09,185.45,13642.0,167.0645,167.2899,166.8751,167.1997,13642.0
2018-03-22 10:20:00,185.42,185.47,185.09,185.21,19323.0,167.1727,167.2177,166.8751,166.9833,19323.0
2018-03-22 10:30:00,185.16,185.16,184.51,184.63,24947.0,166.9382,166.9382,166.3522,166.4604,24947.0
2018-03-22 10:40:00,184.63,184.7,184.08,184.15,19161.0,166.4604,166.5235,165.9645,166.0276,19161.0
2018-03-22 10:50:00,184.2,184.2,183.83,183.94,26008.0,166.0727,166.0727,165.7391,165.8383,26008.0
2018-03-22 11:00:00,183.93,184.55,183.93,184.52,29404.0,165.8293,166.3883,165.8293,166.3612,29404.0
2018-03-22 11:10:00,184.53,184.72,184.35,184.5,31147.0,166.3702,166.5415,166.208,166.3432,31147.0
2018-03-22 11:20:00,184.5,184.59,184.02,184.31,35895.0,166.3432,166.4243,165.9104,166.1719,35895.0
2018-03-22 11:30:00,184.26,184.57,184.1,184.21,53319.0,166.1268,166.4063,165.9826,166.0817,53319.0
2018-03-22 11:40:00,184.2,184.24,183.91,184.09,58907.0,166.0727,166.1088,165.8113,165.9735,58907.0
2018-03-22 11:50:00,184.09,184.26,183.82,183.86,25866.0,165.9735,166.1268,165.7301,165.7662,25866.0
2018-03-22 12:00:00,183.87,184.27,183.54,184.14,64516.0,165.7752,166.1358,165.4777,166.0186,64516.0
2018-03-22 12:10:00,184.14,184.25,183.76,183.99,62201.0,166.0186,166.1178,165.676,165.8834,62201.0
2018-03-22 12:20:00,184.03,184.51,184.03,184.45,16467.0,165.9194,166.3522,165.9194,166.2981,16467.0
2018-03-22 12:30:00,184.38,184.94,184.29,184.75,35091.0,166.235,166.7399,166.1539,166.5686,35091.0
2018-03-22 12:40:00,184.79,184.8,184.2,184.25,19178.0,166.6047,166.6137,166.0727,166.1178,19178.0
2018-03-22 12:50:00,184.27,184.52,183.96,184.0,22266.0,166.1358,166.3612,165.8563,165.8924,22266.0
2018-03-22 13:00:00,183.98,183.98,183.69,183.86,19676.0,165.8744,165.8744,165.6129,165.7662,19676.0
2018-03-22 13:10:00,183.83,184.1,183.63,184.0,19700.0,165.7391,165.9826,165.5588,165.8924,19700.0
2018-03-22 13:20:00,184.0,184.76,183.9,184.76,41438.0,165.8924,166.5776,165.8022,166.5776,41438.0
2018-03-22 13:30:00,184.73,184.79,184.25,184.67,48241.0,166.5506,166.6047,166.1178,166.4965,48241.0
2018-03-22 13:40:00,184.68,184.81,184.41,184.43,28623.0,166.5055,166.6227,166.262,166.2801,28623.0
2018-03-22 13:50:00,184.41,184.53,184.33,184.33,37033.0,166.262,166.3702,166.1899,166.1899,37033.0
2018-03-22 14:00:00,184.4,184.4,184.05,184.07,19108.0,166.253,166.253,165.9375,165.9555,19108.0
2018-03-22 14:10:00,184.0,184.2,183.9,183.97,22194.0,165.8924,166.0727,165.8022,165.8653,22194.0
2018-03-22 14:20:00,183.99,184.16,183.63,183.66,30321.0,165.8834,166.0366,165.5588,165.5859,30321.0
2018-03-22 14:30:00,183.61,183.85,183.44,183.77,32749.0,165.5408,165.7572,165.3875,165.685,32749.0
2018-03-22 14:40:00,183.87,184.02,183.8,183.91,27382.0,165.7752,165.9104,165.7121,165.8113,27382.0
2018-03-22 14:50:00,183.93,184.06,183.64,183.65,39594.0,165.8293,165.9465,165.5678,165.5768,39594.0
2018-03-22 15:00:00,183.62,183.79,183.4,183.42,32501.0,165.5498,165.7031,165.3514,165.3695,32501.0
2018-03-22 15:10:00,183.44,183.57,183.15,183.27,62367.0,165.3875,165.5047,165.126,165.2342,62367.0
2018-03-22 15:20:00,183.29,183.71,183.18,183.22,39625.0,165.2523,165.6309,165.1531,165.1892,39625.0
2018-03-22 15:30:00,183.2,183.2,182.94,182.99,58026.0,165.1711,165.1711,164.9367,164.9818,58026.0
2018-03-22 15:40:00,182.99,183.1,182.5,182.74,131907.0,164.9818,165.081,164.54,164.7564,131907.0
2018-03-22 15:50:00,182.71,183.08,182.58,182.59,196560.0,164.7293,165.0629,164.6121,164.6212,196560.0
2018-03-23 09:30:00,183.28,184.45,182.6,183.95,57329.0,165.2433,166.2981,164.6302,165.8473,57329.0
2018-03-23 09:40:00,183.75,183.86,183.0,183.26,17655.0,165.667,165.7662,164.9908,165.2252,17655.0
2018-03-23 09:50:00,183.25,183.71,183.05,183.63,48308.0,165.2162,165.6309,165.0359,165.5588,48308.0
2018-03-23 10:00:00,183.55,183.9,183.44,183.66,19459.0,165.4867,165.8022,165.3875,165.5859,19459.0
2018-03-23 10:10:00,183.61,183.85,183.39,183.74,40887.0,165.5408,165.7572,165.3424,165.658,40887.0
2018-03-23 10:20:00,183.69,183.77,183.51,183.63,29234.0,165.6129,165.685,165.4506,165.5588,29234.0
2018-03-23 10:30:00,183.64,183.89,183.61,183.71,8830.0,165.5678,165.7932,165.5408,165.6309,8830.0
2018-03-23 10:40:00,183.71,183.93,183.49,183.56,15301.0,165.6309,165.8293,165.4326,165.4957,15301.0
2018-03-23 10:50:00,183.54,183.83,183.34,183.78,14282.0,165.4777,165.7391,165.2973,165.694,14282.0
2018-03-23 11:00:00,183.81,183.96,183.42,183.5,20348.0,165.7211,165.8563,165.3695,165.4416,20348.0
2018-03-23 11:10:00,183.55,183.7,183.46,183.49,14454.0,165.4867,165.6219,165.4055,165.4326,14454.0
2018-03-23 11:20:00,183.49,183.74,183.41,183.59,17792.0,165.4326,165.658,165.3605,165.5227,17792.0
2018-03-23 11:30:00,183.64,183.71,183.23,183.27,12194.0,165.5678,165.6309,165.1982,165.2342,12194.0
2018-03-23 11:40:00,183.29,183.45,182.83,182.89,17790.0,165.2523,165.3965,164.8375,164.8916,17790.0
2018-03-23 11:50:00,182.96,182.98,182.32,182.34,35851.0,164.9547,164.9728,164.3777,164.3958,35851.0
2018-03-23 12:00:00,182.39,182.75,182.39,182.45,24035.0,164.4408,164.7654,164.4408,164.4949,24035.0
2018-03-23 12:10:00,182.44,182.47,181.86,181.86,38460.0,164.4859,164.513,163.963,163.963,38460.0
2018-03-23 12:20:00,181.86,182.55,181.82,182.55,25363.0,163.963,164.5851,163.9269,164.5851,25363.0
2018-03-23 12:30:00,182.61,182.61,182.17,182.21,25597.0,164.6392,164.6392,164.2425,164.2786,25597.0
2018-03-23 12:40:00,182.24,182.44,182.06,182.35,24960.0,164.3056,164.4859,164.1433,164.4048,24960.0
2018-03-23 12:50:00,182.41,182.63,182.32,182.52,13751.0,164.4589,164.6572,164.3777,164.558,13751.0
2018-03-23 13:00:00,182.57,183.12,182.44,183.12,18392.0,164.6031,165.099,164.4859,165.099,18392.0
2018-03-23 13:10:00,183.13,183.33,182.97,183.09,18978.0,165.108,165.2883,164.9638,165.0719,18978.0
2018-03-23 13:20:00,183.11,183.39,183.04,183.3,33614.0,165.09,165.3424,165.0269,165.2613,33614.0
2018-03-23 13:30:00,183.34,183.59,183.09,183.18,19832.0,165.2973,165.5227,165.0719,165.1531,19832.0
2018-03-23 13:40:00,183.18,183.5,183.12,183.49,13927.0,165.1531,165.4416,165.099,165.4326,13927.0
2018-03-23 13:50:00,183.46,183.88,183.45,183.68,23479.0,165.4055,165.7842,165.3965,165.6039,23479.0
2018-03-23 14:00:00,183.68,183.86,183.47,183.55,44080.0,165.6039,165.7662,165.4146,165.4867,44080.0
2018-03-23 14:10:00,183.56,183.56,183.08,183.26,25805.0,165.4957,165.4957,165.0629,165.2252,25805.0
2018-03-23 14:20:00,183.26,183.28,182.89,182.99,15781.0,165.2252,165.2433,164.8916,164.9818,15781.0
2018-03-23 14:30:00,182.98,183.07,182.67,182.73,15550.0,164.9728,165.0539,164.6933,164.7474,15550.0
2018-03-23 14:40:00,182.72,182.86,182.58,182.67,47046.0,164.7384,164.8646,164.6121,164.6933,47046.0
2018-03-23 14:50:00,182.63,182.65,181.6,181.67,54877.0,164.6572,164.6752,163.7286,163.7917,54877.0
2018-03-23 15:00:00,181.72,181.97,181.44,181.5,57201.0,163.8368,164.0622,163.5843,163.6384,57201.0
2018-03-23 15:10:00,181.48,182.23,181.42,182.02,39831.0,163.6204,164.2966,163.5663,164.1072,39831.0
2018-03-23 15:20:00,181.98,182.06,181.59,181.78,61899.0,164.0712,164.1433,163.7196,163.8909,61899.0
2018-03-23 15:30:00,181.78,181.99,181.45,181.65,70751.0,163.8909,164.0802,163.5933,163.7737,70751.0
2018-03-23 15:40:00,181.65,181.72,181.06,181.08,81664.0,163.7737,163.8368,163.2417,163.2598,81664.0
2018-03-23 15:50:00,181.1,181.21,180.83,180.84,219949.0,163.2778,163.377,163.0344,163.0434,219949.0
2018-03-26 09:30:00,183.03,183.37,182.51,183.19,56338.0,165.0179,165.3244,164.549,165.1621,56338.0
2018-03-26 09:40:00,183.36,183.62,183.09,183.16,45755.0,165.3154,165.5498,165.0719,165.1351,45755.0
2018-03-26 09:50:00,183.22,183.87,183.09,183.59,24065.0,165.1892,165.7752,165.0719,165.5227,24065.0
2018-03-26 10:00:00,183.53,183.59,183.27,183.43,15267.0,165.4686,165.5227,165.2342,165.3785,15267.0
2018-03-26 10:10:00,183.29,183.43,183.17,183.38,27887.0,165.2523,165.3785,165.1441,165.3334,27887.0
2018-03-26 10:20:00,183.41,183.73,183.37,183.6,14449.0,165.3605,165.649,165.3244,165.5318,14449.0
2018-03-26 10:30:00,183.51,183.74,183.33,183.72,75198.0,165.4506,165.658,165.2883,165.64,75198.0
2018-03-26 10:40:00,183.69,184.2,183.6,183.74,27004.0,165.6129,166.0727,165.5318,165.658,27004.0
2018-03-26 10:50:00,183.72,184.07,183.63,183.78,25822.0,165.64,165.9555,165.5588,165.694,25822.0
2018-03-26 11:00:00,183.72,183.91,183.24,183.34,14825.0,165.64,165.8113,165.2072,165.2973,14825.0
2018-03-26 11:10:00,183.26,183.36,182.6,182.71,33464.0,165.2252,165.3154,164.6302,164.7293,33464.0
2018-03-26 11:20:00,182.59,183.09,182.33,182.62,37279.0,164.6212,165.0719,164.3867,164.6482,37279.0
2018-03-26 11:30:00,182.62,183.04,182.55,182.9,20240.0,164.6482,165.0269,164.5851,164.9006,20240.0
2018-03-26 11:40:00,183.03,183.31,182.97,183.31,7143.0,165.0179,165.2703,164.9638,165.2703,7143.0
2018-03-26 11:50:00,183.21,183.45,183.06,183.2,19389.0,165.1801,165.3965,165.0449,165.1711,19389.0
2018-03-26 12:00:00,183.31,183.54,183.08,183.54,17331.0,165.2703,165.4777,165.0629,165.4777,17331.0
2018-03-26 12:10:00,183.56,183.93,183.43,183.87,18746.0,165.4957,165.8293,165.3785,165.7752,18746.0
2018-03-26 12:20:00,183.95,184.44,183.91,184.18,34004.0,165.8473,166.2891,165.8113,166.0547,34004.0
2018-03-26 12:30:00,184.22,184.57,184.21,184.31,41301.0,166.0907,166.4063,166.0817,166.1719,41301.0
2018-03-26 12:40:00,184.29,184.54,184.25,184.28,10508.0,166.1539,166.3793,166.1178,166.1448,10508.0
2018-03-26 12:50:00,184.28,184.5,184.13,184.32,16857.0,166.1448,166.3432,166.0096,166.1809,16857.0
2018-03-26 13:00:00,184.28,184.75,184.28,184.65,23681.0,166.1448,166.5686,166.1448,166.4784,23681.0
2018-03-26 13:10:00,184.7,184.95,184.23,184.91,35913.0,166.5235,166.7489,166.0998,166.7128,35913.0
2018-03-26 13:20:00,184.95,185.0,184.77,184.77,16129.0,166.7489,166.794,166.5866,166.5866,16129.0
2018-03-26 13:30:00,184.82,184.82,184.54,184.74,9879.0,166.6317,166.6317,166.3793,166.5596,9879.0
2018-03-26 13:40:00,184.78,184.84,184.57,184.76,10659.0,166.5956,166.6497,166.4063,166.5776,10659.0
2018-03-26 13:50:00,184.73,184.81,184.55,184.81,22233.0,166.5506,166.6227,166.3883,166.6227,22233.0
2018-03-26 14:00:00,184.79,185.37,184.74,185.3,24623.0,166.6047,167.1276,166.5596,167.0645,24623.0
2018-03-26 14:10:00,185.32,185.73,185.31,185.71,19310.0,167.0825,167.4521,167.0735,167.4341,19310.0
2018-03-26 14:20:00,185.72,185.98,185.68,185.98,21478.0,167.4431,167.6775,167.4071,167.6775,21478.0
2018-03-26 14:30:00,185.99,186.31,185.93,186.1,42911.0,167.6866,167.9751,167.6325,167.7857,42911.0
2018-03-26 14:40:00,186.16,186.3,185.97,186.19,19089.0,167.8398,167.966,167.6685,167.8669,19089.0
2018-03-26 14:50:00,186.19,186.57,186.16,186.41,49791.0,167.8669,168.2095,167.8398,168.0652,49791.0
2018-03-26 15:00:00,186.4,186.68,186.36,186.68,54494.0,168.0562,168.3087,168.0201,168.3087,54494.0
2018-03-26 15:10:00,186.66,186.73,186.52,186.7,30049.0,168.2906,168.3537,168.1644,168.3267,30049.0
2018-03-26 15:20:00,186.7,187.19,186.66,187.16,43779.0,168.3267,168.7685,168.2906,168.7414,43779.0
2018-03-26 15:30:00,187.18,187.43,186.93,187.01,43415.0,168.7594,168.9848,168.5341,168.6062,43415.0
2018-03-26 15:40:00,186.99,187.53,186.94,187.52,97532.0,168.5881,169.075,168.5431,169.066,97532.0
2018-03-26 15:50:00,187.55,187.56,187.16,187.21,176991.0,169.093,169.1021,168.7414,168.7865,176991.0
2018-03-27 09:30:00,187.44,187.66,185.83,186.04,100349.0,168.9939,169.1922,167.5423,167.7316,100349.0
2018-03-27 09:40:00,185.99,186.25,185.6,185.98,74608.0,167.6866,167.921,167.3349,167.6775,74608.0
2018-03-27 09:50:00,185.99,186.27,185.95,186.15,24234.0,167.6866,167.939,167.6505,167.8308,24234.0
2018-03-27 10:00:00,186.09,186.29,185.85,186.14,22787.0,167.7767,167.957,167.5603,167.8218,22787.0
2018-03-27 10:10:00,185.88,185.93,185.51,185.65,27155.0,167.5874,167.6325,167.2538,167.38,27155.0
2018-03-27 10:20:00,185.62,186.14,185.33,185.93,38420.0,167.353,167.8218,167.0915,167.6325,38420.0
2018-03-27 10:30:00,185.95,185.98,185.64,185.97,27548.0,167.6505,167.6775,167.371,167.6685,27548.0
2018-03-27 10:40:00,185.95,186.81,185.92,186.74,44072.0,167.6505,168.4259,167.6234,168.3627,44072.0
2018-03-27 10:50:00,186.73,186.91,186.49,186.53,20358.0,168.3537,168.516,168.1374,168.1734,20358.0
2018-03-27 11:00:00,186.5,186.72,186.36,186.65,20716.0,168.1464,168.3447,168.0201,168.2816,20716.0
2018-03-27 11:10:00,186.65,186.71,186.41,186.44,25559.0,168.2816,168.3357,168.0652,168.0923,25559.0
2018-03-27 11:20:00,186.5,186.65,186.34,186.65,13038.0,168.1464,168.2816,168.0021,168.2816,13038.0
2018-03-27 11:30:00,186.67,187.46,186.67,187.27,63248.0,168.2996,169.0119,168.2996,168.8406,63248.0
2018-03-27 11:40:00,187.24,187.6,187.22,187.44,34022.0,168.8135,169.1381,168.7955,168.9939,34022.0
2018-03-27 11:50:00,187.46,187.49,187.05,187.16,31315.0,169.0119,169.0389,168.6422,168.7414,31315.0
2018-03-27 12:00:00,187.12,187.24,186.81,186.85,14875.0,168.7054,168.8135,168.4259,168.4619,14875.0
2018-03-27 12:10:00,186.86,187.0,186.82,186.98,20991.0,168.4709,168.5972,168.4349,168.5791,20991.0
2018-03-27 12:20:00,187.06,187.08,186.7,186.7,15477.0,168.6513,168.6693,168.3267,168.3267,15477.0
2018-03-27 12:30:00,186.69,186.82,186.47,186.81,17036.0,168.3177,168.4349,168.1193,168.4259,17036.0
2018-03-27 12:40:00,186.85,187.13,186.81,186.9,40128.0,168.4619,168.7144,168.4259,168.507,40128.0
2018-03-27 12:50:00,186.92,186.94,186.73,186.8,11841.0,168.525,168.5431,168.3537,168.4168,11841.0
2018-03-27 13:00:00,186.91,186.99,186.77,186.91,7849.0,168.516,168.5881,168.3898,168.516,7849.0
2018-03-27 13:10:00,186.9,187.19,186.79,187.09,31471.0,168.507,168.7685,168.4078,168.6783,31471.0
2018-03-27 13:20:00,187.07,187.13,186.86,186.86,25279.0,168.6603,168.7144,168.4709,168.4709,25279.0
2018-03-27 13:30:00,186.8,187.02,186.73,186.84,28164.0,168.4168,168.6152,168.3537,168.4529,28164.0
2018-03-27 13:40:00,186.83,186.96,186.56,186.61,7964.0,168.4439,168.5611,168.2005,168.2455,7964.0
2018-03-27 13:50:00,186.56,186.61,186.23,186.51,29942.0,168.2005,168.2455,167.9029,168.1554,29942.0
2018-03-27 14:00:00,186.48,186.49,186.08,186.24,11122.0,168.1283,168.1374,167.7677,167.912,11122.0
2018-03-27 14:10:00,186.21,186.66,186.16,186.54,14658.0,167.8849,168.2906,167.8398,168.1824,14658.0
2018-03-27 14:20:00,186.59,186.59,185.85,185.89,41667.0,168.2275,168.2275,167.5603,167.5964,41667.0
2018-03-27 14:30:00,185.86,185.94,185.59,185.85,49902.0,167.5694,167.6415,167.3259,167.5603,49902.0
2018-03-27 14:40:00,185.83,186.05,185.36,185.47,73220.0,167.5423,167.7407,167.1186,167.2177,73220.0
2018-03-27 14:50:00,185.51,185.52,184.77,184.83,38588.0,167.2538,167.2628,166.5866,166.6407,38588.0
2018-03-27 15:00:00,184.85,184.96,183.67,184.2,28129.0,166.6587,166.7579,165.5949,166.0727,28129.0
2018-03-27 15:10:00,184.22,184.46,183.9,184.05,28334.0,166.0907,166.3071,165.8022,165.9375,28334.0
2018-03-27 15:20:00,184.03,184.19,183.34,183.36,39272.0,165.9194,166.0637,165.2973,165.3154,39272.0
2018-03-27 15:30:00,183.44,183.44,182.52,183.32,53571.0,165.3875,165.3875,164.558,165.2793,53571.0
2018-03-27 15:40:00,183.3,183.3,182.16,182.46,94074.0,165.2613,165.2613,164.2335,164.5039,94074.0
2018-03-27 15:50:00,182.3,183.26,182.06,183.19,215105.0,164.3597,165.2252,164.1433,165.1621,215105.0
2018-03-28 09:30:00,183.61,184.62,182.54,182.54,78644.0,165.5408,166.4514,164.5761,164.5761,78644.0
2018-03-28 09:40:00,182.64,183.32,182.23,183.29,80581.0,164.6662,165.2793,164.2966,165.2523,80581.0
2018-03-28 09:50:00,183.29,183.37,182.32,182.89,114899.0,165.2523,165.3244,164.3777,164.8916,114899.0
2018-03-28 10:00:00,183.02,183.71,182.67,183.51,86367.0,165.0088,165.6309,164.6933,165.4506,86367.0
2018-03-28 10:10:00,183.4,183.42,182.23,182.33,43746.0,165.3514,165.3695,164.2966,164.3867,43746.0
2018-03-28 10:20:00,182.39,182.8,182.1,182.72,40802.0,164.4408,164.8105,164.1794,164.7384,40802.0
2018-03-28 10:30:00,182.8,183.0,181.92,182.1,39246.0,164.8105,164.9908,164.0171,164.1794,39246.0
2018-03-28 10:40:00,182.04,182.14,181.23,181.68,42203.0,164.1253,164.2154,163.395,163.8007,42203.0
2018-03-28 10:50:00,181.6,182.09,181.38,181.92,37850.0,163.7286,164.1704,163.5302,164.0171,37850.0
2018-03-28 11:00:00,181.92,182.83,181.91,182.7,42227.0,164.0171,164.8375,164.0081,164.7203,42227.0
2018-03-28 11:10:00,182.68,182.88,182.09,182.63,36998.0,164.7023,164.8826,164.1704,164.6572,36998.0
2018-03-28 11:20:00,182.53,182.67,182.19,182.36,33539.0,164.5671,164.6933,164.2605,164.4138,33539.0
2018-03-28 11:30:00,182.29,182.55,181.92,182.3,23042.0,164.3507,164.5851,164.0171,164.3597,23042.0
2018-03-28 11:40:00,182.21,182.62,182.1,182.42,20191.0,164.2786,164.6482,164.1794,164.4679,20191.0
2018-03-28 11:50:00,182.52,182.65,182.09,182.18,30385.0,164.558,164.6752,164.1704,164.2515,30385.0
2018-03-28 12:00:00,182.23,182.68,182.18,182.68,15984.0,164.2966,164.7023,164.2515,164.7023,15984.0
2018-03-28 12:10:00,182.69,184.36,182.69,184.36,67712.0,164.7113,166.217,164.7113,166.217,67712.0
2018-03-28 12:20:00,184.36,184.46,183.48,183.48,23740.0,166.217,166.3071,165.4236,165.4236,23740.0
2018-03-28 12:30:00,183.51,183.63,183.36,183.51,13583.0,165.4506,165.5588,165.3154,165.4506,13583.0
2018-03-28 12:40:00,183.52,183.97,183.52,183.58,14883.0,165.4596,165.8653,165.4596,165.5137,14883.0
2018-03-28 12:50:00,183.47,183.65,183.14,183.34,26971.0,165.4146,165.5768,165.117,165.2973,26971.0
2018-03-28 13:00:00,183.4,183.68,182.82,183.68,21767.0,165.3514,165.6039,164.8285,165.6039,21767.0
2018-03-28 13:10:00,183.55,183.59,183.05,183.16,22412.0,165.4867,165.5227,165.0359,165.1351,22412.0
2018-03-28 13:20:00,183.23,183.67,183.07,183.37,28278.0,165.1982,165.5949,165.0539,165.3244,28278.0
2018-03-28 13:30:00,183.4,183.53,183.11,183.43,27226.0,165.3514,165.4686,165.09,165.3785,27226.0
2018-03-28 13:40:00,183.5,184.37,183.36,184.37,13624.0,165.4416,166.226,165.3154,166.226,13624.0
2018-03-28 13:50:00,184.37,184.37,183.83,184.12,10116.0,166.226,166.226,165.7391,166.0006,10116.0
2018-03-28 14:00:00,184.11,184.16,183.47,183.62,15798.0,165.9916,166.0366,165.4146,165.5498,15798.0
2018-03-28 14:10:00,183.49,183.98,183.35,183.91,17387.0,165.4326,165.8744,165.3064,165.8113,17387.0
2018-03-28 14:20:00,183.9,184.11,183.58,183.6,13286.0,165.8022,165.9916,165.5137,165.5318,13286.0
2018-03-28 14:30:00,183.56,184.12,183.5,184.12,10531.0,165.4957,166.0006,165.4416,166.0006,10531.0
2018-03-28 14:40:00,184.18,184.39,183.71,183.82,13826.0,166.0547,166.244,165.6309,165.7301,13826.0
2018-03-28 14:50:00,183.82,184.13,183.76,183.88,44380.0,165.7301,166.0096,165.676,165.7842,44380.0
2018-03-28 15:00:00,183.88,183.89,182.93,183.13,26925.0,165.7842,165.7932,164.9277,165.108,26925.0
2018-03-28 15:10:00,183.03,183.83,183.03,183.66,19373.0,165.0179,165.7391,165.0179,165.5859,19373.0
2018-03-28 15:20:00,183.7,184.0,183.39,183.9,16212.0,165.6219,165.8924,165.3424,165.8022,16212.0
2018-03-28 15:30:00,183.82,184.47,183.63,184.38,27170.0,165.7301,166.3161,165.5588,166.235,27170.0
2018-03-28 15:40:00,184.34,184.37,183.87,184.22,29692.0,166.1989,166.226,165.7752,166.0907,29692.0
2018-03-28 15:50:00,184.27,184.49,183.59,183.59,123497.0,166.1358,166.3342,165.5227,165.5227,123497.0
2018-03-29 09:30:00,184.74,185.4,184.5,185.4,62585.0,166.5596,167.1546,166.3432,167.1546,62585.0
2018-03-29 09:40:00,185.33,185.33,184.87,184.95,27066.0,167.0915,167.0915,166.6768,166.7489,27066.0
2018-03-29 09:50:00,184.98,185.3,184.62,184.81,23531.0,166.776,167.0645,166.4514,166.6227,23531.0
2018-03-29 10:00:00,184.77,185.3,184.66,184.7,16349.0,166.5866,167.0645,166.4874,166.5235,16349.0
2018-03-29 10:10:00,184.77,184.86,184.41,184.73,28882.0,166.5866,166.6678,166.262,166.5506,28882.0
2018-03-29 10:20:00,184.83,185.07,184.61,184.76,18628.0,166.6407,166.8571,166.4424,166.5776,18628.0
2018-03-29 10:30:00,184.77,185.07,184.56,184.99,13052.0,166.5866,166.8571,166.3973,166.785,13052.0
2018-03-29 10:40:00,185.11,185.6,184.99,185.46,30341.0,166.8932,167.3349,166.785,167.2087,30341.0
2018-03-29 10:50:00,185.4,185.64,185.13,185.61,20623.0,167.1546,167.371,166.9112,167.344,20623.0
2018-03-29 11:00:00,185.69,186.1,185.68,185.97,24843.0,167.4161,167.7857,167.4071,167.6685,24843.0
2018-03-29 11:10:00,186.0,186.01,185.48,185.5,21175.0,167.6956,167.7046,167.2267,167.2448,21175.0
2018-03-29 11:20:00,185.47,185.54,185.2,185.43,14093.0,167.2177,167.2808,166.9743,167.1817,14093.0
2018-03-29 11:30:00,185.41,185.43,185.07,185.43,13284.0,167.1636,167.1817,166.8571,167.1817,13284.0
2018-03-29 11:40:00,185.39,185.97,185.33,185.9,15149.0,167.1456,167.6685,167.0915,167.6054,15149.0
2018-03-29 11:50:00,185.97,185.97,185.75,185.96,17579.0,167.6685,167.6685,167.4702,167.6595,17579.0
2018-03-29 12:00:00,185.99,186.0,185.33,185.55,21144.0,167.6866,167.6956,167.0915,167.2899,21144.0
2018-03-29 12:10:00,185.54,185.88,185.4,185.69,42758.0,167.2808,167.5874,167.1546,167.4161,42758.0
2018-03-29 12:20:00,185.65,186.0,185.57,186.0,21709.0,167.38,167.6956,167.3079,167.6956,21709.0
2018-03-29 12:30:00,186.01,186.03,185.77,185.99,8961.0,167.7046,167.7226,167.4882,167.6866,8961.0
2018-03-29 12:40:00,186.05,186.18,185.85,186.11,14645.0,167.7407,167.8579,167.5603,167.7947,14645.0
2018-03-29 12:50:00,186.19,186.42,186.17,186.34,12429.0,167.8669,168.0742,167.8488,168.0021,12429.0
2018-03-29 13:00:00,186.33,186.59,186.03,186.1,18449.0,167.9931,168.2275,167.7226,167.7857,18449.0
2018-03-29 13:10:00,186.16,186.36,186.08,186.36,9964.0,167.8398,168.0201,167.7677,168.0201,9964.0
2018-03-29 13:20:00,186.39,186.64,186.31,186.61,14033.0,168.0472,168.2726,167.9751,168.2455,14033.0
2018-03-29 13:30:00,186.63,186.74,186.57,186.64,15529.0,168.2636,168.3627,168.2095,168.2726,15529.0
2018-03-29 13:40:00,186.62,186.92,186.61,186.92,11269.0,168.2546,168.525,168.2455,168.525,11269.0
2018-03-29 13:50:00,186.94,187.16,186.94,187.0,18812.0,168.5431,168.7414,168.5431,168.5972,18812.0
2018-03-29 14:00:00,186.95,187.08,186.78,187.04,10416.0,168.5521,168.6693,168.3988,168.6332,10416.0
2018-03-29 14:10:00,187.07,187.33,186.9,187.0,23528.0,168.6603,168.8947,168.507,168.5972,23528.0
2018-03-29 14:20:00,187.09,187.12,186.72,186.93,14800.0,168.6783,168.7054,168.3447,168.5341,14800.0
2018-03-29 14:30:00,186.95,187.27,186.92,187.12,16455.0,168.5521,168.8406,168.525,168.7054,16455.0
2018-03-29 14:40:00,187.12,187.47,187.0,187.45,23375.0,168.7054,169.0209,168.5972,169.0029,23375.0
2018-03-29 14:50:00,187.44,187.79,187.22,187.59,73119.0,168.9939,169.3094,168.7955,169.1291,73119.0
2018-03-29 15:00:00,187.6,187.95,187.37,187.93,31421.0,169.1381,169.4537,168.9308,169.4356,31421.0
2018-03-29 15:10:00,187.9,187.99,187.52,187.58,35491.0,169.4086,169.4897,169.066,169.1201,35491.0
2018-03-29 15:20:00,187.59,187.72,187.03,187.28,36040.0,169.1291,169.2463,168.6242,168.8496,36040.0
2018-03-29 15:30:00,187.24,187.24,186.71,187.03,57980.0,168.8135,168.8135,168.3357,168.6242,57980.0
2018-03-29 15:40:00,187.1,187.49,186.87,187.49,52367.0,168.6873,169.0389,168.48,169.0389,52367.0
2018-03-29 15:50:00,187.55,188.64,187.55,187.86,505716.0,169.093,170.0758,169.093,169.3725,505716.0
2018-04-02 09:30:00,186.91,186.91,185.63,186.27,62092.0,168.516,168.516,167.362,167.939,62092.0
2018-04-02 09:40:00,186.34,186.43,185.75,185.83,43283.0,168.0021,168.0833,167.4702,167.5423,43283.0
2018-04-02 09:50:00,185.8,186.13,185.67,186.05,29983.0,167.5153,167.8128,167.398,167.7407,29983.0
2018-04-02 10:00:00,185.96,186.2,185.67,186.03,29244.0,167.6595,167.8759,167.398,167.7226,29244.0
2018-04-02 10:10:00,186.02,186.09,185.58,185.6,36222.0,167.7136,167.7767,167.3169,167.3349,36222.0
2018-04-02 10:20:00,185.65,186.04,185.5,185.91,51604.0,167.38,167.7316,167.2448,167.6144,51604.0
2018-04-02 10:30:00,185.81,185.81,185.33,185.5,62413.0,167.5243,167.5243,167.0915,167.2448,62413.0
2018-04-02 10:40:00,185.5,185.84,185.5,185.66,13382.0,167.2448,167.5513,167.2448,167.389,13382.0
2018-04-02 10:50:00,185.66,185.66,184.93,185.01,34505.0,167.389,167.389,166.7309,166.803,34505.0
2018-04-02 11:00:00,185.01,185.18,184.06,184.22,40201.0,166.803,166.9563,165.9465,166.0907,40201.0
2018-04-02 11:10:00,184.23,184.29,183.63,184.12,44816.0,166.0998,166.1539,165.5588,166.0006,44816.0
2018-04-02 11:20:00,184.07,184.32,183.81,184.27,26093.0,165.9555,166.1809,165.7211,166.1358,26093.0
2018-04-02 11:30:00,184.28,184.33,182.87,182.99,64239.0,166.1448,166.1899,164.8736,164.9818,64239.0
2018-04-02 11:40:00,183.08,183.66,182.69,183.43,41144.0,165.0629,165.5859,164.7113,165.3785,41144.0
2018-04-02 11:50:00,183.37,183.43,182.88,183.0,38062.0,165.3244,165.3785,164.8826,164.9908,38062.0
2018-04-02 12:00:00,182.92,182.98,182.34,182.67,44639.0,164.9187,164.9728,164.3958,164.6933,44639.0
2018-04-02 12:10:00,182.68,182.86,182.25,182.76,45492.0,164.7023,164.8646,164.3146,164.7744,45492.0
2018-04-02 12:20:00,182.74,182.9,182.66,182.68,31325.0,164.7564,164.9006,164.6843,164.7023,31325.0
2018-04-02 12:30:00,182.69,182.97,182.59,182.59,29982.0,164.7113,164.9638,164.6212,164.6212,29982.0
2018-04-02 12:40:00,182.58,182.92,182.39,182.47,29257.0,164.6121,164.9187,164.4408,164.513,29257.0
2018-04-02 12:50:00,182.45,182.55,182.19,182.24,104340.0,164.4949,164.5851,164.2605,164.3056,104340.0
2018-04-02 13:00:00,182.19,182.4,181.88,181.88,68544.0,164.2605,164.4499,163.981,163.981,68544.0
2018-04-02 13:10:00,181.94,182.43,181.89,182.31,38969.0,164.0351,164.4769,163.99,164.3687,38969.0
2018-04-02 13:20:00,182.35,182.4,181.81,181.88,72782.0,164.4048,164.4499,163.9179,163.981,72782.0
2018-04-02 13:30:00,181.87,182.21,181.87,182.14,64010.0,163.972,164.2786,163.972,164.2154,64010.0
2018-04-02 13:40:00,182.11,182.17,181.81,181.85,111677.0,164.1884,164.2425,163.9179,163.954,111677.0
2018-04-02 13:50:00,181.81,181.85,181.17,181.22,38652.0,163.9179,163.954,163.3409,163.386,38652.0
2018-04-02 14:00:00,181.21,182.09,181.05,182.02,85158.0,163.377,164.1704,163.2327,164.1072,85158.0
2018-04-02 14:10:00,181.99,182.39,181.67,182.35,41385.0,164.0802,164.4408,163.7917,164.4048,41385.0
2018-04-02 14:20:00,182.31,182.57,181.77,181.94,37732.0,164.3687,164.6031,163.8819,164.0351,37732.0
2018-04-02 14:30:00,181.86,182.31,181.73,181.93,100026.0,163.963,164.3687,163.8458,164.0261,100026.0
2018-04-02 14:40:00,181.86,182.04,181.45,182.02,57868.0,163.963,164.1253,163.5933,164.1072,57868.0
2018-04-02 14:50:00,182.03,182.55,181.99,182.52,40703.0,164.1163,164.5851,164.0802,164.558,40703.0
2018-04-02 15:00:00,182.51,182.75,182.26,182.46,45396.0,164.549,164.7654,164.3236,164.5039,45396.0
2018-04-02 15:10:00,182.45,182.96,182.36,182.93,67988.0,164.4949,164.9547,164.4138,164.9277,67988.0
2018-04-02 15:20:00,182.94,183.05,182.11,182.21,69653.0,164.9367,165.0359,164.1884,164.2786,69653.0
2018-04-02 15:30:00,182.27,182.44,181.72,182.25,84790.0,164.3326,164.4859,163.8368,164.3146,84790.0
2018-04-02 15:40:00,182.25,183.33,182.14,182.98,106900.0,164.3146,165.2883,164.2154,164.9728,106900.0
2018-04-02 15:50:00,183.02,183.32,182.55,182.75,259865.0,165.0088,165.2793,164.5851,164.7654,259865.0
2018-04-03 09:30:00,183.53,184.17,183.0,183.97,61255.0,165.4686,166.0457,164.9908,165.8653,61255.0
2018-04-03 09:40:00,184.05,184.05,183.52,183.73,24231.0,165.9375,165.9375,165.4596,165.649,24231.0
2018-04-03 09:50:00,183.82,183.82,182.65,182.68,25441.0,165.7301,165.7301,164.6752,164.7023,25441.0
2018-04-03 10:00:00,182.7,182.99,182.61,182.81,16438.0,164.7203,164.9818,164.6392,164.8195,16438.0
2018-04-03 10:10:00,182.8,182.8,182.18,182.22,22002.0,164.8105,164.8105,164.2515,164.2876,22002.0
2018-04-03 10:20:00,182.1,182.48,182.05,182.25,31595.0,164.1794,164.522,164.1343,164.3146,31595.0
2018-04-03 10:30:00,182.21,182.62,182.08,182.23,18911.0,164.2786,164.6482,164.1613,164.2966,18911.0
2018-04-03 10:40:00,182.15,183.15,182.15,182.77,16232.0,164.2245,165.126,164.2245,164.7834,16232.0
2018-04-03 10:50:00,182.75,183.07,182.59,182.96,32912.0,164.7654,165.0539,164.6212,164.9547,32912.0
2018-04-03 11:00:00,182.96,183.58,182.95,183.2,42257.0,164.9547,165.5137,164.9457,165.1711,42257.0
2018-04-03 11:10:00,183.22,183.22,182.48,182.58,25337.0,165.1892,165.1892,164.522,164.6121,25337.0
2018-04-03 11:20:00,182.58,182.61,182.27,182.27,21176.0,164.6121,164.6392,164.3326,164.3326,21176.0
2018-04-03 11:30:00,182.27,182.34,181.66,181.73,25263.0,164.3326,164.3958,163.7827,163.8458,25263.0
2018-04-03 11:40:00,181.77,182.17,181.68,181.84,30719.0,163.8819,164.2425,163.8007,163.945,30719.0
2018-04-03 11:50:00,181.79,181.86,181.54,181.54,16825.0,163.8999,163.963,163.6745,163.6745,16825.0
2018-04-03 12:00:00,181.67,182.19,181.66,182.02,8154.0,163.7917,164.2605,163.7827,164.1072,8154.0
2018-04-03 12:10:00,181.98,182.11,181.68,181.82,14452.0,164.0712,164.1884,163.8007,163.9269,14452.0
2018-04-03 12:20:00,181.81,181.92,181.58,181.64,22158.0,163.9179,164.0171,163.7105,163.7646,22158.0
2018-04-03 12:30:00,181.64,182.03,181.57,181.84,12714.0,163.7646,164.1163,163.7015,163.945,12714.0
2018-04-03 12:40:00,181.87,182.41,181.87,182.02,12974.0,163.972,164.4589,163.972,164.1072,12974.0
2018-04-03 12:50:00,182.07,182.49,182.06,182.29,20029.0,164.1523,164.531,164.1433,164.3507,20029.0
2018-04-03 13:00:00,182.28,182.47,182.05,182.23,11098.0,164.3417,164.513,164.1343,164.2966,11098.0
2018-04-03 13:10:00,182.28,182.47,182.09,182.41,20879.0,164.3417,164.513,164.1704,164.4589,20879.0
2018-04-03 13:20:00,182.48,182.81,182.37,182.6,24889.0,164.522,164.8195,164.4228,164.6302,24889.0
2018-04-03 13:30:00,182.64,182.67,182.25,182.3,18551.0,164.6662,164.6933,164.3146,164.3597,18551.0
2018-04-03 13:40:00,182.31,182.48,182.22,182.25,7651.0,164.3687,164.522,164.2876,164.3146,7651.0
2018-04-03 13:50:00,182.23,182.75,182.22,182.66,12971.0,164.2966,164.7654,164.2876,164.6843,12971.0
2018-04-03 14:00:00,182.63,182.68,182.33,182.64,11621.0,164.6572,164.7023,164.3867,164.6662,11621.0
2018-04-03 14:10:00,182.57,182.61,182.0,182.1,120380.0,164.6031,164.6392,164.0892,164.1794,120380.0
2018-04-03 14:20:00,182.12,182.39,181.73,181.89,30056.0,164.1974,164.4408,163.8458,163.99,30056.0
2018-04-03 14:30:00,181.87,181.96,181.43,181.61,33263.0,163.972,164.0532,163.5753,163.7376,33263.0
2018-04-03 14:40:00,181.63,182.4,181.35,182.23,37213.0,163.7556,164.4499,163.5032,164.2966,37213.0
2018-04-03 14:50:00,182.23,182.75,182.02,182.65,36277.0,164.2966,164.7654,164.1072,164.6752,36277.0
2018-04-03 15:00:00,182.62,183.34,182.53,183.29,54904.0,164.6482,165.2973,164.5671,165.2523,54904.0
2018-04-03 15:10:00,183.2,183.4,182.6,182.84,50944.0,165.1711,165.3514,164.6302,164.8466,50944.0
2018-04-03 15:20:00,182.8,183.24,182.57,183.11,64890.0,164.8105,165.2072,164.6031,165.09,64890.0
2018-04-03 15:30:00,183.11,183.11,182.18,182.42,117818.0,165.09,165.09,164.2515,164.4679,117818.0
2018-04-03 15:40:00,182.44,183.15,182.43,182.8,58952.0,164.4859,165.126,164.4769,164.8105,58952.0
2018-04-03 15:50:00,182.79,183.15,182.21,182.67,252247.0,164.8015,165.126,164.2786,164.6933,252247.0
2018-04-04 09:30:00,181.13,182.46,180.94,182.34,69059.0,163.3048,164.5039,163.1335,164.3958,69059.0
2018-04-04 09:40:00,182.25,182.53,182.1,182.3,35831.0,164.3146,164.5671,164.1794,164.3597,35831.0
2018-04-04 09:50:00,182.28,183.06,182.16,183.0,27393.0,164.3417,165.0449,164.2335,164.9908,27393.0
2018-04-04 10:00:00,183.02,183.05,182.4,182.88,27038.0,165.0088,165.0359,164.4499,164.8826,27038.0
2018-04-04 10:10:00,182.87,183.0,182.51,182.77,128579.0,164.8736,164.9908,164.549,164.7834,128579.0
2018-04-04 10:20:00,182.81,182.88,182.28,182.55,40037.0,164.8195,164.8826,164.3417,164.5851,40037.0
2018-04-04 10:30:00,182.62,182.81,182.18,182.75,22613.0,164.6482,164.8195,164.2515,164.7654,22613.0
2018-04-04 10:40:00,182.78,184.18,182.78,184.18,23392.0,164.7925,166.0547,164.7925,166.0547,23392.0
2018-04-04 10:50:00,184.23,184.23,183.8,184.07,14701.0,166.0998,166.0998,165.7121,165.9555,14701.0
2018-04-04 11:00:00,184.0,184.04,183.7,184.04,16839.0,165.8924,165.9285,165.6219,165.9285,16839.0
2018-04-04 11:10:00,184.08,184.58,183.91,184.58,37840.0,165.9645,166.4153,165.8113,166.4153,37840.0
2018-04-04 11:20:00,184.62,184.7,184.21,184.3,31714.0,166.4514,166.5235,166.0817,166.1629,31714.0
2018-04-04 11:30:00,184.29,184.66,183.82,184.03,35344.0,166.1539,166.4874,165.7301,165.9194,35344.0
2018-04-04 11:40:00,184.08,184.24,183.81,184.12,25081.0,165.9645,166.1088,165.7211,166.0006,25081.0
2018-04-04 11:50:00,184.14,184.63,184.07,184.55,36764.0,166.0186,166.4604,165.9555,166.3883,36764.0
2018-04-04 12:00:00,184.54,184.7,184.37,184.61,26824.0,166.3793,166.5235,166.226,166.4424,26824.0
2018-04-04 12:10:00,184.66,184.93,184.65,184.74,16207.0,166.4874,166.7309,166.4784,166.5596,16207.0
2018-04-04 12:20:00,184.57,184.9,184.52,184.57,22314.0,166.4063,166.7038,166.3612,166.4063,22314.0
2018-04-04 12:30:00,184.67,184.95,184.46,184.8,18723.0,166.4965,166.7489,166.3071,166.6137,18723.0
2018-04-04 12:40:00,184.8,184.88,184.5,184.68,19710.0,166.6137,166.6858,166.3432,166.5055,19710.0
2018-04-04 12:50:00,184.69,184.85,184.63,184.8,11474.0,166.5145,166.6587,166.4604,166.6137,11474.0
2018-04-04 13:00:00,184.82,184.91,184.54,184.58,14944.0,166.6317,166.7128,166.3793,166.4153,14944.0
2018-04-04 13:10:00,184.55,184.57,184.19,184.19,12404.0,166.3883,166.4063,166.0637,166.0637,12404.0
2018-04-04 13:20:00,184.17,184.23,183.8,184.16,12321.0,166.0457,166.0998,165.7121,166.0366,12321.0
2018-04-04 13:30:00,184.19,184.21,183.93,184.16,8165.0,166.0637,166.0817,165.8293,166.0366,8165.0
2018-04-04 13:40:00,184.17,184.51,184.04,184.14,10898.0,166.0457,166.3522,165.9285,166.0186,10898.0
2018-04-04 13:50:00,184.1,184.31,183.97,184.27,15141.0,165.9826,166.1719,165.8653,166.1358,15141.0
2018-04-04 14:00:00,184.29,184.64,184.29,184.56,19438.0,166.1539,166.4694,166.1539,166.3973,19438.0
2018-04-04 14:10:00,184.63,184.93,184.48,184.78,45841.0,166.4604,166.7309,166.3252,166.5956,45841.0
2018-04-04 14:20:00,184.8,185.47,184.8,185.43,60276.0,166.6137,167.2177,166.6137,167.1817,60276.0
2018-04-04 14:30:00,185.46,185.61,185.09,185.17,23335.0,167.2087,167.344,166.8751,166.9473,23335.0
2018-04-04 14:40:00,185.17,185.69,185.14,185.6,27089.0,166.9473,167.4161,166.9202,167.3349,27089.0
2018-04-04 14:50:00,185.61,185.74,185.39,185.52,24474.0,167.344,167.4612,167.1456,167.2628,24474.0
2018-04-04 15:00:00,185.5,186.03,185.47,186.01,28007.0,167.2448,167.7226,167.2177,167.7046,28007.0
2018-04-04 15:10:00,186.04,186.05,185.55,185.6,18413.0,167.7316,167.7407,167.2899,167.3349,18413.0
2018-04-04 15:20:00,185.61,186.26,185.61,186.23,36224.0,167.344,167.93,167.344,167.9029,36224.0
2018-04-04 15:30:00,186.23,186.35,186.02,186.2,47075.0,167.9029,168.0111,167.7136,167.8759,47075.0
2018-04-04 15:40:00,186.16,186.2,185.93,185.96,64982.0,167.8398,167.8759,167.6325,167.6595,64982.0
2018-04-04 15:50:00,186.02,186.21,185.49,185.51,180171.0,167.7136,167.8849,167.2358,167.2538,180171.0
2018-04-05 09:30:00,186.7,186.71,186.14,186.4,46693.0,168.3267,168.3357,167.8218,168.0562,46693.0
2018-04-05 09:40:00,186.3,186.33,185.02,185.31,34072.0,167.966,167.9931,166.812,167.0735,34072.0
2018-04-05 09:50:00,185.39,186.17,185.2,186.13,39938.0,167.1456,167.8488,166.9743,167.8128,39938.0
2018-04-05 10:00:00,186.14,186.35,185.72,186.2,21353.0,167.8218,168.0111,167.4431,167.8759,21353.0
2018-04-05 10:10:00,186.16,186.31,185.69,185.75,25267.0,167.8398,167.9751,167.4161,167.4702,25267.0
2018-04-05 10:20:00,185.76,186.07,185.53,185.93,24644.0,167.4792,167.7587,167.2718,167.6325,24644.0
2018-04-05 10:30:00,185.96,186.31,185.85,186.1,13834.0,167.6595,167.9751,167.5603,167.7857,13834.0
2018-04-05 10:40:00,186.16,186.26,185.97,186.06,26703.0,167.8398,167.93,167.6685,167.7497,26703.0
2018-04-05 10:50:00,186.04,186.25,185.99,186.01,12512.0,167.7316,167.921,167.6866,167.7046,12512.0
2018-04-05 11:00:00,185.96,186.38,185.92,186.38,29314.0,167.6595,168.0382,167.6234,168.0382,29314.0
2018-04-05 11:10:00,186.38,186.69,186.33,186.6,21287.0,168.0382,168.3177,167.9931,168.2365,21287.0
2018-04-05 11:20:00,186.6,186.77,186.46,186.49,23161.0,168.2365,168.3898,168.1103,168.1374,23161.0
2018-04-05 11:30:00,186.53,186.84,186.49,186.74,32615.0,168.1734,168.4529,168.1374,168.3627,32615.0
2018-04-05 11:40:00,186.75,186.86,186.25,186.3,24476.0,168.3718,168.4709,167.921,167.966,24476.0
2018-04-05 11:50:00,186.26,186.69,186.26,186.5,20865.0,167.93,168.3177,167.93,168.1464,20865.0
2018-04-05 12:00:00,186.54,186.54,186.06,186.11,17811.0,168.1824,168.1824,167.7497,167.7947,17811.0
2018-04-05 12:10:00,186.17,186.19,185.68,185.89,23446.0,167.8488,167.8669,167.4071,167.5964,23446.0
2018-04-05 12:20:00,185.93,185.96,185.73,185.74,16182.0,167.6325,167.6595,167.4521,167.4612,16182.0
2018-04-05 12:30:00,185.81,185.85,185.28,185.55,29435.0,167.5243,167.5603,167.0464,167.2899,29435.0
2018-04-05 12:40:00,185.57,185.57,185.23,185.48,13257.0,167.3079,167.3079,167.0013,167.2267,13257.0
2018-04-05 12:50:00,185.53,185.78,185.52,185.68,11887.0,167.2718,167.4972,167.2628,167.4071,11887.0
2018-04-05 13:00:00,185.64,185.82,185.52,185.67,61222.0,167.371,167.5333,167.2628,167.398,61222.0
2018-04-05 13:10:00,185.71,185.73,185.3,185.4,11513.0,167.4341,167.4521,167.0645,167.1546,11513.0
2018-04-05 13:20:00,185.4,185.5,184.95,185.29,42855.0,167.1546,167.2448,166.7489,167.0554,42855.0
2018-04-05 13:30:00,185.26,185.43,185.03,185.31,32386.0,167.0284,167.1817,166.821,167.0735,32386.0
2018-04-05 13:40:00,185.28,185.48,184.93,185.43,20367.0,167.0464,167.2267,166.7309,167.1817,20367.0
2018-04-05 13:50:00,185.42,185.66,185.37,185.52,24536.0,167.1727,167.389,167.1276,167.2628,24536.0
2018-04-05 14:00:00,185.62,185.65,185.19,185.36,22540.0,167.353,167.38,166.9653,167.1186,22540.0
2018-04-05 14:10:00,185.36,185.7,185.36,185.54,28813.0,167.1186,167.4251,167.1186,167.2808,28813.0
2018-04-05 14:20:00,185.51,185.55,185.29,185.4,18039.0,167.2538,167.2899,167.0554,167.1546,18039.0
2018-04-05 14:30:00,185.47,185.63,185.39,185.39,25209.0,167.2177,167.362,167.1456,167.1456,25209.0
2018-04-05 14:40:00,185.47,185.93,185.42,185.82,26599.0,167.2177,167.6325,167.1727,167.5333,26599.0
2018-04-05 14:50:00,185.84,186.14,185.83,185.9,40184.0,167.5513,167.8218,167.5423,167.6054,40184.0
2018-04-05 15:00:00,185.96,186.55,185.91,186.53,25597.0,167.6595,168.1914,167.6144,168.1734,25597.0
2018-04-05 15:10:00,186.52,186.56,186.43,186.44,27333.0,168.1644,168.2005,168.0833,168.0923,27333.0
2018-04-05 15:20:00,186.44,186.51,186.2,186.3,17632.0,168.0923,168.1554,167.8759,167.966,17632.0
2018-04-05 15:30:00,186.3,186.3,185.75,185.81,27284.0,167.966,167.966,167.4702,167.5243,27284.0
2018-04-05 15:40:00,185.85,186.67,185.85,186.67,44445.0,167.5603,168.2996,167.5603,168.2996,44445.0
2018-04-05 15:50:00,186.7,187.0,186.2,186.24,163243.0,168.3267,168.5972,167.8759,167.912,163243.0
2018-04-06 09:30:00,185.34,186.32,184.65,186.21,65451.0,167.1005,167.9841,166.4784,167.8849,65451.0
2018-04-06 09:40:00,186.32,186.44,186.08,186.35,44258.0,167.9841,168.0923,167.7677,168.0111,44258.0
2018-04-06 09:50:00,186.36,186.78,186.32,186.44,35724.0,168.0201,168.3988,167.9841,168.0923,35724.0
2018-04-06 10:00:00,186.5,186.84,186.41,186.63,37437.0,168.1464,168.4529,168.0652,168.2636,37437.0
2018-04-06 10:10:00,186.59,187.1,186.55,187.1,46629.0,168.2275,168.6873,168.1914,168.6873,46629.0
2018-04-06 10:20:00,187.07,187.25,186.74,186.85,21469.0,168.6603,168.8226,168.3627,168.4619,21469.0
2018-04-06 10:30:00,186.74,186.81,186.41,186.53,24761.0,168.3627,168.4259,168.0652,168.1734,24761.0
2018-04-06 10:40:00,186.53,186.56,185.85,185.9,33960.0,168.1734,168.2005,167.5603,167.6054,33960.0
2018-04-06 10:50:00,185.99,186.74,185.9,186.65,36741.0,167.6866,168.3627,167.6054,168.2816,36741.0
2018-04-06 11:00:00,186.68,186.68,186.08,186.13,29952.0,168.3087,168.3087,167.7677,167.8128,29952.0
2018-04-06 11:10:00,186.11,186.16,185.77,185.96,26389.0,167.7947,167.8398,167.4882,167.6595,26389.0
2018-04-06 11:20:00,185.99,186.09,185.37,185.88,17325.0,167.6866,167.7767,167.1276,167.5874,17325.0
2018-04-06 11:30:00,185.95,186.33,185.95,186.26,13411.0,167.6505,167.9931,167.6505,167.93,13411.0
2018-04-06 11:40:00,186.25,186.4,185.97,186.0,17279.0,167.921,168.0562,167.6685,167.6956,17279.0
2018-04-06 11:50:00,185.96,186.5,185.94,186.48,33901.0,167.6595,168.1464,167.6415,168.1283,33901.0
2018-04-06 12:00:00,186.43,186.48,186.0,186.06,19944.0,168.0833,168.1283,167.6956,167.7497,19944.0
2018-04-06 12:10:00,186.08,186.11,185.86,185.91,25198.0,167.7677,167.7947,167.5694,167.6144,25198.0
2018-04-06 12:20:00,185.83,186.12,185.82,185.94,43713.0,167.5423,167.8038,167.5333,167.6415,43713.0
2018-04-06 12:30:00,185.97,186.24,185.91,186.11,27462.0,167.6685,167.912,167.6144,167.7947,27462.0
2018-04-06 12:40:00,186.14,186.4,186.07,186.1,20905.0,167.8218,168.0562,167.7587,167.7857,20905.0
2018-04-06 12:50:00,186.13,186.55,186.0,186.47,22809.0,167.8128,168.1914,167.6956,168.1193,22809.0
2018-04-06 13:00:00,186.48,186.52,185.95,185.95,17488.0,168.1283,168.1644,167.6505,167.6505,17488.0
2018-04-06 13:10:00,185.98,185.98,185.66,185.79,18360.0,167.6775,167.6775,167.389,167.5062,18360.0
2018-04-06 13:20:00,185.72,186.14,185.68,186.1,12876.0,167.4431,167.8218,167.4071,167.7857,12876.0
2018-04-06 13:30:00,186.07,186.21,185.84,185.89,23780.0,167.7587,167.8849,167.5513,167.5964,23780.0
2018-04-06 13:40:00,185.91,185.92,185.15,185.16,15800.0,167.6144,167.6234,166.9292,166.9382,15800.0
2018-04-06 13:50:00,185.19,185.19,184.88,184.94,33560.0,166.9653,166.9653,166.6858,166.7399,33560.0
2018-04-06 14:00:00,184.93,185.13,184.63,184.8,43112.0,166.7309,166.9112,166.4604,166.6137,43112.0
2018-04-06 14:10:00,184.78,184.87,184.49,184.5,32309.0,166.5956,166.6768,166.3342,166.3432,32309.0
2018-04-06 14:20:00,184.5,184.62,183.97,184.01,39155.0,166.3432,166.4514,165.8653,165.9014,39155.0
2018-04-06 14:30:00,184.11,184.32,183.6,183.77,37579.0,165.9916,166.1809,165.5318,165.685,37579.0
2018-04-06 14:40:00,183.76,184.13,183.55,183.74,35941.0,165.676,166.0096,165.4867,165.658,35941.0
2018-04-06 14:50:00,183.72,183.95,183.45,183.65,49858.0,165.64,165.8473,165.3965,165.5768,49858.0
2018-04-06 15:00:00,183.65,183.89,183.19,183.6,46488.0,165.5768,165.7932,165.1621,165.5318,46488.0
2018-04-06 15:10:00,183.55,183.99,183.5,183.59,39746.0,165.4867,165.8834,165.4416,165.5227,39746.0
2018-04-06 15:20:00,183.53,183.75,183.14,183.16,34189.0,165.4686,165.667,165.117,165.1351,34189.0
2018-04-06 15:30:00,183.12,184.03,183.1,183.81,64891.0,165.099,165.9194,165.081,165.7211,64891.0
2018-04-06 15:40:00,183.81,184.16,183.57,183.6,79748.0,165.7211,166.0366,165.5047,165.5318,79748.0
2018-04-06 15:50:00,183.64,184.45,183.6,183.95,198669.0,165.5678,166.2981,165.5318,165.8473,198669.0
2018-04-09 09:30:00,185.2,185.53,184.0,184.13,63683.0,166.9743,167.2718,165.8924,166.0096,63683.0
2018-04-09 09:40:00,183.99,184.2,183.5,183.87,18330.0,165.8834,166.0727,165.4416,165.7752,18330.0
2018-04-09 09:50:00,183.86,184.93,183.82,184.88,30722.0,165.7662,166.7309,165.7301,166.6858,30722.0
2018-04-09 10:00:00,184.88,185.33,184.59,185.14,67263.0,166.6858,167.0915,166.4243,166.9202,67263.0
2018-04-09 10:10:00,185.12,185.2,185.0,185.1,81671.0,166.9022,166.9743,166.794,166.8841,81671.0
2018-04-09 10:20:00,185.1,185.15,184.8,184.87,35928.0,166.8841,166.9292,166.6137,166.6768,35928.0
2018-04-09 10:30:00,184.81,185.25,184.77,185.12,19550.0,166.6227,167.0194,166.5866,166.9022,19550.0
2018-04-09 10:40:00,185.12,185.3,184.85,185.3,13298.0,166.9022,167.0645,166.6587,167.0645,13298.0
2018-04-09 10:50:00,185.32,185.53,185.21,185.21,21051.0,167.0825,167.2718,166.9833,166.9833,21051.0
2018-04-09 11:00:00,185.24,185.35,185.07,185.26,16926.0,167.0104,167.1095,166.8571,167.0284,16926.0
2018-04-09 11:10:00,185.23,185.62,185.22,185.55,14633.0,167.0013,167.353,166.9923,167.2899,14633.0
2018-04-09 11:20:00,185.57,185.96,185.53,185.96,16075.0,167.3079,167.6595,167.2718,167.6595,16075.0
2018-04-09 11:30:00,185.93,186.57,185.92,186.5,65895.0,167.6325,168.2095,167.6234,168.1464,65895.0
2018-04-09 11:40:00,186.51,186.68,186.34,186.67,13141.0,168.1554,168.3087,168.0021,168.2996,13141.0
2018-04-09 11:50:00,186.69,187.0,186.55,186.95,65311.0,168.3177,168.5972,168.1914,168.5521,65311.0
2018-04-09 12:00:00,186.98,187.27,186.81,187.05,34658.0,168.5791,168.8406,168.4259,168.6422,34658.0
2018-04-09 12:10:00,187.03,187.4,186.98,187.08,21400.0,168.6242,168.9578,168.5791,168.6693,21400.0
2018-04-09 12:20:00,187.09,187.17,186.85,186.92,19325.0,168.6783,168.7504,168.4619,168.525,19325.0
2018-04-09 12:30:00,186.86,187.03,186.67,186.67,24180.0,168.4709,168.6242,168.2996,168.2996,24180.0
2018-04-09 12:40:00,186.6,186.7,186.45,186.61,17638.0,168.2365,168.3267,168.1013,168.2455,17638.0
2018-04-09 12:50:00,186.64,186.69,186.4,186.53,11906.0,168.2726,168.3177,168.0562,168.1734,11906.0
2018-04-09 13:00:00,186.58,186.86,186.58,186.83,7911.0,168.2185,168.4709,168.2185,168.4439,7911.0
2018-04-09 13:10:00,186.81,186.85,186.53,186.64,15713.0,168.4259,168.4619,168.1734,168.2726,15713.0
2018-04-09 13:20:00,186.61,186.78,186.55,186.74,11522.0,168.2455,168.3988,168.1914,168.3627,11522.0
2018-04-09 13:30:00,186.68,186.73,186.56,186.69,7397.0,168.3087,168.3537,168.2005,168.3177,7397.0
2018-04-09 13:40:00,186.73,186.88,186.61,186.88,12140.0,168.3537,168.489,168.2455,168.489,12140.0
2018-04-09 13:50:00,186.87,187.01,186.87,186.94,12885.0,168.48,168.6062,168.48,168.5431,12885.0
2018-04-09 14:00:00,186.89,186.91,186.5,186.55,21492.0,168.498,168.516,168.1464,168.1914,21492.0
2018-04-09 14:10:00,186.51,186.67,186.36,186.63,22777.0,168.1554,168.2996,168.0201,168.2636,22777.0
2018-04-09 14:20:00,186.66,186.68,186.25,186.39,12538.0,168.2906,168.3087,167.921,168.0472,12538.0
2018-04-09 14:30:00,186.31,186.58,186.24,186.39,15201.0,167.9751,168.2185,167.912,168.0472,15201.0
2018-04-09 14:40:00,186.39,186.39,185.92,186.08,17194.0,168.0472,168.0472,167.6234,167.7677,17194.0
2018-04-09 14:50:00,186.08,186.38,186.0,186.31,14709.0,167.7677,168.0382,167.6956,167.9751,14709.0
2018-04-09 15:00:00,186.34,186.37,186.16,186.37,16325.0,168.0021,168.0292,167.8398,168.0292,16325.0
2018-04-09 15:10:00,186.37,186.46,185.86,185.87,25799.0,168.0292,168.1103,167.5694,167.5784,25799.0
2018-04-09 15:20:00,185.82,185.82,185.34,185.45,33280.0,167.5333,167.5333,167.1005,167.1997,33280.0
2018-04-09 15:30:00,185.42,185.68,185.3,185.48,29431.0,167.1727,167.4071,167.0645,167.2267,29431.0
2018-04-09 15:40:00,185.45,185.46,185.06,185.14,43491.0,167.1997,167.2087,166.8481,166.9202,43491.0
2018-04-09 15:50:00,185.12,185.12,184.25,184.43,127327.0,166.9022,166.9022,166.1178,166.2801,127327.0
2018-04-10 09:30:00,185.75,185.97,184.89,185.13,67687.0,167.4702,167.6685,166.6948,166.9112,67687.0
2018-04-10 09:40:00,185.13,185.5,184.67,184.75,25980.0,166.9112,167.2448,166.4965,166.5686,25980.0
2018-04-10 09:50:00,184.67,184.73,183.92,184.04,27068.0,166.4965,166.5506,165.8203,165.9285,27068.0
2018-04-10 10:00:00,184.05,184.11,183.64,183.9,44395.0,165.9375,165.9916,165.5678,165.8022,44395.0
2018-04-10 10:10:00,183.88,184.26,183.74,184.03,39289.0,165.7842,166.1268,165.658,165.9194,39289.0
2018-04-10 10:20:00,183.99,184.3,183.73,184.14,30589.0,165.8834,166.1629,165.649,166.0186,30589.0
2018-04-10 10:30:00,184.14,184.32,183.93,183.93,41172.0,166.0186,166.1809,165.8293,165.8293,41172.0
2018-04-10 10:40:00,183.92,184.41,183.91,184.28,46454.0,165.8203,166.262,165.8113,166.1448,46454.0
2018-04-10 10:50:00,184.25,184.37,183.88,183.88,26337.0,166.1178,166.226,165.7842,165.7842,26337.0
2018-04-10 11:00:00,183.9,184.14,183.77,183.92,35722.0,165.8022,166.0186,165.685,165.8203,35722.0
2018-04-10 11:10:00,183.92,184.0,183.58,183.6,38821.0,165.8203,165.8924,165.5137,165.5318,38821.0
2018-04-10 11:20:00,183.59,184.05,183.59,183.74,46988.0,165.5227,165.9375,165.5227,165.658,46988.0
2018-04-10 11:30:00,183.77,184.29,183.7,184.22,44771.0,165.685,166.1539,165.6219,166.0907,44771.0
2018-04-10 11:40:00,184.26,184.44,183.3,183.65,65429.0,166.1268,166.2891,165.2613,165.5768,65429.0
2018-04-10 11:50:00,183.7,183.81,183.35,183.64,80907.0,165.6219,165.7211,165.3064,165.5678,80907.0
2018-04-10 12:00:00,183.63,183.96,183.55,183.79,65232.0,165.5588,165.8563,165.4867,165.7031,65232.0
2018-04-10 12:10:00,183.79,183.81,183.13,183.16,19369.0,165.7031,165.7211,165.108,165.1351,19369.0
2018-04-10 12:20:00,183.17,183.18,182.17,182.61,77603.0,165.1441,165.1531,164.2425,164.6392,77603.0
2018-04-10 12:30:00,182.59,183.3,182.59,183.03,35834.0,164.6212,165.2613,164.6212,165.0179,35834.0
2018-04-10 12:40:00,182.93,183.13,182.67,183.13,33681.0,164.9277,165.108,164.6933,165.108,33681.0
2018-04-10 12:50:00,183.06,183.18,182.88,183.02,24478.0,165.0449,165.1531,164.8826,165.0088,24478.0
2018-04-10 13:00:00,183.03,183.47,182.85,183.4,34506.0,165.0179,165.4146,164.8556,165.3514,34506.0
2018-04-10 13:10:00,183.45,183.56,183.27,183.29,25956.0,165.3965,165.4957,165.2342,165.2523,25956.0
2018-04-10 13:20:00,183.25,183.62,183.23,183.62,27098.0,165.2162,165.5498,165.1982,165.5498,27098.0
2018-04-10 13:30:00,183.54,183.85,183.39,183.54,12388.0,165.4777,165.7572,165.3424,165.4777,12388.0
2018-04-10 13:40:00,183.59,183.6,183.1,183.23,26910.0,165.5227,165.5318,165.081,165.1982,26910.0
2018-04-10 13:50:00,183.25,183.71,183.24,183.58,30943.0,165.2162,165.6309,165.2072,165.5137,30943.0
2018-04-10 14:00:00,183.64,183.88,183.42,183.84,30280.0,165.5678,165.7842,165.3695,165.7481,30280.0
2018-04-10 14:10:00,183.88,184.0,183.54,183.58,27450.0,165.7842,165.8924,165.4777,165.5137,27450.0
2018-04-10 14:20:00,183.63,183.66,183.27,183.32,17693.0,165.5588,165.5859,165.2342,165.2793,17693.0
2018-04-10 14:30:00,183.33,183.41,182.87,183.16,47838.0,165.2883,165.3605,164.8736,165.1351,47838.0
2018-04-10 14:40:00,183.17,183.73,182.89,183.33,41420.0,165.1441,165.649,164.8916,165.2883,41420.0
2018-04-10 14:50:00,183.31,183.62,183.26,183.57,15208.0,165.2703,165.5498,165.2252,165.5047,15208.0
2018-04-10 15:00:00,183.55,183.95,183.46,183.78,121859.0,165.4867,165.8473,165.4055,165.694,121859.0
2018-04-10 15:10:00,183.79,183.88,183.58,183.87,41983.0,165.7031,165.7842,165.5137,165.7752,41983.0
2018-04-10 15:20:00,183.9,184.07,183.41,184.07,105816.0,165.8022,165.9555,165.3605,165.9555,105816.0
2018-04-10 15:30:00,184.02,184.04,183.37,183.64,49267.0,165.9104,165.9285,165.3244,165.5678,49267.0
2018-04-10 15:40:00,183.61,183.68,183.44,183.51,78504.0,165.5408,165.6039,165.3875,165.4506,78504.0
2018-04-10 15:50:00,183.51,183.87,183.25,183.56,177247.0,165.4506,165.7752,165.2162,165.4957,177247.0
2018-04-11 09:30:00,182.25,183.79,182.22,183.31,49436.0,164.3146,165.7031,164.2876,165.2703,49436.0
2018-04-11 09:40:00,183.39,183.78,183.28,183.43,21967.0,165.3424,165.694,165.2433,165.3785,21967.0
2018-04-11 09:50:00,183.46,184.0,183.42,184.0,29430.0,165.4055,165.8924,165.3695,165.8924,29430.0
2018-04-11 10:00:00,184.01,184.5,183.89,184.29,36943.0,165.9014,166.3432,165.7932,166.1539,36943.0
2018-04-11 10:10:00,184.37,184.66,184.13,184.66,18053.0,166.226,166.4874,166.0096,166.4874,18053.0
2018-04-11 10:20:00,184.55,184.94,184.48,184.94,15751.0,166.3883,166.7399,166.3252,166.7399,15751.0
2018-04-11 10:30:00,184.94,185.19,184.94,185.06,23543.0,166.7399,166.9653,166.7399,166.8481,23543.0
2018-04-11 10:40:00,185.11,185.12,184.77,184.79,21287.0,166.8932,166.9022,166.5866,166.6047,21287.0
2018-04-11 10:50:00,184.76,184.99,184.6,184.61,22931.0,166.5776,166.785,166.4333,166.4424,22931.0
2018-04-11 11:00:00,184.57,184.67,184.2,184.65,27751.0,166.4063,166.4965,166.0727,166.4784,27751.0
2018-04-11 11:10:00,184.63,185.1,184.53,184.8,31802.0,166.4604,166.8841,166.3702,166.6137,31802.0
2018-04-11 11:20:00,184.78,185.09,184.68,185.02,16106.0,166.5956,166.8751,166.5055,166.812,16106.0
2018-04-11 11:30:00,185.05,185.09,184.75,184.94,11548.0,166.8391,166.8751,166.5686,166.7399,11548.0
2018-04-11 11:40:00,184.99,185.5,184.98,185.36,22624.0,166.785,167.2448,166.776,167.1186,22624.0
2018-04-11 11:50:00,185.39,185.54,185.35,185.5,25008.0,167.1456,167.2808,167.1095,167.2448,25008.0
2018-04-11 12:00:00,185.5,186.2,185.49,186.05,82702.0,167.2448,167.8759,167.2358,167.7407,82702.0
2018-04-11 12:10:00,186.03,186.37,185.93,186.15,30471.0,167.7226,168.0292,167.6325,167.8308,30471.0
2018-04-11 12:20:00,186.17,186.29,185.97,186.1,40742.0,167.8488,167.957,167.6685,167.7857,40742.0
2018-04-11 12:30:00,186.08,186.26,185.53,185.61,23571.0,167.7677,167.93,167.2718,167.344,23571.0
2018-04-11 12:40:00,185.66,185.81,185.57,185.68,6610.0,167.389,167.5243,167.3079,167.4071,6610.0
2018-04-11 12:50:00,185.66,185.72,185.31,185.38,8345.0,167.389,167.4431,167.0735,167.1366,8345.0
2018-04-11 13:00:00,185.43,185.76,185.43,185.6,12161.0,167.1817,167.4792,167.1817,167.3349,12161.0
2018-04-11 13:10:00,185.53,185.58,185.28,185.56,8853.0,167.2718,167.3169,167.0464,167.2989,8853.0
2018-04-11 13:20:00,185.58,185.63,185.4,185.49,28334.0,167.3169,167.362,167.1546,167.2358,28334.0
2018-04-11 13:30:00,185.46,185.5,185.11,185.41,10213.0,167.2087,167.2448,166.8932,167.1636,10213.0
2018-04-11 13:40:00,185.48,185.5,185.25,185.5,6261.0,167.2267,167.2448,167.0194,167.2448,6261.0
2018-04-11 13:50:00,185.54,185.68,185.42,185.65,10918.0,167.2808,167.4071,167.1727,167.38,10918.0
2018-04-11 14:00:00,185.61,185.83,185.02,185.03,20668.0,167.344,167.5423,166.812,166.821,20668.0
2018-04-11 14:10:00,185.1,185.47,184.84,185.43,23586.0,166.8841,167.2177,166.6497,167.1817,23586.0
2018-04-11 14:20:00,185.44,185.51,185.27,185.28,14279.0,167.1907,167.2538,167.0374,167.0464,14279.0
2018-04-11 14:30:00,185.21,185.49,185.1,185.12,29164.0,166.9833,167.2358,166.8841,166.9022,29164.0
2018-04-11 14:40:00,185.16,185.36,184.94,185.02,10296.0,166.9382,167.1186,166.7399,166.812,10296.0
2018-04-11 14:50:00,184.99,185.19,184.81,185.18,11232.0,166.785,166.9653,166.6227,166.9563,11232.0
2018-04-11 15:00:00,185.19,185.35,184.79,184.85,19025.0,166.9653,167.1095,166.6047,166.6587,19025.0
2018-04-11 15:10:00,184.86,184.86,184.24,184.73,40993.0,166.6678,166.6678,166.1088,166.5506,40993.0
2018-04-11 15:20:00,184.67,184.7,184.42,184.56,33740.0,166.4965,166.5235,166.2711,166.3973,33740.0
2018-04-11 15:30:00,184.56,185.02,184.56,184.99,33046.0,166.3973,166.812,166.3973,166.785,33046.0
2018-04-11 15:40:00,184.98,185.24,184.84,184.84,47673.0,166.776,167.0104,166.6497,166.6497,47673.0
2018-04-11 15:50:00,184.81,184.81,184.39,184.67,129283.0,166.6227,166.6227,166.244,166.4965,129283.0
2018-04-12 09:30:00,185.5,188.58,185.49,188.18,167407.0,167.2448,170.0217,167.2358,169.661,167407.0
2018-04-12 09:40:00,188.1,189.4,187.98,188.6,207429.0,169.5889,170.761,169.4807,170.0397,207429.0
2018-04-12 09:50:00,188.57,189.73,188.42,189.44,108706.0,170.0127,171.0585,169.8774,170.797,108706.0
2018-04-12 10:00:00,189.46,189.62,188.66,189.02,88755.0,170.8151,170.9593,170.0938,170.4184,88755.0
2018-04-12 10:10:00,189.02,189.42,188.85,189.38,67976.0,170.4184,170.779,170.2651,170.7429,67976.0
2018-04-12 10:20:00,189.4,189.5,189.15,189.25,47818.0,170.761,170.8511,170.5356,170.6257,47818.0
2018-04-12 10:30:00,189.24,189.32,188.51,189.3,86976.0,170.6167,170.6888,169.9586,170.6708,86976.0
2018-04-12 10:40:00,189.29,189.4,188.66,188.96,62645.0,170.6618,170.761,170.0938,170.3643,62645.0
2018-04-12 10:50:00,188.92,189.44,188.74,188.8,89412.0,170.3282,170.797,170.1659,170.22,89412.0
2018-04-12 11:00:00,188.82,188.96,188.31,188.71,33267.0,170.2381,170.3643,169.7782,170.1389,33267.0
2018-04-12 11:10:00,188.71,189.48,188.68,189.46,37848.0,170.1389,170.8331,170.1118,170.8151,37848.0
2018-04-12 11:20:00,189.49,189.49,189.16,189.26,22619.0,170.8421,170.8421,170.5446,170.6348,22619.0
2018-04-12 11:30:00,189.26,189.51,189.21,189.46,45121.0,170.6348,170.8602,170.5897,170.8151,45121.0
2018-04-12 11:40:00,189.45,189.6,189.21,189.25,29613.0,170.8061,170.9413,170.5897,170.6257,29613.0
2018-04-12 11:50:00,189.32,189.36,189.07,189.36,19525.0,170.6888,170.7249,170.4635,170.7249,19525.0
2018-04-12 12:00:00,189.36,189.65,189.35,189.62,24412.0,170.7249,170.9864,170.7159,170.9593,24412.0
2018-04-12 12:10:00,189.64,189.75,189.36,189.71,34495.0,170.9774,171.0765,170.7249,171.0405,34495.0
2018-04-12 12:20:00,189.75,189.8,189.48,189.51,19351.0,171.0765,171.1216,170.8331,170.8602,19351.0
2018-04-12 12:30:00,189.53,189.89,189.45,189.76,21565.0,170.8782,171.2028,170.8061,171.0855,21565.0
2018-04-12 12:40:00,189.75,189.98,189.72,189.94,20671.0,171.0765,171.2839,171.0495,171.2478,20671.0
2018-04-12 12:50:00,189.93,190.04,189.7,189.77,50512.0,171.2388,171.338,171.0315,171.0946,50512.0
2018-04-12 13:00:00,189.76,189.87,189.44,189.52,31387.0,171.0855,171.1847,170.797,170.8692,31387.0
2018-04-12 13:10:00,189.54,189.76,189.36,189.59,24757.0,170.8872,171.0855,170.7249,170.9323,24757.0
2018-04-12 13:20:00,189.6,189.71,189.14,189.22,21782.0,170.9413,171.0405,170.5266,170.5987,21782.0
2018-04-12 13:30:00,189.17,189.6,189.0,189.56,23282.0,170.5536,170.9413,170.4003,170.9052,23282.0
2018-04-12 13:40:00,189.59,189.71,189.42,189.47,24160.0,170.9323,171.0405,170.779,170.8241,24160.0
2018-04-12 13:50:00,189.48,189.6,188.95,189.0,35327.0,170.8331,170.9413,170.3553,170.4003,35327.0
2018-04-12 14:00:00,189.0,189.22,188.94,189.08,23010.0,170.4003,170.5987,170.3462,170.4725,23010.0
2018-04-12 14:10:00,189.09,189.4,189.05,189.39,27690.0,170.4815,170.761,170.4454,170.752,27690.0
2018-04-12 14:20:00,189.41,189.58,189.38,189.53,17951.0,170.77,170.9233,170.7429,170.8782,17951.0
2018-04-12 14:30:00,189.53,189.57,189.23,189.36,22844.0,170.8782,170.9142,170.6077,170.7249,22844.0
2018-04-12 14:40:00,189.38,189.55,189.16,189.2,32251.0,170.7429,170.8962,170.5446,170.5807,32251.0
2018-04-12 14:50:00,189.26,189.58,189.26,189.55,23101.0,170.6348,170.9233,170.6348,170.8962,23101.0
2018-04-12 15:00:00,189.56,189.62,189.14,189.15,29688.0,170.9052,170.9593,170.5266,170.5356,29688.0
2018-04-12 15:10:00,189.12,189.45,189.12,189.4,45167.0,170.5085,170.8061,170.5085,170.761,45167.0
2018-04-12 15:20:00,189.39,189.73,189.34,189.7,39954.0,170.752,171.0585,170.7069,171.0315,39954.0
2018-04-12 15:30:00,189.68,189.74,189.27,189.6,45819.0,171.0134,171.0675,170.6438,170.9413,45819.0
2018-04-12 15:40:00,189.62,189.63,188.8,188.93,73790.0,170.9593,170.9683,170.22,170.3372,73790.0
2018-04-12 15:50:00,188.99,189.03,188.75,188.82,146307.0,170.3913,170.4274,170.1749,170.2381,146307.0
2018-04-13 09:30:00,189.81,189.83,188.79,189.0,85943.0,171.1306,171.1487,170.211,170.4003,85943.0
2018-04-13 09:40:00,189.0,189.11,188.6,188.6,45126.0,170.4003,170.4995,170.0397,170.0397,45126.0
2018-04-13 09:50:00,188.6,188.67,187.75,188.02,54600.0,170.0397,170.1028,169.2734,169.5168,54600.0
2018-04-13 10:00:00,187.97,188.12,187.48,187.5,47085.0,169.4717,169.6069,169.0299,169.048,47085.0
2018-04-13 10:10:00,187.53,188.05,187.41,187.96,37100.0,169.075,169.5438,168.9668,169.4627,37100.0
2018-04-13 10:20:00,188.0,188.02,187.07,187.26,57054.0,169.4988,169.5168,168.6603,168.8316,57054.0
2018-04-13 10:30:00,187.26,187.38,187.01,187.08,36854.0,168.8316,168.9398,168.6062,168.6693,36854.0
2018-04-13 10:40:00,187.13,187.73,187.04,187.66,33743.0,168.7144,169.2553,168.6332,169.1922,33743.0
2018-04-13 10:50:00,187.67,187.81,187.48,187.48,20667.0,169.2012,169.3274,169.0299,169.0299,20667.0
2018-04-13 11:00:00,187.48,188.19,187.38,188.19,24744.0,169.0299,169.6701,168.9398,169.6701,24744.0
2018-04-13 11:10:00,188.13,188.76,188.1,188.56,33052.0,169.616,170.184,169.5889,170.0036,33052.0
2018-04-13 11:20:00,188.54,189.19,188.43,189.13,57939.0,169.9856,170.5716,169.8864,170.5175,57939.0
2018-04-13 11:30:00,189.08,189.12,188.37,188.58,29258.0,170.4725,170.5085,169.8323,170.0217,29258.0
2018-04-13 11:40:00,188.54,188.79,188.45,188.63,8915.0,169.9856,170.211,169.9045,170.0668,8915.0
2018-04-13 11:50:00,188.68,188.8,188.43,188.73,13472.0,170.1118,170.22,169.8864,170.1569,13472.0
2018-04-13 12:00:00,188.74,189.31,188.62,188.96,20953.0,170.1659,170.6798,170.0577,170.3643,20953.0
2018-04-13 12:10:00,188.93,188.97,188.76,188.94,17790.0,170.3372,170.3733,170.184,170.3462,17790.0
2018-04-13 12:20:00,188.97,189.09,188.72,189.01,12674.0,170.3733,170.4815,170.1479,170.4094,12674.0
2018-04-13 12:30:00,189.01,189.05,188.74,188.79,11849.0,170.4094,170.4454,170.1659,170.211,11849.0
2018-04-13 12:40:00,188.74,188.83,188.6,188.71,12495.0,170.1659,170.2471,170.0397,170.1389,12495.0
2018-04-13 12:50:00,188.77,188.82,188.65,188.74,6313.0,170.193,170.2381,170.0848,170.1659,6313.0
2018-04-13 13:00:00,188.7,188.98,188.7,188.98,14275.0,170.1299,170.3823,170.1299,170.3823,14275.0
2018-04-13 13:10:00,188.9,189.21,188.89,189.12,12189.0,170.3102,170.5897,170.3012,170.5085,12189.0
2018-04-13 13:20:00,189.18,189.41,189.14,189.38,14893.0,170.5626,170.77,170.5266,170.7429,14893.0
2018-04-13 13:30:00,189.41,189.46,189.15,189.21,16077.0,170.77,170.8151,170.5356,170.5897,16077.0
2018-04-13 13:40:00,189.16,189.28,189.06,189.1,7604.0,170.5446,170.6528,170.4544,170.4905,7604.0
2018-04-13 13:50:00,189.12,189.15,188.81,188.81,13857.0,170.5085,170.5356,170.229,170.229,13857.0
2018-04-13 14:00:00,188.84,188.91,188.75,188.9,8450.0,170.2561,170.3192,170.1749,170.3102,8450.0
2018-04-13 14:10:00,188.91,189.05,188.89,188.96,20785.0,170.3192,170.4454,170.3012,170.3643,20785.0
2018-04-13 14:20:00,188.93,188.99,188.79,188.82,13083.0,170.3372,170.3913,170.211,170.2381,13083.0
2018-04-13 14:30:00,188.82,189.26,188.76,188.95,18339.0,170.2381,170.6348,170.184,170.3553,18339.0
2018-04-13 14:40:00,188.96,189.15,188.81,188.94,17022.0,170.3643,170.5356,170.229,170.3462,17022.0
2018-04-13 14:50:00,188.88,189.28,188.86,189.16,35114.0,170.2921,170.6528,170.2741,170.5446,35114.0
2018-04-13 15:00:00,189.14,189.16,188.78,189.06,48989.0,170.5266,170.5446,170.202,170.4544,48989.0
2018-04-13 15:10:00,189.03,189.22,188.4,188.4,39962.0,170.4274,170.5987,169.8594,169.8594,39962.0
2018-04-13 15:20:00,188.46,188.69,188.42,188.49,19941.0,169.9135,170.1208,169.8774,169.9405,19941.0
2018-04-13 15:30:00,188.42,188.65,188.23,188.65,29078.0,169.8774,170.0848,169.7061,170.0848,29078.0
2018-04-13 15:40:00,188.62,189.01,188.62,188.86,44260.0,170.0577,170.4094,170.0577,170.2741,44260.0
2018-04-13 15:50:00,188.88,189.18,188.82,188.92,85029.0,170.2921,170.5626,170.2381,170.3282,85029.0
2018-04-16 09:30:00,191.84,193.63,191.38,192.71,255971.0,172.9609,174.5747,172.5461,173.7452,255971.0
2018-04-16 09:40:00,192.63,194.02,192.56,193.32,129083.0,173.6731,174.9263,173.61,174.2952,129083.0
2018-04-16 09:50:00,193.33,194.14,193.33,194.0,117163.0,174.3042,175.0345,174.3042,174.9083,117163.0
2018-04-16 10:00:00,194.0,194.74,193.97,194.45,111921.0,174.9083,175.5755,174.8812,175.314,111921.0
2018-04-16 10:10:00,194.45,194.52,194.19,194.51,130659.0,175.314,175.3771,175.0796,175.3681,130659.0
2018-04-16 10:20:00,194.51,194.54,194.01,194.21,60265.0,175.3681,175.3951,174.9173,175.0976,60265.0
2018-04-16 10:30:00,194.27,194.31,193.61,193.71,49521.0,175.1517,175.1878,174.5567,174.6468,49521.0
2018-04-16 10:40:00,193.71,193.84,193.2,193.21,44532.0,174.6468,174.764,174.187,174.196,44532.0
2018-04-16 10:50:00,193.24,193.94,193.11,193.73,39164.0,174.2231,174.8542,174.1059,174.6649,39164.0
2018-04-16 11:00:00,193.8,194.0,193.66,193.66,38788.0,174.728,174.9083,174.6017,174.6017,38788.0
2018-04-16 11:10:00,193.6,193.6,193.01,193.41,35839.0,174.5477,174.5477,174.0157,174.3763,35839.0
2018-04-16 11:20:00,193.37,193.92,193.35,193.73,29695.0,174.3403,174.8362,174.3223,174.6649,29695.0
2018-04-16 11:30:00,193.73,193.89,193.63,193.78,32465.0,174.6649,174.8091,174.5747,174.7099,32465.0
2018-04-16 11:40:00,193.81,193.89,193.6,193.65,16164.0,174.737,174.8091,174.5477,174.5927,16164.0
2018-04-16 11:50:00,193.61,193.79,193.57,193.71,28298.0,174.5567,174.719,174.5206,174.6468,28298.0
2018-04-16 12:00:00,193.72,194.2,193.72,194.14,51873.0,174.6558,175.0886,174.6558,175.0345,51873.0
2018-04-16 12:10:00,194.15,194.44,194.09,194.25,28116.0,175.0435,175.305,174.9894,175.1337,28116.0
2018-04-16 12:20:00,194.3,194.64,194.3,194.42,54732.0,175.1788,175.4853,175.1788,175.287,54732.0
2018-04-16 12:30:00,194.4,194.47,193.93,194.16,42009.0,175.2689,175.332,174.8452,175.0525,42009.0
2018-04-16 12:40:00,194.17,194.35,193.92,194.31,29664.0,175.0616,175.2238,174.8362,175.1878,29664.0
2018-04-16 12:50:00,194.27,194.59,194.27,194.59,35972.0,175.1517,175.4402,175.1517,175.4402,35972.0
2018-04-16 13:00:00,194.61,195.05,194.59,195.02,73172.0,175.4583,175.855,175.4402,175.8279,73172.0
2018-04-16 13:10:00,195.01,195.03,194.64,194.84,36206.0,175.8189,175.8369,175.4853,175.6656,36206.0
2018-04-16 13:20:00,194.91,195.19,194.91,195.06,51544.0,175.7287,175.9812,175.7287,175.864,51544.0
2018-04-16 13:30:00,195.06,195.41,194.96,195.38,42139.0,175.864,176.1795,175.7738,176.1525,42139.0
2018-04-16 13:40:00,195.37,195.64,195.3,195.61,23021.0,176.1435,176.3869,176.0804,176.3598,23021.0
2018-04-16 13:50:00,195.62,195.8,195.5,195.75,41672.0,176.3689,176.5311,176.2607,176.4861,41672.0
2018-04-16 14:00:00,195.7,195.72,195.14,195.21,45540.0,176.441,176.459,175.9361,175.9992,45540.0
2018-04-16 14:10:00,195.26,195.45,195.07,195.29,56609.0,176.0443,176.2156,175.873,176.0713,56609.0
2018-04-16 14:20:00,195.31,195.46,195.13,195.4,33631.0,176.0894,176.2246,175.9271,176.1705,33631.0
2018-04-16 14:30:00,195.37,195.72,195.34,195.61,33179.0,176.1435,176.459,176.1164,176.3598,33179.0
2018-04-16 14:40:00,195.64,195.68,195.31,195.37,75957.0,176.3869,176.423,176.0894,176.1435,75957.0
2018-04-16 14:50:00,195.39,195.47,195.04,195.13,22861.0,176.1615,176.2336,175.8459,175.9271,22861.0
2018-04-16 15:00:00,195.13,195.26,194.83,194.96,39677.0,175.9271,176.0443,175.6566,175.7738,39677.0
2018-04-16 15:10:00,194.97,194.97,194.5,194.58,41025.0,175.7828,175.7828,175.3591,175.4312,41025.0
2018-04-16 15:20:00,194.55,194.73,194.5,194.6,34518.0,175.4042,175.5664,175.3591,175.4492,34518.0
2018-04-16 15:30:00,194.64,194.83,194.59,194.77,45068.0,175.4853,175.6566,175.4402,175.6025,45068.0
2018-04-16 15:40:00,194.79,194.97,194.51,194.61,87268.0,175.6205,175.7828,175.3681,175.4583,87268.0
2018-04-16 15:50:00,194.68,194.78,194.5,194.58,146819.0,175.5214,175.6115,175.3591,175.4312,146819.0
2018-04-17 09:30:00,195.66,196.42,194.73,195.3,113934.0,176.4049,177.0901,175.5664,176.0804,113934.0
2018-04-17 09:40:00,195.12,195.85,195.12,195.62,55547.0,175.9181,176.5762,175.9181,176.3689,55547.0
2018-04-17 09:50:00,195.61,196.03,195.5,195.87,43816.0,176.3598,176.7385,176.2607,176.5943,43816.0
2018-04-17 10:00:00,195.9,196.0,195.59,195.71,36491.0,176.6213,176.7115,176.3418,176.45,36491.0
2018-04-17 10:10:00,195.75,195.82,195.47,195.71,34369.0,176.4861,176.5492,176.2336,176.45,34369.0
2018-04-17 10:20:00,195.74,195.87,195.64,195.73,51139.0,176.4771,176.5943,176.3869,176.468,51139.0
2018-04-17 10:30:00,195.75,196.49,195.57,196.34,74069.0,176.4861,177.1532,176.3238,177.018,74069.0
2018-04-17 10:40:00,196.31,196.35,195.92,196.0,81529.0,176.991,177.027,176.6393,176.7115,81529.0
2018-04-17 10:50:00,196.0,196.37,195.8,196.28,61503.0,176.7115,177.0451,176.5311,176.9639,61503.0
2018-04-17 11:00:00,196.33,196.64,196.21,196.34,55551.0,177.009,177.2885,176.9008,177.018,55551.0
2018-04-17 11:10:00,196.34,196.46,196.24,196.34,39855.0,177.018,177.1262,176.9278,177.018,39855.0
2018-04-17 11:20:00,196.32,196.63,196.18,196.5,38283.0,177.0,177.2795,176.8738,177.1623,38283.0
2018-04-17 11:30:00,196.48,196.5,196.18,196.22,29783.0,177.1442,177.1623,176.8738,176.9098,29783.0
2018-04-17 11:40:00,196.21,196.21,195.87,196.07,28818.0,176.9008,176.9008,176.5943,176.7746,28818.0
2018-04-17 11:50:00,196.07,196.07,195.53,195.79,31733.0,176.7746,176.7746,176.2877,176.5221,31733.0
2018-04-17 12:00:00,195.81,196.14,195.77,196.13,38045.0,176.5402,176.8377,176.5041,176.8287,38045.0
2018-04-17 12:10:00,196.18,196.35,196.17,196.27,14617.0,176.8738,177.027,176.8647,176.9549,14617.0
2018-04-17 12:20:00,196.27,196.52,196.27,196.44,26260.0,176.9549,177.1803,176.9549,177.1082,26260.0
2018-04-17 12:30:00,196.45,196.45,196.06,196.08,15339.0,177.1172,177.1172,176.7656,176.7836,15339.0
2018-04-17 12:40:00,196.14,196.31,196.02,196.31,15983.0,176.8377,176.991,176.7295,176.991,15983.0
2018-04-17 12:50:00,196.28,196.38,196.15,196.22,12138.0,176.9639,177.0541,176.8467,176.9098,12138.0
2018-04-17 13:00:00,196.21,196.55,196.17,196.44,18894.0,176.9008,177.2073,176.8647,177.1082,18894.0
2018-04-17 13:10:00,196.43,196.74,196.31,196.59,30638.0,177.0991,177.3786,176.991,177.2434,30638.0
2018-04-17 13:20:00,196.58,196.87,196.52,196.82,26521.0,177.2344,177.4958,177.1803,177.4508,26521.0
2018-04-17 13:30:00,196.84,196.87,196.58,196.67,25185.0,177.4688,177.4958,177.2344,177.3155,25185.0
2018-04-17 13:40:00,196.69,196.85,196.6,196.67,10088.0,177.3336,177.4778,177.2524,177.3155,10088.0
2018-04-17 13:50:00,196.67,196.8,196.47,196.7,22942.0,177.3155,177.4327,177.1352,177.3426,22942.0
2018-04-17 14:00:00,196.73,196.84,196.61,196.61,24480.0,177.3696,177.4688,177.2614,177.2614,24480.0
2018-04-17 14:10:00,196.58,196.59,196.4,196.43,16184.0,177.2344,177.2434,177.0721,177.0991,16184.0
2018-04-17 14:20:00,196.4,196.42,196.23,196.39,11486.0,177.0721,177.0901,176.9188,177.0631,11486.0
2018-04-17 14:30:00,196.4,196.47,196.33,196.4,13430.0,177.0721,177.1352,177.009,177.0721,13430.0
2018-04-17 14:40:00,196.39,196.65,196.39,196.55,13699.0,177.0631,177.2975,177.0631,177.2073,13699.0
2018-04-17 14:50:00,196.58,196.58,196.31,196.41,21944.0,177.2344,177.2344,176.991,177.0811,21944.0
2018-04-17 15:00:00,196.39,196.65,196.31,196.52,23310.0,177.0631,177.2975,176.991,177.1803,23310.0
2018-04-17 15:10:00,196.5,196.82,196.5,196.8,33441.0,177.1623,177.4508,177.1623,177.4327,33441.0
2018-04-17 15:20:00,196.83,196.88,196.63,196.71,25686.0,177.4598,177.5049,177.2795,177.3516,25686.0
2018-04-17 15:30:00,196.7,196.71,196.46,196.46,31393.0,177.3426,177.3516,177.1262,177.1262,31393.0
2018-04-17 15:40:00,196.47,196.48,196.21,196.24,58847.0,177.1352,177.1442,176.9008,176.9278,58847.0
2018-04-17 15:50:00,196.27,196.27,195.91,196.0,189684.0,176.9549,176.9549,176.6303,176.7115,189684.0
2018-04-18 09:30:00,196.3,197.42,196.13,197.2,81280.0,176.9819,177.9917,176.8287,177.7934,81280.0
2018-04-18 09:40:00,197.22,197.68,197.16,197.38,29766.0,177.8114,178.2261,177.7573,177.9557,29766.0
2018-04-18 09:50:00,197.38,197.52,197.18,197.45,24050.0,177.9557,178.0819,177.7753,178.0188,24050.0
2018-04-18 10:00:00,197.35,197.46,197.13,197.41,29383.0,177.9286,178.0278,177.7303,177.9827,29383.0
2018-04-18 10:10:00,197.39,197.39,196.88,197.01,71168.0,177.9647,177.9647,177.5049,177.6221,71168.0
2018-04-18 10:20:00,197.02,197.24,196.87,197.07,57897.0,177.6311,177.8294,177.4958,177.6762,57897.0
2018-04-18 10:30:00,197.08,197.61,196.97,197.37,59783.0,177.6852,178.163,177.586,177.9466,59783.0
2018-04-18 10:40:00,197.41,197.77,197.41,197.66,51414.0,177.9827,178.3073,177.9827,178.2081,51414.0
2018-04-18 10:50:00,197.65,197.66,197.17,197.17,30854.0,178.1991,178.2081,177.7663,177.7663,30854.0
2018-04-18 11:00:00,197.18,197.42,197.18,197.24,38511.0,177.7753,177.9917,177.7753,177.8294,38511.0
2018-04-18 11:10:00,197.24,197.59,197.19,197.46,19110.0,177.8294,178.145,177.7844,178.0278,19110.0
2018-04-18 11:20:00,197.46,197.53,197.27,197.48,13632.0,178.0278,178.0909,177.8565,178.0458,13632.0
2018-04-18 11:30:00,197.46,197.57,197.35,197.49,17636.0,178.0278,178.127,177.9286,178.0548,17636.0
2018-04-18 11:40:00,197.53,197.57,197.25,197.46,22423.0,178.0909,178.127,177.8385,178.0278,22423.0
2018-04-18 11:50:00,197.44,197.56,197.29,197.33,18119.0,178.0098,178.1179,177.8745,177.9106,18119.0
2018-04-18 12:00:00,197.39,197.59,197.39,197.51,8432.0,177.9647,178.145,177.9647,178.0729,8432.0
2018-04-18 12:10:00,197.54,197.55,197.29,197.33,7883.0,178.0999,178.1089,177.8745,177.9106,7883.0
2018-04-18 12:20:00,197.33,197.34,196.96,196.96,11790.0,177.9106,177.9196,177.577,177.577,11790.0
2018-04-18 12:30:00,196.96,197.08,196.91,197.0,11903.0,177.577,177.6852,177.5319,177.6131,11903.0
2018-04-18 12:40:00,196.98,197.01,196.75,196.83,13257.0,177.595,177.6221,177.3877,177.4598,13257.0
2018-04-18 12:50:00,196.87,197.0,196.84,196.85,8923.0,177.4958,177.6131,177.4688,177.4778,8923.0
2018-04-18 13:00:00,196.84,197.11,196.84,196.98,12433.0,177.4688,177.7122,177.4688,177.595,12433.0
2018-04-18 13:10:00,196.99,197.33,196.93,197.33,8604.0,177.604,177.9106,177.5499,177.9106,8604.0
2018-04-18 13:20:00,197.34,197.39,197.11,197.21,8162.0,177.9196,177.9647,177.7122,177.8024,8162.0
2018-04-18 13:30:00,197.16,197.19,196.97,197.13,7644.0,177.7573,177.7844,177.586,177.7303,7644.0
2018-04-18 13:40:00,197.1,197.12,196.83,196.84,6728.0,177.7032,177.7212,177.4598,177.4688,6728.0
2018-04-18 13:50:00,196.82,196.9,196.72,196.75,12266.0,177.4508,177.5229,177.3606,177.3877,12266.0
2018-04-18 14:00:00,196.73,197.13,196.66,197.11,27914.0,177.3696,177.7303,177.3065,177.7122,27914.0
2018-04-18 14:10:00,197.18,197.38,197.18,197.26,10846.0,177.7753,177.9557,177.7753,177.8475,10846.0
2018-04-18 14:20:00,197.28,197.36,197.15,197.27,15182.0,177.8655,177.9376,177.7483,177.8565,15182.0
2018-04-18 14:30:00,197.26,197.31,196.96,196.97,12626.0,177.8475,177.8925,177.577,177.586,12626.0
2018-04-18 14:40:00,196.96,197.1,196.81,196.97,18988.0,177.577,177.7032,177.4418,177.586,18988.0
2018-04-18 14:50:00,196.97,197.12,196.93,197.0,17581.0,177.586,177.7212,177.5499,177.6131,17581.0
2018-04-18 15:00:00,196.98,197.07,196.77,197.02,17330.0,177.595,177.6762,177.4057,177.6311,17330.0
2018-04-18 15:10:00,197.04,197.19,196.99,197.13,12471.0,177.6491,177.7844,177.604,177.7303,12471.0
2018-04-18 15:20:00,197.15,197.15,196.92,197.05,16929.0,177.7483,177.7483,177.5409,177.6581,16929.0
2018-04-18 15:30:00,197.07,197.1,196.91,196.91,17912.0,177.6762,177.7032,177.5319,177.5319,17912.0
2018-04-18 15:40:00,196.9,196.9,196.43,196.51,42911.0,177.5229,177.5229,177.0991,177.1713,42911.0
2018-04-18 15:50:00,196.48,196.65,196.12,196.5,130129.0,177.1442,177.2975,176.8197,177.1623,130129.0
2018-04-19 09:30:00,196.16,196.4,194.7,195.16,133259.0,176.8557,177.0721,175.5394,175.9541,133259.0
2018-04-19 09:40:00,195.1,195.14,193.5,194.01,60384.0,175.9,175.9361,174.4575,174.9173,60384.0
2018-04-19 09:50:00,193.9,194.68,193.81,194.4,44133.0,174.8181,175.5214,174.737,175.2689,44133.0
2018-04-19 10:00:00,194.37,194.44,194.11,194.37,84399.0,175.2419,175.305,175.0075,175.2419,84399.0
2018-04-19 10:10:00,194.37,194.86,194.17,194.63,26766.0,175.2419,175.6837,175.0616,175.4763,26766.0
2018-04-19 10:20:00,194.55,194.74,194.28,194.57,22642.0,175.4042,175.5755,175.1607,175.4222,22642.0
2018-04-19 10:30:00,194.58,195.1,194.42,195.0,28638.0,175.4312,175.9,175.287,175.8099,28638.0
2018-04-19 10:40:00,194.91,195.01,194.56,194.56,42185.0,175.7287,175.8189,175.4132,175.4132,42185.0
2018-04-19 10:50:00,194.55,194.55,194.0,194.41,23151.0,175.4042,175.4042,174.9083,175.2779,23151.0
2018-04-19 11:00:00,194.47,194.62,194.27,194.48,21286.0,175.332,175.4673,175.1517,175.341,21286.0
2018-04-19 11:10:00,194.51,194.51,193.94,194.21,51500.0,175.3681,175.3681,174.8542,175.0976,51500.0
2018-04-19 11:20:00,194.22,194.3,194.05,194.2,16739.0,175.1066,175.1788,174.9534,175.0886,16739.0
2018-04-19 11:30:00,194.15,194.22,193.89,193.89,25061.0,175.0435,175.1066,174.8091,174.8091,25061.0
2018-04-19 11:40:00,193.85,194.28,193.73,194.28,20565.0,174.773,175.1607,174.6649,175.1607,20565.0
2018-04-19 11:50:00,194.24,194.24,193.81,193.85,22212.0,175.1247,175.1247,174.737,174.773,22212.0
2018-04-19 12:00:00,193.86,193.95,193.77,193.95,19513.0,174.7821,174.8632,174.7009,174.8632,19513.0
2018-04-19 12:10:00,193.9,194.09,193.86,193.92,28203.0,174.8181,174.9894,174.7821,174.8362,28203.0
2018-04-19 12:20:00,193.91,194.0,193.77,193.87,22583.0,174.8271,174.9083,174.7009,174.7911,22583.0
2018-04-19 12:30:00,193.84,194.17,193.84,194.15,13618.0,174.764,175.0616,174.764,175.0435,13618.0
2018-04-19 12:40:00,194.09,194.22,194.0,194.18,12198.0,174.9894,175.1066,174.9083,175.0706,12198.0
2018-04-19 12:50:00,194.16,194.19,193.92,193.99,18292.0,175.0525,175.0796,174.8362,174.8993,18292.0
2018-04-19 13:00:00,193.96,194.0,193.8,193.84,19112.0,174.8722,174.9083,174.728,174.764,19112.0
2018-04-19 13:10:00,193.84,193.91,193.68,193.74,55083.0,174.764,174.8271,174.6198,174.6739,55083.0
2018-04-19 13:20:00,193.77,193.84,193.61,193.67,17383.0,174.7009,174.764,174.5567,174.6108,17383.0
2018-04-19 13:30:00,193.71,194.0,193.69,194.0,11623.0,174.6468,174.9083,174.6288,174.9083,11623.0
2018-04-19 13:40:00,193.98,194.09,193.94,193.94,8344.0,174.8903,174.9894,174.8542,174.8542,8344.0
2018-04-19 13:50:00,193.98,194.2,193.96,193.96,11023.0,174.8903,175.0886,174.8722,174.8722,11023.0
2018-04-19 14:00:00,193.99,194.17,193.96,194.06,14705.0,174.8993,175.0616,174.8722,174.9624,14705.0
2018-04-19 14:10:00,194.08,194.27,194.06,194.18,15099.0,174.9804,175.1517,174.9624,175.0706,15099.0
2018-04-19 14:20:00,194.15,194.19,193.86,194.1,16431.0,175.0435,175.0796,174.7821,174.9984,16431.0
2018-04-19 14:30:00,194.05,194.33,194.05,194.33,13193.0,174.9534,175.2058,174.9534,175.2058,13193.0
2018-04-19 14:40:00,194.32,194.58,194.29,194.4,12274.0,175.1968,175.4312,175.1697,175.2689,12274.0
2018-04-19 14:50:00,194.39,194.5,194.2,194.46,18717.0,175.2599,175.3591,175.0886,175.323,18717.0
2018-04-19 15:00:00,194.47,194.87,194.41,194.86,23276.0,175.332,175.6927,175.2779,175.6837,23276.0
2018-04-19 15:10:00,194.86,194.88,194.58,194.77,35702.0,175.6837,175.7017,175.4312,175.6025,35702.0
2018-04-19 15:20:00,194.75,194.82,194.5,194.51,15905.0,175.5845,175.6476,175.3591,175.3681,15905.0
2018-04-19 15:30:00,194.5,195.5,194.48,195.26,53495.0,175.3591,176.2607,175.341,176.0443,53495.0
2018-04-19 15:40:00,195.29,195.47,195.06,195.19,51698.0,176.0713,176.2336,175.864,175.9812,51698.0
2018-04-19 15:50:00,195.21,195.25,194.9,195.06,134268.0,175.9992,176.0353,175.7197,175.864,134268.0
2018-04-20 09:30:00,194.43,195.67,194.0,194.53,203376.0,175.296,176.4139,174.9083,175.3861,203376.0
2018-04-20 09:40:00,194.48,194.95,194.05,194.41,44407.0,175.341,175.7648,174.9534,175.2779,44407.0
2018-04-20 09:50:00,194.52,194.77,194.22,194.49,18527.0,175.3771,175.6025,175.1066,175.3501,18527.0
2018-04-20 10:00:00,194.44,194.53,194.2,194.2,10194.0,175.305,175.3861,175.0886,175.0886,10194.0
2018-04-20 10:10:00,194.19,194.19,193.56,193.77,37523.0,175.0796,175.0796,174.5116,174.7009,37523.0
2018-04-20 10:20:00,193.85,194.15,193.8,194.1,21576.0,174.773,175.0435,174.728,174.9984,21576.0
2018-04-20 10:30:00,194.1,194.41,193.89,194.01,30774.0,174.9984,175.2779,174.8091,174.9173,30774.0
2018-04-20 10:40:00,193.95,193.95,193.46,193.57,27242.0,174.8632,174.8632,174.4214,174.5206,27242.0
2018-04-20 10:50:00,193.48,193.62,193.2,193.52,30408.0,174.4395,174.5657,174.187,174.4755,30408.0
2018-04-20 11:00:00,193.52,193.58,193.21,193.32,26486.0,174.4755,174.5296,174.196,174.2952,26486.0
2018-04-20 11:10:00,193.36,193.77,193.04,193.77,23554.0,174.3313,174.7009,174.0428,174.7009,23554.0
2018-04-20 11:20:00,193.74,193.75,193.02,193.09,17454.0,174.6739,174.6829,174.0247,174.0878,17454.0
2018-04-20 11:30:00,193.11,193.47,193.06,193.44,21550.0,174.1059,174.4304,174.0608,174.4034,21550.0
2018-04-20 11:40:00,193.43,193.71,193.37,193.44,18094.0,174.3944,174.6468,174.3403,174.4034,18094.0
2018-04-20 11:50:00,193.39,193.65,193.19,193.53,21256.0,174.3583,174.5927,174.178,174.4845,21256.0
2018-04-20 12:00:00,193.56,193.62,193.31,193.62,15436.0,174.5116,174.5657,174.2862,174.5657,15436.0
2018-04-20 12:10:00,193.63,194.0,193.5,193.7,35689.0,174.5747,174.9083,174.4575,174.6378,35689.0
2018-04-20 12:20:00,193.66,193.95,193.65,193.77,16490.0,174.6017,174.8632,174.5927,174.7009,16490.0
2018-04-20 12:30:00,193.82,193.82,193.39,193.39,14518.0,174.746,174.746,174.3583,174.3583,14518.0
2018-04-20 12:40:00,193.45,193.49,193.08,193.18,11298.0,174.4124,174.4485,174.0788,174.169,11298.0
2018-04-20 12:50:00,193.19,193.28,192.95,193.02,15249.0,174.178,174.2591,173.9616,174.0247,15249.0
2018-04-20 13:00:00,192.98,193.29,192.98,193.06,13942.0,173.9887,174.2682,173.9887,174.0608,13942.0
2018-04-20 13:10:00,193.09,193.46,193.09,193.41,14244.0,174.0878,174.4214,174.0878,174.3763,14244.0
2018-04-20 13:20:00,193.39,193.72,193.29,193.63,15827.0,174.3583,174.6558,174.2682,174.5747,15827.0
2018-04-20 13:30:00,193.64,193.81,193.57,193.75,13198.0,174.5837,174.737,174.5206,174.6829,13198.0
2018-04-20 13:40:00,193.8,194.08,193.8,193.93,14931.0,174.728,174.9804,174.728,174.8452,14931.0
2018-04-20 13:50:00,193.93,194.16,193.86,194.1,16128.0,174.8452,175.0525,174.7821,174.9984,16128.0
2018-04-20 14:00:00,194.14,194.19,194.04,194.15,19012.0,175.0345,175.0796,174.9443,175.0435,19012.0
2018-04-20 14:10:00,194.13,194.18,193.87,193.87,16811.0,175.0255,175.0706,174.7911,174.7911,16811.0
2018-04-20 14:20:00,193.84,193.94,193.65,193.85,18571.0,174.764,174.8542,174.5927,174.773,18571.0
2018-04-20 14:30:00,193.91,193.93,193.53,193.66,11540.0,174.8271,174.8452,174.4845,174.6017,11540.0
2018-04-20 14:40:00,193.64,193.83,193.59,193.68,12294.0,174.5837,174.755,174.5386,174.6198,12294.0
2018-04-20 14:50:00,193.67,193.73,193.52,193.64,16541.0,174.6108,174.6649,174.4755,174.5837,16541.0
2018-04-20 15:00:00,193.54,193.57,193.01,193.06,21280.0,174.4936,174.5206,174.0157,174.0608,21280.0
2018-04-20 15:10:00,193.01,193.17,192.85,192.86,24340.0,174.0157,174.16,173.8715,173.8805,24340.0
2018-04-20 15:20:00,192.8,193.13,192.75,192.9,40008.0,173.8264,174.1239,173.7813,173.9165,40008.0
2018-04-20 15:30:00,192.87,193.28,192.78,193.26,46508.0,173.8895,174.2591,173.8083,174.2411,46508.0
2018-04-20 15:40:00,193.29,193.43,193.13,193.16,64070.0,174.2682,174.3944,174.1239,174.151,64070.0
2018-04-20 15:50:00,193.2,193.59,193.03,193.59,105965.0,174.187,174.5386,174.0337,174.5386,105965.0
2018-04-23 09:30:00,193.81,194.2,193.08,193.18,31510.0,174.737,175.0886,174.0788,174.169,31510.0
2018-04-23 09:40:00,193.17,193.32,192.5,193.17,24511.0,174.16,174.2952,173.5559,174.16,24511.0
2018-04-23 09:50:00,193.28,193.28,192.71,193.1,23628.0,174.2591,174.2591,173.7452,174.0969,23628.0
2018-04-23 10:00:00,193.13,193.49,192.98,193.32,23599.0,174.1239,174.4485,173.9887,174.2952,23599.0
2018-04-23 10:10:00,193.38,193.77,193.18,193.22,19875.0,174.3493,174.7009,174.169,174.205,19875.0
2018-04-23 10:20:00,193.22,193.22,192.73,192.82,37635.0,174.205,174.205,173.7633,173.8444,37635.0
2018-04-23 10:30:00,192.87,193.0,192.5,192.59,41235.0,173.8895,174.0067,173.5559,173.637,41235.0
2018-04-23 10:40:00,192.6,193.18,192.6,193.08,20412.0,173.6461,174.169,173.6461,174.0788,20412.0
2018-04-23 10:50:00,193.07,193.75,193.07,193.59,22501.0,174.0698,174.6829,174.0698,174.5386,22501.0
2018-04-23 11:00:00,193.59,194.0,193.46,193.97,25792.0,174.5386,174.9083,174.4214,174.8812,25792.0
2018-04-23 11:10:00,194.04,194.38,194.03,194.06,25621.0,174.9443,175.2509,174.9353,174.9624,25621.0
2018-04-23 11:20:00,194.07,194.21,194.0,194.2,29733.0,174.9714,175.0976,174.9083,175.0886,29733.0
2018-04-23 11:30:00,194.2,194.26,193.71,193.71,34187.0,175.0886,175.1427,174.6468,174.6468,34187.0
2018-04-23 11:40:00,193.72,193.95,193.54,193.55,17643.0,174.6558,174.8632,174.4936,174.5026,17643.0
2018-04-23 11:50:00,193.55,193.79,193.53,193.75,19181.0,174.5026,174.719,174.4845,174.6829,19181.0
2018-04-23 12:00:00,193.75,193.75,193.6,193.64,11553.0,174.6829,174.6829,174.5477,174.5837,11553.0
2018-04-23 12:10:00,193.63,193.79,193.46,193.5,21380.0,174.5747,174.719,174.4214,174.4575,21380.0
2018-04-23 12:20:00,193.48,193.52,193.35,193.4,14765.0,174.4395,174.4755,174.3223,174.3673,14765.0
2018-04-23 12:30:00,193.42,193.47,193.07,193.15,12351.0,174.3854,174.4304,174.0698,174.1419,12351.0
2018-04-23 12:40:00,193.18,193.27,192.99,192.99,11154.0,174.169,174.2501,173.9977,173.9977,11154.0
2018-04-23 12:50:00,193.0,193.12,192.92,193.12,13612.0,174.0067,174.1149,173.9346,174.1149,13612.0
2018-04-23 13:00:00,193.16,193.16,193.04,193.07,14447.0,174.151,174.151,174.0428,174.0698,14447.0
2018-04-23 13:10:00,193.1,193.21,193.03,193.09,14836.0,174.0969,174.196,174.0337,174.0878,14836.0
2018-04-23 13:20:00,193.11,193.28,193.01,193.02,13856.0,174.1059,174.2591,174.0157,174.0247,13856.0
2018-04-23 13:30:00,193.04,193.1,192.81,193.03,14252.0,174.0428,174.0969,173.8354,174.0337,14252.0
2018-04-23 13:40:00,192.99,193.13,192.86,193.09,14546.0,173.9977,174.1239,173.8805,174.0878,14546.0
2018-04-23 13:50:00,193.1,193.23,193.03,193.19,9364.0,174.0969,174.2141,174.0337,174.178,9364.0
2018-04-23 14:00:00,193.19,193.35,192.69,192.77,26640.0,174.178,174.3223,173.7272,173.7993,26640.0
2018-04-23 14:10:00,192.74,192.8,192.4,192.56,30183.0,173.7723,173.8264,173.4657,173.61,30183.0
2018-04-23 14:20:00,192.5,192.73,192.45,192.62,25056.0,173.5559,173.7633,173.5108,173.6641,25056.0
2018-04-23 14:30:00,192.56,192.77,192.5,192.72,13424.0,173.61,173.7993,173.5559,173.7543,13424.0
2018-04-23 14:40:00,192.73,192.86,192.56,192.6,12627.0,173.7633,173.8805,173.61,173.6461,12627.0
2018-04-23 14:50:00,192.57,192.65,192.26,192.46,27492.0,173.619,173.6911,173.3395,173.5198,27492.0
2018-04-23 15:00:00,192.44,192.82,192.39,192.68,37763.0,173.5018,173.8444,173.4567,173.7182,37763.0
2018-04-23 15:10:00,192.67,192.76,192.51,192.58,44684.0,173.7092,173.7903,173.5649,173.628,44684.0
2018-04-23 15:20:00,192.61,192.86,192.57,192.81,19664.0,173.6551,173.8805,173.619,173.8354,19664.0
2018-04-23 15:30:00,192.78,193.09,192.78,192.85,33401.0,173.8083,174.0878,173.8083,173.8715,33401.0
2018-04-23 15:40:00,192.83,193.26,192.79,193.17,51547.0,173.8534,174.2411,173.8174,174.16,51547.0
2018-04-23 15:50:00,193.16,193.42,193.15,193.34,67123.0,174.151,174.3854,174.1419,174.3132,67123.0
2018-04-24 09:30:00,194.54,194.97,194.18,194.18,40814.0,175.3951,175.7828,175.0706,175.0706,40814.0
2018-04-24 09:40:00,194.2,194.85,194.18,194.64,17165.0,175.0886,175.6746,175.0706,175.4853,17165.0
2018-04-24 09:50:00,194.64,194.64,194.0,194.24,33400.0,175.4853,175.4853,174.9083,175.1247,33400.0
2018-04-24 10:00:00,194.23,194.64,194.09,194.56,13547.0,175.1157,175.4853,174.9894,175.4132,13547.0
2018-04-24 10:10:00,194.63,194.77,194.15,194.18,25125.0,175.4763,175.6025,175.0435,175.0706,25125.0
2018-04-24 10:20:00,194.21,194.37,194.02,194.26,19134.0,175.0976,175.2419,174.9263,175.1427,19134.0
2018-04-24 10:30:00,194.24,194.68,194.01,194.63,24761.0,175.1247,175.5214,174.9173,175.4763,24761.0
2018-04-24 10:40:00,194.65,195.13,194.52,195.03,21297.0,175.4943,175.9271,175.3771,175.8369,21297.0
2018-04-24 10:50:00,195.12,195.36,195.04,195.05,22704.0,175.9181,176.1344,175.8459,175.855,22704.0
2018-04-24 11:00:00,194.97,195.17,194.43,194.48,38030.0,175.7828,175.9631,175.296,175.341,38030.0
2018-04-24 11:10:00,194.49,194.71,194.24,194.46,23550.0,175.3501,175.5484,175.1247,175.323,23550.0
2018-04-24 11:20:00,194.51,194.73,194.34,194.64,14354.0,175.3681,175.5664,175.2148,175.4853,14354.0
2018-04-24 11:30:00,194.67,195.07,194.54,194.79,30870.0,175.5124,175.873,175.3951,175.6205,30870.0
2018-04-24 11:40:00,194.81,194.98,194.52,194.56,22696.0,175.6386,175.7918,175.3771,175.4132,22696.0
2018-04-24 11:50:00,194.54,194.64,194.0,194.0,15776.0,175.3951,175.4853,174.9083,174.9083,15776.0
2018-04-24 12:00:00,193.97,194.2,193.87,193.87,19086.0,174.8812,175.0886,174.7911,174.7911,19086.0
2018-04-24 12:10:00,193.85,194.03,193.27,193.44,27631.0,174.773,174.9353,174.2501,174.4034,27631.0
2018-04-24 12:20:00,193.41,193.65,193.33,193.53,14135.0,174.3763,174.5927,174.3042,174.4845,14135.0
2018-04-24 12:30:00,193.52,193.64,193.21,193.3,28719.0,174.4755,174.5837,174.196,174.2772,28719.0
2018-04-24 12:40:00,193.33,193.54,193.15,193.48,13259.0,174.3042,174.4936,174.1419,174.4395,13259.0
2018-04-24 12:50:00,193.53,193.6,192.95,192.95,12168.0,174.4845,174.5477,173.9616,173.9616,12168.0
2018-04-24 13:00:00,193.0,193.42,192.96,193.42,18450.0,174.0067,174.3854,173.9706,174.3854,18450.0
2018-04-24 13:10:00,193.4,193.41,192.97,192.97,11562.0,174.3673,174.3763,173.9796,173.9796,11562.0
2018-04-24 13:20:00,192.99,193.02,192.7,192.96,15436.0,173.9977,174.0247,173.7362,173.9706,15436.0
2018-04-24 13:30:00,192.92,193.02,192.66,192.74,20865.0,173.9346,174.0247,173.7002,173.7723,20865.0
2018-04-24 13:40:00,192.75,192.87,192.52,192.79,12060.0,173.7813,173.8895,173.5739,173.8174,12060.0
2018-04-24 13:50:00,192.79,192.79,192.26,192.43,18875.0,173.8174,173.8174,173.3395,173.4928,18875.0
2018-04-24 14:00:00,192.39,192.41,191.8,191.99,39197.0,173.4567,173.4748,172.9248,173.0961,39197.0
2018-04-24 14:10:00,192.06,192.26,191.75,191.79,31190.0,173.1592,173.3395,172.8797,172.9158,31190.0
2018-04-24 14:20:00,191.83,192.18,191.43,191.49,25631.0,172.9518,173.2674,172.5912,172.6453,25631.0
2018-04-24 14:30:00,191.46,191.77,191.15,191.19,24010.0,172.6182,172.8977,172.3388,172.3748,24010.0
2018-04-24 14:40:00,191.26,191.88,191.26,191.73,18847.0,172.4379,172.9969,172.4379,172.8617,18847.0
2018-04-24 14:50:00,191.79,192.06,191.62,191.93,15015.0,172.9158,173.1592,172.7625,173.042,15015.0
2018-04-24 15:00:00,191.99,192.44,191.91,192.24,20452.0,173.0961,173.5018,173.024,173.3215,20452.0
2018-04-24 15:10:00,192.26,192.64,192.07,192.16,16985.0,173.3395,173.6821,173.1682,173.2494,16985.0
2018-04-24 15:20:00,192.18,192.59,192.09,192.14,15813.0,173.2674,173.637,173.1863,173.2313,15813.0
2018-04-24 15:30:00,192.09,192.09,191.65,191.83,23406.0,173.1863,173.1863,172.7896,172.9518,23406.0
2018-04-24 15:40:00,191.75,192.27,191.5,192.11,46549.0,172.8797,173.3485,172.6543,173.2043,46549.0
2018-04-24 15:50:00,192.11,192.66,192.09,192.5,162500.0,173.2043,173.7002,173.1863,173.5559,162500.0
2018-04-25 09:30:00,192.23,192.89,191.47,191.58,54313.0,173.3125,173.9075,172.6273,172.7264,54313.0
2018-04-25 09:40:00,191.57,192.11,191.39,192.02,22248.0,172.7174,173.2043,172.5551,173.1231,22248.0
2018-04-25 09:50:00,192.03,192.81,191.87,192.81,32067.0,173.1322,173.8354,172.9879,173.8354,32067.0
2018-04-25 10:00:00,192.75,193.49,192.45,193.42,25525.0,173.7813,174.4485,173.5108,174.3854,25525.0
2018-04-25 10:10:00,193.43,193.56,193.03,193.03,19217.0,174.3944,174.5116,174.0337,174.0337,19217.0
2018-04-25 10:20:00,193.1,193.55,192.85,193.11,17727.0,174.0969,174.5026,173.8715,174.1059,17727.0
2018-04-25 10:30:00,193.09,193.78,193.09,193.56,14818.0,174.0878,174.7099,174.0878,174.5116,14818.0
2018-04-25 10:40:00,193.47,193.86,193.34,193.52,22851.0,174.4304,174.7821,174.3132,174.4755,22851.0
2018-04-25 10:50:00,193.56,193.7,193.37,193.64,37052.0,174.5116,174.6378,174.3403,174.5837,37052.0
2018-04-25 11:00:00,193.64,193.79,193.54,193.72,9523.0,174.5837,174.719,174.4936,174.6558,9523.0
2018-04-25 11:10:00,193.71,194.18,193.45,193.45,13260.0,174.6468,175.0706,174.4124,174.4124,13260.0
2018-04-25 11:20:00,193.47,193.6,193.32,193.46,10296.0,174.4304,174.5477,174.2952,174.4214,10296.0
2018-04-25 11:30:00,193.49,193.53,193.01,193.13,19000.0,174.4485,174.4845,174.0157,174.1239,19000.0
2018-04-25 11:40:00,193.06,193.48,193.06,193.09,10399.0,174.0608,174.4395,174.0608,174.0878,10399.0
2018-04-25 11:50:00,193.06,193.4,193.06,193.28,12261.0,174.0608,174.3673,174.0608,174.2591,12261.0
2018-04-25 12:00:00,193.24,193.45,193.18,193.34,24083.0,174.2231,174.4124,174.169,174.3132,24083.0
2018-04-25 12:10:00,193.28,193.34,193.02,193.3,26294.0,174.2591,174.3132,174.0247,174.2772,26294.0
2018-04-25 12:20:00,193.25,193.49,193.18,193.34,10742.0,174.2321,174.4485,174.169,174.3132,10742.0
2018-04-25 12:30:00,193.31,193.71,193.26,193.5,13121.0,174.2862,174.6468,174.2411,174.4575,13121.0
2018-04-25 12:40:00,193.51,193.55,193.24,193.46,9665.0,174.4665,174.5026,174.2231,174.4214,9665.0
2018-04-25 12:50:00,193.43,193.67,193.36,193.5,16845.0,174.3944,174.6108,174.3313,174.4575,16845.0
2018-04-25 13:00:00,193.45,193.8,193.45,193.77,10215.0,174.4124,174.728,174.4124,174.7009,10215.0
2018-04-25 13:10:00,193.75,193.77,193.61,193.67,14329.0,174.6829,174.7009,174.5567,174.6108,14329.0
2018-04-25 13:20:00,193.64,193.8,193.6,193.76,10940.0,174.5837,174.728,174.5477,174.6919,10940.0
2018-04-25 13:30:00,193.76,194.17,193.76,193.97,16155.0,174.6919,175.0616,174.6919,174.8812,16155.0
2018-04-25 13:40:00,193.99,194.14,193.69,193.7,17267.0,174.8993,175.0345,174.6288,174.6378,17267.0
2018-04-25 13:50:00,193.73,194.01,193.65,193.97,10325.0,174.6649,174.9173,174.5927,174.8812,10325.0
2018-04-25 14:00:00,194.07,194.07,193.68,193.78,12645.0,174.9714,174.9714,174.6198,174.7099,12645.0
2018-04-25 14:10:00,193.72,193.81,193.53,193.68,10308.0,174.6558,174.737,174.4845,174.6198,10308.0
2018-04-25 14:20:00,193.61,193.72,193.42,193.63,14445.0,174.5567,174.6558,174.3854,174.5747,14445.0
2018-04-25 14:30:00,193.57,194.11,193.47,194.1,10589.0,174.5206,175.0075,174.4304,174.9984,10589.0
2018-04-25 14:40:00,194.09,194.36,193.8,194.04,18721.0,174.9894,175.2329,174.728,174.9443,18721.0
2018-04-25 14:50:00,194.05,194.56,193.9,194.56,21420.0,174.9534,175.4132,174.8181,175.4132,21420.0
2018-04-25 15:00:00,194.57,194.66,194.37,194.37,19948.0,175.4222,175.5033,175.2419,175.2419,19948.0
2018-04-25 15:10:00,194.38,194.6,194.34,194.45,12300.0,175.2509,175.4492,175.2148,175.314,12300.0
2018-04-25 15:20:00,194.5,194.67,194.26,194.38,22848.0,175.3591,175.5124,175.1427,175.2509,22848.0
2018-04-25 15:30:00,194.37,194.5,194.02,194.04,22216.0,175.2419,175.3591,174.9263,174.9443,22216.0
2018-04-25 15:40:00,194.01,194.05,193.61,193.75,35410.0,174.9173,174.9534,174.5567,174.6829,35410.0
2018-04-25 15:50:00,193.7,194.0,193.46,194.0,104563.0,174.6378,174.9083,174.4214,174.9083,104563.0
2018-04-26 09:30:00,194.12,194.74,193.34,194.46,40811.0,175.0165,175.5755,174.3132,175.323,40811.0
2018-04-26 09:40:00,194.34,194.43,193.99,193.99,8898.0,175.2148,175.296,174.8993,174.8993,8898.0
2018-04-26 09:50:00,193.94,194.37,193.7,194.27,33848.0,174.8542,175.2419,174.6378,175.1517,33848.0
2018-04-26 10:00:00,194.3,195.03,194.19,194.86,23864.0,175.1788,175.8369,175.0796,175.6837,23864.0
2018-04-26 10:10:00,194.89,195.22,194.83,195.18,23742.0,175.7107,176.0082,175.6566,175.9722,23742.0
2018-04-26 10:20:00,195.15,195.24,194.93,195.22,27808.0,175.9451,176.0263,175.7468,176.0082,27808.0
2018-04-26 10:30:00,195.25,195.72,195.25,195.72,24948.0,176.0353,176.459,176.0353,176.459,24948.0
2018-04-26 10:40:00,195.74,195.74,195.24,195.29,20916.0,176.4771,176.4771,176.0263,176.0713,20916.0
2018-04-26 10:50:00,195.29,195.84,195.28,195.83,18777.0,176.0713,176.5672,176.0623,176.5582,18777.0
2018-04-26 11:00:00,195.83,196.14,195.73,195.77,31450.0,176.5582,176.8377,176.468,176.5041,31450.0
2018-04-26 11:10:00,195.79,195.86,195.39,195.48,22789.0,176.5221,176.5852,176.1615,176.2426,22789.0
2018-04-26 11:20:00,195.52,195.65,195.4,195.46,30571.0,176.2787,176.3959,176.1705,176.2246,30571.0
2018-04-26 11:30:00,195.43,195.44,194.97,195.31,36722.0,176.1976,176.2066,175.7828,176.0894,36722.0
2018-04-26 11:40:00,195.3,195.39,195.18,195.37,24531.0,176.0804,176.1615,175.9722,176.1435,24531.0
2018-04-26 11:50:00,195.36,195.59,195.23,195.59,12180.0,176.1344,176.3418,176.0172,176.3418,12180.0
2018-04-26 12:00:00,195.62,196.11,195.62,195.98,20362.0,176.3689,176.8106,176.3689,176.6934,20362.0
2018-04-26 12:10:00,196.02,196.06,195.73,195.99,9304.0,176.7295,176.7656,176.468,176.7024,9304.0
2018-04-26 12:20:00,196.01,196.15,196.01,196.1,6952.0,176.7205,176.8467,176.7205,176.8016,6952.0
2018-04-26 12:30:00,196.14,196.14,195.79,195.9,24112.0,176.8377,176.8377,176.5221,176.6213,24112.0
2018-04-26 12:40:00,195.9,196.01,195.73,195.81,15793.0,176.6213,176.7205,176.468,176.5402,15793.0
2018-04-26 12:50:00,195.83,195.9,195.76,195.79,7339.0,176.5582,176.6213,176.4951,176.5221,7339.0
2018-04-26 13:00:00,195.84,196.13,195.84,196.08,12384.0,176.5672,176.8287,176.5672,176.7836,12384.0
2018-04-26 13:10:00,196.12,196.39,196.06,196.3,22058.0,176.8197,177.0631,176.7656,176.9819,22058.0
2018-04-26 13:20:00,196.34,196.42,196.21,196.21,8845.0,177.018,177.0901,176.9008,176.9008,8845.0
2018-04-26 13:30:00,196.29,196.29,196.0,196.15,16701.0,176.9729,176.9729,176.7115,176.8467,16701.0
2018-04-26 13:40:00,196.12,196.21,195.98,196.16,7874.0,176.8197,176.9008,176.6934,176.8557,7874.0
2018-04-26 13:50:00,196.16,196.44,196.16,196.38,7368.0,176.8557,177.1082,176.8557,177.0541,7368.0
2018-04-26 14:00:00,196.31,196.33,196.04,196.1,14137.0,176.991,177.009,176.7475,176.8016,14137.0
2018-04-26 14:10:00,196.11,196.19,195.89,195.93,24406.0,176.8106,176.8828,176.6123,176.6484,24406.0
2018-04-26 14:20:00,195.95,195.95,195.73,195.81,17910.0,176.6664,176.6664,176.468,176.5402,17910.0
2018-04-26 14:30:00,195.86,195.94,195.75,195.83,13823.0,176.5852,176.6574,176.4861,176.5582,13823.0
2018-04-26 14:40:00,195.83,196.06,195.81,195.91,22547.0,176.5582,176.7656,176.5402,176.6303,22547.0
2018-04-26 14:50:00,195.9,196.0,195.78,195.83,13219.0,176.6213,176.7115,176.5131,176.5582,13219.0
2018-04-26 15:00:00,195.81,196.1,195.67,195.72,16824.0,176.5402,176.8016,176.4139,176.459,16824.0
2018-04-26 15:10:00,195.76,195.9,195.67,195.69,12636.0,176.4951,176.6213,176.4139,176.432,12636.0
2018-04-26 15:20:00,195.75,195.83,195.45,195.48,24575.0,176.4861,176.5582,176.2156,176.2426,24575.0
2018-04-26 15:30:00,195.54,195.63,195.46,195.59,27212.0,176.2967,176.3779,176.2246,176.3418,27212.0
2018-04-26 15:40:00,195.58,195.65,195.33,195.46,40709.0,176.3328,176.3959,176.1074,176.2246,40709.0
2018-04-26 15:50:00,195.46,195.47,195.2,195.25,110539.0,176.2246,176.2336,175.9902,176.0353,110539.0
2018-04-27 09:30:00,194.95,195.84,194.53,195.63,67754.0,175.7648,176.5672,175.3861,176.3779,67754.0
2018-04-27 09:40:00,195.53,195.94,195.38,195.52,26348.0,176.2877,176.6574,176.1525,176.2787,26348.0
2018-04-27 09:50:00,195.59,195.73,195.42,195.66,16166.0,176.3418,176.468,176.1885,176.4049,16166.0
2018-04-27 10:00:00,195.59,196.45,195.58,196.37,30293.0,176.3418,177.1172,176.3328,177.0451,30293.0
2018-04-27 10:10:00,196.32,196.76,196.21,196.54,29103.0,177.0,177.3967,176.9008,177.1983,29103.0
2018-04-27 10:20:00,196.47,196.47,195.87,196.02,24620.0,177.1352,177.1352,176.5943,176.7295,24620.0
2018-04-27 10:30:00,195.85,196.02,195.79,195.86,15952.0,176.5762,176.7295,176.5221,176.5852,15952.0
2018-04-27 10:40:00,195.83,196.14,195.61,195.65,16369.0,176.5582,176.8377,176.3598,176.3959,16369.0
2018-04-27 10:50:00,195.63,195.81,195.33,195.73,20829.0,176.3779,176.5402,176.1074,176.468,20829.0
2018-04-27 11:00:00,195.7,196.08,195.62,196.06,25543.0,176.441,176.7836,176.3689,176.7656,25543.0
2018-04-27 11:10:00,196.11,196.18,195.72,195.91,225358.0,176.8106,176.8738,176.459,176.6303,225358.0
2018-04-27 11:20:00,195.9,195.91,195.51,195.73,18704.0,176.6213,176.6303,176.2697,176.468,18704.0
2018-04-27 11:30:00,195.74,195.79,195.5,195.6,17098.0,176.4771,176.5221,176.2607,176.3508,17098.0
2018-04-27 11:40:00,195.64,195.64,195.4,195.46,9457.0,176.3869,176.3869,176.1705,176.2246,9457.0
2018-04-27 11:50:00,195.47,195.52,195.25,195.31,9361.0,176.2336,176.2787,176.0353,176.0894,9361.0
2018-04-27 12:00:00,195.36,195.75,195.36,195.65,11284.0,176.1344,176.4861,176.1344,176.3959,11284.0
2018-04-27 12:10:00,195.63,195.77,195.49,195.73,12463.0,176.3779,176.5041,176.2517,176.468,12463.0
2018-04-27 12:20:00,195.78,195.82,195.48,195.64,21391.0,176.5131,176.5492,176.2426,176.3869,21391.0
2018-04-27 12:30:00,195.64,195.84,195.49,195.62,12720.0,176.3869,176.5672,176.2517,176.3689,12720.0
2018-04-27 12:40:00,195.67,196.05,195.65,195.96,8168.0,176.4139,176.7565,176.3959,176.6754,8168.0
2018-04-27 12:50:00,196.02,196.32,195.96,196.21,18983.0,176.7295,177.0,176.6754,176.9008,18983.0
2018-04-27 13:00:00,196.21,196.32,196.03,196.26,14152.0,176.9008,177.0,176.7385,176.9459,14152.0
2018-04-27 13:10:00,196.34,196.61,196.3,196.48,9622.0,177.018,177.2614,176.9819,177.1442,9622.0
2018-04-27 13:20:00,196.47,196.49,196.02,196.02,12506.0,177.1352,177.1532,176.7295,176.7295,12506.0
2018-04-27 13:30:00,196.06,196.11,195.89,195.9,12421.0,176.7656,176.8106,176.6123,176.6213,12421.0
2018-04-27 13:40:00,195.94,195.95,195.81,195.85,8247.0,176.6574,176.6664,176.5402,176.5762,8247.0
2018-04-27 13:50:00,195.84,196.2,195.84,196.16,65264.0,176.5672,176.8918,176.5672,176.8557,65264.0
2018-04-27 14:00:00,196.12,196.17,195.83,196.11,7950.0,176.8197,176.8647,176.5582,176.8106,7950.0
2018-04-27 14:10:00,196.12,196.5,196.11,196.46,10104.0,176.8197,177.1623,176.8106,177.1262,10104.0
2018-04-27 14:20:00,196.49,196.58,196.37,196.46,15004.0,177.1532,177.2344,177.0451,177.1262,15004.0
2018-04-27 14:30:00,196.45,196.57,196.39,196.43,10996.0,177.1172,177.2254,177.0631,177.0991,10996.0
2018-04-27 14:40:00,196.41,196.6,196.23,196.6,20419.0,177.0811,177.2524,176.9188,177.2524,20419.0
2018-04-27 14:50:00,196.55,196.63,196.41,196.63,38866.0,177.2073,177.2795,177.0811,177.2795,38866.0
2018-04-27 15:00:00,196.6,196.61,196.46,196.53,20315.0,177.2524,177.2614,177.1262,177.1893,20315.0
2018-04-27 15:10:00,196.53,196.57,196.4,196.48,12358.0,177.1893,177.2254,177.0721,177.1442,12358.0
2018-04-27 15:20:00,196.43,196.48,196.26,196.38,108031.0,177.0991,177.1442,176.9459,177.0541,108031.0
2018-04-27 15:30:00,196.37,196.52,196.3,196.5,41846.0,177.0451,177.1803,176.9819,177.1623,41846.0
2018-04-27 15:40:00,196.49,196.57,196.27,196.42,31264.0,177.1532,177.2254,176.9549,177.0901,31264.0
2018-04-27 15:50:00,196.42,196.92,196.16,196.59,109778.0,177.0901,177.5409,176.8557,177.2434,109778.0
2018-04-30 09:30:00,197.1,198.24,196.76,197.66,66954.0,177.7032,178.731,177.3967,178.2081,66954.0
2018-04-30 09:40:00,197.59,198.5,197.59,197.97,38281.0,178.145,178.9654,178.145,178.4876,38281.0
2018-04-30 09:50:00,197.97,198.52,197.59,198.48,34368.0,178.4876,178.9835,178.145,178.9474,34368.0
2018-04-30 10:00:00,198.55,199.04,198.48,198.8,70531.0,179.0105,179.4523,178.9474,179.2359,70531.0
2018-04-30 10:10:00,198.79,198.98,198.56,198.65,31690.0,179.2269,179.3982,179.0195,179.1007,31690.0
2018-04-30 10:20:00,198.64,198.85,197.95,198.31,36758.0,179.0917,179.281,178.4696,178.7941,36758.0
2018-04-30 10:30:00,198.25,198.55,198.21,198.46,23370.0,178.74,179.0105,178.704,178.9294,23370.0
2018-04-30 10:40:00,198.56,198.94,198.37,198.53,28328.0,179.0195,179.3621,178.8482,178.9925,28328.0
2018-04-30 10:50:00,198.6,198.78,198.5,198.61,46434.0,179.0556,179.2179,178.9654,179.0646,46434.0
2018-04-30 11:00:00,198.65,198.79,198.59,198.78,26575.0,179.1007,179.2269,179.0466,179.2179,26575.0
2018-04-30 11:10:00,198.79,198.92,198.63,198.86,16643.0,179.2269,179.3441,179.0826,179.29,16643.0
2018-04-30 11:20:00,198.92,198.96,198.73,198.78,26226.0,179.3441,179.3802,179.1728,179.2179,26226.0
2018-04-30 11:30:00,198.75,198.86,198.36,198.36,33990.0,179.1908,179.29,178.8392,178.8392,33990.0
2018-04-30 11:40:00,198.38,198.38,197.79,197.84,28706.0,178.8572,178.8572,178.3253,178.3704,28706.0
2018-04-30 11:50:00,197.85,197.93,197.49,197.61,34637.0,178.3794,178.4515,178.0548,178.163,34637.0
2018-04-30 12:00:00,197.61,197.61,196.96,197.07,15182.0,178.163,178.163,177.577,177.6762,15182.0
2018-04-30 12:10:00,197.09,197.17,196.87,196.92,14986.0,177.6942,177.7663,177.4958,177.5409,14986.0
2018-04-30 12:20:00,196.96,197.29,196.94,197.05,9466.0,177.577,177.8745,177.559,177.6581,9466.0
2018-04-30 12:30:00,197.06,197.23,197.03,197.14,13537.0,177.6671,177.8204,177.6401,177.7393,13537.0
2018-04-30 12:40:00,197.2,197.21,196.81,196.81,12743.0,177.7934,177.8024,177.4418,177.4418,12743.0
2018-04-30 12:50:00,196.8,196.88,196.38,196.88,14123.0,177.4327,177.5049,177.0541,177.5049,14123.0
2018-04-30 13:00:00,196.88,196.95,196.76,196.81,10743.0,177.5049,177.568,177.3967,177.4418,10743.0
2018-04-30 13:10:00,196.76,196.85,196.43,196.61,11080.0,177.3967,177.4778,177.0991,177.2614,11080.0
2018-04-30 13:20:00,196.56,196.92,196.55,196.88,13671.0,177.2164,177.5409,177.2073,177.5049,13671.0
2018-04-30 13:30:00,196.84,196.99,196.81,196.87,9300.0,177.4688,177.604,177.4418,177.4958,9300.0
2018-04-30 13:40:00,196.86,197.32,196.85,197.25,23044.0,177.4868,177.9016,177.4778,177.8385,23044.0
2018-04-30 13:50:00,197.23,197.32,196.99,197.32,20398.0,177.8204,177.9016,177.604,177.9016,20398.0
2018-04-30 14:00:00,197.31,197.32,196.67,196.7,19927.0,177.8925,177.9016,177.3155,177.3426,19927.0
2018-04-30 14:10:00,196.66,197.02,196.51,196.88,20795.0,177.3065,177.6311,177.1713,177.5049,20795.0
2018-04-30 14:20:00,196.92,197.3,196.92,197.11,24605.0,177.5409,177.8835,177.5409,177.7122,24605.0
2018-04-30 14:30:00,197.11,197.12,196.87,196.91,15154.0,177.7122,177.7212,177.4958,177.5319,15154.0
2018-04-30 14:40:00,196.95,197.05,196.7,197.05,15621.0,177.568,177.6581,177.3426,177.6581,15621.0
2018-04-30 14:50:00,197.08,197.32,197.0,197.23,38638.0,177.6852,177.9016,177.6131,177.8204,38638.0
2018-04-30 15:00:00,197.21,197.3,196.98,197.1,31374.0,177.8024,177.8835,177.595,177.7032,31374.0
2018-04-30 15:10:00,197.16,197.55,197.16,197.26,25823.0,177.7573,178.1089,177.7573,177.8475,25823.0
2018-04-30 15:20:00,197.28,197.28,196.67,196.9,29196.0,177.8655,177.8655,177.3155,177.5229,29196.0
2018-04-30 15:30:00,196.88,197.71,196.88,197.62,39230.0,177.5049,178.2532,177.5049,178.172,39230.0
2018-04-30 15:40:00,197.65,197.68,197.31,197.52,45510.0,178.1991,178.2261,177.8925,178.0819,45510.0
2018-04-30 15:50:00,197.5,197.5,197.18,197.19,92202.0,178.0638,178.0638,177.7753,177.7844,92202.0
2018-05-01 09:30:00,196.69,197.08,196.1,196.17,56496.0,177.3336,177.6852,176.8016,176.8647,56496.0
2018-05-01 09:40:00,196.15,196.5,195.91,196.31,59716.0,176.8467,177.1623,176.6303,176.991,59716.0
2018-05-01 09:50:00,196.31,196.79,196.07,196.74,28859.0,176.991,177.4237,176.7746,177.3786,28859.0
2018-05-01 10:00:00,196.56,196.75,196.13,196.26,38989.0,177.2164,177.3877,176.8287,176.9459,38989.0
2018-05-01 10:10:00,196.25,196.5,196.1,196.47,23036.0,176.9369,177.1623,176.8016,177.1352,23036.0
2018-05-01 10:20:00,196.47,196.52,196.16,196.35,20771.0,177.1352,177.1803,176.8557,177.027,20771.0
2018-05-01 10:30:00,196.28,196.41,196.16,196.28,30648.0,176.9639,177.0811,176.8557,176.9639,30648.0
2018-05-01 10:40:00,196.3,196.46,196.17,196.18,23088.0,176.9819,177.1262,176.8647,176.8738,23088.0
2018-05-01 10:50:00,196.17,196.24,195.64,195.64,33648.0,176.8647,176.9278,176.3869,176.3869,33648.0
2018-05-01 11:00:00,195.68,195.68,195.26,195.48,21643.0,176.423,176.423,176.0443,176.2426,21643.0
2018-05-01 11:10:00,195.47,195.64,195.3,195.51,24067.0,176.2336,176.3869,176.0804,176.2697,24067.0
2018-05-01 11:20:00,195.52,195.8,195.36,195.38,13318.0,176.2787,176.5311,176.1344,176.1525,13318.0
2018-05-01 11:30:00,195.39,195.63,195.34,195.47,8955.0,176.1615,176.3779,176.1164,176.2336,8955.0
2018-05-01 11:40:00,195.58,195.71,195.3,195.31,6311.0,176.3328,176.45,176.0804,176.0894,6311.0
2018-05-01 11:50:00,195.37,195.49,194.82,194.82,17340.0,176.1435,176.2517,175.6476,175.6476,17340.0
2018-05-01 12:00:00,194.97,195.02,194.76,194.96,9028.0,175.7828,175.8279,175.5935,175.7738,9028.0
2018-05-01 12:10:00,194.96,195.13,194.76,194.84,13901.0,175.7738,175.9271,175.5935,175.6656,13901.0
2018-05-01 12:20:00,194.86,194.88,194.51,194.55,28521.0,175.6837,175.7017,175.3681,175.4042,28521.0
2018-05-01 12:30:00,194.64,194.7,194.45,194.48,21080.0,175.4853,175.5394,175.314,175.341,21080.0
2018-05-01 12:40:00,194.49,194.49,194.11,194.17,9337.0,175.3501,175.3501,175.0075,175.0616,9337.0
2018-05-01 12:50:00,194.19,194.39,194.16,194.16,10970.0,175.0796,175.2599,175.0525,175.0525,10970.0
2018-05-01 13:00:00,194.12,194.12,193.51,193.7,24466.0,175.0165,175.0165,174.4665,174.6378,24466.0
2018-05-01 13:10:00,193.69,194.02,193.61,194.02,9663.0,174.6288,174.9263,174.5567,174.9263,9663.0
2018-05-01 13:20:00,193.9,194.05,193.75,194.0,9513.0,174.8181,174.9534,174.6829,174.9083,9513.0
2018-05-01 13:30:00,194.02,194.24,194.02,194.19,9395.0,174.9263,175.1247,174.9263,175.0796,9395.0
2018-05-01 13:40:00,194.17,195.15,194.16,195.15,22832.0,175.0616,175.9451,175.0525,175.9451,22832.0
2018-05-01 13:50:00,195.16,195.41,194.98,195.38,13589.0,175.9541,176.1795,175.7918,176.1525,13589.0
2018-05-01 14:00:00,195.44,195.68,195.27,195.34,17125.0,176.2066,176.423,176.0533,176.1164,17125.0
2018-05-01 14:10:00,195.4,195.67,195.29,195.59,13500.0,176.1705,176.4139,176.0713,176.3418,13500.0
2018-05-01 14:20:00,195.62,196.09,195.61,195.89,22696.0,176.3689,176.7926,176.3598,176.6123,22696.0
2018-05-01 14:30:00,195.86,196.04,195.65,195.7,18987.0,176.5852,176.7475,176.3959,176.441,18987.0
2018-05-01 14:40:00,195.65,196.21,195.61,196.01,9538.0,176.3959,176.9008,176.3598,176.7205,9538.0
2018-05-01 14:50:00,196.0,196.06,195.65,195.84,12221.0,176.7115,176.7656,176.3959,176.5672,12221.0
2018-05-01 15:00:00,195.86,196.14,195.82,196.04,10592.0,176.5852,176.8377,176.5492,176.7475,10592.0
2018-05-01 15:10:00,196.03,196.03,195.71,195.73,8476.0,176.7385,176.7385,176.45,176.468,8476.0
2018-05-01 15:20:00,195.74,195.86,195.55,195.69,16220.0,176.4771,176.5852,176.3057,176.432,16220.0
2018-05-01 15:30:00,195.71,196.16,195.71,195.99,28342.0,176.45,176.8557,176.45,176.7024,28342.0
2018-05-01 15:40:00,195.96,196.4,195.96,196.36,47332.0,176.6754,177.0721,176.6754,177.036,47332.0
2018-05-01 15:50:00,196.36,196.78,196.36,196.58,150508.0,177.036,177.4147,177.036,177.2344,150508.0
2018-05-02 09:30:00,195.48,195.48,192.82,193.31,119244.0,176.2426,176.2426,173.8444,174.2862,119244.0
2018-05-02 09:40:00,193.34,193.36,192.65,193.09,64351.0,174.3132,174.3313,173.6911,174.0878,64351.0
2018-05-02 09:50:00,193.08,193.13,192.45,192.67,48328.0,174.0788,174.1239,173.5108,173.7092,48328.0
2018-05-02 10:00:00,192.68,193.74,192.56,193.62,49616.0,173.7182,174.6739,173.61,174.5657,49616.0
2018-05-02 10:10:00,193.59,194.03,193.34,193.6,27804.0,174.5386,174.9353,174.3132,174.5477,27804.0
2018-05-02 10:20:00,193.53,194.29,193.48,193.98,52314.0,174.4845,175.1697,174.4395,174.8903,52314.0
2018-05-02 10:30:00,194.04,194.4,194.0,194.27,24999.0,174.9443,175.2689,174.9083,175.1517,24999.0
2018-05-02 10:40:00,194.24,194.28,193.74,194.02,28452.0,175.1247,175.1607,174.6739,174.9263,28452.0
2018-05-02 10:50:00,194.03,194.3,193.91,194.18,21894.0,174.9353,175.1788,174.8271,175.0706,21894.0
2018-05-02 11:00:00,194.18,194.18,193.68,193.89,43356.0,175.0706,175.0706,174.6198,174.8091,43356.0
2018-05-02 11:10:00,193.94,194.43,193.92,194.33,39781.0,174.8542,175.296,174.8362,175.2058,39781.0
2018-05-02 11:20:00,194.36,194.63,194.15,194.53,45543.0,175.2329,175.4763,175.0435,175.3861,45543.0
2018-05-02 11:30:00,194.51,194.59,194.28,194.43,34390.0,175.3681,175.4402,175.1607,175.296,34390.0
2018-05-02 11:40:00,194.46,194.47,193.56,193.57,30192.0,175.323,175.332,174.5116,174.5206,30192.0
2018-05-02 11:50:00,193.53,193.77,193.29,193.75,17665.0,174.4845,174.7009,174.2682,174.6829,17665.0
2018-05-02 12:00:00,193.77,194.1,193.71,193.96,29214.0,174.7009,174.9984,174.6468,174.8722,29214.0
2018-05-02 12:10:00,193.99,194.11,193.94,194.0,11335.0,174.8993,175.0075,174.8542,174.9083,11335.0
2018-05-02 12:20:00,194.0,194.33,193.9,194.14,19562.0,174.9083,175.2058,174.8181,175.0345,19562.0
2018-05-02 12:30:00,194.14,194.23,194.04,194.15,25538.0,175.0345,175.1157,174.9443,175.0435,25538.0
2018-05-02 12:40:00,194.18,194.23,193.89,194.06,19501.0,175.0706,175.1157,174.8091,174.9624,19501.0
2018-05-02 12:50:00,194.03,194.16,193.9,194.08,18471.0,174.9353,175.0525,174.8181,174.9804,18471.0
2018-05-02 13:00:00,194.09,194.56,194.07,194.54,29691.0,174.9894,175.4132,174.9714,175.3951,29691.0
2018-05-02 13:10:00,194.53,194.8,194.5,194.5,22609.0,175.3861,175.6296,175.3591,175.3591,22609.0
2018-05-02 13:20:00,194.53,194.72,194.52,194.59,13558.0,175.3861,175.5574,175.3771,175.4402,13558.0
2018-05-02 13:30:00,194.62,194.66,194.4,194.4,15705.0,175.4673,175.5033,175.2689,175.2689,15705.0
2018-05-02 13:40:00,194.38,194.78,194.36,194.63,16509.0,175.2509,175.6115,175.2329,175.4763,16509.0
2018-05-02 13:50:00,194.58,194.81,194.58,194.74,14499.0,175.4312,175.6386,175.4312,175.5755,14499.0
2018-05-02 14:00:00,194.71,195.58,194.68,195.43,44048.0,175.5484,176.3328,175.5214,176.1976,44048.0
2018-05-02 14:10:00,195.48,195.49,194.75,194.75,19236.0,176.2426,176.2517,175.5845,175.5845,19236.0
2018-05-02 14:20:00,194.7,195.07,194.66,194.97,39948.0,175.5394,175.873,175.5033,175.7828,39948.0
2018-05-02 14:30:00,195.0,195.28,194.89,195.23,37007.0,175.8099,176.0623,175.7107,176.0172,37007.0
2018-05-02 14:40:00,195.18,195.23,194.85,194.9,16488.0,175.9722,176.0172,175.6746,175.7197,16488.0
2018-05-02 14:50:00,194.92,195.0,194.67,194.77,12849.0,175.7377,175.8099,175.5124,175.6025,12849.0
2018-05-02 15:00:00,194.71,195.19,194.52,195.14,26695.0,175.5484,175.9812,175.3771,175.9361,26695.0
2018-05-02 15:10:00,195.14,195.41,195.06,195.32,45915.0,175.9361,176.1795,175.864,176.0984,45915.0
2018-05-02 15:20:00,195.31,195.32,194.76,194.92,62931.0,176.0894,176.0984,175.5935,175.7377,62931.0
2018-05-02 15:30:00,194.94,194.95,194.24,194.34,79151.0,175.7558,175.7648,175.1247,175.2148,79151.0
2018-05-02 15:40:00,194.32,194.39,193.93,194.0,65530.0,175.1968,175.2599,174.8452,174.9083,65530.0
2018-05-02 15:50:00,194.0,194.17,193.84,194.0,139072.0,174.9083,175.0616,174.764,174.9083,139072.0
2018-05-03 09:30:00,193.92,193.99,191.66,192.55,73460.0,174.8362,174.8993,172.7986,173.601,73460.0
2018-05-03 09:40:00,192.5,192.5,191.69,192.3,42977.0,173.5559,173.5559,172.8256,173.3756,42977.0
2018-05-03 09:50:00,192.3,192.56,192.15,192.4,38021.0,173.3756,173.61,173.2403,173.4657,38021.0
2018-05-03 10:00:00,192.42,192.5,191.94,192.21,20032.0,173.4838,173.5559,173.051,173.2944,20032.0
2018-05-03 10:10:00,192.27,192.27,191.75,191.88,51655.0,173.3485,173.3485,172.8797,172.9969,51655.0
2018-05-03 10:20:00,191.95,191.95,191.45,191.65,31028.0,173.06,173.06,172.6092,172.7896,31028.0
2018-05-03 10:30:00,191.68,191.68,190.56,190.81,43751.0,172.8166,172.8166,171.8068,172.0322,43751.0
2018-05-03 10:40:00,190.81,191.05,190.73,190.76,62698.0,172.0322,172.2486,171.9601,171.9871,62698.0
2018-05-03 10:50:00,190.79,190.79,190.18,190.59,36296.0,172.0142,172.0142,171.4642,171.8339,36296.0
2018-05-03 11:00:00,190.59,191.36,190.42,191.21,43059.0,171.8339,172.5281,171.6806,172.3929,43059.0
2018-05-03 11:10:00,191.21,191.59,191.1,191.21,25315.0,172.3929,172.7355,172.2937,172.3929,25315.0
2018-05-03 11:20:00,191.07,191.22,190.64,190.65,19541.0,172.2666,172.4019,171.8789,171.888,19541.0
2018-05-03 11:30:00,190.7,191.14,190.54,190.96,29421.0,171.933,172.3297,171.7888,172.1675,29421.0
2018-05-03 11:40:00,190.99,191.5,190.69,191.32,19352.0,172.1945,172.6543,171.924,172.492,19352.0
2018-05-03 11:50:00,191.36,191.61,191.26,191.42,19077.0,172.5281,172.7535,172.4379,172.5822,19077.0
2018-05-03 12:00:00,191.47,191.68,191.38,191.38,20382.0,172.6273,172.8166,172.5461,172.5461,20382.0
2018-05-03 12:10:00,191.4,191.65,191.25,191.49,18604.0,172.5642,172.7896,172.4289,172.6453,18604.0
2018-05-03 12:20:00,191.53,191.59,191.12,191.12,14852.0,172.6814,172.7355,172.3117,172.3117,14852.0
2018-05-03 12:30:00,191.16,192.27,191.16,192.21,22550.0,172.3478,173.3485,172.3478,173.2944,22550.0
2018-05-03 12:40:00,192.22,192.75,192.2,192.6,31193.0,173.3035,173.7813,173.2854,173.6461,31193.0
2018-05-03 12:50:00,192.61,193.29,192.4,193.29,27348.0,173.6551,174.2682,173.4657,174.2682,27348.0
2018-05-03 13:00:00,193.31,193.31,192.58,192.61,15106.0,174.2862,174.2862,173.628,173.6551,15106.0
2018-05-03 13:10:00,192.58,193.22,192.57,193.14,14156.0,173.628,174.205,173.619,174.1329,14156.0
2018-05-03 13:20:00,193.11,193.15,192.66,192.68,20261.0,174.1059,174.1419,173.7002,173.7182,20261.0
2018-05-03 13:30:00,192.76,193.61,192.76,193.51,44382.0,173.7903,174.5567,173.7903,174.4665,44382.0
2018-05-03 13:40:00,193.55,193.63,193.07,193.2,16626.0,174.5026,174.5747,174.0698,174.187,16626.0
2018-05-03 13:50:00,193.21,193.56,193.1,193.39,23059.0,174.196,174.5116,174.0969,174.3583,23059.0
2018-05-03 14:00:00,193.41,193.58,193.12,193.55,15434.0,174.3763,174.5296,174.1149,174.5026,15434.0
2018-05-03 14:10:00,193.5,193.52,193.16,193.16,11081.0,174.4575,174.4755,174.151,174.151,11081.0
2018-05-03 14:20:00,193.1,193.51,192.91,193.5,19133.0,174.0969,174.4665,173.9256,174.4575,19133.0
2018-05-03 14:30:00,193.54,193.89,193.48,193.82,18688.0,174.4936,174.8091,174.4395,174.746,18688.0
2018-05-03 14:40:00,193.75,193.75,193.24,193.24,13632.0,174.6829,174.6829,174.2231,174.2231,13632.0
2018-05-03 14:50:00,193.21,193.28,192.76,192.92,14732.0,174.196,174.2591,173.7903,173.9346,14732.0
2018-05-03 15:00:00,192.97,193.43,192.97,193.05,22660.0,173.9796,174.3944,173.9796,174.0518,22660.0
2018-05-03 15:10:00,193.01,193.4,192.93,193.2,21633.0,174.0157,174.3673,173.9436,174.187,21633.0
2018-05-03 15:20:00,193.17,193.36,193.02,193.35,29006.0,174.16,174.3313,174.0247,174.3223,29006.0
2018-05-03 15:30:00,193.34,193.59,192.98,192.99,34708.0,174.3132,174.5386,173.9887,173.9977,34708.0
2018-05-03 15:40:00,193.02,193.13,192.85,192.85,110192.0,174.0247,174.1239,173.8715,173.8715,110192.0
2018-05-03 15:50:00,192.85,193.13,192.7,193.0,91642.0,173.8715,174.1239,173.7362,174.0067,91642.0
2018-05-04 09:30:00,192.84,193.06,191.28,192.0,44346.0,173.8624,174.0608,172.456,173.1051,44346.0
2018-05-04 09:40:00,192.14,192.31,191.8,192.0,36882.0,173.2313,173.3846,172.9248,173.1051,36882.0
2018-05-04 09:50:00,192.13,192.27,191.79,192.03,9249.0,173.2223,173.3485,172.9158,173.1322,9249.0
2018-05-04 10:00:00,192.01,193.47,191.9,193.37,30448.0,173.1141,174.4304,173.0149,174.3403,30448.0
2018-05-04 10:10:00,193.47,193.67,193.29,193.52,22997.0,174.4304,174.6108,174.2682,174.4755,22997.0
2018-05-04 10:20:00,193.56,194.02,193.54,194.0,39230.0,174.5116,174.9263,174.4936,174.9083,39230.0
2018-05-04 10:30:00,193.91,194.38,193.72,194.38,52553.0,174.8271,175.2509,174.6558,175.2509,52553.0
2018-05-04 10:40:00,194.41,194.93,194.39,194.46,67436.0,175.2779,175.7468,175.2599,175.323,67436.0
2018-05-04 10:50:00,194.51,194.9,194.48,194.51,17526.0,175.3681,175.7197,175.341,175.3681,17526.0
2018-05-04 11:00:00,194.47,195.14,194.35,195.14,17515.0,175.332,175.9361,175.2238,175.9361,17515.0
2018-05-04 11:10:00,195.09,195.3,195.0,195.23,13876.0,175.891,176.0804,175.8099,176.0172,13876.0
2018-05-04 11:20:00,195.27,195.37,195.13,195.3,18953.0,176.0533,176.1435,175.9271,176.0804,18953.0
2018-05-04 11:30:00,195.27,195.7,195.26,195.45,24391.0,176.0533,176.441,176.0443,176.2156,24391.0
2018-05-04 11:40:00,195.45,195.52,194.91,195.0,26469.0,176.2156,176.2787,175.7287,175.8099,26469.0
2018-05-04 11:50:00,194.94,195.02,194.79,194.96,22938.0,175.7558,175.8279,175.6205,175.7738,22938.0
2018-05-04 12:00:00,194.95,195.38,194.87,195.22,12564.0,175.7648,176.1525,175.6927,176.0082,12564.0
2018-05-04 12:10:00,195.25,195.37,195.14,195.27,9958.0,176.0353,176.1435,175.9361,176.0533,9958.0
2018-05-04 12:20:00,195.26,195.44,195.1,195.33,8600.0,176.0443,176.2066,175.9,176.1074,8600.0
2018-05-04 12:30:00,195.36,195.41,195.24,195.36,8987.0,176.1344,176.1795,176.0263,176.1344,8987.0
2018-05-04 12:40:00,195.32,195.36,194.96,194.96,11003.0,176.0984,176.1344,175.7738,175.7738,11003.0
2018-05-04 12:50:00,194.95,195.14,194.86,194.86,10625.0,175.7648,175.9361,175.6837,175.6837,10625.0
2018-05-04 13:00:00,194.92,195.29,194.86,195.26,11759.0,175.7377,176.0713,175.6837,176.0443,11759.0
2018-05-04 13:10:00,195.31,195.4,195.23,195.26,7931.0,176.0894,176.1705,176.0172,176.0443,7931.0
2018-05-04 13:20:00,195.39,195.5,195.34,195.4,9877.0,176.1615,176.2607,176.1164,176.1705,9877.0
2018-05-04 13:30:00,195.41,195.55,195.39,195.51,10165.0,176.1795,176.3057,176.1615,176.2697,10165.0
2018-05-04 13:40:00,195.53,195.62,195.44,195.46,11678.0,176.2877,176.3689,176.2066,176.2246,11678.0
2018-05-04 13:50:00,195.49,195.7,195.46,195.63,16666.0,176.2517,176.441,176.2246,176.3779,16666.0
2018-05-04 14:00:00,195.65,195.83,195.6,195.73,10701.0,176.3959,176.5582,176.3508,176.468,10701.0
2018-05-04 14:10:00,195.78,195.81,195.54,195.57,14989.0,176.5131,176.5402,176.2967,176.3238,14989.0
2018-05-04 14:20:00,195.58,196.03,195.58,195.97,20330.0,176.3328,176.7385,176.3328,176.6844,20330.0
2018-05-04 14:30:00,196.0,196.15,195.92,196.1,22662.0,176.7115,176.8467,176.6393,176.8016,22662.0
2018-05-04 14:40:00,196.13,196.4,196.09,196.25,18557.0,176.8287,177.0721,176.7926,176.9369,18557.0
2018-05-04 14:50:00,196.23,196.3,195.89,196.04,25376.0,176.9188,176.9819,176.6123,176.7475,25376.0
2018-05-04 15:00:00,196.07,196.27,195.87,196.02,14628.0,176.7746,176.9549,176.5943,176.7295,14628.0
2018-05-04 15:10:00,195.98,196.16,195.75,196.12,26794.0,176.6934,176.8557,176.4861,176.8197,26794.0
2018-05-04 15:20:00,196.11,196.21,196.08,196.17,15159.0,176.8106,176.9008,176.7836,176.8647,15159.0
2018-05-04 15:30:00,196.11,196.17,195.61,195.65,19597.0,176.8106,176.8647,176.3598,176.3959,19597.0
2018-05-04 15:40:00,195.65,195.83,195.5,195.5,40174.0,176.3959,176.5582,176.2607,176.2607,40174.0
2018-05-04 15:50:00,195.47,195.49,194.89,195.19,221247.0,176.2336,176.2517,175.7107,175.9812,221247.0
2018-05-07 09:30:00,195.88,195.88,194.67,194.97,44300.0,176.6033,176.6033,175.5124,175.7828,44300.0
2018-05-07 09:40:00,194.9,194.94,194.24,194.53,45973.0,175.7197,175.7558,175.1247,175.3861,45973.0
2018-05-07 09:50:00,194.6,195.08,194.59,194.59,24130.0,175.4492,175.882,175.4402,175.4402,24130.0
2018-05-07 10:00:00,194.58,194.63,194.3,194.3,20796.0,175.4312,175.4763,175.1788,175.1788,20796.0
2018-05-07 10:10:00,194.28,194.46,193.75,193.81,44241.0,175.1607,175.323,174.6829,174.737,44241.0
2018-05-07 10:20:00,193.85,194.16,193.7,193.86,52714.0,174.773,175.0525,174.6378,174.7821,52714.0
2018-05-07 10:30:00,193.9,194.1,193.04,193.5,78400.0,174.8181,174.9984,174.0428,174.4575,78400.0
2018-05-07 10:40:00,193.48,193.67,193.11,193.49,33709.0,174.4395,174.6108,174.1059,174.4485,33709.0
2018-05-07 10:50:00,193.49,193.74,193.33,193.64,24009.0,174.4485,174.6739,174.3042,174.5837,24009.0
2018-05-07 11:00:00,193.61,193.64,193.16,193.36,47517.0,174.5567,174.5837,174.151,174.3313,47517.0
2018-05-07 11:10:00,193.35,193.41,193.21,193.37,26787.0,174.3223,174.3763,174.196,174.3403,26787.0
2018-05-07 11:20:00,193.37,193.62,193.37,193.55,26655.0,174.3403,174.5657,174.3403,174.5026,26655.0
2018-05-07 11:30:00,193.54,193.71,193.08,193.12,74857.0,174.4936,174.6468,174.0788,174.1149,74857.0
2018-05-07 11:40:00,193.1,193.16,192.69,192.72,61564.0,174.0969,174.151,173.7272,173.7543,61564.0
2018-05-07 11:50:00,192.69,192.83,192.45,192.45,53302.0,173.7272,173.8534,173.5108,173.5108,53302.0
2018-05-07 12:00:00,192.48,192.56,192.36,192.41,44376.0,173.5379,173.61,173.4297,173.4748,44376.0
2018-05-07 12:10:00,192.4,192.73,192.22,192.69,83858.0,173.4657,173.7633,173.3035,173.7272,83858.0
2018-05-07 12:20:00,192.7,193.07,192.63,192.99,27703.0,173.7362,174.0698,173.6731,173.9977,27703.0
2018-05-07 12:30:00,192.98,192.98,192.63,192.97,16562.0,173.9887,173.9887,173.6731,173.9796,16562.0
2018-05-07 12:40:00,192.96,193.08,192.92,192.97,26124.0,173.9706,174.0788,173.9346,173.9796,26124.0
2018-05-07 12:50:00,193.0,193.25,193.0,193.17,36108.0,174.0067,174.2321,174.0067,174.16,36108.0
2018-05-07 13:00:00,193.17,193.39,192.91,193.02,28230.0,174.16,174.3583,173.9256,174.0247,28230.0
2018-05-07 13:10:00,193.02,193.03,192.56,192.96,30623.0,174.0247,174.0337,173.61,173.9706,30623.0
2018-05-07 13:20:00,192.92,193.07,192.92,193.01,14618.0,173.9346,174.0698,173.9346,174.0157,14618.0
2018-05-07 13:30:00,193.03,193.28,193.0,193.11,40196.0,174.0337,174.2591,174.0067,174.1059,40196.0
2018-05-07 13:40:00,193.14,193.31,193.1,193.16,31020.0,174.1329,174.2862,174.0969,174.151,31020.0
2018-05-07 13:50:00,193.17,193.17,193.01,193.04,16991.0,174.16,174.16,174.0157,174.0428,16991.0
2018-05-07 14:00:00,193.03,193.34,193.03,193.34,20316.0,174.0337,174.3132,174.0337,174.3132,20316.0
2018-05-07 14:10:00,193.31,193.43,193.22,193.28,39197.0,174.2862,174.3944,174.205,174.2591,39197.0
2018-05-07 14:20:00,193.27,193.37,193.11,193.12,31083.0,174.2501,174.3403,174.1059,174.1149,31083.0
2018-05-07 14:30:00,193.09,193.38,193.03,193.24,32743.0,174.0878,174.3493,174.0337,174.2231,32743.0
2018-05-07 14:40:00,193.2,193.3,192.99,193.0,37638.0,174.187,174.2772,173.9977,174.0067,37638.0
2018-05-07 14:50:00,193.0,193.11,192.77,192.86,74490.0,174.0067,174.1059,173.7993,173.8805,74490.0
2018-05-07 15:00:00,192.83,192.89,192.6,192.65,29856.0,173.8534,173.9075,173.6461,173.6911,29856.0
2018-05-07 15:10:00,192.67,192.78,192.23,192.36,40424.0,173.7092,173.8083,173.3125,173.4297,40424.0
2018-05-07 15:20:00,192.37,192.53,192.21,192.52,33708.0,173.4387,173.583,173.2944,173.5739,33708.0
2018-05-07 15:30:00,192.53,192.86,192.5,192.66,43584.0,173.583,173.8805,173.5559,173.7002,43584.0
2018-05-07 15:40:00,192.66,192.87,192.51,192.76,65307.0,173.7002,173.8895,173.5649,173.7903,65307.0
2018-05-07 15:50:00,192.77,193.07,192.56,193.05,126718.0,173.7993,174.0698,173.61,174.0518,126718.0
2018-05-08 09:30:00,192.99,193.12,192.54,192.8,43371.0,173.9977,174.1149,173.592,173.8264,43371.0
2018-05-08 09:40:00,192.8,193.24,192.65,192.83,27756.0,173.8264,174.2231,173.6911,173.8534,27756.0
2018-05-08 09:50:00,192.73,192.92,192.42,192.68,21352.0,173.7633,173.9346,173.4838,173.7182,21352.0
2018-05-08 10:00:00,192.67,192.86,192.44,192.73,14490.0,173.7092,173.8805,173.5018,173.7633,14490.0
2018-05-08 10:10:00,192.76,193.03,192.49,193.03,22425.0,173.7903,174.0337,173.5469,174.0337,22425.0
2018-05-08 10:20:00,192.97,193.17,192.79,193.06,27033.0,173.9796,174.16,173.8174,174.0608,27033.0
2018-05-08 10:30:00,193.06,193.64,193.02,193.23,22414.0,174.0608,174.5837,174.0247,174.2141,22414.0
2018-05-08 10:40:00,193.22,193.37,193.12,193.31,16449.0,174.205,174.3403,174.1149,174.2862,16449.0
2018-05-08 10:50:00,193.33,193.64,193.33,193.38,21949.0,174.3042,174.5837,174.3042,174.3493,21949.0
2018-05-08 11:00:00,193.34,193.64,193.31,193.52,25763.0,174.3132,174.5837,174.2862,174.4755,25763.0
2018-05-08 11:10:00,193.54,194.59,193.53,194.55,45551.0,174.4936,175.4402,174.4845,175.4042,45551.0
2018-05-08 11:20:00,194.51,195.05,194.45,194.93,87966.0,175.3681,175.855,175.314,175.7468,87966.0
2018-05-08 11:30:00,194.88,195.2,194.14,194.15,34638.0,175.7017,175.9902,175.0345,175.0435,34638.0
2018-05-08 11:40:00,194.11,194.68,194.04,194.61,30672.0,175.0075,175.5214,174.9443,175.4583,30672.0
2018-05-08 11:50:00,194.59,194.64,194.21,194.28,22361.0,175.4402,175.4853,175.0976,175.1607,22361.0
2018-05-08 12:00:00,194.36,194.43,194.17,194.35,28790.0,175.2329,175.296,175.0616,175.2238,28790.0
2018-05-08 12:10:00,194.31,194.35,193.96,194.21,30889.0,175.1878,175.2238,174.8722,175.0976,30889.0
2018-05-08 12:20:00,194.19,194.19,193.88,194.1,16300.0,175.0796,175.0796,174.8001,174.9984,16300.0
2018-05-08 12:30:00,194.06,194.49,194.04,194.31,26741.0,174.9624,175.3501,174.9443,175.1878,26741.0
2018-05-08 12:40:00,194.34,194.5,194.29,194.36,18996.0,175.2148,175.3591,175.1697,175.2329,18996.0
2018-05-08 12:50:00,194.36,194.38,194.22,194.32,29538.0,175.2329,175.2509,175.1066,175.1968,29538.0
2018-05-08 13:00:00,194.3,194.5,194.26,194.3,17979.0,175.1788,175.3591,175.1427,175.1788,17979.0
2018-05-08 13:10:00,194.27,194.42,194.23,194.29,13677.0,175.1517,175.287,175.1157,175.1697,13677.0
2018-05-08 13:20:00,194.3,194.68,193.92,194.3,145935.0,175.1788,175.5214,174.8362,175.1788,145935.0
2018-05-08 13:30:00,194.33,194.39,194.17,194.26,15365.0,175.2058,175.2599,175.0616,175.1427,15365.0
2018-05-08 13:40:00,194.21,194.59,193.96,193.96,28757.0,175.0976,175.4402,174.8722,174.8722,28757.0
2018-05-08 13:50:00,193.99,194.12,193.92,193.97,25664.0,174.8993,175.0165,174.8362,174.8812,25664.0
2018-05-08 14:00:00,194.03,194.15,193.9,193.96,18883.0,174.9353,175.0435,174.8181,174.8722,18883.0
2018-05-08 14:10:00,193.94,193.99,193.58,193.71,37467.0,174.8542,174.8993,174.5296,174.6468,37467.0
2018-05-08 14:20:00,193.63,194.17,193.54,193.74,22871.0,174.5747,175.0616,174.4936,174.6739,22871.0
2018-05-08 14:30:00,193.79,193.85,193.26,193.26,13436.0,174.719,174.773,174.2411,174.2411,13436.0
2018-05-08 14:40:00,193.21,193.24,192.93,193.01,24256.0,174.196,174.2231,173.9436,174.0157,24256.0
2018-05-08 14:50:00,192.97,193.43,192.96,193.02,17463.0,173.9796,174.3944,173.9706,174.0247,17463.0
2018-05-08 15:00:00,193.07,193.56,192.93,193.55,21840.0,174.0698,174.5116,173.9436,174.5026,21840.0
2018-05-08 15:10:00,193.52,193.82,193.47,193.68,12732.0,174.4755,174.746,174.4304,174.6198,12732.0
2018-05-08 15:20:00,193.74,193.84,193.59,193.81,21168.0,174.6739,174.764,174.5386,174.737,21168.0
2018-05-08 15:30:00,193.83,194.06,193.76,193.86,20189.0,174.755,174.9624,174.6919,174.7821,20189.0
2018-05-08 15:40:00,193.87,194.15,193.84,194.03,49148.0,174.7911,175.0435,174.764,174.9353,49148.0
2018-05-08 15:50:00,194.05,194.5,193.96,194.49,117767.0,174.9534,175.3591,174.8722,175.3501,117767.0
2018-05-09 09:30:00,194.15,195.5,194.0,195.06,63918.0,175.0435,176.2607,174.9083,175.864,63918.0
2018-05-09 09:40:00,195.05,195.16,194.58,194.61,27750.0,175.855,175.9541,175.4312,175.4583,27750.0
2018-05-09 09:50:00,194.66,194.71,193.43,193.49,54347.0,175.5033,175.5484,174.3944,174.4485,54347.0
2018-05-09 10:00:00,193.54,193.69,193.15,193.63,46394.0,174.4936,174.6288,174.1419,174.5747,46394.0
2018-05-09 10:10:00,193.67,193.81,193.45,193.53,31622.0,174.6108,174.737,174.4124,174.4845,31622.0
2018-05-09 10:20:00,193.52,193.86,193.47,193.8,24015.0,174.4755,174.7821,174.4304,174.728,24015.0
2018-05-09 10:30:00,193.86,194.13,193.6,193.85,29722.0,174.7821,175.0255,174.5477,174.773,29722.0
2018-05-09 10:40:00,193.94,194.41,193.94,194.25,37864.0,174.8542,175.2779,174.8542,175.1337,37864.0
2018-05-09 10:50:00,194.22,194.29,193.55,193.6,30733.0,175.1066,175.1697,174.5026,174.5477,30733.0
2018-05-09 11:00:00,193.61,193.81,193.54,193.67,16766.0,174.5567,174.737,174.4936,174.6108,16766.0
2018-05-09 11:10:00,193.68,194.08,193.63,194.08,16619.0,174.6198,174.9804,174.5747,174.9804,16619.0
2018-05-09 11:20:00,194.1,194.36,194.05,194.22,38785.0,174.9984,175.2329,174.9534,175.1066,38785.0
2018-05-09 11:30:00,194.21,194.28,194.0,194.05,46510.0,175.0976,175.1607,174.9083,174.9534,46510.0
2018-05-09 11:40:00,194.08,194.2,193.83,193.96,19376.0,174.9804,175.0886,174.755,174.8722,19376.0
2018-05-09 11:50:00,193.92,193.95,193.66,193.89,25167.0,174.8362,174.8632,174.6017,174.8091,25167.0
2018-05-09 12:00:00,193.95,194.18,193.95,194.01,22900.0,174.8632,175.0706,174.8632,174.9173,22900.0
2018-05-09 12:10:00,194.03,194.2,194.02,194.12,19706.0,174.9353,175.0886,174.9263,175.0165,19706.0
2018-05-09 12:20:00,194.11,194.59,194.11,194.47,27702.0,175.0075,175.4402,175.0075,175.332,27702.0
2018-05-09 12:30:00,194.45,194.6,194.34,194.42,33740.0,175.314,175.4492,175.2148,175.287,33740.0
2018-05-09 12:40:00,194.48,194.64,194.33,194.5,69942.0,175.341,175.4853,175.2058,175.3591,69942.0
2018-05-09 12:50:00,194.51,195.1,194.49,195.03,21409.0,175.3681,175.9,175.3501,175.8369,21409.0
2018-05-09 13:00:00,195.08,195.31,195.07,195.14,16777.0,175.882,176.0894,175.873,175.9361,16777.0
2018-05-09 13:10:00,195.13,195.19,194.95,195.06,14648.0,175.9271,175.9812,175.7648,175.864,14648.0
2018-05-09 13:20:00,195.09,195.34,195.03,195.27,26797.0,175.891,176.1164,175.8369,176.0533,26797.0
2018-05-09 13:30:00,195.3,195.49,195.3,195.42,23581.0,176.0804,176.2517,176.0804,176.1885,23581.0
2018-05-09 13:40:00,195.44,195.58,195.31,195.5,23515.0,176.2066,176.3328,176.0894,176.2607,23515.0
2018-05-09 13:50:00,195.54,195.6,195.3,195.42,25589.0,176.2967,176.3508,176.0804,176.1885,25589.0
2018-05-09 14:00:00,195.46,195.56,195.4,195.49,19699.0,176.2246,176.3148,176.1705,176.2517,19699.0
2018-05-09 14:10:00,195.5,195.56,195.45,195.45,28688.0,176.2607,176.3148,176.2156,176.2156,28688.0
2018-05-09 14:20:00,195.45,195.45,195.09,195.21,16483.0,176.2156,176.2156,175.891,175.9992,16483.0
2018-05-09 14:30:00,195.18,195.32,195.15,195.16,22627.0,175.9722,176.0984,175.9451,175.9541,22627.0
2018-05-09 14:40:00,195.18,195.59,195.18,195.59,25653.0,175.9722,176.3418,175.9722,176.3418,25653.0
2018-05-09 14:50:00,195.6,195.65,195.3,195.6,20047.0,176.3508,176.3959,176.0804,176.3508,20047.0
2018-05-09 15:00:00,195.57,196.12,195.52,196.12,44221.0,176.3238,176.8197,176.2787,176.8197,44221.0
2018-05-09 15:10:00,196.14,196.19,195.73,195.93,39529.0,176.8377,176.8828,176.468,176.6484,39529.0
2018-05-09 15:20:00,195.92,196.02,195.69,195.89,32024.0,176.6393,176.7295,176.432,176.6123,32024.0
2018-05-09 15:30:00,195.87,195.9,195.72,195.81,45367.0,176.5943,176.6213,176.459,176.5402,45367.0
2018-05-09 15:40:00,195.77,196.04,195.73,195.97,68622.0,176.5041,176.7475,176.468,176.6844,68622.0
2018-05-09 15:50:00,196.0,196.42,195.97,196.04,172082.0,176.7115,177.0901,176.6844,176.7475,172082.0
2018-05-10 09:30:00,196.05,196.24,194.2,194.23,140541.0,177.272,177.4438,175.5992,175.6263,140541.0
2018-05-10 09:40:00,194.28,194.77,194.2,194.43,105829.0,175.6716,176.1146,175.5992,175.8072,105829.0
2018-05-10 09:50:00,194.42,195.06,194.34,195.06,40438.0,175.7982,176.3769,175.7258,176.3769,40438.0
2018-05-10 10:00:00,195.19,195.71,195.08,195.71,66295.0,176.4944,176.9646,176.3949,176.9646,66295.0
2018-05-10 10:10:00,195.76,196.14,195.51,195.63,54845.0,177.0098,177.3534,176.7837,176.8923,54845.0
2018-05-10 10:20:00,195.66,195.92,195.44,195.92,20371.0,176.9194,177.1545,176.7205,177.1545,20371.0
2018-05-10 10:30:00,195.97,196.35,195.94,196.32,42533.0,177.1997,177.5433,177.1726,177.5162,42533.0
2018-05-10 10:40:00,196.33,196.84,196.28,196.3,48413.0,177.5252,177.9864,177.48,177.4981,48413.0
2018-05-10 10:50:00,196.3,196.35,196.05,196.1,19799.0,177.4981,177.5433,177.272,177.3172,19799.0
2018-05-10 11:00:00,196.12,196.36,195.98,196.01,13837.0,177.3353,177.5523,177.2087,177.2359,13837.0
2018-05-10 11:10:00,196.05,196.19,195.67,195.95,18407.0,177.272,177.3986,176.9284,177.1816,18407.0
2018-05-10 11:20:00,195.95,196.23,195.82,195.9,23854.0,177.1816,177.4348,177.0641,177.1364,23854.0
2018-05-10 11:30:00,195.95,195.98,195.69,195.81,14615.0,177.1816,177.2087,176.9465,177.055,14615.0
2018-05-10 11:40:00,195.82,196.21,195.82,196.21,17265.0,177.0641,177.4167,177.0641,177.4167,17265.0
2018-05-10 11:50:00,196.22,196.24,195.98,196.05,11637.0,177.4257,177.4438,177.2087,177.272,11637.0
2018-05-10 12:00:00,196.09,196.32,196.06,196.31,10946.0,177.3082,177.5162,177.2811,177.5071,10946.0
2018-05-10 12:10:00,196.33,196.51,196.32,196.44,17724.0,177.5252,177.688,177.5162,177.6247,17724.0
2018-05-10 12:20:00,196.39,196.54,196.28,196.5,17534.0,177.5795,177.7151,177.48,177.6789,17534.0
2018-05-10 12:30:00,196.39,196.76,196.33,196.74,21293.0,177.5795,177.914,177.5252,177.8959,21293.0
2018-05-10 12:40:00,196.72,196.93,196.68,196.71,21082.0,177.8779,178.0677,177.8417,177.8688,21082.0
2018-05-10 12:50:00,196.68,196.68,196.38,196.39,14214.0,177.8417,177.8417,177.5704,177.5795,14214.0
2018-05-10 13:00:00,196.35,196.57,196.35,196.57,9500.0,177.5433,177.7422,177.5433,177.7422,9500.0
2018-05-10 13:10:00,196.58,196.58,196.31,196.37,17252.0,177.7513,177.7513,177.5071,177.5614,17252.0
2018-05-10 13:20:00,196.41,196.51,196.33,196.34,12192.0,177.5975,177.688,177.5252,177.5343,12192.0
2018-05-10 13:30:00,196.33,196.35,196.1,196.11,12361.0,177.5252,177.5433,177.3172,177.3263,12361.0
2018-05-10 13:40:00,196.1,196.38,195.97,196.29,21864.0,177.3172,177.5704,177.1997,177.489,21864.0
2018-05-10 13:50:00,196.29,196.4,196.22,196.27,13414.0,177.489,177.5885,177.4257,177.471,13414.0
2018-05-10 14:00:00,196.36,196.36,196.06,196.18,15406.0,177.5523,177.5523,177.2811,177.3896,15406.0
2018-05-10 14:10:00,196.13,196.4,196.13,196.37,17475.0,177.3444,177.5885,177.3444,177.5614,17475.0
2018-05-10 14:20:00,196.37,196.4,196.27,196.4,11772.0,177.5614,177.5885,177.471,177.5885,11772.0
2018-05-10 14:30:00,196.41,196.43,195.7,195.72,16623.0,177.5975,177.6156,176.9556,176.9736,16623.0
2018-05-10 14:40:00,195.7,196.07,195.59,196.02,23749.0,176.9556,177.2901,176.8561,177.2449,23749.0
2018-05-10 14:50:00,196.02,196.08,195.64,195.72,37788.0,177.2449,177.2992,176.9013,176.9736,37788.0
2018-05-10 15:00:00,195.71,195.87,195.41,195.63,28873.0,176.9646,177.1093,176.6933,176.8923,28873.0
2018-05-10 15:10:00,195.54,195.55,195.41,195.42,33834.0,176.8109,176.8199,176.6933,176.7024,33834.0
2018-05-10 15:20:00,195.46,195.52,195.22,195.51,31130.0,176.7385,176.7928,176.5215,176.7837,31130.0
2018-05-10 15:30:00,195.55,195.55,195.21,195.34,34702.0,176.8199,176.8199,176.5125,176.63,34702.0
2018-05-10 15:40:00,195.35,195.58,195.14,195.56,80636.0,176.6391,176.847,176.4492,176.829,80636.0
2018-05-10 15:50:00,195.55,195.94,195.2,195.45,152796.0,176.8199,177.1726,176.5034,176.7295,152796.0
2018-05-11 09:30:00,195.33,195.61,194.57,195.27,74122.0,176.621,176.8742,175.9338,176.5667,74122.0
2018-05-11 09:40:00,195.42,195.81,195.13,195.27,25203.0,176.7024,177.055,176.4401,176.5667,25203.0
2018-05-11 09:50:00,195.27,195.53,195.14,195.35,19533.0,176.5667,176.8018,176.4492,176.6391,19533.0
2018-05-11 10:00:00,195.45,195.49,195.14,195.27,12608.0,176.7295,176.7657,176.4492,176.5667,12608.0
2018-05-11 10:10:00,195.23,195.29,194.78,194.93,20379.0,176.5306,176.5848,176.1237,176.2593,20379.0
2018-05-11 10:20:00,194.97,195.37,194.85,195.2,16300.0,176.2955,176.6572,176.187,176.5034,16300.0
2018-05-11 10:30:00,195.22,195.23,194.71,194.76,23002.0,176.5215,176.5306,176.0604,176.1056,23002.0
2018-05-11 10:40:00,194.77,194.92,194.72,194.91,20621.0,176.1146,176.2503,176.0694,176.2412,20621.0
2018-05-11 10:50:00,194.87,195.07,194.84,195.05,19065.0,176.205,176.3859,176.1779,176.3678,19065.0
2018-05-11 11:00:00,195.07,195.25,194.93,194.93,17576.0,176.3859,176.5487,176.2593,176.2593,17576.0
2018-05-11 11:10:00,194.91,195.04,194.7,195.0,23400.0,176.2412,176.3588,176.0513,176.3226,23400.0
2018-05-11 11:20:00,195.06,195.33,195.04,195.2,19151.0,176.3769,176.621,176.3588,176.5034,19151.0
2018-05-11 11:30:00,195.2,195.38,195.15,195.34,15700.0,176.5034,176.6662,176.4582,176.63,15700.0
2018-05-11 11:40:00,195.39,195.64,195.28,195.42,13899.0,176.6752,176.9013,176.5758,176.7024,13899.0
2018-05-11 11:50:00,195.42,195.56,195.36,195.4,11665.0,176.7024,176.829,176.6481,176.6843,11665.0
2018-05-11 12:00:00,195.43,195.68,195.33,195.51,30690.0,176.7114,176.9375,176.621,176.7837,30690.0
2018-05-11 12:10:00,195.43,195.44,195.05,195.11,11631.0,176.7114,176.7205,176.3678,176.4221,11631.0
2018-05-11 12:20:00,195.15,195.15,194.87,194.94,8790.0,176.4582,176.4582,176.205,176.2683,8790.0
2018-05-11 12:30:00,194.97,195.35,194.92,195.35,15241.0,176.2955,176.6391,176.2503,176.6391,15241.0
2018-05-11 12:40:00,195.42,195.66,195.33,195.56,15913.0,176.7024,176.9194,176.621,176.829,15913.0
2018-05-11 12:50:00,195.56,195.88,195.54,195.75,14026.0,176.829,177.1183,176.8109,177.0008,14026.0
2018-05-11 13:00:00,195.68,195.8,195.68,195.71,11585.0,176.9375,177.046,176.9375,176.9646,11585.0
2018-05-11 13:10:00,195.76,195.79,195.66,195.67,11212.0,177.0098,177.0369,176.9194,176.9284,11212.0
2018-05-11 13:20:00,195.68,195.85,195.63,195.68,24512.0,176.9375,177.0912,176.8923,176.9375,24512.0
2018-05-11 13:30:00,195.64,195.68,195.52,195.6,12546.0,176.9013,176.9375,176.7928,176.8651,12546.0
2018-05-11 13:40:00,195.6,195.63,195.37,195.46,10273.0,176.8651,176.8923,176.6572,176.7385,10273.0
2018-05-11 13:50:00,195.45,195.64,195.44,195.62,10757.0,176.7295,176.9013,176.7205,176.8832,10757.0
2018-05-11 14:00:00,195.56,195.6,195.41,195.42,8762.0,176.829,176.8651,176.6933,176.7024,8762.0
2018-05-11 14:10:00,195.4,195.66,195.12,195.66,18098.0,176.6843,176.9194,176.4311,176.9194,18098.0
2018-05-11 14:20:00,195.64,195.88,195.61,195.79,19163.0,176.9013,177.1183,176.8742,177.0369,19163.0
2018-05-11 14:30:00,195.77,195.81,195.56,195.69,15190.0,177.0188,177.055,176.829,176.9465,15190.0
2018-05-11 14:40:00,195.68,195.74,195.51,195.66,16936.0,176.9375,176.9917,176.7837,176.9194,16936.0
2018-05-11 14:50:00,195.69,195.72,195.45,195.69,13764.0,176.9465,176.9736,176.7295,176.9465,13764.0
2018-05-11 15:00:00,195.67,195.73,195.55,195.68,20308.0,176.9284,176.9827,176.8199,176.9375,20308.0
2018-05-11 15:10:00,195.66,195.69,195.5,195.6,15356.0,176.9194,176.9465,176.7747,176.8651,15356.0
2018-05-11 15:20:00,195.64,195.65,195.53,195.6,16356.0,176.9013,176.9103,176.8018,176.8651,16356.0
2018-05-11 15:30:00,195.59,195.98,195.55,195.95,32781.0,176.8561,177.2087,176.8199,177.1816,32781.0
2018-05-11 15:40:00,195.95,195.95,195.53,195.61,53259.0,177.1816,177.1816,176.8018,176.8742,53259.0
2018-05-11 15:50:00,195.64,195.77,195.51,195.76,74874.0,176.9013,177.0188,176.7837,177.0098,74874.0
2018-05-14 09:30:00,195.96,196.39,195.8,196.24,71954.0,177.1906,177.5795,177.046,177.4438,71954.0
2018-05-14 09:40:00,196.29,196.59,196.08,196.51,27287.0,177.489,177.7603,177.2992,177.688,27287.0
2018-05-14 09:50:00,196.54,197.27,196.54,197.06,37183.0,177.7151,178.3752,177.7151,178.1853,37183.0
2018-05-14 10:00:00,197.02,197.05,196.41,196.43,25585.0,178.1491,178.1762,177.5975,177.6156,25585.0
2018-05-14 10:10:00,196.4,196.44,196.11,196.25,20771.0,177.5885,177.6247,177.3263,177.4529,20771.0
2018-05-14 10:20:00,196.23,196.44,196.14,196.26,23206.0,177.4348,177.6247,177.3534,177.4619,23206.0
2018-05-14 10:30:00,196.28,196.43,196.22,196.29,13110.0,177.48,177.6156,177.4257,177.489,13110.0
2018-05-14 10:40:00,196.33,196.33,195.91,196.16,19209.0,177.5252,177.5252,177.1454,177.3715,19209.0
2018-05-14 10:50:00,196.09,196.09,195.83,195.88,13080.0,177.3082,177.3082,177.0731,177.1183,13080.0
2018-05-14 11:00:00,195.8,196.09,195.74,196.0,12505.0,177.046,177.3082,176.9917,177.2268,12505.0
2018-05-14 11:10:00,196.05,196.28,195.97,196.28,11258.0,177.272,177.48,177.1997,177.48,11258.0
2018-05-14 11:20:00,196.24,196.28,195.88,195.91,11890.0,177.4438,177.48,177.1183,177.1454,11890.0
2018-05-14 11:30:00,195.91,196.09,195.82,195.97,8266.0,177.1454,177.3082,177.0641,177.1997,8266.0
2018-05-14 11:40:00,195.92,196.13,195.83,196.13,13266.0,177.1545,177.3444,177.0731,177.3444,13266.0
2018-05-14 11:50:00,196.11,196.41,195.85,196.31,60347.0,177.3263,177.5975,177.0912,177.5071,60347.0
2018-05-14 12:00:00,196.31,196.58,196.07,196.31,20414.0,177.5071,177.7513,177.2901,177.5071,20414.0
2018-05-14 12:10:00,196.28,196.52,196.28,196.39,15740.0,177.48,177.697,177.48,177.5795,15740.0
2018-05-14 12:20:00,196.4,196.5,196.31,196.38,16127.0,177.5885,177.6789,177.5071,177.5704,16127.0
2018-05-14 12:30:00,196.42,196.45,196.2,196.33,12145.0,177.6066,177.6337,177.4077,177.5252,12145.0
2018-05-14 12:40:00,196.31,196.41,196.18,196.23,9969.0,177.5071,177.5975,177.3896,177.4348,9969.0
2018-05-14 12:50:00,196.2,196.3,196.03,196.03,9106.0,177.4077,177.4981,177.2539,177.2539,9106.0
2018-05-14 13:00:00,196.0,196.14,195.95,196.03,7312.0,177.2268,177.3534,177.1816,177.2539,7312.0
2018-05-14 13:10:00,196.04,196.04,195.81,195.91,21272.0,177.263,177.263,177.055,177.1454,21272.0
2018-05-14 13:20:00,195.83,195.97,195.82,195.93,4220.0,177.0731,177.1997,177.0641,177.1635,4220.0
2018-05-14 13:30:00,195.92,196.13,195.78,196.11,8637.0,177.1545,177.3444,177.0279,177.3263,8637.0
2018-05-14 13:40:00,196.13,196.28,196.09,196.22,10396.0,177.3444,177.48,177.3082,177.4257,10396.0
2018-05-14 13:50:00,196.23,196.26,195.82,195.86,29113.0,177.4348,177.4619,177.0641,177.1002,29113.0
2018-05-14 14:00:00,195.89,195.89,195.48,195.49,17532.0,177.1274,177.1274,176.7566,176.7657,17532.0
2018-05-14 14:10:00,195.57,195.66,195.42,195.6,28635.0,176.838,176.9194,176.7024,176.8651,28635.0
2018-05-14 14:20:00,195.6,195.94,195.57,195.84,10630.0,176.8651,177.1726,176.838,177.0821,10630.0
2018-05-14 14:30:00,195.92,196.18,195.91,196.18,7214.0,177.1545,177.3896,177.1454,177.3896,7214.0
2018-05-14 14:40:00,196.16,196.16,195.89,195.93,10207.0,177.3715,177.3715,177.1274,177.1635,10207.0
2018-05-14 14:50:00,195.86,196.23,195.82,196.23,16646.0,177.1002,177.4348,177.0641,177.4348,16646.0
2018-05-14 15:00:00,196.22,196.23,195.96,196.18,11601.0,177.4257,177.4348,177.1906,177.3896,11601.0
2018-05-14 15:10:00,196.15,196.25,195.89,195.94,11509.0,177.3624,177.4529,177.1274,177.1726,11509.0
2018-05-14 15:20:00,195.91,196.17,195.9,196.02,14844.0,177.1454,177.3805,177.1364,177.2449,14844.0
2018-05-14 15:30:00,196.05,196.09,195.85,195.85,16044.0,177.272,177.3082,177.0912,177.0912,16044.0
2018-05-14 15:40:00,195.82,195.98,195.63,195.67,30545.0,177.0641,177.2087,176.8923,176.9284,30545.0
2018-05-14 15:50:00,195.66,195.88,195.61,195.88,106243.0,176.9194,177.1183,176.8742,177.1183,106243.0
2018-05-15 09:30:00,194.76,195.54,193.48,193.66,83769.0,176.1056,176.8109,174.9482,175.1109,83769.0
2018-05-15 09:40:00,193.48,194.41,193.26,194.36,74299.0,174.9482,175.7891,174.7493,175.7439,74299.0
2018-05-15 09:50:00,194.41,194.65,194.3,194.54,43927.0,175.7891,176.0061,175.6896,175.9067,43927.0
2018-05-15 10:00:00,194.56,195.4,194.56,195.35,37350.0,175.9247,176.6843,175.9247,176.6391,37350.0
2018-05-15 10:10:00,195.37,195.74,194.88,194.97,34035.0,176.6572,176.9917,176.2141,176.2955,34035.0
2018-05-15 10:20:00,195.0,195.16,194.73,194.81,23817.0,176.3226,176.4673,176.0785,176.1508,23817.0
2018-05-15 10:30:00,194.85,195.36,194.84,195.27,16007.0,176.187,176.6481,176.1779,176.5667,16007.0
2018-05-15 10:40:00,195.2,195.69,195.09,195.62,40991.0,176.5034,176.9465,176.404,176.8832,40991.0
2018-05-15 10:50:00,195.67,195.68,195.25,195.57,22991.0,176.9284,176.9375,176.5487,176.838,22991.0
2018-05-15 11:00:00,195.62,195.98,195.51,195.94,29235.0,176.8832,177.2087,176.7837,177.1726,29235.0
2018-05-15 11:10:00,195.94,196.06,195.8,196.06,13832.0,177.1726,177.2811,177.046,177.2811,13832.0
2018-05-15 11:20:00,196.04,196.22,195.95,196.16,20030.0,177.263,177.4257,177.1816,177.3715,20030.0
2018-05-15 11:30:00,196.17,196.45,196.17,196.37,40574.0,177.3805,177.6337,177.3805,177.5614,40574.0
2018-05-15 11:40:00,196.45,196.46,196.19,196.39,12065.0,177.6337,177.6428,177.3986,177.5795,12065.0
2018-05-15 11:50:00,196.39,196.43,195.72,195.72,16684.0,177.5795,177.6156,176.9736,176.9736,16684.0
2018-05-15 12:00:00,195.73,195.76,195.28,195.48,19163.0,176.9827,177.0098,176.5758,176.7566,19163.0
2018-05-15 12:10:00,195.53,195.8,195.35,195.78,28926.0,176.8018,177.046,176.6391,177.0279,28926.0
2018-05-15 12:20:00,195.74,196.17,195.74,196.17,20442.0,176.9917,177.3805,176.9917,177.3805,20442.0
2018-05-15 12:30:00,196.22,196.34,196.14,196.16,14647.0,177.4257,177.5343,177.3534,177.3715,14647.0
2018-05-15 12:40:00,196.17,196.46,196.14,196.45,12332.0,177.3805,177.6428,177.3534,177.6337,12332.0
2018-05-15 12:50:00,196.45,196.7,196.43,196.65,37375.0,177.6337,177.8598,177.6156,177.8146,37375.0
2018-05-15 13:00:00,196.64,196.67,196.04,196.05,51377.0,177.8055,177.8326,177.263,177.272,51377.0
2018-05-15 13:10:00,196.01,196.15,195.83,196.13,14254.0,177.2359,177.3624,177.0731,177.3444,14254.0
2018-05-15 13:20:00,196.09,196.23,195.91,195.93,19542.0,177.3082,177.4348,177.1454,177.1635,19542.0
2018-05-15 13:30:00,195.96,196.26,195.96,196.14,19153.0,177.1906,177.4619,177.1906,177.3534,19153.0
2018-05-15 13:40:00,196.13,196.42,196.08,196.36,23618.0,177.3444,177.6066,177.2992,177.5523,23618.0
2018-05-15 13:50:00,196.28,196.33,195.63,195.68,17099.0,177.48,177.5252,176.8923,176.9375,17099.0
2018-05-15 14:00:00,195.7,195.97,195.42,195.42,47795.0,176.9556,177.1997,176.7024,176.7024,47795.0
2018-05-15 14:10:00,195.44,195.52,195.28,195.35,18622.0,176.7205,176.7928,176.5758,176.6391,18622.0
2018-05-15 14:20:00,195.32,195.52,195.0,195.51,26769.0,176.6119,176.7928,176.3226,176.7837,26769.0
2018-05-15 14:30:00,195.43,195.75,195.41,195.42,35456.0,176.7114,177.0008,176.6933,176.7024,35456.0
2018-05-15 14:40:00,195.54,195.55,195.25,195.26,9548.0,176.8109,176.8199,176.5487,176.5577,9548.0
2018-05-15 14:50:00,195.36,195.45,195.2,195.3,9644.0,176.6481,176.7295,176.5034,176.5939,9644.0
2018-05-15 15:00:00,195.39,195.48,195.24,195.38,10095.0,176.6752,176.7566,176.5396,176.6662,10095.0
2018-05-15 15:10:00,195.38,195.48,195.21,195.34,13568.0,176.6662,176.7566,176.5125,176.63,13568.0
2018-05-15 15:20:00,195.37,195.41,195.11,195.32,16337.0,176.6572,176.6933,176.4221,176.6119,16337.0
2018-05-15 15:30:00,195.3,195.44,195.22,195.28,17797.0,176.5939,176.7205,176.5215,176.5758,17797.0
2018-05-15 15:40:00,195.26,195.31,195.15,195.17,68752.0,176.5577,176.6029,176.4582,176.4763,68752.0
2018-05-15 15:50:00,195.18,195.54,195.03,195.48,155780.0,176.4854,176.8109,176.3497,176.7566,155780.0
2018-05-16 09:30:00,196.07,197.49,195.0,197.24,105474.0,177.2901,178.5741,176.3226,178.348,105474.0
2018-05-16 09:40:00,197.19,198.43,197.19,198.33,81895.0,178.3028,179.4241,178.3028,179.3336,81895.0
2018-05-16 09:50:00,198.28,198.55,197.98,198.18,76430.0,179.2884,179.5326,179.0172,179.198,76430.0
2018-05-16 10:00:00,198.14,198.14,197.36,197.58,30272.0,179.1618,179.1618,178.4566,178.6555,30272.0
2018-05-16 10:10:00,197.53,198.03,197.3,197.91,24960.0,178.6103,179.0624,178.4023,178.9539,24960.0
2018-05-16 10:20:00,197.86,198.0,197.66,197.71,31401.0,178.9087,179.0353,178.7278,178.773,31401.0
2018-05-16 10:30:00,197.73,198.09,197.42,197.99,63447.0,178.7911,179.1166,178.5108,179.0262,63447.0
2018-05-16 10:40:00,198.0,198.36,197.81,198.36,35570.0,179.0353,179.3608,178.8635,179.3608,35570.0
2018-05-16 10:50:00,198.35,198.64,198.35,198.47,34118.0,179.3517,179.614,179.3517,179.4602,34118.0
2018-05-16 11:00:00,198.41,198.95,197.96,198.65,93596.0,179.406,179.8943,178.9991,179.623,93596.0
2018-05-16 11:10:00,198.67,198.67,198.27,198.4,26895.0,179.6411,179.6411,179.2794,179.3969,26895.0
2018-05-16 11:20:00,198.4,198.73,198.34,198.69,34594.0,179.3969,179.6953,179.3427,179.6592,34594.0
2018-05-16 11:30:00,198.74,198.83,198.55,198.59,15817.0,179.7044,179.7858,179.5326,179.5687,15817.0
2018-05-16 11:40:00,198.63,198.84,198.6,198.82,24919.0,179.6049,179.7948,179.5778,179.7767,24919.0
2018-05-16 11:50:00,198.83,199.02,198.78,198.83,36983.0,179.7858,179.9576,179.7405,179.7858,36983.0
2018-05-16 12:00:00,198.82,199.31,198.75,199.25,39325.0,179.7767,180.2198,179.7134,180.1655,39325.0
2018-05-16 12:10:00,199.17,199.22,198.98,199.21,22521.0,180.0932,180.1384,179.9214,180.1294,22521.0
2018-05-16 12:20:00,199.2,199.29,199.04,199.14,17807.0,180.1203,180.2017,179.9756,180.0661,17807.0
2018-05-16 12:30:00,199.13,199.35,199.09,199.19,18803.0,180.057,180.2559,180.0209,180.1113,18803.0
2018-05-16 12:40:00,199.17,199.17,198.85,198.85,12905.0,180.0932,180.0932,179.8038,179.8038,12905.0
2018-05-16 12:50:00,198.91,198.98,198.65,198.74,20228.0,179.8581,179.9214,179.623,179.7044,20228.0
2018-05-16 13:00:00,198.75,198.84,198.57,198.63,9264.0,179.7134,179.7948,179.5507,179.6049,9264.0
2018-05-16 13:10:00,198.67,198.87,198.54,198.84,8135.0,179.6411,179.8219,179.5235,179.7948,8135.0
2018-05-16 13:20:00,198.84,198.85,198.58,198.66,9283.0,179.7948,179.8038,179.5597,179.632,9283.0
2018-05-16 13:30:00,198.61,198.67,198.49,198.59,11414.0,179.5868,179.6411,179.4783,179.5687,11414.0
2018-05-16 13:40:00,198.62,198.72,198.53,198.61,10740.0,179.5959,179.6863,179.5145,179.5868,10740.0
2018-05-16 13:50:00,198.58,198.89,198.53,198.89,7783.0,179.5597,179.84,179.5145,179.84,7783.0
2018-05-16 14:00:00,198.88,198.89,198.71,198.84,14115.0,179.831,179.84,179.6772,179.7948,14115.0
2018-05-16 14:10:00,198.87,199.07,198.84,198.96,19600.0,179.8219,180.0028,179.7948,179.9033,19600.0
2018-05-16 14:20:00,198.94,198.94,198.77,198.85,12056.0,179.8852,179.8852,179.7315,179.8038,12056.0
2018-05-16 14:30:00,198.87,198.96,198.78,198.94,9352.0,179.8219,179.9033,179.7405,179.8852,9352.0
2018-05-16 14:40:00,198.95,198.95,198.79,198.84,19533.0,179.8943,179.8943,179.7496,179.7948,19533.0
2018-05-16 14:50:00,198.82,198.93,198.67,198.73,25392.0,179.7767,179.8762,179.6411,179.6953,25392.0
2018-05-16 15:00:00,198.72,198.73,198.28,198.28,42643.0,179.6863,179.6953,179.2884,179.2884,42643.0
2018-05-16 15:10:00,198.27,198.43,198.12,198.2,52610.0,179.2794,179.4241,179.1438,179.2161,52610.0
2018-05-16 15:20:00,198.18,198.37,198.17,198.19,38818.0,179.198,179.3698,179.189,179.2071,38818.0
2018-05-16 15:30:00,198.19,198.66,198.12,198.66,41859.0,179.2071,179.632,179.1438,179.632,41859.0
2018-05-16 15:40:00,198.65,198.69,198.16,198.18,64259.0,179.623,179.6592,179.1799,179.198,64259.0
2018-05-16 15:50:00,198.18,198.76,198.18,198.73,131548.0,179.198,179.7225,179.198,179.6953,131548.0
2018-05-17 09:30:00,199.06,199.5,198.47,198.64,82083.0,179.9937,180.3916,179.4602,179.614,82083.0
2018-05-17 09:40:00,198.46,199.07,197.89,198.9,71280.0,179.4512,180.0028,178.9358,179.849,71280.0
2018-05-17 09:50:00,198.92,199.78,198.91,199.66,43363.0,179.8671,180.6448,179.8581,180.5363,43363.0
2018-05-17 10:00:00,199.73,201.25,199.59,200.08,156731.0,180.5996,181.974,180.473,180.916,156731.0
2018-05-17 10:10:00,200.19,200.99,200.12,200.66,42550.0,181.0155,181.7389,180.9522,181.4405,42550.0
2018-05-17 10:20:00,200.8,200.83,200.38,200.49,58013.0,181.5671,181.5942,181.1873,181.2868,58013.0
2018-05-17 10:30:00,200.51,201.01,200.2,200.7,43262.0,181.3048,181.757,181.0245,181.4766,43262.0
2018-05-17 10:40:00,200.68,201.16,200.6,200.97,38646.0,181.4586,181.8926,181.3862,181.7208,38646.0
2018-05-17 10:50:00,200.98,201.35,200.79,201.15,31158.0,181.7298,182.0644,181.558,181.8835,31158.0
2018-05-17 11:00:00,201.12,201.2,200.4,200.4,41947.0,181.8564,181.9288,181.2054,181.2054,41947.0
2018-05-17 11:10:00,200.38,200.48,200.2,200.26,22839.0,181.1873,181.2777,181.0245,181.0788,22839.0
2018-05-17 11:20:00,200.17,200.38,200.13,200.19,25753.0,180.9974,181.1873,180.9612,181.0155,25753.0
2018-05-17 11:30:00,200.18,200.22,199.65,200.15,26953.0,181.0064,181.0426,180.5272,180.9793,26953.0
2018-05-17 11:40:00,200.15,200.68,200.11,200.52,28579.0,180.9793,181.4586,180.9432,181.3139,28579.0
2018-05-17 11:50:00,200.48,200.54,200.22,200.22,19691.0,181.2777,181.332,181.0426,181.0426,19691.0
2018-05-17 12:00:00,200.24,200.4,199.85,199.91,38744.0,181.0607,181.2054,180.7081,180.7623,38744.0
2018-05-17 12:10:00,199.91,200.27,199.89,200.03,11992.0,180.7623,181.0878,180.7442,180.8708,11992.0
2018-05-17 12:20:00,200.01,200.2,199.88,199.88,19421.0,180.8527,181.0245,180.7352,180.7352,19421.0
2018-05-17 12:30:00,199.88,200.14,199.83,199.93,22187.0,180.7352,180.9703,180.69,180.7804,22187.0
2018-05-17 12:40:00,199.93,199.95,199.74,199.82,21180.0,180.7804,180.7985,180.6086,180.6809,21180.0
2018-05-17 12:50:00,199.78,199.97,199.77,199.91,10109.0,180.6448,180.8166,180.6357,180.7623,10109.0
2018-05-17 13:00:00,199.79,199.83,199.54,199.56,12200.0,180.6538,180.69,180.4277,180.4458,12200.0
2018-05-17 13:10:00,199.58,199.98,199.58,199.75,17953.0,180.4639,180.8256,180.4639,180.6176,17953.0
2018-05-17 13:20:00,199.71,200.09,199.7,200.03,15583.0,180.5815,180.9251,180.5724,180.8708,15583.0
2018-05-17 13:30:00,200.04,200.04,199.85,200.02,10754.0,180.8799,180.8799,180.7081,180.8618,10754.0
2018-05-17 13:40:00,200.05,200.05,199.6,199.65,23382.0,180.8889,180.8889,180.482,180.5272,23382.0
2018-05-17 13:50:00,199.64,199.83,199.27,199.28,38388.0,180.5182,180.69,180.1836,180.1927,38388.0
2018-05-17 14:00:00,199.32,199.44,199.03,199.34,19202.0,180.2288,180.3373,179.9666,180.2469,19202.0
2018-05-17 14:10:00,199.3,199.42,199.16,199.33,14287.0,180.2107,180.3192,180.0841,180.2379,14287.0
2018-05-17 14:20:00,199.37,199.74,199.31,199.72,31160.0,180.274,180.6086,180.2198,180.5905,31160.0
2018-05-17 14:30:00,199.76,199.97,199.72,199.97,24389.0,180.6267,180.8166,180.5905,180.8166,24389.0
2018-05-17 14:40:00,199.97,200.07,199.79,199.93,24466.0,180.8166,180.907,180.6538,180.7804,24466.0
2018-05-17 14:50:00,199.92,200.02,199.74,199.84,16291.0,180.7714,180.8618,180.6086,180.699,16291.0
2018-05-17 15:00:00,199.79,200.04,199.75,199.91,13698.0,180.6538,180.8799,180.6176,180.7623,13698.0
2018-05-17 15:10:00,199.9,199.91,199.58,199.65,14205.0,180.7533,180.7623,180.4639,180.5272,14205.0
2018-05-17 15:20:00,199.64,199.88,199.56,199.59,21429.0,180.5182,180.7352,180.4458,180.473,21429.0
2018-05-17 15:30:00,199.56,199.59,199.31,199.34,39740.0,180.4458,180.473,180.2198,180.2469,39740.0
2018-05-17 15:40:00,199.33,199.79,199.27,199.76,47708.0,180.2379,180.6538,180.1836,180.6267,47708.0
2018-05-17 15:50:00,199.8,199.95,199.48,199.59,166662.0,180.6628,180.7985,180.3735,180.473,166662.0
2018-05-18 09:30:00,199.5,199.52,198.6,199.04,124040.0,180.3916,180.4097,179.5778,179.9756,124040.0
2018-05-18 09:40:00,198.94,199.39,198.41,198.94,36694.0,179.8852,180.2921,179.406,179.8852,36694.0
2018-05-18 09:50:00,198.9,199.07,198.73,199.07,18390.0,179.849,180.0028,179.6953,180.0028,18390.0
2018-05-18 10:00:00,199.06,199.35,198.92,199.24,25253.0,179.9937,180.2559,179.8671,180.1565,25253.0
2018-05-18 10:10:00,199.24,199.25,198.65,198.84,36670.0,180.1565,180.1655,179.623,179.7948,36670.0
2018-05-18 10:20:00,198.86,199.38,198.86,199.0,37390.0,179.8129,180.2831,179.8129,179.9395,37390.0
2018-05-18 10:30:00,198.95,198.98,198.37,198.52,20415.0,179.8943,179.9214,179.3698,179.5054,20415.0
2018-05-18 10:40:00,198.49,198.72,198.34,198.54,22791.0,179.4783,179.6863,179.3427,179.5235,22791.0
2018-05-18 10:50:00,198.57,198.96,198.55,198.91,13861.0,179.5507,179.9033,179.5326,179.8581,13861.0
2018-05-18 11:00:00,198.97,199.03,198.78,198.99,6840.0,179.9123,179.9666,179.7405,179.9304,6840.0
2018-05-18 11:10:00,198.98,199.24,198.87,199.24,22383.0,179.9214,180.1565,179.8219,180.1565,22383.0
2018-05-18 11:20:00,199.24,199.3,198.85,198.94,13723.0,180.1565,180.2107,179.8038,179.8852,13723.0
2018-05-18 11:30:00,198.92,198.98,198.61,198.83,18014.0,179.8671,179.9214,179.5868,179.7858,18014.0
2018-05-18 11:40:00,198.8,198.84,198.6,198.6,11874.0,179.7586,179.7948,179.5778,179.5778,11874.0
2018-05-18 11:50:00,198.51,198.77,198.51,198.67,9722.0,179.4964,179.7315,179.4964,179.6411,9722.0
2018-05-18 12:00:00,198.66,198.67,198.51,198.57,11199.0,179.632,179.6411,179.4964,179.5507,11199.0
2018-05-18 12:10:00,198.59,198.64,198.52,198.63,9376.0,179.5687,179.614,179.5054,179.6049,9376.0
2018-05-18 12:20:00,198.59,198.59,198.24,198.35,14247.0,179.5687,179.5687,179.2523,179.3517,14247.0
2018-05-18 12:30:00,198.31,198.34,198.21,198.24,12876.0,179.3156,179.3427,179.2251,179.2523,12876.0
2018-05-18 12:40:00,198.31,198.32,198.06,198.3,16789.0,179.3156,179.3246,179.0895,179.3065,16789.0
2018-05-18 12:50:00,198.27,198.27,197.8,198.16,51063.0,179.2794,179.2794,178.8544,179.1799,51063.0
2018-05-18 13:00:00,198.14,198.16,197.93,197.97,12873.0,179.1618,179.1799,178.972,179.0081,12873.0
2018-05-18 13:10:00,197.9,198.27,197.89,198.27,20131.0,178.9448,179.2794,178.9358,179.2794,20131.0
2018-05-18 13:20:00,198.24,198.26,198.05,198.06,12174.0,179.2523,179.2703,179.0805,179.0895,12174.0
2018-05-18 13:30:00,198.05,198.09,197.78,197.95,17388.0,179.0805,179.1166,178.8363,178.99,17388.0
2018-05-18 13:40:00,197.92,198.17,197.9,198.07,17347.0,178.9629,179.189,178.9448,179.0985,17347.0
2018-05-18 13:50:00,198.08,198.16,197.99,198.05,8560.0,179.1076,179.1799,179.0262,179.0805,8560.0
2018-05-18 14:00:00,198.06,198.25,198.06,198.2,11768.0,179.0895,179.2613,179.0895,179.2161,11768.0
2018-05-18 14:10:00,198.23,198.47,198.22,198.47,7933.0,179.2432,179.4602,179.2342,179.4602,7933.0
2018-05-18 14:20:00,198.46,198.46,198.33,198.33,11310.0,179.4512,179.4512,179.3336,179.3336,11310.0
2018-05-18 14:30:00,198.31,198.4,198.29,198.37,13553.0,179.3156,179.3969,179.2975,179.3698,13553.0
2018-05-18 14:40:00,198.36,198.43,198.35,198.37,9393.0,179.3608,179.4241,179.3517,179.3698,9393.0
2018-05-18 14:50:00,198.36,198.55,198.36,198.52,8365.0,179.3608,179.5326,179.3608,179.5054,8365.0
2018-05-18 15:00:00,198.54,198.61,198.43,198.52,12547.0,179.5235,179.5868,179.4241,179.5054,12547.0
2018-05-18 15:10:00,198.51,198.81,198.51,198.79,20340.0,179.4964,179.7677,179.4964,179.7496,20340.0
2018-05-18 15:20:00,198.77,198.9,198.68,198.71,24101.0,179.7315,179.849,179.6501,179.6772,24101.0
2018-05-18 15:30:00,198.71,198.71,198.45,198.62,14734.0,179.6772,179.6772,179.4422,179.5959,14734.0
2018-05-18 15:40:00,198.59,198.7,198.53,198.7,30008.0,179.5687,179.6682,179.5145,179.6682,30008.0
2018-05-18 15:50:00,198.87,199.02,198.66,198.98,112309.0,179.8219,179.9576,179.632,179.9214,112309.0
2018-05-21 09:30:00,199.6,200.79,199.6,200.66,60808.0,180.482,181.558,180.482,181.4405,60808.0
2018-05-21 09:40:00,200.62,201.24,200.14,201.19,33599.0,181.4043,181.9649,180.9703,181.9197,33599.0
2018-05-21 09:50:00,201.2,201.34,200.2,200.26,36576.0,181.9288,182.0553,181.0245,181.0788,36576.0
2018-05-21 10:00:00,200.27,200.49,199.76,200.03,28622.0,181.0878,181.2868,180.6267,180.8708,28622.0
2018-05-21 10:10:00,200.07,200.14,199.8,199.83,23463.0,180.907,180.9703,180.6628,180.69,23463.0
2018-05-21 10:20:00,199.88,199.94,199.47,199.81,16420.0,180.7352,180.7894,180.3645,180.6719,16420.0
2018-05-21 10:30:00,199.89,200.54,199.86,200.53,44323.0,180.7442,181.332,180.7171,181.3229,44323.0
2018-05-21 10:40:00,200.51,200.86,200.33,200.47,24836.0,181.3048,181.6213,181.1421,181.2687,24836.0
2018-05-21 10:50:00,200.39,200.44,200.23,200.23,9714.0,181.1963,181.2415,181.0517,181.0517,9714.0
2018-05-21 11:00:00,200.21,200.43,200.17,200.17,10012.0,181.0336,181.2325,180.9974,180.9974,10012.0
2018-05-21 11:10:00,200.21,200.32,199.96,200.04,14770.0,181.0336,181.133,180.8075,180.8799,14770.0
2018-05-21 11:20:00,200.04,200.06,199.56,199.94,12433.0,180.8799,180.8979,180.4458,180.7894,12433.0
2018-05-21 11:30:00,200.08,200.08,199.52,199.62,18575.0,180.916,180.916,180.4097,180.5001,18575.0
2018-05-21 11:40:00,199.62,199.73,199.48,199.55,12513.0,180.5001,180.5996,180.3735,180.4368,12513.0
2018-05-21 11:50:00,199.51,199.74,199.5,199.74,6884.0,180.4006,180.6086,180.3916,180.6086,6884.0
2018-05-21 12:00:00,199.74,199.85,199.6,199.63,8836.0,180.6086,180.7081,180.482,180.5091,8836.0
2018-05-21 12:10:00,199.67,199.93,199.6,199.84,48095.0,180.5453,180.7804,180.482,180.699,48095.0
2018-05-21 12:20:00,199.83,199.85,199.55,199.62,34646.0,180.69,180.7081,180.4368,180.5001,34646.0
2018-05-21 12:30:00,199.66,199.77,199.49,199.69,13834.0,180.5363,180.6357,180.3825,180.5634,13834.0
2018-05-21 12:40:00,199.71,199.79,199.54,199.66,19255.0,180.5815,180.6538,180.4277,180.5363,19255.0
2018-05-21 12:50:00,199.69,199.78,199.61,199.71,14163.0,180.5634,180.6448,180.491,180.5815,14163.0
2018-05-21 13:00:00,199.73,199.83,199.6,199.83,10717.0,180.5996,180.69,180.482,180.69,10717.0
2018-05-21 13:10:00,199.81,199.9,199.76,199.77,11894.0,180.6719,180.7533,180.6267,180.6357,11894.0
2018-05-21 13:20:00,199.81,199.88,199.7,199.7,10065.0,180.6719,180.7352,180.5724,180.5724,10065.0
2018-05-21 13:30:00,199.7,199.84,199.7,199.83,7180.0,180.5724,180.699,180.5724,180.69,7180.0
2018-05-21 13:40:00,199.78,199.89,199.72,199.74,8759.0,180.6448,180.7442,180.5905,180.6086,8759.0
2018-05-21 13:50:00,199.71,199.72,199.47,199.54,8810.0,180.5815,180.5905,180.3645,180.4277,8810.0
2018-05-21 14:00:00,199.5,199.51,199.37,199.38,15443.0,180.3916,180.4006,180.274,180.2831,15443.0
2018-05-21 14:10:00,199.36,199.4,199.21,199.32,16391.0,180.265,180.3012,180.1294,180.2288,16391.0
2018-05-21 14:20:00,199.31,199.48,199.27,199.48,13277.0,180.2198,180.3735,180.1836,180.3735,13277.0
2018-05-21 14:30:00,199.44,199.44,199.2,199.32,11879.0,180.3373,180.3373,180.1203,180.2288,11879.0
2018-05-21 14:40:00,199.3,199.41,199.27,199.37,9377.0,180.2107,180.3102,180.1836,180.274,9377.0
2018-05-21 14:50:00,199.41,199.67,199.37,199.63,12562.0,180.3102,180.5453,180.274,180.5091,12562.0
2018-05-21 15:00:00,199.64,199.67,199.49,199.67,15586.0,180.5182,180.5453,180.3825,180.5453,15586.0
2018-05-21 15:10:00,199.67,199.94,199.61,199.78,22346.0,180.5453,180.7894,180.491,180.6448,22346.0
2018-05-21 15:20:00,199.8,199.8,199.29,199.33,14236.0,180.6628,180.6628,180.2017,180.2379,14236.0
2018-05-21 15:30:00,199.35,199.35,199.09,199.19,17254.0,180.2559,180.2559,180.0209,180.1113,17254.0
2018-05-21 15:40:00,199.2,199.48,199.15,199.38,21300.0,180.1203,180.3735,180.0751,180.2831,21300.0
2018-05-21 15:50:00,199.4,199.74,199.4,199.66,58507.0,180.3012,180.6086,180.3012,180.5363,58507.0
2018-05-22 09:30:00,199.72,200.96,199.72,200.69,44727.0,180.5905,181.7117,180.5905,181.4676,44727.0
2018-05-22 09:40:00,200.79,200.97,200.02,200.88,29821.0,181.558,181.7208,180.8618,181.6394,29821.0
2018-05-22 09:50:00,200.87,200.87,200.23,200.59,23926.0,181.6304,181.6304,181.0517,181.3772,23926.0
2018-05-22 10:00:00,200.59,201.77,200.59,201.28,80990.0,181.3772,182.4442,181.3772,182.0011,80990.0
2018-05-22 10:10:00,201.28,201.3,200.27,200.57,37326.0,182.0011,182.0192,181.0878,181.3591,37326.0
2018-05-22 10:20:00,200.54,200.65,200.13,200.13,39104.0,181.332,181.4314,180.9612,180.9612,39104.0
2018-05-22 10:30:00,200.12,200.35,200.01,200.23,55162.0,180.9522,181.1602,180.8527,181.0517,55162.0
2018-05-22 10:40:00,200.25,200.27,199.8,199.98,60869.0,181.0697,181.0878,180.6628,180.8256,60869.0
2018-05-22 10:50:00,200.0,200.13,199.62,199.62,52517.0,180.8437,180.9612,180.5001,180.5001,52517.0
2018-05-22 11:00:00,199.62,199.8,199.53,199.54,19316.0,180.5001,180.6628,180.4187,180.4277,19316.0
2018-05-22 11:10:00,199.52,199.75,199.44,199.61,9550.0,180.4097,180.6176,180.3373,180.491,9550.0
2018-05-22 11:20:00,199.63,199.67,199.52,199.56,26912.0,180.5091,180.5453,180.4097,180.4458,26912.0
2018-05-22 11:30:00,199.55,199.76,199.54,199.6,16362.0,180.4368,180.6267,180.4277,180.482,16362.0
2018-05-22 11:40:00,199.56,199.81,199.55,199.62,11806.0,180.4458,180.6719,180.4368,180.5001,11806.0
2018-05-22 11:50:00,199.65,199.65,199.42,199.46,15617.0,180.5272,180.5272,180.3192,180.3554,15617.0
2018-05-22 12:00:00,199.45,199.56,199.38,199.39,9856.0,180.3464,180.4458,180.2831,180.2921,9856.0
2018-05-22 12:10:00,199.36,199.4,199.29,199.3,8634.0,180.265,180.3012,180.2017,180.2107,8634.0
2018-05-22 12:20:00,199.29,199.33,199.07,199.16,11030.0,180.2017,180.2379,180.0028,180.0841,11030.0
2018-05-22 12:30:00,199.13,199.36,198.92,199.32,76742.0,180.057,180.265,179.8671,180.2288,76742.0
2018-05-22 12:40:00,199.44,199.46,199.24,199.3,13075.0,180.3373,180.3554,180.1565,180.2107,13075.0
2018-05-22 12:50:00,199.3,199.56,199.15,199.52,12411.0,180.2107,180.4458,180.0751,180.4097,12411.0
2018-05-22 13:00:00,199.5,199.57,199.39,199.5,8351.0,180.3916,180.4549,180.2921,180.3916,8351.0
2018-05-22 13:10:00,199.5,199.6,199.44,199.5,10063.0,180.3916,180.482,180.3373,180.3916,10063.0
2018-05-22 13:20:00,199.47,199.65,199.43,199.6,7110.0,180.3645,180.5272,180.3283,180.482,7110.0
2018-05-22 13:30:00,199.63,199.63,199.46,199.53,7700.0,180.5091,180.5091,180.3554,180.4187,7700.0
2018-05-22 13:40:00,199.52,199.61,199.47,199.52,7948.0,180.4097,180.491,180.3645,180.4097,7948.0
2018-05-22 13:50:00,199.52,199.69,199.49,199.63,10123.0,180.4097,180.5634,180.3825,180.5091,10123.0
2018-05-22 14:00:00,199.65,199.74,199.43,199.44,40095.0,180.5272,180.6086,180.3283,180.3373,40095.0
2018-05-22 14:10:00,199.41,199.63,199.39,199.44,13730.0,180.3102,180.5091,180.2921,180.3373,13730.0
2018-05-22 14:20:00,199.45,199.57,199.42,199.53,15915.0,180.3464,180.4549,180.3192,180.4187,15915.0
2018-05-22 14:30:00,199.55,199.59,199.39,199.44,19565.0,180.4368,180.473,180.2921,180.3373,19565.0
2018-05-22 14:40:00,199.42,199.49,199.33,199.49,24111.0,180.3192,180.3825,180.2379,180.3825,24111.0
2018-05-22 14:50:00,199.47,199.64,199.39,199.46,18070.0,180.3645,180.5182,180.2921,180.3554,18070.0
2018-05-22 15:00:00,199.42,199.52,199.34,199.35,15070.0,180.3192,180.4097,180.2469,180.2559,15070.0
2018-05-22 15:10:00,199.34,199.36,199.24,199.29,18416.0,180.2469,180.265,180.1565,180.2017,18416.0
2018-05-22 15:20:00,199.3,199.48,199.26,199.48,15805.0,180.2107,180.3735,180.1746,180.3735,15805.0
2018-05-22 15:30:00,199.48,199.48,199.17,199.27,24604.0,180.3735,180.3735,180.0932,180.1836,24604.0
2018-05-22 15:40:00,199.25,199.43,199.24,199.28,35142.0,180.1655,180.3283,180.1565,180.1927,35142.0
2018-05-22 15:50:00,199.29,199.29,198.83,198.97,147031.0,180.2017,180.2017,179.7858,179.9123,147031.0
2018-05-23 09:30:00,197.98,199.09,197.05,197.07,66164.0,179.0172,180.0209,178.1762,178.1943,66164.0
2018-05-23 09:40:00,197.02,198.15,196.77,197.72,48786.0,178.1491,179.1709,177.9231,178.7821,48786.0
2018-05-23 09:50:00,197.75,198.2,197.0,198.14,32958.0,178.8092,179.2161,178.131,179.1618,32958.0
2018-05-23 10:00:00,198.1,198.16,197.23,197.66,21200.0,179.1257,179.1799,178.339,178.7278,21200.0
2018-05-23 10:10:00,197.66,197.81,197.38,197.54,17950.0,178.7278,178.8635,178.4746,178.6193,17950.0
2018-05-23 10:20:00,197.48,197.69,197.28,197.46,23927.0,178.5651,178.7549,178.3842,178.547,23927.0
2018-05-23 10:30:00,197.51,197.71,197.46,197.52,22053.0,178.5922,178.773,178.547,178.6012,22053.0
2018-05-23 10:40:00,197.44,197.47,197.14,197.15,31383.0,178.5289,178.556,178.2576,178.2667,31383.0
2018-05-23 10:50:00,197.14,197.15,196.82,196.99,29120.0,178.2576,178.2667,177.9683,178.122,29120.0
2018-05-23 11:00:00,196.93,197.19,196.89,197.14,16252.0,178.0677,178.3028,178.0316,178.2576,16252.0
2018-05-23 11:10:00,197.09,197.4,196.89,197.27,20822.0,178.2124,178.4927,178.0316,178.3752,20822.0
2018-05-23 11:20:00,197.31,197.54,197.24,197.38,15151.0,178.4113,178.6193,178.348,178.4746,15151.0
2018-05-23 11:30:00,197.39,197.55,197.24,197.32,14158.0,178.4837,178.6284,178.348,178.4204,14158.0
2018-05-23 11:40:00,197.28,197.46,197.24,197.44,8968.0,178.3842,178.547,178.348,178.5289,8968.0
2018-05-23 11:50:00,197.45,197.53,196.98,196.98,22864.0,178.5379,178.6103,178.113,178.113,22864.0
2018-05-23 12:00:00,196.99,197.3,196.96,197.3,13611.0,178.122,178.4023,178.0949,178.4023,13611.0
2018-05-23 12:10:00,197.28,197.28,196.95,196.96,18308.0,178.3842,178.3842,178.0858,178.0949,18308.0
2018-05-23 12:20:00,196.95,197.04,196.79,196.87,28325.0,178.0858,178.1672,177.9411,178.0135,28325.0
2018-05-23 12:30:00,196.88,197.14,196.86,197.05,36077.0,178.0225,178.2576,178.0044,178.1762,36077.0
2018-05-23 12:40:00,197.13,197.3,197.11,197.18,13599.0,178.2486,178.4023,178.2305,178.2938,13599.0
2018-05-23 12:50:00,197.25,197.34,197.17,197.31,7662.0,178.3571,178.4385,178.2848,178.4113,7662.0
2018-05-23 13:00:00,197.33,197.43,197.13,197.21,16153.0,178.4294,178.5198,178.2486,178.3209,16153.0
2018-05-23 13:10:00,197.16,197.2,197.0,197.17,12496.0,178.2757,178.3119,178.131,178.2848,12496.0
2018-05-23 13:20:00,197.17,197.41,197.17,197.41,14824.0,178.2848,178.5018,178.2848,178.5018,14824.0
2018-05-23 13:30:00,197.41,197.5,197.29,197.42,22157.0,178.5018,178.5831,178.3933,178.5108,22157.0
2018-05-23 13:40:00,197.37,197.49,197.21,197.25,33495.0,178.4656,178.5741,178.3209,178.3571,33495.0
2018-05-23 13:50:00,197.23,197.4,197.2,197.23,17306.0,178.339,178.4927,178.3119,178.339,17306.0
2018-05-23 14:00:00,197.22,198.21,197.22,198.2,20693.0,178.33,179.2251,178.33,179.2161,20693.0
2018-05-23 14:10:00,198.2,198.61,198.14,198.35,19544.0,179.2161,179.5868,179.1618,179.3517,19544.0
2018-05-23 14:20:00,198.37,198.69,198.31,198.42,15011.0,179.3698,179.6592,179.3156,179.415,15011.0
2018-05-23 14:30:00,198.43,198.45,197.69,197.69,30597.0,179.4241,179.4422,178.7549,178.7549,30597.0
2018-05-23 14:40:00,197.74,197.86,197.63,197.77,15621.0,178.8002,178.9087,178.7007,178.8273,15621.0
2018-05-23 14:50:00,197.77,197.83,197.59,197.81,19343.0,178.8273,178.8815,178.6645,178.8635,19343.0
2018-05-23 15:00:00,197.77,198.09,197.74,197.93,16772.0,178.8273,179.1166,178.8002,178.972,16772.0
2018-05-23 15:10:00,197.9,197.95,197.71,197.89,14815.0,178.9448,178.99,178.773,178.9358,14815.0
2018-05-23 15:20:00,197.89,198.12,197.8,198.04,14498.0,178.9358,179.1438,178.8544,179.0714,14498.0
2018-05-23 15:30:00,198.06,198.06,197.76,197.78,15571.0,179.0895,179.0895,178.8182,178.8363,15571.0
2018-05-23 15:40:00,197.79,197.89,197.65,197.8,49428.0,178.8454,178.9358,178.7188,178.8544,49428.0
2018-05-23 15:50:00,197.84,198.15,197.83,198.13,96408.0,178.8906,179.1709,178.8815,179.1528,96408.0
2018-05-24 09:30:00,198.29,198.5,197.73,197.82,28036.0,179.2975,179.4874,178.7911,178.8725,28036.0
2018-05-24 09:40:00,197.82,197.85,197.0,197.38,27367.0,178.8725,178.8996,178.131,178.4746,27367.0
2018-05-24 09:50:00,197.47,197.47,196.97,197.27,21264.0,178.556,178.556,178.1039,178.3752,21264.0
2018-05-24 10:00:00,197.27,197.66,196.97,197.49,11936.0,178.3752,178.7278,178.1039,178.5741,11936.0
2018-05-24 10:10:00,197.55,197.63,197.19,197.32,14953.0,178.6284,178.7007,178.3028,178.4204,14953.0
2018-05-24 10:20:00,197.29,197.39,197.0,197.25,19796.0,178.3933,178.4837,178.131,178.3571,19796.0
2018-05-24 10:30:00,197.3,197.35,196.82,197.31,19093.0,178.4023,178.4475,177.9683,178.4113,19093.0
2018-05-24 10:40:00,197.37,197.38,196.88,197.3,13237.0,178.4656,178.4746,178.0225,178.4023,13237.0
2018-05-24 10:50:00,197.27,197.43,196.88,197.14,19043.0,178.3752,178.5198,178.0225,178.2576,19043.0
2018-05-24 11:00:00,197.19,197.62,197.05,197.53,11643.0,178.3028,178.6917,178.1762,178.6103,11643.0
2018-05-24 11:10:00,197.46,197.88,197.41,197.86,13622.0,178.547,178.9267,178.5018,178.9087,13622.0
2018-05-24 11:20:00,197.87,197.98,197.65,197.81,9270.0,178.9177,179.0172,178.7188,178.8635,9270.0
2018-05-24 11:30:00,197.79,197.83,197.49,197.61,12870.0,178.8454,178.8815,178.5741,178.6826,12870.0
2018-05-24 11:40:00,197.66,197.87,197.61,197.67,17489.0,178.7278,178.9177,178.6826,178.7369,17489.0
2018-05-24 11:50:00,197.63,197.87,197.46,197.86,11642.0,178.7007,178.9177,178.547,178.9087,11642.0
2018-05-24 12:00:00,197.86,198.05,197.77,197.77,15550.0,178.9087,179.0805,178.8273,178.8273,15550.0
2018-05-24 12:10:00,197.81,198.06,197.81,197.97,8099.0,178.8635,179.0895,178.8635,179.0081,8099.0
2018-05-24 12:20:00,198.0,198.19,197.87,198.16,9229.0,179.0353,179.2071,178.9177,179.1799,9229.0
2018-05-24 12:30:00,198.15,198.36,198.04,198.14,14858.0,179.1709,179.3608,179.0714,179.1618,14858.0
2018-05-24 12:40:00,198.17,198.17,198.02,198.1,6673.0,179.189,179.189,179.0533,179.1257,6673.0
2018-05-24 12:50:00,198.15,198.35,198.04,198.33,7645.0,179.1709,179.3517,179.0714,179.3336,7645.0
2018-05-24 13:00:00,198.35,198.46,198.14,198.4,10843.0,179.3517,179.4512,179.1618,179.3969,10843.0
2018-05-24 13:10:00,198.4,198.52,198.31,198.38,7357.0,179.3969,179.5054,179.3156,179.3789,7357.0
2018-05-24 13:20:00,198.41,198.59,198.3,198.52,8338.0,179.406,179.5687,179.3065,179.5054,8338.0
2018-05-24 13:30:00,198.54,198.86,198.52,198.82,16426.0,179.5235,179.8129,179.5054,179.7767,16426.0
2018-05-24 13:40:00,198.82,199.09,198.8,198.93,13560.0,179.7767,180.0209,179.7586,179.8762,13560.0
2018-05-24 13:50:00,198.91,198.91,198.54,198.66,8537.0,179.8581,179.8581,179.5235,179.632,8537.0
2018-05-24 14:00:00,198.61,198.67,198.44,198.64,10234.0,179.5868,179.6411,179.4331,179.614,10234.0
2018-05-24 14:10:00,198.63,198.73,198.48,198.5,11456.0,179.6049,179.6953,179.4693,179.4874,11456.0
2018-05-24 14:20:00,198.49,198.71,198.49,198.58,13673.0,179.4783,179.6772,179.4783,179.5597,13673.0
2018-05-24 14:30:00,198.56,198.61,198.4,198.51,12877.0,179.5416,179.5868,179.3969,179.4964,12877.0
2018-05-24 14:40:00,198.49,198.56,198.44,198.45,15226.0,179.4783,179.5416,179.4331,179.4422,15226.0
2018-05-24 14:50:00,198.44,198.68,198.35,198.62,8137.0,179.4331,179.6501,179.3517,179.5959,8137.0
2018-05-24 15:00:00,198.62,198.65,198.33,198.61,14277.0,179.5959,179.623,179.3336,179.5868,14277.0
2018-05-24 15:10:00,198.63,198.83,198.59,198.79,17019.0,179.6049,179.7858,179.5687,179.7496,17019.0
2018-05-24 15:20:00,198.78,198.88,198.72,198.82,15713.0,179.7405,179.831,179.6863,179.7767,15713.0
2018-05-24 15:30:00,198.82,198.92,198.79,198.86,16697.0,179.7767,179.8671,179.7496,179.8129,16697.0
2018-05-24 15:40:00,198.85,198.97,198.74,198.96,32216.0,179.8038,179.9123,179.7044,179.9033,32216.0
2018-05-24 15:50:00,198.94,198.98,198.7,198.94,129010.0,179.8852,179.9214,179.6682,179.8852,129010.0
2018-05-25 09:30:00,198.89,199.57,198.41,198.7,52457.0,179.84,180.4549,179.406,179.6682,52457.0
2018-05-25 09:40:00,198.7,199.16,198.28,198.72,30824.0,179.6682,180.0841,179.2884,179.6863,30824.0
2018-05-25 09:50:00,198.57,199.02,198.57,198.57,24363.0,179.5507,179.9576,179.5507,179.5507,24363.0
2018-05-25 10:00:00,198.68,198.88,198.48,198.88,19301.0,179.6501,179.831,179.4693,179.831,19301.0
2018-05-25 10:10:00,198.9,199.77,198.87,199.77,32492.0,179.849,180.6357,179.8219,180.6357,32492.0
2018-05-25 10:20:00,199.75,199.84,199.46,199.65,16621.0,180.6176,180.699,180.3554,180.5272,16621.0
2018-05-25 10:30:00,199.69,200.19,199.65,200.18,58436.0,180.5634,181.0155,180.5272,181.0064,58436.0
2018-05-25 10:40:00,200.15,200.22,199.62,199.68,33209.0,180.9793,181.0426,180.5001,180.5543,33209.0
2018-05-25 10:50:00,199.71,200.1,199.61,200.09,30448.0,180.5815,180.9341,180.491,180.9251,30448.0
2018-05-25 11:00:00,200.06,200.06,199.77,199.89,30346.0,180.8979,180.8979,180.6357,180.7442,30346.0
2018-05-25 11:10:00,199.87,200.01,199.84,200.01,15035.0,180.7261,180.8527,180.699,180.8527,15035.0
2018-05-25 11:20:00,200.0,200.0,199.57,199.79,12442.0,180.8437,180.8437,180.4549,180.6538,12442.0
2018-05-25 11:30:00,199.82,199.86,199.52,199.63,13897.0,180.6809,180.7171,180.4097,180.5091,13897.0
2018-05-25 11:40:00,199.64,199.95,199.56,199.92,14133.0,180.5182,180.7985,180.4458,180.7714,14133.0
2018-05-25 11:50:00,199.89,199.93,199.3,199.3,9063.0,180.7442,180.7804,180.2107,180.2107,9063.0
2018-05-25 12:00:00,199.33,199.39,199.08,199.12,9064.0,180.2379,180.2921,180.0118,180.048,9064.0
2018-05-25 12:10:00,199.07,199.2,199.02,199.14,9875.0,180.0028,180.1203,179.9576,180.0661,9875.0
2018-05-25 12:20:00,199.08,199.25,199.01,199.23,10925.0,180.0118,180.1655,179.9485,180.1474,10925.0
2018-05-25 12:30:00,199.23,199.24,198.95,199.0,21634.0,180.1474,180.1565,179.8943,179.9395,21634.0
2018-05-25 12:40:00,199.0,199.13,198.83,198.84,15647.0,179.9395,180.057,179.7858,179.7948,15647.0
2018-05-25 12:50:00,198.84,199.13,198.8,198.96,17083.0,179.7948,180.057,179.7586,179.9033,17083.0
2018-05-25 13:00:00,198.97,199.09,198.89,199.04,13561.0,179.9123,180.0209,179.84,179.9756,13561.0
2018-05-25 13:10:00,199.06,199.07,198.83,198.99,11924.0,179.9937,180.0028,179.7858,179.9304,11924.0
2018-05-25 13:20:00,198.98,199.05,198.8,198.84,12129.0,179.9214,179.9847,179.7586,179.7948,12129.0
2018-05-25 13:30:00,198.82,198.82,198.58,198.76,14292.0,179.7767,179.7767,179.5597,179.7225,14292.0
2018-05-25 13:40:00,198.73,198.79,198.62,198.63,8159.0,179.6953,179.7496,179.5959,179.6049,8159.0
2018-05-25 13:50:00,198.59,198.65,198.33,198.43,20661.0,179.5687,179.623,179.3336,179.4241,20661.0
2018-05-25 14:00:00,198.41,198.49,198.31,198.38,11746.0,179.406,179.4783,179.3156,179.3789,11746.0
2018-05-25 14:10:00,198.42,198.56,198.4,198.43,10588.0,179.415,179.5416,179.3969,179.4241,10588.0
2018-05-25 14:20:00,198.43,198.45,198.29,198.38,11965.0,179.4241,179.4422,179.2975,179.3789,11965.0
2018-05-25 14:30:00,198.35,198.43,198.19,198.21,13765.0,179.3517,179.4241,179.2071,179.2251,13765.0
2018-05-25 14:40:00,198.21,198.21,197.85,198.04,22525.0,179.2251,179.2251,178.8996,179.0714,22525.0
2018-05-25 14:50:00,198.02,198.04,197.91,197.92,17899.0,179.0533,179.0714,178.9539,178.9629,17899.0
2018-05-25 15:00:00,197.92,197.95,197.82,197.92,13325.0,178.9629,178.99,178.8725,178.9629,13325.0
2018-05-25 15:10:00,197.95,198.06,197.9,198.0,24936.0,178.99,179.0895,178.9448,179.0353,24936.0
2018-05-25 15:20:00,198.0,198.21,197.96,198.18,36416.0,179.0353,179.2251,178.9991,179.198,36416.0
2018-05-25 15:30:00,198.22,198.25,198.12,198.12,24053.0,179.2342,179.2613,179.1438,179.1438,24053.0
2018-05-25 15:40:00,198.1,198.1,197.9,197.96,28320.0,179.1257,179.1257,178.9448,178.9991,28320.0
2018-05-25 15:50:00,197.98,198.4,197.98,198.37,115576.0,179.0172,179.3969,179.0172,179.3698,115576.0
2018-05-29 09:30:00,198.1,198.35,197.01,197.21,75792.0,179.1257,179.3517,178.1401,178.3209,75792.0
2018-05-29 09:40:00,197.29,197.53,197.01,197.32,43011.0,178.3933,178.6103,178.1401,178.4204,43011.0
2018-05-29 09:50:00,197.34,198.56,197.34,198.34,33681.0,178.4385,179.5416,178.4385,179.3427,33681.0
2018-05-29 10:00:00,198.35,198.81,198.34,198.78,60887.0,179.3517,179.7677,179.3427,179.7405,60887.0
2018-05-29 10:10:00,198.72,198.84,198.53,198.79,18485.0,179.6863,179.7948,179.5145,179.7496,18485.0
2018-05-29 10:20:00,198.76,198.84,198.32,198.55,28781.0,179.7225,179.7948,179.3246,179.5326,28781.0
2018-05-29 10:30:00,198.44,198.44,198.07,198.08,27739.0,179.4331,179.4331,179.0985,179.1076,27739.0
2018-05-29 10:40:00,198.07,198.5,198.0,198.25,29367.0,179.0985,179.4874,179.0353,179.2613,29367.0
2018-05-29 10:50:00,198.31,198.48,198.18,198.28,18535.0,179.3156,179.4693,179.198,179.2884,18535.0
2018-05-29 11:00:00,198.31,198.61,198.15,198.53,23730.0,179.3156,179.5868,179.1709,179.5145,23730.0
2018-05-29 11:10:00,198.49,198.66,198.26,198.3,19841.0,179.4783,179.632,179.2703,179.3065,19841.0
2018-05-29 11:20:00,198.33,198.51,198.09,198.1,37276.0,179.3336,179.4964,179.1166,179.1257,37276.0
2018-05-29 11:30:00,198.1,198.12,197.53,197.61,20339.0,179.1257,179.1438,178.6103,178.6826,20339.0
2018-05-29 11:40:00,197.64,197.64,197.05,197.15,26560.0,178.7097,178.7097,178.1762,178.2667,26560.0
2018-05-29 11:50:00,197.19,197.27,196.89,196.92,26140.0,178.3028,178.3752,178.0316,178.0587,26140.0
2018-05-29 12:00:00,196.89,196.89,196.53,196.56,33498.0,178.0316,178.0316,177.7061,177.7332,33498.0
2018-05-29 12:10:00,196.57,196.66,196.3,196.47,19727.0,177.7422,177.8236,177.4981,177.6518,19727.0
2018-05-29 12:20:00,196.49,196.98,196.4,196.84,26494.0,177.6699,178.113,177.5885,177.9864,26494.0
2018-05-29 12:30:00,196.82,197.01,196.75,196.9,18924.0,177.9683,178.1401,177.905,178.0406,18924.0
2018-05-29 12:40:00,196.91,197.06,196.85,197.02,15678.0,178.0497,178.1853,177.9954,178.1491,15678.0
2018-05-29 12:50:00,197.14,197.2,196.93,197.01,18439.0,178.2576,178.3119,178.0677,178.1401,18439.0
2018-05-29 13:00:00,196.99,196.99,196.62,196.62,26162.0,178.122,178.122,177.7874,177.7874,26162.0
2018-05-29 13:10:00,196.61,196.65,196.39,196.53,26583.0,177.7784,177.8146,177.5795,177.7061,26583.0
2018-05-29 13:20:00,196.56,196.75,196.36,196.52,23035.0,177.7332,177.905,177.5523,177.697,23035.0
2018-05-29 13:30:00,196.51,196.51,196.21,196.37,20365.0,177.688,177.688,177.4167,177.5614,20365.0
2018-05-29 13:40:00,196.4,196.73,196.35,196.7,20584.0,177.5885,177.8869,177.5433,177.8598,20584.0
2018-05-29 13:50:00,196.7,196.75,196.32,196.32,22362.0,177.8598,177.905,177.5162,177.5162,22362.0
2018-05-29 14:00:00,196.32,196.38,196.07,196.34,46510.0,177.5162,177.5704,177.2901,177.5343,46510.0
2018-05-29 14:10:00,196.33,196.51,196.19,196.41,22536.0,177.5252,177.688,177.3986,177.5975,22536.0
2018-05-29 14:20:00,196.39,196.81,196.23,196.81,40529.0,177.5795,177.9592,177.4348,177.9592,40529.0
2018-05-29 14:30:00,196.75,197.03,196.62,196.68,23569.0,177.905,178.1582,177.7874,177.8417,23569.0
2018-05-29 14:40:00,196.63,196.72,196.22,196.34,31979.0,177.7965,177.8779,177.4257,177.5343,31979.0
2018-05-29 14:50:00,196.39,196.42,196.22,196.26,34966.0,177.5795,177.6066,177.4257,177.4619,34966.0
2018-05-29 15:00:00,196.2,196.45,196.15,196.2,46190.0,177.4077,177.6337,177.3624,177.4077,46190.0
2018-05-29 15:10:00,196.23,196.35,196.0,196.06,54842.0,177.4348,177.5433,177.2268,177.2811,54842.0
2018-05-29 15:20:00,196.08,196.19,196.0,196.14,34366.0,177.2992,177.3986,177.2268,177.3534,34366.0
2018-05-29 15:30:00,196.12,196.7,196.06,196.54,75033.0,177.3353,177.8598,177.2811,177.7151,75033.0
2018-05-29 15:40:00,196.55,196.77,196.41,196.53,94514.0,177.7241,177.9231,177.5975,177.7061,94514.0
2018-05-29 15:50:00,196.56,196.82,196.52,196.73,184688.0,177.7332,177.9683,177.697,177.8869,184688.0
2018-05-30 09:30:00,198.16,198.31,197.75,198.21,121485.0,179.1799,179.3156,178.8092,179.2251,121485.0
2018-05-30 09:40:00,198.13,198.63,198.12,198.58,40831.0,179.1528,179.6049,179.1438,179.5597,40831.0
2018-05-30 09:50:00,198.6,198.62,198.14,198.17,32763.0,179.5778,179.5959,179.1618,179.189,32763.0
2018-05-30 10:00:00,198.12,198.19,197.89,198.12,30162.0,179.1438,179.2071,178.9358,179.1438,30162.0
2018-05-30 10:10:00,198.1,198.7,197.82,198.47,51383.0,179.1257,179.6682,178.8725,179.4602,51383.0
2018-05-30 10:20:00,198.48,198.5,198.13,198.29,25014.0,179.4693,179.4874,179.1528,179.2975,25014.0
2018-05-30 10:30:00,198.45,198.76,198.42,198.74,69503.0,179.4422,179.7225,179.415,179.7044,69503.0
2018-05-30 10:40:00,198.73,199.22,198.6,199.16,95135.0,179.6953,180.1384,179.5778,180.0841,95135.0
2018-05-30 10:50:00,199.17,199.87,199.11,199.87,50366.0,180.0932,180.7261,180.0389,180.7261,50366.0
2018-05-30 11:00:00,199.83,200.28,199.43,199.61,73144.0,180.69,181.0969,180.3283,180.491,73144.0
2018-05-30 11:10:00,199.64,199.65,199.44,199.65,17736.0,180.5182,180.5272,180.3373,180.5272,17736.0
2018-05-30 11:20:00,199.66,200.05,199.65,199.73,26131.0,180.5363,180.8889,180.5272,180.5996,26131.0
2018-05-30 11:30:00,199.69,200.02,199.68,199.78,24643.0,180.5634,180.8618,180.5543,180.6448,24643.0
2018-05-30 11:40:00,199.83,200.03,199.79,199.95,25421.0,180.69,180.8708,180.6538,180.7985,25421.0
2018-05-30 11:50:00,199.96,200.09,199.81,200.07,29451.0,180.8075,180.9251,180.6719,180.907,29451.0
2018-05-30 12:00:00,200.07,200.23,199.83,199.89,28507.0,180.907,181.0517,180.69,180.7442,28507.0
2018-05-30 12:10:00,199.87,200.15,199.85,199.92,26566.0,180.7261,180.9793,180.7081,180.7714,26566.0
2018-05-30 12:20:00,199.99,200.09,199.72,199.9,26021.0,180.8346,180.9251,180.5905,180.7533,26021.0
2018-05-30 12:30:00,199.91,199.91,199.59,199.71,23864.0,180.7623,180.7623,180.473,180.5815,23864.0
2018-05-30 12:40:00,199.74,199.9,199.62,199.84,18981.0,180.6086,180.7533,180.5001,180.699,18981.0
2018-05-30 12:50:00,199.77,200.01,199.77,199.93,20830.0,180.6357,180.8527,180.6357,180.7804,20830.0
2018-05-30 13:00:00,199.96,200.11,199.91,200.09,18582.0,180.8075,180.9432,180.7623,180.9251,18582.0
2018-05-30 13:10:00,200.06,200.47,200.06,200.42,25431.0,180.8979,181.2687,180.8979,181.2235,25431.0
2018-05-30 13:20:00,200.43,200.53,200.35,200.36,21966.0,181.2325,181.3229,181.1602,181.1692,21966.0
2018-05-30 13:30:00,200.34,200.34,200.08,200.22,14846.0,181.1511,181.1511,180.916,181.0426,14846.0
2018-05-30 13:40:00,200.2,200.34,200.08,200.2,25301.0,181.0245,181.1511,180.916,181.0245,25301.0
2018-05-30 13:50:00,200.2,200.2,199.91,200.0,23841.0,181.0245,181.0245,180.7623,180.8437,23841.0
2018-05-30 14:00:00,200.0,200.16,199.93,200.16,24968.0,180.8437,180.9884,180.7804,180.9884,24968.0
2018-05-30 14:10:00,200.15,200.22,200.01,200.07,19136.0,180.9793,181.0426,180.8527,180.907,19136.0
2018-05-30 14:20:00,200.08,200.16,200.04,200.07,24692.0,180.916,180.9884,180.8799,180.907,24692.0
2018-05-30 14:30:00,200.07,200.4,200.06,200.32,20067.0,180.907,181.2054,180.8979,181.133,20067.0
2018-05-30 14:40:00,200.32,200.39,199.99,200.01,20047.0,181.133,181.1963,180.8346,180.8527,20047.0
2018-05-30 14:50:00,200.06,200.19,200.04,200.12,13708.0,180.8979,181.0155,180.8799,180.9522,13708.0
2018-05-30 15:00:00,200.1,200.19,199.81,199.85,22137.0,180.9341,181.0155,180.6719,180.7081,22137.0
2018-05-30 15:10:00,199.86,199.95,199.79,199.81,23541.0,180.7171,180.7985,180.6538,180.6719,23541.0
2018-05-30 15:20:00,199.82,199.84,199.57,199.57,24286.0,180.6809,180.699,180.4549,180.4549,24286.0
2018-05-30 15:30:00,199.58,199.7,199.44,199.49,39673.0,180.4639,180.5724,180.3373,180.3825,39673.0
2018-05-30 15:40:00,199.49,200.0,199.44,199.92,52640.0,180.3825,180.8437,180.3373,180.7714,52640.0
2018-05-30 15:50:00,199.94,199.98,199.58,199.61,193915.0,180.7894,180.8256,180.4639,180.491,193915.0
2018-05-31 09:30:00,200.21,200.7,199.21,199.61,121117.0,181.0336,181.4766,180.1294,180.491,121117.0
2018-05-31 09:40:00,199.6,199.71,199.09,199.13,80793.0,180.482,180.5815,180.0209,180.057,80793.0
2018-05-31 09:50:00,199.11,199.17,198.71,198.9,63041.0,180.0389,180.0932,179.6772,179.849,63041.0
2018-05-31 10:00:00,198.9,199.03,198.29,198.37,74915.0,179.849,179.9666,179.2975,179.3698,74915.0
2018-05-31 10:10:00,198.37,198.74,198.04,198.64,101525.0,179.3698,179.7044,179.0714,179.614,101525.0
2018-05-31 10:20:00,198.66,199.22,198.6,199.08,64970.0,179.632,180.1384,179.5778,180.0118,64970.0
2018-05-31 10:30:00,199.09,199.3,199.0,199.08,68286.0,180.0209,180.2107,179.9395,180.0118,68286.0
2018-05-31 10:40:00,199.08,199.28,198.82,199.06,48684.0,180.0118,180.1927,179.7767,179.9937,48684.0
2018-05-31 10:50:00,199.09,199.49,198.7,199.09,62766.0,180.0209,180.3825,179.6682,180.0209,62766.0
2018-05-31 11:00:00,199.03,199.45,198.99,199.01,40854.0,179.9666,180.3464,179.9304,179.9485,40854.0
2018-05-31 11:10:00,199.01,199.27,198.99,199.12,32980.0,179.9485,180.1836,179.9304,180.048,32980.0
2018-05-31 11:20:00,199.08,199.44,198.97,199.35,60775.0,180.0118,180.3373,179.9123,180.2559,60775.0
2018-05-31 11:30:00,199.36,199.99,199.15,199.56,102653.0,180.265,180.8346,180.0751,180.4458,102653.0
2018-05-31 11:40:00,199.56,200.04,199.42,199.89,54530.0,180.4458,180.8799,180.3192,180.7442,54530.0
2018-05-31 11:50:00,199.89,199.96,199.55,199.57,67536.0,180.7442,180.8075,180.4368,180.4549,67536.0
2018-05-31 12:00:00,199.56,199.56,199.22,199.31,83376.0,180.4458,180.4458,180.1384,180.2198,83376.0
2018-05-31 12:10:00,199.33,199.4,199.15,199.15,56242.0,180.2379,180.3012,180.0751,180.0751,56242.0
2018-05-31 12:20:00,199.17,199.37,198.9,199.0,160264.0,180.0932,180.274,179.849,179.9395,160264.0
2018-05-31 12:30:00,198.97,199.02,198.74,198.86,39204.0,179.9123,179.9576,179.7044,179.8129,39204.0
2018-05-31 12:40:00,198.85,198.86,198.53,198.8,61329.0,179.8038,179.8129,179.5145,179.7586,61329.0
2018-05-31 12:50:00,198.77,198.92,198.7,198.79,49006.0,179.7315,179.8671,179.6682,179.7496,49006.0
2018-05-31 13:00:00,198.79,198.79,198.37,198.37,65712.0,179.7496,179.7496,179.3698,179.3698,65712.0
2018-05-31 13:10:00,198.35,198.46,198.23,198.37,44634.0,179.3517,179.4512,179.2432,179.3698,44634.0
2018-05-31 13:20:00,198.39,198.62,198.21,198.26,61617.0,179.3879,179.5959,179.2251,179.2703,61617.0
2018-05-31 13:30:00,198.25,198.37,198.05,198.19,45158.0,179.2613,179.3698,179.0805,179.2071,45158.0
2018-05-31 13:40:00,198.19,198.64,198.15,198.55,87571.0,179.2071,179.614,179.1709,179.5326,87571.0
2018-05-31 13:50:00,198.53,198.57,198.08,198.1,107880.0,179.5145,179.5507,179.1076,179.1257,107880.0
2018-05-31 14:00:00,198.12,198.16,197.72,197.77,73348.0,179.1438,179.1799,178.7821,178.8273,73348.0
2018-05-31 14:10:00,197.83,198.2,197.7,198.12,45612.0,178.8815,179.2161,178.764,179.1438,45612.0
2018-05-31 14:20:00,198.14,198.3,197.87,197.87,85281.0,179.1618,179.3065,178.9177,178.9177,85281.0
2018-05-31 14:30:00,197.88,197.98,197.71,197.85,32816.0,178.9267,179.0172,178.773,178.8996,32816.0
2018-05-31 14:40:00,197.86,198.04,197.81,197.92,28145.0,178.9087,179.0714,178.8635,178.9629,28145.0
2018-05-31 14:50:00,197.94,198.27,197.89,198.25,33350.0,178.981,179.2794,178.9358,179.2613,33350.0
2018-05-31 15:00:00,198.24,198.57,198.07,198.56,56827.0,179.2523,179.5507,179.0985,179.5416,56827.0
2018-05-31 15:10:00,198.54,198.64,198.17,198.51,55637.0,179.5235,179.614,179.189,179.4964,55637.0
2018-05-31 15:20:00,198.55,198.64,198.3,198.54,46502.0,179.5326,179.614,179.3065,179.5235,46502.0
2018-05-31 15:30:00,198.54,198.65,198.41,198.55,73627.0,179.5235,179.623,179.406,179.5326,73627.0
2018-05-31 15:40:00,198.54,198.54,198.06,198.19,108028.0,179.5235,179.5235,179.0895,179.2071,108028.0
2018-05-31 15:50:00,198.19,198.48,197.8,198.25,249290.0,179.2071,179.4693,178.8544,179.2613,249290.0
2018-06-01 09:30:00,195.45,198.99,195.08,196.95,577489.0,176.7295,179.9304,176.3949,178.0858,577489.0
2018-06-01 09:40:00,196.99,197.06,195.51,195.93,249595.0,178.122,178.1853,176.7837,177.1635,249595.0
2018-06-01 09:50:00,195.99,196.07,195.0,195.16,151830.0,177.2178,177.2901,176.3226,176.4673,151830.0
2018-06-01 10:00:00,195.18,196.48,195.0,195.84,155202.0,176.4854,177.6608,176.3226,177.0821,155202.0
2018-06-01 10:10:00,195.89,197.36,195.89,196.33,133568.0,177.1274,178.4566,177.1274,177.5252,133568.0
2018-06-01 10:20:00,196.39,197.37,196.37,196.66,74984.0,177.5795,178.4656,177.5614,177.8236,74984.0
2018-06-01 10:30:00,196.73,197.02,196.31,196.53,48992.0,177.8869,178.1491,177.5071,177.7061,48992.0
2018-06-01 10:40:00,196.48,196.75,196.0,196.74,91797.0,177.6608,177.905,177.2268,177.8959,91797.0
2018-06-01 10:50:00,196.68,197.16,196.68,196.94,54208.0,177.8417,178.2757,177.8417,178.0768,54208.0
2018-06-01 11:00:00,196.96,197.05,196.38,196.62,75691.0,178.0949,178.1762,177.5704,177.7874,75691.0
2018-06-01 11:10:00,196.58,196.93,196.5,196.64,77884.0,177.7513,178.0677,177.6789,177.8055,77884.0
2018-06-01 11:20:00,196.62,196.81,196.41,196.46,46455.0,177.7874,177.9592,177.5975,177.6428,46455.0
2018-06-01 11:30:00,196.47,196.92,196.44,196.64,49125.0,177.6518,178.0587,177.6247,177.8055,49125.0
2018-06-01 11:40:00,196.6,196.75,196.35,196.67,50354.0,177.7693,177.905,177.5433,177.8326,50354.0
2018-06-01 11:50:00,196.69,197.57,196.59,197.24,69241.0,177.8507,178.6464,177.7603,178.348,69241.0
2018-06-01 12:00:00,197.22,197.31,197.0,197.07,36547.0,178.33,178.4113,178.131,178.1943,36547.0
2018-06-01 12:10:00,197.09,197.57,196.9,196.91,50398.0,178.2124,178.6464,178.0406,178.0497,50398.0
2018-06-01 12:20:00,196.91,197.1,196.74,196.79,27271.0,178.0497,178.2215,177.8959,177.9411,27271.0
2018-06-01 12:30:00,196.77,197.39,196.76,197.16,51540.0,177.9231,178.4837,177.914,178.2757,51540.0
2018-06-01 12:40:00,197.17,197.2,196.89,197.2,20977.0,178.2848,178.3119,178.0316,178.3119,20977.0
2018-06-01 12:50:00,197.22,197.3,196.97,197.14,51460.0,178.33,178.4023,178.1039,178.2576,51460.0
2018-06-01 13:00:00,197.15,197.79,197.1,197.78,47248.0,178.2667,178.8454,178.2215,178.8363,47248.0
2018-06-01 13:10:00,197.81,197.83,197.61,197.7,27540.0,178.8635,178.8815,178.6826,178.764,27540.0
2018-06-01 13:20:00,197.71,198.08,197.7,197.89,40106.0,178.773,179.1076,178.764,178.9358,40106.0
2018-06-01 13:30:00,197.9,198.02,197.47,197.5,24672.0,178.9448,179.0533,178.556,178.5831,24672.0
2018-06-01 13:40:00,197.49,197.74,197.39,197.66,22219.0,178.5741,178.8002,178.4837,178.7278,22219.0
2018-06-01 13:50:00,197.65,197.66,197.36,197.36,20401.0,178.7188,178.7278,178.4566,178.4566,20401.0
2018-06-01 14:00:00,197.4,197.5,197.32,197.36,27789.0,178.4927,178.5831,178.4204,178.4566,27789.0
2018-06-01 14:10:00,197.36,197.54,197.23,197.49,44077.0,178.4566,178.6193,178.339,178.5741,44077.0
2018-06-01 14:20:00,197.5,197.92,197.46,197.72,134849.0,178.5831,178.9629,178.547,178.7821,134849.0
2018-06-01 14:30:00,197.74,197.95,197.41,197.95,52745.0,178.8002,178.99,178.5018,178.99,52745.0
2018-06-01 14:40:00,197.96,198.3,197.71,198.19,53368.0,178.9991,179.3065,178.773,179.2071,53368.0
2018-06-01 14:50:00,198.17,198.25,197.92,197.99,39436.0,179.189,179.2613,178.9629,179.0262,39436.0
2018-06-01 15:00:00,197.99,198.05,197.5,197.53,32056.0,179.0262,179.0805,178.5831,178.6103,32056.0
2018-06-01 15:10:00,197.5,197.58,197.16,197.33,34134.0,178.5831,178.6555,178.2757,178.4294,34134.0
2018-06-01 15:20:00,197.34,197.4,197.17,197.31,31959.0,178.4385,178.4927,178.2848,178.4113,31959.0
2018-06-01 15:30:00,197.32,197.35,196.95,197.14,43543.0,178.4204,178.4475,178.0858,178.2576,43543.0
2018-06-01 15:40:00,197.15,197.5,197.0,197.15,84203.0,178.2667,178.5831,178.131,178.2667,84203.0
2018-06-01 15:50:00,197.18,197.53,196.77,197.12,224671.0,178.2938,178.6103,177.9231,178.2395,224671.0
2018-06-04 09:30:00,197.32,198.03,197.25,197.46,97012.0,178.4204,179.0624,178.3571,178.547,97012.0
2018-06-04 09:40:00,197.43,197.97,197.33,197.78,36105.0,178.5198,179.0081,178.4294,178.8363,36105.0
2018-06-04 09:50:00,197.76,198.39,197.75,198.36,34680.0,178.8182,179.3879,178.8092,179.3608,34680.0
2018-06-04 10:00:00,198.38,198.4,197.5,197.5,42431.0,179.3789,179.3969,178.5831,178.5831,42431.0
2018-06-04 10:10:00,197.52,197.82,197.51,197.64,39648.0,178.6012,178.8725,178.5922,178.7097,39648.0
2018-06-04 10:20:00,197.6,197.96,197.58,197.85,39973.0,178.6736,178.9991,178.6555,178.8996,39973.0
2018-06-04 10:30:00,197.82,198.57,197.73,198.56,54868.0,178.8725,179.5507,178.7911,179.5416,54868.0
2018-06-04 10:40:00,198.55,198.59,198.0,198.06,28591.0,179.5326,179.5687,179.0353,179.0895,28591.0
2018-06-04 10:50:00,198.08,198.15,197.9,198.0,30245.0,179.1076,179.1709,178.9448,179.0353,30245.0
2018-06-04 11:00:00,197.99,198.42,197.99,198.24,37599.0,179.0262,179.415,179.0262,179.2523,37599.0
2018-06-04 11:10:00,198.24,198.52,198.24,198.4,46025.0,179.2523,179.5054,179.2523,179.3969,46025.0
2018-06-04 11:20:00,198.41,198.44,198.12,198.35,26953.0,179.406,179.4331,179.1438,179.3517,26953.0
2018-06-04 11:30:00,198.37,198.55,198.23,198.52,26725.0,179.3698,179.5326,179.2432,179.5054,26725.0
2018-06-04 11:40:00,198.52,199.04,198.43,198.93,47164.0,179.5054,179.9756,179.4241,179.8762,47164.0
2018-06-04 11:50:00,198.97,198.99,198.59,198.71,50853.0,179.9123,179.9304,179.5687,179.6772,50853.0
2018-06-04 12:00:00,198.67,198.73,198.25,198.25,50658.0,179.6411,179.6953,179.2613,179.2613,50658.0
2018-06-04 12:10:00,198.27,198.49,198.14,198.38,19225.0,179.2794,179.4783,179.1618,179.3789,19225.0
2018-06-04 12:20:00,198.42,198.65,198.41,198.55,20581.0,179.415,179.623,179.406,179.5326,20581.0
2018-06-04 12:30:00,198.56,198.75,198.42,198.52,23185.0,179.5416,179.7134,179.415,179.5054,23185.0
2018-06-04 12:40:00,198.53,198.64,198.42,198.6,11729.0,179.5145,179.614,179.415,179.5778,11729.0
2018-06-04 12:50:00,198.63,198.72,198.49,198.52,13460.0,179.6049,179.6863,179.4783,179.5054,13460.0
2018-06-04 13:00:00,198.52,198.63,198.41,198.45,13392.0,179.5054,179.6049,179.406,179.4422,13392.0
2018-06-04 13:10:00,198.44,198.55,198.38,198.52,12901.0,179.4331,179.5326,179.3789,179.5054,12901.0
2018-06-04 13:20:00,198.54,198.56,198.36,198.4,15079.0,179.5235,179.5416,179.3608,179.3969,15079.0
2018-06-04 13:30:00,198.38,198.43,198.22,198.38,16548.0,179.3789,179.4241,179.2342,179.3789,16548.0
2018-06-04 13:40:00,198.39,198.52,198.35,198.46,12277.0,179.3879,179.5054,179.3517,179.4512,12277.0
2018-06-04 13:50:00,198.47,198.61,198.42,198.61,9747.0,179.4602,179.5868,179.415,179.5868,9747.0
2018-06-04 14:00:00,198.6,198.81,198.58,198.76,18329.0,179.5778,179.7677,179.5597,179.7225,18329.0
2018-06-04 14:10:00,198.78,198.84,198.75,198.8,11980.0,179.7405,179.7948,179.7134,179.7586,11980.0
2018-06-04 14:20:00,198.82,198.95,198.77,198.8,28524.0,179.7767,179.8943,179.7315,179.7586,28524.0
2018-06-04 14:30:00,198.84,198.84,198.7,198.7,11492.0,179.7948,179.7948,179.6682,179.6682,11492.0
2018-06-04 14:40:00,198.7,198.79,198.64,198.72,8139.0,179.6682,179.7496,179.614,179.6863,8139.0
2018-06-04 14:50:00,198.73,198.86,198.67,198.67,26837.0,179.6953,179.8129,179.6411,179.6411,26837.0
2018-06-04 15:00:00,198.67,198.71,198.59,198.68,19421.0,179.6411,179.6772,179.5687,179.6501,19421.0
2018-06-04 15:10:00,198.68,198.78,198.53,198.72,17770.0,179.6501,179.7405,179.5145,179.6863,17770.0
2018-06-04 15:20:00,198.72,198.8,198.69,198.75,22853.0,179.6863,179.7586,179.6592,179.7134,22853.0
2018-06-04 15:30:00,198.76,198.81,198.47,198.76,27486.0,179.7225,179.7677,179.4602,179.7225,27486.0
2018-06-04 15:40:00,198.78,198.84,198.61,198.75,50007.0,179.7405,179.7948,179.5868,179.7134,50007.0
2018-06-04 15:50:00,198.76,198.88,198.55,198.62,94472.0,179.7225,179.831,179.5326,179.5959,94472.0
2018-06-05 09:30:00,199.22,199.35,197.64,198.15,60052.0,180.1384,180.2559,178.7097,179.1709,60052.0
2018-06-05 09:40:00,198.14,198.33,197.87,198.19,36945.0,179.1618,179.3336,178.9177,179.2071,36945.0
2018-06-05 09:50:00,198.21,198.33,197.95,198.24,33465.0,179.2251,179.3336,178.99,179.2523,33465.0
2018-06-05 10:00:00,198.27,198.27,197.93,197.99,23606.0,179.2794,179.2794,178.972,179.0262,23606.0
2018-06-05 10:10:00,197.93,198.0,197.34,197.58,58188.0,178.972,179.0353,178.4385,178.6555,58188.0
2018-06-05 10:20:00,197.58,197.8,197.44,197.69,86252.0,178.6555,178.8544,178.5289,178.7549,86252.0
2018-06-05 10:30:00,197.67,197.93,197.49,197.49,23492.0,178.7369,178.972,178.5741,178.5741,23492.0
2018-06-05 10:40:00,197.53,197.8,197.42,197.76,23516.0,178.6103,178.8544,178.5108,178.8182,23516.0
2018-06-05 10:50:00,197.76,197.83,197.53,197.53,25223.0,178.8182,178.8815,178.6103,178.6103,25223.0
2018-06-05 11:00:00,197.55,197.75,197.38,197.4,26212.0,178.6284,178.8092,178.4746,178.4927,26212.0
2018-06-05 11:10:00,197.38,197.48,197.21,197.23,22802.0,178.4746,178.5651,178.3209,178.339,22802.0
2018-06-05 11:20:00,197.25,197.38,197.15,197.33,22988.0,178.3571,178.4746,178.2667,178.4294,22988.0
2018-06-05 11:30:00,197.3,197.38,196.99,197.31,32805.0,178.4023,178.4746,178.122,178.4113,32805.0
2018-06-05 11:40:00,197.29,197.3,196.99,197.25,27201.0,178.3933,178.4023,178.122,178.3571,27201.0
2018-06-05 11:50:00,197.23,197.47,197.17,197.42,16412.0,178.339,178.556,178.2848,178.5108,16412.0
2018-06-05 12:00:00,197.42,197.8,197.3,197.78,36517.0,178.5108,178.8544,178.4023,178.8363,36517.0
2018-06-05 12:10:00,197.77,197.83,197.63,197.63,19639.0,178.8273,178.8815,178.7007,178.7007,19639.0
2018-06-05 12:20:00,197.63,197.86,197.56,197.74,17547.0,178.7007,178.9087,178.6374,178.8002,17547.0
2018-06-05 12:30:00,197.72,197.73,197.42,197.56,21955.0,178.7821,178.7911,178.5108,178.6374,21955.0
2018-06-05 12:40:00,197.58,197.79,197.56,197.76,23377.0,178.6555,178.8454,178.6374,178.8182,23377.0
2018-06-05 12:50:00,197.74,197.78,197.65,197.77,9636.0,178.8002,178.8363,178.7188,178.8273,9636.0
2018-06-05 13:00:00,197.78,197.87,197.75,197.85,12306.0,178.8363,178.9177,178.8092,178.8996,12306.0
2018-06-05 13:10:00,197.85,197.94,197.81,197.9,12071.0,178.8996,178.981,178.8635,178.9448,12071.0
2018-06-05 13:20:00,197.88,197.88,197.74,197.81,11093.0,178.9267,178.9267,178.8002,178.8635,11093.0
2018-06-05 13:30:00,197.8,197.84,197.71,197.76,18097.0,178.8544,178.8906,178.773,178.8182,18097.0
2018-06-05 13:40:00,197.79,197.81,197.66,197.74,15690.0,178.8454,178.8635,178.7278,178.8002,15690.0
2018-06-05 13:50:00,197.71,197.87,197.71,197.82,9399.0,178.773,178.9177,178.773,178.8725,9399.0
2018-06-05 14:00:00,197.85,197.87,197.73,197.84,11626.0,178.8996,178.9177,178.7911,178.8906,11626.0
2018-06-05 14:10:00,197.83,198.08,197.83,198.0,30600.0,178.8815,179.1076,178.8815,179.0353,30600.0
2018-06-05 14:20:00,198.0,198.06,197.95,198.05,11317.0,179.0353,179.0895,178.99,179.0805,11317.0
2018-06-05 14:30:00,198.06,198.08,197.98,198.01,29611.0,179.0895,179.1076,179.0172,179.0443,29611.0
2018-06-05 14:40:00,197.99,198.04,197.9,197.98,14258.0,179.0262,179.0714,178.9448,179.0172,14258.0
2018-06-05 14:50:00,198.0,198.19,197.97,198.13,19659.0,179.0353,179.2071,179.0081,179.1528,19659.0
2018-06-05 15:00:00,198.11,198.14,197.95,198.01,15294.0,179.1347,179.1618,178.99,179.0443,15294.0
2018-06-05 15:10:00,198.0,198.0,197.71,197.77,21883.0,179.0353,179.0353,178.773,178.8273,21883.0
2018-06-05 15:20:00,197.75,197.78,197.61,197.75,21356.0,178.8092,178.8363,178.6826,178.8092,21356.0
2018-06-05 15:30:00,197.77,197.77,197.67,197.67,23664.0,178.8273,178.8273,178.7369,178.7369,23664.0
2018-06-05 15:40:00,197.67,197.75,197.46,197.75,52076.0,178.7369,178.8092,178.547,178.8092,52076.0
2018-06-05 15:50:00,197.71,197.99,197.63,197.84,151077.0,178.773,179.0262,178.7007,178.8906,151077.0
2018-06-06 09:30:00,198.01,198.4,197.2,197.28,95908.0,179.0443,179.3969,178.3119,178.3842,95908.0
2018-06-06 09:40:00,197.31,197.64,197.14,197.2,63502.0,178.4113,178.7097,178.2576,178.3119,63502.0
2018-06-06 09:50:00,197.3,197.85,197.21,197.43,70709.0,178.4023,178.8996,178.3209,178.5198,70709.0
2018-06-06 10:00:00,197.44,197.57,197.2,197.48,73845.0,178.5289,178.6464,178.3119,178.5651,73845.0
2018-06-06 10:10:00,197.45,197.6,197.01,197.01,36479.0,178.5379,178.6736,178.1401,178.1401,36479.0
2018-06-06 10:20:00,197.03,197.42,196.84,197.28,63904.0,178.1582,178.5108,177.9864,178.3842,63904.0
2018-06-06 10:30:00,197.3,197.56,197.22,197.45,19737.0,178.4023,178.6374,178.33,178.5379,19737.0
2018-06-06 10:40:00,197.46,197.62,197.01,197.06,19466.0,178.547,178.6917,178.1401,178.1853,19466.0
2018-06-06 10:50:00,197.04,197.52,197.04,197.51,20317.0,178.1672,178.6012,178.1672,178.5922,20317.0
2018-06-06 11:00:00,197.48,198.16,197.48,198.11,52331.0,178.5651,179.1799,178.5651,179.1347,52331.0
2018-06-06 11:10:00,198.0,198.03,197.52,197.52,32604.0,179.0353,179.0624,178.6012,178.6012,32604.0
2018-06-06 11:20:00,197.49,197.64,197.45,197.61,19414.0,178.5741,178.7097,178.5379,178.6826,19414.0
2018-06-06 11:30:00,197.62,197.8,197.58,197.64,22244.0,178.6917,178.8544,178.6555,178.7097,22244.0
2018-06-06 11:40:00,197.65,197.68,197.3,197.38,16504.0,178.7188,178.7459,178.4023,178.4746,16504.0
2018-06-06 11:50:00,197.38,197.38,197.08,197.2,23834.0,178.4746,178.4746,178.2034,178.3119,23834.0
2018-06-06 12:00:00,197.13,197.28,196.99,197.05,20734.0,178.2486,178.3842,178.122,178.1762,20734.0
2018-06-06 12:10:00,197.14,197.18,197.04,197.1,16226.0,178.2576,178.2938,178.1672,178.2215,16226.0
2018-06-06 12:20:00,197.08,197.09,196.92,197.05,19895.0,178.2034,178.2124,178.0587,178.1762,19895.0
2018-06-06 12:30:00,197.02,197.15,196.85,196.86,14991.0,178.1491,178.2667,177.9954,178.0044,14991.0
2018-06-06 12:40:00,196.91,197.17,196.9,197.09,15481.0,178.0497,178.2848,178.0406,178.2124,15481.0
2018-06-06 12:50:00,197.09,197.1,196.86,197.0,13863.0,178.2124,178.2215,178.0044,178.131,13863.0
2018-06-06 13:00:00,197.0,197.15,196.96,197.11,10977.0,178.131,178.2667,178.0949,178.2305,10977.0
2018-06-06 13:10:00,197.08,197.28,197.02,197.27,16863.0,178.2034,178.3842,178.1491,178.3752,16863.0
2018-06-06 13:20:00,197.23,197.25,197.08,197.14,16573.0,178.339,178.3571,178.2034,178.2576,16573.0
2018-06-06 13:30:00,197.1,197.28,197.1,197.19,16864.0,178.2215,178.3842,178.2215,178.3028,16864.0
2018-06-06 13:40:00,197.16,197.24,197.04,197.08,8101.0,178.2757,178.348,178.1672,178.2034,8101.0
2018-06-06 13:50:00,197.06,197.07,196.91,196.99,11848.0,178.1853,178.1943,178.0497,178.122,11848.0
2018-06-06 14:00:00,197.0,197.14,197.0,197.1,11081.0,178.131,178.2576,178.131,178.2215,11081.0
2018-06-06 14:10:00,197.11,197.19,197.05,197.17,14286.0,178.2305,178.3028,178.1762,178.2848,14286.0
2018-06-06 14:20:00,197.17,197.34,197.16,197.24,21689.0,178.2848,178.4385,178.2757,178.348,21689.0
2018-06-06 14:30:00,197.2,197.48,197.2,197.36,15469.0,178.3119,178.5651,178.3119,178.4566,15469.0
2018-06-06 14:40:00,197.35,197.58,197.31,197.54,26392.0,178.4475,178.6555,178.4113,178.6193,26392.0
2018-06-06 14:50:00,197.55,197.55,197.36,197.45,21797.0,178.6284,178.6284,178.4566,178.5379,21797.0
2018-06-06 15:00:00,197.42,197.55,197.33,197.39,30521.0,178.5108,178.6284,178.4294,178.4837,30521.0
2018-06-06 15:10:00,197.41,197.49,197.35,197.45,23821.0,178.5018,178.5741,178.4475,178.5379,23821.0
2018-06-06 15:20:00,197.42,197.58,197.37,197.39,33412.0,178.5108,178.6555,178.4656,178.4837,33412.0
2018-06-06 15:30:00,197.43,197.44,197.0,197.0,47085.0,178.5198,178.5289,178.131,178.131,47085.0
2018-06-06 15:40:00,197.06,197.24,196.7,197.11,60480.0,178.1853,178.348,177.8598,178.2305,60480.0
2018-06-06 15:50:00,197.12,197.66,197.11,197.66,198995.0,178.2395,178.7278,178.2305,178.7278,198995.0
2018-06-07 09:30:00,200.5,200.89,199.54,199.83,199657.0,181.2958,181.6484,180.4277,180.69,199657.0
2018-06-07 09:40:00,199.84,200.07,199.41,200.02,85766.0,180.699,180.907,180.3102,180.8618,85766.0
2018-06-07 09:50:00,200.02,200.47,199.97,200.24,72210.0,180.8618,181.2687,180.8166,181.0607,72210.0
2018-06-07 10:00:00,200.27,201.37,200.24,201.3,129178.0,181.0878,182.0825,181.0607,182.0192,129178.0
2018-06-07 10:10:00,201.25,202.55,201.03,202.51,112118.0,181.974,183.1494,181.775,183.1133,112118.0
2018-06-07 10:20:00,202.56,202.88,201.84,201.96,81191.0,183.1585,183.4478,182.5075,182.616,81191.0
2018-06-07 10:30:00,201.94,201.96,201.32,201.75,69882.0,182.5979,182.616,182.0373,182.4261,69882.0
2018-06-07 10:40:00,201.76,201.87,201.12,201.62,48442.0,182.4351,182.5346,181.8564,182.3085,48442.0
2018-06-07 10:50:00,201.59,202.0,201.53,201.8,32813.0,182.2814,182.6521,182.2271,182.4713,32813.0
2018-06-07 11:00:00,201.8,201.91,201.56,201.6,29359.0,182.4713,182.5707,182.2543,182.2904,29359.0
2018-06-07 11:10:00,201.64,202.03,201.62,201.76,32786.0,182.3266,182.6793,182.3085,182.4351,32786.0
2018-06-07 11:20:00,201.76,201.81,201.48,201.59,16131.0,182.4351,182.4803,182.1819,182.2814,16131.0
2018-06-07 11:30:00,201.57,201.74,201.49,201.58,27009.0,182.2633,182.417,182.191,182.2724,27009.0
2018-06-07 11:40:00,201.58,201.85,201.44,201.45,25911.0,182.2724,182.5165,182.1458,182.1548,25911.0
2018-06-07 11:50:00,201.44,201.47,201.03,201.45,30704.0,182.1458,182.1729,181.775,182.1548,30704.0
2018-06-07 12:00:00,201.46,201.73,201.35,201.39,29406.0,182.1638,182.408,182.0644,182.1006,29406.0
2018-06-07 12:10:00,201.36,201.52,201.29,201.52,17757.0,182.0734,182.2181,182.0101,182.2181,17757.0
2018-06-07 12:20:00,201.5,201.81,201.42,201.8,14934.0,182.2,182.4803,182.1277,182.4713,14934.0
2018-06-07 12:30:00,201.78,201.81,201.44,201.52,14227.0,182.4532,182.4803,182.1458,182.2181,14227.0
2018-06-07 12:40:00,201.52,201.59,201.28,201.36,19223.0,182.2181,182.2814,182.0011,182.0734,19223.0
2018-06-07 12:50:00,201.32,201.45,201.2,201.35,16526.0,182.0373,182.1548,181.9288,182.0644,16526.0
2018-06-07 13:00:00,201.35,201.64,201.29,201.47,14306.0,182.0644,182.3266,182.0101,182.1729,14306.0
2018-06-07 13:10:00,201.53,201.73,201.29,201.29,19432.0,182.2271,182.408,182.0101,182.0101,19432.0
2018-06-07 13:20:00,201.39,201.68,201.27,201.43,15979.0,182.1006,182.3628,181.992,182.1367,15979.0
2018-06-07 13:30:00,201.4,201.57,201.26,201.36,13769.0,182.1096,182.2633,181.983,182.0734,13769.0
2018-06-07 13:40:00,201.34,201.87,201.25,201.87,19829.0,182.0553,182.5346,181.974,182.5346,19829.0
2018-06-07 13:50:00,201.88,201.97,201.75,201.84,34457.0,182.5436,182.625,182.4261,182.5075,34457.0
2018-06-07 14:00:00,201.84,202.2,201.82,202.16,53950.0,182.5075,182.833,182.4894,182.7968,53950.0
2018-06-07 14:10:00,202.13,202.45,202.07,202.23,26630.0,182.7697,183.059,182.7154,182.8601,26630.0
2018-06-07 14:20:00,202.24,202.41,202.06,202.25,22210.0,182.8691,183.0229,182.7064,182.8782,22210.0
2018-06-07 14:30:00,202.26,202.65,202.25,202.65,34243.0,182.8872,183.2399,182.8782,183.2399,34243.0
2018-06-07 14:40:00,202.62,202.85,202.45,202.82,33602.0,183.2127,183.4207,183.059,183.3936,33602.0
2018-06-07 14:50:00,202.83,202.85,202.48,202.62,32199.0,183.4026,183.4207,183.0862,183.2127,32199.0
2018-06-07 15:00:00,202.6,202.66,202.25,202.26,30656.0,183.1947,183.2489,182.8782,182.8872,30656.0
2018-06-07 15:10:00,202.24,202.41,202.07,202.39,43240.0,182.8691,183.0229,182.7154,183.0048,43240.0
2018-06-07 15:20:00,202.41,202.76,202.41,202.58,61456.0,183.0229,183.3393,183.0229,183.1766,61456.0
2018-06-07 15:30:00,202.59,202.79,202.43,202.68,53706.0,183.1856,183.3665,183.0409,183.267,53706.0
2018-06-07 15:40:00,202.69,202.84,202.37,202.41,95895.0,183.276,183.4117,182.9867,183.0229,95895.0
2018-06-07 15:50:00,202.42,202.75,202.31,202.58,127401.0,183.0319,183.3303,182.9324,183.1766,127401.0
2018-06-08 09:30:00,201.51,202.9,201.0,202.41,93899.0,182.2091,183.4659,181.7479,183.0229,93899.0
2018-06-08 09:40:00,202.43,203.41,202.43,203.21,72093.0,183.0409,183.9271,183.0409,183.7462,72093.0
2018-06-08 09:50:00,203.17,203.83,202.73,203.78,53880.0,183.7101,184.3068,183.3122,184.2616,53880.0
2018-06-08 10:00:00,203.77,203.78,202.63,202.63,28823.0,184.2526,184.2616,183.2218,183.2218,28823.0
2018-06-08 10:10:00,202.67,202.79,202.35,202.44,36217.0,183.258,183.3665,182.9686,183.05,36217.0
2018-06-08 10:20:00,202.43,202.75,202.31,202.44,29890.0,183.0409,183.3303,182.9324,183.05,29890.0
2018-06-08 10:30:00,202.4,202.76,202.16,202.51,33012.0,183.0138,183.3393,182.7968,183.1133,33012.0
2018-06-08 10:40:00,202.52,202.71,202.42,202.45,30142.0,183.1223,183.2941,183.0319,183.059,30142.0
2018-06-08 10:50:00,202.46,202.84,202.45,202.79,21247.0,183.0681,183.4117,183.059,183.3665,21247.0
2018-06-08 11:00:00,202.75,202.92,202.55,202.84,15506.0,183.3303,183.484,183.1494,183.4117,15506.0
2018-06-08 11:10:00,202.85,203.24,202.8,203.18,19359.0,183.4207,183.7734,183.3755,183.7191,19359.0
2018-06-08 11:20:00,203.21,203.21,202.91,203.05,13211.0,183.7462,183.7462,183.475,183.6016,13211.0
2018-06-08 11:30:00,203.04,203.11,202.79,202.79,17233.0,183.5925,183.6558,183.3665,183.3665,17233.0
2018-06-08 11:40:00,202.8,203.11,202.79,203.07,21726.0,183.3755,183.6558,183.3665,183.6196,21726.0
2018-06-08 11:50:00,203.1,203.18,202.86,203.13,16091.0,183.6468,183.7191,183.4298,183.6739,16091.0
2018-06-08 12:00:00,203.13,203.18,202.77,202.84,19142.0,183.6739,183.7191,183.3484,183.4117,19142.0
2018-06-08 12:10:00,202.85,203.36,202.82,203.32,15289.0,183.4207,183.8819,183.3936,183.8457,15289.0
2018-06-08 12:20:00,203.36,203.64,203.33,203.6,30503.0,183.8819,184.135,183.8547,184.0989,30503.0
2018-06-08 12:30:00,203.59,203.72,203.29,203.35,29335.0,184.0898,184.2074,183.8186,183.8728,29335.0
2018-06-08 12:40:00,203.4,203.44,203.28,203.44,19136.0,183.918,183.9542,183.8095,183.9542,19136.0
2018-06-08 12:50:00,203.44,203.55,203.38,203.42,21544.0,183.9542,184.0537,183.8999,183.9361,21544.0
2018-06-08 13:00:00,203.42,203.58,203.39,203.48,20736.0,183.9361,184.0808,183.909,183.9904,20736.0
2018-06-08 13:10:00,203.45,203.72,203.45,203.68,22674.0,183.9632,184.2074,183.9632,184.1712,22674.0
2018-06-08 13:20:00,203.69,203.86,203.63,203.73,17604.0,184.1803,184.334,184.126,184.2164,17604.0
2018-06-08 13:30:00,203.72,203.75,203.55,203.68,18074.0,184.2074,184.2345,184.0537,184.1712,18074.0
2018-06-08 13:40:00,203.68,203.88,203.63,203.73,21690.0,184.1712,184.3521,184.126,184.2164,21690.0
2018-06-08 13:50:00,203.72,203.78,203.48,203.76,24832.0,184.2074,184.2616,183.9904,184.2436,24832.0
2018-06-08 14:00:00,203.73,203.82,203.58,203.81,14086.0,184.2164,184.2978,184.0808,184.2888,14086.0
2018-06-08 14:10:00,203.78,204.02,203.74,203.91,53327.0,184.2616,184.4786,184.2255,184.3792,53327.0
2018-06-08 14:20:00,203.84,203.99,203.84,203.95,33561.0,184.3159,184.4515,184.3159,184.4154,33561.0
2018-06-08 14:30:00,203.95,203.99,203.73,203.9,36555.0,184.4154,184.4515,184.2164,184.3701,36555.0
2018-06-08 14:40:00,203.92,204.01,203.85,203.87,21997.0,184.3882,184.4696,184.3249,184.343,21997.0
2018-06-08 14:50:00,203.8,204.0,203.74,203.83,24944.0,184.2797,184.4606,184.2255,184.3068,24944.0
2018-06-08 15:00:00,203.79,203.8,203.55,203.59,28896.0,184.2707,184.2797,184.0537,184.0898,28896.0
2018-06-08 15:10:00,203.59,203.9,203.57,203.6,19079.0,184.0898,184.3701,184.0717,184.0989,19079.0
2018-06-08 15:20:00,203.59,203.79,203.59,203.72,21692.0,184.0898,184.2707,184.0898,184.2074,21692.0
2018-06-08 15:30:00,203.74,203.91,203.68,203.89,18502.0,184.2255,184.3792,184.1712,184.3611,18502.0
2018-06-08 15:40:00,203.89,203.95,203.59,203.72,44437.0,184.3611,184.4154,184.0898,184.2074,44437.0
2018-06-08 15:50:00,203.75,203.99,203.68,203.74,133701.0,184.2345,184.4515,184.1712,184.2255,133701.0
2018-06-11 09:30:00,203.76,204.78,203.51,204.66,92194.0,184.2436,185.1659,184.0175,185.0573,92194.0
2018-06-11 09:40:00,204.64,204.69,203.9,203.9,32839.0,185.0393,185.0845,184.3701,184.3701,32839.0
2018-06-11 09:50:00,203.87,204.12,203.56,203.61,30526.0,184.343,184.5691,184.0627,184.1079,30526.0
2018-06-11 10:00:00,203.63,203.97,203.53,203.68,35340.0,184.126,184.4334,184.0356,184.1712,35340.0
2018-06-11 10:10:00,203.67,203.81,203.42,203.65,37366.0,184.1622,184.2888,183.9361,184.1441,37366.0
2018-06-11 10:20:00,203.68,203.93,203.68,203.87,25601.0,184.1712,184.3973,184.1712,184.343,25601.0
2018-06-11 10:30:00,203.86,204.0,203.53,203.72,35944.0,184.334,184.4606,184.0356,184.2074,35944.0
2018-06-11 10:40:00,203.71,204.11,203.69,203.75,25703.0,184.1983,184.56,184.1803,184.2345,25703.0
2018-06-11 10:50:00,203.72,204.1,203.67,203.94,27769.0,184.2074,184.551,184.1622,184.4063,27769.0
2018-06-11 11:00:00,203.94,204.1,203.88,204.05,10588.0,184.4063,184.551,184.3521,184.5058,10588.0
2018-06-11 11:10:00,204.05,204.11,203.85,203.91,6852.0,184.5058,184.56,184.3249,184.3792,6852.0
2018-06-11 11:20:00,203.89,203.98,203.79,203.96,13037.0,184.3611,184.4425,184.2707,184.4244,13037.0
2018-06-11 11:30:00,203.98,204.29,203.95,204.15,28281.0,184.4425,184.7228,184.4154,184.5962,28281.0
2018-06-11 11:40:00,204.17,204.67,204.15,204.25,25732.0,184.6143,185.0664,184.5962,184.6866,25732.0
2018-06-11 11:50:00,204.2,204.27,204.05,204.22,17671.0,184.6414,184.7047,184.5058,184.6595,17671.0
2018-06-11 12:00:00,204.25,204.27,203.98,203.99,31694.0,184.6866,184.7047,184.4425,184.4515,31694.0
2018-06-11 12:10:00,203.98,204.1,203.94,204.1,12564.0,184.4425,184.551,184.4063,184.551,12564.0
2018-06-11 12:20:00,204.13,204.38,204.05,204.28,14197.0,184.5781,184.8042,184.5058,184.7137,14197.0
2018-06-11 12:30:00,204.3,204.45,204.2,204.43,14206.0,184.7318,184.8675,184.6414,184.8494,14206.0
2018-06-11 12:40:00,204.42,204.54,204.34,204.44,15582.0,184.8403,184.9488,184.768,184.8584,15582.0
2018-06-11 12:50:00,204.44,204.6,204.44,204.51,11400.0,184.8584,185.0031,184.8584,184.9217,11400.0
2018-06-11 13:00:00,204.51,204.51,204.34,204.37,10644.0,184.9217,184.9217,184.768,184.7951,10644.0
2018-06-11 13:10:00,204.43,204.52,204.39,204.44,9378.0,184.8494,184.9308,184.8132,184.8584,9378.0
2018-06-11 13:20:00,204.45,204.58,204.4,204.53,9028.0,184.8675,184.985,184.8223,184.9398,9028.0
2018-06-11 13:30:00,204.56,204.57,204.44,204.5,7870.0,184.9669,184.976,184.8584,184.9127,7870.0
2018-06-11 13:40:00,204.51,204.53,204.38,204.39,7043.0,184.9217,184.9398,184.8042,184.8132,7043.0
2018-06-11 13:50:00,204.4,204.46,204.33,204.38,11041.0,184.8223,184.8765,184.759,184.8042,11041.0
2018-06-11 14:00:00,204.35,204.4,204.15,204.15,13390.0,184.777,184.8223,184.5962,184.5962,13390.0
2018-06-11 14:10:00,204.19,204.27,204.13,204.19,9918.0,184.6324,184.7047,184.5781,184.6324,9918.0
2018-06-11 14:20:00,204.22,204.53,204.21,204.45,22300.0,184.6595,184.9398,184.6504,184.8675,22300.0
2018-06-11 14:30:00,204.45,204.52,204.27,204.38,6425.0,184.8675,184.9308,184.7047,184.8042,6425.0
2018-06-11 14:40:00,204.33,204.44,204.28,204.44,10976.0,184.759,184.8584,184.7137,184.8584,10976.0
2018-06-11 14:50:00,204.47,204.56,204.39,204.47,14436.0,184.8855,184.9669,184.8132,184.8855,14436.0
2018-06-11 15:00:00,204.5,204.6,204.47,204.57,12437.0,184.9127,185.0031,184.8855,184.976,12437.0
2018-06-11 15:10:00,204.59,204.75,204.5,204.67,10672.0,184.9941,185.1387,184.9127,185.0664,10672.0
2018-06-11 15:20:00,204.67,204.85,204.63,204.79,12391.0,185.0664,185.2291,185.0302,185.1749,12391.0
2018-06-11 15:30:00,204.77,204.78,204.6,204.63,21208.0,185.1568,185.1659,185.0031,185.0302,21208.0
2018-06-11 15:40:00,204.6,204.89,204.55,204.89,50608.0,185.0031,185.2653,184.9579,185.2653,50608.0
2018-06-11 15:50:00,204.89,204.89,204.48,204.53,119956.0,185.2653,185.2653,184.8946,184.9398,119956.0
2018-06-12 09:30:00,204.25,204.42,203.46,203.88,57407.0,184.6866,184.8403,183.9723,184.3521,57407.0
2018-06-12 09:40:00,203.88,204.2,203.43,203.52,14696.0,184.3521,184.6414,183.9452,184.0265,14696.0
2018-06-12 09:50:00,203.55,204.04,203.42,203.7,15916.0,184.0537,184.4967,183.9361,184.1893,15916.0
2018-06-12 10:00:00,203.71,203.82,203.45,203.78,13983.0,184.1983,184.2978,183.9632,184.2616,13983.0
2018-06-12 10:10:00,203.78,203.82,203.26,203.37,37703.0,184.2616,184.2978,183.7914,183.8909,37703.0
2018-06-12 10:20:00,203.32,203.62,203.23,203.6,15548.0,183.8457,184.117,183.7643,184.0989,15548.0
2018-06-12 10:30:00,203.62,203.64,203.46,203.48,20083.0,184.117,184.135,183.9723,183.9904,20083.0
2018-06-12 10:40:00,203.5,203.55,203.31,203.49,27540.0,184.0085,184.0537,183.8367,183.9994,27540.0
2018-06-12 10:50:00,203.51,204.14,203.49,204.1,25638.0,184.0175,184.5872,183.9994,184.551,25638.0
2018-06-12 11:00:00,204.1,204.34,204.08,204.15,18396.0,184.551,184.768,184.5329,184.5962,18396.0
2018-06-12 11:10:00,204.15,204.16,203.96,204.05,27052.0,184.5962,184.6052,184.4244,184.5058,27052.0
2018-06-12 11:20:00,204.06,204.1,204.0,204.07,12501.0,184.5148,184.551,184.4606,184.5239,12501.0
2018-06-12 11:30:00,204.06,204.53,204.03,204.48,25974.0,184.5148,184.9398,184.4877,184.8946,25974.0
2018-06-12 11:40:00,204.47,204.72,204.34,204.53,30597.0,184.8855,185.1116,184.768,184.9398,30597.0
2018-06-12 11:50:00,204.57,204.84,204.53,204.84,19485.0,184.976,185.2201,184.9398,185.2201,19485.0
2018-06-12 12:00:00,204.81,205.08,204.65,204.65,32904.0,185.193,185.4371,185.0483,185.0483,32904.0
2018-06-12 12:10:00,204.69,204.82,204.57,204.62,10237.0,185.0845,185.202,184.976,185.0212,10237.0
2018-06-12 12:20:00,204.56,204.61,204.38,204.44,10435.0,184.9669,185.0121,184.8042,184.8584,10435.0
2018-06-12 12:30:00,204.43,204.46,204.32,204.4,5554.0,184.8494,184.8765,184.7499,184.8223,5554.0
2018-06-12 12:40:00,204.41,204.59,204.4,204.55,6144.0,184.8313,184.9941,184.8223,184.9579,6144.0
2018-06-12 12:50:00,204.52,204.56,204.39,204.45,11095.0,184.9308,184.9669,184.8132,184.8675,11095.0
2018-06-12 13:00:00,204.45,204.6,204.42,204.44,9544.0,184.8675,185.0031,184.8403,184.8584,9544.0
2018-06-12 13:10:00,204.46,204.49,204.3,204.38,5672.0,184.8765,184.9036,184.7318,184.8042,5672.0
2018-06-12 13:20:00,204.39,204.48,204.27,204.46,9680.0,184.8132,184.8946,184.7047,184.8765,9680.0
2018-06-12 13:30:00,204.41,204.68,204.28,204.61,9980.0,184.8313,185.0754,184.7137,185.0121,9980.0
2018-06-12 13:40:00,204.61,204.79,204.58,204.74,12907.0,185.0121,185.1749,184.985,185.1297,12907.0
2018-06-12 13:50:00,204.72,204.87,204.7,204.83,10611.0,185.1116,185.2472,185.0935,185.2111,10611.0
2018-06-12 14:00:00,204.83,204.89,204.71,204.78,7664.0,185.2111,185.2653,185.1026,185.1659,7664.0
2018-06-12 14:10:00,204.73,204.85,204.69,204.73,11791.0,185.1206,185.2291,185.0845,185.1206,11791.0
2018-06-12 14:20:00,204.73,204.77,204.44,204.44,11485.0,185.1206,185.1568,184.8584,184.8584,11485.0
2018-06-12 14:30:00,204.4,204.52,204.23,204.26,12928.0,184.8223,184.9308,184.6685,184.6957,12928.0
2018-06-12 14:40:00,204.22,204.34,204.1,204.18,20134.0,184.6595,184.768,184.551,184.6233,20134.0
2018-06-12 14:50:00,204.2,204.21,204.0,204.02,12490.0,184.6414,184.6504,184.4606,184.4786,12490.0
2018-06-12 15:00:00,204.05,204.47,204.02,204.35,15751.0,184.5058,184.8855,184.4786,184.777,15751.0
2018-06-12 15:10:00,204.34,204.42,204.21,204.42,13095.0,184.768,184.8403,184.6504,184.8403,13095.0
2018-06-12 15:20:00,204.42,204.63,204.37,204.52,29279.0,184.8403,185.0302,184.7951,184.9308,29279.0
2018-06-12 15:30:00,204.55,204.56,204.42,204.52,27123.0,184.9579,184.9669,184.8403,184.9308,27123.0
2018-06-12 15:40:00,204.54,204.61,204.38,204.61,32445.0,184.9488,185.0121,184.8042,185.0121,32445.0
2018-06-12 15:50:00,204.62,204.96,204.62,204.96,128650.0,185.0212,185.3286,185.0212,185.3286,128650.0
2018-06-13 09:30:00,204.92,205.83,204.59,204.91,92809.0,185.2924,186.1153,184.9941,185.2834,92809.0
2018-06-13 09:40:00,204.89,204.96,204.4,204.63,13919.0,185.2653,185.3286,184.8223,185.0302,13919.0
2018-06-13 09:50:00,204.65,204.79,204.34,204.34,33976.0,185.0483,185.1749,184.768,184.768,33976.0
2018-06-13 10:00:00,204.48,204.77,204.42,204.56,17389.0,184.8946,185.1568,184.8403,184.9669,17389.0
2018-06-13 10:10:00,204.57,204.9,204.56,204.7,13200.0,184.976,185.2744,184.9669,185.0935,13200.0
2018-06-13 10:20:00,204.74,204.75,204.37,204.52,46418.0,185.1297,185.1387,184.7951,184.9308,46418.0
2018-06-13 10:30:00,204.56,205.07,204.44,205.02,35345.0,184.9669,185.4281,184.8584,185.3829,35345.0
2018-06-13 10:40:00,204.98,205.09,204.77,204.81,22227.0,185.3467,185.4462,185.1568,185.193,22227.0
2018-06-13 10:50:00,204.77,204.83,204.65,204.81,10779.0,185.1568,185.2111,185.0483,185.193,10779.0
2018-06-13 11:00:00,204.88,205.09,204.76,205.03,19822.0,185.2563,185.4462,185.1478,185.3919,19822.0
2018-06-13 11:10:00,205.15,205.53,205.08,205.47,29326.0,185.5004,185.844,185.4371,185.7898,29326.0
2018-06-13 11:20:00,205.45,205.54,205.14,205.15,16088.0,185.7717,185.8531,185.4914,185.5004,16088.0
2018-06-13 11:30:00,205.11,205.34,204.96,205.02,42323.0,185.4642,185.6722,185.3286,185.3829,42323.0
2018-06-13 11:40:00,205.02,205.07,204.82,204.96,25245.0,185.3829,185.4281,185.202,185.3286,25245.0
2018-06-13 11:50:00,205.0,205.14,204.9,205.14,14008.0,185.3648,185.4914,185.2744,185.4914,14008.0
2018-06-13 12:00:00,205.22,205.4,205.15,205.16,27487.0,185.5637,185.7265,185.5004,185.5095,27487.0
2018-06-13 12:10:00,205.13,205.21,205.0,205.02,12293.0,185.4823,185.5547,185.3648,185.3829,12293.0
2018-06-13 12:20:00,205.04,205.22,205.0,205.11,10239.0,185.401,185.5637,185.3648,185.4642,10239.0
2018-06-13 12:30:00,205.1,205.13,204.75,204.8,12124.0,185.4552,185.4823,185.1387,185.1839,12124.0
2018-06-13 12:40:00,204.78,204.89,204.75,204.76,10400.0,185.1659,185.2653,185.1387,185.1478,10400.0
2018-06-13 12:50:00,204.76,204.82,204.62,204.62,17191.0,185.1478,185.202,185.0212,185.0212,17191.0
2018-06-13 13:00:00,204.62,204.83,204.59,204.68,11812.0,185.0212,185.2111,184.9941,185.0754,11812.0
2018-06-13 13:10:00,204.73,204.73,204.31,204.34,28324.0,185.1206,185.1206,184.7409,184.768,28324.0
2018-06-13 13:20:00,204.32,204.49,204.16,204.34,19049.0,184.7499,184.9036,184.6052,184.768,19049.0
2018-06-13 13:30:00,204.32,204.37,204.21,204.25,11421.0,184.7499,184.7951,184.6504,184.6866,11421.0
2018-06-13 13:40:00,204.3,204.62,204.29,204.61,14751.0,184.7318,185.0212,184.7228,185.0121,14751.0
2018-06-13 13:50:00,204.58,204.63,204.47,204.47,12184.0,184.985,185.0302,184.8855,184.8855,12184.0
2018-06-13 14:00:00,204.47,204.47,203.75,203.75,32693.0,184.8855,184.8855,184.2345,184.2345,32693.0
2018-06-13 14:10:00,203.75,204.1,203.75,203.9,9785.0,184.2345,184.551,184.2345,184.3701,9785.0
2018-06-13 14:20:00,203.87,203.89,203.42,203.48,26634.0,184.343,184.3611,183.9361,183.9904,26634.0
2018-06-13 14:30:00,203.42,203.71,203.21,203.64,25066.0,183.9361,184.1983,183.7462,184.135,25066.0
2018-06-13 14:40:00,203.69,203.83,203.5,203.59,14569.0,184.1803,184.3068,184.0085,184.0898,14569.0
2018-06-13 14:50:00,203.72,204.29,203.72,204.28,30604.0,184.2074,184.7228,184.2074,184.7137,30604.0
2018-06-13 15:00:00,204.33,204.83,204.33,204.75,24764.0,184.759,185.2111,184.759,185.1387,24764.0
2018-06-13 15:10:00,204.77,204.95,204.69,204.9,27146.0,185.1568,185.3196,185.0845,185.2744,27146.0
2018-06-13 15:20:00,204.9,204.97,204.38,204.5,22971.0,185.2744,185.3377,184.8042,184.9127,22971.0
2018-06-13 15:30:00,204.46,204.62,204.37,204.43,14288.0,184.8765,185.0212,184.7951,184.8494,14288.0
2018-06-13 15:40:00,204.46,204.46,204.22,204.28,28434.0,184.8765,184.8765,184.6595,184.7137,28434.0
2018-06-13 15:50:00,204.23,204.29,203.91,204.12,76833.0,184.6685,184.7228,184.3792,184.5691,76833.0
2018-06-14 09:30:00,204.87,205.38,204.29,205.38,40234.0,185.2472,185.7084,184.7228,185.7084,40234.0
2018-06-14 09:40:00,205.36,205.65,205.14,205.3,46650.0,185.6903,185.9525,185.4914,185.636,46650.0
2018-06-14 09:50:00,205.31,205.39,204.75,204.81,35552.0,185.6451,185.7174,185.1387,185.193,35552.0
2018-06-14 10:00:00,204.89,205.46,204.84,205.29,19128.0,185.2653,185.7807,185.2201,185.627,19128.0
2018-06-14 10:10:00,205.3,205.44,205.02,205.1,21273.0,185.636,185.7626,185.3829,185.4552,21273.0
2018-06-14 10:20:00,205.06,205.2,204.85,205.2,18724.0,185.419,185.5456,185.2291,185.5456,18724.0
2018-06-14 10:30:00,205.25,205.25,204.62,204.67,14365.0,185.5908,185.5908,185.0212,185.0664,14365.0
2018-06-14 10:40:00,204.65,204.87,204.48,204.75,32154.0,185.0483,185.2472,184.8946,185.1387,32154.0
2018-06-14 10:50:00,204.71,204.94,204.63,204.68,11310.0,185.1026,185.3105,185.0302,185.0754,11310.0
2018-06-14 11:00:00,204.68,205.1,204.51,204.92,33758.0,185.0754,185.4552,184.9217,185.2924,33758.0
2018-06-14 11:10:00,204.86,205.0,204.72,204.86,17452.0,185.2382,185.3648,185.1116,185.2382,17452.0
2018-06-14 11:20:00,204.9,205.0,204.78,204.92,12847.0,185.2744,185.3648,185.1659,185.2924,12847.0
2018-06-14 11:30:00,204.95,205.28,204.95,205.2,34704.0,185.3196,185.618,185.3196,185.5456,34704.0
2018-06-14 11:40:00,205.15,205.28,204.95,205.21,40629.0,185.5004,185.618,185.3196,185.5547,40629.0
2018-06-14 11:50:00,205.2,205.43,205.2,205.34,10387.0,185.5456,185.7536,185.5456,185.6722,10387.0
2018-06-14 12:00:00,205.33,205.48,205.14,205.48,10552.0,185.6632,185.7988,185.4914,185.7988,10552.0
2018-06-14 12:10:00,205.45,205.62,205.39,205.43,15594.0,185.7717,185.9254,185.7174,185.7536,15594.0
2018-06-14 12:20:00,205.41,205.47,205.21,205.23,9321.0,185.7355,185.7898,185.5547,185.5728,9321.0
2018-06-14 12:30:00,205.2,205.39,205.12,205.26,13352.0,185.5456,185.7174,185.4733,185.5999,13352.0
2018-06-14 12:40:00,205.26,205.45,205.26,205.3,9272.0,185.5999,185.7717,185.5999,185.636,9272.0
2018-06-14 12:50:00,205.3,205.39,205.14,205.14,11229.0,185.636,185.7174,185.4914,185.4914,11229.0
2018-06-14 13:00:00,205.15,205.3,205.12,205.2,11976.0,185.5004,185.636,185.4733,185.5456,11976.0
2018-06-14 13:10:00,205.2,205.25,204.94,205.09,23108.0,185.5456,185.5908,185.3105,185.4462,23108.0
2018-06-14 13:20:00,205.08,205.23,205.07,205.23,10832.0,185.4371,185.5728,185.4281,185.5728,10832.0
2018-06-14 13:30:00,205.22,205.54,205.17,205.41,13572.0,185.5637,185.8531,185.5185,185.7355,13572.0
2018-06-14 13:40:00,205.42,205.48,205.38,205.39,9043.0,185.7446,185.7988,185.7084,185.7174,9043.0
2018-06-14 13:50:00,205.41,205.73,205.4,205.53,25490.0,185.7355,186.0249,185.7265,185.844,25490.0
2018-06-14 14:00:00,205.5,205.53,205.27,205.27,20553.0,185.8169,185.844,185.6089,185.6089,20553.0
2018-06-14 14:10:00,205.26,205.47,205.24,205.35,19201.0,185.5999,185.7898,185.5818,185.6813,19201.0
2018-06-14 14:20:00,205.33,205.36,205.17,205.17,14471.0,185.6632,185.6903,185.5185,185.5185,14471.0
2018-06-14 14:30:00,205.24,205.24,205.06,205.09,15223.0,185.5818,185.5818,185.419,185.4462,15223.0
2018-06-14 14:40:00,205.07,205.37,205.07,205.36,16680.0,185.4281,185.6993,185.4281,185.6903,16680.0
2018-06-14 14:50:00,205.34,205.34,205.16,205.23,9547.0,185.6722,185.6722,185.5095,185.5728,9547.0
2018-06-14 15:00:00,205.25,205.33,205.17,205.25,17159.0,185.5908,185.6632,185.5185,185.5908,17159.0
2018-06-14 15:10:00,205.24,205.28,205.06,205.06,17117.0,185.5818,185.618,185.419,185.419,17117.0
2018-06-14 15:20:00,205.11,205.27,205.01,205.2,26937.0,185.4642,185.6089,185.3738,185.5456,26937.0
2018-06-14 15:30:00,205.22,205.34,205.2,205.28,35112.0,185.5637,185.6722,185.5456,185.618,35112.0
2018-06-14 15:40:00,205.26,205.39,205.23,205.34,38006.0,185.5999,185.7174,185.5728,185.6722,38006.0
2018-06-14 15:50:00,205.32,205.32,205.05,205.14,122026.0,185.6541,185.6541,185.41,185.4914,122026.0
2018-06-15 09:30:00,205.4,206.64,204.57,206.05,801402.0,185.7265,186.8477,184.976,186.3142,801402.0
2018-06-15 09:40:00,206.11,206.8,205.92,206.53,60213.0,186.3685,186.9924,186.1967,186.7482,60213.0
2018-06-15 09:50:00,206.56,207.34,206.27,207.08,63287.0,186.7754,187.4807,186.5131,187.2456,63287.0
2018-06-15 10:00:00,207.14,207.24,206.91,207.04,33593.0,187.2998,187.3902,187.0918,187.2094,33593.0
2018-06-15 10:10:00,207.08,207.45,206.98,207.37,67729.0,187.2456,187.5801,187.1551,187.5078,67729.0
2018-06-15 10:20:00,207.42,207.42,206.93,207.07,51492.0,187.553,187.553,187.1099,187.2365,51492.0
2018-06-15 10:30:00,207.07,207.2,206.36,206.44,52035.0,187.2365,187.3541,186.5945,186.6669,52035.0
2018-06-15 10:40:00,206.43,206.8,206.32,206.71,20410.0,186.6578,186.9924,186.5584,186.911,20410.0
2018-06-15 10:50:00,206.67,206.95,206.43,206.93,35012.0,186.8748,187.128,186.6578,187.1099,35012.0
2018-06-15 11:00:00,206.97,207.22,206.65,207.04,44093.0,187.1461,187.3721,186.8567,187.2094,44093.0
2018-06-15 11:10:00,207.07,207.12,206.89,207.05,20588.0,187.2365,187.2817,187.0738,187.2184,20588.0
2018-06-15 11:20:00,207.05,207.11,206.87,206.95,26555.0,187.2184,187.2727,187.0557,187.128,26555.0
2018-06-15 11:30:00,206.96,207.16,206.91,206.91,29280.0,187.1371,187.3179,187.0918,187.0918,29280.0
2018-06-15 11:40:00,206.92,207.09,206.92,207.07,22914.0,187.1009,187.2546,187.1009,187.2365,22914.0
2018-06-15 11:50:00,207.0,207.41,206.94,207.09,27289.0,187.1732,187.5439,187.119,187.2546,27289.0
2018-06-15 12:00:00,207.16,207.3,206.99,207.09,21348.0,187.3179,187.4445,187.1642,187.2546,21348.0
2018-06-15 12:10:00,207.09,207.12,206.89,206.94,14377.0,187.2546,187.2817,187.0738,187.119,14377.0
2018-06-15 12:20:00,206.9,207.06,206.88,207.0,21629.0,187.0828,187.2275,187.0647,187.1732,21629.0
2018-06-15 12:30:00,207.02,207.05,206.88,206.95,19250.0,187.1913,187.2184,187.0647,187.128,19250.0
2018-06-15 12:40:00,206.96,207.12,206.87,207.12,20621.0,187.1371,187.2817,187.0557,187.2817,20621.0
2018-06-15 12:50:00,207.11,207.22,206.97,207.02,15720.0,187.2727,187.3721,187.1461,187.1913,15720.0
2018-06-15 13:00:00,207.0,207.16,206.98,207.08,10828.0,187.1732,187.3179,187.1551,187.2456,10828.0
2018-06-15 13:10:00,207.09,207.22,206.99,207.21,27087.0,187.2546,187.3721,187.1642,187.3631,27087.0
2018-06-15 13:20:00,207.24,207.35,207.11,207.13,17243.0,187.3902,187.4897,187.2727,187.2908,17243.0
2018-06-15 13:30:00,207.12,207.16,206.98,207.02,11432.0,187.2817,187.3179,187.1551,187.1913,11432.0
2018-06-15 13:40:00,207.04,207.05,206.68,206.72,34748.0,187.2094,187.2184,186.8839,186.92,34748.0
2018-06-15 13:50:00,206.68,206.79,206.59,206.76,27565.0,186.8839,186.9833,186.8025,186.9562,27565.0
2018-06-15 14:00:00,206.79,206.96,206.77,206.96,16368.0,186.9833,187.1371,186.9652,187.1371,16368.0
2018-06-15 14:10:00,206.91,206.98,206.76,206.93,16976.0,187.0918,187.1551,186.9562,187.1099,16976.0
2018-06-15 14:20:00,206.99,207.5,206.98,207.4,27887.0,187.1642,187.6253,187.1551,187.5349,27887.0
2018-06-15 14:30:00,207.37,207.48,207.14,207.26,52117.0,187.5078,187.6072,187.2998,187.4083,52117.0
2018-06-15 14:40:00,207.24,207.67,207.23,207.52,21654.0,187.3902,187.779,187.3812,187.6434,21654.0
2018-06-15 14:50:00,207.5,207.55,207.24,207.25,18736.0,187.6253,187.6705,187.3902,187.3993,18736.0
2018-06-15 15:00:00,207.24,207.32,207.16,207.25,16809.0,187.3902,187.4626,187.3179,187.3993,16809.0
2018-06-15 15:10:00,207.21,207.29,206.98,207.0,28048.0,187.3631,187.4354,187.1551,187.1732,28048.0
2018-06-15 15:20:00,207.01,207.2,206.95,207.13,36383.0,187.1823,187.3541,187.128,187.2908,36383.0
2018-06-15 15:30:00,207.16,207.35,207.08,207.23,45121.0,187.3179,187.4897,187.2456,187.3812,45121.0
2018-06-15 15:40:00,207.22,207.26,207.05,207.26,47714.0,187.3721,187.4083,187.2184,187.4083,47714.0
2018-06-15 15:50:00,207.28,207.43,206.39,207.34,240592.0,187.4264,187.562,186.6216,187.4807,240592.0
2018-06-18 09:30:00,206.05,206.47,205.15,205.67,62761.0,186.3142,186.694,185.5004,185.9706,62761.0
2018-06-18 09:40:00,205.59,206.3,205.3,205.81,48209.0,185.8983,186.5403,185.636,186.0972,48209.0
2018-06-18 09:50:00,205.82,206.44,205.82,206.3,29854.0,186.1062,186.6669,186.1062,186.5403,29854.0
2018-06-18 10:00:00,206.22,206.61,206.11,206.56,25778.0,186.4679,186.8206,186.3685,186.7754,25778.0
2018-06-18 10:10:00,206.54,206.6,206.31,206.42,29815.0,186.7573,186.8115,186.5493,186.6488,29815.0
2018-06-18 10:20:00,206.41,207.12,206.4,207.11,23495.0,186.6397,187.2817,186.6307,187.2727,23495.0
2018-06-18 10:30:00,207.1,207.19,207.03,207.19,12735.0,187.2636,187.345,187.2003,187.345,12735.0
2018-06-18 10:40:00,207.19,207.68,207.17,207.62,28457.0,187.345,187.7881,187.3269,187.7338,28457.0
2018-06-18 10:50:00,207.58,207.66,207.31,207.33,13478.0,187.6977,187.77,187.4535,187.4716,13478.0
2018-06-18 11:00:00,207.37,207.75,207.22,207.75,38209.0,187.5078,187.8514,187.3721,187.8514,38209.0
2018-06-18 11:10:00,207.69,207.96,207.69,207.91,38363.0,187.7971,188.0413,187.7971,187.9961,38363.0
2018-06-18 11:20:00,207.94,208.11,207.7,207.77,60692.0,188.0232,188.1769,187.8062,187.8695,60692.0
2018-06-18 11:30:00,207.77,207.78,207.09,207.24,23897.0,187.8695,187.8785,187.2546,187.3902,23897.0
2018-06-18 11:40:00,207.21,207.39,207.12,207.33,20650.0,187.3631,187.5259,187.2817,187.4716,20650.0
2018-06-18 11:50:00,207.34,207.42,207.01,207.06,29935.0,187.4807,187.553,187.1823,187.2275,29935.0
2018-06-18 12:00:00,207.09,207.26,207.08,207.22,4758.0,187.2546,187.4083,187.2456,187.3721,4758.0
2018-06-18 12:10:00,207.25,207.25,206.97,207.0,10270.0,187.3993,187.3993,187.1461,187.1732,10270.0
2018-06-18 12:20:00,206.96,206.96,206.7,206.74,10585.0,187.1371,187.1371,186.902,186.9381,10585.0
2018-06-18 12:30:00,206.79,206.96,206.77,206.88,7372.0,186.9833,187.1371,186.9652,187.0647,7372.0
2018-06-18 12:40:00,206.83,206.96,206.82,206.91,6938.0,187.0195,187.1371,187.0105,187.0918,6938.0
2018-06-18 12:50:00,206.93,206.94,206.72,206.83,15349.0,187.1099,187.119,186.92,187.0195,15349.0
2018-06-18 13:00:00,206.83,206.84,206.71,206.73,9920.0,187.0195,187.0285,186.911,186.9291,9920.0
2018-06-18 13:10:00,206.72,206.75,206.57,206.59,17626.0,186.92,186.9472,186.7844,186.8025,17626.0
2018-06-18 13:20:00,206.6,206.78,206.6,206.61,8526.0,186.8115,186.9743,186.8115,186.8206,8526.0
2018-06-18 13:30:00,206.62,206.88,206.62,206.74,11120.0,186.8296,187.0647,186.8296,186.9381,11120.0
2018-06-18 13:40:00,206.72,206.73,206.54,206.65,16072.0,186.92,186.9291,186.7573,186.8567,16072.0
2018-06-18 13:50:00,206.62,206.68,206.5,206.62,9539.0,186.8296,186.8839,186.7211,186.8296,9539.0
2018-06-18 14:00:00,206.63,206.69,206.41,206.66,18092.0,186.8387,186.8929,186.6397,186.8658,18092.0
2018-06-18 14:10:00,206.66,206.66,206.5,206.64,12612.0,186.8658,186.8658,186.7211,186.8477,12612.0
2018-06-18 14:20:00,206.62,206.63,206.47,206.54,19073.0,186.8296,186.8387,186.694,186.7573,19073.0
2018-06-18 14:30:00,206.58,206.61,206.47,206.5,19607.0,186.7934,186.8206,186.694,186.7211,19607.0
2018-06-18 14:40:00,206.55,206.57,206.18,206.21,18231.0,186.7663,186.7844,186.4318,186.4589,18231.0
2018-06-18 14:50:00,206.2,206.23,206.05,206.15,15144.0,186.4498,186.477,186.3142,186.4046,15144.0
2018-06-18 15:00:00,206.16,206.25,206.07,206.18,27892.0,186.4137,186.4951,186.3323,186.4318,27892.0
2018-06-18 15:10:00,206.18,206.25,206.02,206.09,24537.0,186.4318,186.4951,186.2871,186.3504,24537.0
2018-06-18 15:20:00,206.08,206.22,206.04,206.13,31169.0,186.3413,186.4679,186.3052,186.3865,31169.0
2018-06-18 15:30:00,206.14,206.17,205.92,205.98,36943.0,186.3956,186.4227,186.1967,186.2509,36943.0
2018-06-18 15:40:00,205.98,206.29,205.83,206.28,29680.0,186.2509,186.5312,186.1153,186.5222,29680.0
2018-06-18 15:50:00,206.27,206.32,206.08,206.21,90456.0,186.5131,186.5584,186.3413,186.4589,90456.0
2018-06-19 09:30:00,204.9,205.58,204.62,205.51,71499.0,185.2744,185.8892,185.0212,185.8259,71499.0
2018-06-19 09:40:00,205.45,205.76,205.04,205.3,31680.0,185.7717,186.052,185.401,185.636,31680.0
2018-06-19 09:50:00,205.23,205.35,204.93,205.14,27136.0,185.5728,185.6813,185.3015,185.4914,27136.0
2018-06-19 10:00:00,205.02,205.07,204.69,204.74,36379.0,185.3829,185.4281,185.0845,185.1297,36379.0
2018-06-19 10:10:00,204.7,205.33,204.68,205.24,27587.0,185.0935,185.6632,185.0754,185.5818,27587.0
2018-06-19 10:20:00,205.27,205.68,205.11,205.68,27333.0,185.6089,185.9797,185.4642,185.9797,27333.0
2018-06-19 10:30:00,205.6,206.03,205.6,205.78,54134.0,185.9073,186.2961,185.9073,186.0701,54134.0
2018-06-19 10:40:00,205.77,206.27,205.57,206.17,43832.0,186.061,186.5131,185.8802,186.4227,43832.0
2018-06-19 10:50:00,206.28,207.01,206.28,206.89,27869.0,186.5222,187.1823,186.5222,187.0738,27869.0
2018-06-19 11:00:00,206.86,207.06,206.81,207.0,28933.0,187.0466,187.2275,187.0014,187.1732,28933.0
2018-06-19 11:10:00,207.02,207.24,206.79,207.06,31824.0,187.1913,187.3902,186.9833,187.2275,31824.0
2018-06-19 11:20:00,207.07,207.28,206.96,206.98,24035.0,187.2365,187.4264,187.1371,187.1551,24035.0
2018-06-19 11:30:00,207.0,207.13,206.65,206.77,35053.0,187.1732,187.2908,186.8567,186.9652,35053.0
2018-06-19 11:40:00,206.75,207.34,206.75,207.28,18510.0,186.9472,187.4807,186.9472,187.4264,18510.0
2018-06-19 11:50:00,207.31,207.47,207.24,207.28,14662.0,187.4535,187.5982,187.3902,187.4264,14662.0
2018-06-19 12:00:00,207.29,207.42,207.17,207.41,25529.0,187.4354,187.553,187.3269,187.5439,25529.0
2018-06-19 12:10:00,207.39,207.74,207.28,207.68,24021.0,187.5259,187.8423,187.4264,187.7881,24021.0
2018-06-19 12:20:00,207.69,207.73,207.54,207.6,22960.0,187.7971,187.8333,187.6615,187.7158,22960.0
2018-06-19 12:30:00,207.59,207.81,207.56,207.75,32310.0,187.7067,187.9056,187.6796,187.8514,32310.0
2018-06-19 12:40:00,207.74,207.75,207.38,207.44,27925.0,187.8423,187.8514,187.5168,187.5711,27925.0
2018-06-19 12:50:00,207.4,207.45,207.21,207.31,58529.0,187.5349,187.5801,187.3631,187.4535,58529.0
2018-06-19 13:00:00,207.31,207.32,207.12,207.24,12881.0,187.4535,187.4626,187.2817,187.3902,12881.0
2018-06-19 13:10:00,207.23,207.41,207.22,207.26,15528.0,187.3812,187.5439,187.3721,187.4083,15528.0
2018-06-19 13:20:00,207.28,207.31,207.16,207.23,20685.0,187.4264,187.4535,187.3179,187.3812,20685.0
2018-06-19 13:30:00,207.2,207.24,207.04,207.24,15756.0,187.3541,187.3902,187.2094,187.3902,15756.0
2018-06-19 13:40:00,207.26,207.43,207.25,207.42,9761.0,187.4083,187.562,187.3993,187.553,9761.0
2018-06-19 13:50:00,207.4,207.5,207.27,207.33,9020.0,187.5349,187.6253,187.4174,187.4716,9020.0
2018-06-19 14:00:00,207.36,207.57,207.33,207.46,13123.0,187.4987,187.6886,187.4716,187.5892,13123.0
2018-06-19 14:10:00,207.41,207.46,207.33,207.37,6945.0,187.5439,187.5892,187.4716,187.5078,6945.0
2018-06-19 14:20:00,207.39,207.39,207.16,207.16,15153.0,187.5259,187.5259,187.3179,187.3179,15153.0
2018-06-19 14:30:00,207.18,207.22,207.08,207.13,8561.0,187.336,187.3721,187.2456,187.2908,8561.0
2018-06-19 14:40:00,207.11,207.28,207.06,207.17,11767.0,187.2727,187.4264,187.2275,187.3269,11767.0
2018-06-19 14:50:00,207.2,207.39,207.2,207.39,15954.0,187.3541,187.5259,187.3541,187.5259,15954.0
2018-06-19 15:00:00,207.38,207.39,207.07,207.09,11644.0,187.5168,187.5259,187.2365,187.2546,11644.0
2018-06-19 15:10:00,207.1,207.16,206.99,207.02,15376.0,187.2636,187.3179,187.1642,187.1913,15376.0
2018-06-19 15:20:00,207.03,207.1,206.94,206.98,16700.0,187.2003,187.2636,187.119,187.1551,16700.0
2018-06-19 15:30:00,207.0,207.15,207.0,207.14,17020.0,187.1732,187.3089,187.1732,187.2998,17020.0
2018-06-19 15:40:00,207.13,207.14,206.92,206.98,28859.0,187.2908,187.2998,187.1009,187.1551,28859.0
2018-06-19 15:50:00,206.99,207.65,206.99,207.53,118651.0,187.1642,187.761,187.1642,187.6525,118651.0
2018-06-20 09:30:00,207.76,208.0,207.38,207.95,60950.0,187.8604,188.0774,187.5168,188.0322,60950.0
2018-06-20 09:40:00,207.95,208.06,207.43,207.54,30155.0,188.0322,188.1317,187.562,187.6615,30155.0
2018-06-20 09:50:00,207.45,208.18,207.45,207.97,28241.0,187.5801,188.2402,187.5801,188.0503,28241.0
2018-06-20 10:00:00,207.94,207.99,207.5,207.55,29825.0,188.0232,188.0684,187.6253,187.6705,29825.0
2018-06-20 10:10:00,207.5,207.5,207.09,207.25,23113.0,187.6253,187.6253,187.2546,187.3993,23113.0
2018-06-20 10:20:00,207.17,207.36,206.96,207.28,24961.0,187.3269,187.4987,187.1371,187.4264,24961.0
2018-06-20 10:30:00,207.33,207.55,207.06,207.5,26208.0,187.4716,187.6705,187.2275,187.6253,26208.0
2018-06-20 10:40:00,207.51,207.94,207.46,207.49,43424.0,187.6344,188.0232,187.5892,187.6163,43424.0
2018-06-20 10:50:00,207.48,207.86,207.48,207.86,51073.0,187.6072,187.9508,187.6072,187.9508,51073.0
2018-06-20 11:00:00,207.88,207.95,207.78,207.89,23141.0,187.9689,188.0322,187.8785,187.978,23141.0
2018-06-20 11:10:00,207.88,207.93,207.63,207.86,14656.0,187.9689,188.0141,187.7429,187.9508,14656.0
2018-06-20 11:20:00,207.86,207.96,207.81,207.82,11084.0,187.9508,188.0413,187.9056,187.9147,11084.0
2018-06-20 11:30:00,207.79,208.04,207.78,207.98,19462.0,187.8876,188.1136,187.8785,188.0594,19462.0
2018-06-20 11:40:00,207.96,208.08,207.83,207.98,16898.0,188.0413,188.1498,187.9237,188.0594,16898.0
2018-06-20 11:50:00,208.0,208.07,207.82,208.02,11361.0,188.0774,188.1407,187.9147,188.0955,11361.0
2018-06-20 12:00:00,208.06,208.33,208.06,208.24,18536.0,188.1317,188.3758,188.1317,188.2945,18536.0
2018-06-20 12:10:00,208.22,208.25,208.12,208.19,10522.0,188.2764,188.3035,188.1859,188.2492,10522.0
2018-06-20 12:20:00,208.17,208.35,208.17,208.24,15343.0,188.2312,188.3939,188.2312,188.2945,15343.0
2018-06-20 12:30:00,208.21,208.28,208.11,208.25,11256.0,188.2673,188.3306,188.1769,188.3035,11256.0
2018-06-20 12:40:00,208.24,208.59,208.23,208.54,21534.0,188.2945,188.6109,188.2854,188.5657,21534.0
2018-06-20 12:50:00,208.54,208.54,208.3,208.37,14681.0,188.5657,188.5657,188.3487,188.412,14681.0
2018-06-20 13:00:00,208.39,208.43,208.29,208.35,19165.0,188.4301,188.4663,188.3397,188.3939,19165.0
2018-06-20 13:10:00,208.39,208.43,208.32,208.35,9107.0,188.4301,188.4663,188.3668,188.3939,9107.0
2018-06-20 13:20:00,208.36,208.4,208.2,208.23,12867.0,188.403,188.4391,188.2583,188.2854,12867.0
2018-06-20 13:30:00,208.19,208.21,208.05,208.13,15050.0,188.2492,188.2673,188.1226,188.195,15050.0
2018-06-20 13:40:00,208.14,208.17,207.96,207.96,16987.0,188.204,188.2312,188.0413,188.0413,16987.0
2018-06-20 13:50:00,207.93,208.04,207.89,208.04,8412.0,188.0141,188.1136,187.978,188.1136,8412.0
2018-06-20 14:00:00,208.03,208.06,207.86,207.89,14339.0,188.1046,188.1317,187.9508,187.978,14339.0
2018-06-20 14:10:00,207.89,208.05,207.8,207.91,18176.0,187.978,188.1226,187.8966,187.9961,18176.0
2018-06-20 14:20:00,207.93,207.93,207.75,207.78,10656.0,188.0141,188.0141,187.8514,187.8785,10656.0
2018-06-20 14:30:00,207.78,207.81,207.6,207.77,15193.0,187.8785,187.9056,187.7158,187.8695,15193.0
2018-06-20 14:40:00,207.76,207.8,207.59,207.75,14980.0,187.8604,187.8966,187.7067,187.8514,14980.0
2018-06-20 14:50:00,207.74,207.87,207.64,207.68,22832.0,187.8423,187.9599,187.7519,187.7881,22832.0
2018-06-20 15:00:00,207.72,207.78,207.57,207.72,21450.0,187.8243,187.8785,187.6886,187.8243,21450.0
2018-06-20 15:10:00,207.73,207.98,207.71,207.95,26683.0,187.8333,188.0594,187.8152,188.0322,26683.0
2018-06-20 15:20:00,207.94,208.19,207.93,208.17,23015.0,188.0232,188.2492,188.0141,188.2312,23015.0
2018-06-20 15:30:00,208.15,208.18,207.99,208.16,39189.0,188.2131,188.2402,188.0684,188.2221,39189.0
2018-06-20 15:40:00,208.16,208.16,207.94,208.03,38337.0,188.2221,188.2221,188.0232,188.1046,38337.0
2018-06-20 15:50:00,208.04,208.08,207.88,207.96,131415.0,188.1136,188.1498,187.9689,188.0413,131415.0
2018-06-21 09:30:00,208.17,208.89,208.0,208.59,58632.0,188.2312,188.8822,188.0774,188.6109,58632.0
2018-06-21 09:40:00,208.53,209.32,208.53,208.96,52379.0,188.5567,189.271,188.5567,188.9455,52379.0
2018-06-21 09:50:00,208.92,209.5,208.77,209.35,29196.0,188.9093,189.4338,188.7737,189.2981,29196.0
2018-06-21 10:00:00,209.33,209.57,209.05,209.22,34378.0,189.28,189.4971,189.0269,189.1806,34378.0
2018-06-21 10:10:00,209.26,210.41,209.21,209.98,80984.0,189.2168,190.2566,189.1715,189.8678,80984.0
2018-06-21 10:20:00,209.88,209.91,209.14,209.25,27792.0,189.7774,189.8045,189.1082,189.2077,27792.0
2018-06-21 10:30:00,209.21,209.94,209.13,209.76,32371.0,189.1715,189.8316,189.0992,189.6689,32371.0
2018-06-21 10:40:00,209.72,209.9,209.5,209.9,12843.0,189.6327,189.7955,189.4338,189.7955,12843.0
2018-06-21 10:50:00,209.92,210.71,209.92,210.47,29476.0,189.8135,190.5279,189.8135,190.3109,29476.0
2018-06-21 11:00:00,210.5,210.92,210.47,210.76,49726.0,190.338,190.7178,190.3109,190.5731,49726.0
2018-06-21 11:10:00,210.76,211.11,210.72,210.81,38840.0,190.5731,190.8896,190.5369,190.6183,38840.0
2018-06-21 11:20:00,210.78,210.94,210.39,210.44,26396.0,190.5912,190.7358,190.2385,190.2837,26396.0
2018-06-21 11:30:00,210.48,210.65,210.28,210.43,12804.0,190.3199,190.4736,190.1391,190.2747,12804.0
2018-06-21 11:40:00,210.36,210.39,210.08,210.14,11728.0,190.2114,190.2385,189.9582,190.0125,11728.0
2018-06-21 11:50:00,210.13,210.28,210.05,210.06,46069.0,190.0034,190.1391,189.9311,189.9401,46069.0
2018-06-21 12:00:00,210.05,210.14,209.65,209.69,20139.0,189.9311,190.0125,189.5694,189.6056,20139.0
2018-06-21 12:10:00,209.68,209.81,209.6,209.67,13566.0,189.5965,189.7141,189.5242,189.5875,13566.0
2018-06-21 12:20:00,209.68,209.86,209.66,209.86,23443.0,189.5965,189.7593,189.5784,189.7593,23443.0
2018-06-21 12:30:00,209.84,209.87,209.58,209.58,15600.0,189.7412,189.7683,189.5061,189.5061,15600.0
2018-06-21 12:40:00,209.51,209.57,209.37,209.49,14309.0,189.4428,189.4971,189.3162,189.4247,14309.0
2018-06-21 12:50:00,209.47,209.5,209.0,209.08,14041.0,189.4066,189.4338,188.9817,189.054,14041.0
2018-06-21 13:00:00,209.07,209.15,208.97,209.15,10431.0,189.045,189.1173,188.9545,189.1173,10431.0
2018-06-21 13:10:00,209.16,209.43,209.1,209.43,14527.0,189.1263,189.3705,189.0721,189.3705,14527.0
2018-06-21 13:20:00,209.39,209.51,209.33,209.46,14663.0,189.3343,189.4428,189.28,189.3976,14663.0
2018-06-21 13:30:00,209.49,209.68,209.19,209.19,15587.0,189.4247,189.5965,189.1535,189.1535,15587.0
2018-06-21 13:40:00,209.22,209.72,209.17,209.63,12232.0,189.1806,189.6327,189.1354,189.5513,12232.0
2018-06-21 13:50:00,209.63,209.74,209.52,209.67,33483.0,189.5513,189.6508,189.4518,189.5875,33483.0
2018-06-21 14:00:00,209.67,210.15,209.64,210.03,50323.0,189.5875,190.0215,189.5604,189.913,50323.0
2018-06-21 14:10:00,210.03,210.15,209.88,210.08,33034.0,189.913,190.0215,189.7774,189.9582,33034.0
2018-06-21 14:20:00,210.08,210.13,209.9,209.92,22513.0,189.9582,190.0034,189.7955,189.8135,22513.0
2018-06-21 14:30:00,209.92,210.33,209.92,210.22,24076.0,189.8135,190.1843,189.8135,190.0848,24076.0
2018-06-21 14:40:00,210.2,210.42,210.17,210.33,18345.0,190.0667,190.2656,190.0396,190.1843,18345.0
2018-06-21 14:50:00,210.36,210.36,210.08,210.08,22495.0,190.2114,190.2114,189.9582,189.9582,22495.0
2018-06-21 15:00:00,210.07,210.18,209.99,210.06,20777.0,189.9492,190.0486,189.8768,189.9401,20777.0
2018-06-21 15:10:00,210.01,210.07,209.61,209.72,22201.0,189.8949,189.9492,189.5332,189.6327,22201.0
2018-06-21 15:20:00,209.64,209.99,209.31,209.92,21503.0,189.5604,189.8768,189.262,189.8135,21503.0
2018-06-21 15:30:00,209.88,209.88,209.58,209.7,22932.0,189.7774,189.7774,189.5061,189.6146,22932.0
2018-06-21 15:40:00,209.67,209.82,209.47,209.82,42285.0,189.5875,189.7231,189.4066,189.7231,42285.0
2018-06-21 15:50:00,209.78,210.1,209.76,209.96,85763.0,189.6869,189.9763,189.6689,189.8497,85763.0
2018-06-22 09:30:00,210.37,210.83,210.14,210.72,31814.0,190.2204,190.6364,190.0125,190.5369,31814.0
2018-06-22 09:40:00,210.75,211.38,210.72,210.79,44775.0,190.564,191.1337,190.5369,190.6002,44775.0
2018-06-22 09:50:00,210.77,210.98,210.5,210.61,52681.0,190.5821,190.772,190.338,190.4374,52681.0
2018-06-22 10:00:00,210.59,210.98,210.58,210.96,8933.0,190.4194,190.772,190.4103,190.7539,8933.0
2018-06-22 10:10:00,210.96,210.96,210.73,210.83,12391.0,190.7539,190.7539,190.546,190.6364,12391.0
2018-06-22 10:20:00,210.81,210.84,210.1,210.2,23551.0,190.6183,190.6454,189.9763,190.0667,23551.0
2018-06-22 10:30:00,210.16,210.65,210.02,210.65,24437.0,190.0305,190.4736,189.904,190.4736,24437.0
2018-06-22 10:40:00,210.66,210.77,210.45,210.5,14168.0,190.4827,190.5821,190.2928,190.338,14168.0
2018-06-22 10:50:00,210.55,211.06,210.5,211.0,18049.0,190.3832,190.8443,190.338,190.7901,18049.0
2018-06-22 11:00:00,210.98,211.13,210.85,211.08,15387.0,190.772,190.9076,190.6545,190.8624,15387.0
2018-06-22 11:10:00,211.06,211.11,211.0,211.08,15856.0,190.8443,190.8896,190.7901,190.8624,15856.0
2018-06-22 11:20:00,211.11,211.42,211.02,211.42,12911.0,190.8896,191.1699,190.8082,191.1699,12911.0
2018-06-22 11:30:00,211.38,211.44,211.16,211.28,20466.0,191.1337,191.1879,190.9348,191.0433,20466.0
2018-06-22 11:40:00,211.24,211.42,211.24,211.34,19437.0,191.0071,191.1699,191.0071,191.0975,19437.0
2018-06-22 11:50:00,211.44,211.68,211.29,211.31,37211.0,191.1879,191.405,191.0523,191.0704,37211.0
2018-06-22 12:00:00,211.28,211.53,211.27,211.43,37569.0,191.0433,191.2693,191.0342,191.1789,37569.0
2018-06-22 12:10:00,211.43,211.77,211.42,211.58,34435.0,191.1789,191.4863,191.1699,191.3145,34435.0
2018-06-22 12:20:00,211.57,211.58,211.37,211.44,13447.0,191.3055,191.3145,191.1247,191.1879,13447.0
2018-06-22 12:30:00,211.46,211.48,211.1,211.12,30740.0,191.206,191.2241,190.8805,190.8986,30740.0
2018-06-22 12:40:00,211.11,211.3,211.06,211.22,7972.0,190.8896,191.0614,190.8443,190.989,7972.0
2018-06-22 12:50:00,211.22,211.3,211.05,211.13,10295.0,190.989,191.0614,190.8353,190.9076,10295.0
2018-06-22 13:00:00,211.1,211.21,210.88,210.94,17096.0,190.8805,190.98,190.6816,190.7358,17096.0
2018-06-22 13:10:00,210.98,211.02,210.72,210.74,10915.0,190.772,190.8082,190.5369,190.555,10915.0
2018-06-22 13:20:00,210.76,210.93,210.74,210.93,6822.0,190.5731,190.7268,190.555,190.7268,6822.0
2018-06-22 13:30:00,210.92,211.13,210.78,211.13,11600.0,190.7178,190.9076,190.5912,190.9076,11600.0
2018-06-22 13:40:00,211.12,211.27,211.05,211.08,14063.0,190.8986,191.0342,190.8353,190.8624,14063.0
2018-06-22 13:50:00,211.1,211.29,211.1,211.25,11107.0,190.8805,191.0523,190.8805,191.0161,11107.0
2018-06-22 14:00:00,211.24,211.25,211.09,211.1,16578.0,191.0071,191.0161,190.8715,190.8805,16578.0
2018-06-22 14:10:00,211.16,211.24,211.12,211.17,10515.0,190.9348,191.0071,190.8986,190.9438,10515.0
2018-06-22 14:20:00,211.16,211.19,210.95,211.03,8265.0,190.9348,190.9619,190.7449,190.8172,8265.0
2018-06-22 14:30:00,211.03,211.08,210.99,211.06,14944.0,190.8172,190.8624,190.7811,190.8443,14944.0
2018-06-22 14:40:00,211.1,211.33,211.07,211.25,12598.0,190.8805,191.0885,190.8534,191.0161,12598.0
2018-06-22 14:50:00,211.33,211.36,211.22,211.33,8052.0,191.0885,191.1156,190.989,191.0885,8052.0
2018-06-22 15:00:00,211.33,211.33,211.09,211.11,14419.0,191.0885,191.0885,190.8715,190.8896,14419.0
2018-06-22 15:10:00,211.09,211.22,210.95,211.02,14019.0,190.8715,190.989,190.7449,190.8082,14019.0
2018-06-22 15:20:00,211.01,211.16,210.98,211.08,11463.0,190.7991,190.9348,190.772,190.8624,11463.0
2018-06-22 15:30:00,211.08,211.15,210.94,211.09,23228.0,190.8624,190.9257,190.7358,190.8715,23228.0
2018-06-22 15:40:00,211.12,211.46,211.11,211.46,43721.0,190.8986,191.206,190.8896,191.206,43721.0
2018-06-22 15:50:00,211.44,211.59,210.93,211.09,150217.0,191.1879,191.3236,190.7268,190.8715,150217.0
2018-06-25 09:30:00,210.01,211.25,209.97,210.41,58460.0,189.8949,191.0161,189.8587,190.2566,58460.0
2018-06-25 09:40:00,210.31,211.24,210.31,210.64,32019.0,190.1662,191.0071,190.1662,190.4646,32019.0
2018-06-25 09:50:00,210.74,211.35,210.5,211.18,25156.0,190.555,191.1066,190.338,190.9529,25156.0
2018-06-25 10:00:00,211.19,211.54,210.94,211.28,21977.0,190.9619,191.2784,190.7358,191.0433,21977.0
2018-06-25 10:10:00,211.34,211.44,210.97,211.13,20234.0,191.0975,191.1879,190.763,190.9076,20234.0
2018-06-25 10:20:00,211.04,211.22,210.9,211.19,23108.0,190.8263,190.989,190.6997,190.9619,23108.0
2018-06-25 10:30:00,211.09,211.39,211.01,211.35,25863.0,190.8715,191.1427,190.7991,191.1066,25863.0
2018-06-25 10:40:00,211.36,211.66,211.21,211.5,25973.0,191.1156,191.3869,190.98,191.2422,25973.0
2018-06-25 10:50:00,211.51,211.56,211.24,211.4,17859.0,191.2512,191.2965,191.0071,191.1518,17859.0
2018-06-25 11:00:00,211.36,211.71,211.36,211.45,35062.0,191.1156,191.4321,191.1156,191.197,35062.0
2018-06-25 11:10:00,211.43,211.52,211.06,211.29,50670.0,191.1789,191.2603,190.8443,191.0523,50670.0
2018-06-25 11:20:00,211.26,211.45,211.19,211.19,26285.0,191.0252,191.197,190.9619,190.9619,26285.0
2018-06-25 11:30:00,211.24,211.31,211.08,211.08,19357.0,191.0071,191.0704,190.8624,190.8624,19357.0
2018-06-25 11:40:00,211.08,211.5,211.03,211.48,20591.0,190.8624,191.2422,190.8172,191.2241,20591.0
2018-06-25 11:50:00,211.5,211.52,211.15,211.17,15147.0,191.2422,191.2603,190.9257,190.9438,15147.0
2018-06-25 12:00:00,211.15,211.26,210.43,210.45,28906.0,190.9257,191.0252,190.2747,190.2928,28906.0
2018-06-25 12:10:00,210.49,210.94,210.38,210.86,27839.0,190.3289,190.7358,190.2295,190.6635,27839.0
2018-06-25 12:20:00,210.84,211.2,210.82,211.11,24732.0,190.6454,190.9709,190.6273,190.8896,24732.0
2018-06-25 12:30:00,211.06,211.15,210.72,210.72,13729.0,190.8443,190.9257,190.5369,190.5369,13729.0
2018-06-25 12:40:00,210.78,211.2,210.78,211.14,15366.0,190.5912,190.9709,190.5912,190.9167,15366.0
2018-06-25 12:50:00,211.11,211.4,211.11,211.36,15235.0,190.8896,191.1518,190.8896,191.1156,15235.0
2018-06-25 13:00:00,211.31,211.31,210.77,210.85,7595.0,191.0704,191.0704,190.5821,190.6545,7595.0
2018-06-25 13:10:00,210.82,210.85,210.57,210.74,19818.0,190.6273,190.6545,190.4013,190.555,19818.0
2018-06-25 13:20:00,210.76,210.89,210.65,210.71,33924.0,190.5731,190.6906,190.4736,190.5279,33924.0
2018-06-25 13:30:00,210.71,211.0,210.7,211.0,15680.0,190.5279,190.7901,190.5188,190.7901,15680.0
2018-06-25 13:40:00,211.0,211.23,210.94,211.09,9151.0,190.7901,190.9981,190.7358,190.8715,9151.0
2018-06-25 13:50:00,211.08,211.16,210.87,211.13,17991.0,190.8624,190.9348,190.6725,190.9076,17991.0
2018-06-25 14:00:00,211.1,211.2,210.8,210.97,28226.0,190.8805,190.9709,190.6092,190.763,28226.0
2018-06-25 14:10:00,211.01,211.13,210.85,210.86,18967.0,190.7991,190.9076,190.6545,190.6635,18967.0
2018-06-25 14:20:00,210.91,210.99,210.8,210.96,27260.0,190.7087,190.7811,190.6092,190.7539,27260.0
2018-06-25 14:30:00,210.96,210.98,210.53,210.64,40742.0,190.7539,190.772,190.3651,190.4646,40742.0
2018-06-25 14:40:00,210.65,211.01,210.54,210.54,84722.0,190.4736,190.7991,190.3742,190.3742,84722.0
2018-06-25 14:50:00,210.5,211.03,210.24,210.83,131076.0,190.338,190.8172,190.1029,190.6364,131076.0
2018-06-25 15:00:00,210.84,210.86,210.64,210.75,26381.0,190.6454,190.6635,190.4646,190.564,26381.0
2018-06-25 15:10:00,210.76,211.08,210.67,211.02,26648.0,190.5731,190.8624,190.4917,190.8082,26648.0
2018-06-25 15:20:00,211.05,211.23,210.94,211.09,35296.0,190.8353,190.9981,190.7358,190.8715,35296.0
2018-06-25 15:30:00,211.08,211.85,210.97,211.8,67819.0,190.8624,191.5587,190.763,191.5135,67819.0
2018-06-25 15:40:00,211.8,211.98,211.64,211.78,43973.0,191.5135,191.6762,191.3688,191.4954,43973.0
2018-06-25 15:50:00,211.79,212.08,211.57,211.78,181828.0,191.5044,191.7666,191.3055,191.4954,181828.0
2018-06-26 09:30:00,212.38,212.46,211.1,211.1,68998.0,192.0379,192.1103,190.8805,190.8805,68998.0
2018-06-26 09:40:00,211.1,211.5,210.91,211.19,45806.0,190.8805,191.2422,190.7087,190.9619,45806.0
2018-06-26 09:50:00,211.22,211.87,211.1,211.67,21425.0,190.989,191.5768,190.8805,191.3959,21425.0
2018-06-26 10:00:00,211.7,211.71,211.1,211.23,34309.0,191.423,191.4321,190.8805,190.9981,34309.0
2018-06-26 10:10:00,211.23,211.48,211.17,211.25,26697.0,190.9981,191.2241,190.9438,191.0161,26697.0
2018-06-26 10:20:00,211.26,211.34,211.07,211.1,30987.0,191.0252,191.0975,190.8534,190.8805,30987.0
2018-06-26 10:30:00,211.04,211.27,210.83,211.27,36898.0,190.8263,191.0342,190.6364,191.0342,36898.0
2018-06-26 10:40:00,211.3,211.34,210.89,211.02,27627.0,191.0614,191.0975,190.6906,190.8082,27627.0
2018-06-26 10:50:00,211.03,211.03,210.62,210.91,34496.0,190.8172,190.8172,190.4465,190.7087,34496.0
2018-06-26 11:00:00,210.86,211.12,210.76,211.06,33693.0,190.6635,190.8986,190.5731,190.8443,33693.0
2018-06-26 11:10:00,211.17,211.61,211.06,211.49,32858.0,190.9438,191.3417,190.8443,191.2332,32858.0
2018-06-26 11:20:00,211.46,211.75,211.46,211.69,16904.0,191.206,191.4683,191.206,191.414,16904.0
2018-06-26 11:30:00,211.68,212.05,211.68,211.85,45662.0,191.405,191.7395,191.405,191.5587,45662.0
2018-06-26 11:40:00,211.87,212.18,211.8,211.86,33755.0,191.5768,191.8571,191.5135,191.5677,33755.0
2018-06-26 11:50:00,211.87,211.87,211.6,211.75,11319.0,191.5768,191.5768,191.3326,191.4683,11319.0
2018-06-26 12:00:00,211.72,211.88,211.39,211.48,16390.0,191.4411,191.5858,191.1427,191.2241,16390.0
2018-06-26 12:10:00,211.5,211.67,211.38,211.44,16608.0,191.2422,191.3959,191.1337,191.1879,16608.0
2018-06-26 12:20:00,211.41,211.54,211.06,211.12,14726.0,191.1608,191.2784,190.8443,190.8986,14726.0
2018-06-26 12:30:00,211.12,211.35,210.89,211.02,26038.0,190.8986,191.1066,190.6906,190.8082,26038.0
2018-06-26 12:40:00,211.06,211.25,210.95,211.03,13748.0,190.8443,191.0161,190.7449,190.8172,13748.0
2018-06-26 12:50:00,211.05,211.11,210.91,211.0,15136.0,190.8353,190.8896,190.7087,190.7901,15136.0
2018-06-26 13:00:00,210.97,211.11,210.8,211.11,13443.0,190.763,190.8896,190.6092,190.8896,13443.0
2018-06-26 13:10:00,211.11,211.32,211.06,211.32,20566.0,190.8896,191.0794,190.8443,191.0794,20566.0
2018-06-26 13:20:00,211.34,211.37,211.12,211.29,16484.0,191.0975,191.1247,190.8986,191.0523,16484.0
2018-06-26 13:30:00,211.28,211.31,211.16,211.19,16689.0,191.0433,191.0704,190.9348,190.9619,16689.0
2018-06-26 13:40:00,211.18,211.18,210.88,210.95,17735.0,190.9529,190.9529,190.6816,190.7449,17735.0
2018-06-26 13:50:00,210.95,210.95,210.76,210.78,17716.0,190.7449,190.7449,190.5731,190.5912,17716.0
2018-06-26 14:00:00,210.78,210.85,210.48,210.5,25657.0,190.5912,190.6545,190.3199,190.338,25657.0
2018-06-26 14:10:00,210.5,210.54,210.2,210.42,49688.0,190.338,190.3742,190.0667,190.2656,49688.0
2018-06-26 14:20:00,210.42,210.51,210.33,210.51,22888.0,190.2656,190.347,190.1843,190.347,22888.0
2018-06-26 14:30:00,210.45,210.97,210.45,210.93,29447.0,190.2928,190.763,190.2928,190.7268,29447.0
2018-06-26 14:40:00,210.92,210.94,210.73,210.79,24364.0,190.7178,190.7358,190.546,190.6002,24364.0
2018-06-26 14:50:00,210.78,210.94,210.76,210.84,35733.0,190.5912,190.7358,190.5731,190.6454,35733.0
2018-06-26 15:00:00,210.83,210.9,210.66,210.75,27197.0,190.6364,190.6997,190.4827,190.564,27197.0
2018-06-26 15:10:00,210.75,210.9,210.74,210.79,61037.0,190.564,190.6997,190.555,190.6002,61037.0
2018-06-26 15:20:00,210.8,210.83,210.67,210.7,34147.0,190.6092,190.6364,190.4917,190.5188,34147.0
2018-06-26 15:30:00,210.73,210.81,210.67,210.79,38240.0,190.546,190.6183,190.4917,190.6002,38240.0
2018-06-26 15:40:00,210.78,210.78,210.43,210.46,53336.0,190.5912,190.5912,190.2747,190.3018,53336.0
2018-06-26 15:50:00,210.45,210.45,209.97,210.05,204542.0,190.2928,190.2928,189.8587,189.9311,204542.0
2018-06-27 09:30:00,210.5,211.09,210.36,210.81,88384.0,190.338,190.8715,190.2114,190.6183,88384.0
2018-06-27 09:40:00,210.83,211.13,210.5,210.8,54436.0,190.6364,190.9076,190.338,190.6092,54436.0
2018-06-27 09:50:00,210.84,211.68,210.82,211.68,31521.0,190.6454,191.405,190.6273,191.405,31521.0
2018-06-27 10:00:00,211.51,211.79,211.42,211.69,73337.0,191.2512,191.5044,191.1699,191.414,73337.0
2018-06-27 10:10:00,211.7,212.21,211.42,211.42,46289.0,191.423,191.8842,191.1699,191.1699,46289.0
2018-06-27 10:20:00,211.45,211.61,211.26,211.4,41589.0,191.197,191.3417,191.0252,191.1518,41589.0
2018-06-27 10:30:00,211.39,211.57,210.95,211.41,38538.0,191.1427,191.3055,190.7449,191.1608,38538.0
2018-06-27 10:40:00,211.41,211.89,211.41,211.82,29196.0,191.1608,191.5948,191.1608,191.5316,29196.0
2018-06-27 10:50:00,211.85,211.86,211.66,211.83,19136.0,191.5587,191.5677,191.3869,191.5406,19136.0
2018-06-27 11:00:00,211.86,211.92,211.47,211.65,25070.0,191.5677,191.622,191.2151,191.3778,25070.0
2018-06-27 11:10:00,211.62,211.86,211.52,211.71,18036.0,191.3507,191.5677,191.2603,191.4321,18036.0
2018-06-27 11:20:00,211.73,211.73,211.06,211.08,28506.0,191.4502,191.4502,190.8443,190.8624,28506.0
2018-06-27 11:30:00,211.04,211.32,210.85,211.32,25284.0,190.8263,191.0794,190.6545,191.0794,25284.0
2018-06-27 11:40:00,211.29,211.83,211.19,211.75,25105.0,191.0523,191.5406,190.9619,191.4683,25105.0
2018-06-27 11:50:00,211.72,211.92,211.7,211.82,16366.0,191.4411,191.622,191.423,191.5316,16366.0
2018-06-27 12:00:00,211.83,212.11,211.78,212.07,25571.0,191.5406,191.7938,191.4954,191.7576,25571.0
2018-06-27 12:10:00,212.09,212.35,212.02,212.26,25599.0,191.7757,192.0108,191.7124,191.9294,25599.0
2018-06-27 12:20:00,212.27,212.42,211.91,211.91,13659.0,191.9385,192.0741,191.6129,191.6129,13659.0
2018-06-27 12:30:00,211.91,211.98,211.59,211.62,29371.0,191.6129,191.6762,191.3236,191.3507,29371.0
2018-06-27 12:40:00,211.64,211.74,211.35,211.71,33939.0,191.3688,191.4592,191.1066,191.4321,33939.0
2018-06-27 12:50:00,211.68,211.74,211.31,211.32,25781.0,191.405,191.4592,191.0704,191.0794,25781.0
2018-06-27 13:00:00,211.27,211.48,211.17,211.27,32576.0,191.0342,191.2241,190.9438,191.0342,32576.0
2018-06-27 13:10:00,211.26,211.28,210.61,210.66,32599.0,191.0252,191.0433,190.4374,190.4827,32599.0
2018-06-27 13:20:00,210.65,210.87,210.55,210.56,27319.0,190.4736,190.6725,190.3832,190.3922,27319.0
2018-06-27 13:30:00,210.56,210.73,210.42,210.6,13846.0,190.3922,190.546,190.2656,190.4284,13846.0
2018-06-27 13:40:00,210.63,210.9,210.42,210.43,12434.0,190.4555,190.6997,190.2656,190.2747,12434.0
2018-06-27 13:50:00,210.4,210.64,210.26,210.56,20007.0,190.2476,190.4646,190.121,190.3922,20007.0
2018-06-27 14:00:00,210.59,210.84,210.36,210.37,12854.0,190.4194,190.6454,190.2114,190.2204,12854.0
2018-06-27 14:10:00,210.45,210.56,210.29,210.51,7200.0,190.2928,190.3922,190.1481,190.347,7200.0
2018-06-27 14:20:00,210.51,210.81,210.48,210.48,19399.0,190.347,190.6183,190.3199,190.3199,19399.0
2018-06-27 14:30:00,210.46,210.67,210.4,210.52,18903.0,190.3018,190.4917,190.2476,190.3561,18903.0
2018-06-27 14:40:00,210.51,210.56,210.18,210.19,25295.0,190.347,190.3922,190.0486,190.0577,25295.0
2018-06-27 14:50:00,210.22,210.22,209.89,210.04,19052.0,190.0848,190.0848,189.7864,189.922,19052.0
2018-06-27 15:00:00,209.98,210.18,209.87,209.9,18263.0,189.8678,190.0486,189.7683,189.7955,18263.0
2018-06-27 15:10:00,209.88,209.89,209.61,209.87,42472.0,189.7774,189.7864,189.5332,189.7683,42472.0
2018-06-27 15:20:00,209.9,210.43,209.85,210.4,33157.0,189.7955,190.2747,189.7502,190.2476,33157.0
2018-06-27 15:30:00,210.4,210.77,210.3,210.38,41238.0,190.2476,190.5821,190.1571,190.2295,41238.0
2018-06-27 15:40:00,210.38,210.65,210.2,210.24,45100.0,190.2295,190.4736,190.0667,190.1029,45100.0
2018-06-27 15:50:00,210.24,210.51,209.86,210.06,198975.0,190.1029,190.347,189.7593,189.9401,198975.0
2018-06-28 09:30:00,210.0,211.19,209.34,209.53,80276.0,189.8859,190.9619,189.2891,189.4609,80276.0
2018-06-28 09:40:00,209.54,209.81,209.21,209.52,25936.0,189.4699,189.7141,189.1715,189.4518,25936.0
2018-06-28 09:50:00,209.49,210.28,209.11,210.12,27288.0,189.4247,190.1391,189.0811,189.9944,27288.0
2018-06-28 10:00:00,210.12,210.82,210.12,210.59,34812.0,189.9944,190.6273,189.9944,190.4194,34812.0
2018-06-28 10:10:00,210.57,210.74,209.83,209.9,32523.0,190.4013,190.555,189.7322,189.7955,32523.0
2018-06-28 10:20:00,209.87,209.87,209.13,209.27,28248.0,189.7683,189.7683,189.0992,189.2258,28248.0
2018-06-28 10:30:00,209.31,209.61,209.13,209.54,35242.0,189.262,189.5332,189.0992,189.4699,35242.0
2018-06-28 10:40:00,209.54,209.84,209.32,209.6,23971.0,189.4699,189.7412,189.271,189.5242,23971.0
2018-06-28 10:50:00,209.6,210.0,209.39,209.8,20888.0,189.5242,189.8859,189.3343,189.705,20888.0
2018-06-28 11:00:00,209.89,210.04,209.59,209.94,46950.0,189.7864,189.922,189.5151,189.8316,46950.0
2018-06-28 11:10:00,210.0,210.16,209.69,209.81,20695.0,189.8859,190.0305,189.6056,189.7141,20695.0
2018-06-28 11:20:00,209.76,210.39,209.71,210.39,19877.0,189.6689,190.2385,189.6237,190.2385,19877.0
2018-06-28 11:30:00,210.35,210.35,209.9,210.1,13642.0,190.2024,190.2024,189.7955,189.9763,13642.0
2018-06-28 11:40:00,210.12,210.12,209.43,209.43,18666.0,189.9944,189.9944,189.3705,189.3705,18666.0
2018-06-28 11:50:00,209.4,209.53,209.22,209.33,17772.0,189.3433,189.4609,189.1806,189.28,17772.0
2018-06-28 12:00:00,209.37,209.49,209.02,209.1,24728.0,189.3162,189.4247,188.9997,189.0721,24728.0
2018-06-28 12:10:00,209.08,209.15,208.4,208.44,40717.0,189.054,189.1173,188.4391,188.4753,40717.0
2018-06-28 12:20:00,208.47,208.6,208.05,208.48,34759.0,188.5024,188.62,188.1226,188.5115,34759.0
2018-06-28 12:30:00,208.45,208.67,208.31,208.6,25872.0,188.4843,188.6833,188.3577,188.62,25872.0
2018-06-28 12:40:00,208.59,208.62,208.34,208.53,39801.0,188.6109,188.6381,188.3849,188.5567,39801.0
2018-06-28 12:50:00,208.6,209.0,208.57,208.87,27102.0,188.62,188.9817,188.5928,188.8641,27102.0
2018-06-28 13:00:00,208.9,209.08,208.7,208.77,11836.0,188.8912,189.054,188.7104,188.7737,11836.0
2018-06-28 13:10:00,208.74,208.91,208.6,208.79,16280.0,188.7466,188.9003,188.62,188.7918,16280.0
2018-06-28 13:20:00,208.83,209.14,208.83,209.03,10493.0,188.8279,189.1082,188.8279,189.0088,10493.0
2018-06-28 13:30:00,209.04,209.06,208.77,208.81,11181.0,189.0178,189.0359,188.7737,188.8099,11181.0
2018-06-28 13:40:00,208.84,209.03,208.75,208.91,12240.0,188.837,189.0088,188.7556,188.9003,12240.0
2018-06-28 13:50:00,208.93,209.05,208.87,208.91,11923.0,188.9184,189.0269,188.8641,188.9003,11923.0
2018-06-28 14:00:00,208.93,209.07,208.84,208.9,16579.0,188.9184,189.045,188.837,188.8912,16579.0
2018-06-28 14:10:00,208.89,208.96,208.63,208.75,18221.0,188.8822,188.9455,188.6471,188.7556,18221.0
2018-06-28 14:20:00,208.79,208.97,208.72,208.85,20125.0,188.7918,188.9545,188.7285,188.846,20125.0
2018-06-28 14:30:00,208.92,208.97,208.84,208.87,17257.0,188.9093,188.9545,188.837,188.8641,17257.0
2018-06-28 14:40:00,208.92,209.29,208.91,209.21,25091.0,188.9093,189.2439,188.9003,189.1715,25091.0
2018-06-28 14:50:00,209.21,209.51,209.21,209.49,31303.0,189.1715,189.4428,189.1715,189.4247,31303.0
2018-06-28 15:00:00,209.5,209.51,209.23,209.3,20294.0,189.4338,189.4428,189.1896,189.2529,20294.0
2018-06-28 15:10:00,209.33,209.41,209.26,209.36,18558.0,189.28,189.3524,189.2168,189.3072,18558.0
2018-06-28 15:20:00,209.35,209.43,209.2,209.2,26178.0,189.2981,189.3705,189.1625,189.1625,26178.0
2018-06-28 15:30:00,209.21,209.23,208.93,208.98,23041.0,189.1715,189.1896,188.9184,188.9636,23041.0
2018-06-28 15:40:00,208.99,209.06,208.68,208.74,38163.0,188.9726,189.0359,188.6923,188.7466,38163.0
2018-06-28 15:50:00,208.73,208.91,208.58,208.7,106529.0,188.7375,188.9003,188.6019,188.7104,106529.0
2018-06-29 09:30:00,209.66,210.53,209.13,210.14,57365.0,189.5784,190.3651,189.0992,190.0125,57365.0
2018-06-29 09:40:00,210.09,210.23,209.76,210.22,32700.0,189.9673,190.0938,189.6689,190.0848,32700.0
2018-06-29 09:50:00,210.3,210.3,209.9,209.93,31807.0,190.1571,190.1571,189.7955,189.8226,31807.0
2018-06-29 10:00:00,209.91,210.01,209.35,209.81,37464.0,189.8045,189.8949,189.2981,189.7141,37464.0
2018-06-29 10:10:00,209.85,209.86,209.61,209.74,20747.0,189.7502,189.7593,189.5332,189.6508,20747.0
2018-06-29 10:20:00,209.74,209.79,209.24,209.41,49376.0,189.6508,189.696,189.1987,189.3524,49376.0
2018-06-29 10:30:00,209.31,209.33,208.91,208.94,21389.0,189.262,189.28,188.9003,188.9274,21389.0
2018-06-29 10:40:00,208.95,209.33,208.86,209.28,19124.0,188.9364,189.28,188.8551,189.2348,19124.0
2018-06-29 10:50:00,209.25,209.25,208.97,208.99,18769.0,189.2077,189.2077,188.9545,188.9726,18769.0
2018-06-29 11:00:00,208.97,209.17,208.82,208.98,21089.0,188.9545,189.1354,188.8189,188.9636,21089.0
2018-06-29 11:10:00,209.0,209.13,208.91,208.96,16214.0,188.9817,189.0992,188.9003,188.9455,16214.0
2018-06-29 11:20:00,208.96,209.14,208.86,209.0,10375.0,188.9455,189.1082,188.8551,188.9817,10375.0
2018-06-29 11:30:00,209.0,209.0,208.75,208.79,12458.0,188.9817,188.9817,188.7556,188.7918,12458.0
2018-06-29 11:40:00,208.81,208.83,208.58,208.71,16496.0,188.8099,188.8279,188.6019,188.7194,16496.0
2018-06-29 11:50:00,208.68,208.68,208.32,208.48,15804.0,188.6923,188.6923,188.3668,188.5115,15804.0
2018-06-29 12:00:00,208.45,208.68,208.37,208.64,23019.0,188.4843,188.6923,188.412,188.6561,23019.0
2018-06-29 12:10:00,208.64,208.87,208.57,208.87,14013.0,188.6561,188.8641,188.5928,188.8641,14013.0
2018-06-29 12:20:00,208.85,209.05,208.79,208.88,19839.0,188.846,189.0269,188.7918,188.8731,19839.0
2018-06-29 12:30:00,208.91,208.98,208.78,208.95,10050.0,188.9003,188.9636,188.7827,188.9364,10050.0
2018-06-29 12:40:00,208.93,208.96,208.78,208.78,17081.0,188.9184,188.9455,188.7827,188.7827,17081.0
2018-06-29 12:50:00,208.77,208.85,208.64,208.85,10699.0,188.7737,188.846,188.6561,188.846,10699.0
2018-06-29 13:00:00,208.86,209.07,208.85,209.01,22981.0,188.8551,189.045,188.846,188.9907,22981.0
2018-06-29 13:10:00,209.02,209.22,208.98,209.13,19323.0,188.9997,189.1806,188.9636,189.0992,19323.0
2018-06-29 13:20:00,209.14,209.38,209.05,209.26,22261.0,189.1082,189.3253,189.0269,189.2168,22261.0
2018-06-29 13:30:00,209.24,209.38,209.19,209.34,21501.0,189.1987,189.3253,189.1535,189.2891,21501.0
2018-06-29 13:40:00,209.36,209.62,209.36,209.54,16619.0,189.3072,189.5423,189.3072,189.4699,16619.0
2018-06-29 13:50:00,209.51,209.64,209.5,209.59,31359.0,189.4428,189.5604,189.4338,189.5151,31359.0
2018-06-29 14:00:00,209.59,209.64,209.43,209.59,29969.0,189.5151,189.5604,189.3705,189.5151,29969.0
2018-06-29 14:10:00,209.62,209.69,209.53,209.56,14330.0,189.5423,189.6056,189.4609,189.488,14330.0
2018-06-29 14:20:00,209.53,209.77,209.49,209.77,23399.0,189.4609,189.6779,189.4247,189.6779,23399.0
2018-06-29 14:30:00,209.73,209.74,209.49,209.55,33548.0,189.6417,189.6508,189.4247,189.479,33548.0
2018-06-29 14:40:00,209.55,209.63,209.3,209.61,21500.0,189.479,189.5513,189.2529,189.5332,21500.0
2018-06-29 14:50:00,209.61,209.92,209.6,209.92,15861.0,189.5332,189.8135,189.5242,189.8135,15861.0
2018-06-29 15:00:00,209.93,210.03,209.74,209.76,19533.0,189.8226,189.913,189.6508,189.6689,19533.0
2018-06-29 15:10:00,209.76,210.0,209.6,209.64,31060.0,189.6689,189.8859,189.5242,189.5604,31060.0
2018-06-29 15:20:00,209.65,210.0,209.63,209.79,47628.0,189.5694,189.8859,189.5513,189.696,47628.0
2018-06-29 15:30:00,209.76,209.92,209.7,209.71,51967.0,189.6689,189.8135,189.6146,189.6237,51967.0
2018-06-29 15:40:00,209.71,209.81,209.47,209.48,29833.0,189.6237,189.7141,189.4066,189.4157,29833.0
2018-06-29 15:50:00,209.46,209.46,208.94,209.03,210184.0,189.3976,189.3976,188.9274,189.0088,210184.0
2018-07-02 09:30:00,208.42,208.83,207.21,207.29,58832.0,188.4572,188.8279,187.3631,187.4354,58832.0
2018-07-02 09:40:00,207.31,207.72,207.24,207.47,26819.0,187.4535,187.8243,187.3902,187.5982,26819.0
2018-07-02 09:50:00,207.48,208.12,207.34,208.12,38437.0,187.6072,188.1859,187.4807,188.1859,38437.0
2018-07-02 10:00:00,208.09,208.12,207.5,207.81,22073.0,188.1588,188.1859,187.6253,187.9056,22073.0
2018-07-02 10:10:00,207.76,207.81,207.0,207.09,32829.0,187.8604,187.9056,187.1732,187.2546,32829.0
2018-07-02 10:20:00,207.11,207.4,206.78,207.33,63387.0,187.2727,187.5349,186.9743,187.4716,63387.0
2018-07-02 10:30:00,207.31,207.36,206.7,206.95,43697.0,187.4535,187.4987,186.902,187.128,43697.0
2018-07-02 10:40:00,206.88,206.9,206.41,206.7,33038.0,187.0647,187.0828,186.6397,186.902,33038.0
2018-07-02 10:50:00,206.73,206.85,206.27,206.84,23420.0,186.9291,187.0376,186.5131,187.0285,23420.0
2018-07-02 11:00:00,206.87,207.34,206.79,206.84,21002.0,187.0557,187.4807,186.9833,187.0285,21002.0
2018-07-02 11:10:00,206.91,207.05,206.59,206.59,18255.0,187.0918,187.2184,186.8025,186.8025,18255.0
2018-07-02 11:20:00,206.56,206.75,206.47,206.57,22725.0,186.7754,186.9472,186.694,186.7844,22725.0
2018-07-02 11:30:00,206.52,206.56,206.18,206.18,26635.0,186.7392,186.7754,186.4318,186.4318,26635.0
2018-07-02 11:40:00,206.18,206.37,206.12,206.3,20629.0,186.4318,186.6036,186.3775,186.5403,20629.0
2018-07-02 11:50:00,206.3,206.51,206.21,206.28,17972.0,186.5403,186.7302,186.4589,186.5222,17972.0
2018-07-02 12:00:00,206.29,206.44,206.04,206.44,24348.0,186.5312,186.6669,186.3052,186.6669,24348.0
2018-07-02 12:10:00,206.44,206.55,206.29,206.4,50140.0,186.6669,186.7663,186.5312,186.6307,50140.0
2018-07-02 12:20:00,206.42,206.93,206.42,206.83,55661.0,186.6488,187.1099,186.6488,187.0195,55661.0
2018-07-02 12:30:00,206.79,207.02,206.67,206.95,14792.0,186.9833,187.1913,186.8748,187.128,14792.0
2018-07-02 12:40:00,206.99,207.35,206.94,207.05,26744.0,187.1642,187.4897,187.119,187.2184,26744.0
2018-07-02 12:50:00,207.05,207.07,206.75,206.75,6507.0,187.2184,187.2365,186.9472,186.9472,6507.0
2018-07-02 13:00:00,206.75,206.96,206.6,206.81,14391.0,186.9472,187.1371,186.8115,187.0014,14391.0
2018-07-02 13:10:00,206.78,206.78,206.37,206.37,14783.0,186.9743,186.9743,186.6036,186.6036,14783.0
2018-07-02 13:20:00,206.37,206.5,206.24,206.27,11455.0,186.6036,186.7211,186.486,186.5131,11455.0
2018-07-02 13:30:00,206.28,206.52,206.21,206.49,15352.0,186.5222,186.7392,186.4589,186.7121,15352.0
2018-07-02 13:40:00,206.6,206.94,206.55,206.94,11291.0,186.8115,187.119,186.7663,187.119,11291.0
2018-07-02 13:50:00,206.9,207.1,206.87,207.03,11521.0,187.0828,187.2636,187.0557,187.2003,11521.0
2018-07-02 14:00:00,207.05,207.34,207.03,207.26,21550.0,187.2184,187.4807,187.2003,187.4083,21550.0
2018-07-02 14:10:00,207.24,207.65,207.14,207.6,13230.0,187.3902,187.761,187.2998,187.7158,13230.0
2018-07-02 14:20:00,207.55,207.66,207.43,207.66,15775.0,187.6705,187.77,187.562,187.77,15775.0
2018-07-02 14:30:00,207.73,207.87,207.45,207.45,11863.0,187.8333,187.9599,187.5801,187.5801,11863.0
2018-07-02 14:40:00,207.47,207.51,207.29,207.4,9775.0,187.5982,187.6344,187.4354,187.5349,9775.0
2018-07-02 14:50:00,207.34,207.41,206.96,206.99,15266.0,187.4807,187.5439,187.1371,187.1642,15266.0
2018-07-02 15:00:00,206.97,207.18,206.97,207.18,20267.0,187.1461,187.336,187.1461,187.336,20267.0
2018-07-02 15:10:00,207.18,207.36,207.11,207.24,19198.0,187.336,187.4987,187.2727,187.3902,19198.0
2018-07-02 15:20:00,207.31,207.59,207.3,207.55,20054.0,187.4535,187.7067,187.4445,187.6705,20054.0
2018-07-02 15:30:00,207.55,207.61,207.24,207.5,23577.0,187.6705,187.7248,187.3902,187.6253,23577.0
2018-07-02 15:40:00,207.49,207.58,207.12,207.49,45271.0,187.6163,187.6977,187.2817,187.6163,45271.0
2018-07-02 15:50:00,207.5,208.07,207.49,207.98,156577.0,187.6253,188.1407,187.6163,188.0594,156577.0
2018-07-03 09:30:00,208.53,209.58,208.53,209.43,35807.0,188.5567,189.5061,188.5567,189.3705,35807.0
2018-07-03 09:40:00,209.33,209.91,209.25,209.74,19806.0,189.28,189.8045,189.2077,189.6508,19806.0
2018-07-03 09:50:00,209.78,209.82,209.22,209.41,17770.0,189.6869,189.7231,189.1806,189.3524,17770.0
2018-07-03 10:00:00,209.42,209.42,208.93,209.24,10672.0,189.3614,189.3614,188.9184,189.1987,10672.0
2018-07-03 10:10:00,209.22,209.37,208.92,208.99,37244.0,189.1806,189.3162,188.9093,188.9726,37244.0
2018-07-03 10:20:00,208.98,209.1,208.71,208.71,16054.0,188.9636,189.0721,188.7194,188.7194,16054.0
2018-07-03 10:30:00,208.69,208.73,208.23,208.34,24337.0,188.7013,188.7375,188.2854,188.3849,24337.0
2018-07-03 10:40:00,208.28,208.49,207.94,207.99,14602.0,188.3306,188.5205,188.0232,188.0684,14602.0
2018-07-03 10:50:00,208.01,208.21,207.84,207.99,15940.0,188.0865,188.2673,187.9328,188.0684,15940.0
2018-07-03 11:00:00,208.0,208.4,207.95,208.28,14023.0,188.0774,188.4391,188.0322,188.3306,14023.0
2018-07-03 11:10:00,208.26,208.34,208.11,208.11,8023.0,188.3125,188.3849,188.1769,188.1769,8023.0
2018-07-03 11:20:00,208.15,208.22,207.87,208.02,14423.0,188.2131,188.2764,187.9599,188.0955,14423.0
2018-07-03 11:30:00,208.06,208.12,207.9,208.02,13852.0,188.1317,188.1859,187.987,188.0955,13852.0
2018-07-03 11:40:00,207.98,208.1,207.95,208.02,13457.0,188.0594,188.1679,188.0322,188.0955,13457.0
2018-07-03 11:50:00,208.03,208.03,207.63,207.94,15640.0,188.1046,188.1046,187.7429,188.0232,15640.0
2018-07-03 12:00:00,208.03,208.28,208.03,208.08,15374.0,188.1046,188.3306,188.1046,188.1498,15374.0
2018-07-03 12:10:00,208.1,208.13,207.72,207.82,18166.0,188.1679,188.195,187.8243,187.9147,18166.0
2018-07-03 12:20:00,207.8,208.25,207.8,208.25,18776.0,187.8966,188.3035,187.8966,188.3035,18776.0
2018-07-03 12:30:00,208.23,208.38,207.78,207.8,22810.0,188.2854,188.421,187.8785,187.8966,22810.0
2018-07-03 12:40:00,207.8,207.88,207.4,207.47,30062.0,187.8966,187.9689,187.5349,187.5982,30062.0
2018-07-03 12:50:00,207.43,207.44,206.9,207.11,99422.0,187.562,187.5711,187.0828,187.2727,99422.0
2018-07-05 09:30:00,208.34,209.1,207.79,209.0,47058.0,188.3849,189.0721,187.8876,188.9817,47058.0
2018-07-05 09:40:00,208.97,209.29,208.31,208.49,16843.0,188.9545,189.2439,188.3577,188.5205,16843.0
2018-07-05 09:50:00,208.64,208.64,208.17,208.41,11917.0,188.6561,188.6561,188.2312,188.4482,11917.0
2018-07-05 10:00:00,208.5,208.89,208.5,208.81,8438.0,188.5295,188.8822,188.5295,188.8099,8438.0
2018-07-05 10:10:00,208.73,208.81,208.24,208.24,12467.0,188.7375,188.8099,188.2945,188.2945,12467.0
2018-07-05 10:20:00,208.25,208.68,208.22,208.33,16406.0,188.3035,188.6923,188.2764,188.3758,16406.0
2018-07-05 10:30:00,208.36,208.6,208.24,208.26,13675.0,188.403,188.62,188.2945,188.3125,13675.0
2018-07-05 10:40:00,208.22,208.32,208.09,208.2,5636.0,188.2764,188.3668,188.1588,188.2583,5636.0
2018-07-05 10:50:00,208.19,208.19,207.58,207.6,14977.0,188.2492,188.2492,187.6977,187.7158,14977.0
2018-07-05 11:00:00,207.58,207.86,207.55,207.86,12523.0,187.6977,187.9508,187.6705,187.9508,12523.0
2018-07-05 11:10:00,207.93,208.0,207.83,207.99,12983.0,188.0141,188.0774,187.9237,188.0684,12983.0
2018-07-05 11:20:00,208.0,208.28,207.91,208.08,10607.0,188.0774,188.3306,187.9961,188.1498,10607.0
2018-07-05 11:30:00,208.04,208.61,208.04,208.46,15264.0,188.1136,188.629,188.1136,188.4934,15264.0
2018-07-05 11:40:00,208.47,208.62,208.32,208.52,9370.0,188.5024,188.6381,188.3668,188.5476,9370.0
2018-07-05 11:50:00,208.52,208.56,208.26,208.33,19854.0,188.5476,188.5838,188.3125,188.3758,19854.0
2018-07-05 12:00:00,208.36,208.94,208.32,208.79,12739.0,188.403,188.9274,188.3668,188.7918,12739.0
2018-07-05 12:10:00,208.77,209.06,208.75,208.89,15187.0,188.7737,189.0359,188.7556,188.8822,15187.0
2018-07-05 12:20:00,208.9,209.0,208.86,208.92,6193.0,188.8912,188.9817,188.8551,188.9093,6193.0
2018-07-05 12:30:00,208.9,208.95,208.77,208.78,8894.0,188.8912,188.9364,188.7737,188.7827,8894.0
2018-07-05 12:40:00,208.81,209.0,208.8,208.9,7588.0,188.8099,188.9817,188.8008,188.8912,7588.0
2018-07-05 12:50:00,208.85,208.92,208.81,208.85,5759.0,188.846,188.9093,188.8099,188.846,5759.0
2018-07-05 13:00:00,208.88,209.01,208.8,208.84,13811.0,188.8731,188.9907,188.8008,188.837,13811.0
2018-07-05 13:10:00,208.93,208.95,208.81,208.85,5033.0,188.9184,188.9364,188.8099,188.846,5033.0
2018-07-05 13:20:00,208.81,208.81,208.63,208.67,9853.0,188.8099,188.8099,188.6471,188.6833,9853.0
2018-07-05 13:30:00,208.65,208.65,208.5,208.5,16255.0,188.6652,188.6652,188.5295,188.5295,16255.0
2018-07-05 13:40:00,208.5,208.7,208.49,208.52,6727.0,188.5295,188.7104,188.5205,188.5476,6727.0
2018-07-05 13:50:00,208.49,208.54,208.35,208.54,7948.0,188.5205,188.5657,188.3939,188.5657,7948.0
2018-07-05 14:00:00,208.6,208.85,208.29,208.29,9959.0,188.62,188.846,188.3397,188.3397,9959.0
2018-07-05 14:10:00,208.31,208.57,208.1,208.53,40188.0,188.3577,188.5928,188.1679,188.5567,40188.0
2018-07-05 14:20:00,208.55,208.77,208.44,208.74,13379.0,188.5748,188.7737,188.4753,188.7466,13379.0
2018-07-05 14:30:00,208.72,208.86,208.6,208.6,9927.0,188.7285,188.8551,188.62,188.62,9927.0
2018-07-05 14:40:00,208.62,208.83,208.56,208.8,10158.0,188.6381,188.8279,188.5838,188.8008,10158.0
2018-07-05 14:50:00,208.79,208.89,208.67,208.83,13042.0,188.7918,188.8822,188.6833,188.8279,13042.0
2018-07-05 15:00:00,208.83,209.1,208.83,208.9,24356.0,188.8279,189.0721,188.8279,188.8912,24356.0
2018-07-05 15:10:00,208.9,209.07,208.86,209.06,22799.0,188.8912,189.045,188.8551,189.0359,22799.0
2018-07-05 15:20:00,209.06,209.06,208.84,208.9,24777.0,189.0359,189.0359,188.837,188.8912,24777.0
2018-07-05 15:30:00,208.86,208.95,208.79,208.87,30809.0,188.8551,188.9364,188.7918,188.8641,30809.0
2018-07-05 15:40:00,208.86,208.97,208.76,208.87,60500.0,188.8551,188.9545,188.7646,188.8641,60500.0
2018-07-05 15:50:00,208.87,209.2,208.85,209.08,187227.0,188.8641,189.1625,188.846,189.054,187227.0
2018-07-06 09:30:00,207.14,208.0,206.72,206.98,101355.0,187.2998,188.0774,186.92,187.1551,101355.0
2018-07-06 09:40:00,206.93,207.77,206.65,207.77,78444.0,187.1099,187.8695,186.8567,187.8695,78444.0
2018-07-06 09:50:00,207.83,208.18,207.72,208.13,26262.0,187.9237,188.2402,187.8243,188.195,26262.0
2018-07-06 10:00:00,208.17,208.34,207.75,208.27,15113.0,188.2312,188.3849,187.8514,188.3216,15113.0
2018-07-06 10:10:00,208.31,208.38,207.96,208.08,16048.0,188.3577,188.421,188.0413,188.1498,16048.0
2018-07-06 10:20:00,208.06,208.29,207.98,208.29,10346.0,188.1317,188.3397,188.0594,188.3397,10346.0
2018-07-06 10:30:00,208.34,208.49,207.99,208.47,22350.0,188.3849,188.5205,188.0684,188.5024,22350.0
2018-07-06 10:40:00,208.53,208.87,208.52,208.79,13609.0,188.5567,188.8641,188.5476,188.7918,13609.0
2018-07-06 10:50:00,208.83,209.03,208.8,208.82,12483.0,188.8279,189.0088,188.8008,188.8189,12483.0
2018-07-06 11:00:00,208.83,209.2,208.83,209.2,15763.0,188.8279,189.1625,188.8279,189.1625,15763.0
2018-07-06 11:10:00,209.25,209.27,209.03,209.15,24277.0,189.2077,189.2258,189.0088,189.1173,24277.0
2018-07-06 11:20:00,209.22,209.4,209.13,209.22,26358.0,189.1806,189.3433,189.0992,189.1806,26358.0
2018-07-06 11:30:00,209.22,209.53,209.22,209.53,60551.0,189.1806,189.4609,189.1806,189.4609,60551.0
2018-07-06 11:40:00,209.57,209.74,209.35,209.67,12346.0,189.4971,189.6508,189.2981,189.5875,12346.0
2018-07-06 11:50:00,209.68,209.68,209.36,209.44,10279.0,189.5965,189.5965,189.3072,189.3795,10279.0
2018-07-06 12:00:00,209.44,209.85,209.36,209.77,24064.0,189.3795,189.7502,189.3072,189.6779,24064.0
2018-07-06 12:10:00,209.81,210.15,209.72,209.8,28298.0,189.7141,190.0215,189.6327,189.705,28298.0
2018-07-06 12:20:00,209.83,210.08,209.83,209.9,15602.0,189.7322,189.9582,189.7322,189.7955,15602.0
2018-07-06 12:30:00,209.89,209.89,209.62,209.76,20863.0,189.7864,189.7864,189.5423,189.6689,20863.0
2018-07-06 12:40:00,209.76,209.76,209.61,209.69,10742.0,189.6689,189.6689,189.5332,189.6056,10742.0
2018-07-06 12:50:00,209.7,210.09,209.7,210.09,11395.0,189.6146,189.9673,189.6146,189.9673,11395.0
2018-07-06 13:00:00,210.12,210.39,210.12,210.39,14568.0,189.9944,190.2385,189.9944,190.2385,14568.0
2018-07-06 13:10:00,210.32,210.38,210.14,210.23,7937.0,190.1752,190.2295,190.0125,190.0938,7937.0
2018-07-06 13:20:00,210.21,210.31,210.17,210.18,6828.0,190.0758,190.1662,190.0396,190.0486,6828.0
2018-07-06 13:30:00,210.18,210.37,210.18,210.3,6165.0,190.0486,190.2204,190.0486,190.1571,6165.0
2018-07-06 13:40:00,210.32,210.36,210.07,210.09,9852.0,190.1752,190.2114,189.9492,189.9673,9852.0
2018-07-06 13:50:00,210.1,210.14,210.03,210.09,5588.0,189.9763,190.0125,189.913,189.9673,5588.0
2018-07-06 14:00:00,210.04,210.09,209.87,209.94,11003.0,189.922,189.9673,189.7683,189.8316,11003.0
2018-07-06 14:10:00,209.95,210.0,209.85,209.91,9970.0,189.8407,189.8859,189.7502,189.8045,9970.0
2018-07-06 14:20:00,209.92,209.96,209.72,209.79,9534.0,189.8135,189.8497,189.6327,189.696,9534.0
2018-07-06 14:30:00,209.79,209.8,209.61,209.68,7866.0,189.696,189.705,189.5332,189.5965,7866.0
2018-07-06 14:40:00,209.64,209.69,209.56,209.66,15866.0,189.5604,189.6056,189.488,189.5784,15866.0
2018-07-06 14:50:00,209.65,209.87,209.55,209.81,11008.0,189.5694,189.7683,189.479,189.7141,11008.0
2018-07-06 15:00:00,209.78,209.86,209.71,209.85,12489.0,189.6869,189.7593,189.6237,189.7502,12489.0
2018-07-06 15:10:00,209.84,209.9,209.75,209.82,21621.0,189.7412,189.7955,189.6598,189.7231,21621.0
2018-07-06 15:20:00,209.82,210.1,209.81,209.94,14403.0,189.7231,189.9763,189.7141,189.8316,14403.0
2018-07-06 15:30:00,210.02,210.03,209.68,209.76,18717.0,189.904,189.913,189.5965,189.6689,18717.0
2018-07-06 15:40:00,209.75,209.77,209.17,209.33,34802.0,189.6598,189.6779,189.1354,189.28,34802.0
2018-07-06 15:50:00,209.31,209.76,209.24,209.63,98431.0,189.262,189.6689,189.1987,189.5513,98431.0
2018-07-09 09:30:00,210.52,211.79,210.42,211.43,60985.0,190.3561,191.5044,190.2656,191.1789,60985.0
2018-07-09 09:40:00,211.39,211.51,210.33,210.58,32827.0,191.1427,191.2512,190.1843,190.4103,32827.0
2018-07-09 09:50:00,210.58,210.86,210.57,210.7,15446.0,190.4103,190.6635,190.4013,190.5188,15446.0
2018-07-09 10:00:00,210.65,210.75,210.19,210.19,27864.0,190.4736,190.564,190.0577,190.0577,27864.0
2018-07-09 10:10:00,210.22,210.59,210.16,210.31,23181.0,190.0848,190.4194,190.0305,190.1662,23181.0
2018-07-09 10:20:00,210.25,210.29,210.0,210.1,24409.0,190.1119,190.1481,189.8859,189.9763,24409.0
2018-07-09 10:30:00,210.1,210.36,210.07,210.21,15324.0,189.9763,190.2114,189.9492,190.0758,15324.0
2018-07-09 10:40:00,210.21,210.3,210.1,210.3,20601.0,190.0758,190.1571,189.9763,190.1571,20601.0
2018-07-09 10:50:00,210.28,210.79,210.18,210.64,21168.0,190.1391,190.6002,190.0486,190.4646,21168.0
2018-07-09 11:00:00,210.67,210.69,210.35,210.5,34269.0,190.4917,190.5098,190.2024,190.338,34269.0
2018-07-09 11:10:00,210.5,210.69,210.49,210.68,12344.0,190.338,190.5098,190.3289,190.5007,12344.0
2018-07-09 11:20:00,210.66,210.81,210.56,210.6,15405.0,190.4827,190.6183,190.3922,190.4284,15405.0
2018-07-09 11:30:00,210.57,210.81,210.46,210.79,19524.0,190.4013,190.6183,190.3018,190.6002,19524.0
2018-07-09 11:40:00,210.83,210.89,210.67,210.8,15513.0,190.6364,190.6906,190.4917,190.6092,15513.0
2018-07-09 11:50:00,210.83,211.11,210.7,210.98,18437.0,190.6364,190.8896,190.5188,190.772,18437.0
2018-07-09 12:00:00,210.92,211.28,210.91,211.05,21130.0,190.7178,191.0433,190.7087,190.8353,21130.0
2018-07-09 12:10:00,211.06,211.18,210.98,210.98,69940.0,190.8443,190.9529,190.772,190.772,69940.0
2018-07-09 12:20:00,210.98,211.04,210.96,211.03,12777.0,190.772,190.8263,190.7539,190.8172,12777.0
2018-07-09 12:30:00,211.0,211.02,210.76,210.96,12802.0,190.7901,190.8082,190.5731,190.7539,12802.0
2018-07-09 12:40:00,210.97,211.0,210.84,210.84,13226.0,190.763,190.7901,190.6454,190.6454,13226.0
2018-07-09 12:50:00,210.84,210.99,210.76,210.78,24293.0,190.6454,190.7811,190.5731,190.5912,24293.0
2018-07-09 13:00:00,210.79,210.88,210.62,210.62,12060.0,190.6002,190.6816,190.4465,190.4465,12060.0
2018-07-09 13:10:00,210.61,210.7,210.29,210.7,56206.0,190.4374,190.5188,190.1481,190.5188,56206.0
2018-07-09 13:20:00,210.71,210.75,210.49,210.58,16897.0,190.5279,190.564,190.3289,190.4103,16897.0
2018-07-09 13:30:00,210.6,210.73,210.55,210.68,12805.0,190.4284,190.546,190.3832,190.5007,12805.0
2018-07-09 13:40:00,210.7,210.79,210.57,210.73,13011.0,190.5188,190.6002,190.4013,190.546,13011.0
2018-07-09 13:50:00,210.75,211.03,210.75,210.93,38065.0,190.564,190.8172,190.564,190.7268,38065.0
2018-07-09 14:00:00,210.89,211.11,210.86,210.95,35625.0,190.6906,190.8896,190.6635,190.7449,35625.0
2018-07-09 14:10:00,210.94,210.94,210.7,210.7,13220.0,190.7358,190.7358,190.5188,190.5188,13220.0
2018-07-09 14:20:00,210.71,210.82,210.62,210.62,9938.0,190.5279,190.6273,190.4465,190.4465,9938.0
2018-07-09 14:30:00,210.61,210.87,210.61,210.73,25699.0,190.4374,190.6725,190.4374,190.546,25699.0
2018-07-09 14:40:00,210.73,210.83,210.7,210.75,15290.0,190.546,190.6364,190.5188,190.564,15290.0
2018-07-09 14:50:00,210.75,210.83,210.56,210.8,18430.0,190.564,190.6364,190.3922,190.6092,18430.0
2018-07-09 15:00:00,210.78,210.94,210.78,210.88,18524.0,190.5912,190.7358,190.5912,190.6816,18524.0
2018-07-09 15:10:00,210.87,210.9,210.69,210.73,17669.0,190.6725,190.6997,190.5098,190.546,17669.0
2018-07-09 15:20:00,210.69,210.77,210.65,210.65,17791.0,190.5098,190.5821,190.4736,190.4736,17791.0
2018-07-09 15:30:00,210.65,210.95,210.56,210.95,24881.0,190.4736,190.7449,190.3922,190.7449,24881.0
2018-07-09 15:40:00,210.95,211.04,210.94,211.0,40106.0,190.7449,190.8263,190.7358,190.7901,40106.0
2018-07-09 15:50:00,210.98,211.05,210.77,210.97,102096.0,190.772,190.8353,190.5821,190.763,102096.0
2018-07-10 09:30:00,210.65,212.28,210.65,212.09,73246.0,190.4736,191.9475,190.4736,191.7757,73246.0
2018-07-10 09:40:00,212.1,212.12,211.64,211.64,33098.0,191.7847,191.8028,191.3688,191.3688,33098.0
2018-07-10 09:50:00,211.68,212.05,211.61,211.76,22605.0,191.405,191.7395,191.3417,191.4773,22605.0
2018-07-10 10:00:00,211.76,212.3,211.75,212.06,29998.0,191.4773,191.9656,191.4683,191.7486,29998.0
2018-07-10 10:10:00,212.12,212.7,212.03,212.6,41602.0,191.8028,192.3273,191.7214,192.2368,41602.0
2018-07-10 10:20:00,212.61,212.64,211.94,211.94,28166.0,192.2459,192.273,191.6401,191.6401,28166.0
2018-07-10 10:30:00,211.9,212.08,211.81,211.99,15286.0,191.6039,191.7666,191.5225,191.6853,15286.0
2018-07-10 10:40:00,211.99,212.43,211.95,212.02,25549.0,191.6853,192.0831,191.6491,191.7124,25549.0
2018-07-10 10:50:00,212.0,212.0,211.78,211.89,16777.0,191.6943,191.6943,191.4954,191.5948,16777.0
2018-07-10 11:00:00,211.9,211.91,211.63,211.71,19790.0,191.6039,191.6129,191.3598,191.4321,19790.0
2018-07-10 11:10:00,211.69,212.05,211.67,212.05,34768.0,191.414,191.7395,191.3959,191.7395,34768.0
2018-07-10 11:20:00,212.03,212.04,211.75,211.79,45408.0,191.7214,191.7305,191.4683,191.5044,45408.0
2018-07-10 11:30:00,211.77,211.78,211.43,211.54,14830.0,191.4863,191.4954,191.1789,191.2784,14830.0
2018-07-10 11:40:00,211.55,211.71,211.41,211.65,14012.0,191.2874,191.4321,191.1608,191.3778,14012.0
2018-07-10 11:50:00,211.66,211.77,211.44,211.55,10635.0,191.3869,191.4863,191.1879,191.2874,10635.0
2018-07-10 12:00:00,211.54,211.74,211.47,211.47,11334.0,191.2784,191.4592,191.2151,191.2151,11334.0
2018-07-10 12:10:00,211.49,211.83,211.49,211.73,7634.0,191.2332,191.5406,191.2332,191.4502,7634.0
2018-07-10 12:20:00,211.74,211.75,211.61,211.68,8618.0,191.4592,191.4683,191.3417,191.405,8618.0
2018-07-10 12:30:00,211.68,211.72,211.58,211.61,10520.0,191.405,191.4411,191.3145,191.3417,10520.0
2018-07-10 12:40:00,211.64,211.65,211.16,211.31,11997.0,191.3688,191.3778,190.9348,191.0704,11997.0
2018-07-10 12:50:00,211.23,211.33,211.11,211.29,10766.0,190.9981,191.0885,190.8896,191.0523,10766.0
2018-07-10 13:00:00,211.34,211.42,211.29,211.36,7043.0,191.0975,191.1699,191.0523,191.1156,7043.0
2018-07-10 13:10:00,211.31,211.34,211.08,211.16,10308.0,191.0704,191.0975,190.8624,190.9348,10308.0
2018-07-10 13:20:00,211.17,211.34,211.07,211.19,11797.0,190.9438,191.0975,190.8534,190.9619,11797.0
2018-07-10 13:30:00,211.22,211.22,210.92,211.08,15659.0,190.989,190.989,190.7178,190.8624,15659.0
2018-07-10 13:40:00,211.08,211.19,211.04,211.19,11889.0,190.8624,190.9619,190.8263,190.9619,11889.0
2018-07-10 13:50:00,211.15,211.23,211.01,211.23,6609.0,190.9257,190.9981,190.7991,190.9981,6609.0
2018-07-10 14:00:00,211.2,211.48,211.19,211.31,15358.0,190.9709,191.2241,190.9619,191.0704,15358.0
2018-07-10 14:10:00,211.36,211.52,211.34,211.45,10094.0,191.1156,191.2603,191.0975,191.197,10094.0
2018-07-10 14:20:00,211.43,211.46,211.3,211.39,12149.0,191.1789,191.206,191.0614,191.1427,12149.0
2018-07-10 14:30:00,211.42,211.56,211.37,211.56,12058.0,191.1699,191.2965,191.1247,191.2965,12058.0
2018-07-10 14:40:00,211.56,211.78,211.56,211.71,12938.0,191.2965,191.4954,191.2965,191.4321,12938.0
2018-07-10 14:50:00,211.69,211.72,211.61,211.66,18189.0,191.414,191.4411,191.3417,191.3869,18189.0
2018-07-10 15:00:00,211.68,211.78,211.58,211.62,17023.0,191.405,191.4954,191.3145,191.3507,17023.0
2018-07-10 15:10:00,211.63,211.78,211.59,211.76,21093.0,191.3598,191.4954,191.3236,191.4773,21093.0
2018-07-10 15:20:00,211.74,211.81,211.58,211.62,27316.0,191.4592,191.5225,191.3145,191.3507,27316.0
2018-07-10 15:30:00,211.64,211.81,211.64,211.75,31422.0,191.3688,191.5225,191.3688,191.4683,31422.0
2018-07-10 15:40:00,211.75,211.81,211.58,211.72,42338.0,191.4683,191.5225,191.3145,191.4411,42338.0
2018-07-10 15:50:00,211.73,211.89,211.63,211.68,104329.0,191.4502,191.5948,191.3598,191.405,104329.0
2018-07-11 09:30:00,211.22,211.47,210.3,210.48,50671.0,190.989,191.2151,190.1571,190.3199,50671.0
2018-07-11 09:40:00,210.58,210.92,210.09,210.12,33350.0,190.4103,190.7178,189.9673,189.9944,33350.0
2018-07-11 09:50:00,210.13,210.5,209.97,210.38,19627.0,190.0034,190.338,189.8587,190.2295,19627.0
2018-07-11 10:00:00,210.48,210.84,210.3,210.43,26037.0,190.3199,190.6454,190.1571,190.2747,26037.0
2018-07-11 10:10:00,210.4,210.93,210.39,210.7,16721.0,190.2476,190.7268,190.2385,190.5188,16721.0
2018-07-11 10:20:00,210.71,211.1,210.55,211.0,37233.0,190.5279,190.8805,190.3832,190.7901,37233.0
2018-07-11 10:30:00,210.98,211.26,210.94,211.13,28469.0,190.772,191.0252,190.7358,190.9076,28469.0
2018-07-11 10:40:00,211.13,211.2,210.9,211.2,16435.0,190.9076,190.9709,190.6997,190.9709,16435.0
2018-07-11 10:50:00,211.2,211.31,211.17,211.23,18322.0,190.9709,191.0704,190.9438,190.9981,18322.0
2018-07-11 11:00:00,211.28,211.78,211.28,211.54,20405.0,191.0433,191.4954,191.0433,191.2784,20405.0
2018-07-11 11:10:00,211.54,211.54,211.3,211.37,20909.0,191.2784,191.2784,191.0614,191.1247,20909.0
2018-07-11 11:20:00,211.41,211.41,211.12,211.14,15660.0,191.1608,191.1608,190.8986,190.9167,15660.0
2018-07-11 11:30:00,211.08,211.23,210.96,211.16,16762.0,190.8624,190.9981,190.7539,190.9348,16762.0
2018-07-11 11:40:00,211.11,211.22,210.87,211.03,10860.0,190.8896,190.989,190.6725,190.8172,10860.0
2018-07-11 11:50:00,211.01,211.14,210.79,210.93,14691.0,190.7991,190.9167,190.6002,190.7268,14691.0
2018-07-11 12:00:00,210.93,210.96,210.71,210.75,24598.0,190.7268,190.7539,190.5279,190.564,24598.0
2018-07-11 12:10:00,210.76,210.86,210.59,210.7,22571.0,190.5731,190.6635,190.4194,190.5188,22571.0
2018-07-11 12:20:00,210.7,210.89,210.64,210.75,13803.0,190.5188,190.6906,190.4646,190.564,13803.0
2018-07-11 12:30:00,210.73,210.91,210.7,210.71,11145.0,190.546,190.7087,190.5188,190.5279,11145.0
2018-07-11 12:40:00,210.71,210.87,210.62,210.85,8910.0,190.5279,190.6725,190.4465,190.6545,8910.0
2018-07-11 12:50:00,210.84,210.92,210.66,210.77,8434.0,190.6454,190.7178,190.4827,190.5821,8434.0
2018-07-11 13:00:00,210.81,210.91,210.74,210.75,6306.0,190.6183,190.7087,190.555,190.564,6306.0
2018-07-11 13:10:00,210.74,210.97,210.72,210.96,10759.0,190.555,190.763,190.5369,190.7539,10759.0
2018-07-11 13:20:00,210.96,211.3,210.94,211.26,18963.0,190.7539,191.0614,190.7358,191.0252,18963.0
2018-07-11 13:30:00,211.26,211.35,211.19,211.19,8069.0,191.0252,191.1066,190.9619,190.9619,8069.0
2018-07-11 13:40:00,211.25,211.32,211.11,211.11,12369.0,191.0161,191.0794,190.8896,190.8896,12369.0
2018-07-11 13:50:00,211.08,211.11,210.99,211.03,11929.0,190.8624,190.8896,190.7811,190.8172,11929.0
2018-07-11 14:00:00,211.06,211.18,211.0,211.04,12292.0,190.8443,190.9529,190.7901,190.8263,12292.0
2018-07-11 14:10:00,211.0,211.03,210.84,211.03,13721.0,190.7901,190.8172,190.6454,190.8172,13721.0
2018-07-11 14:20:00,211.04,211.32,210.99,211.32,13146.0,190.8263,191.0794,190.7811,191.0794,13146.0
2018-07-11 14:30:00,211.35,211.48,211.35,211.41,11563.0,191.1066,191.2241,191.1066,191.1608,11563.0
2018-07-11 14:40:00,211.44,211.44,211.27,211.29,10678.0,191.1879,191.1879,191.0342,191.0523,10678.0
2018-07-11 14:50:00,211.29,211.54,211.26,211.53,12644.0,191.0523,191.2784,191.0252,191.2693,12644.0
2018-07-11 15:00:00,211.47,211.62,211.41,211.52,11069.0,191.2151,191.3507,191.1608,191.2603,11069.0
2018-07-11 15:10:00,211.51,211.54,211.26,211.29,12381.0,191.2512,191.2784,191.0252,191.0523,12381.0
2018-07-11 15:20:00,211.28,211.36,211.15,211.25,15892.0,191.0433,191.1156,190.9257,191.0161,15892.0
2018-07-11 15:30:00,211.25,211.65,211.25,211.56,24762.0,191.0161,191.3778,191.0161,191.2965,24762.0
2018-07-11 15:40:00,211.54,211.54,211.31,211.41,60987.0,191.2784,191.2784,191.0704,191.1608,60987.0
2018-07-11 15:50:00,211.38,211.38,210.92,210.96,189084.0,191.1337,191.1337,190.7178,190.7539,189084.0
2018-07-12 09:30:00,212.53,213.53,212.22,213.14,108612.0,192.1735,193.0778,191.8932,192.7251,108612.0
2018-07-12 09:40:00,213.15,213.57,212.86,213.48,44274.0,192.7342,193.1139,192.4719,193.0326,44274.0
2018-07-12 09:50:00,213.47,213.66,213.2,213.43,42465.0,193.0235,193.1953,192.7794,192.9873,42465.0
2018-07-12 10:00:00,213.43,213.49,213.14,213.27,64683.0,192.9873,193.0416,192.7251,192.8427,64683.0
2018-07-12 10:10:00,213.28,213.44,213.26,213.3,45319.0,192.8517,192.9964,192.8336,192.8698,45319.0
2018-07-12 10:20:00,213.31,213.42,213.18,213.31,55875.0,192.8788,192.9783,192.7613,192.8788,55875.0
2018-07-12 10:30:00,213.33,213.42,213.17,213.29,44807.0,192.8969,192.9783,192.7522,192.8608,44807.0
2018-07-12 10:40:00,213.31,213.64,213.19,213.26,54144.0,192.8788,193.1772,192.7703,192.8336,54144.0
2018-07-12 10:50:00,213.3,213.47,213.07,213.1,41252.0,192.8698,193.0235,192.6618,192.689,41252.0
2018-07-12 11:00:00,213.13,213.29,213.09,213.26,40603.0,192.7161,192.8608,192.6799,192.8336,40603.0
2018-07-12 11:10:00,213.28,213.37,213.17,213.2,25964.0,192.8517,192.9331,192.7522,192.7794,25964.0
2018-07-12 11:20:00,213.2,213.29,213.03,213.1,41892.0,192.7794,192.8608,192.6257,192.689,41892.0
2018-07-12 11:30:00,213.1,213.2,212.89,213.09,28643.0,192.689,192.7794,192.4991,192.6799,28643.0
2018-07-12 11:40:00,213.1,213.24,212.93,213.11,21853.0,192.689,192.8155,192.5352,192.698,21853.0
2018-07-12 11:50:00,213.12,213.4,213.06,213.33,17326.0,192.707,192.9602,192.6528,192.8969,17326.0
2018-07-12 12:00:00,213.38,213.44,213.23,213.44,14676.0,192.9421,192.9964,192.8065,192.9964,14676.0
2018-07-12 12:10:00,213.43,213.59,213.4,213.51,28126.0,192.9873,193.132,192.9602,193.0597,28126.0
2018-07-12 12:20:00,213.46,213.57,213.41,213.5,16168.0,193.0145,193.1139,192.9693,193.0506,16168.0
2018-07-12 12:30:00,213.5,213.8,213.49,213.67,20448.0,193.0506,193.3219,193.0416,193.2044,20448.0
2018-07-12 12:40:00,213.68,213.7,213.4,213.5,30975.0,193.2134,193.2315,192.9602,193.0506,30975.0
2018-07-12 12:50:00,213.49,213.84,213.49,213.63,33275.0,193.0416,193.3581,193.0416,193.1682,33275.0
2018-07-12 13:00:00,213.65,213.79,213.54,213.57,29087.0,193.1863,193.3129,193.0868,193.1139,29087.0
2018-07-12 13:10:00,213.58,213.68,213.4,213.56,30104.0,193.123,193.2134,192.9602,193.1049,30104.0
2018-07-12 13:20:00,213.54,213.68,213.46,213.67,20382.0,193.0868,193.2134,193.0145,193.2044,20382.0
2018-07-12 13:30:00,213.66,213.69,213.39,213.5,16782.0,193.1953,193.2224,192.9512,193.0506,16782.0
2018-07-12 13:40:00,213.45,213.53,213.32,213.44,20048.0,193.0054,193.0778,192.8879,192.9964,20048.0
2018-07-12 13:50:00,213.41,213.43,213.25,213.29,16562.0,192.9693,192.9873,192.8246,192.8608,16562.0
2018-07-12 14:00:00,213.33,213.44,213.14,213.34,21821.0,192.8969,192.9964,192.7251,192.906,21821.0
2018-07-12 14:10:00,213.35,213.39,213.26,213.38,17470.0,192.915,192.9512,192.8336,192.9421,17470.0
2018-07-12 14:20:00,213.39,213.65,213.3,213.49,23543.0,192.9512,193.1863,192.8698,193.0416,23543.0
2018-07-12 14:30:00,213.49,213.53,213.24,213.31,36905.0,193.0416,193.0778,192.8155,192.8788,36905.0
2018-07-12 14:40:00,213.3,213.37,213.15,213.24,23640.0,192.8698,192.9331,192.7342,192.8155,23640.0
2018-07-12 14:50:00,213.27,213.63,213.27,213.59,25201.0,192.8427,193.1682,192.8427,193.132,25201.0
2018-07-12 15:00:00,213.57,213.69,213.5,213.5,27310.0,193.1139,193.2224,193.0506,193.0506,27310.0
2018-07-12 15:10:00,213.5,213.74,213.44,213.66,26090.0,193.0506,193.2677,192.9964,193.1953,26090.0
2018-07-12 15:20:00,213.64,213.78,213.42,213.78,35524.0,193.1772,193.3038,192.9783,193.3038,35524.0
2018-07-12 15:30:00,213.77,213.91,213.68,213.87,55058.0,193.2948,193.4214,193.2134,193.3852,55058.0
2018-07-12 15:40:00,213.84,214.05,213.84,213.98,66365.0,193.3581,193.548,193.3581,193.4847,66365.0
2018-07-12 15:50:00,213.97,214.17,213.79,214.02,150439.0,193.4756,193.6565,193.3129,193.5208,150439.0
2018-07-13 09:30:00,214.0,215.5,213.71,215.03,82094.0,193.5027,194.8591,193.2405,194.4341,82094.0
2018-07-13 09:40:00,215.13,215.17,214.87,215.1,41141.0,194.5245,194.5607,194.2894,194.4974,41141.0
2018-07-13 09:50:00,215.24,215.87,215.24,215.53,50252.0,194.624,195.1936,194.624,194.8862,50252.0
2018-07-13 10:00:00,215.46,215.5,215.04,215.12,51830.0,194.8229,194.8591,194.4431,194.5155,51830.0
2018-07-13 10:10:00,215.09,215.54,215.03,215.41,40320.0,194.4883,194.8952,194.4341,194.7777,40320.0
2018-07-13 10:20:00,215.41,215.6,215.26,215.53,26081.0,194.7777,194.9495,194.6421,194.8862,26081.0
2018-07-13 10:30:00,215.52,215.63,215.35,215.61,29459.0,194.8772,194.9766,194.7234,194.9585,29459.0
2018-07-13 10:40:00,215.61,216.04,215.6,215.92,34889.0,194.9585,195.3474,194.9495,195.2388,34889.0
2018-07-13 10:50:00,215.88,216.0,215.46,215.96,23227.0,195.2027,195.3112,194.8229,195.275,23227.0
2018-07-13 11:00:00,215.95,216.23,215.78,216.13,36903.0,195.266,195.5192,195.1123,195.4287,36903.0
2018-07-13 11:10:00,216.1,216.2,215.86,215.93,28377.0,195.4016,195.492,195.1846,195.2479,28377.0
2018-07-13 11:20:00,215.96,216.18,215.91,215.94,15128.0,195.275,195.4739,195.2298,195.2569,15128.0
2018-07-13 11:30:00,215.93,216.18,215.78,216.17,21579.0,195.2479,195.4739,195.1123,195.4649,21579.0
2018-07-13 11:40:00,216.18,216.24,215.88,216.05,16333.0,195.4739,195.5282,195.2027,195.3564,16333.0
2018-07-13 11:50:00,216.06,216.27,216.03,216.11,16915.0,195.3654,195.5553,195.3383,195.4106,16915.0
2018-07-13 12:00:00,216.12,216.24,216.0,216.21,12490.0,195.4197,195.5282,195.3112,195.5011,12490.0
2018-07-13 12:10:00,216.21,216.32,216.09,216.22,20258.0,195.5011,195.6005,195.3926,195.5101,20258.0
2018-07-13 12:20:00,216.18,216.18,216.0,216.13,12587.0,195.4739,195.4739,195.3112,195.4287,12587.0
2018-07-13 12:30:00,216.11,216.24,215.96,216.18,28499.0,195.4106,195.5282,195.275,195.4739,28499.0
2018-07-13 12:40:00,216.19,216.42,216.17,216.26,10951.0,195.483,195.691,195.4649,195.5463,10951.0
2018-07-13 12:50:00,216.26,216.31,216.14,216.31,13077.0,195.5463,195.5915,195.4378,195.5915,13077.0
2018-07-13 13:00:00,216.3,216.32,216.2,216.27,11276.0,195.5825,195.6005,195.492,195.5553,11276.0
2018-07-13 13:10:00,216.29,216.3,216.1,216.13,11270.0,195.5734,195.5825,195.4016,195.4287,11270.0
2018-07-13 13:20:00,216.14,216.23,216.04,216.16,12655.0,195.4378,195.5192,195.3474,195.4559,12655.0
2018-07-13 13:30:00,216.16,216.18,215.98,216.0,17627.0,195.4559,195.4739,195.2931,195.3112,17627.0
2018-07-13 13:40:00,215.99,216.12,215.94,216.0,14730.0,195.3021,195.4197,195.2569,195.3112,14730.0
2018-07-13 13:50:00,216.06,216.33,216.06,216.32,16936.0,195.3654,195.6096,195.3654,195.6005,16936.0
2018-07-13 14:00:00,216.3,216.3,216.15,216.24,14202.0,195.5825,195.5825,195.4468,195.5282,14202.0
2018-07-13 14:10:00,216.25,216.45,216.21,216.35,20311.0,195.5372,195.7181,195.5011,195.6277,20311.0
2018-07-13 14:20:00,216.37,216.42,216.32,216.4,11129.0,195.6457,195.691,195.6005,195.6729,11129.0
2018-07-13 14:30:00,216.35,216.41,216.14,216.16,19319.0,195.6277,195.6819,195.4378,195.4559,19319.0
2018-07-13 14:40:00,216.15,216.2,215.93,215.97,18334.0,195.4468,195.492,195.2479,195.2841,18334.0
2018-07-13 14:50:00,215.99,216.3,215.96,216.15,29942.0,195.3021,195.5825,195.275,195.4468,29942.0
2018-07-13 15:00:00,216.14,216.2,216.04,216.14,38722.0,195.4378,195.492,195.3474,195.4378,38722.0
2018-07-13 15:10:00,216.14,216.21,216.07,216.11,24622.0,195.4378,195.5011,195.3745,195.4106,24622.0
2018-07-13 15:20:00,216.12,216.24,215.98,216.18,37904.0,195.4197,195.5282,195.2931,195.4739,37904.0
2018-07-13 15:30:00,216.18,216.49,216.12,216.45,65789.0,195.4739,195.7543,195.4197,195.7181,65789.0
2018-07-13 15:40:00,216.45,216.45,216.25,216.25,88526.0,195.7181,195.7181,195.5372,195.5372,88526.0
2018-07-13 15:50:00,216.26,216.64,216.2,216.55,169653.0,195.5463,195.8899,195.492,195.8085,169653.0
2018-07-16 09:30:00,216.64,217.13,216.25,216.87,67249.0,195.8899,196.333,195.5372,196.0979,67249.0
2018-07-16 09:40:00,216.81,216.99,216.16,216.3,39500.0,196.0436,196.2064,195.4559,195.5825,39500.0
2018-07-16 09:50:00,216.31,216.45,215.63,215.84,61757.0,195.5915,195.7181,194.9766,195.1665,61757.0
2018-07-16 10:00:00,215.84,216.1,215.56,215.67,26648.0,195.1665,195.4016,194.9133,195.0128,26648.0
2018-07-16 10:10:00,215.68,215.7,215.17,215.58,55360.0,195.0218,195.0399,194.5607,194.9314,55360.0
2018-07-16 10:20:00,215.62,215.66,215.36,215.61,20261.0,194.9676,195.0038,194.7325,194.9585,20261.0
2018-07-16 10:30:00,215.61,216.03,215.61,215.91,31350.0,194.9585,195.3383,194.9585,195.2298,31350.0
2018-07-16 10:40:00,215.88,215.88,215.63,215.66,28202.0,195.2027,195.2027,194.9766,195.0038,28202.0
2018-07-16 10:50:00,215.66,216.02,215.6,215.63,26618.0,195.0038,195.3293,194.9495,194.9766,26618.0
2018-07-16 11:00:00,215.61,215.83,215.58,215.62,31902.0,194.9585,195.1575,194.9314,194.9676,31902.0
2018-07-16 11:10:00,215.6,215.86,215.56,215.59,35979.0,194.9495,195.1846,194.9133,194.9405,35979.0
2018-07-16 11:20:00,215.59,215.6,215.35,215.52,21045.0,194.9405,194.9495,194.7234,194.8772,21045.0
2018-07-16 11:30:00,215.56,215.57,214.92,215.02,73530.0,194.9133,194.9224,194.3346,194.4251,73530.0
2018-07-16 11:40:00,215.03,215.13,214.56,214.59,36486.0,194.4341,194.5245,194.0091,194.0362,36486.0
2018-07-16 11:50:00,214.64,214.9,214.63,214.72,78408.0,194.0814,194.3165,194.0724,194.1538,78408.0
2018-07-16 12:00:00,214.7,214.7,214.3,214.32,35470.0,194.1357,194.1357,193.774,193.7921,35470.0
2018-07-16 12:10:00,214.29,214.66,214.29,214.52,22975.0,193.765,194.0995,193.765,193.9729,22975.0
2018-07-16 12:20:00,214.53,214.87,214.47,214.66,36137.0,193.982,194.2894,193.9277,194.0995,36137.0
2018-07-16 12:30:00,214.7,214.84,214.61,214.76,29549.0,194.1357,194.2623,194.0543,194.19,29549.0
2018-07-16 12:40:00,214.71,214.71,214.43,214.43,10286.0,194.1447,194.1447,193.8916,193.8916,10286.0
2018-07-16 12:50:00,214.48,214.61,214.42,214.55,29009.0,193.9368,194.0543,193.8825,194.0001,29009.0
2018-07-16 13:00:00,214.57,214.62,214.27,214.27,63339.0,194.0182,194.0634,193.7469,193.7469,63339.0
2018-07-16 13:10:00,214.28,214.34,214.07,214.24,15210.0,193.7559,193.8102,193.566,193.7198,15210.0
2018-07-16 13:20:00,214.28,214.3,213.97,214.01,18854.0,193.7559,193.774,193.4756,193.5118,18854.0
2018-07-16 13:30:00,214.01,214.33,214.01,214.33,36547.0,193.5118,193.8011,193.5118,193.8011,36547.0
2018-07-16 13:40:00,214.32,214.32,214.12,214.19,11535.0,193.7921,193.7921,193.6113,193.6745,11535.0
2018-07-16 13:50:00,214.19,214.24,214.06,214.15,10280.0,193.6745,193.7198,193.557,193.6384,10280.0
2018-07-16 14:00:00,214.15,214.25,214.03,214.14,18105.0,193.6384,193.7288,193.5299,193.6293,18105.0
2018-07-16 14:10:00,214.18,214.39,214.15,214.3,12727.0,193.6655,193.8554,193.6384,193.774,12727.0
2018-07-16 14:20:00,214.31,214.41,214.23,214.28,25917.0,193.7831,193.8735,193.7107,193.7559,25917.0
2018-07-16 14:30:00,214.27,214.27,214.09,214.15,18250.0,193.7469,193.7469,193.5841,193.6384,18250.0
2018-07-16 14:40:00,214.14,214.15,213.94,214.0,30221.0,193.6293,193.6384,193.4485,193.5027,30221.0
2018-07-16 14:50:00,213.99,214.07,213.9,213.96,30560.0,193.4937,193.566,193.4123,193.4666,30560.0
2018-07-16 15:00:00,213.95,214.12,213.9,214.12,37627.0,193.4575,193.6113,193.4123,193.6113,37627.0
2018-07-16 15:10:00,214.12,214.17,213.96,214.13,45967.0,193.6113,193.6565,193.4666,193.6203,45967.0
2018-07-16 15:20:00,214.13,214.25,214.08,214.23,23469.0,193.6203,193.7288,193.5751,193.7107,23469.0
2018-07-16 15:30:00,214.25,214.39,214.2,214.33,34977.0,193.7288,193.8554,193.6836,193.8011,34977.0
2018-07-16 15:40:00,214.34,214.8,214.26,214.8,50417.0,193.8102,194.2261,193.7378,194.2261,50417.0
2018-07-16 15:50:00,214.78,215.01,214.69,214.87,101980.0,194.208,194.416,194.1267,194.2894,101980.0
2018-07-17 09:30:00,214.06,215.42,214.0,215.26,111311.0,193.557,194.7867,193.5027,194.6421,111311.0
2018-07-17 09:40:00,215.31,215.84,215.25,215.62,45210.0,194.6873,195.1665,194.633,194.9676,45210.0
2018-07-17 09:50:00,215.65,215.74,215.38,215.59,40765.0,194.9947,195.0761,194.7506,194.9405,40765.0
2018-07-17 10:00:00,215.61,215.8,215.34,215.45,28633.0,194.9585,195.1303,194.7144,194.8139,28633.0
2018-07-17 10:10:00,215.45,215.67,215.33,215.56,31582.0,194.8139,195.0128,194.7054,194.9133,31582.0
2018-07-17 10:20:00,215.58,215.7,215.38,215.51,32096.0,194.9314,195.0399,194.7506,194.8681,32096.0
2018-07-17 10:30:00,215.47,215.58,215.27,215.39,27920.0,194.8319,194.9314,194.6511,194.7596,27920.0
2018-07-17 10:40:00,215.37,215.5,215.11,215.12,43076.0,194.7415,194.8591,194.5064,194.5155,43076.0
2018-07-17 10:50:00,215.14,215.53,215.06,215.5,48675.0,194.5336,194.8862,194.4612,194.8591,48675.0
2018-07-17 11:00:00,215.5,215.5,215.09,215.34,44277.0,194.8591,194.8591,194.4883,194.7144,44277.0
2018-07-17 11:10:00,215.33,215.4,214.96,215.07,35460.0,194.7054,194.7687,194.3708,194.4703,35460.0
2018-07-17 11:20:00,215.05,215.25,215.02,215.05,25674.0,194.4522,194.633,194.4251,194.4522,25674.0
2018-07-17 11:30:00,215.03,215.27,215.02,215.17,19561.0,194.4341,194.6511,194.4251,194.5607,19561.0
2018-07-17 11:40:00,215.22,215.63,215.19,215.59,21554.0,194.6059,194.9766,194.5788,194.9405,21554.0
2018-07-17 11:50:00,215.59,215.9,215.52,215.88,17706.0,194.9405,195.2208,194.8772,195.2027,17706.0
2018-07-17 12:00:00,215.88,215.95,215.66,215.78,29323.0,195.2027,195.266,195.0038,195.1123,29323.0
2018-07-17 12:10:00,215.77,215.92,215.65,215.87,23172.0,195.1032,195.2388,194.9947,195.1936,23172.0
2018-07-17 12:20:00,215.88,215.91,215.7,215.84,47666.0,195.2027,195.2298,195.0399,195.1665,47666.0
2018-07-17 12:30:00,215.84,215.86,215.63,215.68,22418.0,195.1665,195.1846,194.9766,195.0218,22418.0
2018-07-17 12:40:00,215.71,215.78,215.65,215.75,18504.0,195.049,195.1123,194.9947,195.0851,18504.0
2018-07-17 12:50:00,215.78,215.91,215.63,215.78,24174.0,195.1123,195.2298,194.9766,195.1123,24174.0
2018-07-17 13:00:00,215.78,215.81,215.58,215.68,11263.0,195.1123,195.1394,194.9314,195.0218,11263.0
2018-07-17 13:10:00,215.68,215.78,215.62,215.7,13995.0,195.0218,195.1123,194.9676,195.0399,13995.0
2018-07-17 13:20:00,215.68,215.71,215.51,215.57,15094.0,195.0218,195.049,194.8681,194.9224,15094.0
2018-07-17 13:30:00,215.6,215.74,215.6,215.63,10873.0,194.9495,195.0761,194.9495,194.9766,10873.0
2018-07-17 13:40:00,215.67,215.88,215.62,215.87,35087.0,195.0128,195.2027,194.9676,195.1936,35087.0
2018-07-17 13:50:00,215.84,216.14,215.68,216.13,38373.0,195.1665,195.4378,195.0218,195.4287,38373.0
2018-07-17 14:00:00,216.16,216.16,215.75,215.9,38027.0,195.4559,195.4559,195.0851,195.2208,38027.0
2018-07-17 14:10:00,215.87,215.98,215.77,215.91,22328.0,195.1936,195.2931,195.1032,195.2298,22328.0
2018-07-17 14:20:00,215.89,215.95,215.82,215.92,16091.0,195.2117,195.266,195.1484,195.2388,16091.0
2018-07-17 14:30:00,215.91,216.03,215.84,215.89,14605.0,195.2298,195.3383,195.1665,195.2117,14605.0
2018-07-17 14:40:00,215.86,215.92,215.8,215.88,16996.0,195.1846,195.2388,195.1303,195.2027,16996.0
2018-07-17 14:50:00,215.91,215.94,215.76,215.82,16681.0,195.2298,195.2569,195.0942,195.1484,16681.0
2018-07-17 15:00:00,215.81,215.84,215.75,215.77,30362.0,195.1394,195.1665,195.0851,195.1032,30362.0
2018-07-17 15:10:00,215.76,215.77,215.65,215.69,35188.0,195.0942,195.1032,194.9947,195.0309,35188.0
2018-07-17 15:20:00,215.68,215.82,215.6,215.62,69013.0,195.0218,195.1484,194.9495,194.9676,69013.0
2018-07-17 15:30:00,215.63,215.69,215.42,215.44,38065.0,194.9766,195.0309,194.7867,194.8048,38065.0
2018-07-17 15:40:00,215.51,215.63,215.48,215.62,47530.0,194.8681,194.9766,194.841,194.9676,47530.0
2018-07-17 15:50:00,215.61,215.61,214.98,215.0,186589.0,194.9585,194.9585,194.3889,194.407,186589.0
2018-07-18 09:30:00,215.34,215.88,215.0,215.18,149850.0,194.7144,195.2027,194.407,194.5697,149850.0
2018-07-18 09:40:00,215.17,215.33,214.82,215.02,25460.0,194.5607,194.7054,194.2442,194.4251,25460.0
2018-07-18 09:50:00,215.01,215.36,214.74,215.25,31744.0,194.416,194.7325,194.1719,194.633,31744.0
2018-07-18 10:00:00,215.18,215.4,214.95,215.03,18778.0,194.5697,194.7687,194.3618,194.4341,18778.0
2018-07-18 10:10:00,215.05,215.08,214.84,214.98,13863.0,194.4522,194.4793,194.2623,194.3889,13863.0
2018-07-18 10:20:00,214.95,215.07,214.81,214.9,23094.0,194.3618,194.4703,194.2352,194.3165,23094.0
2018-07-18 10:30:00,214.85,214.94,214.5,214.61,28028.0,194.2713,194.3527,193.9549,194.0543,28028.0
2018-07-18 10:40:00,214.64,214.85,214.3,214.38,28648.0,194.0814,194.2713,193.774,193.8464,28648.0
2018-07-18 10:50:00,214.38,214.41,213.98,214.01,38495.0,193.8464,193.8735,193.4847,193.5118,38495.0
2018-07-18 11:00:00,214.01,214.46,214.0,214.42,31573.0,193.5118,193.9187,193.5027,193.8825,31573.0
2018-07-18 11:10:00,214.43,214.46,214.2,214.25,37549.0,193.8916,193.9187,193.6836,193.7288,37549.0
2018-07-18 11:20:00,214.28,214.58,214.26,214.52,15591.0,193.7559,194.0272,193.7378,193.9729,15591.0
2018-07-18 11:30:00,214.52,214.65,214.03,214.14,28233.0,193.9729,194.0905,193.5299,193.6293,28233.0
2018-07-18 11:40:00,214.18,214.18,213.97,213.97,16800.0,193.6655,193.6655,193.4756,193.4756,16800.0
2018-07-18 11:50:00,214.0,214.22,213.96,214.09,29023.0,193.5027,193.7017,193.4666,193.5841,29023.0
2018-07-18 12:00:00,214.09,214.28,214.04,214.19,14601.0,193.5841,193.7559,193.5389,193.6745,14601.0
2018-07-18 12:10:00,214.2,214.22,213.9,213.9,10744.0,193.6836,193.7017,193.4123,193.4123,10744.0
2018-07-18 12:20:00,213.9,214.06,213.79,214.02,20460.0,193.4123,193.557,193.3129,193.5208,20460.0
2018-07-18 12:30:00,214.0,214.04,213.75,213.79,12007.0,193.5027,193.5389,193.2767,193.3129,12007.0
2018-07-18 12:40:00,213.78,213.97,213.77,213.91,11892.0,193.3038,193.4756,193.2948,193.4214,11892.0
2018-07-18 12:50:00,213.93,213.98,213.84,213.88,17298.0,193.4395,193.4847,193.3581,193.3942,17298.0
2018-07-18 13:00:00,213.85,213.9,213.67,213.69,12570.0,193.3671,193.4123,193.2044,193.2224,12570.0
2018-07-18 13:10:00,213.69,213.77,213.65,213.7,12631.0,193.2224,193.2948,193.1863,193.2315,12631.0
2018-07-18 13:20:00,213.69,213.9,213.6,213.88,33250.0,193.2224,193.4123,193.1411,193.3942,33250.0
2018-07-18 13:30:00,213.91,213.92,213.7,213.71,14626.0,193.4214,193.4304,193.2315,193.2405,14626.0
2018-07-18 13:40:00,213.7,213.83,213.61,213.75,13007.0,193.2315,193.349,193.1501,193.2767,13007.0
2018-07-18 13:50:00,213.74,213.84,213.68,213.8,15495.0,193.2677,193.3581,193.2134,193.3219,15495.0
2018-07-18 14:00:00,213.78,214.06,213.75,214.06,65909.0,193.3038,193.557,193.2767,193.557,65909.0
2018-07-18 14:10:00,214.08,214.52,214.07,214.49,25277.0,193.5751,193.9729,193.566,193.9458,25277.0
2018-07-18 14:20:00,214.5,214.96,214.47,214.96,20948.0,193.9549,194.3708,193.9277,194.3708,20948.0
2018-07-18 14:30:00,214.91,215.1,214.88,214.94,34307.0,194.3256,194.4974,194.2985,194.3527,34307.0
2018-07-18 14:40:00,214.88,214.97,214.76,214.85,14157.0,194.2985,194.3798,194.19,194.2713,14157.0
2018-07-18 14:50:00,214.87,214.89,214.77,214.86,12108.0,194.2894,194.3075,194.199,194.2804,12108.0
2018-07-18 15:00:00,214.88,214.88,214.65,214.77,11278.0,194.2985,194.2985,194.0905,194.199,11278.0
2018-07-18 15:10:00,214.75,214.96,214.66,214.9,16304.0,194.1809,194.3708,194.0995,194.3165,16304.0
2018-07-18 15:20:00,214.9,214.95,214.81,214.93,16508.0,194.3165,194.3618,194.2352,194.3437,16508.0
2018-07-18 15:30:00,214.94,215.01,214.71,214.82,28776.0,194.3527,194.416,194.1447,194.2442,28776.0
2018-07-18 15:40:00,214.81,214.89,214.7,214.88,29449.0,194.2352,194.3075,194.1357,194.2985,29449.0
2018-07-18 15:50:00,214.9,215.18,214.89,214.97,138988.0,194.3165,194.5697,194.3075,194.3798,138988.0
2018-07-19 09:30:00,214.46,215.74,214.03,215.6,39604.0,193.9187,195.0761,193.5299,194.9495,39604.0
2018-07-19 09:40:00,215.57,216.28,215.47,216.28,32176.0,194.9224,195.5644,194.8319,195.5644,32176.0
2018-07-19 09:50:00,216.21,216.45,215.96,216.1,32732.0,195.5011,195.7181,195.275,195.4016,32732.0
2018-07-19 10:00:00,216.16,216.94,216.11,216.94,33549.0,195.4559,196.1612,195.4106,196.1612,33549.0
2018-07-19 10:10:00,216.95,217.15,216.63,217.09,34575.0,196.1702,196.351,195.8808,196.2968,34575.0
2018-07-19 10:20:00,217.11,217.4,217.0,217.11,74221.0,196.3149,196.5771,196.2154,196.3149,74221.0
2018-07-19 10:30:00,217.1,217.3,216.93,217.09,31656.0,196.3058,196.4867,196.1521,196.2968,31656.0
2018-07-19 10:40:00,217.17,217.2,216.89,217.1,52164.0,196.3691,196.3962,196.1159,196.3058,52164.0
2018-07-19 10:50:00,217.05,217.2,216.8,217.03,36638.0,196.2606,196.3962,196.0346,196.2425,36638.0
2018-07-19 11:00:00,217.03,217.31,216.9,217.29,21485.0,196.2425,196.4957,196.125,196.4776,21485.0
2018-07-19 11:10:00,217.33,217.68,217.3,217.6,19259.0,196.5138,196.8303,196.4867,196.7579,19259.0
2018-07-19 11:20:00,217.58,217.76,217.57,217.63,17583.0,196.7399,196.9026,196.7308,196.7851,17583.0
2018-07-19 11:30:00,217.66,217.74,217.25,217.35,22706.0,196.8122,196.8845,196.4415,196.5319,22706.0
2018-07-19 11:40:00,217.32,217.59,217.28,217.53,11895.0,196.5048,196.7489,196.4686,196.6946,11895.0
2018-07-19 11:50:00,217.57,217.69,217.3,217.36,13292.0,196.7308,196.8393,196.4867,196.5409,13292.0
2018-07-19 12:00:00,217.36,217.44,217.27,217.39,12109.0,196.5409,196.6133,196.4595,196.568,12109.0
2018-07-19 12:10:00,217.42,217.44,217.25,217.31,11615.0,196.5952,196.6133,196.4415,196.4957,11615.0
2018-07-19 12:20:00,217.31,217.36,217.23,217.29,13867.0,196.4957,196.5409,196.4234,196.4776,13867.0
2018-07-19 12:30:00,217.33,217.48,217.31,217.37,8245.0,196.5138,196.6494,196.4957,196.55,8245.0
2018-07-19 12:40:00,217.35,217.44,217.12,217.35,13756.0,196.5319,196.6133,196.3239,196.5319,13756.0
2018-07-19 12:50:00,217.35,217.8,217.28,217.62,17621.0,196.5319,196.9388,196.4686,196.776,17621.0
2018-07-19 13:00:00,217.67,218.1,217.47,217.82,22249.0,196.8212,197.21,196.6404,196.9569,22249.0
2018-07-19 13:10:00,217.76,217.87,217.64,217.79,7576.0,196.9026,197.0021,196.7941,196.9297,7576.0
2018-07-19 13:20:00,217.79,218.07,217.76,218.05,16226.0,196.9297,197.1829,196.9026,197.1648,16226.0
2018-07-19 13:30:00,218.06,218.2,217.86,217.9,24097.0,197.1739,197.3005,196.993,197.0292,24097.0
2018-07-19 13:40:00,217.85,217.93,217.69,217.69,14530.0,196.984,197.0563,196.8393,196.8393,14530.0
2018-07-19 13:50:00,217.71,217.81,217.58,217.63,10754.0,196.8574,196.9478,196.7399,196.7851,10754.0
2018-07-19 14:00:00,217.65,217.81,217.61,217.81,9886.0,196.8031,196.9478,196.767,196.9478,9886.0
2018-07-19 14:10:00,217.82,218.06,217.72,217.82,18367.0,196.9569,197.1739,196.8664,196.9569,18367.0
2018-07-19 14:20:00,217.86,218.01,217.8,217.88,21324.0,196.993,197.1287,196.9388,197.0111,21324.0
2018-07-19 14:30:00,217.9,218.11,217.82,217.98,17038.0,197.0292,197.2191,196.9569,197.1015,17038.0
2018-07-19 14:40:00,217.96,218.2,217.94,217.94,14530.0,197.0835,197.3005,197.0654,197.0654,14530.0
2018-07-19 14:50:00,217.9,217.91,217.74,217.84,10400.0,197.0292,197.0382,196.8845,196.9749,10400.0
2018-07-19 15:00:00,217.83,217.86,217.63,217.68,948907.0,196.9659,196.993,196.7851,196.8303,948907.0
2018-07-19 15:10:00,217.66,217.67,217.41,217.48,13403.0,196.8122,196.8212,196.5861,196.6494,13403.0
2018-07-19 15:20:00,217.48,217.53,217.23,217.45,17483.0,196.6494,196.6946,196.4234,196.6223,17483.0
2018-07-19 15:30:00,217.4,217.61,217.34,217.59,23962.0,196.5771,196.767,196.5228,196.7489,23962.0
2018-07-19 15:40:00,217.56,217.82,217.51,217.53,40402.0,196.7218,196.9569,196.6766,196.6946,40402.0
2018-07-19 15:50:00,217.58,217.63,217.4,217.56,112042.0,196.7399,196.7851,196.5771,196.7218,112042.0
2018-07-20 09:30:00,216.98,217.31,216.24,217.12,139947.0,196.1973,196.4957,195.5282,196.3239,139947.0
2018-07-20 09:40:00,217.06,217.32,216.71,216.78,22447.0,196.2697,196.5048,195.9532,196.0165,22447.0
2018-07-20 09:50:00,216.73,217.44,216.72,217.4,14105.0,195.9713,196.6133,195.9622,196.5771,14105.0
2018-07-20 10:00:00,217.38,217.39,217.1,217.29,14190.0,196.559,196.568,196.3058,196.4776,14190.0
2018-07-20 10:10:00,217.3,217.5,217.15,217.2,9929.0,196.4867,196.6675,196.351,196.3962,9929.0
2018-07-20 10:20:00,217.23,217.59,217.21,217.48,22937.0,196.4234,196.7489,196.4053,196.6494,22937.0
2018-07-20 10:30:00,217.51,218.07,217.46,218.02,18798.0,196.6766,197.1829,196.6313,197.1377,18798.0
2018-07-20 10:40:00,218.05,218.52,218.0,218.18,22404.0,197.1648,197.5898,197.1196,197.2824,22404.0
2018-07-20 10:50:00,218.18,218.37,218.1,218.25,12645.0,197.2824,197.4542,197.21,197.3457,12645.0
2018-07-20 11:00:00,218.26,218.4,218.16,218.35,20179.0,197.3547,197.4813,197.2643,197.4361,20179.0
2018-07-20 11:10:00,218.38,218.9,218.33,218.76,23299.0,197.4632,197.9334,197.418,197.8068,23299.0
2018-07-20 11:20:00,218.71,218.88,218.64,218.67,17537.0,197.7616,197.9153,197.6983,197.7254,17537.0
2018-07-20 11:30:00,218.73,218.8,218.4,218.54,14580.0,197.7797,197.843,197.4813,197.6079,14580.0
2018-07-20 11:40:00,218.49,218.74,218.4,218.74,19011.0,197.5627,197.7887,197.4813,197.7887,19011.0
2018-07-20 11:50:00,218.75,218.78,218.45,218.59,18990.0,197.7978,197.8249,197.5265,197.6531,18990.0
2018-07-20 12:00:00,218.58,218.75,218.42,218.46,20822.0,197.6441,197.7978,197.4994,197.5356,20822.0
2018-07-20 12:10:00,218.44,218.53,218.3,218.46,14760.0,197.5175,197.5989,197.3909,197.5356,14760.0
2018-07-20 12:20:00,218.48,218.6,218.44,218.59,8582.0,197.5536,197.6622,197.5175,197.6531,8582.0
2018-07-20 12:30:00,218.59,218.6,218.38,218.59,17067.0,197.6531,197.6622,197.4632,197.6531,17067.0
2018-07-20 12:40:00,218.6,218.84,218.56,218.61,16974.0,197.6622,197.8792,197.626,197.6712,16974.0
2018-07-20 12:50:00,218.61,218.68,218.56,218.64,7700.0,197.6712,197.7345,197.626,197.6983,7700.0
2018-07-20 13:00:00,218.62,218.63,218.54,218.55,9170.0,197.6802,197.6893,197.6079,197.6169,9170.0
2018-07-20 13:10:00,218.58,218.72,218.57,218.64,11373.0,197.6441,197.7707,197.635,197.6983,11373.0
2018-07-20 13:20:00,218.66,218.71,218.48,218.57,17166.0,197.7164,197.7616,197.5536,197.635,17166.0
2018-07-20 13:30:00,218.57,218.58,218.35,218.39,12621.0,197.635,197.6441,197.4361,197.4723,12621.0
2018-07-20 13:40:00,218.4,218.49,218.34,218.48,8224.0,197.4813,197.5627,197.4271,197.5536,8224.0
2018-07-20 13:50:00,218.5,218.64,218.5,218.54,13499.0,197.5717,197.6983,197.5717,197.6079,13499.0
2018-07-20 14:00:00,218.53,218.76,218.48,218.64,9975.0,197.5989,197.8068,197.5536,197.6983,9975.0
2018-07-20 14:10:00,218.62,218.83,218.59,218.83,21202.0,197.6802,197.8701,197.6531,197.8701,21202.0
2018-07-20 14:20:00,218.81,218.84,218.69,218.79,29533.0,197.852,197.8792,197.7435,197.834,29533.0
2018-07-20 14:30:00,218.81,218.88,218.54,218.67,23313.0,197.852,197.9153,197.6079,197.7254,23313.0
2018-07-20 14:40:00,218.69,218.78,218.52,218.73,19475.0,197.7435,197.8249,197.5898,197.7797,19475.0
2018-07-20 14:50:00,218.76,218.92,218.72,218.85,19273.0,197.8068,197.9515,197.7707,197.8882,19273.0
2018-07-20 15:00:00,218.82,218.92,218.75,218.84,14836.0,197.8611,197.9515,197.7978,197.8792,14836.0
2018-07-20 15:10:00,218.84,218.88,218.74,218.87,21223.0,197.8792,197.9153,197.7887,197.9063,21223.0
2018-07-20 15:20:00,218.85,218.87,218.72,218.72,20147.0,197.8882,197.9063,197.7707,197.7707,20147.0
2018-07-20 15:30:00,218.72,218.86,218.65,218.76,27366.0,197.7707,197.8972,197.7074,197.8068,27366.0
2018-07-20 15:40:00,218.77,218.94,218.56,218.63,44930.0,197.8159,197.9696,197.626,197.6893,44930.0
2018-07-20 15:50:00,218.63,218.84,218.58,218.68,153485.0,197.6893,197.8792,197.6441,197.7345,153485.0
2018-07-23 09:30:00,219.0,220.14,218.9,220.14,65316.0,198.0238,199.0546,197.9334,199.0546,65316.0
2018-07-23 09:40:00,220.1,220.46,219.93,219.94,81436.0,199.0185,199.344,198.8648,198.8738,81436.0
2018-07-23 09:50:00,219.97,220.27,219.5,220.11,42473.0,198.9009,199.1722,198.4759,199.0275,42473.0
2018-07-23 10:00:00,220.03,220.11,219.7,219.8,29517.0,198.9552,199.0275,198.6568,198.7472,29517.0
2018-07-23 10:10:00,219.8,220.01,219.62,219.62,31534.0,198.7472,198.9371,198.5845,198.5845,31534.0
2018-07-23 10:20:00,219.64,219.79,219.38,219.42,39280.0,198.6025,198.7382,198.3674,198.4036,39280.0
2018-07-23 10:30:00,219.42,219.52,219.02,219.26,56170.0,198.4036,198.494,198.0419,198.2589,56170.0
2018-07-23 10:40:00,219.28,219.42,219.13,219.3,38140.0,198.277,198.4036,198.1414,198.2951,38140.0
2018-07-23 10:50:00,219.3,219.59,219.26,219.33,29650.0,198.2951,198.5573,198.2589,198.3222,29650.0
2018-07-23 11:00:00,219.24,219.33,218.81,218.89,24911.0,198.2409,198.3222,197.852,197.9244,24911.0
2018-07-23 11:10:00,218.82,219.07,218.81,218.81,10339.0,197.8611,198.0871,197.852,197.852,10339.0
2018-07-23 11:20:00,218.81,218.87,218.59,218.72,19715.0,197.852,197.9063,197.6531,197.7707,19715.0
2018-07-23 11:30:00,218.68,219.06,218.64,218.72,16942.0,197.7345,198.0781,197.6983,197.7707,16942.0
2018-07-23 11:40:00,218.72,218.97,218.6,218.91,8676.0,197.7707,197.9967,197.6622,197.9425,8676.0
2018-07-23 11:50:00,218.83,218.92,218.69,218.92,9042.0,197.8701,197.9515,197.7435,197.9515,9042.0
2018-07-23 12:00:00,218.93,219.0,218.7,218.74,12427.0,197.9605,198.0238,197.7526,197.7887,12427.0
2018-07-23 12:10:00,218.72,218.84,218.69,218.8,15921.0,197.7707,197.8792,197.7435,197.843,15921.0
2018-07-23 12:20:00,218.86,219.3,218.86,219.27,9537.0,197.8972,198.2951,197.8972,198.268,9537.0
2018-07-23 12:30:00,219.3,219.3,219.11,219.11,8855.0,198.2951,198.2951,198.1233,198.1233,8855.0
2018-07-23 12:40:00,219.12,219.16,219.05,219.05,17752.0,198.1323,198.1685,198.0691,198.0691,17752.0
2018-07-23 12:50:00,219.1,219.13,218.94,218.94,5606.0,198.1143,198.1414,197.9696,197.9696,5606.0
2018-07-23 13:00:00,218.91,219.15,218.91,219.07,11500.0,197.9425,198.1595,197.9425,198.0871,11500.0
2018-07-23 13:10:00,219.05,219.05,218.95,218.97,9662.0,198.0691,198.0691,197.9786,197.9967,9662.0
2018-07-23 13:20:00,218.94,218.99,218.78,218.83,11779.0,197.9696,198.0148,197.8249,197.8701,11779.0
2018-07-23 13:30:00,218.87,219.0,218.87,218.92,7810.0,197.9063,198.0238,197.9063,197.9515,7810.0
2018-07-23 13:40:00,218.95,219.04,218.83,218.83,9825.0,197.9786,198.06,197.8701,197.8701,9825.0
2018-07-23 13:50:00,218.83,219.03,218.83,218.99,12969.0,197.8701,198.051,197.8701,198.0148,12969.0
2018-07-23 14:00:00,219.0,219.0,218.65,218.66,10384.0,198.0238,198.0238,197.7074,197.7164,10384.0
2018-07-23 14:10:00,218.68,218.8,218.65,218.7,10421.0,197.7345,197.843,197.7074,197.7526,10421.0
2018-07-23 14:20:00,218.72,218.72,218.28,218.33,20721.0,197.7707,197.7707,197.3728,197.418,20721.0
2018-07-23 14:30:00,218.32,218.53,218.28,218.52,9045.0,197.409,197.5989,197.3728,197.5898,9045.0
2018-07-23 14:40:00,218.52,218.59,218.46,218.57,10068.0,197.5898,197.6531,197.5356,197.635,10068.0
2018-07-23 14:50:00,218.58,218.65,218.2,218.42,32363.0,197.6441,197.7074,197.3005,197.4994,32363.0
2018-07-23 15:00:00,218.48,218.53,218.4,218.49,7772.0,197.5536,197.5989,197.4813,197.5627,7772.0
2018-07-23 15:10:00,218.52,218.67,218.45,218.67,10779.0,197.5898,197.7254,197.5265,197.7254,10779.0
2018-07-23 15:20:00,218.63,218.67,218.51,218.58,16597.0,197.6893,197.7254,197.5808,197.6441,16597.0
2018-07-23 15:30:00,218.55,218.67,218.5,218.6,14588.0,197.6169,197.7254,197.5717,197.6622,14588.0
2018-07-23 15:40:00,218.59,218.67,218.46,218.49,22304.0,197.6531,197.7254,197.5356,197.5627,22304.0
2018-07-23 15:50:00,218.51,218.94,218.51,218.84,112516.0,197.5808,197.9696,197.5808,197.8792,112516.0
2018-07-24 09:30:00,219.41,220.45,219.1,220.29,60117.0,198.3946,199.335,198.1143,199.1903,60117.0
2018-07-24 09:40:00,220.41,220.68,219.82,219.93,28473.0,199.2988,199.5429,198.7653,198.8648,28473.0
2018-07-24 09:50:00,219.86,220.14,219.55,220.08,34750.0,198.8015,199.0546,198.5212,199.0004,34750.0
2018-07-24 10:00:00,220.11,220.52,219.8,219.8,29242.0,199.0275,199.3983,198.7472,198.7472,29242.0
2018-07-24 10:10:00,219.85,220.11,219.64,220.07,16334.0,198.7924,199.0275,198.6025,198.9914,16334.0
2018-07-24 10:20:00,220.09,220.12,219.5,219.5,42058.0,199.0094,199.0366,198.4759,198.4759,42058.0
2018-07-24 10:30:00,219.56,219.58,219.22,219.36,18761.0,198.5302,198.5483,198.2228,198.3494,18761.0
2018-07-24 10:40:00,219.38,219.4,219.13,219.15,16050.0,198.3674,198.3855,198.1414,198.1595,16050.0
2018-07-24 10:50:00,219.13,219.13,218.31,218.4,44972.0,198.1414,198.1414,197.3999,197.4813,44972.0
2018-07-24 11:00:00,218.41,218.5,217.95,218.37,41684.0,197.4904,197.5717,197.0744,197.4542,41684.0
2018-07-24 11:10:00,218.34,218.52,218.19,218.26,15270.0,197.4271,197.5898,197.2914,197.3547,15270.0
2018-07-24 11:20:00,218.26,218.78,218.14,218.76,33456.0,197.3547,197.8249,197.2462,197.8068,33456.0
2018-07-24 11:30:00,218.82,218.91,218.63,218.83,25712.0,197.8611,197.9425,197.6893,197.8701,25712.0
2018-07-24 11:40:00,218.86,218.98,218.7,218.78,16530.0,197.8972,198.0058,197.7526,197.8249,16530.0
2018-07-24 11:50:00,218.74,218.91,218.68,218.91,7123.0,197.7887,197.9425,197.7345,197.9425,7123.0
2018-07-24 12:00:00,218.9,219.34,218.81,219.34,9214.0,197.9334,198.3313,197.852,198.3313,9214.0
2018-07-24 12:10:00,219.33,219.36,219.09,219.09,18034.0,198.3222,198.3494,198.1052,198.1052,18034.0
2018-07-24 12:20:00,219.06,219.19,218.97,219.01,14637.0,198.0781,198.1956,197.9967,198.0329,14637.0
2018-07-24 12:30:00,219.04,219.04,218.9,218.92,6755.0,198.06,198.06,197.9334,197.9515,6755.0
2018-07-24 12:40:00,218.94,218.96,218.6,218.64,11399.0,197.9696,197.9877,197.6622,197.6983,11399.0
2018-07-24 12:50:00,218.64,218.64,218.34,218.36,16273.0,197.6983,197.6983,197.4271,197.4451,16273.0
2018-07-24 13:00:00,218.34,218.5,218.24,218.33,13582.0,197.4271,197.5717,197.3366,197.418,13582.0
2018-07-24 13:10:00,218.35,218.45,218.25,218.3,12090.0,197.4361,197.5265,197.3457,197.3909,12090.0
2018-07-24 13:20:00,218.28,218.34,217.95,218.1,20003.0,197.3728,197.4271,197.0744,197.21,20003.0
2018-07-24 13:30:00,218.2,218.21,217.78,218.05,17531.0,197.3005,197.3095,196.9207,197.1648,17531.0
2018-07-24 13:40:00,218.07,218.16,217.92,218.1,9283.0,197.1829,197.2643,197.0473,197.21,9283.0
2018-07-24 13:50:00,218.1,218.25,217.95,218.21,9226.0,197.21,197.3457,197.0744,197.3095,9226.0
2018-07-24 14:00:00,218.15,218.15,217.7,217.81,9494.0,197.2553,197.2553,196.8484,196.9478,9494.0
2018-07-24 14:10:00,217.81,217.85,217.71,217.83,8837.0,196.9478,196.984,196.8574,196.9659,8837.0
2018-07-24 14:20:00,217.84,217.9,217.7,217.87,13630.0,196.9749,197.0292,196.8484,197.0021,13630.0
2018-07-24 14:30:00,217.89,217.98,217.59,217.65,19668.0,197.0202,197.1015,196.7489,196.8031,19668.0
2018-07-24 14:40:00,217.68,218.07,217.68,218.03,12767.0,196.8303,197.1829,196.8303,197.1467,12767.0
2018-07-24 14:50:00,218.03,218.05,217.78,218.04,10247.0,197.1467,197.1648,196.9207,197.1558,10247.0
2018-07-24 15:00:00,217.99,218.21,217.99,218.21,13093.0,197.1106,197.3095,197.1106,197.3095,13093.0
2018-07-24 15:10:00,218.17,218.23,218.05,218.2,6822.0,197.2733,197.3276,197.1648,197.3005,6822.0
2018-07-24 15:20:00,218.2,218.28,218.08,218.28,12474.0,197.3005,197.3728,197.192,197.3728,12474.0
2018-07-24 15:30:00,218.27,218.39,218.2,218.31,20216.0,197.3638,197.4723,197.3005,197.3999,20216.0
2018-07-24 15:40:00,218.31,218.34,218.09,218.31,26230.0,197.3999,197.4271,197.201,197.3999,26230.0
2018-07-24 15:50:00,218.35,218.74,218.35,218.63,96934.0,197.4361,197.7887,197.4361,197.6893,96934.0
2018-07-25 09:30:00,217.61,218.78,217.37,218.78,41477.0,196.767,197.8249,196.55,197.8249,41477.0
2018-07-25 09:40:00,218.7,219.34,218.7,219.15,17683.0,197.7526,198.3313,197.7526,198.1595,17683.0
2018-07-25 09:50:00,219.12,219.6,218.96,219.41,14722.0,198.1323,198.5664,197.9877,198.3946,14722.0
2018-07-25 10:00:00,219.39,219.61,219.05,219.08,18147.0,198.3765,198.5754,198.0691,198.0962,18147.0
2018-07-25 10:10:00,219.05,219.32,218.8,219.18,21992.0,198.0691,198.3132,197.843,198.1866,21992.0
2018-07-25 10:20:00,219.13,219.43,219.02,219.43,22879.0,198.1414,198.4127,198.0419,198.4127,22879.0
2018-07-25 10:30:00,219.37,219.38,218.9,218.93,12991.0,198.3584,198.3674,197.9334,197.9605,12991.0
2018-07-25 10:40:00,218.92,219.01,218.59,218.59,22166.0,197.9515,198.0329,197.6531,197.6531,22166.0
2018-07-25 10:50:00,218.6,218.81,218.57,218.73,13298.0,197.6622,197.852,197.635,197.7797,13298.0
2018-07-25 11:00:00,218.74,218.77,218.57,218.75,14390.0,197.7887,197.8159,197.635,197.7978,14390.0
2018-07-25 11:10:00,218.73,218.91,218.62,218.84,21148.0,197.7797,197.9425,197.6802,197.8792,21148.0
2018-07-25 11:20:00,218.81,219.09,218.8,218.99,10861.0,197.852,198.1052,197.843,198.0148,10861.0
2018-07-25 11:30:00,219.03,219.12,218.96,218.99,11921.0,198.051,198.1323,197.9877,198.0148,11921.0
2018-07-25 11:40:00,219.01,219.1,218.85,218.94,6813.0,198.0329,198.1143,197.8882,197.9696,6813.0
2018-07-25 11:50:00,218.93,219.0,218.66,218.71,7125.0,197.9605,198.0238,197.7164,197.7616,7125.0
2018-07-25 12:00:00,218.77,218.78,218.52,218.59,11392.0,197.8159,197.8249,197.5898,197.6531,11392.0
2018-07-25 12:10:00,218.57,218.67,218.52,218.6,9070.0,197.635,197.7254,197.5898,197.6622,9070.0
2018-07-25 12:20:00,218.61,218.68,218.38,218.41,10297.0,197.6712,197.7345,197.4632,197.4904,10297.0
2018-07-25 12:30:00,218.42,218.42,218.26,218.36,7110.0,197.4994,197.4994,197.3547,197.4451,7110.0
2018-07-25 12:40:00,218.39,218.54,218.34,218.52,9164.0,197.4723,197.6079,197.4271,197.5898,9164.0
2018-07-25 12:50:00,218.52,218.89,218.52,218.86,14467.0,197.5898,197.9244,197.5898,197.8972,14467.0
2018-07-25 13:00:00,218.85,218.91,218.76,218.91,10665.0,197.8882,197.9425,197.8068,197.9425,10665.0
2018-07-25 13:10:00,218.89,218.92,218.78,218.9,21109.0,197.9244,197.9515,197.8249,197.9334,21109.0
2018-07-25 13:20:00,218.91,218.97,218.84,218.88,9369.0,197.9425,197.9967,197.8792,197.9153,9369.0
2018-07-25 13:30:00,218.86,219.0,218.82,218.98,12318.0,197.8972,198.0238,197.8611,198.0058,12318.0
2018-07-25 13:40:00,219.0,219.42,219.0,219.42,61663.0,198.0238,198.4036,198.0238,198.4036,61663.0
2018-07-25 13:50:00,219.4,219.5,219.34,219.47,12582.0,198.3855,198.4759,198.3313,198.4488,12582.0
2018-07-25 14:00:00,219.46,219.65,219.42,219.59,27612.0,198.4398,198.6116,198.4036,198.5573,27612.0
2018-07-25 14:10:00,219.61,219.68,219.49,219.6,15193.0,198.5754,198.6387,198.4669,198.5664,15193.0
2018-07-25 14:20:00,219.56,219.56,219.36,219.36,12903.0,198.5302,198.5302,198.3494,198.3494,12903.0
2018-07-25 14:30:00,219.39,219.65,219.38,219.65,18932.0,198.3765,198.6116,198.3674,198.6116,18932.0
2018-07-25 14:40:00,219.62,220.18,219.58,220.18,25987.0,198.5845,199.0908,198.5483,199.0908,25987.0
2018-07-25 14:50:00,220.12,220.13,220.01,220.05,12167.0,199.0366,199.0456,198.9371,198.9733,12167.0
2018-07-25 15:00:00,220.08,220.19,220.03,220.06,19656.0,199.0004,199.0999,198.9552,198.9823,19656.0
2018-07-25 15:10:00,220.05,220.17,219.92,220.06,24208.0,198.9733,199.0818,198.8557,198.9823,24208.0
2018-07-25 15:20:00,220.08,220.17,219.97,220.15,33721.0,199.0004,199.0818,198.9009,199.0637,33721.0
2018-07-25 15:30:00,220.11,220.46,219.95,220.43,40948.0,199.0275,199.344,198.8828,199.3169,40948.0
2018-07-25 15:40:00,220.43,220.64,220.12,220.59,76454.0,199.3169,199.5068,199.0366,199.4615,76454.0
2018-07-25 15:50:00,220.68,220.82,220.59,220.72,148770.0,199.5429,199.6695,199.4615,199.5791,148770.0
2018-07-26 09:30:00,222.0,222.94,221.1,222.93,129309.0,200.7365,201.5865,199.9227,201.5774,129309.0
2018-07-26 09:40:00,223.0,223.68,222.63,223.68,70650.0,201.6407,202.2556,201.3062,202.2556,70650.0
2018-07-26 09:50:00,223.71,224.57,223.59,224.28,70213.0,202.2827,203.0603,202.1742,202.7981,70213.0
2018-07-26 10:00:00,224.35,224.56,223.76,223.94,55888.0,202.8614,203.0513,202.3279,202.4907,55888.0
2018-07-26 10:10:00,224.0,224.62,223.96,224.4,58591.0,202.5449,203.1055,202.5088,202.9066,58591.0
2018-07-26 10:20:00,224.41,224.41,223.14,223.25,24419.0,202.9157,202.9157,201.7673,201.8668,24419.0
2018-07-26 10:30:00,223.25,223.43,223.04,223.29,21941.0,201.8668,202.0295,201.6769,201.9029,21941.0
2018-07-26 10:40:00,223.29,223.33,222.35,222.61,26155.0,201.9029,201.9391,201.053,201.2881,26155.0
2018-07-26 10:50:00,222.61,222.61,222.25,222.35,33942.0,201.2881,201.2881,200.9626,201.053,33942.0
2018-07-26 11:00:00,222.35,222.35,221.91,222.08,15133.0,201.053,201.053,200.6551,200.8088,15133.0
2018-07-26 11:10:00,222.04,222.36,222.0,222.17,12357.0,200.7727,201.062,200.7365,200.8902,12357.0
2018-07-26 11:20:00,222.17,222.18,221.78,221.93,12077.0,200.8902,200.8993,200.5376,200.6732,12077.0
2018-07-26 11:30:00,221.95,221.96,221.59,221.76,22749.0,200.6913,200.7003,200.3658,200.5195,22749.0
2018-07-26 11:40:00,221.75,221.77,221.45,221.64,16534.0,200.5104,200.5285,200.2392,200.411,16534.0
2018-07-26 11:50:00,221.63,221.63,221.41,221.53,13361.0,200.4019,200.4019,200.203,200.3115,13361.0
2018-07-26 12:00:00,221.59,221.72,221.32,221.4,17582.0,200.3658,200.4833,200.1216,200.194,17582.0
2018-07-26 12:10:00,221.39,221.43,221.17,221.18,8658.0,200.1849,200.2211,199.986,199.995,8658.0
2018-07-26 12:20:00,221.18,221.35,221.08,221.27,13236.0,199.995,200.1488,199.9046,200.0764,13236.0
2018-07-26 12:30:00,221.38,221.6,221.37,221.53,7438.0,200.1759,200.3748,200.1668,200.3115,7438.0
2018-07-26 12:40:00,221.58,221.58,221.25,221.38,14252.0,200.3567,200.3567,200.0583,200.1759,14252.0
2018-07-26 12:50:00,221.4,221.51,221.17,221.38,10147.0,200.194,200.2934,199.986,200.1759,10147.0
2018-07-26 13:00:00,221.33,221.45,221.24,221.26,11432.0,200.1307,200.2392,200.0493,200.0674,11432.0
2018-07-26 13:10:00,221.25,221.28,220.86,220.94,30289.0,200.0583,200.0855,199.7057,199.778,30289.0
2018-07-26 13:20:00,221.02,221.04,220.9,220.95,14173.0,199.8504,199.8684,199.7419,199.7871,14173.0
2018-07-26 13:30:00,220.92,221.03,220.82,220.92,11055.0,199.7599,199.8594,199.6695,199.7599,11055.0
2018-07-26 13:40:00,220.91,221.04,220.89,221.01,13950.0,199.7509,199.8684,199.7328,199.8413,13950.0
2018-07-26 13:50:00,220.97,221.01,220.83,220.98,12415.0,199.8052,199.8413,199.6786,199.8142,12415.0
2018-07-26 14:00:00,220.98,221.02,220.82,221.0,13166.0,199.8142,199.8504,199.6695,199.8323,13166.0
2018-07-26 14:10:00,221.0,221.21,220.95,221.19,12403.0,199.8323,200.0222,199.7871,200.0041,12403.0
2018-07-26 14:20:00,221.21,221.75,221.19,221.74,15196.0,200.0222,200.5104,200.0041,200.5014,15196.0
2018-07-26 14:30:00,221.76,222.04,221.73,221.85,31072.0,200.5195,200.7727,200.4924,200.6009,31072.0
2018-07-26 14:40:00,221.91,221.94,221.56,221.67,13281.0,200.6551,200.6822,200.3386,200.4381,13281.0
2018-07-26 14:50:00,221.67,221.88,221.67,221.86,22869.0,200.4381,200.628,200.4381,200.6099,22869.0
2018-07-26 15:00:00,221.86,222.0,221.83,221.9,42560.0,200.6099,200.7365,200.5828,200.6461,42560.0
2018-07-26 15:10:00,221.9,222.13,221.87,222.11,27751.0,200.6461,200.854,200.6189,200.836,27751.0
2018-07-26 15:20:00,222.11,222.27,221.68,221.68,18098.0,200.836,200.9806,200.4471,200.4471,18098.0
2018-07-26 15:30:00,221.69,222.02,221.69,221.95,17681.0,200.4562,200.7546,200.4562,200.6913,17681.0
2018-07-26 15:40:00,221.9,221.91,221.67,221.71,21897.0,200.6461,200.6551,200.4381,200.4743,21897.0
2018-07-26 15:50:00,221.67,221.8,221.55,221.74,56145.0,200.4381,200.5557,200.3296,200.5014,56145.0
2018-07-27 09:30:00,222.31,222.5,221.09,221.09,55148.0,201.0168,201.1886,199.9137,199.9137,55148.0
2018-07-27 09:40:00,221.01,221.21,220.22,220.91,40271.0,199.8413,200.0222,199.127,199.7509,40271.0
2018-07-27 09:50:00,220.86,221.24,220.76,221.03,16302.0,199.7057,200.0493,199.6153,199.8594,16302.0
2018-07-27 10:00:00,221.03,221.34,220.63,220.79,24738.0,199.8594,200.1397,199.4977,199.6424,24738.0
2018-07-27 10:10:00,220.78,220.84,220.36,220.42,10781.0,199.6333,199.6876,199.2536,199.3078,10781.0
2018-07-27 10:20:00,220.37,220.75,220.27,220.34,25926.0,199.2626,199.6062,199.1722,199.2355,25926.0
2018-07-27 10:30:00,220.34,220.52,219.7,220.39,50557.0,199.2355,199.3983,198.6568,199.2807,50557.0
2018-07-27 10:40:00,220.37,220.44,219.71,219.76,26117.0,199.2626,199.3259,198.6658,198.711,26117.0
2018-07-27 10:50:00,219.74,219.98,219.57,219.96,29365.0,198.693,198.91,198.5392,198.8919,29365.0
2018-07-27 11:00:00,219.99,220.2,219.89,220.15,18725.0,198.919,199.1089,198.8286,199.0637,18725.0
2018-07-27 11:10:00,220.23,220.45,220.05,220.13,12598.0,199.136,199.335,198.9733,199.0456,12598.0
2018-07-27 11:20:00,220.13,220.43,220.12,220.32,11409.0,199.0456,199.3169,199.0366,199.2174,11409.0
2018-07-27 11:30:00,220.34,220.86,220.33,220.74,13552.0,199.2355,199.7057,199.2265,199.5972,13552.0
2018-07-27 11:40:00,220.77,220.78,220.49,220.51,12759.0,199.6243,199.6333,199.3711,199.3892,12759.0
2018-07-27 11:50:00,220.52,220.52,220.25,220.25,16936.0,199.3983,199.3983,199.1541,199.1541,16936.0
2018-07-27 12:00:00,220.31,220.31,219.97,220.03,15942.0,199.2084,199.2084,198.9009,198.9552,15942.0
2018-07-27 12:10:00,220.06,220.13,219.93,219.94,10894.0,198.9823,199.0456,198.8648,198.8738,10894.0
2018-07-27 12:20:00,219.95,219.95,219.71,219.85,16208.0,198.8828,198.8828,198.6658,198.7924,16208.0
2018-07-27 12:30:00,219.89,219.91,219.26,219.28,17522.0,198.8286,198.8467,198.2589,198.277,17522.0
2018-07-27 12:40:00,219.3,219.46,219.24,219.35,9036.0,198.2951,198.4398,198.2409,198.3403,9036.0
2018-07-27 12:50:00,219.36,219.42,218.9,218.9,21834.0,198.3494,198.4036,197.9334,197.9334,21834.0
2018-07-27 13:00:00,218.9,219.49,218.76,219.22,16324.0,197.9334,198.4669,197.8068,198.2228,16324.0
2018-07-27 13:10:00,219.18,219.18,218.82,219.02,17018.0,198.1866,198.1866,197.8611,198.0419,17018.0
2018-07-27 13:20:00,219.12,219.15,218.98,219.14,11906.0,198.1323,198.1595,198.0058,198.1504,11906.0
2018-07-27 13:30:00,219.14,219.37,219.03,219.37,27336.0,198.1504,198.3584,198.051,198.3584,27336.0
2018-07-27 13:40:00,219.37,219.55,219.34,219.37,12972.0,198.3584,198.5212,198.3313,198.3584,12972.0
2018-07-27 13:50:00,219.39,219.49,219.28,219.48,10948.0,198.3765,198.4669,198.277,198.4579,10948.0
2018-07-27 14:00:00,219.48,219.57,219.34,219.53,15002.0,198.4579,198.5392,198.3313,198.5031,15002.0
2018-07-27 14:10:00,219.52,219.67,219.32,219.37,10548.0,198.494,198.6297,198.3132,198.3584,10548.0
2018-07-27 14:20:00,219.4,219.46,219.18,219.24,10575.0,198.3855,198.4398,198.1866,198.2409,10575.0
2018-07-27 14:30:00,219.22,219.53,219.17,219.29,11103.0,198.2228,198.5031,198.1776,198.2861,11103.0
2018-07-27 14:40:00,219.24,219.44,219.05,219.17,12871.0,198.2409,198.4217,198.0691,198.1776,12871.0
2018-07-27 14:50:00,219.16,219.4,219.14,219.15,12233.0,198.1685,198.3855,198.1504,198.1595,12233.0
2018-07-27 15:00:00,219.21,219.51,219.21,219.51,19558.0,198.2137,198.485,198.2137,198.485,19558.0
2018-07-27 15:10:00,219.47,219.71,219.44,219.46,18231.0,198.4488,198.6658,198.4217,198.4398,18231.0
2018-07-27 15:20:00,219.45,219.73,219.41,219.47,27604.0,198.4307,198.6839,198.3946,198.4488,27604.0
2018-07-27 15:30:00,219.48,219.69,219.46,219.62,19687.0,198.4579,198.6478,198.4398,198.5845,19687.0
2018-07-27 15:40:00,219.6,219.7,219.42,219.63,40280.0,198.5664,198.6568,198.4036,198.5935,40280.0
2018-07-27 15:50:00,219.56,219.75,219.52,219.67,106639.0,198.5302,198.702,198.494,198.6297,106639.0
2018-07-30 09:30:00,218.99,219.58,218.77,219.02,40426.0,198.0148,198.5483,197.8159,198.0419,40426.0
2018-07-30 09:40:00,218.89,219.54,218.79,218.97,32385.0,197.9244,198.5121,197.834,197.9967,32385.0
2018-07-30 09:50:00,218.93,219.93,218.93,219.87,36323.0,197.9605,198.8648,197.9605,198.8105,36323.0
2018-07-30 10:00:00,219.86,220.12,219.52,219.71,30349.0,198.8015,199.0366,198.494,198.6658,30349.0
2018-07-30 10:10:00,219.64,219.74,219.1,219.14,24204.0,198.6025,198.693,198.1143,198.1504,24204.0
2018-07-30 10:20:00,219.09,219.38,218.82,219.37,22171.0,198.1052,198.3674,197.8611,198.3584,22171.0
2018-07-30 10:30:00,219.44,219.54,219.05,219.1,24907.0,198.4217,198.5121,198.0691,198.1143,24907.0
2018-07-30 10:40:00,219.05,219.28,218.95,219.28,18407.0,198.0691,198.277,197.9786,198.277,18407.0
2018-07-30 10:50:00,219.28,219.49,219.17,219.21,23179.0,198.277,198.4669,198.1776,198.2137,23179.0
2018-07-30 11:00:00,219.24,219.73,219.17,219.3,32768.0,198.2409,198.6839,198.1776,198.2951,32768.0
2018-07-30 11:10:00,219.37,219.5,219.25,219.42,16921.0,198.3584,198.4759,198.2499,198.4036,16921.0
2018-07-30 11:20:00,219.43,219.82,219.26,219.47,19350.0,198.4127,198.7653,198.2589,198.4488,19350.0
2018-07-30 11:30:00,219.54,219.92,219.52,219.82,8904.0,198.5121,198.8557,198.494,198.7653,8904.0
2018-07-30 11:40:00,219.85,219.89,219.36,219.46,25151.0,198.7924,198.8286,198.3494,198.4398,25151.0
2018-07-30 11:50:00,219.47,219.77,219.43,219.48,18241.0,198.4488,198.7201,198.4127,198.4579,18241.0
2018-07-30 12:00:00,219.43,219.47,219.11,219.12,17433.0,198.4127,198.4488,198.1233,198.1323,17433.0
2018-07-30 12:10:00,219.11,219.13,218.77,218.8,12556.0,198.1233,198.1414,197.8159,197.843,12556.0
2018-07-30 12:20:00,218.82,218.89,218.78,218.8,10425.0,197.8611,197.9244,197.8249,197.843,10425.0
2018-07-30 12:30:00,218.77,219.08,218.75,219.04,10336.0,197.8159,198.0962,197.7978,198.06,10336.0
2018-07-30 12:40:00,219.06,219.06,218.61,218.62,14152.0,198.0781,198.0781,197.6712,197.6802,14152.0
2018-07-30 12:50:00,218.64,218.97,218.63,218.93,10883.0,197.6983,197.9967,197.6893,197.9605,10883.0
2018-07-30 13:00:00,218.89,218.92,218.64,218.8,8901.0,197.9244,197.9515,197.6983,197.843,8901.0
2018-07-30 13:10:00,218.83,219.03,218.79,218.86,8816.0,197.8701,198.051,197.834,197.8972,8816.0
2018-07-30 13:20:00,218.89,219.14,218.81,219.12,8414.0,197.9244,198.1504,197.852,198.1323,8414.0
2018-07-30 13:30:00,219.13,219.33,219.13,219.33,6956.0,198.1414,198.3222,198.1414,198.3222,6956.0
2018-07-30 13:40:00,219.34,219.56,219.3,219.3,8070.0,198.3313,198.5302,198.2951,198.2951,8070.0
2018-07-30 13:50:00,219.31,219.6,219.31,219.52,8264.0,198.3041,198.5664,198.3041,198.494,8264.0
2018-07-30 14:00:00,219.47,219.66,219.33,219.36,9151.0,198.4488,198.6206,198.3222,198.3494,9151.0
2018-07-30 14:10:00,219.34,219.37,219.22,219.34,14090.0,198.3313,198.3584,198.2228,198.3313,14090.0
2018-07-30 14:20:00,219.29,219.32,219.23,219.25,10436.0,198.2861,198.3132,198.2318,198.2499,10436.0
2018-07-30 14:30:00,219.31,219.38,219.09,219.15,17077.0,198.3041,198.3674,198.1052,198.1595,17077.0
2018-07-30 14:40:00,219.07,219.23,219.01,219.09,8741.0,198.0871,198.2318,198.0329,198.1052,8741.0
2018-07-30 14:50:00,219.09,219.36,219.07,219.33,10149.0,198.1052,198.3494,198.0871,198.3222,10149.0
2018-07-30 15:00:00,219.29,219.37,219.17,219.24,14452.0,198.2861,198.3584,198.1776,198.2409,14452.0
2018-07-30 15:10:00,219.25,219.3,218.96,219.04,18575.0,198.2499,198.2951,197.9877,198.06,18575.0
2018-07-30 15:20:00,219.02,219.11,218.84,218.88,14257.0,198.0419,198.1233,197.8792,197.9153,14257.0
2018-07-30 15:30:00,218.84,219.14,218.83,219.04,16954.0,197.8792,198.1504,197.8701,198.06,16954.0
2018-07-30 15:40:00,219.03,219.03,218.86,218.92,30140.0,198.051,198.051,197.8972,197.9515,30140.0
2018-07-30 15:50:00,218.9,219.11,218.69,219.11,91021.0,197.9334,198.1233,197.7435,198.1233,91021.0
2018-07-31 09:30:00,219.69,219.92,218.49,218.57,35945.0,198.6478,198.8557,197.5627,197.635,35945.0
2018-07-31 09:40:00,218.61,218.73,218.33,218.46,26193.0,197.6712,197.7797,197.418,197.5356,26193.0
2018-07-31 09:50:00,218.5,218.85,218.41,218.78,24466.0,197.5717,197.8882,197.4904,197.8249,24466.0
2018-07-31 10:00:00,218.82,219.38,218.75,219.3,17480.0,197.8611,198.3674,197.7978,198.2951,17480.0
2018-07-31 10:10:00,219.33,219.79,219.33,219.58,26341.0,198.3222,198.7382,198.3222,198.5483,26341.0
2018-07-31 10:20:00,219.6,219.87,219.45,219.71,21827.0,198.5664,198.8105,198.4307,198.6658,21827.0
2018-07-31 10:30:00,219.75,219.75,219.48,219.63,15504.0,198.702,198.702,198.4579,198.5935,15504.0
2018-07-31 10:40:00,219.64,219.72,219.48,219.7,14678.0,198.6025,198.6749,198.4579,198.6568,14678.0
2018-07-31 10:50:00,219.68,220.05,219.59,220.0,24471.0,198.6387,198.9733,198.5573,198.9281,24471.0
2018-07-31 11:00:00,220.01,220.07,219.56,219.77,16994.0,198.9371,198.9914,198.5302,198.7201,16994.0
2018-07-31 11:10:00,219.79,219.88,219.7,219.77,9599.0,198.7382,198.8196,198.6568,198.7201,9599.0
2018-07-31 11:20:00,219.77,219.82,219.7,219.73,6960.0,198.7201,198.7653,198.6568,198.6839,6960.0
2018-07-31 11:30:00,219.75,219.85,219.72,219.76,10607.0,198.702,198.7924,198.6749,198.711,10607.0
2018-07-31 11:40:00,219.73,219.76,219.48,219.48,9679.0,198.6839,198.711,198.4579,198.4579,9679.0
2018-07-31 11:50:00,219.5,219.56,219.24,219.44,22069.0,198.4759,198.5302,198.2409,198.4217,22069.0
2018-07-31 12:00:00,219.43,219.67,219.35,219.67,12353.0,198.4127,198.6297,198.3403,198.6297,12353.0
2018-07-31 12:10:00,219.68,219.69,219.48,219.52,7556.0,198.6387,198.6478,198.4579,198.494,7556.0
2018-07-31 12:20:00,219.55,219.63,219.49,219.55,11827.0,198.5212,198.5935,198.4669,198.5212,11827.0
2018-07-31 12:30:00,219.52,219.53,219.42,219.42,9616.0,198.494,198.5031,198.4036,198.4036,9616.0
2018-07-31 12:40:00,219.39,219.49,219.31,219.33,11196.0,198.3765,198.4669,198.3041,198.3222,11196.0
2018-07-31 12:50:00,219.35,219.43,219.31,219.39,10464.0,198.3403,198.4127,198.3041,198.3765,10464.0
2018-07-31 13:00:00,219.37,219.45,219.31,219.36,9694.0,198.3584,198.4307,198.3041,198.3494,9694.0
2018-07-31 13:10:00,219.42,219.44,219.27,219.33,14241.0,198.4036,198.4217,198.268,198.3222,14241.0
2018-07-31 13:20:00,219.32,219.42,219.28,219.36,9355.0,198.3132,198.4036,198.277,198.3494,9355.0
2018-07-31 13:30:00,219.37,219.43,219.21,219.25,17500.0,198.3584,198.4127,198.2137,198.2499,17500.0
2018-07-31 13:40:00,219.23,219.43,219.18,219.42,15544.0,198.2318,198.4127,198.1866,198.4036,15544.0
2018-07-31 13:50:00,219.44,219.73,219.26,219.68,33774.0,198.4217,198.6839,198.2589,198.6387,33774.0
2018-07-31 14:00:00,219.63,219.63,219.41,219.43,40948.0,198.5935,198.5935,198.3946,198.4127,40948.0
2018-07-31 14:10:00,219.42,219.46,219.33,219.36,12742.0,198.4036,198.4398,198.3222,198.3494,12742.0
2018-07-31 14:20:00,219.34,219.47,219.28,219.43,14822.0,198.3313,198.4488,198.277,198.4127,14822.0
2018-07-31 14:30:00,219.44,219.47,219.33,219.4,17942.0,198.4217,198.4488,198.3222,198.3855,17942.0
2018-07-31 14:40:00,219.4,219.49,219.36,219.4,27375.0,198.3855,198.4669,198.3494,198.3855,27375.0
2018-07-31 14:50:00,219.38,219.43,219.3,219.3,29059.0,198.3674,198.4127,198.2951,198.2951,29059.0
2018-07-31 15:00:00,219.3,219.33,219.12,219.23,20677.0,198.2951,198.3222,198.1323,198.2318,20677.0
2018-07-31 15:10:00,219.22,219.23,219.08,219.12,13416.0,198.2228,198.2318,198.0962,198.1323,13416.0
2018-07-31 15:20:00,219.11,219.22,219.06,219.1,34751.0,198.1233,198.2228,198.0781,198.1143,34751.0
2018-07-31 15:30:00,219.11,219.21,218.92,218.97,75425.0,198.1233,198.2137,197.9515,197.9967,75425.0
2018-07-31 15:40:00,218.98,219.07,218.83,218.98,62078.0,198.0058,198.0871,197.8701,198.0058,62078.0
2018-07-31 15:50:00,219.0,219.02,218.66,218.72,233706.0,198.0238,198.0419,197.7164,197.7707,233706.0
2018-08-01 09:30:00,218.65,219.1,218.1,218.54,62584.0,197.7074,198.1143,197.21,197.6079,62584.0
2018-08-01 09:40:00,218.58,218.71,218.02,218.1,39090.0,197.6441,197.7616,197.1377,197.21,39090.0
2018-08-01 09:50:00,218.16,218.69,217.81,218.6,37700.0,197.2643,197.7435,196.9478,197.6622,37700.0
2018-08-01 10:00:00,218.59,218.68,217.86,218.16,36963.0,197.6531,197.7345,196.993,197.2643,36963.0
2018-08-01 10:10:00,218.16,218.44,217.75,217.85,23267.0,197.2643,197.5175,196.8936,196.984,23267.0
2018-08-01 10:20:00,217.84,218.05,217.6,217.64,23449.0,196.9749,197.1648,196.7579,196.7941,23449.0
2018-08-01 10:30:00,217.69,218.16,217.69,218.1,22240.0,196.8393,197.2643,196.8393,197.21,22240.0
2018-08-01 10:40:00,218.09,218.1,217.8,217.8,15038.0,197.201,197.21,196.9388,196.9388,15038.0
2018-08-01 10:50:00,217.8,218.1,217.73,217.98,18909.0,196.9388,197.21,196.8755,197.1015,18909.0
2018-08-01 11:00:00,218.0,218.0,217.54,217.64,24324.0,197.1196,197.1196,196.7037,196.7941,24324.0
2018-08-01 11:10:00,217.63,217.73,217.5,217.52,18141.0,196.7851,196.8755,196.6675,196.6856,18141.0
2018-08-01 11:20:00,217.57,217.82,217.55,217.78,13468.0,196.7308,196.9569,196.7127,196.9207,13468.0
2018-08-01 11:30:00,217.73,218.0,217.73,217.84,10907.0,196.8755,197.1196,196.8755,196.9749,10907.0
2018-08-01 11:40:00,217.81,217.9,217.54,217.58,10755.0,196.9478,197.0292,196.7037,196.7399,10755.0
2018-08-01 11:50:00,217.63,217.63,217.22,217.31,28828.0,196.7851,196.7851,196.4143,196.4957,28828.0
2018-08-01 12:00:00,217.29,217.39,217.01,217.27,27024.0,196.4776,196.568,196.2244,196.4595,27024.0
2018-08-01 12:10:00,217.31,217.43,217.22,217.28,19744.0,196.4957,196.6042,196.4143,196.4686,19744.0
2018-08-01 12:20:00,217.31,217.32,217.08,217.27,21636.0,196.4957,196.5048,196.2877,196.4595,21636.0
2018-08-01 12:30:00,217.21,217.26,216.84,216.97,20470.0,196.4053,196.4505,196.0707,196.1883,20470.0
2018-08-01 12:40:00,216.93,217.11,216.81,216.94,19863.0,196.1521,196.3149,196.0436,196.1612,19863.0
2018-08-01 12:50:00,216.89,217.05,216.81,216.84,11124.0,196.1159,196.2606,196.0436,196.0707,11124.0
2018-08-01 13:00:00,216.81,216.83,216.55,216.62,18360.0,196.0436,196.0617,195.8085,195.8718,18360.0
2018-08-01 13:10:00,216.62,216.9,216.59,216.86,18777.0,195.8718,196.125,195.8447,196.0888,18777.0
2018-08-01 13:20:00,216.85,216.96,216.73,216.93,21539.0,196.0798,196.1792,195.9713,196.1521,21539.0
2018-08-01 13:30:00,216.89,216.99,216.82,216.88,16880.0,196.1159,196.2064,196.0526,196.1069,16880.0
2018-08-01 13:40:00,216.88,216.88,216.59,216.61,16033.0,196.1069,196.1069,195.8447,195.8628,16033.0
2018-08-01 13:50:00,216.65,216.66,216.42,216.61,32259.0,195.8989,195.908,195.691,195.8628,32259.0
2018-08-01 14:00:00,216.54,216.8,216.25,216.47,37672.0,195.7995,196.0346,195.5372,195.7362,37672.0
2018-08-01 14:10:00,216.45,217.04,216.42,216.98,32540.0,195.7181,196.2516,195.691,196.1973,32540.0
2018-08-01 14:20:00,216.95,217.22,216.86,217.15,23309.0,196.1702,196.4143,196.0888,196.351,23309.0
2018-08-01 14:30:00,217.15,217.27,216.85,216.91,24315.0,196.351,196.4595,196.0798,196.134,24315.0
2018-08-01 14:40:00,216.93,217.05,216.81,216.95,21235.0,196.1521,196.2606,196.0436,196.1702,21235.0
2018-08-01 14:50:00,216.95,217.2,216.94,217.08,24895.0,196.1702,196.3962,196.1612,196.2877,24895.0
2018-08-01 15:00:00,217.11,217.24,217.01,217.14,22038.0,196.3149,196.4324,196.2244,196.342,22038.0
2018-08-01 15:10:00,217.13,217.18,216.97,217.08,29307.0,196.333,196.3782,196.1883,196.2877,29307.0
2018-08-01 15:20:00,217.13,217.41,217.11,217.41,31385.0,196.333,196.5861,196.3149,196.5861,31385.0
2018-08-01 15:30:00,217.42,217.53,217.25,217.51,54144.0,196.5952,196.6946,196.4415,196.6766,54144.0
2018-08-01 15:40:00,217.5,217.72,217.42,217.46,47852.0,196.6675,196.8664,196.5952,196.6313,47852.0
2018-08-01 15:50:00,217.47,217.54,217.03,217.12,146472.0,196.6404,196.7037,196.2425,196.3239,146472.0
2018-08-02 09:30:00,215.01,217.83,215.01,217.2,38478.0,194.416,196.9659,194.416,196.3962,38478.0
2018-08-02 09:40:00,217.01,217.43,216.6,217.29,16311.0,196.2244,196.6042,195.8537,196.4776,16311.0
2018-08-02 09:50:00,217.29,217.73,217.1,217.18,27054.0,196.4776,196.8755,196.3058,196.3782,27054.0
2018-08-02 10:00:00,217.35,217.83,217.33,217.79,21060.0,196.5319,196.9659,196.5138,196.9297,21060.0
2018-08-02 10:10:00,217.78,218.38,217.78,218.36,23813.0,196.9207,197.4632,196.9207,197.4451,23813.0
2018-08-02 10:20:00,218.38,218.81,218.35,218.55,32884.0,197.4632,197.852,197.4361,197.6169,32884.0
2018-08-02 10:30:00,218.56,219.13,218.4,219.1,23531.0,197.626,198.1414,197.4813,198.1143,23531.0
2018-08-02 10:40:00,219.08,219.08,218.66,218.76,15509.0,198.0962,198.0962,197.7164,197.8068,15509.0
2018-08-02 10:50:00,218.74,219.42,218.71,219.3,26631.0,197.7887,198.4036,197.7616,198.2951,26631.0
2018-08-02 11:00:00,219.32,219.49,218.91,218.91,23176.0,198.3132,198.4669,197.9425,197.9425,23176.0
2018-08-02 11:10:00,218.88,219.25,218.74,219.2,18591.0,197.9153,198.2499,197.7887,198.2047,18591.0
2018-08-02 11:20:00,219.19,219.35,219.12,219.12,22170.0,198.1956,198.3403,198.1323,198.1323,22170.0
2018-08-02 11:30:00,219.1,219.35,219.1,219.21,15761.0,198.1143,198.3403,198.1143,198.2137,15761.0
2018-08-02 11:40:00,219.17,219.38,219.08,219.13,14790.0,198.1776,198.3674,198.0962,198.1414,14790.0
2018-08-02 11:50:00,219.11,219.47,219.0,219.38,15589.0,198.1233,198.4488,198.0238,198.3674,15589.0
2018-08-02 12:00:00,219.37,219.75,219.32,219.75,18339.0,198.3584,198.702,198.3132,198.702,18339.0
2018-08-02 12:10:00,219.74,219.85,219.56,219.73,14997.0,198.693,198.7924,198.5302,198.6839,14997.0
2018-08-02 12:20:00,219.71,220.08,219.57,219.9,20606.0,198.6658,199.0004,198.5392,198.8376,20606.0
2018-08-02 12:30:00,219.88,220.2,219.79,220.09,17001.0,198.8196,199.1089,198.7382,199.0094,17001.0
2018-08-02 12:40:00,220.08,220.45,220.06,220.45,18290.0,199.0004,199.335,198.9823,199.335,18290.0
2018-08-02 12:50:00,220.43,220.71,220.4,220.58,20549.0,199.3169,199.5701,199.2897,199.4525,20549.0
2018-08-02 13:00:00,220.58,220.72,220.25,220.41,16895.0,199.4525,199.5791,199.1541,199.2988,16895.0
2018-08-02 13:10:00,220.37,220.47,220.13,220.41,39490.0,199.2626,199.353,199.0456,199.2988,39490.0
2018-08-02 13:20:00,220.41,220.6,220.34,220.47,24505.0,199.2988,199.4706,199.2355,199.353,24505.0
2018-08-02 13:30:00,220.49,220.78,220.44,220.56,19318.0,199.3711,199.6333,199.3259,199.4344,19318.0
2018-08-02 13:40:00,220.57,220.77,220.5,220.76,9875.0,199.4435,199.6243,199.3802,199.6153,9875.0
2018-08-02 13:50:00,220.79,220.96,220.71,220.93,18876.0,199.6424,199.7961,199.5701,199.769,18876.0
2018-08-02 14:00:00,220.85,221.0,220.72,220.87,33119.0,199.6966,199.8323,199.5791,199.7147,33119.0
2018-08-02 14:10:00,220.84,220.85,220.7,220.72,16390.0,199.6876,199.6966,199.561,199.5791,16390.0
2018-08-02 14:20:00,220.7,220.9,220.55,220.83,49012.0,199.561,199.7419,199.4254,199.6786,49012.0
2018-08-02 14:30:00,220.86,221.08,220.72,220.97,57431.0,199.7057,199.9046,199.5791,199.8052,57431.0
2018-08-02 14:40:00,220.93,220.99,220.84,220.97,21753.0,199.769,199.8232,199.6876,199.8052,21753.0
2018-08-02 14:50:00,220.94,221.06,220.87,221.06,28781.0,199.778,199.8865,199.7147,199.8865,28781.0
2018-08-02 15:00:00,221.03,221.12,220.94,220.96,29849.0,199.8594,199.9408,199.778,199.7961,29849.0
2018-08-02 15:10:00,220.93,221.13,220.82,221.11,17102.0,199.769,199.9498,199.6695,199.9317,17102.0
2018-08-02 15:20:00,221.12,221.13,221.0,221.03,19803.0,199.9408,199.9498,199.8323,199.8594,19803.0
2018-08-02 15:30:00,221.05,221.1,220.96,221.07,25504.0,199.8775,199.9227,199.7961,199.8956,25504.0
2018-08-02 15:40:00,221.08,221.41,221.05,221.39,63431.0,199.9046,200.203,199.8775,200.1849,63431.0
2018-08-02 15:50:00,221.35,221.37,221.05,221.11,115008.0,200.1488,200.1668,199.8775,199.9317,115008.0
2018-08-03 09:30:00,221.14,222.62,221.0,221.98,50332.0,199.9589,201.2971,199.8323,200.7184,50332.0
2018-08-03 09:40:00,222.0,222.1,221.68,221.68,36935.0,200.7365,200.8269,200.4471,200.4471,36935.0
2018-08-03 09:50:00,221.62,221.65,221.17,221.29,34529.0,200.3929,200.42,199.986,200.0945,34529.0
2018-08-03 10:00:00,221.25,221.71,221.14,221.63,25478.0,200.0583,200.4743,199.9589,200.4019,25478.0
2018-08-03 10:10:00,221.61,221.63,221.17,221.24,15994.0,200.3839,200.4019,199.986,200.0493,15994.0
2018-08-03 10:20:00,221.23,221.91,221.15,221.88,25674.0,200.0402,200.6551,199.9679,200.628,25674.0
2018-08-03 10:30:00,221.87,221.87,221.57,221.7,17627.0,200.6189,200.6189,200.3477,200.4652,17627.0
2018-08-03 10:40:00,221.74,221.99,221.65,221.85,15492.0,200.5014,200.7275,200.42,200.6009,15492.0
2018-08-03 10:50:00,221.88,221.88,221.57,221.65,23042.0,200.628,200.628,200.3477,200.42,23042.0
2018-08-03 11:00:00,221.63,221.65,221.33,221.34,30729.0,200.4019,200.42,200.1307,200.1397,30729.0
2018-08-03 11:10:00,221.33,221.68,221.33,221.51,18491.0,200.1307,200.4471,200.1307,200.2934,18491.0
2018-08-03 11:20:00,221.53,221.81,221.53,221.54,7549.0,200.3115,200.5647,200.3115,200.3206,7549.0
2018-08-03 11:30:00,221.59,221.62,221.38,221.54,8183.0,200.3658,200.3929,200.1759,200.3206,8183.0
2018-08-03 11:40:00,221.53,221.53,221.24,221.27,12303.0,200.3115,200.3115,200.0493,200.0764,12303.0
2018-08-03 11:50:00,221.22,221.39,221.13,221.2,21560.0,200.0312,200.1849,199.9498,200.0131,21560.0
2018-08-03 12:00:00,221.25,221.38,221.08,221.08,6893.0,200.0583,200.1759,199.9046,199.9046,6893.0
2018-08-03 12:10:00,221.08,221.22,221.03,221.17,10422.0,199.9046,200.0312,199.8594,199.986,10422.0
2018-08-03 12:20:00,221.19,221.31,221.13,221.27,6605.0,200.0041,200.1126,199.9498,200.0764,6605.0
2018-08-03 12:30:00,221.3,221.53,221.23,221.52,9294.0,200.1035,200.3115,200.0402,200.3025,9294.0
2018-08-03 12:40:00,221.5,221.73,221.46,221.73,13401.0,200.2844,200.4924,200.2482,200.4924,13401.0
2018-08-03 12:50:00,221.7,221.77,221.63,221.68,15099.0,200.4652,200.5285,200.4019,200.4471,15099.0
2018-08-03 13:00:00,221.7,221.7,221.4,221.51,11592.0,200.4652,200.4652,200.194,200.2934,11592.0
2018-08-03 13:10:00,221.48,221.48,221.24,221.24,13212.0,200.2663,200.2663,200.0493,200.0493,13212.0
2018-08-03 13:20:00,221.29,221.42,221.27,221.37,8988.0,200.0945,200.212,200.0764,200.1668,8988.0
2018-08-03 13:30:00,221.39,221.52,221.35,221.39,5718.0,200.1849,200.3025,200.1488,200.1849,5718.0
2018-08-03 13:40:00,221.48,221.86,221.39,221.86,22248.0,200.2663,200.6099,200.1849,200.6099,22248.0
2018-08-03 13:50:00,221.88,222.0,221.64,221.95,10345.0,200.628,200.7365,200.411,200.6913,10345.0
2018-08-03 14:00:00,221.97,222.12,221.88,222.1,11994.0,200.7094,200.845,200.628,200.8269,11994.0
2018-08-03 14:10:00,222.12,222.14,221.92,221.98,6533.0,200.845,200.8631,200.6642,200.7184,6533.0
2018-08-03 14:20:00,221.98,222.1,221.92,222.05,10751.0,200.7184,200.8269,200.6642,200.7817,10751.0
2018-08-03 14:30:00,222.06,222.11,221.95,222.09,10623.0,200.7907,200.836,200.6913,200.8179,10623.0
2018-08-03 14:40:00,222.1,222.15,222.04,222.09,10726.0,200.8269,200.8721,200.7727,200.8179,10726.0
2018-08-03 14:50:00,222.04,222.08,221.88,221.96,9368.0,200.7727,200.8088,200.628,200.7003,9368.0
2018-08-03 15:00:00,221.93,222.01,221.81,222.0,11413.0,200.6732,200.7455,200.5647,200.7365,11413.0
2018-08-03 15:10:00,222.0,222.15,221.98,222.06,14891.0,200.7365,200.8721,200.7184,200.7907,14891.0
2018-08-03 15:20:00,222.06,222.19,221.95,221.95,18457.0,200.7907,200.9083,200.6913,200.6913,18457.0
2018-08-03 15:30:00,221.94,222.11,221.9,222.02,18972.0,200.6822,200.836,200.6461,200.7546,18972.0
2018-08-03 15:40:00,222.05,222.19,222.05,222.07,29984.0,200.7817,200.9083,200.7817,200.7998,29984.0
2018-08-03 15:50:00,222.09,222.22,221.86,222.02,67975.0,200.8179,200.9354,200.6099,200.7546,67975.0
2018-08-06 09:30:00,221.43,222.35,221.43,222.07,32412.0,200.2211,201.053,200.2211,200.7998,32412.0
2018-08-06 09:40:00,222.29,222.4,222.14,222.35,13122.0,200.9987,201.0982,200.8631,201.053,13122.0
2018-08-06 09:50:00,222.33,222.6,222.1,222.45,25466.0,201.0349,201.279,200.8269,201.1434,25466.0
2018-08-06 10:00:00,222.46,222.5,222.27,222.46,13761.0,201.1524,201.1886,200.9806,201.1524,13761.0
2018-08-06 10:10:00,222.44,222.57,222.39,222.5,35199.0,201.1344,201.2519,201.0891,201.1886,35199.0
2018-08-06 10:20:00,222.49,222.57,222.05,222.05,21160.0,201.1796,201.2519,200.7817,200.7817,21160.0
2018-08-06 10:30:00,222.16,222.21,221.29,221.45,29254.0,200.8812,200.9264,200.0945,200.2392,29254.0
2018-08-06 10:40:00,221.46,221.56,221.11,221.11,10793.0,200.2482,200.3386,199.9317,199.9317,10793.0
2018-08-06 10:50:00,221.09,221.26,221.01,221.16,7492.0,199.9137,200.0674,199.8413,199.977,7492.0
2018-08-06 11:00:00,221.15,221.62,221.15,221.44,12340.0,199.9679,200.3929,199.9679,200.2301,12340.0
2018-08-06 11:10:00,221.48,221.49,221.32,221.41,17481.0,200.2663,200.2753,200.1216,200.203,17481.0
2018-08-06 11:20:00,221.43,221.6,221.33,221.51,7103.0,200.2211,200.3748,200.1307,200.2934,7103.0
2018-08-06 11:30:00,221.5,221.51,221.24,221.33,15695.0,200.2844,200.2934,200.0493,200.1307,15695.0
2018-08-06 11:40:00,221.3,221.89,221.3,221.89,20639.0,200.1035,200.637,200.1035,200.637,20639.0
2018-08-06 11:50:00,221.89,222.24,221.88,222.02,17267.0,200.637,200.9535,200.628,200.7546,17267.0
2018-08-06 12:00:00,222.1,222.22,222.02,222.2,15410.0,200.8269,200.9354,200.7546,200.9173,15410.0
2018-08-06 12:10:00,222.2,222.26,222.11,222.15,24354.0,200.9173,200.9716,200.836,200.8721,24354.0
2018-08-06 12:20:00,222.16,222.78,222.16,222.71,27417.0,200.8812,201.4418,200.8812,201.3785,27417.0
2018-08-06 12:30:00,222.71,222.73,222.53,222.53,10256.0,201.3785,201.3966,201.2157,201.2157,10256.0
2018-08-06 12:40:00,222.55,222.74,222.52,222.62,10735.0,201.2338,201.4056,201.2067,201.2971,10735.0
2018-08-06 12:50:00,222.67,222.76,222.62,222.74,10187.0,201.3423,201.4237,201.2971,201.4056,10187.0
2018-08-06 13:00:00,222.77,223.27,222.77,223.15,20968.0,201.4327,201.8849,201.4327,201.7763,20968.0
2018-08-06 13:10:00,223.09,223.15,222.85,222.87,13828.0,201.7221,201.7763,201.5051,201.5232,13828.0
2018-08-06 13:20:00,222.84,222.87,222.69,222.81,6563.0,201.496,201.5232,201.3604,201.4689,6563.0
2018-08-06 13:30:00,222.8,222.8,222.54,222.59,8333.0,201.4599,201.4599,201.2248,201.27,8333.0
2018-08-06 13:40:00,222.6,222.61,222.33,222.4,6751.0,201.279,201.2881,201.0349,201.0982,6751.0
2018-08-06 13:50:00,222.36,222.37,222.17,222.28,9957.0,201.062,201.0711,200.8902,200.9897,9957.0
2018-08-06 14:00:00,222.3,222.61,222.3,222.57,13215.0,201.0078,201.2881,201.0078,201.2519,13215.0
2018-08-06 14:10:00,222.6,222.75,222.56,222.7,7384.0,201.279,201.4147,201.2429,201.3694,7384.0
2018-08-06 14:20:00,222.69,222.7,222.55,222.6,9274.0,201.3604,201.3694,201.2338,201.279,9274.0
2018-08-06 14:30:00,222.62,222.68,222.54,222.68,10897.0,201.2971,201.3514,201.2248,201.3514,10897.0
2018-08-06 14:40:00,222.68,222.88,222.64,222.84,17398.0,201.3514,201.5322,201.3152,201.496,17398.0
2018-08-06 14:50:00,222.9,222.99,222.79,222.82,11863.0,201.5503,201.6317,201.4508,201.478,11863.0
2018-08-06 15:00:00,222.81,222.84,222.65,222.66,10739.0,201.4689,201.496,201.3242,201.3333,10739.0
2018-08-06 15:10:00,222.7,222.74,222.46,222.7,15246.0,201.3694,201.4056,201.1524,201.3694,15246.0
2018-08-06 15:20:00,222.74,222.74,222.58,222.67,8709.0,201.4056,201.4056,201.2609,201.3423,8709.0
2018-08-06 15:30:00,222.68,222.82,222.61,222.62,15640.0,201.3514,201.478,201.2881,201.2971,15640.0
2018-08-06 15:40:00,222.59,222.78,222.55,222.69,28628.0,201.27,201.4418,201.2338,201.3604,28628.0
2018-08-06 15:50:00,222.7,222.81,222.65,222.72,67506.0,201.3694,201.4689,201.3242,201.3875,67506.0
2018-08-07 09:30:00,223.24,225.35,222.98,225.21,78038.0,201.8577,203.7656,201.6226,203.639,78038.0
2018-08-07 09:40:00,225.25,225.48,224.86,225.22,62936.0,203.6752,203.8832,203.3226,203.6481,62936.0
2018-08-07 09:50:00,225.18,225.29,224.82,225.03,39947.0,203.6119,203.7114,203.2864,203.4763,39947.0
2018-08-07 10:00:00,225.02,225.06,224.53,224.74,20522.0,203.4672,203.5034,203.0242,203.2141,20522.0
2018-08-07 10:10:00,224.77,225.13,224.56,224.57,28872.0,203.2412,203.5667,203.0513,203.0603,28872.0
2018-08-07 10:20:00,224.56,224.73,224.43,224.66,19266.0,203.0513,203.205,202.9337,203.1417,19266.0
2018-08-07 10:30:00,224.75,224.82,224.45,224.67,17436.0,203.2231,203.2864,202.9518,203.1508,17436.0
2018-08-07 10:40:00,224.63,224.7,224.47,224.48,16782.0,203.1146,203.1779,202.9699,202.979,16782.0
2018-08-07 10:50:00,224.48,224.51,223.86,223.86,25146.0,202.979,203.0061,202.4183,202.4183,25146.0
2018-08-07 11:00:00,223.9,224.27,223.82,224.14,30150.0,202.4545,202.7891,202.3822,202.6715,30150.0
2018-08-07 11:10:00,224.09,224.24,223.73,223.83,18722.0,202.6263,202.7619,202.3008,202.3912,18722.0
2018-08-07 11:20:00,223.85,223.96,223.64,223.65,18134.0,202.4093,202.5088,202.2194,202.2285,18134.0
2018-08-07 11:30:00,223.65,224.08,223.56,223.9,18413.0,202.2285,202.6173,202.1471,202.4545,18413.0
2018-08-07 11:40:00,223.87,224.04,223.64,223.69,19428.0,202.4274,202.5811,202.2194,202.2646,19428.0
2018-08-07 11:50:00,223.65,224.12,223.58,224.09,18044.0,202.2285,202.6534,202.1652,202.6263,18044.0
2018-08-07 12:00:00,224.07,224.17,223.84,223.92,25442.0,202.6082,202.6986,202.4003,202.4726,25442.0
2018-08-07 12:10:00,223.91,223.94,223.82,223.84,9465.0,202.4636,202.4907,202.3822,202.4003,9465.0
2018-08-07 12:20:00,223.84,223.88,223.71,223.72,12579.0,202.4003,202.4364,202.2827,202.2918,12579.0
2018-08-07 12:30:00,223.74,223.74,223.52,223.69,22025.0,202.3098,202.3098,202.1109,202.2646,22025.0
2018-08-07 12:40:00,223.66,223.81,223.52,223.8,29055.0,202.2375,202.3731,202.1109,202.3641,29055.0
2018-08-07 12:50:00,223.77,223.79,223.66,223.71,8407.0,202.337,202.355,202.2375,202.2827,8407.0
2018-08-07 13:00:00,223.73,223.75,223.63,223.65,14489.0,202.3008,202.3189,202.2104,202.2285,14489.0
2018-08-07 13:10:00,223.68,223.81,223.63,223.63,13641.0,202.2556,202.3731,202.2104,202.2104,13641.0
2018-08-07 13:20:00,223.63,223.75,223.6,223.67,23679.0,202.2104,202.3189,202.1832,202.2465,23679.0
2018-08-07 13:30:00,223.64,223.92,223.64,223.73,9739.0,202.2194,202.4726,202.2194,202.3008,9739.0
2018-08-07 13:40:00,223.75,223.82,223.65,223.75,14558.0,202.3189,202.3822,202.2285,202.3189,14558.0
2018-08-07 13:50:00,223.73,223.84,223.71,223.77,13637.0,202.3008,202.4003,202.2827,202.337,13637.0
2018-08-07 14:00:00,223.76,223.93,223.68,223.78,22063.0,202.3279,202.4816,202.2556,202.346,22063.0
2018-08-07 14:10:00,223.76,223.88,223.7,223.75,20773.0,202.3279,202.4364,202.2737,202.3189,20773.0
2018-08-07 14:20:00,223.75,224.0,223.74,223.89,22583.0,202.3189,202.5449,202.3098,202.4455,22583.0
2018-08-07 14:30:00,223.92,223.92,223.78,223.92,16646.0,202.4726,202.4726,202.346,202.4726,16646.0
2018-08-07 14:40:00,223.9,223.92,223.77,223.79,11841.0,202.4545,202.4726,202.337,202.355,11841.0
2018-08-07 14:50:00,223.79,223.92,223.69,223.85,12762.0,202.355,202.4726,202.2646,202.4093,12762.0
2018-08-07 15:00:00,223.86,223.94,223.73,223.92,12968.0,202.4183,202.4907,202.3008,202.4726,12968.0
2018-08-07 15:10:00,223.91,223.93,223.75,223.85,14139.0,202.4636,202.4816,202.3189,202.4093,14139.0
2018-08-07 15:20:00,223.85,223.99,223.85,223.95,12385.0,202.4093,202.5359,202.4093,202.4997,12385.0
2018-08-07 15:30:00,223.94,223.95,223.79,223.87,21537.0,202.4907,202.4997,202.355,202.4274,21537.0
2018-08-07 15:40:00,223.87,223.92,223.74,223.81,22773.0,202.4274,202.4726,202.3098,202.3731,22773.0
2018-08-07 15:50:00,223.81,223.98,223.79,223.86,63037.0,202.3731,202.5268,202.355,202.4183,63037.0
2018-08-08 09:30:00,222.86,223.12,222.24,222.42,63592.0,201.5141,201.7492,200.9535,201.1163,63592.0
2018-08-08 09:40:00,222.42,223.33,222.41,223.2,59918.0,201.1163,201.9391,201.1072,201.8216,59918.0
2018-08-08 09:50:00,223.17,223.56,223.16,223.27,25925.0,201.7944,202.1471,201.7854,201.8849,25925.0
2018-08-08 10:00:00,223.3,223.38,222.98,223.03,26930.0,201.912,201.9843,201.6226,201.6678,26930.0
2018-08-08 10:10:00,223.02,223.04,222.65,222.65,20418.0,201.6588,201.6769,201.3242,201.3242,20418.0
2018-08-08 10:20:00,222.63,222.97,222.53,222.95,32499.0,201.3062,201.6136,201.2157,201.5955,32499.0
2018-08-08 10:30:00,222.9,223.1,222.58,223.02,20913.0,201.5503,201.7311,201.2609,201.6588,20913.0
2018-08-08 10:40:00,223.04,223.27,222.93,223.03,15760.0,201.6769,201.8849,201.5774,201.6678,15760.0
2018-08-08 10:50:00,222.99,223.32,222.99,223.26,21054.0,201.6317,201.9301,201.6317,201.8758,21054.0
2018-08-08 11:00:00,223.26,223.27,223.04,223.07,14764.0,201.8758,201.8849,201.6769,201.704,14764.0
2018-08-08 11:10:00,223.09,223.48,223.07,223.46,13788.0,201.7221,202.0747,201.704,202.0567,13788.0
2018-08-08 11:20:00,223.43,223.65,223.35,223.65,14228.0,202.0295,202.2285,201.9572,202.2285,14228.0
2018-08-08 11:30:00,223.64,223.79,223.63,223.77,12631.0,202.2194,202.355,202.2104,202.337,12631.0
2018-08-08 11:40:00,223.74,224.25,223.72,224.23,32927.0,202.3098,202.771,202.2918,202.7529,32927.0
2018-08-08 11:50:00,224.2,224.34,224.1,224.19,20629.0,202.7258,202.8524,202.6354,202.7167,20629.0
2018-08-08 12:00:00,224.2,224.28,224.07,224.11,19699.0,202.7258,202.7981,202.6082,202.6444,19699.0
2018-08-08 12:10:00,224.11,224.5,224.1,224.32,23247.0,202.6444,202.997,202.6354,202.8343,23247.0
2018-08-08 12:20:00,224.33,224.38,224.18,224.24,20610.0,202.8433,202.8885,202.7077,202.7619,20610.0
2018-08-08 12:30:00,224.19,224.39,224.19,224.24,9239.0,202.7167,202.8976,202.7167,202.7619,9239.0
2018-08-08 12:40:00,224.25,224.34,224.24,224.24,17462.0,202.771,202.8524,202.7619,202.7619,17462.0
2018-08-08 12:50:00,224.24,224.27,224.03,224.05,15541.0,202.7619,202.7891,202.5721,202.5901,15541.0
2018-08-08 13:00:00,224.06,224.2,224.06,224.09,11846.0,202.5992,202.7258,202.5992,202.6263,11846.0
2018-08-08 13:10:00,224.08,224.09,223.89,223.89,14022.0,202.6173,202.6263,202.4455,202.4455,14022.0
2018-08-08 13:20:00,223.91,223.95,223.8,223.84,21797.0,202.4636,202.4997,202.3641,202.4003,21797.0
2018-08-08 13:30:00,223.86,224.02,223.86,223.89,15721.0,202.4183,202.563,202.4183,202.4455,15721.0
2018-08-08 13:40:00,223.89,224.06,223.79,224.01,16113.0,202.4455,202.5992,202.355,202.554,16113.0
2018-08-08 13:50:00,224.02,224.1,223.94,224.0,30534.0,202.563,202.6354,202.4907,202.5449,30534.0
2018-08-08 14:00:00,223.98,224.25,223.97,224.2,17985.0,202.5268,202.771,202.5178,202.7258,17985.0
2018-08-08 14:10:00,224.21,224.26,224.13,224.24,24186.0,202.7348,202.78,202.6625,202.7619,24186.0
2018-08-08 14:20:00,224.24,224.4,224.22,224.4,17702.0,202.7619,202.9066,202.7439,202.9066,17702.0
2018-08-08 14:30:00,224.46,224.58,224.32,224.41,34660.0,202.9609,203.0694,202.8343,202.9157,34660.0
2018-08-08 14:40:00,224.42,224.52,224.34,224.35,27619.0,202.9247,203.0151,202.8524,202.8614,27619.0
2018-08-08 14:50:00,224.34,224.47,224.3,224.42,14200.0,202.8524,202.9699,202.8162,202.9247,14200.0
2018-08-08 15:00:00,224.43,224.46,224.34,224.41,21583.0,202.9337,202.9609,202.8524,202.9157,21583.0
2018-08-08 15:10:00,224.39,224.52,224.38,224.52,31631.0,202.8976,203.0151,202.8885,203.0151,31631.0
2018-08-08 15:20:00,224.51,224.58,224.45,224.53,42515.0,203.0061,203.0694,202.9518,203.0242,42515.0
2018-08-08 15:30:00,224.56,224.8,224.49,224.57,41068.0,203.0513,203.2683,202.988,203.0603,41068.0
2018-08-08 15:40:00,224.59,224.86,224.57,224.81,42646.0,203.0784,203.3226,203.0603,203.2773,42646.0
2018-08-08 15:50:00,224.79,224.88,224.57,224.59,181121.0,203.2593,203.3406,203.0603,203.0784,181121.0
2018-08-09 09:30:00,221.77,222.35,221.08,221.52,221321.0,200.5285,201.053,199.9046,200.3025,221321.0
2018-08-09 09:40:00,221.68,221.88,220.29,220.78,130976.0,200.4471,200.628,199.1903,199.6333,130976.0
2018-08-09 09:50:00,220.82,221.25,219.66,219.66,99504.0,199.6695,200.0583,198.6206,198.6206,99504.0
2018-08-09 10:00:00,219.78,220.34,219.78,219.94,104010.0,198.7291,199.2355,198.7291,198.8738,104010.0
2018-08-09 10:10:00,219.95,220.22,219.55,219.84,85333.0,198.8828,199.127,198.5212,198.7834,85333.0
2018-08-09 10:20:00,219.85,219.96,219.16,219.18,106329.0,198.7924,198.8919,198.1685,198.1866,106329.0
2018-08-09 10:30:00,219.2,219.4,218.93,219.15,62449.0,198.2047,198.3855,197.9605,198.1595,62449.0
2018-08-09 10:40:00,219.17,219.17,218.6,218.72,90589.0,198.1776,198.1776,197.6622,197.7707,90589.0
2018-08-09 10:50:00,218.74,219.06,218.36,218.76,96845.0,197.7887,198.0781,197.4451,197.8068,96845.0
2018-08-09 11:00:00,218.76,218.98,218.64,218.65,54346.0,197.8068,198.0058,197.6983,197.7074,54346.0
2018-08-09 11:10:00,218.68,218.83,218.55,218.66,55522.0,197.7345,197.8701,197.6169,197.7164,55522.0
2018-08-09 11:20:00,218.63,218.79,218.53,218.63,44503.0,197.6893,197.834,197.5989,197.6893,44503.0
2018-08-09 11:30:00,218.64,218.68,218.33,218.39,58287.0,197.6983,197.7345,197.418,197.4723,58287.0
2018-08-09 11:40:00,218.35,218.44,217.72,217.72,76040.0,197.4361,197.5175,196.8664,196.8664,76040.0
2018-08-09 11:50:00,217.74,218.08,217.58,217.66,78840.0,196.8845,197.192,196.7399,196.8122,78840.0
2018-08-09 12:00:00,217.66,217.95,217.13,217.15,99689.0,196.8122,197.0744,196.333,196.351,99689.0
2018-08-09 12:10:00,217.12,217.32,216.91,217.3,85587.0,196.3239,196.5048,196.134,196.4867,85587.0
2018-08-09 12:20:00,217.3,217.65,217.19,217.52,53331.0,196.4867,196.8031,196.3872,196.6856,53331.0
2018-08-09 12:30:00,217.55,217.93,217.53,217.93,45761.0,196.7127,197.0563,196.6946,197.0563,45761.0
2018-08-09 12:40:00,217.93,218.15,217.18,217.25,73796.0,197.0563,197.2553,196.3782,196.4415,73796.0
2018-08-09 12:50:00,217.2,217.68,217.17,217.6,59806.0,196.3962,196.8303,196.3691,196.7579,59806.0
2018-08-09 13:00:00,217.65,218.03,217.64,218.02,42797.0,196.8031,197.1467,196.7941,197.1377,42797.0
2018-08-09 13:10:00,218.0,218.13,217.86,217.96,31743.0,197.1196,197.2372,196.993,197.0835,31743.0
2018-08-09 13:20:00,217.93,218.32,217.77,218.09,43003.0,197.0563,197.409,196.9117,197.201,43003.0
2018-08-09 13:30:00,218.09,218.11,217.97,218.02,17184.0,197.201,197.2191,197.0925,197.1377,17184.0
2018-08-09 13:40:00,218.04,218.14,218.01,218.04,27928.0,197.1558,197.2462,197.1287,197.1558,27928.0
2018-08-09 13:50:00,218.03,218.25,218.02,218.16,27191.0,197.1467,197.3457,197.1377,197.2643,27191.0
2018-08-09 14:00:00,218.16,218.18,217.98,218.0,21960.0,197.2643,197.2824,197.1015,197.1196,21960.0
2018-08-09 14:10:00,218.0,218.28,217.98,218.19,27844.0,197.1196,197.3728,197.1015,197.2914,27844.0
2018-08-09 14:20:00,218.18,218.22,218.03,218.21,41056.0,197.2824,197.3186,197.1467,197.3095,41056.0
2018-08-09 14:30:00,218.23,218.77,218.2,218.57,48135.0,197.3276,197.8159,197.3005,197.635,48135.0
2018-08-09 14:40:00,218.56,219.14,218.51,218.81,65078.0,197.626,198.1504,197.5808,197.852,65078.0
2018-08-09 14:50:00,218.81,219.28,218.7,219.14,31509.0,197.852,198.277,197.7526,198.1504,31509.0
2018-08-09 15:00:00,219.1,219.2,218.99,219.07,36418.0,198.1143,198.2047,198.0148,198.0871,36418.0
2018-08-09 15:10:00,219.06,219.18,219.04,219.07,29080.0,198.0781,198.1866,198.06,198.0871,29080.0
2018-08-09 15:20:00,219.09,219.12,218.81,219.05,82799.0,198.1052,198.1323,197.852,198.0691,82799.0
2018-08-09 15:30:00,219.05,219.08,218.67,218.87,54144.0,198.0691,198.0962,197.7254,197.9063,54144.0
2018-08-09 15:40:00,218.85,218.85,218.14,218.15,83253.0,197.8882,197.8882,197.2462,197.2553,83253.0
2018-08-09 15:50:00,218.18,218.4,218.16,218.23,173091.0,197.2824,197.4813,197.2643,197.3276,173091.0
2018-08-10 09:30:00,218.14,219.4,217.75,218.88,90763.0,197.2462,198.3855,196.8936,197.9153,90763.0
2018-08-10 09:40:00,218.9,220.79,218.9,220.55,112693.0,197.9334,199.6424,197.9334,199.4254,112693.0
2018-08-10 09:50:00,220.51,221.3,219.94,220.11,96525.0,199.3892,200.1035,198.8738,199.0275,96525.0
2018-08-10 10:00:00,220.06,220.18,219.63,220.18,46894.0,198.9823,199.0908,198.5935,199.0908,46894.0
2018-08-10 10:10:00,220.14,220.65,220.13,220.54,51101.0,199.0546,199.5158,199.0456,199.4163,51101.0
2018-08-10 10:20:00,220.53,220.66,220.2,220.35,48243.0,199.4073,199.5248,199.1089,199.2445,48243.0
2018-08-10 10:30:00,220.38,220.38,220.16,220.25,28132.0,199.2717,199.2717,199.0727,199.1541,28132.0
2018-08-10 10:40:00,220.24,220.27,220.0,220.17,27467.0,199.1451,199.1722,198.9281,199.0818,27467.0
2018-08-10 10:50:00,220.16,220.61,219.95,220.49,43126.0,199.0727,199.4796,198.8828,199.3711,43126.0
2018-08-10 11:00:00,220.52,221.12,220.49,220.85,122830.0,199.3983,199.9408,199.3711,199.6966,122830.0
2018-08-10 11:10:00,220.86,220.9,220.54,220.88,26179.0,199.7057,199.7419,199.4163,199.7238,26179.0
2018-08-10 11:20:00,220.89,221.14,220.82,221.12,24127.0,199.7328,199.9589,199.6695,199.9408,24127.0
2018-08-10 11:30:00,221.16,221.73,221.15,221.49,51020.0,199.977,200.4924,199.9679,200.2753,51020.0
2018-08-10 11:40:00,221.5,221.5,221.06,221.29,29556.0,200.2844,200.2844,199.8865,200.0945,29556.0
2018-08-10 11:50:00,221.28,221.72,221.28,221.43,35349.0,200.0855,200.4833,200.0855,200.2211,35349.0
2018-08-10 12:00:00,221.46,221.55,221.23,221.33,16505.0,200.2482,200.3296,200.0402,200.1307,16505.0
2018-08-10 12:10:00,221.34,221.43,221.04,221.06,22596.0,200.1397,200.2211,199.8684,199.8865,22596.0
2018-08-10 12:20:00,221.06,221.11,220.81,221.06,21892.0,199.8865,199.9317,199.6605,199.8865,21892.0
2018-08-10 12:30:00,221.05,221.12,220.86,220.94,15058.0,199.8775,199.9408,199.7057,199.778,15058.0
2018-08-10 12:40:00,220.91,220.94,220.81,220.94,16903.0,199.7509,199.778,199.6605,199.778,16903.0
2018-08-10 12:50:00,220.94,220.94,220.66,220.8,22229.0,199.778,199.778,199.5248,199.6514,22229.0
2018-08-10 13:00:00,220.77,220.81,220.69,220.78,21812.0,199.6243,199.6605,199.552,199.6333,21812.0
2018-08-10 13:10:00,220.79,220.84,220.51,220.51,16072.0,199.6424,199.6876,199.3892,199.3892,16072.0
2018-08-10 13:20:00,220.52,220.64,220.48,220.48,22101.0,199.3983,199.5068,199.3621,199.3621,22101.0
2018-08-10 13:30:00,220.47,220.48,220.32,220.4,18804.0,199.353,199.3621,199.2174,199.2897,18804.0
2018-08-10 13:40:00,220.4,220.5,220.22,220.29,25595.0,199.2897,199.3802,199.127,199.1903,25595.0
2018-08-10 13:50:00,220.27,220.33,220.14,220.18,23283.0,199.1722,199.2265,199.0546,199.0908,23283.0
2018-08-10 14:00:00,220.23,220.3,219.89,220.09,73531.0,199.136,199.1993,198.8286,199.0094,73531.0
2018-08-10 14:10:00,220.12,220.23,220.06,220.1,23595.0,199.0366,199.136,198.9823,199.0185,23595.0
2018-08-10 14:20:00,220.12,220.15,219.77,219.79,25245.0,199.0366,199.0637,198.7201,198.7382,25245.0
2018-08-10 14:30:00,219.76,220.07,219.7,220.0,24008.0,198.711,198.9914,198.6568,198.9281,24008.0
2018-08-10 14:40:00,220.0,220.0,219.66,219.67,24381.0,198.9281,198.9281,198.6206,198.6297,24381.0
2018-08-10 14:50:00,219.68,219.89,219.64,219.64,25147.0,198.6387,198.8286,198.6025,198.6025,25147.0
2018-08-10 15:00:00,219.64,219.88,219.47,219.75,55039.0,198.6025,198.8196,198.4488,198.702,55039.0
2018-08-10 15:10:00,219.74,220.21,219.73,220.17,31651.0,198.693,199.1179,198.6839,199.0818,31651.0
2018-08-10 15:20:00,220.18,220.56,220.18,220.52,45362.0,199.0908,199.4344,199.0908,199.3983,45362.0
2018-08-10 15:30:00,220.55,220.56,220.35,220.41,39647.0,199.4254,199.4344,199.2445,199.2988,39647.0
2018-08-10 15:40:00,220.4,220.44,220.18,220.36,49391.0,199.2897,199.3259,199.0908,199.2536,49391.0
2018-08-10 15:50:00,220.36,220.65,220.21,220.31,263841.0,199.2536,199.5158,199.1179,199.2084,263841.0
2018-08-13 09:30:00,221.03,221.58,220.01,220.16,50312.0,199.8594,200.3567,198.9371,199.0727,50312.0
2018-08-13 09:40:00,220.11,220.26,219.56,220.16,17197.0,199.0275,199.1632,198.5302,199.0727,17197.0
2018-08-13 09:50:00,220.2,220.63,220.2,220.51,16276.0,199.1089,199.4977,199.1089,199.3892,16276.0
2018-08-13 10:00:00,220.44,220.99,220.34,220.83,26266.0,199.3259,199.8232,199.2355,199.6786,26266.0
2018-08-13 10:10:00,220.76,220.89,220.47,220.6,18425.0,199.6153,199.7328,199.353,199.4706,18425.0
2018-08-13 10:20:00,220.63,220.7,220.34,220.39,12271.0,199.4977,199.561,199.2355,199.2807,12271.0
2018-08-13 10:30:00,220.34,220.44,220.27,220.4,10271.0,199.2355,199.3259,199.1722,199.2897,10271.0
2018-08-13 10:40:00,220.4,220.54,220.25,220.44,40059.0,199.2897,199.4163,199.1541,199.3259,40059.0
2018-08-13 10:50:00,220.49,220.49,220.25,220.36,12817.0,199.3711,199.3711,199.1541,199.2536,12817.0
2018-08-13 11:00:00,220.41,220.42,220.09,220.09,6540.0,199.2988,199.3078,199.0094,199.0094,6540.0
2018-08-13 11:10:00,220.09,220.16,219.9,219.99,13361.0,199.0094,199.0727,198.8376,198.919,13361.0
2018-08-13 11:20:00,220.09,220.09,219.68,219.79,14069.0,199.0094,199.0094,198.6387,198.7382,14069.0
2018-08-13 11:30:00,219.79,219.88,219.46,219.59,12197.0,198.7382,198.8196,198.4398,198.5573,12197.0
2018-08-13 11:40:00,219.63,219.68,219.45,219.51,43181.0,198.5935,198.6387,198.4307,198.485,43181.0
2018-08-13 11:50:00,219.54,219.69,219.33,219.33,22482.0,198.5121,198.6478,198.3222,198.3222,22482.0
2018-08-13 12:00:00,219.39,219.61,219.28,219.46,10315.0,198.3765,198.5754,198.277,198.4398,10315.0
2018-08-13 12:10:00,219.51,219.7,219.5,219.64,5620.0,198.485,198.6568,198.4759,198.6025,5620.0
2018-08-13 12:20:00,219.7,219.78,219.58,219.75,11708.0,198.6568,198.7291,198.5483,198.702,11708.0
2018-08-13 12:30:00,219.72,219.74,219.46,219.65,26037.0,198.6749,198.693,198.4398,198.6116,26037.0
2018-08-13 12:40:00,219.65,219.68,219.44,219.46,14946.0,198.6116,198.6387,198.4217,198.4398,14946.0
2018-08-13 12:50:00,219.47,219.59,219.31,219.43,24043.0,198.4488,198.5573,198.3041,198.4127,24043.0
2018-08-13 13:00:00,219.4,219.41,219.12,219.12,16845.0,198.3855,198.3946,198.1323,198.1323,16845.0
2018-08-13 13:10:00,219.16,219.43,219.06,219.41,16813.0,198.1685,198.4127,198.0781,198.3946,16813.0
2018-08-13 13:20:00,219.4,219.56,219.35,219.56,10014.0,198.3855,198.5302,198.3403,198.5302,10014.0
2018-08-13 13:30:00,219.59,219.86,219.59,219.68,13998.0,198.5573,198.8015,198.5573,198.6387,13998.0
2018-08-13 13:40:00,219.75,219.8,219.59,219.6,9515.0,198.702,198.7472,198.5573,198.5664,9515.0
2018-08-13 13:50:00,219.63,219.93,219.63,219.73,11270.0,198.5935,198.8648,198.5935,198.6839,11270.0
2018-08-13 14:00:00,219.78,220.13,219.77,219.95,10718.0,198.7291,199.0456,198.7201,198.8828,10718.0
2018-08-13 14:10:00,219.93,220.26,219.93,220.14,16061.0,198.8648,199.1632,198.8648,199.0546,16061.0
2018-08-13 14:20:00,220.15,220.44,220.12,220.2,17620.0,199.0637,199.3259,199.0366,199.1089,17620.0
2018-08-13 14:30:00,220.26,220.32,220.08,220.16,14756.0,199.1632,199.2174,199.0004,199.0727,14756.0
2018-08-13 14:40:00,220.14,220.23,220.1,220.15,13585.0,199.0546,199.136,199.0185,199.0637,13585.0
2018-08-13 14:50:00,220.15,220.22,219.9,219.9,13345.0,199.0637,199.127,198.8376,198.8376,13345.0
2018-08-13 15:00:00,219.9,219.92,219.76,219.79,19895.0,198.8376,198.8557,198.711,198.7382,19895.0
2018-08-13 15:10:00,219.78,219.95,219.77,219.91,17506.0,198.7291,198.8828,198.7201,198.8467,17506.0
2018-08-13 15:20:00,219.9,219.95,219.7,219.77,15118.0,198.8376,198.8828,198.6568,198.7201,15118.0
2018-08-13 15:30:00,219.77,219.81,219.64,219.79,15540.0,198.7201,198.7563,198.6025,198.7382,15540.0
2018-08-13 15:40:00,219.78,219.94,219.68,219.73,35117.0,198.7291,198.8738,198.6387,198.6839,35117.0
2018-08-13 15:50:00,219.7,219.77,219.46,219.58,144473.0,198.6568,198.7201,198.4398,198.5483,144473.0
2018-08-14 09:30:00,220.01,220.52,219.89,219.89,35376.0,198.9371,199.3983,198.8286,198.8286,35376.0
2018-08-14 09:40:00,219.86,220.8,219.86,220.63,29691.0,198.8015,199.6514,198.8015,199.4977,29691.0
2018-08-14 09:50:00,220.5,220.81,220.46,220.56,55820.0,199.3802,199.6605,199.344,199.4344,55820.0
2018-08-14 10:00:00,220.56,220.62,220.12,220.27,18585.0,199.4344,199.4887,199.0366,199.1722,18585.0
2018-08-14 10:10:00,220.28,220.56,220.26,220.56,22176.0,199.1812,199.4344,199.1632,199.4344,22176.0
2018-08-14 10:20:00,220.58,221.14,220.58,221.03,26256.0,199.4525,199.9589,199.4525,199.8594,26256.0
2018-08-14 10:30:00,221.04,221.38,221.04,221.33,19124.0,199.8684,200.1759,199.8684,200.1307,19124.0
2018-08-14 10:40:00,221.32,221.45,221.29,221.33,14278.0,200.1216,200.2392,200.0945,200.1307,14278.0
2018-08-14 10:50:00,221.33,221.5,221.2,221.25,19953.0,200.1307,200.2844,200.0131,200.0583,19953.0
2018-08-14 11:00:00,221.24,221.29,220.99,221.04,13111.0,200.0493,200.0945,199.8232,199.8684,13111.0
2018-08-14 11:10:00,221.03,221.45,220.98,221.12,14582.0,199.8594,200.2392,199.8142,199.9408,14582.0
2018-08-14 11:20:00,221.07,221.3,221.05,221.05,29787.0,199.8956,200.1035,199.8775,199.8775,29787.0
2018-08-14 11:30:00,221.11,221.15,220.93,221.0,7057.0,199.9317,199.9679,199.769,199.8323,7057.0
2018-08-14 11:40:00,221.03,221.07,220.84,221.04,9380.0,199.8594,199.8956,199.6876,199.8684,9380.0
2018-08-14 11:50:00,221.02,221.02,220.79,220.92,8294.0,199.8504,199.8504,199.6424,199.7599,8294.0
2018-08-14 12:00:00,220.92,221.35,220.92,221.34,12107.0,199.7599,200.1488,199.7599,200.1397,12107.0
2018-08-14 12:10:00,221.31,221.31,221.13,221.16,6401.0,200.1126,200.1126,199.9498,199.977,6401.0
2018-08-14 12:20:00,221.16,221.46,221.08,221.37,9477.0,199.977,200.2482,199.9046,200.1668,9477.0
2018-08-14 12:30:00,221.41,221.5,221.33,221.43,12112.0,200.203,200.2844,200.1307,200.2211,12112.0
2018-08-14 12:40:00,221.41,221.46,221.17,221.17,5830.0,200.203,200.2482,199.986,199.986,5830.0
2018-08-14 12:50:00,221.23,221.31,221.06,221.06,9872.0,200.0402,200.1126,199.8865,199.8865,9872.0
2018-08-14 13:00:00,221.07,221.32,221.07,221.25,11171.0,199.8956,200.1216,199.8956,200.0583,11171.0
2018-08-14 13:10:00,221.26,221.4,221.26,221.37,8592.0,200.0674,200.194,200.0674,200.1668,8592.0
2018-08-14 13:20:00,221.39,221.74,221.29,221.73,17295.0,200.1849,200.5014,200.0945,200.4924,17295.0
2018-08-14 13:30:00,221.71,221.9,221.61,221.65,17748.0,200.4743,200.6461,200.3839,200.42,17748.0
2018-08-14 13:40:00,221.65,221.7,221.54,221.66,11133.0,200.42,200.4652,200.3206,200.4291,11133.0
2018-08-14 13:50:00,221.63,221.64,221.43,221.55,10684.0,200.4019,200.411,200.2211,200.3296,10684.0
2018-08-14 14:00:00,221.53,221.55,221.41,221.48,9447.0,200.3115,200.3296,200.203,200.2663,9447.0
2018-08-14 14:10:00,221.51,221.51,221.3,221.35,10322.0,200.2934,200.2934,200.1035,200.1488,10322.0
2018-08-14 14:20:00,221.42,221.45,221.27,221.43,11121.0,200.212,200.2392,200.0764,200.2211,11121.0
2018-08-14 14:30:00,221.47,221.66,221.46,221.61,9451.0,200.2573,200.4291,200.2482,200.3839,9451.0
2018-08-14 14:40:00,221.56,221.68,221.56,221.63,18227.0,200.3386,200.4471,200.3386,200.4019,18227.0
2018-08-14 14:50:00,221.67,222.0,221.67,221.95,22056.0,200.4381,200.7365,200.4381,200.6913,22056.0
2018-08-14 15:00:00,221.99,222.06,221.88,222.01,16814.0,200.7275,200.7907,200.628,200.7455,16814.0
2018-08-14 15:10:00,222.06,222.18,222.06,222.1,16654.0,200.7907,200.8993,200.7907,200.8269,16654.0
2018-08-14 15:20:00,222.09,222.12,221.98,222.05,24167.0,200.8179,200.845,200.7184,200.7817,24167.0
2018-08-14 15:30:00,222.05,222.16,221.99,222.12,18607.0,200.7817,200.8812,200.7275,200.845,18607.0
2018-08-14 15:40:00,222.12,222.12,221.94,221.98,36038.0,200.845,200.845,200.6822,200.7184,36038.0
2018-08-14 15:50:00,221.99,222.56,221.97,221.99,135114.0,200.7275,201.2429,200.7094,200.7275,135114.0
2018-08-15 09:30:00,220.78,221.54,219.8,220.33,71308.0,199.6333,200.3206,198.7472,199.2265,71308.0
2018-08-15 09:40:00,220.38,220.4,219.55,220.22,55653.0,199.2717,199.2897,198.5212,199.127,55653.0
2018-08-15 09:50:00,220.08,220.17,219.53,219.89,30857.0,199.0004,199.0818,198.5031,198.8286,30857.0
2018-08-15 10:00:00,219.83,219.86,218.77,218.78,38392.0,198.7743,198.8015,197.8159,197.8249,38392.0
2018-08-15 10:10:00,218.78,219.79,218.77,219.64,27227.0,197.8249,198.7382,197.8159,198.6025,27227.0
2018-08-15 10:20:00,219.63,219.96,219.6,219.94,47271.0,198.5935,198.8919,198.5664,198.8738,47271.0
2018-08-15 10:30:00,219.88,220.46,219.8,220.42,44417.0,198.8196,199.344,198.7472,199.3078,44417.0
2018-08-15 10:40:00,220.44,220.56,220.27,220.38,19280.0,199.3259,199.4344,199.1722,199.2717,19280.0
2018-08-15 10:50:00,220.28,220.42,220.11,220.39,15243.0,199.1812,199.3078,199.0275,199.2807,15243.0
2018-08-15 11:00:00,220.39,221.24,220.32,221.24,26980.0,199.2807,200.0493,199.2174,200.0493,26980.0
2018-08-15 11:10:00,221.24,221.31,220.71,220.82,26803.0,200.0493,200.1126,199.5701,199.6695,26803.0
2018-08-15 11:20:00,220.85,220.99,220.7,220.81,17383.0,199.6966,199.8232,199.561,199.6605,17383.0
2018-08-15 11:30:00,220.83,220.96,220.57,220.57,15004.0,199.6786,199.7961,199.4435,199.4435,15004.0
2018-08-15 11:40:00,220.59,220.61,220.41,220.41,9806.0,199.4615,199.4796,199.2988,199.2988,9806.0
2018-08-15 11:50:00,220.44,220.45,220.23,220.28,8994.0,199.3259,199.335,199.136,199.1812,8994.0
2018-08-15 12:00:00,220.25,220.67,220.24,220.64,9438.0,199.1541,199.5339,199.1451,199.5068,9438.0
2018-08-15 12:10:00,220.63,221.06,220.55,220.94,14938.0,199.4977,199.8865,199.4254,199.778,14938.0
2018-08-15 12:20:00,220.95,221.01,220.81,220.89,14636.0,199.7871,199.8413,199.6605,199.7328,14636.0
2018-08-15 12:30:00,220.89,221.28,220.87,221.28,23697.0,199.7328,200.0855,199.7147,200.0855,23697.0
2018-08-15 12:40:00,221.28,221.32,221.18,221.3,10938.0,200.0855,200.1216,199.995,200.1035,10938.0
2018-08-15 12:50:00,221.3,221.38,221.16,221.38,12760.0,200.1035,200.1759,199.977,200.1759,12760.0
2018-08-15 13:00:00,221.35,221.81,221.3,221.76,23959.0,200.1488,200.5647,200.1035,200.5195,23959.0
2018-08-15 13:10:00,221.77,221.84,221.62,221.7,18860.0,200.5285,200.5918,200.3929,200.4652,18860.0
2018-08-15 13:20:00,221.7,221.71,221.28,221.33,21994.0,200.4652,200.4743,200.0855,200.1307,21994.0
2018-08-15 13:30:00,221.35,221.36,221.08,221.22,13017.0,200.1488,200.1578,199.9046,200.0312,13017.0
2018-08-15 13:40:00,221.28,221.46,221.24,221.26,15049.0,200.0855,200.2482,200.0493,200.0674,15049.0
2018-08-15 13:50:00,221.26,221.32,221.12,221.24,15948.0,200.0674,200.1216,199.9408,200.0493,15948.0
2018-08-15 14:00:00,221.27,221.42,221.24,221.3,15855.0,200.0764,200.212,200.0493,200.1035,15855.0
2018-08-15 14:10:00,221.3,221.34,221.11,221.21,14148.0,200.1035,200.1397,199.9317,200.0222,14148.0
2018-08-15 14:20:00,221.22,221.36,221.19,221.23,11744.0,200.0312,200.1578,200.0041,200.0402,11744.0
2018-08-15 14:30:00,221.26,221.63,221.2,221.6,14696.0,200.0674,200.4019,200.0131,200.3748,14696.0
2018-08-15 14:40:00,221.64,221.67,221.4,221.43,16228.0,200.411,200.4381,200.194,200.2211,16228.0
2018-08-15 14:50:00,221.44,221.93,221.42,221.92,27846.0,200.2301,200.6732,200.212,200.6642,27846.0
2018-08-15 15:00:00,221.88,222.09,221.87,221.92,42271.0,200.628,200.8179,200.6189,200.6642,42271.0
2018-08-15 15:10:00,221.92,221.95,221.75,221.76,17413.0,200.6642,200.6913,200.5104,200.5195,17413.0
2018-08-15 15:20:00,221.74,221.81,221.62,221.69,21806.0,200.5014,200.5647,200.3929,200.4562,21806.0
2018-08-15 15:30:00,221.75,222.08,221.53,222.04,32230.0,200.5104,200.8088,200.3115,200.7727,32230.0
2018-08-15 15:40:00,222.02,222.11,221.97,222.09,44610.0,200.7546,200.836,200.7094,200.8179,44610.0
2018-08-15 15:50:00,222.09,222.1,221.53,221.67,137771.0,200.8179,200.8269,200.3115,200.4381,137771.0
2018-08-16 09:30:00,223.45,224.26,222.35,222.6,90946.0,202.0476,202.78,201.053,201.279,90946.0
2018-08-16 09:40:00,222.66,223.16,222.15,222.99,48185.0,201.3333,201.7854,200.8721,201.6317,48185.0
2018-08-16 09:50:00,222.95,223.02,222.46,222.65,29039.0,201.5955,201.6588,201.1524,201.3242,29039.0
2018-08-16 10:00:00,222.72,222.97,222.53,222.94,18604.0,201.3875,201.6136,201.2157,201.5865,18604.0
2018-08-16 10:10:00,222.91,223.16,222.49,222.52,37209.0,201.5593,201.7854,201.1796,201.2067,37209.0
2018-08-16 10:20:00,222.53,222.55,222.14,222.49,44234.0,201.2157,201.2338,200.8631,201.1796,44234.0
2018-08-16 10:30:00,222.52,222.69,222.39,222.62,23958.0,201.2067,201.3604,201.0891,201.2971,23958.0
2018-08-16 10:40:00,222.6,222.75,222.47,222.72,14895.0,201.279,201.4147,201.1615,201.3875,14895.0
2018-08-16 10:50:00,222.74,222.77,222.29,222.36,12886.0,201.4056,201.4327,200.9987,201.062,12886.0
2018-08-16 11:00:00,222.32,222.62,222.32,222.45,27959.0,201.0258,201.2971,201.0258,201.1434,27959.0
2018-08-16 11:10:00,222.48,222.81,222.45,222.68,20026.0,201.1705,201.4689,201.1434,201.3514,20026.0
2018-08-16 11:20:00,222.63,223.05,222.6,223.01,13802.0,201.3062,201.6859,201.279,201.6498,13802.0
2018-08-16 11:30:00,222.99,223.22,222.89,223.05,20845.0,201.6317,201.8396,201.5413,201.6859,20845.0
2018-08-16 11:40:00,223.0,223.37,222.93,223.23,20791.0,201.6407,201.9753,201.5774,201.8487,20791.0
2018-08-16 11:50:00,223.26,223.35,223.17,223.35,17073.0,201.8758,201.9572,201.7944,201.9572,17073.0
2018-08-16 12:00:00,223.32,223.37,223.16,223.34,17397.0,201.9301,201.9753,201.7854,201.9481,17397.0
2018-08-16 12:10:00,223.33,223.58,223.32,223.58,19954.0,201.9391,202.1652,201.9301,202.1652,19954.0
2018-08-16 12:20:00,223.62,223.62,223.49,223.53,15205.0,202.2013,202.2013,202.0838,202.12,15205.0
2018-08-16 12:30:00,223.52,223.57,223.32,223.4,19331.0,202.1109,202.1561,201.9301,202.0024,19331.0
2018-08-16 12:40:00,223.37,223.39,223.06,223.11,14845.0,201.9753,201.9934,201.695,201.7402,14845.0
2018-08-16 12:50:00,223.11,223.11,222.9,223.05,11319.0,201.7402,201.7402,201.5503,201.6859,11319.0
2018-08-16 13:00:00,223.05,223.22,223.03,223.1,13660.0,201.6859,201.8396,201.6678,201.7311,13660.0
2018-08-16 13:10:00,223.09,223.29,222.98,223.26,16925.0,201.7221,201.9029,201.6226,201.8758,16925.0
2018-08-16 13:20:00,223.25,223.52,223.23,223.46,18264.0,201.8668,202.1109,201.8487,202.0567,18264.0
2018-08-16 13:30:00,223.49,223.57,223.42,223.51,9826.0,202.0838,202.1561,202.0205,202.1019,9826.0
2018-08-16 13:40:00,223.51,223.57,223.33,223.35,11173.0,202.1019,202.1561,201.9391,201.9572,11173.0
2018-08-16 13:50:00,223.34,223.43,223.16,223.23,15743.0,201.9481,202.0295,201.7854,201.8487,15743.0
2018-08-16 14:00:00,223.23,223.5,223.13,223.46,10894.0,201.8487,202.0928,201.7583,202.0567,10894.0
2018-08-16 14:10:00,223.47,223.81,223.46,223.8,18867.0,202.0657,202.3731,202.0567,202.3641,18867.0
2018-08-16 14:20:00,223.78,223.87,223.7,223.77,19467.0,202.346,202.4274,202.2737,202.337,19467.0
2018-08-16 14:30:00,223.77,223.77,223.53,223.65,20254.0,202.337,202.337,202.12,202.2285,20254.0
2018-08-16 14:40:00,223.65,223.85,223.61,223.79,21310.0,202.2285,202.4093,202.1923,202.355,21310.0
2018-08-16 14:50:00,223.82,223.9,223.73,223.73,10651.0,202.3822,202.4545,202.3008,202.3008,10651.0
2018-08-16 15:00:00,223.73,223.79,223.63,223.68,16510.0,202.3008,202.355,202.2104,202.2556,16510.0
2018-08-16 15:10:00,223.67,223.7,223.47,223.47,12458.0,202.2465,202.2737,202.0657,202.0657,12458.0
2018-08-16 15:20:00,223.46,223.6,223.39,223.54,24457.0,202.0567,202.1832,201.9934,202.129,24457.0
2018-08-16 15:30:00,223.55,223.55,223.16,223.18,45728.0,202.138,202.138,201.7854,201.8035,45728.0
2018-08-16 15:40:00,223.17,223.22,222.91,222.96,38884.0,201.7944,201.8396,201.5593,201.6045,38884.0
2018-08-16 15:50:00,222.95,223.24,222.87,223.2,101724.0,201.5955,201.8577,201.5232,201.8216,101724.0
2018-08-17 09:30:00,222.33,223.77,222.15,223.55,81330.0,201.0349,202.337,200.8721,202.138,81330.0
2018-08-17 09:40:00,223.46,223.55,223.07,223.07,23940.0,202.0567,202.138,201.704,201.704,23940.0
2018-08-17 09:50:00,223.0,223.38,222.93,223.28,16988.0,201.6407,201.9843,201.5774,201.8939,16988.0
2018-08-17 10:00:00,223.34,223.4,222.89,223.1,27594.0,201.9481,202.0024,201.5413,201.7311,27594.0
2018-08-17 10:10:00,223.04,223.19,222.79,222.97,30031.0,201.6769,201.8125,201.4508,201.6136,30031.0
2018-08-17 10:20:00,222.97,223.32,222.75,223.32,15790.0,201.6136,201.9301,201.4147,201.9301,15790.0
2018-08-17 10:30:00,223.23,223.79,223.23,223.68,21205.0,201.8487,202.355,201.8487,202.2556,21205.0
2018-08-17 10:40:00,223.67,224.26,223.66,224.26,22307.0,202.2465,202.78,202.2375,202.78,22307.0
2018-08-17 10:50:00,224.27,224.4,224.06,224.34,17128.0,202.7891,202.9066,202.5992,202.8524,17128.0
2018-08-17 11:00:00,224.35,224.35,224.05,224.23,25286.0,202.8614,202.8614,202.5901,202.7529,25286.0
2018-08-17 11:10:00,224.24,224.52,224.19,224.51,22929.0,202.7619,203.0151,202.7167,203.0061,22929.0
2018-08-17 11:20:00,224.48,224.75,224.41,224.75,18743.0,202.979,203.2231,202.9157,203.2231,18743.0
2018-08-17 11:30:00,224.8,225.12,224.62,225.09,48864.0,203.2683,203.5577,203.1055,203.5305,48864.0
2018-08-17 11:40:00,225.11,225.15,224.83,225.02,27248.0,203.5486,203.5848,203.2954,203.4672,27248.0
2018-08-17 11:50:00,225.03,225.21,224.99,225.12,23167.0,203.4763,203.639,203.4401,203.5577,23167.0
2018-08-17 12:00:00,225.12,225.12,224.88,224.97,13219.0,203.5577,203.5577,203.3406,203.422,13219.0
2018-08-17 12:10:00,224.97,225.05,224.8,224.83,217172.0,203.422,203.4944,203.2683,203.2954,217172.0
2018-08-17 12:20:00,224.88,225.23,224.85,224.91,23347.0,203.3406,203.6571,203.3135,203.3678,23347.0
2018-08-17 12:30:00,224.89,224.97,224.8,224.85,25887.0,203.3497,203.422,203.2683,203.3135,25887.0
2018-08-17 12:40:00,224.88,224.96,224.78,224.84,15611.0,203.3406,203.413,203.2502,203.3045,15611.0
2018-08-17 12:50:00,224.83,225.0,224.83,224.92,16006.0,203.2954,203.4492,203.2954,203.3768,16006.0
2018-08-17 13:00:00,224.91,224.93,224.81,224.86,10660.0,203.3678,203.3859,203.2773,203.3226,10660.0
2018-08-17 13:10:00,224.9,225.03,224.88,225.02,17062.0,203.3587,203.4763,203.3406,203.4672,17062.0
2018-08-17 13:20:00,225.03,225.12,224.88,224.9,18404.0,203.4763,203.5577,203.3406,203.3587,18404.0
2018-08-17 13:30:00,224.91,225.07,224.87,224.92,15517.0,203.3678,203.5124,203.3316,203.3768,15517.0
2018-08-17 13:40:00,224.93,225.08,224.86,225.02,30334.0,203.3859,203.5215,203.3226,203.4672,30334.0
2018-08-17 13:50:00,224.98,225.05,224.88,224.96,25683.0,203.4311,203.4944,203.3406,203.413,25683.0
2018-08-17 14:00:00,225.01,225.44,224.94,225.26,41406.0,203.4582,203.847,203.3949,203.6842,41406.0
2018-08-17 14:10:00,225.26,225.32,225.04,225.14,19538.0,203.6842,203.7385,203.4853,203.5757,19538.0
2018-08-17 14:20:00,225.15,225.26,225.14,225.2,11119.0,203.5848,203.6842,203.5757,203.63,11119.0
2018-08-17 14:30:00,225.18,225.33,225.18,225.29,14914.0,203.6119,203.7475,203.6119,203.7114,14914.0
2018-08-17 14:40:00,225.33,225.35,225.23,225.33,12276.0,203.7475,203.7656,203.6571,203.7475,12276.0
2018-08-17 14:50:00,225.32,225.55,225.29,225.49,19783.0,203.7385,203.9465,203.7114,203.8922,19783.0
2018-08-17 15:00:00,225.46,225.54,225.3,225.32,16830.0,203.8651,203.9374,203.7204,203.7385,16830.0
2018-08-17 15:10:00,225.29,225.5,225.27,225.5,13038.0,203.7114,203.9013,203.6933,203.9013,13038.0
2018-08-17 15:20:00,225.47,225.58,225.37,225.41,21879.0,203.8741,203.9736,203.7837,203.8199,21879.0
2018-08-17 15:30:00,225.43,225.57,225.36,225.47,29329.0,203.838,203.9646,203.7747,203.8741,29329.0
2018-08-17 15:40:00,225.47,225.78,225.46,225.47,64237.0,203.8741,204.1544,203.8651,203.8741,64237.0
2018-08-17 15:50:00,225.46,225.88,225.46,225.68,167453.0,203.8651,204.2449,203.8651,204.064,167453.0
2018-08-20 09:30:00,226.0,227.05,225.97,226.5,61775.0,204.3534,205.3028,204.3262,204.8055,61775.0
2018-08-20 09:40:00,226.5,226.88,226.25,226.69,30739.0,204.8055,205.1491,204.5794,204.9773,30739.0
2018-08-20 09:50:00,226.75,227.13,226.64,226.71,36872.0,205.0315,205.3751,204.9321,204.9954,36872.0
2018-08-20 10:00:00,226.67,227.45,226.54,227.17,27894.0,204.9592,205.6645,204.8416,205.4113,27894.0
2018-08-20 10:10:00,227.19,227.63,226.99,227.62,34282.0,205.4294,205.8272,205.2485,205.8182,34282.0
2018-08-20 10:20:00,227.64,228.03,227.58,227.84,49834.0,205.8363,206.1889,205.782,206.0171,49834.0
2018-08-20 10:30:00,227.84,228.22,227.67,227.71,38351.0,206.0171,206.3607,205.8634,205.8996,38351.0
2018-08-20 10:40:00,227.71,227.83,227.58,227.69,34279.0,205.8996,206.0081,205.782,205.8815,34279.0
2018-08-20 10:50:00,227.71,227.8,227.5,227.59,22753.0,205.8996,205.981,205.7097,205.7911,22753.0
2018-08-20 11:00:00,227.59,227.89,227.58,227.69,17980.0,205.7911,206.0623,205.782,205.8815,17980.0
2018-08-20 11:10:00,227.65,227.86,227.62,227.7,32968.0,205.8453,206.0352,205.8182,205.8905,32968.0
2018-08-20 11:20:00,227.7,227.87,227.61,227.69,23780.0,205.8905,206.0443,205.8092,205.8815,23780.0
2018-08-20 11:30:00,227.67,227.77,227.59,227.65,57373.0,205.8634,205.9538,205.7911,205.8453,57373.0
2018-08-20 11:40:00,227.63,227.64,227.25,227.38,26464.0,205.8272,205.8363,205.4836,205.6012,26464.0
2018-08-20 11:50:00,227.41,227.56,227.38,227.48,20009.0,205.6283,205.764,205.6012,205.6916,20009.0
2018-08-20 12:00:00,227.55,227.56,227.43,227.43,10745.0,205.7549,205.764,205.6464,205.6464,10745.0
2018-08-20 12:10:00,227.48,227.53,227.41,227.53,18068.0,205.6916,205.7368,205.6283,205.7368,18068.0
2018-08-20 12:20:00,227.53,227.57,227.45,227.56,22963.0,205.7368,205.773,205.6645,205.764,22963.0
2018-08-20 12:30:00,227.59,227.77,227.48,227.51,68237.0,205.7911,205.9538,205.6916,205.7187,68237.0
2018-08-20 12:40:00,227.55,227.59,227.36,227.58,34405.0,205.7549,205.7911,205.5831,205.782,34405.0
2018-08-20 12:50:00,227.54,227.71,227.52,227.6,16915.0,205.7459,205.8996,205.7278,205.8001,16915.0
2018-08-20 13:00:00,227.6,227.65,227.41,227.46,30460.0,205.8001,205.8453,205.6283,205.6735,30460.0
2018-08-20 13:10:00,227.48,227.56,227.28,227.33,17260.0,205.6916,205.764,205.5108,205.556,17260.0
2018-08-20 13:20:00,227.33,227.53,227.32,227.53,8046.0,205.556,205.7368,205.5469,205.7368,8046.0
2018-08-20 13:30:00,227.56,227.66,227.47,227.5,14245.0,205.764,205.8544,205.6826,205.7097,14245.0
2018-08-20 13:40:00,227.48,227.63,227.46,227.6,11130.0,205.6916,205.8272,205.6735,205.8001,11130.0
2018-08-20 13:50:00,227.62,227.65,227.54,227.58,8550.0,205.8182,205.8453,205.7459,205.782,8550.0
2018-08-20 14:00:00,227.57,227.7,227.5,227.52,27674.0,205.773,205.8905,205.7097,205.7278,27674.0
2018-08-20 14:10:00,227.56,227.63,227.5,227.58,10990.0,205.764,205.8272,205.7097,205.782,10990.0
2018-08-20 14:20:00,227.55,227.66,227.5,227.52,24925.0,205.7549,205.8544,205.7097,205.7278,24925.0
2018-08-20 14:30:00,227.52,227.57,227.43,227.44,51399.0,205.7278,205.773,205.6464,205.6554,51399.0
2018-08-20 14:40:00,227.42,227.45,227.26,227.3,38046.0,205.6374,205.6645,205.4927,205.5289,38046.0
2018-08-20 14:50:00,227.29,227.29,227.08,227.25,21806.0,205.5198,205.5198,205.3299,205.4836,21806.0
2018-08-20 15:00:00,227.28,227.34,227.24,227.29,18484.0,205.5108,205.565,205.4746,205.5198,18484.0
2018-08-20 15:10:00,227.31,227.53,227.3,227.5,41500.0,205.5379,205.7368,205.5289,205.7097,41500.0
2018-08-20 15:20:00,227.48,227.65,227.44,227.59,15336.0,205.6916,205.8453,205.6554,205.7911,15336.0
2018-08-20 15:30:00,227.58,227.61,227.38,227.47,24593.0,205.782,205.8092,205.6012,205.6826,24593.0
2018-08-20 15:40:00,227.46,227.52,227.44,227.48,40818.0,205.6735,205.7278,205.6554,205.6916,40818.0
2018-08-20 15:50:00,227.45,227.46,227.28,227.38,102563.0,205.6645,205.6735,205.5108,205.6012,102563.0
2018-08-21 09:30:00,229.49,230.1,228.56,228.82,146967.0,207.5091,208.0607,206.6682,206.9033,146967.0
2018-08-21 09:40:00,228.98,229.58,228.82,229.14,32125.0,207.0479,207.5905,206.9033,207.1926,32125.0
2018-08-21 09:50:00,229.08,229.46,228.94,229.44,48982.0,207.1384,207.482,207.0118,207.4639,48982.0
2018-08-21 10:00:00,229.45,229.52,228.95,229.3,33768.0,207.4729,207.5362,207.0208,207.3373,33768.0
2018-08-21 10:10:00,229.24,229.24,228.19,228.22,28942.0,207.283,207.283,206.3336,206.3607,28942.0
2018-08-21 10:20:00,228.23,228.65,228.08,228.11,38182.0,206.3698,206.7495,206.2341,206.2613,38182.0
2018-08-21 10:30:00,228.14,228.35,228.08,228.16,18270.0,206.2884,206.4783,206.2341,206.3065,18270.0
2018-08-21 10:40:00,228.18,228.24,227.7,227.72,41144.0,206.3246,206.3788,205.8905,205.9086,41144.0
2018-08-21 10:50:00,227.72,228.07,227.72,228.04,18542.0,205.9086,206.2251,205.9086,206.198,18542.0
2018-08-21 11:00:00,228.08,228.37,228.08,228.26,15921.0,206.2341,206.4964,206.2341,206.3969,15921.0
2018-08-21 11:10:00,228.34,228.56,228.21,228.56,25800.0,206.4692,206.6682,206.3517,206.6682,25800.0
2018-08-21 11:20:00,228.56,228.59,228.41,228.43,18358.0,206.6682,206.6953,206.5325,206.5506,18358.0
2018-08-21 11:30:00,228.46,228.65,228.46,228.62,18867.0,206.5777,206.7495,206.5777,206.7224,18867.0
2018-08-21 11:40:00,228.64,228.86,228.63,228.81,24075.0,206.7405,206.9394,206.7315,206.8942,24075.0
2018-08-21 11:50:00,228.82,228.96,228.8,228.95,30208.0,206.9033,207.0299,206.8852,207.0208,30208.0
2018-08-21 12:00:00,228.95,229.12,228.92,228.94,21107.0,207.0208,207.1745,206.9937,207.0118,21107.0
2018-08-21 12:10:00,228.9,229.03,228.81,229.0,11281.0,206.9756,207.0932,206.8942,207.066,11281.0
2018-08-21 12:20:00,228.98,229.22,228.91,229.18,15119.0,207.0479,207.265,206.9846,207.2288,15119.0
2018-08-21 12:30:00,229.17,229.25,229.04,229.05,12718.0,207.2197,207.2921,207.1022,207.1112,12718.0
2018-08-21 12:40:00,229.02,229.18,228.95,229.05,9106.0,207.0841,207.2288,207.0208,207.1112,9106.0
2018-08-21 12:50:00,229.04,229.28,228.96,229.21,13973.0,207.1022,207.3192,207.0299,207.2559,13973.0
2018-08-21 13:00:00,229.23,229.35,229.16,229.29,11407.0,207.274,207.3825,207.2107,207.3282,11407.0
2018-08-21 13:10:00,229.31,229.33,229.19,229.25,14362.0,207.3463,207.3644,207.2378,207.2921,14362.0
2018-08-21 13:20:00,229.2,229.32,229.19,229.3,12661.0,207.2469,207.3554,207.2378,207.3373,12661.0
2018-08-21 13:30:00,229.28,229.33,229.21,229.27,14659.0,207.3192,207.3644,207.2559,207.3102,14659.0
2018-08-21 13:40:00,229.27,229.31,229.15,229.2,14384.0,207.3102,207.3463,207.2017,207.2469,14384.0
2018-08-21 13:50:00,229.2,229.23,229.13,229.22,17216.0,207.2469,207.274,207.1836,207.265,17216.0
2018-08-21 14:00:00,229.2,229.24,228.88,228.92,49147.0,207.2469,207.283,206.9575,206.9937,49147.0
2018-08-21 14:10:00,228.91,228.91,228.57,228.65,39677.0,206.9846,206.9846,206.6772,206.7495,39677.0
2018-08-21 14:20:00,228.65,228.76,228.59,228.64,15297.0,206.7495,206.849,206.6953,206.7405,15297.0
2018-08-21 14:30:00,228.64,228.77,228.55,228.67,16256.0,206.7405,206.8581,206.6591,206.7676,16256.0
2018-08-21 14:40:00,228.67,228.7,228.34,228.35,29191.0,206.7676,206.7948,206.4692,206.4783,29191.0
2018-08-21 14:50:00,228.33,228.54,228.33,228.45,15120.0,206.4602,206.6501,206.4602,206.5687,15120.0
2018-08-21 15:00:00,228.47,228.6,228.41,228.55,17516.0,206.5868,206.7043,206.5325,206.6591,17516.0
2018-08-21 15:10:00,228.57,228.77,228.57,228.75,14295.0,206.6772,206.8581,206.6772,206.84,14295.0
2018-08-21 15:20:00,228.75,228.81,228.7,228.79,20731.0,206.84,206.8942,206.7948,206.8761,20731.0
2018-08-21 15:30:00,228.8,228.85,228.7,228.79,22534.0,206.8852,206.9304,206.7948,206.8761,22534.0
2018-08-21 15:40:00,228.8,228.84,228.38,228.39,55370.0,206.8852,206.9214,206.5054,206.5145,55370.0
2018-08-21 15:50:00,228.36,228.83,228.28,228.54,105329.0,206.4873,206.9123,206.415,206.6501,105329.0
2018-08-22 09:30:00,228.48,230.22,228.38,229.21,60758.0,206.5958,208.1692,206.5054,207.2559,60758.0
2018-08-22 09:40:00,229.11,229.38,228.75,228.92,19067.0,207.1655,207.4096,206.84,206.9937,19067.0
2018-08-22 09:50:00,228.96,229.05,228.7,228.94,12447.0,207.0299,207.1112,206.7948,207.0118,12447.0
2018-08-22 10:00:00,228.99,229.89,228.85,229.33,21641.0,207.057,207.8708,206.9304,207.3644,21641.0
2018-08-22 10:10:00,229.41,230.03,229.41,229.96,26321.0,207.4368,207.9974,207.4368,207.9341,26321.0
2018-08-22 10:20:00,229.9,229.99,229.61,229.72,20041.0,207.8798,207.9612,207.6176,207.7171,20041.0
2018-08-22 10:30:00,229.7,229.86,229.44,229.8,28600.0,207.699,207.8437,207.4639,207.7894,28600.0
2018-08-22 10:40:00,229.77,229.86,229.66,229.86,14200.0,207.7623,207.8437,207.6628,207.8437,14200.0
2018-08-22 10:50:00,229.86,229.93,229.64,229.71,10802.0,207.8437,207.9069,207.6447,207.708,10802.0
2018-08-22 11:00:00,229.69,229.69,229.54,229.63,10425.0,207.6899,207.6899,207.5543,207.6357,10425.0
2018-08-22 11:10:00,229.61,229.69,229.44,229.59,13970.0,207.6176,207.6899,207.4639,207.5995,13970.0
2018-08-22 11:20:00,229.61,229.92,229.6,229.87,11120.0,207.6176,207.8979,207.6086,207.8527,11120.0
2018-08-22 11:30:00,229.87,230.01,229.83,229.95,22603.0,207.8527,207.9793,207.8165,207.925,22603.0
2018-08-22 11:40:00,229.95,230.06,229.9,229.94,21442.0,207.925,208.0245,207.8798,207.916,21442.0
2018-08-22 11:50:00,229.98,229.98,229.8,229.84,20038.0,207.9522,207.9522,207.7894,207.8256,20038.0
2018-08-22 12:00:00,229.84,230.23,229.82,230.12,16022.0,207.8256,208.1782,207.8075,208.0787,16022.0
2018-08-22 12:10:00,230.11,230.12,229.93,230.01,17489.0,208.0697,208.0787,207.9069,207.9793,17489.0
2018-08-22 12:20:00,230.0,230.05,229.9,230.05,9181.0,207.9702,208.0155,207.8798,208.0155,9181.0
2018-08-22 12:30:00,230.05,230.05,229.87,229.9,10749.0,208.0155,208.0155,207.8527,207.8798,10749.0
2018-08-22 12:40:00,229.93,229.99,229.91,229.96,5609.0,207.9069,207.9612,207.8889,207.9341,5609.0
2018-08-22 12:50:00,229.96,230.01,229.82,229.91,24249.0,207.9341,207.9793,207.8075,207.8889,24249.0
2018-08-22 13:00:00,229.89,229.94,229.67,229.77,44347.0,207.8708,207.916,207.6719,207.7623,44347.0
2018-08-22 13:10:00,229.75,229.75,229.58,229.62,8417.0,207.7442,207.7442,207.5905,207.6266,8417.0
2018-08-22 13:20:00,229.61,229.92,229.58,229.84,15411.0,207.6176,207.8979,207.5905,207.8256,15411.0
2018-08-22 13:30:00,229.89,229.9,229.79,229.82,6076.0,207.8708,207.8798,207.7804,207.8075,6076.0
2018-08-22 13:40:00,229.83,229.88,229.67,229.68,6639.0,207.8165,207.8617,207.6719,207.6809,6639.0
2018-08-22 13:50:00,229.67,229.77,229.58,229.75,9435.0,207.6719,207.7623,207.5905,207.7442,9435.0
2018-08-22 14:00:00,229.77,230.02,229.71,229.87,10583.0,207.7623,207.9883,207.708,207.8527,10583.0
2018-08-22 14:10:00,229.88,229.88,229.51,229.54,12497.0,207.8617,207.8617,207.5272,207.5543,12497.0
2018-08-22 14:20:00,229.56,229.56,229.32,229.44,12738.0,207.5724,207.5724,207.3554,207.4639,12738.0
2018-08-22 14:30:00,229.43,229.49,229.33,229.36,13691.0,207.4548,207.5091,207.3644,207.3915,13691.0
2018-08-22 14:40:00,229.33,229.33,228.76,228.81,20446.0,207.3644,207.3644,206.849,206.8942,20446.0
2018-08-22 14:50:00,228.82,228.95,228.72,228.9,14167.0,206.9033,207.0208,206.8128,206.9756,14167.0
2018-08-22 15:00:00,228.96,229.12,228.91,229.11,41649.0,207.0299,207.1745,206.9846,207.1655,41649.0
2018-08-22 15:10:00,229.12,229.27,229.09,229.23,11657.0,207.1745,207.3102,207.1474,207.274,11657.0
2018-08-22 15:20:00,229.22,229.27,229.19,229.21,8425.0,207.265,207.3102,207.2378,207.2559,8425.0
2018-08-22 15:30:00,229.21,229.32,229.17,229.27,16057.0,207.2559,207.3554,207.2197,207.3102,16057.0
2018-08-22 15:40:00,229.26,229.32,229.18,229.24,15311.0,207.3011,207.3554,207.2288,207.283,15311.0
2018-08-22 15:50:00,229.24,229.35,229.05,229.22,73451.0,207.283,207.3825,207.1112,207.265,73451.0
2018-08-23 09:30:00,229.0,229.5,228.57,228.93,40996.0,207.066,207.5181,206.6772,207.0027,40996.0
2018-08-23 09:40:00,228.93,229.26,228.77,229.15,14284.0,207.0027,207.3011,206.8581,207.2017,14284.0
2018-08-23 09:50:00,229.14,229.77,229.14,229.44,11404.0,207.1926,207.7623,207.1926,207.4639,11404.0
2018-08-23 10:00:00,229.5,229.68,229.37,229.63,8945.0,207.5181,207.6809,207.4006,207.6357,8945.0
2018-08-23 10:10:00,229.64,229.7,229.46,229.58,12903.0,207.6447,207.699,207.482,207.5905,12903.0
2018-08-23 10:20:00,229.61,229.98,229.61,229.98,14370.0,207.6176,207.9522,207.6176,207.9522,14370.0
2018-08-23 10:30:00,229.94,230.2,229.94,230.04,13107.0,207.916,208.1511,207.916,208.0064,13107.0
2018-08-23 10:40:00,230.03,230.14,229.92,229.98,11865.0,207.9974,208.0968,207.8979,207.9522,11865.0
2018-08-23 10:50:00,229.98,230.08,229.92,229.96,13042.0,207.9522,208.0426,207.8979,207.9341,13042.0
2018-08-23 11:00:00,229.93,230.29,229.87,230.2,14008.0,207.9069,208.2325,207.8527,208.1511,14008.0
2018-08-23 11:10:00,230.2,230.35,230.0,230.0,14977.0,208.1511,208.2867,207.9702,207.9702,14977.0
2018-08-23 11:20:00,230.01,230.24,229.99,230.14,28405.0,207.9793,208.1873,207.9612,208.0968,28405.0
2018-08-23 11:30:00,230.11,230.12,229.86,229.88,14931.0,208.0697,208.0787,207.8437,207.8617,14931.0
2018-08-23 11:40:00,229.86,230.08,229.8,230.05,8612.0,207.8437,208.0426,207.7894,208.0155,8612.0
2018-08-23 11:50:00,230.03,230.14,229.99,230.0,11878.0,207.9974,208.0968,207.9612,207.9702,11878.0
2018-08-23 12:00:00,230.0,230.07,229.86,229.91,7898.0,207.9702,208.0335,207.8437,207.8889,7898.0
2018-08-23 12:10:00,229.98,229.99,229.72,229.78,26621.0,207.9522,207.9612,207.7171,207.7713,26621.0
2018-08-23 12:20:00,229.76,229.83,229.65,229.82,9116.0,207.7532,207.8165,207.6538,207.8075,9116.0
2018-08-23 12:30:00,229.8,229.8,229.67,229.72,6173.0,207.7894,207.7894,207.6719,207.7171,6173.0
2018-08-23 12:40:00,229.72,229.91,229.7,229.88,10244.0,207.7171,207.8889,207.699,207.8617,10244.0
2018-08-23 12:50:00,229.93,229.96,229.82,229.85,13600.0,207.9069,207.9341,207.8075,207.8346,13600.0
2018-08-23 13:00:00,229.79,229.85,229.71,229.78,10197.0,207.7804,207.8346,207.708,207.7713,10197.0
2018-08-23 13:10:00,229.8,229.87,229.77,229.84,6071.0,207.7894,207.8527,207.7623,207.8256,6071.0
2018-08-23 13:20:00,229.87,229.96,229.83,229.94,9266.0,207.8527,207.9341,207.8165,207.916,9266.0
2018-08-23 13:30:00,229.93,229.97,229.71,229.77,17798.0,207.9069,207.9431,207.708,207.7623,17798.0
2018-08-23 13:40:00,229.77,229.84,229.74,229.75,10684.0,207.7623,207.8256,207.7351,207.7442,10684.0
2018-08-23 13:50:00,229.79,229.9,229.76,229.89,15083.0,207.7804,207.8798,207.7532,207.8708,15083.0
2018-08-23 14:00:00,229.91,230.06,229.88,229.95,14956.0,207.8889,208.0245,207.8617,207.925,14956.0
2018-08-23 14:10:00,229.95,229.98,229.9,229.93,11584.0,207.925,207.9522,207.8798,207.9069,11584.0
2018-08-23 14:20:00,229.97,230.02,229.88,229.89,18250.0,207.9431,207.9883,207.8617,207.8708,18250.0
2018-08-23 14:30:00,229.89,229.89,229.66,229.66,8438.0,207.8708,207.8708,207.6628,207.6628,8438.0
2018-08-23 14:40:00,229.66,229.75,229.63,229.74,15506.0,207.6628,207.7442,207.6357,207.7351,15506.0
2018-08-23 14:50:00,229.7,229.78,229.65,229.72,11679.0,207.699,207.7713,207.6538,207.7171,11679.0
2018-08-23 15:00:00,229.73,229.83,229.67,229.82,11414.0,207.7261,207.8165,207.6719,207.8075,11414.0
2018-08-23 15:10:00,229.84,229.89,229.69,229.71,8974.0,207.8256,207.8708,207.6899,207.708,8974.0
2018-08-23 15:20:00,229.73,229.74,229.54,229.59,10272.0,207.7261,207.7351,207.5543,207.5995,10272.0
2018-08-23 15:30:00,229.61,229.64,229.4,229.4,20455.0,207.6176,207.6447,207.4277,207.4277,20455.0
2018-08-23 15:40:00,229.4,229.45,229.21,229.28,43682.0,207.4277,207.4729,207.2559,207.3192,43682.0
2018-08-23 15:50:00,229.25,229.54,229.13,229.52,91563.0,207.2921,207.5543,207.1836,207.5362,91563.0
2018-08-24 09:30:00,230.0,230.7,229.6,230.55,52288.0,207.9702,208.6032,207.6086,208.4676,52288.0
2018-08-24 09:40:00,230.49,230.67,229.94,229.99,26102.0,208.4133,208.5761,207.916,207.9612,26102.0
2018-08-24 09:50:00,229.9,230.42,229.83,230.29,55966.0,207.8798,208.35,207.8165,208.2325,55966.0
2018-08-24 10:00:00,230.3,230.42,230.06,230.13,19392.0,208.2415,208.35,208.0245,208.0878,19392.0
2018-08-24 10:10:00,230.13,230.4,230.13,230.28,16922.0,208.0878,208.3319,208.0878,208.2234,16922.0
2018-08-24 10:20:00,230.28,230.48,230.28,230.45,18403.0,208.2234,208.4043,208.2234,208.3771,18403.0
2018-08-24 10:30:00,230.48,230.92,230.29,230.91,23896.0,208.4043,208.8021,208.2325,208.7931,23896.0
2018-08-24 10:40:00,230.9,231.01,230.69,230.8,33418.0,208.784,208.8835,208.5942,208.6936,33418.0
2018-08-24 10:50:00,230.8,230.88,230.71,230.76,15200.0,208.6936,208.766,208.6122,208.6574,15200.0
2018-08-24 11:00:00,230.79,230.98,230.59,230.97,15425.0,208.6846,208.8564,208.5037,208.8473,15425.0
2018-08-24 11:10:00,230.97,231.03,230.82,230.95,21904.0,208.8473,208.9016,208.7117,208.8293,21904.0
2018-08-24 11:20:00,230.9,231.0,230.81,230.97,17750.0,208.784,208.8745,208.7027,208.8473,17750.0
2018-08-24 11:30:00,230.95,231.08,230.94,231.03,23043.0,208.8293,208.9468,208.8202,208.9016,23043.0
2018-08-24 11:40:00,231.09,231.3,231.09,231.27,14873.0,208.9558,209.1457,208.9558,209.1186,14873.0
2018-08-24 11:50:00,231.26,231.53,231.23,231.45,10713.0,209.1096,209.3537,209.0824,209.2814,10713.0
2018-08-24 12:00:00,231.51,231.71,231.46,231.6,12479.0,209.3356,209.5165,209.2904,209.417,12479.0
2018-08-24 12:10:00,231.6,231.88,231.6,231.77,17432.0,209.417,209.6702,209.417,209.5707,17432.0
2018-08-24 12:20:00,231.75,231.88,231.65,231.86,12339.0,209.5526,209.6702,209.4622,209.6521,12339.0
2018-08-24 12:30:00,231.81,231.81,231.47,231.52,13209.0,209.6069,209.6069,209.2994,209.3447,13209.0
2018-08-24 12:40:00,231.54,231.57,231.45,231.55,9555.0,209.3627,209.3899,209.2814,209.3718,9555.0
2018-08-24 12:50:00,231.56,231.62,231.53,231.62,10166.0,209.3808,209.4351,209.3537,209.4351,10166.0
2018-08-24 13:00:00,231.62,231.83,231.6,231.67,5550.0,209.4351,209.625,209.417,209.4803,5550.0
2018-08-24 13:10:00,231.69,231.7,231.48,231.52,11207.0,209.4984,209.5074,209.3085,209.3447,11207.0
2018-08-24 13:20:00,231.51,231.62,231.51,231.51,7284.0,209.3356,209.4351,209.3356,209.3356,7284.0
2018-08-24 13:30:00,231.52,231.54,231.19,231.26,14084.0,209.3447,209.3627,209.0463,209.1096,14084.0
2018-08-24 13:40:00,231.24,231.3,231.15,231.28,8059.0,209.0915,209.1457,209.0101,209.1276,8059.0
2018-08-24 13:50:00,231.26,231.4,231.26,231.4,5546.0,209.1096,209.2361,209.1096,209.2361,5546.0
2018-08-24 14:00:00,231.42,231.48,231.3,231.44,8791.0,209.2542,209.3085,209.1457,209.2723,8791.0
2018-08-24 14:10:00,231.42,231.49,231.38,231.39,9351.0,209.2542,209.3175,209.2181,209.2271,9351.0
2018-08-24 14:20:00,231.39,231.6,231.38,231.59,16010.0,209.2271,209.417,209.2181,209.408,16010.0
2018-08-24 14:30:00,231.58,231.73,231.57,231.62,11496.0,209.3989,209.5345,209.3899,209.4351,11496.0
2018-08-24 14:40:00,231.62,231.88,231.62,231.87,18758.0,209.4351,209.6702,209.4351,209.6611,18758.0
2018-08-24 14:50:00,231.87,231.95,231.84,231.9,19886.0,209.6611,209.7335,209.634,209.6883,19886.0
2018-08-24 15:00:00,231.89,231.93,231.74,231.78,19131.0,209.6792,209.7154,209.5436,209.5798,19131.0
2018-08-24 15:10:00,231.8,232.03,231.79,232.03,16284.0,209.5978,209.8058,209.5888,209.8058,16284.0
2018-08-24 15:20:00,232.02,232.06,231.87,231.95,23202.0,209.7968,209.8329,209.6611,209.7335,23202.0
2018-08-24 15:30:00,231.93,231.93,231.5,231.56,30920.0,209.7154,209.7154,209.3266,209.3808,30920.0
2018-08-24 15:40:00,231.61,231.9,231.61,231.85,30232.0,209.426,209.6883,209.426,209.643,30232.0
2018-08-24 15:50:00,231.85,231.88,231.28,231.28,136304.0,209.643,209.6702,209.1276,209.1276,136304.0
2018-08-27 09:30:00,232.74,232.86,230.79,231.05,74606.0,210.4478,210.5563,208.6846,208.9197,74606.0
2018-08-27 09:40:00,230.85,231.0,230.5,230.6,31097.0,208.7388,208.8745,208.4224,208.5128,31097.0
2018-08-27 09:50:00,230.5,230.54,230.0,230.47,73755.0,208.4224,208.4585,207.9702,208.3952,73755.0
2018-08-27 10:00:00,230.4,230.4,229.44,229.53,46156.0,208.3319,208.3319,207.4639,207.5453,46156.0
2018-08-27 10:10:00,229.54,229.69,229.43,229.56,34637.0,207.5543,207.6899,207.4548,207.5724,34637.0
2018-08-27 10:20:00,229.55,229.59,229.19,229.35,31708.0,207.5633,207.5995,207.2378,207.3825,31708.0
2018-08-27 10:30:00,229.37,229.37,228.6,228.6,47457.0,207.4006,207.4006,206.7043,206.7043,47457.0
2018-08-27 10:40:00,228.6,229.24,228.1,228.75,68340.0,206.7043,207.283,206.2522,206.84,68340.0
2018-08-27 10:50:00,228.74,229.43,228.71,229.43,40328.0,206.8309,207.4548,206.8038,207.4548,40328.0
2018-08-27 11:00:00,229.42,229.45,229.09,229.16,20822.0,207.4458,207.4729,207.1474,207.2107,20822.0
2018-08-27 11:10:00,229.19,229.42,229.17,229.25,16754.0,207.2378,207.4458,207.2197,207.2921,16754.0
2018-08-27 11:20:00,229.21,229.29,228.96,229.27,22948.0,207.2559,207.3282,207.0299,207.3102,22948.0
2018-08-27 11:30:00,229.27,229.48,229.19,229.21,16528.0,207.3102,207.5,207.2378,207.2559,16528.0
2018-08-27 11:40:00,229.25,229.57,229.23,229.56,20577.0,207.2921,207.5814,207.274,207.5724,20577.0
2018-08-27 11:50:00,229.6,229.81,229.45,229.57,27388.0,207.6086,207.7984,207.4729,207.5814,27388.0
2018-08-27 12:00:00,229.51,229.57,229.43,229.49,17817.0,207.5272,207.5814,207.4548,207.5091,17817.0
2018-08-27 12:10:00,229.5,229.5,229.32,229.42,13039.0,207.5181,207.5181,207.3554,207.4458,13039.0
2018-08-27 12:20:00,229.39,229.58,229.39,229.58,20994.0,207.4187,207.5905,207.4187,207.5905,20994.0
2018-08-27 12:30:00,229.58,229.81,229.52,229.56,18327.0,207.5905,207.7984,207.5362,207.5724,18327.0
2018-08-27 12:40:00,229.56,229.8,229.56,229.76,15175.0,207.5724,207.7894,207.5724,207.7532,15175.0
2018-08-27 12:50:00,229.74,230.01,229.68,229.91,18654.0,207.7351,207.9793,207.6809,207.8889,18654.0
2018-08-27 13:00:00,229.89,229.95,229.62,229.62,22960.0,207.8708,207.925,207.6266,207.6266,22960.0
2018-08-27 13:10:00,229.61,229.94,229.55,229.8,42709.0,207.6176,207.916,207.5633,207.7894,42709.0
2018-08-27 13:20:00,229.8,229.8,229.58,229.62,16870.0,207.7894,207.7894,207.5905,207.6266,16870.0
2018-08-27 13:30:00,229.65,229.83,229.64,229.68,14429.0,207.6538,207.8165,207.6447,207.6809,14429.0
2018-08-27 13:40:00,229.71,229.83,229.63,229.71,16132.0,207.708,207.8165,207.6357,207.708,16132.0
2018-08-27 13:50:00,229.68,229.79,229.57,229.73,16703.0,207.6809,207.7804,207.5814,207.7261,16703.0
2018-08-27 14:00:00,229.73,229.76,229.52,229.54,10391.0,207.7261,207.7532,207.5362,207.5543,10391.0
2018-08-27 14:10:00,229.56,229.6,229.45,229.57,20982.0,207.5724,207.6086,207.4729,207.5814,20982.0
2018-08-27 14:20:00,229.56,229.66,229.47,229.65,33611.0,207.5724,207.6628,207.491,207.6538,33611.0
2018-08-27 14:30:00,229.68,229.8,229.61,229.62,18165.0,207.6809,207.7894,207.6176,207.6266,18165.0
2018-08-27 14:40:00,229.62,229.69,229.53,229.59,19880.0,207.6266,207.6899,207.5453,207.5995,19880.0
2018-08-27 14:50:00,229.61,229.66,229.54,229.6,18905.0,207.6176,207.6628,207.5543,207.6086,18905.0
2018-08-27 15:00:00,229.61,229.68,229.51,229.66,16570.0,207.6176,207.6809,207.5272,207.6628,16570.0
2018-08-27 15:10:00,229.62,229.64,229.41,229.44,21087.0,207.6266,207.6447,207.4368,207.4639,21087.0
2018-08-27 15:20:00,229.44,229.66,229.42,229.53,26257.0,207.4639,207.6628,207.4458,207.5453,26257.0
2018-08-27 15:30:00,229.53,229.69,229.46,229.67,27061.0,207.5453,207.6899,207.482,207.6719,27061.0
2018-08-27 15:40:00,229.67,229.8,229.67,229.8,54693.0,207.6719,207.7894,207.6719,207.7894,54693.0
2018-08-27 15:50:00,229.79,230.04,229.76,230.03,169315.0,207.7804,208.0064,207.7532,207.9974,169315.0
2018-08-28 09:30:00,230.94,231.83,230.02,230.63,92138.0,208.8202,209.625,207.9883,208.5399,92138.0
2018-08-28 09:40:00,230.61,231.15,230.28,230.8,41938.0,208.5218,209.0101,208.2234,208.6936,41938.0
2018-08-28 09:50:00,230.79,230.89,230.38,230.45,53551.0,208.6846,208.775,208.3138,208.3771,53551.0
2018-08-28 10:00:00,230.39,230.6,229.84,230.53,46406.0,208.3229,208.5128,207.8256,208.4495,46406.0
2018-08-28 10:10:00,230.53,230.66,230.41,230.43,51489.0,208.4495,208.567,208.341,208.3591,51489.0
2018-08-28 10:20:00,230.43,230.93,230.25,230.83,29924.0,208.3591,208.8112,208.1963,208.7207,29924.0
2018-08-28 10:30:00,230.91,231.02,230.72,230.75,26455.0,208.7931,208.8925,208.6213,208.6484,26455.0
2018-08-28 10:40:00,230.79,230.87,230.43,230.46,34315.0,208.6846,208.7569,208.3591,208.3862,34315.0
2018-08-28 10:50:00,230.49,230.74,230.37,230.54,24832.0,208.4133,208.6394,208.3048,208.4585,24832.0
2018-08-28 11:00:00,230.58,230.73,230.47,230.72,10843.0,208.4947,208.6303,208.3952,208.6213,10843.0
2018-08-28 11:10:00,230.72,230.87,230.64,230.75,25709.0,208.6213,208.7569,208.5489,208.6484,25709.0
2018-08-28 11:20:00,230.71,230.96,230.69,230.92,14733.0,208.6122,208.8383,208.5942,208.8021,14733.0
2018-08-28 11:30:00,230.9,231.03,230.64,230.66,25727.0,208.784,208.9016,208.5489,208.567,25727.0
2018-08-28 11:40:00,230.67,230.9,230.62,230.66,11313.0,208.5761,208.784,208.5309,208.567,11313.0
2018-08-28 11:50:00,230.68,230.75,230.36,230.49,12022.0,208.5851,208.6484,208.2958,208.4133,12022.0
2018-08-28 12:00:00,230.49,230.7,230.45,230.59,8031.0,208.4133,208.6032,208.3771,208.5037,8031.0
2018-08-28 12:10:00,230.58,230.85,230.5,230.79,18093.0,208.4947,208.7388,208.4224,208.6846,18093.0
2018-08-28 12:20:00,230.79,230.83,230.64,230.81,17692.0,208.6846,208.7207,208.5489,208.7027,17692.0
2018-08-28 12:30:00,230.81,230.98,230.7,230.71,12154.0,208.7027,208.8564,208.6032,208.6122,12154.0
2018-08-28 12:40:00,230.69,230.83,230.68,230.83,15486.0,208.5942,208.7207,208.5851,208.7207,15486.0
2018-08-28 12:50:00,230.84,230.93,230.69,230.88,32733.0,208.7298,208.8112,208.5942,208.766,32733.0
2018-08-28 13:00:00,230.88,230.94,230.67,230.72,46440.0,208.766,208.8202,208.5761,208.6213,46440.0
2018-08-28 13:10:00,230.7,230.73,230.5,230.67,27981.0,208.6032,208.6303,208.4224,208.5761,27981.0
2018-08-28 13:20:00,230.64,230.72,230.54,230.54,13261.0,208.5489,208.6213,208.4585,208.4585,13261.0
2018-08-28 13:30:00,230.59,230.62,230.45,230.55,12542.0,208.5037,208.5309,208.3771,208.4676,12542.0
2018-08-28 13:40:00,230.58,230.73,230.55,230.57,19526.0,208.4947,208.6303,208.4676,208.4856,19526.0
2018-08-28 13:50:00,230.6,230.64,230.5,230.53,9501.0,208.5128,208.5489,208.4224,208.4495,9501.0
2018-08-28 14:00:00,230.55,230.69,230.52,230.69,8791.0,208.4676,208.5942,208.4404,208.5942,8791.0
2018-08-28 14:10:00,230.72,230.75,230.56,230.6,10309.0,208.6213,208.6484,208.4766,208.5128,10309.0
2018-08-28 14:20:00,230.61,230.62,230.44,230.58,22545.0,208.5218,208.5309,208.3681,208.4947,22545.0
2018-08-28 14:30:00,230.57,230.72,230.46,230.49,9334.0,208.4856,208.6213,208.3862,208.4133,9334.0
2018-08-28 14:40:00,230.48,230.64,230.48,230.55,10652.0,208.4043,208.5489,208.4043,208.4676,10652.0
2018-08-28 14:50:00,230.57,230.75,230.5,230.68,18755.0,208.4856,208.6484,208.4224,208.5851,18755.0
2018-08-28 15:00:00,230.67,230.74,230.58,230.71,26665.0,208.5761,208.6394,208.4947,208.6122,26665.0
2018-08-28 15:10:00,230.7,230.81,230.57,230.58,16398.0,208.6032,208.7027,208.4856,208.4947,16398.0
2018-08-28 15:20:00,230.57,230.57,230.42,230.47,13956.0,208.4856,208.4856,208.35,208.3952,13956.0
2018-08-28 15:30:00,230.48,230.49,230.31,230.34,42725.0,208.4043,208.4133,208.2506,208.2777,42725.0
2018-08-28 15:40:00,230.33,230.33,230.11,230.12,28412.0,208.2686,208.2686,208.0697,208.0787,28412.0
2018-08-28 15:50:00,230.11,230.4,230.05,230.26,201574.0,208.0697,208.3319,208.0155,208.2053,201574.0
2018-08-29 09:30:00,231.91,232.0,230.19,230.7,91252.0,209.6973,209.7787,208.142,208.6032,91252.0
2018-08-29 09:40:00,230.69,230.87,230.11,230.56,53960.0,208.5942,208.7569,208.0697,208.4766,53960.0
2018-08-29 09:50:00,230.58,230.6,230.0,230.19,66805.0,208.4947,208.5128,207.9702,208.142,66805.0
2018-08-29 10:00:00,230.14,230.14,229.57,229.63,44782.0,208.0968,208.0968,207.5814,207.6357,44782.0
2018-08-29 10:10:00,229.67,229.68,228.92,228.96,54616.0,207.6719,207.6809,206.9937,207.0299,54616.0
2018-08-29 10:20:00,228.97,229.22,228.73,229.08,44105.0,207.0389,207.265,206.8219,207.1384,44105.0
2018-08-29 10:30:00,229.12,229.24,228.88,229.11,47613.0,207.1745,207.283,206.9575,207.1655,47613.0
2018-08-29 10:40:00,229.11,229.11,228.93,228.98,51047.0,207.1655,207.1655,207.0027,207.0479,51047.0
2018-08-29 10:50:00,228.95,229.49,228.92,229.37,28831.0,207.0208,207.5091,206.9937,207.4006,28831.0
2018-08-29 11:00:00,229.43,229.64,229.4,229.49,20578.0,207.4548,207.6447,207.4277,207.5091,20578.0
2018-08-29 11:10:00,229.49,229.96,229.49,229.91,20328.0,207.5091,207.9341,207.5091,207.8889,20328.0
2018-08-29 11:20:00,229.87,230.14,229.87,230.11,17220.0,207.8527,208.0968,207.8527,208.0697,17220.0
2018-08-29 11:30:00,230.15,230.25,229.96,229.98,21745.0,208.1059,208.1963,207.9341,207.9522,21745.0
2018-08-29 11:40:00,229.97,230.05,229.86,229.88,14089.0,207.9431,208.0155,207.8437,207.8617,14089.0
2018-08-29 11:50:00,229.96,230.19,229.93,230.19,17209.0,207.9341,208.142,207.9069,208.142,17209.0
2018-08-29 12:00:00,230.16,230.2,229.87,230.1,11546.0,208.1149,208.1511,207.8527,208.0607,11546.0
2018-08-29 12:10:00,230.14,230.21,229.98,230.04,16654.0,208.0968,208.1601,207.9522,208.0064,16654.0
2018-08-29 12:20:00,230.06,230.27,229.99,230.18,14573.0,208.0245,208.2144,207.9612,208.133,14573.0
2018-08-29 12:30:00,230.21,230.21,230.07,230.11,27414.0,208.1601,208.1601,208.0335,208.0697,27414.0
2018-08-29 12:40:00,230.15,230.15,229.93,230.09,16568.0,208.1059,208.1059,207.9069,208.0516,16568.0
2018-08-29 12:50:00,230.1,230.14,229.85,229.97,7469.0,208.0607,208.0968,207.8346,207.9431,7469.0
2018-08-29 13:00:00,230.0,230.08,229.96,230.02,6627.0,207.9702,208.0426,207.9341,207.9883,6627.0
2018-08-29 13:10:00,230.04,230.1,230.0,230.06,15334.0,208.0064,208.0607,207.9702,208.0245,15334.0
2018-08-29 13:20:00,230.06,230.22,230.0,230.19,7460.0,208.0245,208.1692,207.9702,208.142,7460.0
2018-08-29 13:30:00,230.21,230.28,230.06,230.09,24645.0,208.1601,208.2234,208.0245,208.0516,24645.0
2018-08-29 13:40:00,230.07,230.07,229.95,230.0,21413.0,208.0335,208.0335,207.925,207.9702,21413.0
2018-08-29 13:50:00,230.0,230.02,229.9,229.94,22181.0,207.9702,207.9883,207.8798,207.916,22181.0
2018-08-29 14:00:00,229.94,230.06,229.9,230.0,16992.0,207.916,208.0245,207.8798,207.9702,16992.0
2018-08-29 14:10:00,230.0,230.02,229.93,230.0,16224.0,207.9702,207.9883,207.9069,207.9702,16224.0
2018-08-29 14:20:00,230.0,230.02,229.92,229.99,15403.0,207.9702,207.9883,207.8979,207.9612,15403.0
2018-08-29 14:30:00,229.98,230.25,229.97,230.21,22896.0,207.9522,208.1963,207.9431,208.1601,22896.0
2018-08-29 14:40:00,230.25,230.37,230.19,230.37,9427.0,208.1963,208.3048,208.142,208.3048,9427.0
2018-08-29 14:50:00,230.34,230.41,230.28,230.33,16448.0,208.2777,208.341,208.2234,208.2686,16448.0
2018-08-29 15:00:00,230.36,230.37,230.27,230.29,19198.0,208.2958,208.3048,208.2144,208.2325,19198.0
2018-08-29 15:10:00,230.29,230.31,230.25,230.28,26373.0,208.2325,208.2506,208.1963,208.2234,26373.0
2018-08-29 15:20:00,230.3,230.31,230.2,230.29,16645.0,208.2415,208.2506,208.1511,208.2325,16645.0
2018-08-29 15:30:00,230.27,230.37,230.21,230.28,29564.0,208.2144,208.3048,208.1601,208.2234,29564.0
2018-08-29 15:40:00,230.3,230.32,230.21,230.3,38964.0,208.2415,208.2596,208.1601,208.2415,38964.0
2018-08-29 15:50:00,230.3,230.53,230.04,230.18,151667.0,208.2415,208.4495,208.0064,208.133,151667.0
2018-08-30 09:30:00,229.62,230.19,229.44,230.08,57710.0,208.1393,208.656,207.9762,208.5563,57710.0
2018-08-30 09:40:00,229.97,230.5,229.92,230.0,26537.0,208.4566,208.937,208.4113,208.4838,26537.0
2018-08-30 09:50:00,230.01,230.27,229.69,229.76,27677.0,208.4929,208.7285,208.2028,208.2662,27677.0
2018-08-30 10:00:00,229.71,229.92,229.59,229.86,27608.0,208.2209,208.4113,208.1121,208.3569,27608.0
2018-08-30 10:10:00,229.84,230.09,229.64,229.87,39878.0,208.3388,208.5654,208.1575,208.366,39878.0
2018-08-30 10:20:00,229.86,229.97,229.62,229.8,31887.0,208.3569,208.4566,208.1393,208.3025,31887.0
2018-08-30 10:30:00,229.79,230.15,229.67,230.03,16378.0,208.2934,208.6198,208.1847,208.511,16378.0
2018-08-30 10:40:00,230.04,230.07,229.86,229.98,14708.0,208.5201,208.5472,208.3569,208.4657,14708.0
2018-08-30 10:50:00,229.98,230.14,229.83,230.05,37128.0,208.4657,208.6107,208.3297,208.5291,37128.0
2018-08-30 11:00:00,230.05,230.22,230.0,230.09,12526.0,208.5291,208.6832,208.4838,208.5654,12526.0
2018-08-30 11:10:00,230.09,230.38,230.09,230.16,75067.0,208.5654,208.8282,208.5654,208.6288,75067.0
2018-08-30 11:20:00,230.11,230.26,230.0,230.19,13790.0,208.5835,208.7195,208.4838,208.656,13790.0
2018-08-30 11:30:00,230.17,230.3,230.13,230.13,7617.0,208.6379,208.7557,208.6016,208.6016,7617.0
2018-08-30 11:40:00,230.15,230.32,230.05,230.26,12769.0,208.6198,208.7739,208.5291,208.7195,12769.0
2018-08-30 11:50:00,230.29,230.35,230.16,230.34,8986.0,208.7467,208.8011,208.6288,208.792,8986.0
2018-08-30 12:00:00,230.35,230.47,230.35,230.43,4722.0,208.8011,208.9098,208.8011,208.8736,4722.0
2018-08-30 12:10:00,230.4,230.48,230.3,230.48,8238.0,208.8464,208.9189,208.7557,208.9189,8238.0
2018-08-30 12:20:00,230.45,230.6,230.43,230.44,10254.0,208.8917,209.0277,208.8736,208.8826,10254.0
2018-08-30 12:30:00,230.42,230.47,230.39,230.42,6676.0,208.8645,208.9098,208.8373,208.8645,6676.0
2018-08-30 12:40:00,230.42,230.5,230.4,230.5,4978.0,208.8645,208.937,208.8464,208.937,4978.0
2018-08-30 12:50:00,230.5,230.74,230.49,230.73,9772.0,208.937,209.1546,208.928,209.1455,9772.0
2018-08-30 13:00:00,230.74,230.87,230.71,230.86,14265.0,209.1546,209.2724,209.1274,209.2633,14265.0
2018-08-30 13:10:00,230.86,230.97,230.83,230.95,5607.0,209.2633,209.3631,209.2361,209.3449,5607.0
2018-08-30 13:20:00,230.96,231.16,230.91,231.14,8289.0,209.354,209.5353,209.3087,209.5171,8289.0
2018-08-30 13:30:00,231.12,231.15,230.95,230.95,7108.0,209.499,209.5262,209.3449,209.3449,7108.0
2018-08-30 13:40:00,230.95,231.01,230.9,230.97,9485.0,209.3449,209.3993,209.2996,209.3631,9485.0
2018-08-30 13:50:00,230.98,231.04,230.89,230.9,5411.0,209.3721,209.4265,209.2905,209.2996,5411.0
2018-08-30 14:00:00,230.92,230.96,230.68,230.7,10883.0,209.3177,209.354,209.1002,209.1183,10883.0
2018-08-30 14:10:00,230.71,230.83,230.35,230.37,8663.0,209.1274,209.2361,208.8011,208.8192,8663.0
2018-08-30 14:20:00,230.36,230.58,230.26,230.53,10344.0,208.8101,209.0095,208.7195,208.9642,10344.0
2018-08-30 14:30:00,230.55,230.76,230.55,230.64,12163.0,208.9823,209.1727,208.9823,209.0639,12163.0
2018-08-30 14:40:00,230.67,230.67,230.48,230.59,8909.0,209.0911,209.0911,208.9189,209.0186,8909.0
2018-08-30 14:50:00,230.59,230.59,230.38,230.51,12467.0,209.0186,209.0186,208.8282,208.9461,12467.0
2018-08-30 15:00:00,230.47,230.48,230.08,230.36,15105.0,208.9098,208.9189,208.5563,208.8101,15105.0
2018-08-30 15:10:00,230.37,230.4,230.19,230.24,11476.0,208.8192,208.8464,208.656,208.7013,11476.0
2018-08-30 15:20:00,230.24,230.43,230.18,230.43,10507.0,208.7013,208.8736,208.647,208.8736,10507.0
2018-08-30 15:30:00,230.48,230.59,230.37,230.48,23179.0,208.9189,209.0186,208.8192,208.9189,23179.0
2018-08-30 15:40:00,230.48,230.77,230.39,230.62,31280.0,208.9189,209.1818,208.8373,209.0458,31280.0
2018-08-30 15:50:00,230.59,230.93,230.47,230.83,105598.0,209.0186,209.3268,208.9098,209.2361,105598.0
2018-08-31 09:30:00,230.21,231.5,230.21,231.35,39134.0,208.6741,209.8435,208.6741,209.7075,39134.0
2018-08-31 09:40:00,231.36,231.64,231.12,231.4,25146.0,209.7166,209.9704,209.499,209.7528,25146.0
2018-08-31 09:50:00,231.4,231.61,231.29,231.48,12957.0,209.7528,209.9432,209.6531,209.8253,12957.0
2018-08-31 10:00:00,231.42,231.71,231.35,231.58,23662.0,209.771,210.0338,209.7075,209.916,23662.0
2018-08-31 10:10:00,231.58,231.64,231.35,231.58,23939.0,209.916,209.9704,209.7075,209.916,23939.0
2018-08-31 10:20:00,231.61,231.91,231.58,231.87,25354.0,209.9432,210.2151,209.916,210.1789,25354.0
2018-08-31 10:30:00,231.89,231.97,231.74,231.89,11742.0,210.197,210.2695,210.061,210.197,11742.0
2018-08-31 10:40:00,231.88,232.07,231.59,232.02,26281.0,210.1879,210.3601,209.9251,210.3148,26281.0
2018-08-31 10:50:00,232.01,232.09,231.93,232.05,11058.0,210.3058,210.3783,210.2332,210.342,11058.0
2018-08-31 11:00:00,232.05,232.35,232.05,232.13,17008.0,210.342,210.614,210.342,210.4145,17008.0
2018-08-31 11:10:00,232.14,232.28,231.99,232.0,11936.0,210.4236,210.5505,210.2876,210.2967,11936.0
2018-08-31 11:20:00,232.0,232.42,231.98,232.22,22268.0,210.2967,210.6774,210.2786,210.4961,22268.0
2018-08-31 11:30:00,232.22,232.34,232.17,232.25,6890.0,210.4961,210.6049,210.4508,210.5233,6890.0
2018-08-31 11:40:00,232.22,232.22,231.7,231.74,14152.0,210.4961,210.4961,210.0248,210.061,14152.0
2018-08-31 11:50:00,231.74,231.82,231.59,231.65,5686.0,210.061,210.1335,209.9251,209.9794,5686.0
2018-08-31 12:00:00,231.63,231.69,231.51,231.55,11340.0,209.9613,210.0157,209.8525,209.8888,11340.0
2018-08-31 12:10:00,231.52,231.63,231.46,231.57,8043.0,209.8616,209.9613,209.8072,209.9069,8043.0
2018-08-31 12:20:00,231.62,231.67,231.52,231.62,8750.0,209.9522,209.9976,209.8616,209.9522,8750.0
2018-08-31 12:30:00,231.62,231.67,231.42,231.48,8664.0,209.9522,209.9976,209.771,209.8253,8664.0
2018-08-31 12:40:00,231.47,231.66,231.47,231.58,11126.0,209.8163,209.9885,209.8163,209.916,11126.0
2018-08-31 12:50:00,231.58,231.82,231.51,231.75,8515.0,209.916,210.1335,209.8525,210.0701,8515.0
2018-08-31 13:00:00,231.74,231.74,231.55,231.68,9771.0,210.061,210.061,209.8888,210.0066,9771.0
2018-08-31 13:10:00,231.71,231.83,231.65,231.73,3433.0,210.0338,210.1426,209.9794,210.052,3433.0
2018-08-31 13:20:00,231.76,232.03,231.76,231.97,9175.0,210.0791,210.3239,210.0791,210.2695,9175.0
2018-08-31 13:30:00,231.97,232.09,231.88,232.01,7222.0,210.2695,210.3783,210.1879,210.3058,7222.0
2018-08-31 13:40:00,231.95,232.04,231.89,231.99,6336.0,210.2514,210.333,210.197,210.2876,6336.0
2018-08-31 13:50:00,232.0,232.11,231.97,232.07,5924.0,210.2967,210.3964,210.2695,210.3601,5924.0
2018-08-31 14:00:00,232.06,232.12,231.84,231.84,8276.0,210.3511,210.4055,210.1517,210.1517,8276.0
2018-08-31 14:10:00,231.88,231.89,231.77,231.89,11747.0,210.1879,210.197,210.0882,210.197,11747.0
2018-08-31 14:20:00,231.91,231.96,231.75,231.75,11062.0,210.2151,210.2604,210.0701,210.0701,11062.0
2018-08-31 14:30:00,231.81,231.94,231.8,231.9,8054.0,210.1245,210.2423,210.1154,210.2061,8054.0
2018-08-31 14:40:00,231.95,232.15,231.91,232.09,13520.0,210.2514,210.4327,210.2151,210.3783,13520.0
2018-08-31 14:50:00,232.08,232.17,231.96,232.09,11488.0,210.3692,210.4508,210.2604,210.3783,11488.0
2018-08-31 15:00:00,232.06,232.33,232.06,232.23,11176.0,210.3511,210.5958,210.3511,210.5052,11176.0
2018-08-31 15:10:00,232.23,232.4,232.18,232.38,11981.0,210.5052,210.6593,210.4599,210.6411,11981.0
2018-08-31 15:20:00,232.37,232.42,232.25,232.3,21844.0,210.6321,210.6774,210.5233,210.5686,21844.0
2018-08-31 15:30:00,232.29,232.69,232.27,232.57,43567.0,210.5596,210.9221,210.5414,210.8134,43567.0
2018-08-31 15:40:00,232.59,232.91,232.53,232.7,70440.0,210.8315,211.1216,210.7771,210.9312,70440.0
2018-08-31 15:50:00,232.72,233.52,232.72,233.14,232642.0,210.9493,211.6745,210.9493,211.3301,232642.0
2018-09-04 09:30:00,233.14,234.91,233.14,234.32,84543.0,211.3301,212.9345,211.3301,212.3997,84543.0
2018-09-04 09:40:00,234.26,234.39,233.9,234.15,56608.0,212.3453,212.4631,212.019,212.2456,56608.0
2018-09-04 09:50:00,234.25,234.81,234.25,234.56,71830.0,212.3362,212.8438,212.3362,212.6172,71830.0
2018-09-04 10:00:00,234.62,234.72,234.52,234.57,27431.0,212.6716,212.7622,212.581,212.6263,27431.0
2018-09-04 10:10:00,234.51,234.71,234.27,234.35,17316.0,212.5719,212.7532,212.3543,212.4269,17316.0
2018-09-04 10:20:00,234.33,234.41,234.05,234.17,16097.0,212.4087,212.4812,212.1549,212.2637,16097.0
2018-09-04 10:30:00,234.22,234.56,234.21,234.47,16307.0,212.309,212.6172,212.3,212.5356,16307.0
2018-09-04 10:40:00,234.47,234.63,234.08,234.57,22941.0,212.5356,212.6807,212.1821,212.6263,22941.0
2018-09-04 10:50:00,234.59,234.75,234.52,234.7,18872.0,212.6444,212.7894,212.581,212.7441,18872.0
2018-09-04 11:00:00,234.66,234.66,234.38,234.42,16856.0,212.7079,212.7079,212.4541,212.4903,16856.0
2018-09-04 11:10:00,234.41,234.56,234.35,234.49,18017.0,212.4812,212.6172,212.4269,212.5538,18017.0
2018-09-04 11:20:00,234.49,234.73,234.48,234.48,22138.0,212.5538,212.7713,212.5447,212.5447,22138.0
2018-09-04 11:30:00,234.52,234.7,234.42,234.65,12126.0,212.581,212.7441,212.4903,212.6988,12126.0
2018-09-04 11:40:00,234.59,234.6,234.26,234.26,14243.0,212.6444,212.6535,212.3453,212.3453,14243.0
2018-09-04 11:50:00,234.26,234.31,233.97,234.06,15214.0,212.3453,212.3906,212.0824,212.164,15214.0
2018-09-04 12:00:00,234.08,234.1,233.7,233.74,11465.0,212.1821,212.2002,211.8377,211.8739,11465.0
2018-09-04 12:10:00,233.74,233.99,233.64,233.99,13181.0,211.8739,212.1005,211.7833,212.1005,13181.0
2018-09-04 12:20:00,233.98,234.02,233.55,233.7,17466.0,212.0915,212.1277,211.7017,211.8377,17466.0
2018-09-04 12:30:00,233.73,233.74,233.4,233.47,19415.0,211.8649,211.8739,211.5657,211.6292,19415.0
2018-09-04 12:40:00,233.48,233.57,233.39,233.56,8930.0,211.6382,211.7198,211.5567,211.7108,8930.0
2018-09-04 12:50:00,233.55,233.83,233.52,233.81,18186.0,211.7017,211.9555,211.6745,211.9374,18186.0
2018-09-04 13:00:00,233.81,234.07,233.79,233.97,20059.0,211.9374,212.1731,211.9192,212.0824,20059.0
2018-09-04 13:10:00,233.99,234.13,233.98,234.06,13430.0,212.1005,212.2274,212.0915,212.164,13430.0
2018-09-04 13:20:00,234.08,234.39,234.08,234.32,17108.0,212.1821,212.4631,212.1821,212.3997,17108.0
2018-09-04 13:30:00,234.33,234.57,234.32,234.5,21277.0,212.4087,212.6263,212.3997,212.5628,21277.0
2018-09-04 13:40:00,234.47,234.47,234.28,234.47,14884.0,212.5356,212.5356,212.3634,212.5356,14884.0
2018-09-04 13:50:00,234.45,234.59,234.31,234.46,15693.0,212.5175,212.6444,212.3906,212.5266,15693.0
2018-09-04 14:00:00,234.49,234.64,234.44,234.48,10927.0,212.5538,212.6897,212.5084,212.5447,10927.0
2018-09-04 14:10:00,234.48,234.7,234.47,234.59,13369.0,212.5447,212.7441,212.5356,212.6444,13369.0
2018-09-04 14:20:00,234.57,234.71,234.52,234.68,14378.0,212.6263,212.7532,212.581,212.726,14378.0
2018-09-04 14:30:00,234.68,234.76,234.63,234.65,28155.0,212.726,212.7985,212.6807,212.6988,28155.0
2018-09-04 14:40:00,234.68,234.72,234.45,234.53,19185.0,212.726,212.7622,212.5175,212.59,19185.0
2018-09-04 14:50:00,234.53,234.62,234.49,234.58,47248.0,212.59,212.6716,212.5538,212.6353,47248.0
2018-09-04 15:00:00,234.62,234.71,234.56,234.6,26841.0,212.6716,212.7532,212.6172,212.6535,26841.0
2018-09-04 15:10:00,234.6,234.69,234.48,234.52,20032.0,212.6535,212.7351,212.5447,212.581,20032.0
2018-09-04 15:20:00,234.54,234.62,234.51,234.58,18385.0,212.5991,212.6716,212.5719,212.6353,18385.0
2018-09-04 15:30:00,234.58,234.64,234.54,234.6,22636.0,212.6353,212.6897,212.5991,212.6535,22636.0
2018-09-04 15:40:00,234.6,234.6,234.31,234.35,33297.0,212.6535,212.6535,212.3906,212.4269,33297.0
2018-09-04 15:50:00,234.36,234.7,234.3,234.69,103322.0,212.4359,212.7441,212.3815,212.7351,103322.0
2018-09-05 09:30:00,234.61,236.17,234.57,235.18,101419.0,212.6625,214.0766,212.6263,213.1792,101419.0
2018-09-05 09:40:00,235.18,235.43,234.68,234.7,49173.0,213.1792,213.4058,212.726,212.7441,49173.0
2018-09-05 09:50:00,234.76,234.95,234.27,234.36,39476.0,212.7985,212.9707,212.3543,212.4359,39476.0
2018-09-05 10:00:00,234.31,234.65,233.89,234.02,47172.0,212.3906,212.6988,212.0099,212.1277,47172.0
2018-09-05 10:10:00,234.02,234.08,233.51,233.59,52804.0,212.1277,212.1821,211.6654,211.738,52804.0
2018-09-05 10:20:00,233.61,233.93,233.5,233.78,43849.0,211.7561,212.0461,211.6564,211.9102,43849.0
2018-09-05 10:30:00,233.76,233.81,233.2,233.46,40303.0,211.8921,211.9374,211.3844,211.6201,40303.0
2018-09-05 10:40:00,233.39,233.8,233.36,233.79,35463.0,211.5567,211.9283,211.5295,211.9192,35463.0
2018-09-05 10:50:00,233.87,234.13,233.69,234.06,21387.0,211.9918,212.2274,211.8286,212.164,21387.0
2018-09-05 11:00:00,234.12,234.19,233.54,233.98,43855.0,212.2184,212.2818,211.6926,212.0915,43855.0
2018-09-05 11:10:00,233.87,234.25,233.87,234.25,18840.0,211.9918,212.3362,211.9918,212.3362,18840.0
2018-09-05 11:20:00,234.25,234.38,234.06,234.13,13060.0,212.3362,212.4541,212.164,212.2274,13060.0
2018-09-05 11:30:00,234.18,234.58,234.08,234.58,23892.0,212.2728,212.6353,212.1821,212.6353,23892.0
2018-09-05 11:40:00,234.56,234.72,234.37,234.6,21113.0,212.6172,212.7622,212.445,212.6535,21113.0
2018-09-05 11:50:00,234.61,234.9,234.57,234.6,27728.0,212.6625,212.9254,212.6263,212.6535,27728.0
2018-09-05 12:00:00,234.65,235.12,234.63,234.94,15199.0,212.6988,213.1248,212.6807,212.9617,15199.0
2018-09-05 12:10:00,234.96,235.22,234.96,235.2,18427.0,212.9798,213.2155,212.9798,213.1973,18427.0
2018-09-05 12:20:00,235.22,235.36,235.05,235.26,15114.0,213.2155,213.3424,213.0614,213.2517,15114.0
2018-09-05 12:30:00,235.28,235.52,235.23,235.41,24738.0,213.2699,213.4874,213.2245,213.3877,24738.0
2018-09-05 12:40:00,235.35,235.63,235.25,235.55,16189.0,213.3333,213.5871,213.2427,213.5146,16189.0
2018-09-05 12:50:00,235.56,235.57,235.3,235.42,22476.0,213.5237,213.5327,213.288,213.3968,22476.0
2018-09-05 13:00:00,235.43,235.71,235.39,235.67,21242.0,213.4058,213.6596,213.3696,213.6234,21242.0
2018-09-05 13:10:00,235.64,236.0,235.64,235.87,20592.0,213.5962,213.9225,213.5962,213.8047,20592.0
2018-09-05 13:20:00,235.84,235.91,235.7,235.84,19736.0,213.7775,213.8409,213.6506,213.7775,19736.0
2018-09-05 13:30:00,235.83,235.98,235.69,235.7,13852.0,213.7684,213.9044,213.6415,213.6506,13852.0
2018-09-05 13:40:00,235.7,235.74,235.58,235.73,13693.0,213.6506,213.6868,213.5418,213.6778,13693.0
2018-09-05 13:50:00,235.77,235.82,235.26,235.31,31364.0,213.714,213.7593,213.2517,213.2971,31364.0
2018-09-05 14:00:00,235.25,235.27,234.97,235.14,19342.0,213.2427,213.2608,212.9889,213.143,19342.0
2018-09-05 14:10:00,235.14,235.19,234.8,235.13,30414.0,213.143,213.1883,212.8348,213.1339,30414.0
2018-09-05 14:20:00,235.16,235.33,234.94,235.19,28239.0,213.1611,213.3152,212.9617,213.1883,28239.0
2018-09-05 14:30:00,235.15,235.15,234.94,235.09,18003.0,213.152,213.152,212.9617,213.0976,18003.0
2018-09-05 14:40:00,235.07,235.1,234.95,234.97,18138.0,213.0795,213.1067,212.9707,212.9889,18138.0
2018-09-05 14:50:00,234.97,235.02,234.82,234.93,16335.0,212.9889,213.0342,212.8529,212.9526,16335.0
2018-09-05 15:00:00,234.93,235.4,234.9,235.38,23579.0,212.9526,213.3786,212.9254,213.3605,23579.0
2018-09-05 15:10:00,235.38,235.57,235.22,235.32,24055.0,213.3605,213.5327,213.2155,213.3061,24055.0
2018-09-05 15:20:00,235.3,235.4,235.19,235.25,24691.0,213.288,213.3786,213.1883,213.2427,24691.0
2018-09-05 15:30:00,235.24,235.52,235.24,235.48,31531.0,213.2336,213.4874,213.2336,213.4511,31531.0
2018-09-05 15:40:00,235.48,235.69,235.39,235.5,58802.0,213.4511,213.6415,213.3696,213.4693,58802.0
2018-09-05 15:50:00,235.51,235.67,235.26,235.62,147621.0,213.4783,213.6234,213.2517,213.5781,147621.0
2018-09-06 09:30:00,235.47,236.35,235.3,236.01,57592.0,213.4421,214.2398,213.288,213.9316,57592.0
2018-09-06 09:40:00,235.89,235.89,235.37,235.47,39731.0,213.8228,213.8228,213.3514,213.4421,39731.0
2018-09-06 09:50:00,235.47,236.22,235.46,236.21,35224.0,213.4421,214.1219,213.433,214.1129,35224.0
2018-09-06 10:00:00,236.22,236.5,236.14,236.28,36360.0,214.1219,214.3757,214.0494,214.1763,36360.0
2018-09-06 10:10:00,236.26,236.26,235.93,236.05,23290.0,214.1582,214.1582,213.8591,213.9678,23290.0
2018-09-06 10:20:00,235.99,236.0,235.43,235.71,28030.0,213.9134,213.9225,213.4058,213.6596,28030.0
2018-09-06 10:30:00,235.72,236.05,235.63,236.05,21652.0,213.6687,213.9678,213.5871,213.9678,21652.0
2018-09-06 10:40:00,236.13,236.16,235.84,235.85,24507.0,214.0403,214.0675,213.7775,213.7865,24507.0
2018-09-06 10:50:00,235.88,235.98,235.51,235.7,32751.0,213.8137,213.9044,213.4783,213.6506,32751.0
2018-09-06 11:00:00,235.73,235.73,235.2,235.36,23966.0,213.6778,213.6778,213.1973,213.3424,23966.0
2018-09-06 11:10:00,235.31,235.53,235.06,235.14,23071.0,213.2971,213.4965,213.0704,213.143,23071.0
2018-09-06 11:20:00,235.18,235.65,235.14,235.46,17260.0,213.1792,213.6052,213.143,213.433,17260.0
2018-09-06 11:30:00,235.46,235.7,235.43,235.6,14028.0,213.433,213.6506,213.4058,213.5599,14028.0
2018-09-06 11:40:00,235.58,235.87,235.47,235.83,18842.0,213.5418,213.8047,213.4421,213.7684,18842.0
2018-09-06 11:50:00,235.87,236.17,235.77,236.11,24168.0,213.8047,214.0766,213.714,214.0222,24168.0
2018-09-06 12:00:00,236.12,236.31,236.05,236.2,19739.0,214.0313,214.2035,213.9678,214.1038,19739.0
2018-09-06 12:10:00,236.23,236.51,236.09,236.5,21972.0,214.131,214.3848,214.0041,214.3757,21972.0
2018-09-06 12:20:00,236.51,236.54,236.25,236.28,20035.0,214.3848,214.412,214.1491,214.1763,20035.0
2018-09-06 12:30:00,236.25,236.42,236.22,236.27,14630.0,214.1491,214.3032,214.1219,214.1672,14630.0
2018-09-06 12:40:00,236.26,236.53,236.26,236.33,19677.0,214.1582,214.4029,214.1582,214.2216,19677.0
2018-09-06 12:50:00,236.29,236.41,236.2,236.36,8916.0,214.1854,214.2941,214.1038,214.2488,8916.0
2018-09-06 13:00:00,236.34,236.38,236.11,236.27,13399.0,214.2307,214.267,214.0222,214.1672,13399.0
2018-09-06 13:10:00,236.26,236.39,236.14,236.3,21239.0,214.1582,214.276,214.0494,214.1944,21239.0
2018-09-06 13:20:00,236.32,236.54,236.3,236.5,11726.0,214.2126,214.412,214.1944,214.3757,11726.0
2018-09-06 13:30:00,236.46,236.6,236.41,236.59,13693.0,214.3395,214.4664,214.2941,214.4573,13693.0
2018-09-06 13:40:00,236.62,236.76,236.58,236.67,16898.0,214.4845,214.6114,214.4482,214.5298,16898.0
2018-09-06 13:50:00,236.67,236.67,236.42,236.46,72398.0,214.5298,214.5298,214.3032,214.3395,72398.0
2018-09-06 14:00:00,236.47,236.57,236.35,236.5,13215.0,214.3485,214.4392,214.2398,214.3757,13215.0
2018-09-06 14:10:00,236.5,236.55,236.25,236.34,11141.0,214.3757,214.4211,214.1491,214.2307,11141.0
2018-09-06 14:20:00,236.34,236.38,236.17,236.31,18905.0,214.2307,214.267,214.0766,214.2035,18905.0
2018-09-06 14:30:00,236.34,236.68,236.34,236.56,36854.0,214.2307,214.5389,214.2307,214.4301,36854.0
2018-09-06 14:40:00,236.6,236.74,236.46,236.46,15265.0,214.4664,214.5933,214.3395,214.3395,15265.0
2018-09-06 14:50:00,236.47,236.5,236.07,236.08,22845.0,214.3485,214.3757,213.986,213.995,22845.0
2018-09-06 15:00:00,236.1,236.39,235.92,236.39,44118.0,214.0131,214.276,213.85,214.276,44118.0
2018-09-06 15:10:00,236.41,236.49,236.23,236.26,21473.0,214.2941,214.3667,214.131,214.1582,21473.0
2018-09-06 15:20:00,236.27,236.59,236.27,236.53,26437.0,214.1672,214.4573,214.1672,214.4029,26437.0
2018-09-06 15:30:00,236.56,236.68,236.49,236.6,24624.0,214.4301,214.5389,214.3667,214.4664,24624.0
2018-09-06 15:40:00,236.64,236.71,236.37,236.64,33605.0,214.5026,214.5661,214.2579,214.5026,33605.0
2018-09-06 15:50:00,236.64,236.77,236.58,236.68,131243.0,214.5026,214.6205,214.4482,214.5389,131243.0
2018-09-07 09:30:00,237.31,238.6,237.2,238.47,88318.0,215.11,216.2793,215.0102,216.1614,88318.0
2018-09-07 09:40:00,238.52,239.82,238.52,239.64,63866.0,216.2068,217.3851,216.2068,217.222,63866.0
2018-09-07 09:50:00,239.69,240.46,239.67,240.19,83934.0,217.2673,217.9653,217.2492,217.7205,83934.0
2018-09-07 10:00:00,240.25,240.75,239.79,240.67,104105.0,217.7749,218.2281,217.358,218.1556,104105.0
2018-09-07 10:10:00,240.67,240.85,240.02,240.49,66909.0,218.1556,218.3188,217.5664,217.9925,66909.0
2018-09-07 10:20:00,240.58,241.08,240.58,241.06,96599.0,218.074,218.5273,218.074,218.5091,96599.0
2018-09-07 10:30:00,241.06,241.24,240.76,240.88,43662.0,218.5091,218.6723,218.2372,218.346,43662.0
2018-09-07 10:40:00,240.88,241.47,240.87,241.36,40438.0,218.346,218.8808,218.3369,218.7811,40438.0
2018-09-07 10:50:00,241.4,241.73,241.39,241.72,62412.0,218.8173,219.1165,218.8083,219.1074,62412.0
2018-09-07 11:00:00,241.75,242.45,241.68,242.33,50282.0,219.1346,219.7691,219.0711,219.6603,50282.0
2018-09-07 11:10:00,242.36,242.4,241.91,242.2,41850.0,219.6875,219.7238,219.2796,219.5425,41850.0
2018-09-07 11:20:00,242.24,242.39,242.02,242.26,17311.0,219.5788,219.7147,219.3793,219.5969,17311.0
2018-09-07 11:30:00,242.26,242.95,242.24,242.71,59969.0,219.5969,220.2223,219.5788,220.0048,59969.0
2018-09-07 11:40:00,242.69,242.72,242.32,242.39,44229.0,219.9867,220.0139,219.6513,219.7147,44229.0
2018-09-07 11:50:00,242.43,242.48,241.92,242.38,40681.0,219.751,219.7963,219.2887,219.7057,40681.0
2018-09-07 12:00:00,242.39,242.5,242.21,242.29,43634.0,219.7147,219.8144,219.5516,219.6241,43634.0
2018-09-07 12:10:00,242.25,242.63,242.02,242.23,55481.0,219.5878,219.9323,219.3793,219.5697,55481.0
2018-09-07 12:20:00,242.19,242.33,241.83,241.91,42335.0,219.5334,219.6603,219.2071,219.2796,42335.0
2018-09-07 12:30:00,241.89,242.11,241.71,241.87,37579.0,219.2615,219.4609,219.0983,219.2434,37579.0
2018-09-07 12:40:00,241.84,241.94,241.61,241.85,27954.0,219.2162,219.3068,219.0077,219.2252,27954.0
2018-09-07 12:50:00,241.86,242.13,241.83,241.91,24376.0,219.2343,219.479,219.2071,219.2796,24376.0
2018-09-07 13:00:00,241.94,242.01,241.54,241.59,30820.0,219.3068,219.3703,218.9442,218.9896,30820.0
2018-09-07 13:10:00,241.58,241.58,241.16,241.16,27877.0,218.9805,218.9805,218.5998,218.5998,27877.0
2018-09-07 13:20:00,241.12,241.32,240.96,241.3,24866.0,218.5635,218.7448,218.4185,218.7267,24866.0
2018-09-07 13:30:00,241.31,241.84,241.3,241.47,40067.0,218.7358,219.2162,218.7267,218.8808,40067.0
2018-09-07 13:40:00,241.47,241.89,241.45,241.81,24497.0,218.8808,219.2615,218.8627,219.189,24497.0
2018-09-07 13:50:00,241.78,241.89,241.67,241.87,17253.0,219.1618,219.2615,219.0621,219.2434,17253.0
2018-09-07 14:00:00,241.89,241.94,241.77,241.87,29579.0,219.2615,219.3068,219.1527,219.2434,29579.0
2018-09-07 14:10:00,241.88,241.95,241.5,241.56,36307.0,219.2524,219.3159,218.908,218.9624,36307.0
2018-09-07 14:20:00,241.61,241.64,241.5,241.63,16508.0,219.0077,219.0349,218.908,219.0258,16508.0
2018-09-07 14:30:00,241.65,241.91,241.62,241.81,33486.0,219.044,219.2796,219.0168,219.189,33486.0
2018-09-07 14:40:00,241.83,242.0,241.77,241.95,28671.0,219.2071,219.3612,219.1527,219.3159,28671.0
2018-09-07 14:50:00,241.94,241.94,241.68,241.87,28128.0,219.3068,219.3068,219.0711,219.2434,28128.0
2018-09-07 15:00:00,241.83,241.94,241.5,241.53,22053.0,219.2071,219.3068,218.908,218.9352,22053.0
2018-09-07 15:10:00,241.56,241.89,241.53,241.66,28593.0,218.9624,219.2615,218.9352,219.053,28593.0
2018-09-07 15:20:00,241.67,241.74,241.55,241.63,23793.0,219.0621,219.1255,218.9533,219.0258,23793.0
2018-09-07 15:30:00,241.64,241.66,241.4,241.48,44056.0,219.0349,219.053,218.8173,218.8899,44056.0
2018-09-07 15:40:00,241.48,241.6,241.41,241.43,48120.0,218.8899,218.9986,218.8264,218.8445,48120.0
2018-09-07 15:50:00,241.4,241.68,241.06,241.47,198692.0,218.8173,219.0711,218.5091,218.8808,198692.0
2018-09-10 09:30:00,243.2,243.26,242.11,242.53,89195.0,220.449,220.5033,219.4609,219.8416,89195.0
2018-09-10 09:40:00,242.58,243.26,242.51,243.25,34290.0,219.887,220.5033,219.8235,220.4943,34290.0
2018-09-10 09:50:00,243.27,243.81,242.96,243.5,53694.0,220.5124,221.0019,220.2314,220.7209,53694.0
2018-09-10 10:00:00,243.56,243.69,243.28,243.48,53585.0,220.7753,220.8931,220.5215,220.7028,53585.0
2018-09-10 10:10:00,243.5,243.63,243.4,243.5,37963.0,220.7209,220.8387,220.6302,220.7209,37963.0
2018-09-10 10:20:00,243.48,243.74,243.17,243.19,36710.0,220.7028,220.9384,220.4218,220.4399,36710.0
2018-09-10 10:30:00,243.21,243.6,243.2,243.5,39997.0,220.458,220.8115,220.449,220.7209,39997.0
2018-09-10 10:40:00,243.47,243.5,243.23,243.38,33394.0,220.6937,220.7209,220.4761,220.6121,33394.0
2018-09-10 10:50:00,243.42,243.54,242.96,242.97,94074.0,220.6484,220.7571,220.2314,220.2405,94074.0
2018-09-10 11:00:00,242.97,243.14,242.56,243.14,27665.0,220.2405,220.3946,219.8688,220.3946,27665.0
2018-09-10 11:10:00,243.14,243.19,242.93,243.02,31324.0,220.3946,220.4399,220.2042,220.2858,31324.0
2018-09-10 11:20:00,242.99,243.06,242.91,243.01,34045.0,220.2586,220.322,220.1861,220.2767,34045.0
2018-09-10 11:30:00,243.01,243.07,242.87,243.0,33406.0,220.2767,220.3311,220.1498,220.2677,33406.0
2018-09-10 11:40:00,243.01,243.02,242.8,243.0,21920.0,220.2767,220.2858,220.0864,220.2677,21920.0
2018-09-10 11:50:00,243.0,243.23,242.84,242.95,61375.0,220.2677,220.4761,220.1226,220.2223,61375.0
2018-09-10 12:00:00,242.94,243.17,242.88,243.0,30106.0,220.2133,220.4218,220.1589,220.2677,30106.0
2018-09-10 12:10:00,242.98,243.03,242.87,242.87,16766.0,220.2495,220.2949,220.1498,220.1498,16766.0
2018-09-10 12:20:00,242.83,242.85,242.72,242.77,13669.0,220.1136,220.1317,220.0139,220.0592,13669.0
2018-09-10 12:30:00,242.76,242.92,242.73,242.86,11930.0,220.0501,220.1951,220.0229,220.1408,11930.0
2018-09-10 12:40:00,242.86,243.03,242.79,242.97,13415.0,220.1408,220.2949,220.0773,220.2405,13415.0
2018-09-10 12:50:00,242.97,243.03,242.91,242.97,20629.0,220.2405,220.2949,220.1861,220.2405,20629.0
2018-09-10 13:00:00,242.99,243.01,242.96,243.0,20854.0,220.2586,220.2767,220.2314,220.2677,20854.0
2018-09-10 13:10:00,243.0,243.42,242.97,243.36,27825.0,220.2677,220.6484,220.2405,220.594,27825.0
2018-09-10 13:20:00,243.36,243.51,243.35,243.42,25790.0,220.594,220.73,220.5849,220.6484,25790.0
2018-09-10 13:30:00,243.42,243.48,243.31,243.41,41590.0,220.6484,220.7028,220.5487,220.6393,41590.0
2018-09-10 13:40:00,243.39,243.5,243.29,243.34,37677.0,220.6212,220.7209,220.5305,220.5759,37677.0
2018-09-10 13:50:00,243.34,243.51,243.33,243.42,38344.0,220.5759,220.73,220.5668,220.6484,38344.0
2018-09-10 14:00:00,243.44,243.5,243.28,243.33,59189.0,220.6665,220.7209,220.5215,220.5668,59189.0
2018-09-10 14:10:00,243.34,243.41,243.31,243.39,16852.0,220.5759,220.6393,220.5487,220.6212,16852.0
2018-09-10 14:20:00,243.37,243.51,243.3,243.47,17177.0,220.603,220.73,220.5396,220.6937,17177.0
2018-09-10 14:30:00,243.49,243.5,243.39,243.44,46700.0,220.7118,220.7209,220.6212,220.6665,46700.0
2018-09-10 14:40:00,243.44,243.54,243.37,243.41,45352.0,220.6665,220.7571,220.603,220.6393,45352.0
2018-09-10 14:50:00,243.42,243.45,243.33,243.34,38749.0,220.6484,220.6756,220.5668,220.5759,38749.0
2018-09-10 15:00:00,243.39,243.45,243.36,243.4,27809.0,220.6212,220.6756,220.594,220.6302,27809.0
2018-09-10 15:10:00,243.4,243.44,243.3,243.3,18091.0,220.6302,220.6665,220.5396,220.5396,18091.0
2018-09-10 15:20:00,243.31,243.52,243.31,243.41,40105.0,220.5487,220.739,220.5487,220.6393,40105.0
2018-09-10 15:30:00,243.41,243.42,243.31,243.33,24865.0,220.6393,220.6484,220.5487,220.5668,24865.0
2018-09-10 15:40:00,243.31,243.41,243.27,243.38,64501.0,220.5487,220.6393,220.5124,220.6121,64501.0
2018-09-10 15:50:00,243.36,243.36,243.03,243.19,153621.0,220.594,220.594,220.2949,220.4399,153621.0
2018-09-11 09:30:00,243.93,245.16,243.48,244.25,82452.0,221.1107,222.2256,220.7028,221.4007,82452.0
2018-09-11 09:40:00,244.25,244.25,243.5,243.92,40628.0,221.4007,221.4007,220.7209,221.1016,40628.0
2018-09-11 09:50:00,243.98,244.06,243.62,244.06,29523.0,221.156,221.2285,220.8297,221.2285,29523.0
2018-09-11 10:00:00,244.04,244.4,243.83,244.29,32788.0,221.2104,221.5367,221.02,221.437,32788.0
2018-09-11 10:10:00,244.29,244.29,243.94,244.07,114443.0,221.437,221.437,221.1197,221.2376,114443.0
2018-09-11 10:20:00,244.05,244.11,243.78,244.04,53337.0,221.2194,221.2738,220.9747,221.2104,53337.0
2018-09-11 10:30:00,244.05,244.2,243.76,243.89,63380.0,221.2194,221.3554,220.9566,221.0744,63380.0
2018-09-11 10:40:00,243.91,243.99,243.49,243.58,33149.0,221.0925,221.165,220.7118,220.7934,33149.0
2018-09-11 10:50:00,243.55,243.65,243.31,243.33,18518.0,220.7662,220.8569,220.5487,220.5668,18518.0
2018-09-11 11:00:00,243.33,243.78,243.17,243.45,57605.0,220.5668,220.9747,220.4218,220.6756,57605.0
2018-09-11 11:10:00,243.43,243.95,243.32,243.81,35025.0,220.6574,221.1288,220.5577,221.0019,35025.0
2018-09-11 11:20:00,243.82,244.1,243.81,244.06,25194.0,221.011,221.2648,221.0019,221.2285,25194.0
2018-09-11 11:30:00,244.07,244.09,243.97,243.98,27966.0,221.2376,221.2557,221.1469,221.156,27966.0
2018-09-11 11:40:00,244.0,244.08,243.8,244.05,27048.0,221.1741,221.2466,220.9928,221.2194,27048.0
2018-09-11 11:50:00,244.03,244.31,243.99,244.22,66369.0,221.2013,221.4551,221.165,221.3735,66369.0
2018-09-11 12:00:00,244.19,244.25,243.82,244.0,43901.0,221.3463,221.4007,221.011,221.1741,43901.0
2018-09-11 12:10:00,244.01,244.22,243.93,244.22,42137.0,221.1832,221.3735,221.1107,221.3735,42137.0
2018-09-11 12:20:00,244.22,244.51,244.2,244.51,17716.0,221.3735,221.6364,221.3554,221.6364,17716.0
2018-09-11 12:30:00,244.5,244.53,244.37,244.49,21323.0,221.6273,221.6545,221.5095,221.6183,21323.0
2018-09-11 12:40:00,244.49,244.67,244.43,244.48,22668.0,221.6183,221.7814,221.5639,221.6092,22668.0
2018-09-11 12:50:00,244.48,244.58,244.4,244.49,27515.0,221.6092,221.6999,221.5367,221.6183,27515.0
2018-09-11 13:00:00,244.51,244.56,244.44,244.51,27450.0,221.6364,221.6817,221.573,221.6364,27450.0
2018-09-11 13:10:00,244.48,244.5,244.35,244.43,17770.0,221.6092,221.6273,221.4914,221.5639,17770.0
2018-09-11 13:20:00,244.44,244.47,244.17,244.31,13649.0,221.573,221.6001,221.3282,221.4551,13649.0
2018-09-11 13:30:00,244.32,244.42,244.23,244.42,17760.0,221.4642,221.5548,221.3826,221.5548,17760.0
2018-09-11 13:40:00,244.46,244.46,244.25,244.34,15044.0,221.5911,221.5911,221.4007,221.4823,15044.0
2018-09-11 13:50:00,244.36,244.36,244.2,244.26,14344.0,221.5004,221.5004,221.3554,221.4098,14344.0
2018-09-11 14:00:00,244.26,244.32,244.17,244.31,17008.0,221.4098,221.4642,221.3282,221.4551,17008.0
2018-09-11 14:10:00,244.33,244.41,244.24,244.32,22256.0,221.4732,221.5458,221.3917,221.4642,22256.0
2018-09-11 14:20:00,244.35,244.58,244.34,244.47,20483.0,221.4914,221.6999,221.4823,221.6001,20483.0
2018-09-11 14:30:00,244.46,244.57,244.45,244.51,29628.0,221.5911,221.6908,221.582,221.6364,29628.0
2018-09-11 14:40:00,244.51,244.54,244.42,244.5,23881.0,221.6364,221.6636,221.5548,221.6273,23881.0
2018-09-11 14:50:00,244.51,244.54,244.42,244.45,11849.0,221.6364,221.6636,221.5548,221.582,11849.0
2018-09-11 15:00:00,244.46,244.54,244.46,244.5,32568.0,221.5911,221.6636,221.5911,221.6273,32568.0
2018-09-11 15:10:00,244.5,244.53,244.32,244.42,31527.0,221.6273,221.6545,221.4642,221.5548,31527.0
2018-09-11 15:20:00,244.44,244.5,244.4,244.5,18646.0,221.573,221.6273,221.5367,221.6273,18646.0
2018-09-11 15:30:00,244.47,244.48,244.37,244.38,30756.0,221.6001,221.6092,221.5095,221.5186,30756.0
2018-09-11 15:40:00,244.37,244.39,244.12,244.16,31528.0,221.5095,221.5276,221.2829,221.3191,31528.0
2018-09-11 15:50:00,244.17,244.34,244.11,244.21,89276.0,221.3282,221.4823,221.2738,221.3645,89276.0
2018-09-12 09:30:00,245.0,245.12,244.2,244.66,79059.0,222.0806,222.1893,221.3554,221.7724,79059.0
2018-09-12 09:40:00,244.77,244.85,244.48,244.49,28568.0,221.8721,221.9446,221.6092,221.6183,28568.0
2018-09-12 09:50:00,244.55,244.84,244.21,244.21,34577.0,221.6727,221.9355,221.3645,221.3645,34577.0
2018-09-12 10:00:00,244.35,244.48,244.0,244.17,16676.0,221.4914,221.6092,221.1741,221.3282,16676.0
2018-09-12 10:10:00,244.16,244.3,243.62,243.62,40146.0,221.3191,221.446,220.8297,220.8297,40146.0
2018-09-12 10:20:00,243.63,243.98,243.4,243.97,16637.0,220.8387,221.156,220.6302,221.1469,16637.0
2018-09-12 10:30:00,243.99,244.02,243.76,243.93,28820.0,221.165,221.1922,220.9566,221.1107,28820.0
2018-09-12 10:40:00,243.89,243.99,243.56,243.63,17189.0,221.0744,221.165,220.7753,220.8387,17189.0
2018-09-12 10:50:00,243.62,243.94,243.6,243.87,15688.0,220.8297,221.1197,220.8115,221.0563,15688.0
2018-09-12 11:00:00,243.85,244.07,243.67,243.7,19030.0,221.0381,221.2376,220.875,220.9022,19030.0
2018-09-12 11:10:00,243.72,244.34,243.7,243.95,15590.0,220.9203,221.4823,220.9022,221.1288,15590.0
2018-09-12 11:20:00,243.94,244.09,243.84,244.03,15826.0,221.1197,221.2557,221.0291,221.2013,15826.0
2018-09-12 11:30:00,244.07,244.15,243.85,243.97,22494.0,221.2376,221.3101,221.0381,221.1469,22494.0
2018-09-12 11:40:00,243.95,243.99,243.37,243.41,41675.0,221.1288,221.165,220.603,220.6393,41675.0
2018-09-12 11:50:00,243.37,243.37,243.0,243.0,18270.0,220.603,220.603,220.2677,220.2677,18270.0
2018-09-12 12:00:00,243.03,243.32,242.9,242.94,21663.0,220.2949,220.5577,220.177,220.2133,21663.0
2018-09-12 12:10:00,242.99,242.99,242.65,242.7,15399.0,220.2586,220.2586,219.9504,219.9957,15399.0
2018-09-12 12:20:00,242.64,243.06,242.64,242.97,11737.0,219.9413,220.322,219.9413,220.2405,11737.0
2018-09-12 12:30:00,242.99,243.09,242.88,242.93,24856.0,220.2586,220.3492,220.1589,220.2042,24856.0
2018-09-12 12:40:00,242.96,243.07,242.93,242.99,35224.0,220.2314,220.3311,220.2042,220.2586,35224.0
2018-09-12 12:50:00,243.0,243.03,242.64,242.74,19628.0,220.2677,220.2949,219.9413,220.032,19628.0
2018-09-12 13:00:00,242.72,242.75,242.48,242.53,22054.0,220.0139,220.041,219.7963,219.8416,22054.0
2018-09-12 13:10:00,242.53,242.56,242.23,242.36,27803.0,219.8416,219.8688,219.5697,219.6875,27803.0
2018-09-12 13:20:00,242.36,242.63,242.36,242.61,16763.0,219.6875,219.9323,219.6875,219.9141,16763.0
2018-09-12 13:30:00,242.56,242.93,242.55,242.85,15110.0,219.8688,220.2042,219.8598,220.1317,15110.0
2018-09-12 13:40:00,242.82,242.9,242.61,242.66,16544.0,220.1045,220.177,219.9141,219.9595,16544.0
2018-09-12 13:50:00,242.66,242.76,242.61,242.72,8510.0,219.9595,220.0501,219.9141,220.0139,8510.0
2018-09-12 14:00:00,242.68,242.79,242.61,242.69,12375.0,219.9776,220.0773,219.9141,219.9867,12375.0
2018-09-12 14:10:00,242.73,242.75,242.6,242.74,15636.0,220.0229,220.041,219.9051,220.032,15636.0
2018-09-12 14:20:00,242.74,242.87,242.71,242.78,12518.0,220.032,220.1498,220.0048,220.0682,12518.0
2018-09-12 14:30:00,242.8,242.93,242.79,242.93,10540.0,220.0864,220.2042,220.0773,220.2042,10540.0
2018-09-12 14:40:00,242.95,242.95,242.72,242.89,15125.0,220.2223,220.2223,220.0139,220.168,15125.0
2018-09-12 14:50:00,242.86,242.89,242.73,242.76,18147.0,220.1408,220.168,220.0229,220.0501,18147.0
2018-09-12 15:00:00,242.76,243.0,242.64,242.81,81986.0,220.0501,220.2677,219.9413,220.0954,81986.0
2018-09-12 15:10:00,242.84,242.9,242.6,242.64,56107.0,220.1226,220.177,219.9051,219.9413,56107.0
2018-09-12 15:20:00,242.67,242.8,242.54,242.79,32147.0,219.9685,220.0864,219.8507,220.0773,32147.0
2018-09-12 15:30:00,242.8,242.97,242.75,242.92,30933.0,220.0864,220.2405,220.041,220.1951,30933.0
2018-09-12 15:40:00,242.91,242.97,242.56,242.64,111827.0,220.1861,220.2405,219.8688,219.9413,111827.0
2018-09-12 15:50:00,242.66,242.73,242.39,242.48,197676.0,219.9595,220.0229,219.7147,219.7963,197676.0
2018-09-13 09:30:00,242.41,242.85,241.84,242.5,105797.0,219.7329,220.1317,219.2162,219.8144,105797.0
2018-09-13 09:40:00,242.58,243.99,242.57,243.32,57140.0,219.887,221.165,219.8779,220.5577,57140.0
2018-09-13 09:50:00,243.39,243.4,243.09,243.33,31067.0,220.6212,220.6302,220.3492,220.5668,31067.0
2018-09-13 10:00:00,243.33,243.38,243.14,243.36,36878.0,220.5668,220.6121,220.3946,220.594,36878.0
2018-09-13 10:10:00,243.35,243.49,242.81,243.03,66851.0,220.5849,220.7118,220.0954,220.2949,66851.0
2018-09-13 10:20:00,243.01,243.84,242.94,243.73,74306.0,220.2767,221.0291,220.2133,220.9294,74306.0
2018-09-13 10:30:00,243.77,243.92,243.4,243.46,29318.0,220.9656,221.1016,220.6302,220.6846,29318.0
2018-09-13 10:40:00,243.51,243.65,243.45,243.61,14186.0,220.73,220.8569,220.6756,220.8206,14186.0
2018-09-13 10:50:00,243.55,243.59,243.35,243.41,13631.0,220.7662,220.8025,220.5849,220.6393,13631.0
2018-09-13 11:00:00,243.41,243.52,243.01,243.02,8576.0,220.6393,220.739,220.2767,220.2858,8576.0
2018-09-13 11:10:00,243.09,243.22,242.96,242.96,15990.0,220.3492,220.4671,220.2314,220.2314,15990.0
2018-09-13 11:20:00,242.99,243.35,242.96,243.01,17651.0,220.2586,220.5849,220.2314,220.2767,17651.0
2018-09-13 11:30:00,243.05,243.05,242.68,242.87,11738.0,220.313,220.313,219.9776,220.1498,11738.0
2018-09-13 11:40:00,242.84,242.9,242.61,242.75,18172.0,220.1226,220.177,219.9141,220.041,18172.0
2018-09-13 11:50:00,242.75,242.91,242.64,242.71,15760.0,220.041,220.1861,219.9413,220.0048,15760.0
2018-09-13 12:00:00,242.71,242.75,242.48,242.59,13294.0,220.0048,220.041,219.7963,219.896,13294.0
2018-09-13 12:10:00,242.58,242.64,242.42,242.5,14945.0,219.887,219.9413,219.7419,219.8144,14945.0
2018-09-13 12:20:00,242.51,242.51,242.3,242.37,14396.0,219.8235,219.8235,219.6331,219.6966,14396.0
2018-09-13 12:30:00,242.42,242.43,242.25,242.38,17099.0,219.7419,219.751,219.5878,219.7057,17099.0
2018-09-13 12:40:00,242.4,242.49,242.31,242.41,8890.0,219.7238,219.8054,219.6422,219.7329,8890.0
2018-09-13 12:50:00,242.4,242.56,242.3,242.35,11269.0,219.7238,219.8688,219.6331,219.6785,11269.0
2018-09-13 13:00:00,242.29,242.36,241.86,241.89,22355.0,219.6241,219.6875,219.2343,219.2615,22355.0
2018-09-13 13:10:00,241.89,241.95,241.62,241.83,24558.0,219.2615,219.3159,219.0168,219.2071,24558.0
2018-09-13 13:20:00,241.82,241.86,241.65,241.68,11466.0,219.198,219.2343,219.044,219.0711,11466.0
2018-09-13 13:30:00,241.69,241.73,241.56,241.56,18166.0,219.0802,219.1165,218.9624,218.9624,18166.0
2018-09-13 13:40:00,241.58,241.77,241.57,241.57,17348.0,218.9805,219.1527,218.9714,218.9714,17348.0
2018-09-13 13:50:00,241.56,241.56,241.3,241.44,29996.0,218.9624,218.9624,218.7267,218.8536,29996.0
2018-09-13 14:00:00,241.44,241.67,241.42,241.53,22732.0,218.8536,219.0621,218.8355,218.9352,22732.0
2018-09-13 14:10:00,241.55,241.57,241.31,241.33,19209.0,218.9533,218.9714,218.7358,218.7539,19209.0
2018-09-13 14:20:00,241.31,241.59,241.24,241.51,19159.0,218.7358,218.9896,218.6723,218.917,19159.0
2018-09-13 14:30:00,241.5,241.5,241.26,241.32,15110.0,218.908,218.908,218.6904,218.7448,15110.0
2018-09-13 14:40:00,241.32,241.42,241.29,241.38,25424.0,218.7448,218.8355,218.7176,218.7992,25424.0
2018-09-13 14:50:00,241.37,241.6,241.33,241.59,24213.0,218.7901,218.9986,218.7539,218.9896,24213.0
2018-09-13 15:00:00,241.55,241.69,241.53,241.58,21057.0,218.9533,219.0802,218.9352,218.9805,21057.0
2018-09-13 15:10:00,241.61,241.69,241.39,241.43,21792.0,219.0077,219.0802,218.8083,218.8445,21792.0
2018-09-13 15:20:00,241.41,241.44,241.27,241.3,20796.0,218.8264,218.8536,218.6995,218.7267,20796.0
2018-09-13 15:30:00,241.3,241.32,241.13,241.14,48064.0,218.7267,218.7448,218.5726,218.5817,48064.0
2018-09-13 15:40:00,241.14,241.29,241.05,241.25,58361.0,218.5817,218.7176,218.5001,218.6814,58361.0
2018-09-13 15:50:00,241.26,241.53,241.1,241.23,176341.0,218.6904,218.9352,218.5454,218.6632,176341.0
2018-09-14 09:30:00,239.0,239.0,237.13,237.33,225682.0,216.6419,216.6419,214.9468,215.1281,225682.0
2018-09-14 09:40:00,237.23,237.75,237.01,237.5,112289.0,215.0374,215.5088,214.838,215.2822,112289.0
2018-09-14 09:50:00,237.51,237.58,236.32,236.32,194965.0,215.2912,215.3547,214.2126,214.2126,194965.0
2018-09-14 10:00:00,236.34,236.5,235.87,236.44,108019.0,214.2307,214.3757,213.8047,214.3213,108019.0
2018-09-14 10:10:00,236.51,236.79,236.41,236.53,103743.0,214.3848,214.6386,214.2941,214.4029,103743.0
2018-09-14 10:20:00,236.53,237.36,236.52,237.27,74457.0,214.4029,215.1553,214.3939,215.0737,74457.0
2018-09-14 10:30:00,237.32,237.39,236.75,237.0,94268.0,215.119,215.1825,214.6023,214.829,94268.0
2018-09-14 10:40:00,237.0,237.38,236.8,237.33,67661.0,214.829,215.1734,214.6477,215.1281,67661.0
2018-09-14 10:50:00,237.36,237.4,236.87,237.18,55207.0,215.1553,215.1915,214.7111,214.9921,55207.0
2018-09-14 11:00:00,237.16,237.27,236.95,237.19,58511.0,214.974,215.0737,214.7836,215.0012,58511.0
2018-09-14 11:10:00,237.2,237.25,236.6,236.71,53819.0,215.0102,215.0556,214.4664,214.5661,53819.0
2018-09-14 11:20:00,236.69,236.8,236.6,236.71,30826.0,214.548,214.6477,214.4664,214.5661,30826.0
2018-09-14 11:30:00,236.65,236.77,236.51,236.57,39064.0,214.5117,214.6205,214.3848,214.4392,39064.0
2018-09-14 11:40:00,236.59,236.6,236.13,236.29,47009.0,214.4573,214.4664,214.0403,214.1854,47009.0
2018-09-14 11:50:00,236.27,236.39,236.07,236.14,48219.0,214.1672,214.276,213.986,214.0494,48219.0
2018-09-14 12:00:00,236.12,236.14,235.71,236.1,71843.0,214.0313,214.0494,213.6596,214.0131,71843.0
2018-09-14 12:10:00,236.11,236.11,235.55,235.67,31774.0,214.0222,214.0222,213.5146,213.6234,31774.0
2018-09-14 12:20:00,235.71,235.85,235.69,235.81,36766.0,213.6596,213.7865,213.6415,213.7503,36766.0
2018-09-14 12:30:00,235.81,235.85,235.65,235.77,41515.0,213.7503,213.7865,213.6052,213.714,41515.0
2018-09-14 12:40:00,235.76,235.83,235.64,235.83,20167.0,213.705,213.7684,213.5962,213.7684,20167.0
2018-09-14 12:50:00,235.82,235.86,235.75,235.81,25660.0,213.7593,213.7956,213.6959,213.7503,25660.0
2018-09-14 13:00:00,235.79,235.99,235.68,235.69,31104.0,213.7321,213.9134,213.6324,213.6415,31104.0
2018-09-14 13:10:00,235.67,235.67,235.37,235.48,36545.0,213.6234,213.6234,213.3514,213.4511,36545.0
2018-09-14 13:20:00,235.48,235.48,234.62,234.68,134998.0,213.4511,213.4511,212.6716,212.726,134998.0
2018-09-14 13:30:00,234.66,235.03,234.63,234.8,90850.0,212.7079,213.0432,212.6807,212.8348,90850.0
2018-09-14 13:40:00,234.81,234.82,234.51,234.52,38274.0,212.8438,212.8529,212.5719,212.581,38274.0
2018-09-14 13:50:00,234.54,234.97,234.47,234.68,54386.0,212.5991,212.9889,212.5356,212.726,54386.0
2018-09-14 14:00:00,234.68,234.95,234.58,234.89,44117.0,212.726,212.9707,212.6353,212.9163,44117.0
2018-09-14 14:10:00,234.94,235.43,234.94,235.32,62071.0,212.9617,213.4058,212.9617,213.3061,62071.0
2018-09-14 14:20:00,235.34,235.64,235.29,235.4,43908.0,213.3242,213.5962,213.2789,213.3786,43908.0
2018-09-14 14:30:00,235.4,235.94,235.4,235.68,52190.0,213.3786,213.8681,213.3786,213.6324,52190.0
2018-09-14 14:40:00,235.66,235.7,235.27,235.46,47001.0,213.6143,213.6506,213.2608,213.433,47001.0
2018-09-14 14:50:00,235.48,235.64,235.3,235.49,42596.0,213.4511,213.5962,213.288,213.4602,42596.0
2018-09-14 15:00:00,235.48,235.57,235.4,235.48,33446.0,213.4511,213.5327,213.3786,213.4511,33446.0
2018-09-14 15:10:00,235.47,235.5,235.34,235.38,40301.0,213.4421,213.4693,213.3242,213.3605,40301.0
2018-09-14 15:20:00,235.38,235.54,235.32,235.46,34981.0,213.3605,213.5055,213.3061,213.433,34981.0
2018-09-14 15:30:00,235.45,235.7,235.43,235.62,39061.0,213.424,213.6506,213.4058,213.5781,39061.0
2018-09-14 15:40:00,235.62,235.67,235.28,235.45,64964.0,213.5781,213.6234,213.2699,213.424,64964.0
2018-09-14 15:50:00,235.48,235.73,235.25,235.36,202077.0,213.4511,213.6778,213.2427,213.3424,202077.0
2018-09-17 09:30:00,234.06,234.59,231.51,231.95,168663.0,212.164,212.6444,209.8525,210.2514,168663.0
2018-09-17 09:40:00,231.94,233.45,231.62,233.33,82364.0,210.2423,211.6111,209.9522,211.5023,82364.0
2018-09-17 09:50:00,233.37,233.5,232.59,232.65,43354.0,211.5385,211.6564,210.8315,210.8859,43354.0
2018-09-17 10:00:00,232.65,233.04,232.36,233.04,111582.0,210.8859,211.2394,210.623,211.2394,111582.0
2018-09-17 10:10:00,233.02,233.86,233.02,233.64,31040.0,211.2213,211.9827,211.2213,211.7833,31040.0
2018-09-17 10:20:00,233.6,233.7,233.15,233.18,57659.0,211.747,211.8377,211.3391,211.3663,57659.0
2018-09-17 10:30:00,233.24,233.24,232.54,232.54,68597.0,211.4207,211.4207,210.7862,210.7862,68597.0
2018-09-17 10:40:00,232.52,233.06,232.52,232.74,24347.0,210.7681,211.2575,210.7681,210.9675,24347.0
2018-09-17 10:50:00,232.76,232.79,232.26,232.56,39180.0,210.9856,211.0128,210.5324,210.8043,39180.0
2018-09-17 11:00:00,232.55,232.84,232.52,232.64,49773.0,210.7952,211.0581,210.7681,210.8768,49773.0
2018-09-17 11:10:00,232.63,232.79,232.15,232.3,64124.0,210.8678,211.0128,210.4327,210.5686,64124.0
2018-09-17 11:20:00,232.28,232.58,232.03,232.58,35292.0,210.5505,210.8224,210.3239,210.8224,35292.0
2018-09-17 11:30:00,232.56,232.58,232.22,232.27,76488.0,210.8043,210.8224,210.4961,210.5414,76488.0
2018-09-17 11:40:00,232.26,232.39,232.26,232.28,44804.0,210.5324,210.6502,210.5324,210.5505,44804.0
2018-09-17 11:50:00,232.3,232.41,232.11,232.11,53164.0,210.5686,210.6683,210.3964,210.3964,53164.0
2018-09-17 12:00:00,232.13,232.4,232.12,232.28,56080.0,210.4145,210.6593,210.4055,210.5505,56080.0
2018-09-17 12:10:00,232.28,232.42,232.27,232.32,27257.0,210.5505,210.6774,210.5414,210.5868,27257.0
2018-09-17 12:20:00,232.3,232.4,232.18,232.38,42972.0,210.5686,210.6593,210.4599,210.6411,42972.0
2018-09-17 12:30:00,232.4,232.97,232.39,232.71,32486.0,210.6593,211.176,210.6502,210.9403,32486.0
2018-09-17 12:40:00,232.73,233.04,232.73,232.96,16680.0,210.9584,211.2394,210.9584,211.1669,16680.0
2018-09-17 12:50:00,232.93,233.03,232.83,233.0,22749.0,211.1397,211.2303,211.0491,211.2031,22749.0
2018-09-17 13:00:00,233.01,233.03,232.82,232.82,27457.0,211.2122,211.2303,211.04,211.04,27457.0
2018-09-17 13:10:00,232.76,232.77,232.41,232.44,33550.0,210.9856,210.9947,210.6683,210.6955,33550.0
2018-09-17 13:20:00,232.45,232.59,232.4,232.44,25347.0,210.7046,210.8315,210.6593,210.6955,25347.0
2018-09-17 13:30:00,232.43,232.47,232.22,232.39,31072.0,210.6865,210.7227,210.4961,210.6502,31072.0
2018-09-17 13:40:00,232.36,232.4,232.26,232.38,44135.0,210.623,210.6593,210.5324,210.6411,44135.0
2018-09-17 13:50:00,232.38,232.43,232.3,232.32,38262.0,210.6411,210.6865,210.5686,210.5868,38262.0
2018-09-17 14:00:00,232.3,232.32,232.11,232.13,22588.0,210.5686,210.5868,210.3964,210.4145,22588.0
2018-09-17 14:10:00,232.12,232.3,232.08,232.22,23333.0,210.4055,210.5686,210.3692,210.4961,23333.0
2018-09-17 14:20:00,232.25,232.27,232.1,232.26,20499.0,210.5233,210.5414,210.3873,210.5324,20499.0
2018-09-17 14:30:00,232.25,232.44,232.16,232.31,27741.0,210.5233,210.6955,210.4417,210.5777,27741.0
2018-09-17 14:40:00,232.31,232.44,232.27,232.34,31235.0,210.5777,210.6955,210.5414,210.6049,31235.0
2018-09-17 14:50:00,232.34,232.35,231.83,231.93,56462.0,210.6049,210.614,210.1426,210.2332,56462.0
2018-09-17 15:00:00,231.97,232.2,231.94,231.96,33610.0,210.2695,210.478,210.2423,210.2604,33610.0
2018-09-17 15:10:00,231.96,232.13,231.91,231.92,39336.0,210.2604,210.4145,210.2151,210.2242,39336.0
2018-09-17 15:20:00,231.92,232.08,231.88,232.02,34896.0,210.2242,210.3692,210.1879,210.3148,34896.0
2018-09-17 15:30:00,232.02,232.19,232.0,232.03,59535.0,210.3148,210.4689,210.2967,210.3239,59535.0
2018-09-17 15:40:00,232.03,232.1,231.83,232.1,99826.0,210.3239,210.3873,210.1426,210.3873,99826.0
2018-09-17 15:50:00,232.1,232.27,231.82,231.98,182999.0,210.3873,210.5414,210.1335,210.2786,182999.0
2018-09-18 09:30:00,231.98,233.33,231.7,232.84,71245.0,210.2786,211.5023,210.0248,211.0581,71245.0
2018-09-18 09:40:00,232.83,233.59,232.83,233.59,29813.0,211.0491,211.738,211.0491,211.738,29813.0
2018-09-18 09:50:00,233.51,233.9,233.4,233.87,29755.0,211.6654,212.019,211.5657,211.9918,29755.0
2018-09-18 10:00:00,233.89,235.47,233.89,234.45,59817.0,212.0099,213.4421,212.0099,212.5175,59817.0
2018-09-18 10:10:00,234.47,234.63,234.3,234.4,22211.0,212.5356,212.6807,212.3815,212.4722,22211.0
2018-09-18 10:20:00,234.38,234.41,234.15,234.27,26050.0,212.4541,212.4812,212.2456,212.3543,26050.0
2018-09-18 10:30:00,234.29,234.4,234.06,234.12,23092.0,212.3725,212.4722,212.164,212.2184,23092.0
2018-09-18 10:40:00,234.1,234.13,233.93,234.06,66555.0,212.2002,212.2274,212.0461,212.164,66555.0
2018-09-18 10:50:00,234.11,234.12,233.82,233.96,41031.0,212.2093,212.2184,211.9464,212.0733,41031.0
2018-09-18 11:00:00,233.99,234.1,233.81,234.05,25934.0,212.1005,212.2002,211.9374,212.1549,25934.0
2018-09-18 11:10:00,234.09,234.11,233.96,233.97,65534.0,212.1912,212.2093,212.0733,212.0824,65534.0
2018-09-18 11:20:00,234.01,234.05,233.89,234.04,13373.0,212.1187,212.1549,212.0099,212.1459,13373.0
2018-09-18 11:30:00,234.06,234.08,233.95,234.0,22315.0,212.164,212.1821,212.0643,212.1096,22315.0
2018-09-18 11:40:00,233.99,234.04,233.83,233.92,13046.0,212.1005,212.1459,211.9555,212.0371,13046.0
2018-09-18 11:50:00,233.89,234.03,233.77,233.99,15109.0,212.0099,212.1368,211.9011,212.1005,15109.0
2018-09-18 12:00:00,234.01,234.11,233.96,233.99,49579.0,212.1187,212.2093,212.0733,212.1005,49579.0
2018-09-18 12:10:00,234.0,234.03,233.92,233.97,12674.0,212.1096,212.1368,212.0371,212.0824,12674.0
2018-09-18 12:20:00,233.99,233.99,233.56,233.75,21776.0,212.1005,212.1005,211.7108,211.883,21776.0
2018-09-18 12:30:00,233.76,233.9,233.64,233.89,14453.0,211.8921,212.019,211.7833,212.0099,14453.0
2018-09-18 12:40:00,233.87,234.0,233.85,233.96,13660.0,211.9918,212.1096,211.9736,212.0733,13660.0
2018-09-18 12:50:00,233.94,234.05,233.91,233.99,12085.0,212.0552,212.1549,212.028,212.1005,12085.0
2018-09-18 13:00:00,233.94,234.06,233.94,233.96,39653.0,212.0552,212.164,212.0552,212.0733,39653.0
2018-09-18 13:10:00,233.97,233.97,233.9,233.96,5343.0,212.0824,212.0824,212.019,212.0733,5343.0
2018-09-18 13:20:00,233.98,234.05,233.97,233.98,13031.0,212.0915,212.1549,212.0824,212.0915,13031.0
2018-09-18 13:30:00,234.0,234.04,233.98,234.01,32110.0,212.1096,212.1459,212.0915,212.1187,32110.0
2018-09-18 13:40:00,234.02,234.03,233.97,234.0,11457.0,212.1277,212.1368,212.0824,212.1096,11457.0
2018-09-18 13:50:00,233.97,234.03,233.95,234.02,22909.0,212.0824,212.1368,212.0643,212.1277,22909.0
2018-09-18 14:00:00,234.02,234.07,233.97,234.01,43960.0,212.1277,212.1731,212.0824,212.1187,43960.0
2018-09-18 14:10:00,234.02,234.37,234.0,234.37,70112.0,212.1277,212.445,212.1096,212.445,70112.0
2018-09-18 14:20:00,234.38,234.68,234.32,234.58,25840.0,212.4541,212.726,212.3997,212.6353,25840.0
2018-09-18 14:30:00,234.62,235.11,234.6,235.02,28953.0,212.6716,213.1158,212.6535,213.0342,28953.0
2018-09-18 14:40:00,235.03,235.21,234.99,235.16,16259.0,213.0432,213.2064,213.007,213.1611,16259.0
2018-09-18 14:50:00,235.14,235.47,235.07,235.26,41285.0,213.143,213.4421,213.0795,213.2517,41285.0
2018-09-18 15:00:00,235.27,235.33,234.96,235.03,28135.0,213.2608,213.3152,212.9798,213.0432,28135.0
2018-09-18 15:10:00,235.04,235.08,234.82,235.0,24000.0,213.0523,213.0886,212.8529,213.0161,24000.0
2018-09-18 15:20:00,235.0,235.07,234.88,234.93,39861.0,213.0161,213.0795,212.9073,212.9526,39861.0
2018-09-18 15:30:00,234.93,234.97,234.65,234.75,20985.0,212.9526,212.9889,212.6988,212.7894,20985.0
2018-09-18 15:40:00,234.76,234.82,234.4,234.43,56797.0,212.7985,212.8529,212.4722,212.4994,56797.0
2018-09-18 15:50:00,234.42,234.42,234.19,234.35,108640.0,212.4903,212.4903,212.2818,212.4269,108640.0
2018-09-19 09:30:00,234.74,234.74,233.54,234.02,50252.0,212.7804,212.7804,211.6926,212.1277,50252.0
2018-09-19 09:40:00,234.03,234.05,233.59,233.59,23823.0,212.1368,212.1549,211.738,211.738,23823.0
2018-09-19 09:50:00,233.52,233.81,233.35,233.81,30561.0,211.6745,211.9374,211.5204,211.9374,30561.0
2018-09-19 10:00:00,233.83,234.05,233.76,233.92,21734.0,211.9555,212.1549,211.8921,212.0371,21734.0
2018-09-19 10:10:00,233.92,234.27,233.84,234.0,19543.0,212.0371,212.3543,211.9646,212.1096,19543.0
2018-09-19 10:20:00,234.03,234.4,233.94,234.27,104452.0,212.1368,212.4722,212.0552,212.3543,104452.0
2018-09-19 10:30:00,234.23,234.25,233.61,233.92,55777.0,212.3181,212.3362,211.7561,212.0371,55777.0
2018-09-19 10:40:00,233.88,234.0,233.51,233.54,17726.0,212.0008,212.1096,211.6654,211.6926,17726.0
2018-09-19 10:50:00,233.56,233.6,233.33,233.57,28648.0,211.7108,211.747,211.5023,211.7198,28648.0
2018-09-19 11:00:00,233.59,234.18,233.57,234.18,51121.0,211.738,212.2728,211.7198,212.2728,51121.0
2018-09-19 11:10:00,234.21,234.28,233.98,233.99,62004.0,212.3,212.3634,212.0915,212.1005,62004.0
2018-09-19 11:20:00,234.02,234.08,233.65,233.69,13442.0,212.1277,212.1821,211.7923,211.8286,13442.0
2018-09-19 11:30:00,233.62,233.76,233.55,233.76,9594.0,211.7651,211.8921,211.7017,211.8921,9594.0
2018-09-19 11:40:00,233.77,233.86,233.6,233.68,8120.0,211.9011,211.9827,211.747,211.8195,8120.0
2018-09-19 11:50:00,233.7,233.79,233.58,233.6,20012.0,211.8377,211.9192,211.7289,211.747,20012.0
2018-09-19 12:00:00,233.56,233.85,233.56,233.79,14168.0,211.7108,211.9736,211.7108,211.9192,14168.0
2018-09-19 12:10:00,233.77,233.83,233.58,233.58,8074.0,211.9011,211.9555,211.7289,211.7289,8074.0
2018-09-19 12:20:00,233.64,233.68,233.36,233.6,25409.0,211.7833,211.8195,211.5295,211.747,25409.0
2018-09-19 12:30:00,233.58,233.63,233.34,233.35,7853.0,211.7289,211.7742,211.5113,211.5204,7853.0
2018-09-19 12:40:00,233.4,233.51,233.36,233.48,4201.0,211.5657,211.6654,211.5295,211.6382,4201.0
2018-09-19 12:50:00,233.45,233.6,233.45,233.58,8461.0,211.6111,211.747,211.6111,211.7289,8461.0
2018-09-19 13:00:00,233.58,233.6,233.52,233.56,7019.0,211.7289,211.747,211.6745,211.7108,7019.0
2018-09-19 13:10:00,233.55,233.82,233.52,233.82,17431.0,211.7017,211.9464,211.6745,211.9464,17431.0
2018-09-19 13:20:00,233.79,233.91,233.76,233.91,8697.0,211.9192,212.028,211.8921,212.028,8697.0
2018-09-19 13:30:00,233.89,234.01,233.88,233.98,10369.0,212.0099,212.1187,212.0008,212.0915,10369.0
2018-09-19 13:40:00,234.0,234.07,233.91,234.06,14968.0,212.1096,212.1731,212.028,212.164,14968.0
2018-09-19 13:50:00,234.08,234.16,234.02,234.11,29521.0,212.1821,212.2546,212.1277,212.2093,29521.0
2018-09-19 14:00:00,234.06,234.06,233.8,233.86,16317.0,212.164,212.164,211.9283,211.9827,16317.0
2018-09-19 14:10:00,233.88,233.97,233.84,233.93,5455.0,212.0008,212.0824,211.9646,212.0461,5455.0
2018-09-19 14:20:00,233.94,233.96,233.88,233.91,6143.0,212.0552,212.0733,212.0008,212.028,6143.0
2018-09-19 14:30:00,233.93,233.95,233.83,233.83,5784.0,212.0461,212.0643,211.9555,211.9555,5784.0
2018-09-19 14:40:00,233.85,233.97,233.8,233.96,11762.0,211.9736,212.0824,211.9283,212.0733,11762.0
2018-09-19 14:50:00,233.97,233.97,233.88,233.9,9106.0,212.0824,212.0824,212.0008,212.019,9106.0
2018-09-19 15:00:00,233.91,233.98,233.85,233.94,17075.0,212.028,212.0915,211.9736,212.0552,17075.0
2018-09-19 15:10:00,233.95,233.98,232.42,232.95,112061.0,212.0643,212.0915,210.6774,211.1578,112061.0
2018-09-19 15:20:00,232.97,233.51,232.9,233.26,32001.0,211.176,211.6654,211.1125,211.4388,32001.0
2018-09-19 15:30:00,233.27,233.43,233.23,233.38,22812.0,211.4479,211.5929,211.4116,211.5476,22812.0
2018-09-19 15:40:00,233.39,233.71,233.35,233.68,47146.0,211.5567,211.8467,211.5204,211.8195,47146.0
2018-09-19 15:50:00,233.69,233.94,233.68,233.85,84235.0,211.8286,212.0552,211.8195,211.9736,84235.0
2018-09-20 09:30:00,234.6,235.0,232.5,232.83,75798.0,212.6535,213.0161,210.7499,211.0491,75798.0
2018-09-20 09:40:00,232.81,232.87,232.32,232.41,34688.0,211.0309,211.0853,210.5868,210.6683,34688.0
2018-09-20 09:50:00,232.41,233.01,232.36,233.01,28467.0,210.6683,211.2122,210.623,211.2122,28467.0
2018-09-20 10:00:00,233.03,233.87,232.98,233.78,54995.0,211.2303,211.9918,211.185,211.9102,54995.0
2018-09-20 10:10:00,233.78,233.98,233.59,233.59,35182.0,211.9102,212.0915,211.738,211.738,35182.0
2018-09-20 10:20:00,233.67,233.86,233.57,233.8,38367.0,211.8105,211.9827,211.7198,211.9283,38367.0
2018-09-20 10:30:00,233.77,233.97,233.65,233.94,30442.0,211.9011,212.0824,211.7923,212.0552,30442.0
2018-09-20 10:40:00,233.96,233.97,233.62,233.69,26772.0,212.0733,212.0824,211.7651,211.8286,26772.0
2018-09-20 10:50:00,233.68,233.86,233.6,233.85,24140.0,211.8195,211.9827,211.747,211.9736,24140.0
2018-09-20 11:00:00,233.85,233.85,233.56,233.72,15638.0,211.9736,211.9736,211.7108,211.8558,15638.0
2018-09-20 11:10:00,233.73,233.88,233.62,233.87,15679.0,211.8649,212.0008,211.7651,211.9918,15679.0
2018-09-20 11:20:00,233.88,233.9,233.65,233.78,18373.0,212.0008,212.019,211.7923,211.9102,18373.0
2018-09-20 11:30:00,233.8,234.05,233.76,233.95,31524.0,211.9283,212.1549,211.8921,212.0643,31524.0
2018-09-20 11:40:00,233.98,233.99,233.65,233.65,22081.0,212.0915,212.1005,211.7923,211.7923,22081.0
2018-09-20 11:50:00,233.65,233.82,233.51,233.66,21897.0,211.7923,211.9464,211.6654,211.8014,21897.0
2018-09-20 12:00:00,233.69,233.8,233.51,233.55,15195.0,211.8286,211.9283,211.6654,211.7017,15195.0
2018-09-20 12:10:00,233.54,233.89,233.52,233.83,15234.0,211.6926,212.0099,211.6745,211.9555,15234.0
2018-09-20 12:20:00,233.84,233.95,233.71,233.79,21607.0,211.9646,212.0643,211.8467,211.9192,21607.0
2018-09-20 12:30:00,233.77,234.0,233.74,233.98,14521.0,211.9011,212.1096,211.8739,212.0915,14521.0
2018-09-20 12:40:00,234.0,234.05,233.88,233.94,20382.0,212.1096,212.1549,212.0008,212.0552,20382.0
2018-09-20 12:50:00,233.96,234.06,233.94,233.94,13747.0,212.0733,212.164,212.0552,212.0552,13747.0
2018-09-20 13:00:00,233.95,234.06,233.94,233.99,31602.0,212.0643,212.164,212.0552,212.1005,31602.0
2018-09-20 13:10:00,234.01,234.02,233.7,233.79,16725.0,212.1187,212.1277,211.8377,211.9192,16725.0
2018-09-20 13:20:00,233.8,233.85,233.68,233.74,16674.0,211.9283,211.9736,211.8195,211.8739,16674.0
2018-09-20 13:30:00,233.74,233.9,233.73,233.85,31115.0,211.8739,212.019,211.8649,211.9736,31115.0
2018-09-20 13:40:00,233.86,234.1,233.81,234.05,14596.0,211.9827,212.2002,211.9374,212.1549,14596.0
2018-09-20 13:50:00,234.01,234.03,233.95,234.0,17604.0,212.1187,212.1368,212.0643,212.1096,17604.0
2018-09-20 14:00:00,234.0,234.01,233.86,233.86,12467.0,212.1096,212.1187,211.9827,211.9827,12467.0
2018-09-20 14:10:00,233.88,233.92,233.83,233.85,12123.0,212.0008,212.0371,211.9555,211.9736,12123.0
2018-09-20 14:20:00,233.87,233.89,233.76,233.89,18424.0,211.9918,212.0099,211.8921,212.0099,18424.0
2018-09-20 14:30:00,233.89,233.92,233.66,233.67,26967.0,212.0099,212.0371,211.8014,211.8105,26967.0
2018-09-20 14:40:00,233.67,233.86,233.64,233.84,19380.0,211.8105,211.9827,211.7833,211.9646,19380.0
2018-09-20 14:50:00,233.83,234.04,233.8,233.85,53810.0,211.9555,212.1459,211.9283,211.9736,53810.0
2018-09-20 15:00:00,233.86,234.0,233.82,233.91,39023.0,211.9827,212.1096,211.9464,212.028,39023.0
2018-09-20 15:10:00,233.92,234.02,233.88,233.93,47208.0,212.0371,212.1277,212.0008,212.0461,47208.0
2018-09-20 15:20:00,233.94,233.99,233.85,233.88,30658.0,212.0552,212.1005,211.9736,212.0008,30658.0
2018-09-20 15:30:00,233.88,233.89,233.71,233.79,38506.0,212.0008,212.0099,211.8467,211.9192,38506.0
2018-09-20 15:40:00,233.79,233.87,233.65,233.77,73887.0,211.9192,211.9918,211.7923,211.9011,73887.0
2018-09-20 15:50:00,233.78,233.99,233.74,233.92,113507.0,211.9102,212.1005,211.8739,212.0371,113507.0
2018-09-21 09:30:00,234.37,235.84,234.01,235.47,754922.0,212.445,213.7775,212.1187,213.4421,754922.0
2018-09-21 09:40:00,235.46,235.58,235.1,235.31,37685.0,213.433,213.5418,213.1067,213.2971,37685.0
2018-09-21 09:50:00,235.25,235.25,234.84,234.91,14231.0,213.2427,213.2427,212.871,212.9345,14231.0
2018-09-21 10:00:00,234.89,235.09,234.82,235.09,16274.0,212.9163,213.0976,212.8529,213.0976,16274.0
2018-09-21 10:10:00,235.07,235.21,234.88,235.06,15049.0,213.0795,213.2064,212.9073,213.0704,15049.0
2018-09-21 10:20:00,235.1,235.17,234.89,235.13,24466.0,213.1067,213.1701,212.9163,213.1339,24466.0
2018-09-21 10:30:00,235.14,235.16,234.89,235.05,29297.0,213.143,213.1611,212.9163,213.0614,29297.0
2018-09-21 10:40:00,235.03,235.13,234.8,234.96,15176.0,213.0432,213.1339,212.8348,212.9798,15176.0
2018-09-21 10:50:00,234.97,235.21,234.9,235.13,21528.0,212.9889,213.2064,212.9254,213.1339,21528.0
2018-09-21 11:00:00,235.1,235.4,235.02,235.33,16725.0,213.1067,213.3786,213.0342,213.3152,16725.0
2018-09-21 11:10:00,235.33,235.72,235.3,235.47,28419.0,213.3152,213.6687,213.288,213.4421,28419.0
2018-09-21 11:20:00,235.5,235.78,235.5,235.6,17320.0,213.4693,213.7231,213.4693,213.5599,17320.0
2018-09-21 11:30:00,235.6,235.63,235.42,235.49,18711.0,213.5599,213.5871,213.3968,213.4602,18711.0
2018-09-21 11:40:00,235.5,235.58,235.5,235.5,11722.0,213.4693,213.5418,213.4693,213.4693,11722.0
2018-09-21 11:50:00,235.5,235.58,235.31,235.37,54642.0,213.4693,213.5418,213.2971,213.3514,54642.0
2018-09-21 12:00:00,235.36,235.64,235.36,235.61,16674.0,213.3424,213.5962,213.3424,213.569,16674.0
2018-09-21 12:10:00,235.64,235.68,235.5,235.52,15047.0,213.5962,213.6324,213.4693,213.4874,15047.0
2018-09-21 12:20:00,235.45,235.72,235.45,235.65,13603.0,213.424,213.6687,213.424,213.6052,13603.0
2018-09-21 12:30:00,235.59,235.77,235.55,235.75,15608.0,213.5509,213.714,213.5146,213.6959,15608.0
2018-09-21 12:40:00,235.74,235.8,235.3,235.41,22882.0,213.6868,213.7412,213.288,213.3877,22882.0
2018-09-21 12:50:00,235.41,235.47,235.18,235.39,42336.0,213.3877,213.4421,213.1792,213.3696,42336.0
2018-09-21 13:00:00,235.33,235.33,235.03,235.03,21483.0,213.3152,213.3152,213.0432,213.0432,21483.0
2018-09-21 13:10:00,235.02,235.11,234.94,234.99,10671.0,213.0342,213.1158,212.9617,213.007,10671.0
2018-09-21 13:20:00,234.98,235.13,234.98,235.03,11741.0,212.9979,213.1339,212.9979,213.0432,11741.0
2018-09-21 13:30:00,235.0,235.01,234.89,234.99,10044.0,213.0161,213.0251,212.9163,213.007,10044.0
2018-09-21 13:40:00,234.99,234.99,234.77,234.95,43612.0,213.007,213.007,212.8076,212.9707,43612.0
2018-09-21 13:50:00,234.94,234.98,234.83,234.98,14331.0,212.9617,212.9979,212.862,212.9979,14331.0
2018-09-21 14:00:00,234.99,235.06,234.88,235.06,14259.0,213.007,213.0704,212.9073,213.0704,14259.0
2018-09-21 14:10:00,235.08,235.1,234.84,234.97,21530.0,213.0886,213.1067,212.871,212.9889,21530.0
2018-09-21 14:20:00,234.97,235.1,234.95,235.06,12636.0,212.9889,213.1067,212.9707,213.0704,12636.0
2018-09-21 14:30:00,235.06,235.25,235.06,235.19,9275.0,213.0704,213.2427,213.0704,213.1883,9275.0
2018-09-21 14:40:00,235.19,235.19,235.01,235.05,11922.0,213.1883,213.1883,213.0251,213.0614,11922.0
2018-09-21 14:50:00,235.05,235.06,234.9,234.92,19431.0,213.0614,213.0704,212.9254,212.9435,19431.0
2018-09-21 15:00:00,234.92,235.15,234.91,235.15,17567.0,212.9435,213.152,212.9345,213.152,17567.0
2018-09-21 15:10:00,235.2,235.29,235.07,235.1,13969.0,213.1973,213.2789,213.0795,213.1067,13969.0
2018-09-21 15:20:00,235.11,235.16,235.03,235.07,15419.0,213.1158,213.1611,213.0432,213.0795,15419.0
2018-09-21 15:30:00,235.08,235.35,235.06,235.35,21584.0,213.0886,213.3333,213.0704,213.3333,21584.0
2018-09-21 15:40:00,235.35,235.36,235.12,235.17,56921.0,213.3333,213.3424,213.1248,213.1701,56921.0
2018-09-21 15:50:00,235.17,235.21,234.65,234.75,140811.0,213.1701,213.2064,212.6988,212.7894,140811.0
2018-09-24 09:30:00,234.19,234.85,233.23,234.64,71575.0,212.2818,212.8801,211.4116,212.6897,71575.0
2018-09-24 09:40:00,234.45,234.8,233.85,234.52,39129.0,212.5175,212.8348,211.9736,212.581,39129.0
2018-09-24 09:50:00,234.53,234.78,233.95,233.99,37032.0,212.59,212.8166,212.0643,212.1005,37032.0
2018-09-24 10:00:00,233.96,234.6,233.9,234.48,34494.0,212.0733,212.6535,212.019,212.5447,34494.0
2018-09-24 10:10:00,234.41,234.83,234.17,234.22,33681.0,212.4812,212.862,212.2637,212.309,33681.0
2018-09-24 10:20:00,234.18,234.27,233.54,233.58,24059.0,212.2728,212.3543,211.6926,211.7289,24059.0
2018-09-24 10:30:00,233.52,233.85,233.21,233.25,26377.0,211.6745,211.9736,211.3935,211.4298,26377.0
2018-09-24 10:40:00,233.16,233.29,233.0,233.2,17664.0,211.3482,211.466,211.2031,211.3844,17664.0
2018-09-24 10:50:00,233.26,233.39,232.9,233.11,33624.0,211.4388,211.5567,211.1125,211.3029,33624.0
2018-09-24 11:00:00,233.14,233.17,232.96,233.12,16415.0,211.3301,211.3572,211.1669,211.3119,16415.0
2018-09-24 11:10:00,233.09,233.32,232.91,233.32,16303.0,211.2847,211.4932,211.1216,211.4932,16303.0
2018-09-24 11:20:00,233.33,233.57,233.26,233.41,13624.0,211.5023,211.7198,211.4388,211.5748,13624.0
2018-09-24 11:30:00,233.41,233.52,233.31,233.43,20452.0,211.5748,211.6745,211.4841,211.5929,20452.0
2018-09-24 11:40:00,233.5,233.65,233.38,233.6,15615.0,211.6564,211.7923,211.5476,211.747,15615.0
2018-09-24 11:50:00,233.62,233.71,233.53,233.61,12974.0,211.7651,211.8467,211.6836,211.7561,12974.0
2018-09-24 12:00:00,233.58,233.71,233.46,233.49,16037.0,211.7289,211.8467,211.6201,211.6473,16037.0
2018-09-24 12:10:00,233.49,233.56,233.35,233.37,8359.0,211.6473,211.7108,211.5204,211.5385,8359.0
2018-09-24 12:20:00,233.36,233.38,233.26,233.31,8806.0,211.5295,211.5476,211.4388,211.4841,8806.0
2018-09-24 12:30:00,233.36,233.42,233.3,233.33,19675.0,211.5295,211.5839,211.4751,211.5023,19675.0
2018-09-24 12:40:00,233.32,233.46,233.11,233.27,33399.0,211.4932,211.6201,211.3029,211.4479,33399.0
2018-09-24 12:50:00,233.27,233.33,233.05,233.15,13404.0,211.4479,211.5023,211.2485,211.3391,13404.0
2018-09-24 13:00:00,233.15,233.26,233.05,233.2,10714.0,211.3391,211.4388,211.2485,211.3844,10714.0
2018-09-24 13:10:00,233.23,233.36,233.21,233.26,13372.0,211.4116,211.5295,211.3935,211.4388,13372.0
2018-09-24 13:20:00,233.26,233.46,233.23,233.34,13422.0,211.4388,211.6201,211.4116,211.5113,13422.0
2018-09-24 13:30:00,233.37,233.45,233.33,233.38,11950.0,211.5385,211.6111,211.5023,211.5476,11950.0
2018-09-24 13:40:00,233.37,233.59,233.37,233.58,12445.0,211.5385,211.738,211.5385,211.7289,12445.0
2018-09-24 13:50:00,233.59,233.65,233.52,233.58,10575.0,211.738,211.7923,211.6745,211.7289,10575.0
2018-09-24 14:00:00,233.59,233.74,233.59,233.61,15629.0,211.738,211.8739,211.738,211.7561,15629.0
2018-09-24 14:10:00,233.61,233.72,233.61,233.66,7918.0,211.7561,211.8558,211.7561,211.8014,7918.0
2018-09-24 14:20:00,233.65,233.69,233.45,233.45,14209.0,211.7923,211.8286,211.6111,211.6111,14209.0
2018-09-24 14:30:00,233.46,233.59,233.31,233.47,13182.0,211.6201,211.738,211.4841,211.6292,13182.0
2018-09-24 14:40:00,233.47,233.58,233.46,233.5,8437.0,211.6292,211.7289,211.6201,211.6564,8437.0
2018-09-24 14:50:00,233.51,233.64,233.49,233.59,9883.0,211.6654,211.7833,211.6473,211.738,9883.0
2018-09-24 15:00:00,233.54,233.62,233.44,233.58,15171.0,211.6926,211.7651,211.602,211.7289,15171.0
2018-09-24 15:10:00,233.58,233.62,233.51,233.59,11510.0,211.7289,211.7651,211.6654,211.738,11510.0
2018-09-24 15:20:00,233.58,233.62,233.46,233.46,16140.0,211.7289,211.7651,211.6201,211.6201,16140.0
2018-09-24 15:30:00,233.45,233.48,233.22,233.3,22845.0,211.6111,211.6382,211.4026,211.4751,22845.0
2018-09-24 15:40:00,233.29,233.45,233.26,233.4,23283.0,211.466,211.6111,211.4388,211.5657,23283.0
2018-09-24 15:50:00,233.41,233.57,233.31,233.33,102954.0,211.5748,211.7198,211.4841,211.5023,102954.0
2018-09-25 09:30:00,234.03,234.65,233.45,234.31,58076.0,212.1368,212.6988,211.6111,212.3906,58076.0
2018-09-25 09:40:00,234.29,234.64,234.28,234.42,21801.0,212.3725,212.6897,212.3634,212.4903,21801.0
2018-09-25 09:50:00,234.34,234.66,234.08,234.13,25392.0,212.4178,212.7079,212.1821,212.2274,25392.0
2018-09-25 10:00:00,234.15,234.25,233.86,233.94,13700.0,212.2456,212.3362,211.9827,212.0552,13700.0
2018-09-25 10:10:00,233.87,234.15,233.7,233.8,24898.0,211.9918,212.2456,211.8377,211.9283,24898.0
2018-09-25 10:20:00,233.79,233.89,233.7,233.86,37615.0,211.9192,212.0099,211.8377,211.9827,37615.0
2018-09-25 10:30:00,233.82,233.97,233.67,233.82,15491.0,211.9464,212.0824,211.8105,211.9464,15491.0
2018-09-25 10:40:00,233.81,234.24,233.81,234.12,12152.0,211.9374,212.3271,211.9374,212.2184,12152.0
2018-09-25 10:50:00,234.15,234.17,233.96,234.01,12370.0,212.2456,212.2637,212.0733,212.1187,12370.0
2018-09-25 11:00:00,233.99,234.21,233.87,234.0,25857.0,212.1005,212.3,211.9918,212.1096,25857.0
2018-09-25 11:10:00,234.01,234.01,233.8,233.89,10934.0,212.1187,212.1187,211.9283,212.0099,10934.0
2018-09-25 11:20:00,233.92,234.16,233.88,234.09,40859.0,212.0371,212.2546,212.0008,212.1912,40859.0
2018-09-25 11:30:00,234.15,234.2,233.96,233.99,48148.0,212.2456,212.2909,212.0733,212.1005,48148.0
2018-09-25 11:40:00,233.97,234.3,233.97,234.2,73723.0,212.0824,212.3815,212.0824,212.2909,73723.0
2018-09-25 11:50:00,234.19,234.42,234.12,234.27,17514.0,212.2818,212.4903,212.2184,212.3543,17514.0
2018-09-25 12:00:00,234.28,234.31,233.82,233.98,13179.0,212.3634,212.3906,211.9464,212.0915,13179.0
2018-09-25 12:10:00,234.0,234.0,233.84,233.93,5384.0,212.1096,212.1096,211.9646,212.0461,5384.0
2018-09-25 12:20:00,233.92,233.99,233.85,233.97,7303.0,212.0371,212.1005,211.9736,212.0824,7303.0
2018-09-25 12:30:00,233.99,234.02,233.87,233.89,6847.0,212.1005,212.1277,211.9918,212.0099,6847.0
2018-09-25 12:40:00,233.91,233.91,233.55,233.56,8453.0,212.028,212.028,211.7017,211.7108,8453.0
2018-09-25 12:50:00,233.58,233.71,233.55,233.56,8755.0,211.7289,211.8467,211.7017,211.7108,8755.0
2018-09-25 13:00:00,233.55,233.65,233.49,233.51,12177.0,211.7017,211.7923,211.6473,211.6654,12177.0
2018-09-25 13:10:00,233.53,233.57,233.41,233.53,9351.0,211.6836,211.7198,211.5748,211.6836,9351.0
2018-09-25 13:20:00,233.5,233.54,233.43,233.47,12295.0,211.6564,211.6926,211.5929,211.6292,12295.0
2018-09-25 13:30:00,233.44,233.48,233.41,233.47,7460.0,211.602,211.6382,211.5748,211.6292,7460.0
2018-09-25 13:40:00,233.47,233.5,233.34,233.47,14090.0,211.6292,211.6564,211.5113,211.6292,14090.0
2018-09-25 13:50:00,233.46,233.5,233.43,233.47,10796.0,211.6201,211.6564,211.5929,211.6292,10796.0
2018-09-25 14:00:00,233.47,233.5,233.37,233.37,7686.0,211.6292,211.6564,211.5385,211.5385,7686.0
2018-09-25 14:10:00,233.4,233.5,233.32,233.35,14271.0,211.5657,211.6564,211.4932,211.5204,14271.0
2018-09-25 14:20:00,233.35,233.38,233.32,233.37,9434.0,211.5204,211.5476,211.4932,211.5385,9434.0
2018-09-25 14:30:00,233.35,233.5,233.31,233.47,29976.0,211.5204,211.6564,211.4841,211.6292,29976.0
2018-09-25 14:40:00,233.49,233.5,233.4,233.44,20758.0,211.6473,211.6564,211.5657,211.602,20758.0
2018-09-25 14:50:00,233.45,233.5,233.39,233.5,19351.0,211.6111,211.6564,211.5567,211.6564,19351.0
2018-09-25 15:00:00,233.5,233.5,233.43,233.49,23890.0,211.6564,211.6564,211.5929,211.6473,23890.0
2018-09-25 15:10:00,233.49,233.5,233.35,233.37,27937.0,211.6473,211.6564,211.5204,211.5385,27937.0
2018-09-25 15:20:00,233.37,233.45,233.29,233.37,33271.0,211.5385,211.6111,211.466,211.5385,33271.0
2018-09-25 15:30:00,233.38,233.44,233.29,233.29,45746.0,211.5476,211.602,211.466,211.466,45746.0
2018-09-25 15:40:00,233.3,233.3,233.02,233.13,34031.0,211.4751,211.4751,211.2213,211.321,34031.0
2018-09-25 15:50:00,233.1,233.11,232.73,232.93,124911.0,211.2938,211.3029,210.9584,211.1397,124911.0
2018-09-26 09:30:00,233.57,234.3,233.45,234.3,46184.0,211.7198,212.3815,211.6111,212.3815,46184.0
2018-09-26 09:40:00,234.27,234.65,233.88,234.43,48967.0,212.3543,212.6988,212.0008,212.4994,48967.0
2018-09-26 09:50:00,234.44,234.52,234.1,234.1,21160.0,212.5084,212.581,212.2002,212.2002,21160.0
2018-09-26 10:00:00,234.1,234.4,234.1,234.31,26655.0,212.2002,212.4722,212.2002,212.3906,26655.0
2018-09-26 10:10:00,234.3,234.6,234.14,234.23,22179.0,212.3815,212.6535,212.2365,212.3181,22179.0
2018-09-26 10:20:00,234.29,234.45,234.29,234.43,20279.0,212.3725,212.5175,212.3725,212.4994,20279.0
2018-09-26 10:30:00,234.43,234.85,234.4,234.81,21901.0,212.4994,212.8801,212.4722,212.8438,21901.0
2018-09-26 10:40:00,234.85,234.93,234.71,234.76,16523.0,212.8801,212.9526,212.7532,212.7985,16523.0
2018-09-26 10:50:00,234.78,234.97,234.72,234.87,12273.0,212.8166,212.9889,212.7622,212.8982,12273.0
2018-09-26 11:00:00,234.86,235.15,234.86,234.89,16845.0,212.8891,213.152,212.8891,212.9163,16845.0
2018-09-26 11:10:00,234.93,234.96,234.74,234.89,12307.0,212.9526,212.9798,212.7804,212.9163,12307.0
2018-09-26 11:20:00,234.85,235.04,234.8,235.04,19210.0,212.8801,213.0523,212.8348,213.0523,19210.0
2018-09-26 11:30:00,235.09,235.26,235.08,235.19,18561.0,213.0976,213.2517,213.0886,213.1883,18561.0
2018-09-26 11:40:00,235.19,235.31,235.13,235.22,10413.0,213.1883,213.2971,213.1339,213.2155,10413.0
2018-09-26 11:50:00,235.21,235.31,235.02,235.02,13363.0,213.2064,213.2971,213.0342,213.0342,13363.0
2018-09-26 12:00:00,235.06,235.12,234.85,234.96,26782.0,213.0704,213.1248,212.8801,212.9798,26782.0
2018-09-26 12:10:00,234.95,235.17,234.92,235.17,9730.0,212.9707,213.1701,212.9435,213.1701,9730.0
2018-09-26 12:20:00,235.15,235.22,235.13,235.21,6105.0,213.152,213.2155,213.1339,213.2064,6105.0
2018-09-26 12:30:00,235.2,235.4,235.2,235.37,13665.0,213.1973,213.3786,213.1973,213.3514,13665.0
2018-09-26 12:40:00,235.38,235.38,235.32,235.35,5873.0,213.3605,213.3605,213.3061,213.3333,5873.0
2018-09-26 12:50:00,235.32,235.37,235.21,235.21,10337.0,213.3061,213.3514,213.2064,213.2064,10337.0
2018-09-26 13:00:00,235.22,235.25,235.11,235.16,7036.0,213.2155,213.2427,213.1158,213.1611,7036.0
2018-09-26 13:10:00,235.23,235.3,235.19,235.28,10278.0,213.2245,213.288,213.1883,213.2699,10278.0
2018-09-26 13:20:00,235.29,235.3,235.23,235.23,8479.0,213.2789,213.288,213.2245,213.2245,8479.0
2018-09-26 13:30:00,235.22,235.23,235.16,235.19,11430.0,213.2155,213.2245,213.1611,213.1883,11430.0
2018-09-26 13:40:00,235.18,235.18,234.96,234.97,28708.0,213.1792,213.1792,212.9798,212.9889,28708.0
2018-09-26 13:50:00,234.98,235.04,234.97,234.97,13972.0,212.9979,213.0523,212.9889,212.9889,13972.0
2018-09-26 14:00:00,234.99,235.39,234.92,235.2,36679.0,213.007,213.3696,212.9435,213.1973,36679.0
2018-09-26 14:10:00,235.22,235.53,235.2,235.43,24741.0,213.2155,213.4965,213.1973,213.4058,24741.0
2018-09-26 14:20:00,235.45,235.54,235.36,235.49,16259.0,213.424,213.5055,213.3424,213.4602,16259.0
2018-09-26 14:30:00,235.48,235.66,235.44,235.5,18215.0,213.4511,213.6143,213.4149,213.4693,18215.0
2018-09-26 14:40:00,235.47,235.5,234.95,234.97,12546.0,213.4421,213.4693,212.9707,212.9889,12546.0
2018-09-26 14:50:00,234.95,235.01,234.86,234.99,23241.0,212.9707,213.0251,212.8891,213.007,23241.0
2018-09-26 15:00:00,234.96,234.98,234.68,234.87,37795.0,212.9798,212.9979,212.726,212.8982,37795.0
2018-09-26 15:10:00,234.88,234.92,234.73,234.9,15688.0,212.9073,212.9435,212.7713,212.9254,15688.0
2018-09-26 15:20:00,234.9,235.07,234.84,235.04,19853.0,212.9254,213.0795,212.871,213.0523,19853.0
2018-09-26 15:30:00,235.03,235.03,234.49,234.59,55687.0,213.0432,213.0432,212.5538,212.6444,55687.0
2018-09-26 15:40:00,234.61,234.62,234.04,234.06,47025.0,212.6625,212.6716,212.1459,212.164,47025.0
2018-09-26 15:50:00,234.03,234.14,233.5,233.78,173938.0,212.1368,212.2365,211.6564,211.9102,173938.0
2018-09-27 09:30:00,233.7,234.4,232.34,232.55,56877.0,211.8377,212.4722,210.6049,210.7952,56877.0
2018-09-27 09:40:00,232.66,233.5,232.66,233.25,28459.0,210.895,211.6564,210.895,211.4298,28459.0
2018-09-27 09:50:00,233.37,233.44,233.03,233.31,32146.0,211.5385,211.602,211.2303,211.4841,32146.0
2018-09-27 10:00:00,233.3,234.19,233.24,234.16,24098.0,211.4751,212.2818,211.4207,212.2546,24098.0
2018-09-27 10:10:00,234.18,234.38,233.85,234.22,19257.0,212.2728,212.4541,211.9736,212.309,19257.0
2018-09-27 10:20:00,234.26,234.41,234.01,234.4,13806.0,212.3453,212.4812,212.1187,212.4722,13806.0
2018-09-27 10:30:00,234.46,234.56,234.25,234.44,17724.0,212.5266,212.6172,212.3362,212.5084,17724.0
2018-09-27 10:40:00,234.48,234.75,234.4,234.75,14870.0,212.5447,212.7894,212.4722,212.7894,14870.0
2018-09-27 10:50:00,234.74,234.86,234.44,234.83,17851.0,212.7804,212.8891,212.5084,212.862,17851.0
2018-09-27 11:00:00,234.85,234.91,234.71,234.9,15442.0,212.8801,212.9345,212.7532,212.9254,15442.0
2018-09-27 11:10:00,234.94,235.4,234.9,235.4,34125.0,212.9617,213.3786,212.9254,213.3786,34125.0
2018-09-27 11:20:00,235.42,235.67,235.42,235.58,18001.0,213.3968,213.6234,213.3968,213.5418,18001.0
2018-09-27 11:30:00,235.6,235.61,235.22,235.23,16195.0,213.5599,213.569,213.2155,213.2245,16195.0
2018-09-27 11:40:00,235.23,235.31,235.12,235.28,6300.0,213.2245,213.2971,213.1248,213.2699,6300.0
2018-09-27 11:50:00,235.26,235.36,235.11,235.36,17353.0,213.2517,213.3424,213.1158,213.3424,17353.0
2018-09-27 12:00:00,235.35,235.55,235.3,235.44,8120.0,213.3333,213.5146,213.288,213.4149,8120.0
2018-09-27 12:10:00,235.39,235.44,235.23,235.25,6628.0,213.3696,213.4149,213.2245,213.2427,6628.0
2018-09-27 12:20:00,235.22,235.29,235.04,235.17,11364.0,213.2155,213.2789,213.0523,213.1701,11364.0
2018-09-27 12:30:00,235.18,235.25,235.05,235.05,6549.0,213.1792,213.2427,213.0614,213.0614,6549.0
2018-09-27 12:40:00,235.05,235.12,235.02,235.12,7323.0,213.0614,213.1248,213.0342,213.1248,7323.0
2018-09-27 12:50:00,235.15,235.16,235.04,235.09,6070.0,213.152,213.1611,213.0523,213.0976,6070.0
2018-09-27 13:00:00,235.08,235.1,234.99,235.06,12571.0,213.0886,213.1067,213.007,213.0704,12571.0
2018-09-27 13:10:00,235.07,235.14,234.99,235.09,15316.0,213.0795,213.143,213.007,213.0976,15316.0
2018-09-27 13:20:00,235.09,235.1,234.96,235.0,16819.0,213.0976,213.1067,212.9798,213.0161,16819.0
2018-09-27 13:30:00,235.0,235.03,234.94,234.97,16305.0,213.0161,213.0432,212.9617,212.9889,16305.0
2018-09-27 13:40:00,234.97,234.98,234.67,234.73,15088.0,212.9889,212.9979,212.7169,212.7713,15088.0
2018-09-27 13:50:00,234.71,234.71,234.57,234.57,11100.0,212.7532,212.7532,212.6263,212.6263,11100.0
2018-09-27 14:00:00,234.59,234.6,234.34,234.45,11667.0,212.6444,212.6535,212.4178,212.5175,11667.0
2018-09-27 14:10:00,234.43,234.65,234.39,234.59,8954.0,212.4994,212.6988,212.4631,212.6444,8954.0
2018-09-27 14:20:00,234.61,234.71,234.5,234.57,18384.0,212.6625,212.7532,212.5628,212.6263,18384.0
2018-09-27 14:30:00,234.56,234.58,234.49,234.54,9569.0,212.6172,212.6353,212.5538,212.5991,9569.0
2018-09-27 14:40:00,234.55,234.56,234.46,234.48,13079.0,212.6081,212.6172,212.5266,212.5447,13079.0
2018-09-27 14:50:00,234.48,234.55,234.3,234.3,18699.0,212.5447,212.6081,212.3815,212.3815,18699.0
2018-09-27 15:00:00,234.3,234.4,234.04,234.09,15221.0,212.3815,212.4722,212.1459,212.1912,15221.0
2018-09-27 15:10:00,234.07,234.23,233.86,234.17,21404.0,212.1731,212.3181,211.9827,212.2637,21404.0
2018-09-27 15:20:00,234.2,234.26,233.97,234.01,15392.0,212.2909,212.3453,212.0824,212.1187,15392.0
2018-09-27 15:30:00,233.99,234.03,233.63,233.65,23377.0,212.1005,212.1368,211.7742,211.7923,23377.0
2018-09-27 15:40:00,233.62,233.85,233.56,233.75,34791.0,211.7651,211.9736,211.7108,211.883,34791.0
2018-09-27 15:50:00,233.74,234.31,233.73,233.97,76124.0,211.8739,212.3906,211.8649,212.0824,76124.0
2018-09-28 09:30:00,233.86,235.33,233.86,234.97,38844.0,211.9827,213.3152,211.9827,212.9889,38844.0
2018-09-28 09:40:00,235.01,235.2,234.69,234.75,20794.0,213.0251,213.1973,212.7351,212.7894,20794.0
2018-09-28 09:50:00,234.77,234.87,234.6,234.86,13126.0,212.8076,212.8982,212.6535,212.8891,13126.0
2018-09-28 10:00:00,234.83,234.85,234.18,234.25,22447.0,212.862,212.8801,212.2728,212.3362,22447.0
2018-09-28 10:10:00,234.23,234.35,233.87,233.96,34542.0,212.3181,212.4269,211.9918,212.0733,34542.0
2018-09-28 10:20:00,233.98,234.23,233.79,234.12,21833.0,212.0915,212.3181,211.9192,212.2184,21833.0
2018-09-28 10:30:00,234.15,234.43,234.15,234.38,23611.0,212.2456,212.4994,212.2456,212.4541,23611.0
2018-09-28 10:40:00,234.39,234.5,234.32,234.33,13803.0,212.4631,212.5628,212.3997,212.4087,13803.0
2018-09-28 10:50:00,234.36,234.6,234.23,234.55,27247.0,212.4359,212.6535,212.3181,212.6081,27247.0
2018-09-28 11:00:00,234.58,234.79,234.58,234.61,10346.0,212.6353,212.8257,212.6353,212.6625,10346.0
2018-09-28 11:10:00,234.6,234.63,234.41,234.43,10082.0,212.6535,212.6807,212.4812,212.4994,10082.0
2018-09-28 11:20:00,234.46,234.61,234.41,234.61,10590.0,212.5266,212.6625,212.4812,212.6625,10590.0
2018-09-28 11:30:00,234.62,234.65,234.51,234.53,9073.0,212.6716,212.6988,212.5719,212.59,9073.0
2018-09-28 11:40:00,234.51,234.74,234.49,234.73,9328.0,212.5719,212.7804,212.5538,212.7713,9328.0
2018-09-28 11:50:00,234.73,234.88,234.73,234.88,11119.0,212.7713,212.9073,212.7713,212.9073,11119.0
2018-09-28 12:00:00,234.88,235.0,234.85,234.91,16650.0,212.9073,213.0161,212.8801,212.9345,16650.0
2018-09-28 12:10:00,234.9,234.99,234.9,234.96,9147.0,212.9254,213.007,212.9254,212.9798,9147.0
2018-09-28 12:20:00,234.92,234.98,234.89,234.94,9502.0,212.9435,212.9979,212.9163,212.9617,9502.0
2018-09-28 12:30:00,234.95,235.12,234.93,235.09,18237.0,212.9707,213.1248,212.9526,213.0976,18237.0
2018-09-28 12:40:00,235.1,235.17,234.67,234.72,14220.0,213.1067,213.1701,212.7169,212.7622,14220.0
2018-09-28 12:50:00,234.7,234.84,234.65,234.79,7755.0,212.7441,212.871,212.6988,212.8257,7755.0
2018-09-28 13:00:00,234.8,234.86,234.72,234.78,10023.0,212.8348,212.8891,212.7622,212.8166,10023.0
2018-09-28 13:10:00,234.79,234.95,234.77,234.92,10047.0,212.8257,212.9707,212.8076,212.9435,10047.0
2018-09-28 13:20:00,234.9,235.1,234.89,235.08,12541.0,212.9254,213.1067,212.9163,213.0886,12541.0
2018-09-28 13:30:00,235.1,235.41,235.1,235.35,22240.0,213.1067,213.3877,213.1067,213.3333,22240.0
2018-09-28 13:40:00,235.35,235.38,235.23,235.27,14934.0,213.3333,213.3605,213.2245,213.2608,14934.0
2018-09-28 13:50:00,235.3,235.47,235.29,235.29,10833.0,213.288,213.4421,213.2789,213.2789,10833.0
2018-09-28 14:00:00,235.29,235.34,234.81,234.89,14365.0,213.2789,213.3242,212.8438,212.9163,14365.0
2018-09-28 14:10:00,234.86,234.88,234.56,234.81,27139.0,212.8891,212.9073,212.6172,212.8438,27139.0
2018-09-28 14:20:00,234.79,234.84,234.74,234.79,10417.0,212.8257,212.871,212.7804,212.8257,10417.0
2018-09-28 14:30:00,234.79,234.87,234.7,234.78,13988.0,212.8257,212.8982,212.7441,212.8166,13988.0
2018-09-28 14:40:00,234.79,234.87,234.72,234.79,12074.0,212.8257,212.8982,212.7622,212.8257,12074.0
2018-09-28 14:50:00,234.77,234.81,234.61,234.61,14715.0,212.8076,212.8438,212.6625,212.6625,14715.0
2018-09-28 15:00:00,234.64,234.66,234.55,234.61,21245.0,212.6897,212.7079,212.6081,212.6625,21245.0
2018-09-28 15:10:00,234.6,234.67,234.57,234.61,24094.0,212.6535,212.7169,212.6263,212.6625,24094.0
2018-09-28 15:20:00,234.62,234.98,234.6,234.9,16206.0,212.6716,212.9979,212.6535,212.9254,16206.0
2018-09-28 15:30:00,234.9,234.9,234.56,234.67,36567.0,212.9254,212.9254,212.6172,212.7169,36567.0
2018-09-28 15:40:00,234.66,234.9,234.6,234.81,43374.0,212.7079,212.9254,212.6535,212.8438,43374.0
2018-09-28 15:50:00,234.82,234.89,234.55,234.89,120675.0,212.8529,212.9163,212.6081,212.9163,120675.0
2018-10-01 09:30:00,235.81,236.25,235.09,236.01,60344.0,213.7503,214.1491,213.0976,213.9316,60344.0
2018-10-01 09:40:00,236.07,236.42,236.01,236.35,36746.0,213.986,214.3032,213.9316,214.2398,36746.0
2018-10-01 09:50:00,236.37,236.37,235.74,235.85,29351.0,214.2579,214.2579,213.6868,213.7865,29351.0
2018-10-01 10:00:00,235.87,236.24,235.73,236.24,30141.0,213.8047,214.1401,213.6778,214.1401,30141.0
2018-10-01 10:10:00,236.23,236.23,235.98,236.0,23562.0,214.131,214.131,213.9044,213.9225,23562.0
2018-10-01 10:20:00,236.01,236.3,235.95,236.29,24873.0,213.9316,214.1944,213.8772,214.1854,24873.0
2018-10-01 10:30:00,236.3,236.53,236.23,236.25,38197.0,214.1944,214.4029,214.131,214.1491,38197.0
2018-10-01 10:40:00,236.23,236.3,236.12,236.3,16532.0,214.131,214.1944,214.0313,214.1944,16532.0
2018-10-01 10:50:00,236.29,236.29,235.77,235.94,21953.0,214.1854,214.1854,213.714,213.8681,21953.0
2018-10-01 11:00:00,235.94,236.14,235.88,236.05,24807.0,213.8681,214.0494,213.8137,213.9678,24807.0
2018-10-01 11:10:00,236.05,236.17,235.74,235.88,23512.0,213.9678,214.0766,213.6868,213.8137,23512.0
2018-10-01 11:20:00,235.88,236.01,235.81,235.9,20681.0,213.8137,213.9316,213.7503,213.8319,20681.0
2018-10-01 11:30:00,235.9,235.98,235.76,235.93,20627.0,213.8319,213.9044,213.705,213.8591,20627.0
2018-10-01 11:40:00,235.93,236.15,235.9,235.98,11546.0,213.8591,214.0585,213.8319,213.9044,11546.0
2018-10-01 11:50:00,235.96,236.07,235.83,235.92,15334.0,213.8862,213.986,213.7684,213.85,15334.0
2018-10-01 12:00:00,235.9,235.96,235.6,235.63,20419.0,213.8319,213.8862,213.5599,213.5871,20419.0
2018-10-01 12:10:00,235.63,235.63,235.35,235.5,18526.0,213.5871,213.5871,213.3333,213.4693,18526.0
2018-10-01 12:20:00,235.49,235.59,235.07,235.07,19425.0,213.4602,213.5509,213.0795,213.0795,19425.0
2018-10-01 12:30:00,235.06,235.19,234.92,234.95,23057.0,213.0704,213.1883,212.9435,212.9707,23057.0
2018-10-01 12:40:00,234.96,235.13,234.85,234.95,14070.0,212.9798,213.1339,212.8801,212.9707,14070.0
2018-10-01 12:50:00,235.0,235.13,234.96,234.96,6677.0,213.0161,213.1339,212.9798,212.9798,6677.0
2018-10-01 13:00:00,234.98,235.09,234.88,234.91,16235.0,212.9979,213.0976,212.9073,212.9345,16235.0
2018-10-01 13:10:00,234.94,234.94,234.83,234.88,11877.0,212.9617,212.9617,212.862,212.9073,11877.0
2018-10-01 13:20:00,234.91,234.91,234.67,234.8,15503.0,212.9345,212.9345,212.7169,212.8348,15503.0
2018-10-01 13:30:00,234.79,235.0,234.78,234.96,7820.0,212.8257,213.0161,212.8166,212.9798,7820.0
2018-10-01 13:40:00,234.94,235.03,234.85,234.93,10049.0,212.9617,213.0432,212.8801,212.9526,10049.0
2018-10-01 13:50:00,234.9,234.96,234.86,234.86,9186.0,212.9254,212.9798,212.8891,212.8891,9186.0
2018-10-01 14:00:00,234.9,234.93,234.72,234.85,16388.0,212.9254,212.9526,212.7622,212.8801,16388.0
2018-10-01 14:10:00,234.85,234.89,234.78,234.78,8186.0,212.8801,212.9163,212.8166,212.8166,8186.0
2018-10-01 14:20:00,234.78,234.83,234.64,234.78,21303.0,212.8166,212.862,212.6897,212.8166,21303.0
2018-10-01 14:30:00,234.78,234.8,234.55,234.6,14806.0,212.8166,212.8348,212.6081,212.6535,14806.0
2018-10-01 14:40:00,234.62,234.74,234.58,234.74,10379.0,212.6716,212.7804,212.6353,212.7804,10379.0
2018-10-01 14:50:00,234.71,234.96,234.67,234.95,12621.0,212.7532,212.9798,212.7169,212.9707,12621.0
2018-10-01 15:00:00,234.97,235.01,234.89,234.89,16798.0,212.9889,213.0251,212.9163,212.9163,16798.0
2018-10-01 15:10:00,234.91,235.01,234.85,235.01,15308.0,212.9345,213.0251,212.8801,213.0251,15308.0
2018-10-01 15:20:00,235.03,235.03,234.6,234.65,14969.0,213.0432,213.0432,212.6535,212.6988,14969.0
2018-10-01 15:30:00,234.63,234.69,234.51,234.55,26849.0,212.6807,212.7351,212.5719,212.6081,26849.0
2018-10-01 15:40:00,234.56,234.65,234.43,234.58,32476.0,212.6172,212.6988,212.4994,212.6353,32476.0
2018-10-01 15:50:00,234.58,234.77,234.54,234.66,105779.0,212.6353,212.8076,212.5991,212.7079,105779.0
2018-10-02 09:30:00,234.1,235.83,233.87,235.45,50205.0,212.2002,213.7684,211.9918,213.424,50205.0
2018-10-02 09:40:00,235.47,236.61,235.47,236.43,69986.0,213.4421,214.4754,213.4421,214.3123,69986.0
2018-10-02 09:50:00,236.42,236.58,236.2,236.31,38372.0,214.3032,214.4482,214.1038,214.2035,38372.0
2018-10-02 10:00:00,236.3,236.3,235.88,236.16,31560.0,214.1944,214.1944,213.8137,214.0675,31560.0
2018-10-02 10:10:00,236.15,236.6,236.12,236.44,38026.0,214.0585,214.4664,214.0313,214.3213,38026.0
2018-10-02 10:20:00,236.44,236.74,236.41,236.71,32788.0,214.3213,214.5933,214.2941,214.5661,32788.0
2018-10-02 10:30:00,236.66,236.69,235.95,236.03,28018.0,214.5208,214.548,213.8772,213.9497,28018.0
2018-10-02 10:40:00,236.01,237.04,235.99,237.02,42989.0,213.9316,214.8652,213.9134,214.8471,42989.0
2018-10-02 10:50:00,237.03,237.08,236.5,236.67,22167.0,214.8561,214.9015,214.3757,214.5298,22167.0
2018-10-02 11:00:00,236.65,236.66,236.38,236.46,21423.0,214.5117,214.5208,214.267,214.3395,21423.0
2018-10-02 11:10:00,236.44,236.7,236.38,236.59,23102.0,214.3213,214.557,214.267,214.4573,23102.0
2018-10-02 11:20:00,236.59,236.68,236.38,236.43,17932.0,214.4573,214.5389,214.267,214.3123,17932.0
2018-10-02 11:30:00,236.47,236.96,236.47,236.88,19999.0,214.3485,214.7927,214.3485,214.7202,19999.0
2018-10-02 11:40:00,236.88,237.24,236.8,237.24,20229.0,214.7202,215.0465,214.6477,215.0465,20229.0
2018-10-02 11:50:00,237.2,237.27,236.85,237.11,16272.0,215.0102,215.0737,214.693,214.9287,16272.0
2018-10-02 12:00:00,237.06,237.55,237.06,237.52,21058.0,214.8833,215.3275,214.8833,215.3003,21058.0
2018-10-02 12:10:00,237.55,237.57,237.13,237.2,20257.0,215.3275,215.3456,214.9468,215.0102,20257.0
2018-10-02 12:20:00,237.18,237.27,236.96,236.96,10966.0,214.9921,215.0737,214.7927,214.7927,10966.0
2018-10-02 12:30:00,236.99,237.25,236.95,237.11,12645.0,214.8199,215.0556,214.7836,214.9287,12645.0
2018-10-02 12:40:00,237.18,237.32,237.04,237.06,20591.0,214.9921,215.119,214.8652,214.8833,20591.0
2018-10-02 12:50:00,237.04,237.07,236.89,236.94,12422.0,214.8652,214.8924,214.7292,214.7746,12422.0
2018-10-02 13:00:00,237.01,237.21,236.95,237.16,13948.0,214.838,215.0193,214.7836,214.974,13948.0
2018-10-02 13:10:00,237.17,237.35,237.05,237.35,11812.0,214.9831,215.1462,214.8743,215.1462,11812.0
2018-10-02 13:20:00,237.36,237.44,237.2,237.26,7384.0,215.1553,215.2278,215.0102,215.0646,7384.0
2018-10-02 13:30:00,237.24,237.29,237.17,237.22,13331.0,215.0465,215.0918,214.9831,215.0284,13331.0
2018-10-02 13:40:00,237.21,237.28,237.15,237.25,11061.0,215.0193,215.0828,214.9649,215.0556,11061.0
2018-10-02 13:50:00,237.24,237.24,236.94,237.0,12587.0,215.0465,215.0465,214.7746,214.829,12587.0
2018-10-02 14:00:00,236.98,237.2,236.98,237.2,15818.0,214.8108,215.0102,214.8108,215.0102,15818.0
2018-10-02 14:10:00,237.2,237.25,237.12,237.22,16781.0,215.0102,215.0556,214.9377,215.0284,16781.0
2018-10-02 14:20:00,237.22,237.3,237.05,237.16,16287.0,215.0284,215.1009,214.8743,214.974,16287.0
2018-10-02 14:30:00,237.16,237.16,236.89,236.92,16255.0,214.974,214.974,214.7292,214.7564,16255.0
2018-10-02 14:40:00,236.94,236.98,236.56,236.67,12977.0,214.7746,214.8108,214.4301,214.5298,12977.0
2018-10-02 14:50:00,236.68,236.7,236.34,236.38,12054.0,214.5389,214.557,214.2307,214.267,12054.0
2018-10-02 15:00:00,236.38,236.42,236.11,236.14,25214.0,214.267,214.3032,214.0222,214.0494,25214.0
2018-10-02 15:10:00,236.16,236.19,235.78,235.81,30498.0,214.0675,214.0947,213.7231,213.7503,30498.0
2018-10-02 15:20:00,235.84,236.19,235.82,236.07,24893.0,213.7775,214.0947,213.7593,213.986,24893.0
2018-10-02 15:30:00,236.08,236.18,236.0,236.03,28348.0,213.995,214.0857,213.9225,213.9497,28348.0
2018-10-02 15:40:00,236.04,236.36,236.04,236.26,46577.0,213.9588,214.2488,213.9588,214.1582,46577.0
2018-10-02 15:50:00,236.27,236.62,236.2,236.38,130302.0,214.1672,214.4845,214.1038,214.267,130302.0
2018-10-03 09:30:00,236.62,237.31,235.66,236.12,90147.0,214.4845,215.11,213.6143,214.0313,90147.0
2018-10-03 09:40:00,236.16,236.57,235.89,236.33,51141.0,214.0675,214.4392,213.8228,214.2216,51141.0
2018-10-03 09:50:00,236.33,236.83,236.13,236.68,48096.0,214.2216,214.6749,214.0403,214.5389,48096.0
2018-10-03 10:00:00,236.72,236.96,236.55,236.67,30573.0,214.5751,214.7927,214.4211,214.5298,30573.0
2018-10-03 10:10:00,236.65,236.65,236.26,236.41,31188.0,214.5117,214.5117,214.1582,214.2941,31188.0
2018-10-03 10:20:00,236.43,236.43,235.8,235.94,64596.0,214.3123,214.3123,213.7412,213.8681,64596.0
2018-10-03 10:30:00,235.96,235.98,235.64,235.8,36883.0,213.8862,213.9044,213.5962,213.7412,36883.0
2018-10-03 10:40:00,235.8,235.86,235.78,235.81,22348.0,213.7412,213.7956,213.7231,213.7503,22348.0
2018-10-03 10:50:00,235.83,236.0,235.75,235.91,30711.0,213.7684,213.9225,213.6959,213.8409,30711.0
2018-10-03 11:00:00,235.95,236.05,235.67,235.78,29499.0,213.8772,213.9678,213.6234,213.7231,29499.0
2018-10-03 11:10:00,235.79,235.79,235.08,235.2,35925.0,213.7321,213.7321,213.0886,213.1973,35925.0
2018-10-03 11:20:00,235.21,235.48,235.18,235.43,16751.0,213.2064,213.4511,213.1792,213.4058,16751.0
2018-10-03 11:30:00,235.41,235.53,235.18,235.24,14456.0,213.3877,213.4965,213.1792,213.2336,14456.0
2018-10-03 11:40:00,235.25,235.35,235.15,235.25,10206.0,213.2427,213.3333,213.152,213.2427,10206.0
2018-10-03 11:50:00,235.27,235.43,235.25,235.32,11825.0,213.2608,213.4058,213.2427,213.3061,11825.0
2018-10-03 12:00:00,235.4,235.41,235.16,235.18,14460.0,213.3786,213.3877,213.1611,213.1792,14460.0
2018-10-03 12:10:00,235.23,235.36,235.19,235.22,9352.0,213.2245,213.3424,213.1883,213.2155,9352.0
2018-10-03 12:20:00,235.23,235.25,234.82,234.9,43281.0,213.2245,213.2427,212.8529,212.9254,43281.0
2018-10-03 12:30:00,234.9,234.91,234.58,234.64,11356.0,212.9254,212.9345,212.6353,212.6897,11356.0
2018-10-03 12:40:00,234.64,234.73,234.44,234.7,15454.0,212.6897,212.7713,212.5084,212.7441,15454.0
2018-10-03 12:50:00,234.67,234.7,234.51,234.64,17447.0,212.7169,212.7441,212.5719,212.6897,17447.0
2018-10-03 13:00:00,234.67,234.75,234.55,234.57,13420.0,212.7169,212.7894,212.6081,212.6263,13420.0
2018-10-03 13:10:00,234.56,234.8,234.54,234.71,19699.0,212.6172,212.8348,212.5991,212.7532,19699.0
2018-10-03 13:20:00,234.76,234.77,234.46,234.47,16914.0,212.7985,212.8076,212.5266,212.5356,16914.0
2018-10-03 13:30:00,234.48,234.54,234.19,234.27,31893.0,212.5447,212.5991,212.2818,212.3543,31893.0
2018-10-03 13:40:00,234.18,234.25,234.11,234.2,13623.0,212.2728,212.3362,212.2093,212.2909,13623.0
2018-10-03 13:50:00,234.21,234.46,234.16,234.42,21906.0,212.3,212.5266,212.2546,212.4903,21906.0
2018-10-03 14:00:00,234.45,234.69,234.45,234.62,15816.0,212.5175,212.7351,212.5175,212.6716,15816.0
2018-10-03 14:10:00,234.63,234.71,234.44,234.53,11782.0,212.6807,212.7532,212.5084,212.59,11782.0
2018-10-03 14:20:00,234.49,234.54,234.33,234.44,13543.0,212.5538,212.5991,212.4087,212.5084,13543.0
2018-10-03 14:30:00,234.43,234.43,233.95,234.13,42169.0,212.4994,212.4994,212.0643,212.2274,42169.0
2018-10-03 14:40:00,234.13,234.13,233.56,233.58,76429.0,212.2274,212.2274,211.7108,211.7289,76429.0
2018-10-03 14:50:00,233.56,233.62,233.35,233.52,61657.0,211.7108,211.7651,211.5204,211.6745,61657.0
2018-10-03 15:00:00,233.56,233.58,233.43,233.54,31272.0,211.7108,211.7289,211.5929,211.6926,31272.0
2018-10-03 15:10:00,233.52,233.52,232.82,233.0,51386.0,211.6745,211.6745,211.04,211.2031,51386.0
2018-10-03 15:20:00,233.06,233.3,232.84,233.01,43610.0,211.2575,211.4751,211.0581,211.2122,43610.0
2018-10-03 15:30:00,233.03,233.09,232.78,232.82,63457.0,211.2303,211.2847,211.0037,211.04,63457.0
2018-10-03 15:40:00,232.79,233.05,232.73,233.01,86781.0,211.0128,211.2485,210.9584,211.2122,86781.0
2018-10-03 15:50:00,233.02,233.3,233.01,233.19,215486.0,211.2213,211.4751,211.2122,211.3754,215486.0
2018-10-04 09:30:00,233.26,234.0,232.06,232.7,88401.0,211.4388,212.1096,210.3511,210.9312,88401.0
2018-10-04 09:40:00,232.69,232.72,231.82,232.17,65809.0,210.9221,210.9493,210.1335,210.4508,65809.0
2018-10-04 09:50:00,232.25,232.31,231.9,232.01,40519.0,210.5233,210.5777,210.2061,210.3058,40519.0
2018-10-04 10:00:00,232.06,232.06,231.7,231.95,29310.0,210.3511,210.3511,210.0248,210.2514,29310.0
2018-10-04 10:10:00,231.96,232.35,231.2,231.32,51897.0,210.2604,210.614,209.5715,209.6803,51897.0
2018-10-04 10:20:00,231.28,231.34,230.66,230.86,79693.0,209.6441,209.6984,209.0821,209.2633,79693.0
2018-10-04 10:30:00,230.92,231.42,230.81,231.25,48462.0,209.3177,209.771,209.218,209.6169,48462.0
2018-10-04 10:40:00,231.25,231.65,231.02,231.34,60239.0,209.6169,209.9794,209.4084,209.6984,60239.0
2018-10-04 10:50:00,231.34,231.69,231.22,231.67,14821.0,209.6984,210.0157,209.5897,209.9976,14821.0
2018-10-04 11:00:00,231.76,232.08,231.67,232.0,48148.0,210.0791,210.3692,209.9976,210.2967,48148.0
2018-10-04 11:10:00,232.04,232.32,231.79,231.94,31316.0,210.333,210.5868,210.1063,210.2423,31316.0
2018-10-04 11:20:00,231.94,232.18,231.85,232.02,12973.0,210.2423,210.4599,210.1607,210.3148,12973.0
2018-10-04 11:30:00,232.14,232.18,231.58,231.74,27888.0,210.4236,210.4599,209.916,210.061,27888.0
2018-10-04 11:40:00,231.64,232.52,231.64,232.41,23589.0,209.9704,210.7681,209.9704,210.6683,23589.0
2018-10-04 11:50:00,232.39,232.56,232.21,232.43,10730.0,210.6502,210.8043,210.4871,210.6865,10730.0
2018-10-04 12:00:00,232.46,232.55,232.06,232.19,34458.0,210.7137,210.7952,210.3511,210.4689,34458.0
2018-10-04 12:10:00,232.19,232.19,231.95,232.05,23900.0,210.4689,210.4689,210.2514,210.342,23900.0
2018-10-04 12:20:00,232.11,232.14,231.73,231.88,20364.0,210.3964,210.4236,210.052,210.1879,20364.0
2018-10-04 12:30:00,231.98,232.21,231.93,232.21,107286.0,210.2786,210.4871,210.2332,210.4871,107286.0
2018-10-04 12:40:00,232.25,232.3,232.05,232.25,14476.0,210.5233,210.5686,210.342,210.5233,14476.0
2018-10-04 12:50:00,232.24,232.25,231.54,231.57,14902.0,210.5142,210.5233,209.8797,209.9069,14902.0
2018-10-04 13:00:00,231.57,231.65,231.45,231.6,13962.0,209.9069,209.9794,209.7981,209.9341,13962.0
2018-10-04 13:10:00,231.56,231.63,231.39,231.48,17708.0,209.8979,209.9613,209.7438,209.8253,17708.0
2018-10-04 13:20:00,231.49,231.68,231.39,231.64,11061.0,209.8344,210.0066,209.7438,209.9704,11061.0
2018-10-04 13:30:00,231.62,231.64,231.34,231.47,15585.0,209.9522,209.9704,209.6984,209.8163,15585.0
2018-10-04 13:40:00,231.48,231.57,231.23,231.39,20541.0,209.8253,209.9069,209.5987,209.7438,20541.0
2018-10-04 13:50:00,231.3,231.35,231.01,231.1,16239.0,209.6622,209.7075,209.3993,209.4809,16239.0
2018-10-04 14:00:00,231.16,231.43,231.16,231.28,19183.0,209.5353,209.78,209.5353,209.6441,19183.0
2018-10-04 14:10:00,231.21,231.35,230.88,231.03,20293.0,209.5806,209.7075,209.2815,209.4174,20293.0
2018-10-04 14:20:00,231.0,231.0,230.8,230.84,16025.0,209.3902,209.3902,209.209,209.2452,16025.0
2018-10-04 14:30:00,230.91,231.3,230.76,231.3,36549.0,209.3087,209.6622,209.1727,209.6622,36549.0
2018-10-04 14:40:00,231.24,231.57,231.22,231.5,46146.0,209.6078,209.9069,209.5897,209.8435,46146.0
2018-10-04 14:50:00,231.46,231.5,231.24,231.35,56868.0,209.8072,209.8435,209.6078,209.7075,56868.0
2018-10-04 15:00:00,231.38,231.78,231.24,231.78,21707.0,209.7347,210.0973,209.6078,210.0973,21707.0
2018-10-04 15:10:00,231.76,231.82,231.55,231.7,28753.0,210.0791,210.1335,209.8888,210.0248,28753.0
2018-10-04 15:20:00,231.71,231.71,231.51,231.57,35629.0,210.0338,210.0338,209.8525,209.9069,35629.0
2018-10-04 15:30:00,231.51,231.58,231.46,231.54,41580.0,209.8525,209.916,209.8072,209.8797,41580.0
2018-10-04 15:40:00,231.54,232.36,231.46,232.24,151629.0,209.8797,210.623,209.8072,210.5142,151629.0
2018-10-04 15:50:00,232.25,232.25,231.51,231.68,180931.0,210.5233,210.5233,209.8525,210.0066,180931.0
2018-10-05 09:30:00,225.0,226.54,222.68,225.23,529344.0,203.9515,205.3475,201.8486,204.16,529344.0
2018-10-05 09:40:00,225.14,227.06,225.04,225.58,290037.0,204.0784,205.8188,203.9878,204.4773,290037.0
2018-10-05 09:50:00,225.58,225.58,224.11,224.55,257932.0,204.4773,204.4773,203.1448,203.5436,257932.0
2018-10-05 10:00:00,224.56,224.72,223.86,224.22,159620.0,203.5527,203.6977,202.9182,203.2445,159620.0
2018-10-05 10:10:00,224.21,224.71,223.94,224.45,118836.0,203.2354,203.6887,202.9907,203.453,118836.0
2018-10-05 10:20:00,224.45,225.94,224.42,225.31,164357.0,203.453,204.8036,203.4258,204.2325,164357.0
2018-10-05 10:30:00,225.34,225.96,225.02,225.36,94161.0,204.2597,204.8217,203.9697,204.2779,94161.0
2018-10-05 10:40:00,225.3,225.34,224.42,224.47,83477.0,204.2235,204.2597,203.4258,203.4711,83477.0
2018-10-05 10:50:00,224.47,224.72,223.89,224.15,92107.0,203.4711,203.6977,202.9454,203.1811,92107.0
2018-10-05 11:00:00,224.17,224.4,224.0,224.03,64080.0,203.1992,203.4077,203.0451,203.0723,64080.0
2018-10-05 11:10:00,224.02,224.04,223.05,223.35,104125.0,203.0632,203.0813,202.184,202.4559,104125.0
2018-10-05 11:20:00,223.43,223.78,223.18,223.54,115770.0,202.5284,202.8457,202.3018,202.6281,115770.0
2018-10-05 11:30:00,223.51,223.56,222.6,223.1,118155.0,202.6009,202.6462,201.7761,202.2293,118155.0
2018-10-05 11:40:00,223.0,223.07,222.09,222.29,130691.0,202.1386,202.2021,201.3138,201.4951,130691.0
2018-10-05 11:50:00,222.27,222.27,221.68,222.02,93593.0,201.4769,201.4769,200.9421,201.2503,93593.0
2018-10-05 12:00:00,222.06,222.54,221.9,222.33,80180.0,201.2866,201.7217,201.1415,201.5313,80180.0
2018-10-05 12:10:00,222.36,222.36,221.29,221.55,85276.0,201.5585,201.5585,200.5886,200.8243,85276.0
2018-10-05 12:20:00,221.55,221.6,220.87,221.22,113161.0,200.8243,200.8696,200.2079,200.5252,113161.0
2018-10-05 12:30:00,221.25,221.3,220.5,220.7,67481.0,200.5523,200.5977,199.8725,200.0538,67481.0
2018-10-05 12:40:00,220.67,221.21,220.25,220.97,70042.0,200.0266,200.5161,199.6459,200.2985,70042.0
2018-10-05 12:50:00,220.9,221.0,220.01,220.17,80704.0,200.2351,200.3257,199.4283,199.5734,80704.0
2018-10-05 13:00:00,220.14,220.14,219.45,219.62,124951.0,199.5462,199.5462,198.9207,199.0748,124951.0
2018-10-05 13:10:00,219.63,220.0,219.47,219.97,79375.0,199.0839,199.4193,198.9389,199.3921,79375.0
2018-10-05 13:20:00,220.05,220.05,219.32,219.6,70264.0,199.4646,199.4646,198.8029,199.0567,70264.0
2018-10-05 13:30:00,219.62,219.78,218.51,218.73,134949.0,199.0748,199.2199,198.0687,198.2681,134949.0
2018-10-05 13:40:00,218.75,219.49,218.66,219.13,120787.0,198.2862,198.957,198.2046,198.6307,120787.0
2018-10-05 13:50:00,219.11,219.35,218.9,219.26,60154.0,198.6125,198.8301,198.4222,198.7485,60154.0
2018-10-05 14:00:00,219.27,219.3,218.69,218.71,131902.0,198.7576,198.7848,198.2318,198.25,131902.0
2018-10-05 14:10:00,218.73,218.79,218.42,218.6,130366.0,198.2681,198.3225,197.9871,198.1503,130366.0
2018-10-05 14:20:00,218.59,219.46,218.54,219.17,167701.0,198.1412,198.9298,198.0959,198.6669,167701.0
2018-10-05 14:30:00,219.18,219.26,218.94,218.95,92317.0,198.676,198.7485,198.4584,198.4675,92317.0
2018-10-05 14:40:00,218.95,219.22,218.49,218.49,104125.0,198.4675,198.7122,198.0505,198.0505,104125.0
2018-10-05 14:50:00,218.5,218.67,218.26,218.28,86672.0,198.0596,198.2137,197.8421,197.8602,86672.0
2018-10-05 15:00:00,218.31,218.43,218.11,218.14,119891.0,197.8874,197.9962,197.7061,197.7333,119891.0
2018-10-05 15:10:00,218.15,218.38,218.07,218.14,119007.0,197.7423,197.9508,197.6698,197.7333,119007.0
2018-10-05 15:20:00,218.15,218.26,217.79,218.04,140393.0,197.7423,197.8421,197.416,197.6426,140393.0
2018-10-05 15:30:00,218.04,218.05,217.81,217.97,128688.0,197.6426,197.6517,197.4342,197.5792,128688.0
2018-10-05 15:40:00,217.95,218.99,217.93,218.99,155321.0,197.5611,198.5038,197.5429,198.5038,155321.0
2018-10-05 15:50:00,218.94,219.43,218.64,218.81,406127.0,198.4584,198.9026,198.1865,198.3406,406127.0
2018-10-08 09:30:00,219.28,221.84,219.25,221.23,153323.0,198.7666,201.0872,198.7394,200.5342,153323.0
2018-10-08 09:40:00,221.22,221.22,220.61,221.04,97267.0,200.5252,200.5252,199.9722,200.362,97267.0
2018-10-08 09:50:00,221.04,222.46,221.03,222.23,162209.0,200.362,201.6492,200.3529,201.4407,162209.0
2018-10-08 10:00:00,222.22,222.3,221.94,222.16,74909.0,201.4316,201.5041,201.1778,201.3772,74909.0
2018-10-08 10:10:00,222.19,222.3,221.9,222.26,84204.0,201.4044,201.5041,201.1415,201.4679,84204.0
2018-10-08 10:20:00,222.25,222.89,222.18,222.72,107930.0,201.4588,202.0389,201.3953,201.8848,107930.0
2018-10-08 10:30:00,222.73,223.27,222.62,223.15,91431.0,201.8939,202.3834,201.7942,202.2746,91431.0
2018-10-08 10:40:00,223.15,223.33,223.03,223.24,76523.0,202.2746,202.4378,202.1658,202.3562,76523.0
2018-10-08 10:50:00,223.22,223.78,223.22,223.77,85124.0,202.3381,202.8457,202.3381,202.8366,85124.0
2018-10-08 11:00:00,223.76,223.77,222.92,223.06,91331.0,202.8275,202.8366,202.0661,202.193,91331.0
2018-10-08 11:10:00,223.08,223.2,222.77,222.98,102354.0,202.2112,202.3199,201.9302,202.1205,102354.0
2018-10-08 11:20:00,222.95,223.23,222.63,222.63,55780.0,202.0933,202.3471,201.8032,201.8032,55780.0
2018-10-08 11:30:00,222.62,222.71,221.91,222.01,65562.0,201.7942,201.8758,201.1506,201.2412,65562.0
2018-10-08 11:40:00,222.03,222.36,221.81,222.27,65426.0,201.2594,201.5585,201.06,201.4769,65426.0
2018-10-08 11:50:00,222.3,222.71,222.17,222.66,41090.0,201.5041,201.8758,201.3863,201.8304,41090.0
2018-10-08 12:00:00,222.66,222.89,222.53,222.81,36341.0,201.8304,202.0389,201.7126,201.9664,36341.0
2018-10-08 12:10:00,222.83,222.85,222.45,222.47,31755.0,201.9845,202.0027,201.6401,201.6582,31755.0
2018-10-08 12:20:00,222.46,222.68,222.36,222.52,42587.0,201.6492,201.8486,201.5585,201.7035,42587.0
2018-10-08 12:30:00,222.5,222.51,222.17,222.22,24630.0,201.6854,201.6945,201.3863,201.4316,24630.0
2018-10-08 12:40:00,222.19,222.39,222.12,222.15,23469.0,201.4044,201.5857,201.341,201.3682,23469.0
2018-10-08 12:50:00,222.12,222.27,221.65,221.66,30983.0,201.341,201.4769,200.9149,200.924,30983.0
2018-10-08 13:00:00,221.64,222.25,221.63,222.19,48091.0,200.9059,201.4588,200.8968,201.4044,48091.0
2018-10-08 13:10:00,222.22,222.3,221.89,221.97,37584.0,201.4316,201.5041,201.1325,201.205,37584.0
2018-10-08 13:20:00,222.0,222.13,221.91,222.0,17957.0,201.2322,201.35,201.1506,201.2322,17957.0
2018-10-08 13:30:00,221.95,222.65,221.94,222.62,42763.0,201.1869,201.8214,201.1778,201.7942,42763.0
2018-10-08 13:40:00,222.63,223.05,222.59,222.86,42866.0,201.8032,202.184,201.767,202.0117,42866.0
2018-10-08 13:50:00,222.88,223.15,222.86,223.0,31460.0,202.0299,202.2746,202.0117,202.1386,31460.0
2018-10-08 14:00:00,223.01,223.56,222.87,223.45,63257.0,202.1477,202.6462,202.0208,202.5465,63257.0
2018-10-08 14:10:00,223.43,223.52,223.31,223.46,30023.0,202.5284,202.61,202.4196,202.5556,30023.0
2018-10-08 14:20:00,223.48,223.83,223.46,223.83,59784.0,202.5737,202.891,202.5556,202.891,59784.0
2018-10-08 14:30:00,223.84,224.1,223.83,224.03,61960.0,202.9001,203.1357,202.891,203.0723,61960.0
2018-10-08 14:40:00,224.02,224.14,223.69,224.0,47135.0,203.0632,203.172,202.7641,203.0451,47135.0
2018-10-08 14:50:00,224.0,224.1,223.6,223.6,41738.0,203.0451,203.1357,202.6825,202.6825,41738.0
2018-10-08 15:00:00,223.57,223.92,223.5,223.85,45737.0,202.6553,202.9726,202.5919,202.9091,45737.0
2018-10-08 15:10:00,223.83,224.14,223.76,224.06,42087.0,202.891,203.172,202.8275,203.0995,42087.0
2018-10-08 15:20:00,224.08,224.14,223.81,223.94,47878.0,203.1176,203.172,202.8729,202.9907,47878.0
2018-10-08 15:30:00,223.93,224.32,223.92,224.31,83124.0,202.9816,203.3352,202.9726,203.3261,83124.0
2018-10-08 15:40:00,224.32,224.5,224.13,224.19,121146.0,203.3352,203.4983,203.1629,203.2173,121146.0
2018-10-08 15:50:00,224.19,224.21,223.75,223.8,200764.0,203.2173,203.2354,202.8185,202.8638,200764.0
2018-10-09 09:30:00,224.15,224.45,222.79,224.45,84917.0,203.1811,203.453,201.9483,203.453,84917.0
2018-10-09 09:40:00,224.41,224.74,223.55,223.9,176221.0,203.4167,203.7159,202.6372,202.9544,176221.0
2018-10-09 09:50:00,223.92,224.44,223.78,223.88,54731.0,202.9726,203.4439,202.8457,202.9363,54731.0
2018-10-09 10:00:00,223.77,224.04,223.21,223.6,50438.0,202.8366,203.0813,202.329,202.6825,50438.0
2018-10-09 10:10:00,223.58,224.1,223.56,224.1,74425.0,202.6644,203.1357,202.6462,203.1357,74425.0
2018-10-09 10:20:00,224.1,224.42,223.9,223.9,41981.0,203.1357,203.4258,202.9544,202.9544,41981.0
2018-10-09 10:30:00,223.96,224.7,223.76,224.69,57056.0,203.0088,203.6796,202.8275,203.6705,57056.0
2018-10-09 10:40:00,224.7,225.15,224.68,224.86,38763.0,203.6796,204.0875,203.6615,203.8246,38763.0
2018-10-09 10:50:00,224.87,224.95,224.11,224.11,40025.0,203.8337,203.9062,203.1448,203.1448,40025.0
2018-10-09 11:00:00,224.1,224.37,223.77,223.77,29344.0,203.1357,203.3805,202.8366,202.8366,29344.0
2018-10-09 11:10:00,223.8,223.94,223.59,223.67,23639.0,202.8638,202.9907,202.6734,202.746,23639.0
2018-10-09 11:20:00,223.65,224.01,223.62,223.97,36493.0,202.7278,203.0542,202.7006,203.0179,36493.0
2018-10-09 11:30:00,224.0,224.08,223.4,223.76,34418.0,203.0451,203.1176,202.5012,202.8275,34418.0
2018-10-09 11:40:00,223.77,224.09,223.53,223.81,22679.0,202.8366,203.1267,202.6191,202.8729,22679.0
2018-10-09 11:50:00,223.79,224.04,223.78,223.94,17805.0,202.8547,203.0813,202.8457,202.9907,17805.0
2018-10-09 12:00:00,223.91,224.14,223.7,223.7,27558.0,202.9635,203.172,202.7732,202.7732,27558.0
2018-10-09 12:10:00,223.67,223.79,223.5,223.5,19881.0,202.746,202.8547,202.5919,202.5919,19881.0
2018-10-09 12:20:00,223.5,223.5,222.9,222.93,34602.0,202.5919,202.5919,202.048,202.0752,34602.0
2018-10-09 12:30:00,222.88,223.07,222.69,222.98,26177.0,202.0299,202.2021,201.8576,202.1205,26177.0
2018-10-09 12:40:00,222.96,223.11,222.57,222.83,41106.0,202.1024,202.2383,201.7489,201.9845,41106.0
2018-10-09 12:50:00,222.84,223.14,222.8,222.91,24983.0,201.9936,202.2655,201.9573,202.0571,24983.0
2018-10-09 13:00:00,222.9,222.92,222.56,222.76,28309.0,202.048,202.0661,201.7398,201.9211,28309.0
2018-10-09 13:10:00,222.76,223.46,222.74,223.33,40304.0,201.9211,202.5556,201.903,202.4378,40304.0
2018-10-09 13:20:00,223.33,223.65,223.2,223.3,20806.0,202.4378,202.7278,202.3199,202.4106,20806.0
2018-10-09 13:30:00,223.25,223.36,222.95,223.14,17075.0,202.3652,202.465,202.0933,202.2655,17075.0
2018-10-09 13:40:00,223.1,223.4,222.9,223.4,23135.0,202.2293,202.5012,202.048,202.5012,23135.0
2018-10-09 13:50:00,223.4,223.88,223.17,223.77,32803.0,202.5012,202.9363,202.2927,202.8366,32803.0
2018-10-09 14:00:00,223.76,224.02,223.57,224.02,18402.0,202.8275,203.0632,202.6553,203.0632,18402.0
2018-10-09 14:10:00,224.03,224.28,223.88,223.96,20983.0,203.0723,203.2989,202.9363,203.0088,20983.0
2018-10-09 14:20:00,223.97,224.13,223.86,223.96,22056.0,203.0179,203.1629,202.9182,203.0088,22056.0
2018-10-09 14:30:00,223.97,224.06,223.64,223.95,22457.0,203.0179,203.0995,202.7188,202.9998,22457.0
2018-10-09 14:40:00,223.96,224.07,223.78,223.95,30856.0,203.0088,203.1085,202.8457,202.9998,30856.0
2018-10-09 14:50:00,223.96,224.12,223.78,223.89,31915.0,203.0088,203.1539,202.8457,202.9454,31915.0
2018-10-09 15:00:00,223.88,224.04,223.78,223.94,22885.0,202.9363,203.0813,202.8457,202.9907,22885.0
2018-10-09 15:10:00,223.9,224.12,223.83,223.98,51176.0,202.9544,203.1539,202.891,203.027,51176.0
2018-10-09 15:20:00,223.97,223.97,223.63,223.84,27744.0,203.0179,203.0179,202.7097,202.9001,27744.0
2018-10-09 15:30:00,223.81,224.14,223.73,224.11,40125.0,202.8729,203.172,202.8003,203.1448,40125.0
2018-10-09 15:40:00,224.09,224.42,224.09,224.41,82625.0,203.1267,203.4258,203.1267,203.4167,82625.0
2018-10-09 15:50:00,224.39,224.43,223.98,224.18,186691.0,203.3986,203.4349,203.027,203.2082,186691.0
2018-10-10 09:30:00,224.1,224.55,223.12,223.51,54229.0,203.1357,203.5436,202.2474,202.6009,54229.0
2018-10-10 09:40:00,223.68,224.11,223.36,223.6,33735.0,202.755,203.1448,202.465,202.6825,33735.0
2018-10-10 09:50:00,223.53,223.85,223.35,223.37,28848.0,202.6191,202.9091,202.4559,202.474,28848.0
2018-10-10 10:00:00,223.43,224.25,223.23,224.24,51634.0,202.5284,203.2717,202.3471,203.2626,51634.0
2018-10-10 10:10:00,224.24,224.93,224.11,224.92,42000.0,203.2626,203.8881,203.1448,203.879,42000.0
2018-10-10 10:20:00,224.87,225.0,224.19,224.26,44237.0,203.8337,203.9515,203.2173,203.2808,44237.0
2018-10-10 10:30:00,224.3,224.39,223.74,224.03,27780.0,203.317,203.3986,202.8094,203.0723,27780.0
2018-10-10 10:40:00,224.09,224.49,224.02,224.24,32477.0,203.1267,203.4892,203.0632,203.2626,32477.0
2018-10-10 10:50:00,224.3,224.59,224.19,224.36,36226.0,203.317,203.5799,203.2173,203.3714,36226.0
2018-10-10 11:00:00,224.28,224.48,224.0,224.01,26304.0,203.2989,203.4802,203.0451,203.0542,26304.0
2018-10-10 11:10:00,224.0,224.27,223.83,223.97,29614.0,203.0451,203.2898,202.891,203.0179,29614.0
2018-10-10 11:20:00,223.99,224.06,223.56,223.73,32191.0,203.036,203.0995,202.6462,202.8003,32191.0
2018-10-10 11:30:00,223.77,223.82,223.22,223.31,33563.0,202.8366,202.8819,202.3381,202.4196,33563.0
2018-10-10 11:40:00,223.27,223.77,223.26,223.64,26728.0,202.3834,202.8366,202.3743,202.7188,26728.0
2018-10-10 11:50:00,223.57,223.94,223.54,223.62,23375.0,202.6553,202.9907,202.6281,202.7006,23375.0
2018-10-10 12:00:00,223.59,223.83,223.54,223.7,31004.0,202.6734,202.891,202.6281,202.7732,31004.0
2018-10-10 12:10:00,223.67,224.09,223.63,224.04,24245.0,202.746,203.1267,202.7097,203.0813,24245.0
2018-10-10 12:20:00,224.01,224.03,223.55,223.59,14966.0,203.0542,203.0723,202.6372,202.6734,14966.0
2018-10-10 12:30:00,223.56,223.66,223.1,223.13,25588.0,202.6462,202.7369,202.2293,202.2565,25588.0
2018-10-10 12:40:00,223.13,223.36,222.82,223.0,21756.0,202.2565,202.465,201.9755,202.1386,21756.0
2018-10-10 12:50:00,222.99,223.19,222.55,222.59,25611.0,202.1296,202.3109,201.7307,201.767,25611.0
2018-10-10 13:00:00,222.56,222.59,222.09,222.34,22304.0,201.7398,201.767,201.3138,201.5404,22304.0
2018-10-10 13:10:00,222.29,223.02,222.24,222.96,35729.0,201.4951,202.1568,201.4497,202.1024,35729.0
2018-10-10 13:20:00,222.91,223.05,222.63,222.78,19349.0,202.0571,202.184,201.8032,201.9392,19349.0
2018-10-10 13:30:00,222.75,222.98,222.56,222.65,15072.0,201.912,202.1205,201.7398,201.8214,15072.0
2018-10-10 13:40:00,222.8,222.81,222.34,222.52,28988.0,201.9573,201.9664,201.5404,201.7035,28988.0
2018-10-10 13:50:00,222.54,222.55,222.32,222.51,15566.0,201.7217,201.7307,201.5222,201.6945,15566.0
2018-10-10 14:00:00,222.53,222.56,222.05,222.06,43687.0,201.7126,201.7398,201.2775,201.2866,43687.0
2018-10-10 14:10:00,222.08,222.66,222.06,222.45,42581.0,201.3047,201.8304,201.2866,201.6401,42581.0
2018-10-10 14:20:00,222.43,222.77,222.24,222.75,43183.0,201.622,201.9302,201.4497,201.912,43183.0
2018-10-10 14:30:00,222.73,222.91,222.42,222.56,36719.0,201.8939,202.0571,201.6129,201.7398,36719.0
2018-10-10 14:40:00,222.59,222.81,222.41,222.71,42253.0,201.767,201.9664,201.6038,201.8758,42253.0
2018-10-10 14:50:00,222.66,222.98,222.35,222.98,28644.0,201.8304,202.1205,201.5494,202.1205,28644.0
2018-10-10 15:00:00,222.92,223.18,222.32,222.5,67387.0,202.0661,202.3018,201.5222,201.6854,67387.0
2018-10-10 15:10:00,222.5,222.5,222.05,222.2,57684.0,201.6854,201.6854,201.2775,201.4135,57684.0
2018-10-10 15:20:00,222.22,222.84,222.22,222.78,35016.0,201.4316,201.9936,201.4316,201.9392,35016.0
2018-10-10 15:30:00,222.79,222.8,222.01,222.02,48832.0,201.9483,201.9573,201.2412,201.2503,48832.0
2018-10-10 15:40:00,222.0,222.78,221.5,222.7,115296.0,201.2322,201.9392,200.779,201.8667,115296.0
2018-10-10 15:50:00,222.61,222.73,221.04,221.06,255269.0,201.7851,201.8939,200.362,200.3801,255269.0
2018-10-11 09:30:00,222.91,223.95,222.75,223.45,142822.0,202.0571,202.9998,201.912,202.5465,142822.0
2018-10-11 09:40:00,223.37,224.4,223.16,224.36,89773.0,202.474,203.4077,202.2837,203.3714,89773.0
2018-10-11 09:50:00,224.28,224.52,223.68,224.43,117833.0,203.2989,203.5164,202.755,203.4349,117833.0
2018-10-11 10:00:00,224.5,225.07,224.26,224.92,115494.0,203.4983,204.015,203.2808,203.879,115494.0
2018-10-11 10:10:00,224.99,225.27,224.32,224.51,92069.0,203.9425,204.1963,203.3352,203.5074,92069.0
2018-10-11 10:20:00,224.48,224.54,223.52,223.76,56450.0,203.4802,203.5346,202.61,202.8275,56450.0
2018-10-11 10:30:00,223.64,224.08,223.3,223.5,38860.0,202.7188,203.1176,202.4106,202.5919,38860.0
2018-10-11 10:40:00,223.47,223.7,223.27,223.29,62405.0,202.5647,202.7732,202.3834,202.4015,62405.0
2018-10-11 10:50:00,223.3,223.69,223.06,223.06,55733.0,202.4106,202.7641,202.193,202.193,55733.0
2018-10-11 11:00:00,223.06,223.14,222.22,222.84,49883.0,202.193,202.2655,201.4316,201.9936,49883.0
2018-10-11 11:10:00,222.8,222.99,222.27,222.73,53300.0,201.9573,202.1296,201.4769,201.8939,53300.0
2018-10-11 11:20:00,222.72,223.36,222.72,223.03,40247.0,201.8848,202.465,201.8848,202.1658,40247.0
2018-10-11 11:30:00,223.07,223.27,222.46,222.77,26908.0,202.2021,202.3834,201.6492,201.9302,26908.0
2018-10-11 11:40:00,222.86,223.43,222.57,223.43,38494.0,202.0117,202.5284,201.7489,202.5284,38494.0
2018-10-11 11:50:00,223.42,223.65,223.07,223.28,35443.0,202.5193,202.7278,202.2021,202.3924,35443.0
2018-10-11 12:00:00,223.26,223.79,223.21,223.57,52856.0,202.3743,202.8547,202.329,202.6553,52856.0
2018-10-11 12:10:00,223.56,224.33,223.54,224.29,39760.0,202.6462,203.3442,202.6281,203.308,39760.0
2018-10-11 12:20:00,224.29,225.28,224.29,225.16,91332.0,203.308,204.2053,203.308,204.0966,91332.0
2018-10-11 12:30:00,225.12,225.23,224.8,224.9,66735.0,204.0603,204.16,203.7702,203.8609,66735.0
2018-10-11 12:40:00,224.89,225.32,224.61,224.61,44008.0,203.8518,204.2416,203.598,203.598,44008.0
2018-10-11 12:50:00,224.68,224.81,224.35,224.7,24732.0,203.6615,203.7793,203.3623,203.6796,24732.0
2018-10-11 13:00:00,224.69,224.69,224.11,224.2,21840.0,203.6705,203.6705,203.1448,203.2264,21840.0
2018-10-11 13:10:00,224.17,224.99,224.07,224.84,38771.0,203.1992,203.9425,203.1085,203.8065,38771.0
2018-10-11 13:20:00,224.84,225.08,224.75,224.97,44468.0,203.8065,204.0241,203.7249,203.9243,44468.0
2018-10-11 13:30:00,225.12,225.19,224.6,224.83,21494.0,204.0603,204.1238,203.589,203.7974,21494.0
2018-10-11 13:40:00,224.84,224.96,224.35,224.35,29039.0,203.8065,203.9153,203.3623,203.3623,29039.0
2018-10-11 13:50:00,224.28,224.66,223.95,224.58,35555.0,203.2989,203.6433,202.9998,203.5708,35555.0
2018-10-11 14:00:00,224.56,224.67,224.11,224.2,29327.0,203.5527,203.6524,203.1448,203.2264,29327.0
2018-10-11 14:10:00,224.22,224.22,223.32,223.52,34158.0,203.2445,203.2445,202.4287,202.61,34158.0
2018-10-11 14:20:00,223.49,223.71,223.09,223.2,61455.0,202.5828,202.7822,202.2202,202.3199,61455.0
2018-10-11 14:30:00,223.05,223.23,222.43,222.91,73343.0,202.184,202.3471,201.622,202.0571,73343.0
2018-10-11 14:40:00,222.89,222.9,220.93,222.16,77373.0,202.0389,202.048,200.2623,201.3772,77373.0
2018-10-11 14:50:00,221.99,222.44,221.63,221.99,47968.0,201.2231,201.631,200.8968,201.2231,47968.0
2018-10-11 15:00:00,221.83,222.43,221.57,221.79,73073.0,201.0781,201.622,200.8424,201.0418,73073.0
2018-10-11 15:10:00,221.82,223.38,221.53,223.29,69751.0,201.069,202.4831,200.8062,202.4015,69751.0
2018-10-11 15:20:00,223.36,223.56,222.98,223.04,56064.0,202.465,202.6462,202.1205,202.1749,56064.0
2018-10-11 15:30:00,223.03,223.45,222.57,223.09,83467.0,202.1658,202.5465,201.7489,202.2202,83467.0
2018-10-11 15:40:00,223.03,223.29,221.82,221.85,117421.0,202.1658,202.4015,201.069,201.0962,117421.0
2018-10-11 15:50:00,221.91,222.61,221.58,221.83,287677.0,201.1506,201.7851,200.8515,201.0781,287677.0
2018-10-12 09:30:00,225.2,225.55,223.39,224.05,131186.0,204.1328,204.4501,202.4922,203.0904,131186.0
2018-10-12 09:40:00,224.09,224.85,223.98,224.48,62223.0,203.1267,203.8156,203.027,203.4802,62223.0
2018-10-12 09:50:00,224.48,224.86,224.01,224.86,52469.0,203.4802,203.8246,203.0542,203.8246,52469.0
2018-10-12 10:00:00,224.82,225.33,224.51,225.33,56227.0,203.7884,204.2507,203.5074,204.2507,56227.0
2018-10-12 10:10:00,225.31,225.32,224.69,224.98,52517.0,204.2325,204.2416,203.6705,203.9334,52517.0
2018-10-12 10:20:00,225.0,225.05,224.56,224.69,28022.0,203.9515,203.9969,203.5527,203.6705,28022.0
2018-10-12 10:30:00,224.71,225.59,224.64,225.18,66716.0,203.6887,204.4863,203.6252,204.1147,66716.0
2018-10-12 10:40:00,225.2,225.59,225.19,225.48,38970.0,204.1328,204.4863,204.1238,204.3866,38970.0
2018-10-12 10:50:00,225.42,225.9,225.38,225.45,52942.0,204.3322,204.7673,204.296,204.3594,52942.0
2018-10-12 11:00:00,225.45,225.72,225.05,225.54,30765.0,204.3594,204.6042,203.9969,204.441,30765.0
2018-10-12 11:10:00,225.54,225.72,225.36,225.59,39517.0,204.441,204.6042,204.2779,204.4863,39517.0
2018-10-12 11:20:00,225.58,225.69,224.92,225.18,31515.0,204.4773,204.577,203.879,204.1147,31515.0
2018-10-12 11:30:00,225.15,225.95,225.13,225.44,62356.0,204.0875,204.8127,204.0694,204.3504,62356.0
2018-10-12 11:40:00,225.42,225.44,224.84,225.24,38157.0,204.3322,204.3504,203.8065,204.1691,38157.0
2018-10-12 11:50:00,225.25,225.45,225.13,225.17,26241.0,204.1782,204.3594,204.0694,204.1056,26241.0
2018-10-12 12:00:00,225.12,225.24,224.55,224.81,31707.0,204.0603,204.1691,203.5436,203.7793,31707.0
2018-10-12 12:10:00,224.78,224.98,224.35,224.42,24727.0,203.7521,203.9334,203.3623,203.4258,24727.0
2018-10-12 12:20:00,224.38,224.62,224.01,224.24,18972.0,203.3895,203.6071,203.0542,203.2626,18972.0
2018-10-12 12:30:00,224.18,224.36,223.75,223.79,23217.0,203.2082,203.3714,202.8185,202.8547,23217.0
2018-10-12 12:40:00,223.81,223.96,223.56,223.61,21043.0,202.8729,203.0088,202.6462,202.6916,21043.0
2018-10-12 12:50:00,223.57,224.2,223.55,224.11,28566.0,202.6553,203.2264,202.6372,203.1448,28566.0
2018-10-12 13:00:00,224.08,224.82,223.96,224.68,33233.0,203.1176,203.7884,203.0088,203.6615,33233.0
2018-10-12 13:10:00,224.81,225.05,224.67,224.87,37288.0,203.7793,203.9969,203.6524,203.8337,37288.0
2018-10-12 13:20:00,224.9,225.22,224.84,225.14,32053.0,203.8609,204.151,203.8065,204.0784,32053.0
2018-10-12 13:30:00,225.12,225.12,224.15,224.35,32658.0,204.0603,204.0603,203.1811,203.3623,32658.0
2018-10-12 13:40:00,224.38,225.07,224.34,224.95,25005.0,203.3895,204.015,203.3533,203.9062,25005.0
2018-10-12 13:50:00,225.0,225.0,224.54,224.81,16496.0,203.9515,203.9515,203.5346,203.7793,16496.0
2018-10-12 14:00:00,224.86,224.95,224.29,224.49,29110.0,203.8246,203.9062,203.308,203.4892,29110.0
2018-10-12 14:10:00,224.43,224.65,224.01,224.55,24155.0,203.4349,203.6343,203.0542,203.5436,24155.0
2018-10-12 14:20:00,224.55,224.74,224.2,224.66,23861.0,203.5436,203.7159,203.2264,203.6433,23861.0
2018-10-12 14:30:00,224.8,224.98,224.45,224.87,47156.0,203.7702,203.9334,203.453,203.8337,47156.0
2018-10-12 14:40:00,224.91,225.06,224.67,224.76,30076.0,203.87,204.0059,203.6524,203.734,30076.0
2018-10-12 14:50:00,224.75,225.67,224.74,225.63,33849.0,203.7249,204.5589,203.7159,204.5226,33849.0
2018-10-12 15:00:00,225.66,226.13,225.32,226.1,50800.0,204.5498,204.9758,204.2416,204.9486,50800.0
2018-10-12 15:10:00,226.13,226.42,226.05,226.16,58164.0,204.9758,205.2387,204.9033,205.003,58164.0
2018-10-12 15:20:00,226.2,226.71,226.14,226.68,80179.0,205.0393,205.5016,204.9849,205.4744,80179.0
2018-10-12 15:30:00,226.71,226.95,226.46,226.9,87098.0,205.5016,205.7191,205.275,205.6738,87098.0
2018-10-12 15:40:00,226.91,227.43,226.84,227.32,125819.0,205.6829,206.1542,205.6194,206.0545,125819.0
2018-10-12 15:50:00,227.3,227.62,226.92,226.94,293472.0,206.0364,206.3264,205.6919,205.7101,293472.0
2018-10-15 09:30:00,226.25,226.94,225.53,225.53,53380.0,205.0846,205.7101,204.432,204.432,53380.0
2018-10-15 09:40:00,225.53,225.84,225.37,225.55,31838.0,204.432,204.713,204.2869,204.4501,31838.0
2018-10-15 09:50:00,225.52,225.92,225.11,225.61,26100.0,204.4229,204.7855,204.0512,204.5045,26100.0
2018-10-15 10:00:00,225.63,226.49,225.58,226.28,39734.0,204.5226,205.3022,204.4773,205.1118,39734.0
2018-10-15 10:10:00,226.22,226.67,226.1,226.24,51847.0,205.0574,205.4653,204.9486,205.0755,51847.0
2018-10-15 10:20:00,226.24,226.37,225.85,225.86,16548.0,205.0755,205.1934,204.722,204.7311,16548.0
2018-10-15 10:30:00,225.82,226.29,225.8,226.25,40540.0,204.6948,205.1209,204.6767,205.0846,40540.0
2018-10-15 10:40:00,226.22,226.29,225.7,225.71,20283.0,205.0574,205.1209,204.5861,204.5951,20283.0
2018-10-15 10:50:00,225.66,226.24,225.65,226.15,23380.0,204.5498,205.0755,204.5407,204.994,23380.0
2018-10-15 11:00:00,226.15,226.39,226.05,226.11,34771.0,204.994,205.2115,204.9033,204.9577,34771.0
2018-10-15 11:10:00,226.05,226.08,225.38,225.38,21837.0,204.9033,204.9305,204.296,204.296,21837.0
2018-10-15 11:20:00,225.4,225.96,225.34,225.92,38876.0,204.3141,204.8217,204.2597,204.7855,38876.0
2018-10-15 11:30:00,225.92,226.04,225.6,225.62,29407.0,204.7855,204.8942,204.4954,204.5135,29407.0
2018-10-15 11:40:00,225.65,225.8,225.53,225.74,18620.0,204.5407,204.6767,204.432,204.6223,18620.0
2018-10-15 11:50:00,225.7,225.78,225.11,225.21,25250.0,204.5861,204.6586,204.0512,204.1419,25250.0
2018-10-15 12:00:00,225.19,225.22,224.77,224.88,20378.0,204.1238,204.151,203.7431,203.8428,20378.0
2018-10-15 12:10:00,224.81,224.86,224.48,224.78,30326.0,203.7793,203.8246,203.4802,203.7521,30326.0
2018-10-15 12:20:00,224.82,224.91,224.7,224.8,17767.0,203.7884,203.87,203.6796,203.7702,17767.0
2018-10-15 12:30:00,224.87,225.1,224.7,225.0,24120.0,203.8337,204.0422,203.6796,203.9515,24120.0
2018-10-15 12:40:00,225.03,225.16,224.9,225.16,13020.0,203.9787,204.0966,203.8609,204.0966,13020.0
2018-10-15 12:50:00,225.21,225.43,225.15,225.28,8725.0,204.1419,204.3413,204.0875,204.2053,8725.0
2018-10-15 13:00:00,225.29,225.86,225.29,225.7,21908.0,204.2144,204.7311,204.2144,204.5861,21908.0
2018-10-15 13:10:00,225.69,225.79,225.59,225.63,25679.0,204.577,204.6676,204.4863,204.5226,25679.0
2018-10-15 13:20:00,225.61,225.61,225.09,225.23,21861.0,204.5045,204.5045,204.0331,204.16,21861.0
2018-10-15 13:30:00,225.24,225.67,225.17,225.52,24617.0,204.1691,204.5589,204.1056,204.4229,24617.0
2018-10-15 13:40:00,225.53,225.68,225.45,225.57,36022.0,204.432,204.5679,204.3594,204.4682,36022.0
2018-10-15 13:50:00,225.55,225.57,225.3,225.53,10437.0,204.4501,204.4682,204.2235,204.432,10437.0
2018-10-15 14:00:00,225.55,225.55,225.21,225.31,13012.0,204.4501,204.4501,204.1419,204.2325,13012.0
2018-10-15 14:10:00,225.37,225.37,224.94,225.05,12854.0,204.2869,204.2869,203.8972,203.9969,12854.0
2018-10-15 14:20:00,225.14,225.17,224.78,224.81,20077.0,204.0784,204.1056,203.7521,203.7793,20077.0
2018-10-15 14:30:00,224.77,224.95,224.63,224.92,29526.0,203.7431,203.9062,203.6162,203.879,29526.0
2018-10-15 14:40:00,225.0,225.38,224.97,225.35,32707.0,203.9515,204.296,203.9243,204.2688,32707.0
2018-10-15 14:50:00,225.37,225.67,225.33,225.38,47808.0,204.2869,204.5589,204.2507,204.296,47808.0
2018-10-15 15:00:00,225.42,225.71,225.21,225.25,153928.0,204.3322,204.5951,204.1419,204.1782,153928.0
2018-10-15 15:10:00,225.24,225.24,224.63,224.64,43445.0,204.1691,204.1691,203.6162,203.6252,43445.0
2018-10-15 15:20:00,224.64,224.9,224.49,224.56,32207.0,203.6252,203.8609,203.4892,203.5527,32207.0
2018-10-15 15:30:00,224.53,224.63,224.25,224.52,71679.0,203.5255,203.6162,203.2717,203.5164,71679.0
2018-10-15 15:40:00,224.47,224.8,224.46,224.61,85545.0,203.4711,203.7702,203.4621,203.598,85545.0
2018-10-15 15:50:00,224.54,225.06,224.47,224.53,219512.0,203.5346,204.0059,203.4711,203.5255,219512.0
2018-10-16 09:30:00,224.87,225.19,224.31,224.95,63419.0,203.8337,204.1238,203.3261,203.9062,63419.0
2018-10-16 09:40:00,224.93,225.23,224.83,225.0,39495.0,203.8881,204.16,203.7974,203.9515,39495.0
2018-10-16 09:50:00,225.0,225.45,224.72,225.38,18495.0,203.9515,204.3594,203.6977,204.296,18495.0
2018-10-16 10:00:00,225.48,225.83,225.33,225.79,15991.0,204.3866,204.7039,204.2507,204.6676,15991.0
2018-10-16 10:10:00,225.81,226.15,225.61,225.86,40255.0,204.6858,204.994,204.5045,204.7311,40255.0
2018-10-16 10:20:00,225.85,226.02,225.53,225.63,41569.0,204.722,204.8761,204.432,204.5226,41569.0
2018-10-16 10:30:00,225.6,225.62,225.14,225.3,70621.0,204.4954,204.5135,204.0784,204.2235,70621.0
2018-10-16 10:40:00,225.31,225.88,225.24,225.7,20645.0,204.2325,204.7492,204.1691,204.5861,20645.0
2018-10-16 10:50:00,225.75,226.01,225.74,225.95,45741.0,204.6314,204.8671,204.6223,204.8127,45741.0
2018-10-16 11:00:00,225.95,226.0,225.72,225.87,44440.0,204.8127,204.858,204.6042,204.7402,44440.0
2018-10-16 11:10:00,225.88,226.05,225.76,225.97,48984.0,204.7492,204.9033,204.6404,204.8308,48984.0
2018-10-16 11:20:00,225.99,226.01,225.76,225.94,25103.0,204.8489,204.8671,204.6404,204.8036,25103.0
2018-10-16 11:30:00,225.91,226.43,225.87,226.27,152883.0,204.7764,205.2478,204.7402,205.1027,152883.0
2018-10-16 11:40:00,226.3,226.34,226.11,226.26,23592.0,205.1299,205.1662,204.9577,205.0937,23592.0
2018-10-16 11:50:00,226.28,226.58,226.11,226.57,16192.0,205.1118,205.3837,204.9577,205.3747,16192.0
2018-10-16 12:00:00,226.6,226.8,226.48,226.78,36880.0,205.4019,205.5832,205.2931,205.565,36880.0
2018-10-16 12:10:00,226.81,226.81,226.53,226.67,25054.0,205.5922,205.5922,205.3384,205.4653,25054.0
2018-10-16 12:20:00,226.66,227.39,226.66,227.35,32999.0,205.4562,206.118,205.4562,206.0817,32999.0
2018-10-16 12:30:00,227.35,227.36,227.06,227.06,27222.0,206.0817,206.0908,205.8188,205.8188,27222.0
2018-10-16 12:40:00,227.05,227.06,226.51,226.62,41534.0,205.8098,205.8188,205.3203,205.42,41534.0
2018-10-16 12:50:00,226.71,226.74,226.58,226.71,13945.0,205.5016,205.5288,205.3837,205.5016,13945.0
2018-10-16 13:00:00,226.73,226.86,226.59,226.74,16299.0,205.5197,205.6375,205.3928,205.5288,16299.0
2018-10-16 13:10:00,226.77,227.07,226.76,226.96,13762.0,205.556,205.8279,205.5469,205.7282,13762.0
2018-10-16 13:20:00,226.96,227.19,226.93,227.1,52745.0,205.7282,205.9367,205.701,205.8551,52745.0
2018-10-16 13:30:00,227.1,227.18,226.8,226.86,33814.0,205.8551,205.9276,205.5832,205.6375,33814.0
2018-10-16 13:40:00,226.86,227.34,226.81,227.3,44610.0,205.6375,206.0726,205.5922,206.0364,44610.0
2018-10-16 13:50:00,227.3,227.61,227.3,227.46,38877.0,206.0364,206.3174,206.0364,206.1814,38877.0
2018-10-16 14:00:00,227.48,227.75,227.4,227.72,50211.0,206.1995,206.4443,206.127,206.4171,50211.0
2018-10-16 14:10:00,227.72,227.93,227.59,227.6,16953.0,206.4171,206.6074,206.2992,206.3083,16953.0
2018-10-16 14:20:00,227.56,227.91,227.47,227.87,30375.0,206.2721,206.5893,206.1905,206.5531,30375.0
2018-10-16 14:30:00,227.94,227.97,227.17,227.22,23538.0,206.6165,206.6437,205.9185,205.9639,23538.0
2018-10-16 14:40:00,227.2,227.36,227.09,227.23,16624.0,205.9457,206.0908,205.846,205.9729,16624.0
2018-10-16 14:50:00,227.23,227.28,226.92,226.93,18899.0,205.9729,206.0182,205.6919,205.701,18899.0
2018-10-16 15:00:00,226.92,227.25,226.8,227.23,17019.0,205.6919,205.9911,205.5832,205.9729,17019.0
2018-10-16 15:10:00,227.27,227.52,227.13,227.5,21136.0,206.0092,206.2358,205.8823,206.2177,21136.0
2018-10-16 15:20:00,227.48,227.5,227.25,227.34,18831.0,206.1995,206.2177,205.9911,206.0726,18831.0
2018-10-16 15:30:00,227.32,227.55,227.15,227.55,27418.0,206.0545,206.263,205.9004,206.263,27418.0
2018-10-16 15:40:00,227.55,228.07,227.55,228.07,65672.0,206.263,206.7343,206.263,206.7343,65672.0
2018-10-16 15:50:00,228.1,228.26,227.65,227.68,120878.0,206.7615,206.9066,206.3536,206.3808,120878.0
2018-10-17 09:30:00,228.45,228.6,226.53,226.83,79818.0,207.0788,207.2148,205.3384,205.6103,79818.0
2018-10-17 09:40:00,226.82,227.16,226.5,227.07,52540.0,205.6013,205.9095,205.3112,205.8279,52540.0
2018-10-17 09:50:00,227.07,227.59,226.99,227.0,28828.0,205.8279,206.2992,205.7554,205.7644,28828.0
2018-10-17 10:00:00,226.95,227.3,226.75,227.19,21008.0,205.7191,206.0364,205.5378,205.9367,21008.0
2018-10-17 10:10:00,227.12,227.16,226.33,226.44,24111.0,205.8732,205.9095,205.1571,205.2568,24111.0
2018-10-17 10:20:00,226.44,226.76,226.08,226.68,23493.0,205.2568,205.5469,204.9305,205.4744,23493.0
2018-10-17 10:30:00,226.63,226.85,226.12,226.12,20009.0,205.4291,205.6285,204.9668,204.9668,20009.0
2018-10-17 10:40:00,226.12,226.12,225.51,225.99,25344.0,204.9668,204.9668,204.4138,204.8489,25344.0
2018-10-17 10:50:00,225.97,226.06,225.69,225.78,16597.0,204.8308,204.9124,204.577,204.6586,16597.0
2018-10-17 11:00:00,225.82,226.38,225.79,226.38,15812.0,204.6948,205.2024,204.6676,205.2024,15812.0
2018-10-17 11:10:00,226.35,226.6,226.07,226.43,21897.0,205.1752,205.4019,204.9214,205.2478,21897.0
2018-10-17 11:20:00,226.43,226.89,226.38,226.89,19884.0,205.2478,205.6647,205.2024,205.6647,19884.0
2018-10-17 11:30:00,227.0,227.11,226.65,226.68,15896.0,205.7644,205.8642,205.4472,205.4744,15896.0
2018-10-17 11:40:00,226.69,227.61,226.69,227.49,22159.0,205.4834,206.3174,205.4834,206.2086,22159.0
2018-10-17 11:50:00,227.46,227.64,227.19,227.64,16984.0,206.1814,206.3446,205.9367,206.3446,16984.0
2018-10-17 12:00:00,227.68,227.75,227.47,227.71,19194.0,206.3808,206.4443,206.1905,206.408,19194.0
2018-10-17 12:10:00,227.7,227.93,227.48,227.87,24612.0,206.399,206.6074,206.1995,206.5531,24612.0
2018-10-17 12:20:00,227.87,228.06,227.77,227.77,30156.0,206.5531,206.7253,206.4624,206.4624,30156.0
2018-10-17 12:30:00,227.8,227.99,227.67,227.8,13573.0,206.4896,206.6618,206.3718,206.4896,13573.0
2018-10-17 12:40:00,227.82,228.03,227.5,227.54,9728.0,206.5077,206.6981,206.2177,206.2539,9728.0
2018-10-17 12:50:00,227.45,227.76,227.37,227.69,16450.0,206.1723,206.4533,206.0998,206.3899,16450.0
2018-10-17 13:00:00,227.75,228.38,227.74,228.1,42702.0,206.4443,207.0153,206.4352,206.7615,42702.0
2018-10-17 13:10:00,228.09,228.31,228.0,228.13,26550.0,206.7525,206.9519,206.6709,206.7887,26550.0
2018-10-17 13:20:00,228.14,228.22,227.89,228.06,23429.0,206.7978,206.8703,206.5712,206.7253,23429.0
2018-10-17 13:30:00,228.08,228.19,227.87,228.1,42530.0,206.7434,206.8431,206.5531,206.7615,42530.0
2018-10-17 13:40:00,228.08,228.18,227.97,228.06,112711.0,206.7434,206.8341,206.6437,206.7253,112711.0
2018-10-17 13:50:00,228.02,228.13,227.88,228.06,13716.0,206.689,206.7887,206.5621,206.7253,13716.0
2018-10-17 14:00:00,227.99,228.34,227.65,228.29,23098.0,206.6618,206.9791,206.3536,206.9338,23098.0
2018-10-17 14:10:00,228.29,228.3,227.68,227.88,14240.0,206.9338,206.9428,206.3808,206.5621,14240.0
2018-10-17 14:20:00,227.85,227.85,227.34,227.64,16721.0,206.5349,206.5349,206.0726,206.3446,16721.0
2018-10-17 14:30:00,227.66,228.06,227.55,228.06,21582.0,206.3627,206.7253,206.263,206.7253,21582.0
2018-10-17 14:40:00,228.14,228.46,228.09,228.36,23015.0,206.7978,207.0879,206.7525,206.9972,23015.0
2018-10-17 14:50:00,228.34,228.88,228.34,228.61,63103.0,206.9791,207.4686,206.9791,207.2238,63103.0
2018-10-17 15:00:00,228.6,228.64,228.25,228.5,31398.0,207.2148,207.251,206.8975,207.1241,31398.0
2018-10-17 15:10:00,228.45,228.58,228.05,228.14,16740.0,207.0788,207.1966,206.7162,206.7978,16740.0
2018-10-17 15:20:00,228.15,228.54,228.1,228.5,24956.0,206.8069,207.1604,206.7615,207.1241,24956.0
2018-10-17 15:30:00,228.49,228.55,228.05,228.25,22847.0,207.1151,207.1694,206.7162,206.8975,22847.0
2018-10-17 15:40:00,228.21,228.3,227.8,228.04,50654.0,206.8612,206.9428,206.4896,206.7072,50654.0
2018-10-17 15:50:00,227.98,228.7,227.94,228.49,125154.0,206.6528,207.3054,206.6165,207.1151,125154.0
2018-10-18 09:30:00,228.54,228.85,228.15,228.49,45218.0,207.1604,207.4414,206.8069,207.1151,45218.0
2018-10-18 09:40:00,228.49,229.3,228.27,229.15,29998.0,207.1151,207.8493,206.9156,207.7133,29998.0
2018-10-18 09:50:00,229.18,229.5,228.79,229.06,37261.0,207.7405,208.0306,207.387,207.6317,37261.0
2018-10-18 10:00:00,228.96,229.89,228.72,229.36,50034.0,207.5411,208.3841,207.3235,207.9037,50034.0
2018-10-18 10:10:00,229.35,229.96,229.1,229.84,28531.0,207.8946,208.4475,207.668,208.3388,28531.0
2018-10-18 10:20:00,229.82,230.31,229.79,230.25,61277.0,208.3206,208.7648,208.2934,208.7104,61277.0
2018-10-18 10:30:00,230.25,230.39,229.95,230.33,35015.0,208.7104,208.8373,208.4385,208.7829,35015.0
2018-10-18 10:40:00,230.23,230.65,230.03,230.05,46906.0,208.6923,209.073,208.511,208.5291,46906.0
2018-10-18 10:50:00,230.07,230.23,229.85,229.92,27959.0,208.5472,208.6923,208.3478,208.4113,27959.0
2018-10-18 11:00:00,229.95,230.01,229.5,229.57,25291.0,208.4385,208.4929,208.0306,208.094,25291.0
2018-10-18 11:10:00,229.57,229.78,229.33,229.41,18982.0,208.094,208.2844,207.8765,207.949,18982.0
2018-10-18 11:20:00,229.37,229.37,228.9,228.95,25736.0,207.9127,207.9127,207.4867,207.532,25736.0
2018-10-18 11:30:00,228.9,228.97,228.19,228.75,38760.0,207.4867,207.5501,206.8431,207.3507,38760.0
2018-10-18 11:40:00,228.78,228.78,227.79,227.99,29915.0,207.3779,207.3779,206.4805,206.6618,29915.0
2018-10-18 11:50:00,228.01,228.45,227.35,228.33,32025.0,206.68,207.0788,206.0817,206.97,32025.0
2018-10-18 12:00:00,228.29,228.77,228.2,228.2,42412.0,206.9338,207.3689,206.8522,206.8522,42412.0
2018-10-18 12:10:00,228.23,228.37,227.83,227.88,16828.0,206.8794,207.0063,206.5168,206.5621,16828.0
2018-10-18 12:20:00,227.81,228.84,227.78,228.73,23681.0,206.4987,207.4323,206.4715,207.3326,23681.0
2018-10-18 12:30:00,228.69,229.24,228.49,229.2,29750.0,207.2963,207.7949,207.1151,207.7586,29750.0
2018-10-18 12:40:00,229.26,229.76,229.26,229.53,28495.0,207.813,208.2662,207.813,208.0578,28495.0
2018-10-18 12:50:00,229.53,229.66,229.19,229.21,18869.0,208.0578,208.1756,207.7496,207.7677,18869.0
2018-10-18 13:00:00,229.18,229.25,228.14,228.17,34510.0,207.7405,207.804,206.7978,206.825,34510.0
2018-10-18 13:10:00,228.15,228.21,227.05,227.2,54575.0,206.8069,206.8612,205.8098,205.9457,54575.0
2018-10-18 13:20:00,227.16,227.35,226.81,227.07,34041.0,205.9095,206.0817,205.5922,205.8279,34041.0
2018-10-18 13:30:00,227.16,227.41,226.85,227.18,28326.0,205.9095,206.1361,205.6285,205.9276,28326.0
2018-10-18 13:40:00,227.16,227.16,226.25,226.9,36330.0,205.9095,205.9095,205.0846,205.6738,36330.0
2018-10-18 13:50:00,226.97,227.0,226.43,226.56,31506.0,205.7372,205.7644,205.2478,205.3656,31506.0
2018-10-18 14:00:00,226.53,227.65,226.53,227.44,21654.0,205.3384,206.3536,205.3384,206.1633,21654.0
2018-10-18 14:10:00,227.44,227.46,226.96,227.07,24031.0,206.1633,206.1814,205.7282,205.8279,24031.0
2018-10-18 14:20:00,227.1,227.94,226.98,227.56,24865.0,205.8551,206.6165,205.7463,206.2721,24865.0
2018-10-18 14:30:00,227.59,228.09,227.33,227.82,31876.0,206.2992,206.7525,206.0636,206.5077,31876.0
2018-10-18 14:40:00,227.79,228.5,227.75,228.09,34744.0,206.4805,207.1241,206.4443,206.7525,34744.0
2018-10-18 14:50:00,228.05,228.46,227.97,228.05,31663.0,206.7162,207.0879,206.6437,206.7162,31663.0
2018-10-18 15:00:00,228.05,228.24,227.59,227.83,29146.0,206.7162,206.8884,206.2992,206.5168,29146.0
2018-10-18 15:10:00,227.78,228.4,227.6,228.14,31183.0,206.4715,207.0335,206.3083,206.7978,31183.0
2018-10-18 15:20:00,228.13,228.78,227.91,228.59,39935.0,206.7887,207.3779,206.5893,207.2057,39935.0
2018-10-18 15:30:00,228.53,228.75,228.12,228.67,50582.0,207.1513,207.3507,206.7797,207.2782,50582.0
2018-10-18 15:40:00,228.69,228.98,228.47,228.78,65605.0,207.2963,207.5592,207.0969,207.3779,65605.0
2018-10-18 15:50:00,228.72,228.76,228.26,228.62,154125.0,207.3235,207.3598,206.9066,207.2329,154125.0
2018-10-19 09:30:00,228.9,229.94,228.88,229.9,184216.0,207.4867,208.4294,207.4686,208.3931,184216.0
2018-10-19 09:40:00,229.9,230.25,229.8,229.89,28880.0,208.3931,208.7104,208.3025,208.3841,28880.0
2018-10-19 09:50:00,229.87,230.18,229.54,229.54,25891.0,208.366,208.647,208.0668,208.0668,25891.0
2018-10-19 10:00:00,229.53,230.37,229.44,230.13,28015.0,208.0578,208.8192,207.9762,208.6016,28015.0
2018-10-19 10:10:00,230.15,230.2,229.55,229.62,23853.0,208.6198,208.6651,208.0759,208.1393,23853.0
2018-10-19 10:20:00,229.61,230.07,229.55,229.65,22650.0,208.1303,208.5472,208.0759,208.1665,22650.0
2018-10-19 10:30:00,229.65,229.92,229.37,229.55,25212.0,208.1665,208.4113,207.9127,208.0759,25212.0
2018-10-19 10:40:00,229.54,229.8,229.3,229.68,14231.0,208.0668,208.3025,207.8493,208.1937,14231.0
2018-10-19 10:50:00,229.72,229.94,229.37,229.84,21916.0,208.23,208.4294,207.9127,208.3388,21916.0
2018-10-19 11:00:00,229.91,230.12,229.82,229.97,25751.0,208.4022,208.5926,208.3206,208.4566,25751.0
2018-10-19 11:10:00,230.02,230.16,229.74,229.94,21657.0,208.5019,208.6288,208.2481,208.4294,21657.0
2018-10-19 11:20:00,229.98,230.05,229.65,229.7,15328.0,208.4657,208.5291,208.1665,208.2119,15328.0
2018-10-19 11:30:00,229.69,229.81,229.41,229.66,16486.0,208.2028,208.3116,207.949,208.1756,16486.0
2018-10-19 11:40:00,229.7,229.73,229.42,229.45,13259.0,208.2119,208.2391,207.9581,207.9852,13259.0
2018-10-19 11:50:00,229.42,229.7,229.04,229.7,25371.0,207.9581,208.2119,207.6136,208.2119,25371.0
2018-10-19 12:00:00,229.7,229.98,229.7,229.7,16750.0,208.2119,208.4657,208.2119,208.2119,16750.0
2018-10-19 12:10:00,229.74,229.79,229.35,229.5,12997.0,208.2481,208.2934,207.8946,208.0306,12997.0
2018-10-19 12:20:00,229.39,229.63,229.13,229.15,21665.0,207.9309,208.1484,207.6952,207.7133,21665.0
2018-10-19 12:30:00,229.2,229.24,228.8,228.88,14828.0,207.7586,207.7949,207.3961,207.4686,14828.0
2018-10-19 12:40:00,228.87,229.33,228.72,229.33,19049.0,207.4595,207.8765,207.3235,207.8765,19049.0
2018-10-19 12:50:00,229.33,229.91,229.18,229.86,24034.0,207.8765,208.4022,207.7405,208.3569,24034.0
2018-10-19 13:00:00,229.75,229.9,229.38,229.84,39818.0,208.2572,208.3931,207.9218,208.3388,39818.0
2018-10-19 13:10:00,229.85,230.56,229.77,230.38,35762.0,208.3478,208.9914,208.2753,208.8282,35762.0
2018-10-19 13:20:00,230.36,230.54,230.24,230.36,32173.0,208.8101,208.9733,208.7013,208.8101,32173.0
2018-10-19 13:30:00,230.39,230.63,230.31,230.41,37652.0,208.8373,209.0549,208.7648,208.8554,37652.0
2018-10-19 13:40:00,230.41,230.53,229.99,230.24,19915.0,208.8554,208.9642,208.4747,208.7013,19915.0
2018-10-19 13:50:00,230.22,230.36,229.98,230.0,12735.0,208.6832,208.8101,208.4657,208.4838,12735.0
2018-10-19 14:00:00,229.96,229.96,229.17,229.24,21423.0,208.4475,208.4475,207.7314,207.7949,21423.0
2018-10-19 14:10:00,229.26,229.77,229.26,229.51,20353.0,207.813,208.2753,207.813,208.0396,20353.0
2018-10-19 14:20:00,229.49,230.35,229.44,230.2,16683.0,208.0215,208.8011,207.9762,208.6651,16683.0
2018-10-19 14:30:00,230.17,230.42,229.97,230.2,23859.0,208.6379,208.8645,208.4566,208.6651,23859.0
2018-10-19 14:40:00,230.19,230.37,229.86,230.28,19765.0,208.656,208.8192,208.3569,208.7376,19765.0
2018-10-19 14:50:00,230.31,230.37,229.93,230.0,15405.0,208.7648,208.8192,208.4203,208.4838,15405.0
2018-10-19 15:00:00,230.12,230.12,229.75,229.96,16931.0,208.5926,208.5926,208.2572,208.4475,16931.0
2018-10-19 15:10:00,229.92,230.09,229.7,229.98,29180.0,208.4113,208.5654,208.2119,208.4657,29180.0
2018-10-19 15:20:00,229.97,230.36,229.78,230.33,30324.0,208.4566,208.8101,208.2844,208.7829,30324.0
2018-10-19 15:30:00,230.31,230.39,230.12,230.22,34620.0,208.7648,208.8373,208.5926,208.6832,34620.0
2018-10-19 15:40:00,230.18,230.32,230.03,230.13,63061.0,208.647,208.7739,208.511,208.6016,63061.0
2018-10-19 15:50:00,230.09,230.3,229.64,229.67,163476.0,208.5654,208.7557,208.1575,208.1847,163476.0
2018-10-22 09:30:00,229.95,230.11,227.27,227.66,105009.0,208.4385,208.5835,206.0092,206.3627,105009.0
2018-10-22 09:40:00,227.66,228.69,227.62,228.58,76661.0,206.3627,207.2963,206.3264,207.1966,76661.0
2018-10-22 09:50:00,228.57,228.58,227.88,228.25,49091.0,207.1876,207.1966,206.5621,206.8975,49091.0
2018-10-22 10:00:00,228.23,228.23,227.69,228.16,48018.0,206.8794,206.8794,206.3899,206.8159,48018.0
2018-10-22 10:10:00,228.16,228.66,227.9,227.98,55618.0,206.8159,207.2692,206.5802,206.6528,55618.0
2018-10-22 10:20:00,227.86,228.36,227.8,228.15,55797.0,206.544,206.9972,206.4896,206.8069,55797.0
2018-10-22 10:30:00,228.16,228.55,228.01,228.44,24269.0,206.8159,207.1694,206.68,207.0697,24269.0
2018-10-22 10:40:00,228.41,229.41,228.34,229.36,38886.0,207.0425,207.949,206.9791,207.9037,38886.0
2018-10-22 10:50:00,229.38,229.52,228.97,229.1,39790.0,207.9218,208.0487,207.5501,207.668,39790.0
2018-10-22 11:00:00,229.09,229.3,228.85,228.99,33064.0,207.6589,207.8493,207.4414,207.5683,33064.0
2018-10-22 11:10:00,228.94,229.09,228.76,229.09,33045.0,207.523,207.6589,207.3598,207.6589,33045.0
2018-10-22 11:20:00,229.07,229.6,228.97,229.26,24657.0,207.6408,208.1212,207.5501,207.813,24657.0
2018-10-22 11:30:00,229.31,229.48,228.88,228.88,27780.0,207.8583,208.0124,207.4686,207.4686,27780.0
2018-10-22 11:40:00,228.88,229.23,228.8,228.99,17611.0,207.4686,207.7858,207.3961,207.5683,17611.0
2018-10-22 11:50:00,229.01,229.03,228.48,228.77,21802.0,207.5864,207.6045,207.106,207.3689,21802.0
2018-10-22 12:00:00,228.76,229.41,228.71,229.36,17077.0,207.3598,207.949,207.3145,207.9037,17077.0
2018-10-22 12:10:00,229.34,229.39,228.79,229.17,13404.0,207.8855,207.9309,207.387,207.7314,13404.0
2018-10-22 12:20:00,229.18,229.47,229.13,229.44,14359.0,207.7405,208.0034,207.6952,207.9762,14359.0
2018-10-22 12:30:00,229.5,229.78,229.35,229.57,20147.0,208.0306,208.2844,207.8946,208.094,20147.0
2018-10-22 12:40:00,229.55,229.83,229.33,229.44,21010.0,208.0759,208.3297,207.8765,207.9762,21010.0
2018-10-22 12:50:00,229.39,229.77,229.33,229.73,17612.0,207.9309,208.2753,207.8765,208.2391,17612.0
2018-10-22 13:00:00,229.7,230.04,229.59,229.94,50394.0,208.2119,208.5201,208.1121,208.4294,50394.0
2018-10-22 13:10:00,230.0,230.03,229.55,229.57,41482.0,208.4838,208.511,208.0759,208.094,41482.0
2018-10-22 13:20:00,229.57,229.62,229.21,229.47,17242.0,208.094,208.1393,207.7677,208.0034,17242.0
2018-10-22 13:30:00,229.44,229.69,229.36,229.51,14576.0,207.9762,208.2028,207.9037,208.0396,14576.0
2018-10-22 13:40:00,229.6,229.95,229.58,229.63,16620.0,208.1212,208.4385,208.1031,208.1484,16620.0
2018-10-22 13:50:00,229.58,229.72,229.06,229.55,19805.0,208.1031,208.23,207.6317,208.0759,19805.0
2018-10-22 14:00:00,229.58,229.77,229.29,229.46,10221.0,208.1031,208.2753,207.8402,207.9943,10221.0
2018-10-22 14:10:00,229.49,229.75,229.36,229.58,12960.0,208.0215,208.2572,207.9037,208.1031,12960.0
2018-10-22 14:20:00,229.58,229.69,229.4,229.65,12642.0,208.1031,208.2028,207.9399,208.1665,12642.0
2018-10-22 14:30:00,229.54,229.83,229.45,229.69,15937.0,208.0668,208.3297,207.9852,208.2028,15937.0
2018-10-22 14:40:00,229.72,230.25,229.71,230.25,21272.0,208.23,208.7104,208.2209,208.7104,21272.0
2018-10-22 14:50:00,230.25,230.25,229.69,229.84,25811.0,208.7104,208.7104,208.2028,208.3388,25811.0
2018-10-22 15:00:00,229.8,230.0,229.69,229.8,29227.0,208.3025,208.4838,208.2028,208.3025,29227.0
2018-10-22 15:10:00,229.8,230.03,229.56,229.62,25302.0,208.3025,208.511,208.085,208.1393,25302.0
2018-10-22 15:20:00,229.62,229.79,229.41,229.41,43843.0,208.1393,208.2934,207.949,207.949,43843.0
2018-10-22 15:30:00,229.42,229.96,229.28,229.53,50403.0,207.9581,208.4475,207.8311,208.0578,50403.0
2018-10-22 15:40:00,229.5,229.53,229.0,229.02,46645.0,208.0306,208.0578,207.5773,207.5955,46645.0
2018-10-22 15:50:00,229.02,229.31,228.97,229.04,116482.0,207.5955,207.8583,207.5501,207.6136,116482.0
2018-10-23 09:30:00,227.07,227.81,226.06,226.33,99229.0,205.8279,206.4987,204.9124,205.1571,99229.0
2018-10-23 09:40:00,226.24,226.67,225.58,226.01,85782.0,205.0755,205.4653,204.4773,204.8671,85782.0
2018-10-23 09:50:00,226.1,226.27,225.7,225.76,37118.0,204.9486,205.1027,204.5861,204.6404,37118.0
2018-10-23 10:00:00,225.7,225.9,224.68,224.88,60282.0,204.5861,204.7673,203.6615,203.8428,60282.0
2018-10-23 10:10:00,224.82,225.1,224.02,224.41,44586.0,203.7884,204.0422,203.0632,203.4167,44586.0
2018-10-23 10:20:00,224.51,225.44,224.47,225.09,35462.0,203.5074,204.3504,203.4711,204.0331,35462.0
2018-10-23 10:30:00,225.09,225.19,224.16,224.66,69778.0,204.0331,204.1238,203.1901,203.6433,69778.0
2018-10-23 10:40:00,224.74,225.82,224.71,225.6,36094.0,203.7159,204.6948,203.6887,204.4954,36094.0
2018-10-23 10:50:00,225.63,225.89,225.18,225.28,26046.0,204.5226,204.7583,204.1147,204.2053,26046.0
2018-10-23 11:00:00,225.24,225.27,224.5,224.56,51971.0,204.1691,204.1963,203.4983,203.5527,51971.0
2018-10-23 11:10:00,224.65,225.17,224.62,224.95,24840.0,203.6343,204.1056,203.6071,203.9062,24840.0
2018-10-23 11:20:00,224.97,225.1,224.22,224.25,35413.0,203.9243,204.0422,203.2445,203.2717,35413.0
2018-10-23 11:30:00,224.27,224.62,224.19,224.26,22980.0,203.2898,203.6071,203.2173,203.2808,22980.0
2018-10-23 11:40:00,224.39,224.88,224.3,224.79,55713.0,203.3986,203.8428,203.317,203.7612,55713.0
2018-10-23 11:50:00,224.84,224.85,224.1,224.12,38081.0,203.8065,203.8156,203.1357,203.1539,38081.0
2018-10-23 12:00:00,224.12,224.8,223.82,224.74,56413.0,203.1539,203.7702,202.8819,203.7159,56413.0
2018-10-23 12:10:00,224.74,225.25,224.71,225.02,40366.0,203.7159,204.1782,203.6887,203.9697,40366.0
2018-10-23 12:20:00,225.0,225.12,224.79,224.97,33222.0,203.9515,204.0603,203.7612,203.9243,33222.0
2018-10-23 12:30:00,225.05,225.55,225.02,225.2,30134.0,203.9969,204.4501,203.9697,204.1328,30134.0
2018-10-23 12:40:00,225.12,225.17,224.89,225.02,26790.0,204.0603,204.1056,203.8518,203.9697,26790.0
2018-10-23 12:50:00,224.97,225.18,224.88,224.92,17249.0,203.9243,204.1147,203.8428,203.879,17249.0
2018-10-23 13:00:00,224.9,225.95,224.84,225.76,64743.0,203.8609,204.8127,203.8065,204.6404,64743.0
2018-10-23 13:10:00,225.76,226.11,225.65,225.99,30666.0,204.6404,204.9577,204.5407,204.8489,30666.0
2018-10-23 13:20:00,226.02,226.83,225.92,226.68,15657.0,204.8761,205.6103,204.7855,205.4744,15657.0
2018-10-23 13:30:00,226.67,227.04,226.13,226.18,31024.0,205.4653,205.8007,204.9758,205.0212,31024.0
2018-10-23 13:40:00,226.24,226.54,226.11,226.4,18445.0,205.0755,205.3475,204.9577,205.2206,18445.0
2018-10-23 13:50:00,226.39,226.77,226.34,226.49,11342.0,205.2115,205.556,205.1662,205.3022,11342.0
2018-10-23 14:00:00,226.58,227.06,226.41,227.03,25390.0,205.3837,205.8188,205.2296,205.7916,25390.0
2018-10-23 14:10:00,227.04,227.7,226.91,227.65,43828.0,205.8007,206.399,205.6829,206.3536,43828.0
2018-10-23 14:20:00,227.65,227.95,227.5,227.74,15195.0,206.3536,206.6256,206.2177,206.4352,15195.0
2018-10-23 14:30:00,227.77,227.98,227.54,227.63,81311.0,206.4624,206.6528,206.2539,206.3355,81311.0
2018-10-23 14:40:00,227.69,228.16,227.52,228.16,17616.0,206.3899,206.8159,206.2358,206.8159,17616.0
2018-10-23 14:50:00,228.2,228.47,227.85,228.3,33693.0,206.8522,207.0969,206.5349,206.9428,33693.0
2018-10-23 15:00:00,228.25,229.23,228.25,229.12,48033.0,206.8975,207.7858,206.8975,207.6861,48033.0
2018-10-23 15:10:00,229.1,229.26,228.74,229.02,54618.0,207.668,207.813,207.3417,207.5955,54618.0
2018-10-23 15:20:00,228.98,229.15,228.79,228.82,56113.0,207.5592,207.7133,207.387,207.4142,56113.0
2018-10-23 15:30:00,228.84,229.05,228.51,228.53,37995.0,207.4323,207.6227,207.1332,207.1513,37995.0
2018-10-23 15:40:00,228.58,228.72,228.36,228.54,71232.0,207.1966,207.3235,206.9972,207.1604,71232.0
2018-10-23 15:50:00,228.51,228.89,228.28,228.75,197642.0,207.1332,207.4776,206.9247,207.3507,197642.0
2018-10-24 09:30:00,225.93,227.86,225.43,227.78,205415.0,204.7945,206.544,204.3413,206.4715,205415.0
2018-10-24 09:40:00,227.79,228.33,226.64,227.71,77677.0,206.4805,206.97,205.4381,206.408,77677.0
2018-10-24 09:50:00,227.73,228.97,227.65,228.81,46855.0,206.4262,207.5501,206.3536,207.4051,46855.0
2018-10-24 10:00:00,228.82,229.61,228.49,229.46,78294.0,207.4142,208.1303,207.1151,207.9943,78294.0
2018-10-24 10:10:00,229.46,229.76,229.04,229.04,39907.0,207.9943,208.2662,207.6136,207.6136,39907.0
2018-10-24 10:20:00,229.03,229.07,228.27,228.48,42078.0,207.6045,207.6408,206.9156,207.106,42078.0
2018-10-24 10:30:00,228.52,229.0,228.41,228.62,44540.0,207.1422,207.5773,207.0425,207.2329,44540.0
2018-10-24 10:40:00,228.58,228.86,228.07,228.57,27348.0,207.1966,207.4504,206.7343,207.1876,27348.0
2018-10-24 10:50:00,228.62,228.82,228.34,228.55,21061.0,207.2329,207.4142,206.9791,207.1694,21061.0
2018-10-24 11:00:00,228.65,228.79,227.36,227.54,45995.0,207.2601,207.387,206.0908,206.2539,45995.0
2018-10-24 11:10:00,227.59,228.33,227.52,228.17,32262.0,206.2992,206.97,206.2358,206.825,32262.0
2018-10-24 11:20:00,228.16,228.68,228.03,228.33,25498.0,206.8159,207.2873,206.6981,206.97,25498.0
2018-10-24 11:30:00,228.32,228.78,228.18,228.39,24658.0,206.961,207.3779,206.8341,207.0244,24658.0
2018-10-24 11:40:00,228.36,229.71,228.36,229.52,58290.0,206.9972,208.2209,206.9972,208.0487,58290.0
2018-10-24 11:50:00,229.42,230.76,229.38,230.69,47874.0,207.9581,209.1727,207.9218,209.1092,47874.0
2018-10-24 12:00:00,230.7,230.97,230.5,230.71,55637.0,209.1183,209.3631,208.937,209.1274,55637.0
2018-10-24 12:10:00,230.65,231.09,230.6,230.89,50158.0,209.073,209.4718,209.0277,209.2905,50158.0
2018-10-24 12:20:00,230.84,231.08,230.73,231.03,68882.0,209.2452,209.4628,209.1455,209.4174,68882.0
2018-10-24 12:30:00,231.01,231.07,229.96,229.96,31723.0,209.3993,209.4537,208.4475,208.4475,31723.0
2018-10-24 12:40:00,229.97,230.07,229.75,229.75,24531.0,208.4566,208.5472,208.2572,208.2572,24531.0
2018-10-24 12:50:00,229.74,230.1,229.55,229.94,34034.0,208.2481,208.5744,208.0759,208.4294,34034.0
2018-10-24 13:00:00,229.89,229.89,228.52,228.52,40566.0,208.3841,208.3841,207.1422,207.1422,40566.0
2018-10-24 13:10:00,228.52,229.02,228.44,228.84,38218.0,207.1422,207.5955,207.0697,207.4323,38218.0
2018-10-24 13:20:00,228.84,228.9,227.96,227.97,22349.0,207.4323,207.4867,206.6346,206.6437,22349.0
2018-10-24 13:30:00,227.98,228.34,227.52,227.77,24658.0,206.6528,206.9791,206.2358,206.4624,24658.0
2018-10-24 13:40:00,227.75,227.98,227.06,227.47,43424.0,206.4443,206.6528,205.8188,206.1905,43424.0
2018-10-24 13:50:00,227.54,227.66,226.75,226.75,62969.0,206.2539,206.3627,205.5378,205.5378,62969.0
2018-10-24 14:00:00,226.67,227.07,226.43,226.71,39775.0,205.4653,205.8279,205.2478,205.5016,39775.0
2018-10-24 14:10:00,226.77,227.4,226.77,227.21,22054.0,205.556,206.127,205.556,205.9548,22054.0
2018-10-24 14:20:00,227.17,227.7,227.05,227.63,29098.0,205.9185,206.399,205.8098,206.3355,29098.0
2018-10-24 14:30:00,227.7,227.85,227.47,227.75,34697.0,206.399,206.5349,206.1905,206.4443,34697.0
2018-10-24 14:40:00,227.72,227.85,226.88,227.11,27875.0,206.4171,206.5349,205.6557,205.8642,27875.0
2018-10-24 14:50:00,227.17,227.43,226.87,227.32,17509.0,205.9185,206.1542,205.6466,206.0545,17509.0
2018-10-24 15:00:00,227.14,227.17,226.27,226.51,39989.0,205.8913,205.9185,205.1027,205.3203,39989.0
2018-10-24 15:10:00,226.37,226.49,226.01,226.06,30238.0,205.1934,205.3022,204.8671,204.9124,30238.0
2018-10-24 15:20:00,226.03,226.23,225.39,225.45,41489.0,204.8852,205.0665,204.3051,204.3594,41489.0
2018-10-24 15:30:00,225.47,225.88,224.75,225.88,115937.0,204.3776,204.7492,203.7249,204.7492,115937.0
2018-10-24 15:40:00,225.82,226.03,224.39,224.41,87680.0,204.6948,204.8852,203.3986,203.4167,87680.0
2018-10-24 15:50:00,224.49,224.94,223.09,223.76,309380.0,203.4892,203.8972,202.2202,202.8275,309380.0
2018-10-25 09:30:00,224.06,225.0,222.84,223.37,110557.0,203.0995,203.9515,201.9936,202.474,110557.0
2018-10-25 09:40:00,223.5,223.68,223.05,223.1,46453.0,202.5919,202.755,202.184,202.2293,46453.0
2018-10-25 09:50:00,223.06,224.38,222.9,224.38,72115.0,202.193,203.3895,202.048,203.3895,72115.0
2018-10-25 10:00:00,224.43,225.49,224.39,224.82,43072.0,203.4349,204.3957,203.3986,203.7884,43072.0
2018-10-25 10:10:00,224.84,224.88,224.14,224.38,55421.0,203.8065,203.8428,203.172,203.3895,55421.0
2018-10-25 10:20:00,224.35,224.37,224.0,224.36,53826.0,203.3623,203.3805,203.0451,203.3714,53826.0
2018-10-25 10:30:00,224.37,225.42,224.29,224.98,49136.0,203.3805,204.3322,203.308,203.9334,49136.0
2018-10-25 10:40:00,224.94,225.79,224.84,224.91,42328.0,203.8972,204.6676,203.8065,203.87,42328.0
2018-10-25 10:50:00,224.93,225.38,224.53,224.64,48708.0,203.8881,204.296,203.5255,203.6252,48708.0
2018-10-25 11:00:00,224.65,224.96,224.29,224.96,25094.0,203.6343,203.9153,203.308,203.9153,25094.0
2018-10-25 11:10:00,225.04,225.54,224.63,225.54,32948.0,203.9878,204.441,203.6162,204.441,32948.0
2018-10-25 11:20:00,225.59,226.92,225.59,226.64,22612.0,204.4863,205.6919,204.4863,205.4381,22612.0
2018-10-25 11:30:00,226.65,226.79,225.72,225.76,35614.0,205.4472,205.5741,204.6042,204.6404,35614.0
2018-10-25 11:40:00,225.87,225.96,225.44,225.84,26523.0,204.7402,204.8217,204.3504,204.713,26523.0
2018-10-25 11:50:00,225.8,225.95,225.14,225.2,23455.0,204.6767,204.8127,204.0784,204.1328,23455.0
2018-10-25 12:00:00,225.15,225.32,224.76,225.3,34710.0,204.0875,204.2416,203.734,204.2235,34710.0
2018-10-25 12:10:00,225.25,225.38,224.53,224.82,28747.0,204.1782,204.296,203.5255,203.7884,28747.0
2018-10-25 12:20:00,224.83,225.23,224.79,225.16,25443.0,203.7974,204.16,203.7612,204.0966,25443.0
2018-10-25 12:30:00,225.12,225.56,225.08,225.55,17078.0,204.0603,204.4592,204.0241,204.4501,17078.0
2018-10-25 12:40:00,225.58,226.0,225.35,225.93,26111.0,204.4773,204.858,204.2688,204.7945,26111.0
2018-10-25 12:50:00,225.94,226.09,225.72,225.9,15209.0,204.8036,204.9396,204.6042,204.7673,15209.0
2018-10-25 13:00:00,225.99,226.27,225.59,225.71,19130.0,204.8489,205.1027,204.4863,204.5951,19130.0
2018-10-25 13:10:00,225.75,225.84,225.64,225.75,18155.0,204.6314,204.713,204.5317,204.6314,18155.0
2018-10-25 13:20:00,225.7,225.95,225.61,225.92,14735.0,204.5861,204.8127,204.5045,204.7855,14735.0
2018-10-25 13:30:00,225.95,226.53,225.84,226.47,26338.0,204.8127,205.3384,204.713,205.284,26338.0
2018-10-25 13:40:00,226.42,226.58,226.31,226.55,15034.0,205.2387,205.3837,205.139,205.3565,15034.0
2018-10-25 13:50:00,226.57,226.58,226.11,226.19,18316.0,205.3747,205.3837,204.9577,205.0302,18316.0
2018-10-25 14:00:00,226.23,226.51,225.97,226.43,18101.0,205.0665,205.3203,204.8308,205.2478,18101.0
2018-10-25 14:10:00,226.38,226.54,226.07,226.16,17942.0,205.2024,205.3475,204.9214,205.003,17942.0
2018-10-25 14:20:00,226.12,226.43,225.72,226.41,32253.0,204.9668,205.2478,204.6042,205.2296,32253.0
2018-10-25 14:30:00,226.41,226.92,226.33,226.8,25560.0,205.2296,205.6919,205.1571,205.5832,25560.0
2018-10-25 14:40:00,226.8,227.39,226.69,227.39,27688.0,205.5832,206.118,205.4834,206.118,27688.0
2018-10-25 14:50:00,227.33,227.38,227.15,227.19,46763.0,206.0636,206.1089,205.9004,205.9367,46763.0
2018-10-25 15:00:00,227.19,227.32,227.0,227.2,24636.0,205.9367,206.0545,205.7644,205.9457,24636.0
2018-10-25 15:10:00,227.19,227.59,227.11,227.56,26417.0,205.9367,206.2992,205.8642,206.2721,26417.0
2018-10-25 15:20:00,227.57,227.59,227.0,227.3,29220.0,206.2811,206.2992,205.7644,206.0364,29220.0
2018-10-25 15:30:00,227.3,227.43,226.64,226.83,35729.0,206.0364,206.1542,205.4381,205.6103,35729.0
2018-10-25 15:40:00,226.94,227.02,226.54,226.94,59920.0,205.7101,205.7826,205.3475,205.7101,59920.0
2018-10-25 15:50:00,226.88,226.89,226.2,226.37,147936.0,205.6557,205.6647,205.0393,205.1934,147936.0
2018-10-26 09:30:00,222.31,225.0,222.28,223.37,92084.0,201.5132,203.9515,201.486,202.474,92084.0
2018-10-26 09:40:00,223.41,224.34,222.92,224.16,29868.0,202.5103,203.3533,202.0661,203.1901,29868.0
2018-10-26 09:50:00,224.02,224.23,223.35,223.45,35252.0,203.0632,203.2536,202.4559,202.5465,35252.0
2018-10-26 10:00:00,223.41,223.52,221.71,222.11,60560.0,202.5103,202.61,200.9693,201.3319,60560.0
2018-10-26 10:10:00,222.17,223.04,222.11,222.63,58123.0,201.3863,202.1749,201.3319,201.8032,58123.0
2018-10-26 10:20:00,222.52,222.96,221.98,222.07,60161.0,201.7035,202.1024,201.2141,201.2956,60161.0
2018-10-26 10:30:00,222.07,222.07,221.0,221.28,63973.0,201.2956,201.2956,200.3257,200.5795,63973.0
2018-10-26 10:40:00,221.33,221.66,220.41,220.66,47158.0,200.6249,200.924,199.7909,200.0175,47158.0
2018-10-26 10:50:00,220.64,220.93,219.24,219.37,76708.0,199.9994,200.2623,198.7304,198.8482,76708.0
2018-10-26 11:00:00,219.33,220.1,219.25,219.65,68659.0,198.812,199.5099,198.7394,199.102,68659.0
2018-10-26 11:10:00,219.67,220.04,219.31,219.74,45481.0,199.1202,199.4555,198.7938,199.1836,45481.0
2018-10-26 11:20:00,219.77,220.69,219.52,220.53,98683.0,199.2108,200.0447,198.9842,199.8997,98683.0
2018-10-26 11:30:00,220.61,221.33,220.61,220.9,73123.0,199.9722,200.6249,199.9722,200.2351,73123.0
2018-10-26 11:40:00,220.86,221.19,220.05,220.05,33474.0,200.1988,200.498,199.4646,199.4646,33474.0
2018-10-26 11:50:00,220.11,221.03,220.11,220.52,36698.0,199.519,200.3529,199.519,199.8906,36698.0
2018-10-26 12:00:00,220.36,221.07,220.15,220.77,28852.0,199.7456,200.3892,199.5552,200.1172,28852.0
2018-10-26 12:10:00,220.74,220.75,220.3,220.54,120858.0,200.0901,200.0991,199.6912,199.9088,120858.0
2018-10-26 12:20:00,220.55,220.88,220.15,220.27,98889.0,199.9178,200.217,199.5552,199.664,98889.0
2018-10-26 12:30:00,220.32,220.99,220.08,220.8,47728.0,199.7093,200.3167,199.4918,200.1444,47728.0
2018-10-26 12:40:00,220.89,221.28,220.8,221.25,43879.0,200.226,200.5795,200.1444,200.5523,43879.0
2018-10-26 12:50:00,221.25,221.41,220.75,221.0,42460.0,200.5523,200.6974,200.0991,200.3257,42460.0
2018-10-26 13:00:00,221.07,221.39,220.61,220.61,34500.0,200.3892,200.6792,199.9722,199.9722,34500.0
2018-10-26 13:10:00,220.61,221.05,220.61,220.84,21771.0,199.9722,200.3711,199.9722,200.1807,21771.0
2018-10-26 13:20:00,220.79,221.04,220.67,220.72,31771.0,200.1354,200.362,200.0266,200.0719,31771.0
2018-10-26 13:30:00,220.66,220.66,219.94,220.05,35998.0,200.0175,200.0175,199.3649,199.4646,35998.0
2018-10-26 13:40:00,220.2,220.76,220.16,220.57,31398.0,199.6006,200.1082,199.5643,199.936,31398.0
2018-10-26 13:50:00,220.61,220.69,220.25,220.6,40351.0,199.9722,200.0447,199.6459,199.9632,40351.0
2018-10-26 14:00:00,220.61,220.91,220.1,220.28,35336.0,199.9722,200.2442,199.5099,199.6731,35336.0
2018-10-26 14:10:00,220.22,220.3,219.77,220.1,36020.0,199.6187,199.6912,199.2108,199.5099,36020.0
2018-10-26 14:20:00,220.1,220.36,219.87,220.12,54774.0,199.5099,199.7456,199.3014,199.5281,54774.0
2018-10-26 14:30:00,220.1,220.35,219.98,220.2,41322.0,199.5099,199.7365,199.4012,199.6006,41322.0
2018-10-26 14:40:00,220.16,220.31,219.44,219.48,43756.0,199.5643,199.7003,198.9117,198.9479,43756.0
2018-10-26 14:50:00,219.51,219.55,217.93,218.11,114524.0,198.9751,199.0114,197.5429,197.7061,114524.0
2018-10-26 15:00:00,218.18,218.18,217.58,218.14,91336.0,197.7695,197.7695,197.2257,197.7333,91336.0
2018-10-26 15:10:00,218.15,218.4,217.0,218.13,101681.0,197.7423,197.969,196.6999,197.7242,101681.0
2018-10-26 15:20:00,218.15,218.65,218.07,218.41,119538.0,197.7423,198.1956,197.6698,197.978,119538.0
2018-10-26 15:30:00,218.37,218.38,217.5,217.78,104492.0,197.9418,197.9508,197.1532,197.407,104492.0
2018-10-26 15:40:00,217.72,218.5,217.2,218.15,152310.0,197.3526,198.0596,196.8812,197.7423,152310.0
2018-10-26 15:50:00,218.15,219.37,217.62,218.19,306791.0,197.7423,198.8482,197.2619,197.7786,306791.0
2018-10-29 09:30:00,219.75,219.97,218.75,219.59,87729.0,199.1927,199.3921,198.2862,199.0476,87729.0
2018-10-29 09:40:00,219.61,221.36,219.61,220.82,68885.0,199.0658,200.6521,199.0658,200.1626,68885.0
2018-10-29 09:50:00,220.87,221.1,220.16,221.1,65453.0,200.2079,200.4164,199.5643,200.4164,65453.0
2018-10-29 10:00:00,221.12,222.34,221.12,222.34,98483.0,200.4345,201.5404,200.4345,201.5404,98483.0
2018-10-29 10:10:00,222.34,222.89,222.22,222.87,41487.0,201.5404,202.0389,201.4316,202.0208,41487.0
2018-10-29 10:20:00,222.87,222.95,222.13,222.19,105051.0,202.0208,202.0933,201.35,201.4044,105051.0
2018-10-29 10:30:00,222.28,222.6,221.65,221.75,50824.0,201.486,201.7761,200.9149,201.0056,50824.0
2018-10-29 10:40:00,221.76,222.4,221.74,222.05,46147.0,201.0146,201.5948,200.9965,201.2775,46147.0
2018-10-29 10:50:00,222.05,222.6,222.02,222.16,32782.0,201.2775,201.7761,201.2503,201.3772,32782.0
2018-10-29 11:00:00,222.24,222.72,222.24,222.48,31633.0,201.4497,201.8848,201.4497,201.6673,31633.0
2018-10-29 11:10:00,222.42,222.52,221.98,222.52,36447.0,201.6129,201.7035,201.2141,201.7035,36447.0
2018-10-29 11:20:00,222.49,223.05,222.45,222.84,38971.0,201.6763,202.184,201.6401,201.9936,38971.0
2018-10-29 11:30:00,222.81,223.15,222.73,223.12,26874.0,201.9664,202.2746,201.8939,202.2474,26874.0
2018-10-29 11:40:00,223.17,223.41,223.02,223.19,28673.0,202.2927,202.5103,202.1568,202.3109,28673.0
2018-10-29 11:50:00,223.2,223.36,222.6,222.62,35681.0,202.3199,202.465,201.7761,201.7942,35681.0
2018-10-29 12:00:00,222.59,223.05,222.59,222.83,27278.0,201.767,202.184,201.767,201.9845,27278.0
2018-10-29 12:10:00,222.84,223.5,222.74,223.02,37774.0,201.9936,202.5919,201.903,202.1568,37774.0
2018-10-29 12:20:00,223.08,223.16,222.51,223.11,28796.0,202.2112,202.2837,201.6945,202.2383,28796.0
2018-10-29 12:30:00,223.1,223.53,222.96,223.23,53448.0,202.2293,202.6191,202.1024,202.3471,53448.0
2018-10-29 12:40:00,223.2,224.01,223.19,223.8,41579.0,202.3199,203.0542,202.3109,202.8638,41579.0
2018-10-29 12:50:00,223.72,224.21,223.15,223.34,35409.0,202.7913,203.2354,202.2746,202.4468,35409.0
2018-10-29 13:00:00,223.33,224.75,223.33,224.75,38055.0,202.4378,203.7249,202.4378,203.7249,38055.0
2018-10-29 13:10:00,224.75,224.84,224.48,224.59,34468.0,203.7249,203.8065,203.4802,203.5799,34468.0
2018-10-29 13:20:00,224.59,224.88,224.4,224.44,38184.0,203.5799,203.8428,203.4077,203.4439,38184.0
2018-10-29 13:30:00,224.42,224.89,224.18,224.74,17976.0,203.4258,203.8518,203.2082,203.7159,17976.0
2018-10-29 13:40:00,224.71,224.73,224.28,224.53,26761.0,203.6887,203.7068,203.2989,203.5255,26761.0
2018-10-29 13:50:00,224.48,224.85,224.41,224.51,32441.0,203.4802,203.8156,203.4167,203.5074,32441.0
2018-10-29 14:00:00,224.46,224.55,224.1,224.3,59322.0,203.4621,203.5436,203.1357,203.317,59322.0
2018-10-29 14:10:00,224.31,224.31,223.54,223.87,43259.0,203.3261,203.3261,202.6281,202.9272,43259.0
2018-10-29 14:20:00,223.95,224.03,223.59,223.65,34973.0,202.9998,203.0723,202.6734,202.7278,34973.0
2018-10-29 14:30:00,223.66,223.89,223.3,223.54,44474.0,202.7369,202.9454,202.4106,202.6281,44474.0
2018-10-29 14:40:00,223.49,224.23,223.48,223.54,62926.0,202.5828,203.2536,202.5737,202.6281,62926.0
2018-10-29 14:50:00,223.53,223.58,222.85,223.57,39206.0,202.6191,202.6644,202.0027,202.6553,39206.0
2018-10-29 15:00:00,223.55,223.55,222.14,222.28,46076.0,202.6372,202.6372,201.3591,201.486,46076.0
2018-10-29 15:10:00,222.32,222.44,221.31,221.78,46567.0,201.5222,201.631,200.6067,201.0328,46567.0
2018-10-29 15:20:00,221.7,221.88,221.08,221.23,71062.0,200.9602,201.1234,200.3982,200.5342,71062.0
2018-10-29 15:30:00,221.16,221.34,220.32,220.5,63442.0,200.4708,200.6339,199.7093,199.8725,63442.0
2018-10-29 15:40:00,220.46,221.39,219.41,221.13,112855.0,199.8362,200.6792,198.8845,200.4436,112855.0
2018-10-29 15:50:00,221.14,222.48,221.13,222.37,193799.0,200.4526,201.6673,200.4436,201.5676,193799.0
2018-10-30 09:30:00,223.1,224.91,223.01,224.58,81984.0,202.2293,203.87,202.1477,203.5708,81984.0
2018-10-30 09:40:00,224.58,225.1,223.52,223.93,60164.0,203.5708,204.0422,202.61,202.9816,60164.0
2018-10-30 09:50:00,224.04,225.65,223.87,225.61,43153.0,203.0813,204.5407,202.9272,204.5045,43153.0
2018-10-30 10:00:00,225.61,225.95,225.1,225.41,64175.0,204.5045,204.8127,204.0422,204.3232,64175.0
2018-10-30 10:10:00,225.45,225.75,224.84,225.49,44709.0,204.3594,204.6314,203.8065,204.3957,44709.0
2018-10-30 10:20:00,225.42,225.71,225.14,225.64,26502.0,204.3322,204.5951,204.0784,204.5317,26502.0
2018-10-30 10:30:00,225.74,225.99,225.3,225.56,44434.0,204.6223,204.8489,204.2235,204.4592,44434.0
2018-10-30 10:40:00,225.67,225.89,225.1,225.73,30364.0,204.5589,204.7583,204.0422,204.6132,30364.0
2018-10-30 10:50:00,225.65,225.91,225.28,225.81,30717.0,204.5407,204.7764,204.2053,204.6858,30717.0
2018-10-30 11:00:00,225.87,226.65,225.57,226.65,52234.0,204.7402,205.4472,204.4682,205.4472,52234.0
2018-10-30 11:10:00,226.64,226.7,225.47,226.08,28235.0,205.4381,205.4925,204.3776,204.9305,28235.0
2018-10-30 11:20:00,226.24,226.6,225.88,226.53,38737.0,205.0755,205.4019,204.7492,205.3384,38737.0
2018-10-30 11:30:00,226.59,227.22,226.52,227.18,37540.0,205.3928,205.9639,205.3293,205.9276,37540.0
2018-10-30 11:40:00,227.28,227.94,226.99,227.82,64118.0,206.0182,206.6165,205.7554,206.5077,64118.0
2018-10-30 11:50:00,227.89,228.0,226.89,227.02,36157.0,206.5712,206.6709,205.6647,205.7826,36157.0
2018-10-30 12:00:00,227.06,227.15,226.4,226.65,23444.0,205.8188,205.9004,205.2206,205.4472,23444.0
2018-10-30 12:10:00,226.72,226.92,226.2,226.44,18661.0,205.5106,205.6919,205.0393,205.2568,18661.0
2018-10-30 12:20:00,226.39,226.63,226.3,226.46,10022.0,205.2115,205.4291,205.1299,205.275,10022.0
2018-10-30 12:30:00,226.37,226.45,225.93,226.45,14455.0,205.1934,205.2659,204.7945,205.2659,14455.0
2018-10-30 12:40:00,226.45,226.87,226.39,226.67,14719.0,205.2659,205.6466,205.2115,205.4653,14719.0
2018-10-30 12:50:00,226.73,226.89,225.9,225.97,19067.0,205.5197,205.6647,204.7673,204.8308,19067.0
2018-10-30 13:00:00,225.95,226.84,225.91,226.82,27367.0,204.8127,205.6194,204.7764,205.6013,27367.0
2018-10-30 13:10:00,226.67,226.89,226.29,226.52,36148.0,205.4653,205.6647,205.1209,205.3293,36148.0
2018-10-30 13:20:00,226.47,226.77,226.25,226.26,18628.0,205.284,205.556,205.0846,205.0937,18628.0
2018-10-30 13:30:00,226.27,226.41,225.75,226.09,25175.0,205.1027,205.2296,204.6314,204.9396,25175.0
2018-10-30 13:40:00,226.28,227.0,226.26,226.9,17573.0,205.1118,205.7644,205.0937,205.6738,17573.0
2018-10-30 13:50:00,226.92,227.2,226.7,227.2,14218.0,205.6919,205.9457,205.4925,205.9457,14218.0
2018-10-30 14:00:00,227.2,227.39,226.15,226.15,23528.0,205.9457,206.118,204.994,204.994,23528.0
2018-10-30 14:10:00,226.15,226.46,226.0,226.34,11831.0,204.994,205.275,204.858,205.1662,11831.0
2018-10-30 14:20:00,226.4,226.9,226.26,226.48,15112.0,205.2206,205.6738,205.0937,205.2931,15112.0
2018-10-30 14:30:00,226.47,226.94,226.2,226.41,14082.0,205.284,205.7101,205.0393,205.2296,14082.0
2018-10-30 14:40:00,226.43,226.58,226.2,226.47,15823.0,205.2478,205.3837,205.0393,205.284,15823.0
2018-10-30 14:50:00,226.38,227.55,226.38,227.34,34875.0,205.2024,206.263,205.2024,206.0726,34875.0
2018-10-30 15:00:00,227.27,227.35,226.84,227.19,17844.0,206.0092,206.0817,205.6194,205.9367,17844.0
2018-10-30 15:10:00,227.2,227.78,227.1,227.38,41374.0,205.9457,206.4715,205.8551,206.1089,41374.0
2018-10-30 15:20:00,227.28,227.84,227.04,227.49,36186.0,206.0182,206.5259,205.8007,206.2086,36186.0
2018-10-30 15:30:00,227.5,227.7,227.22,227.29,39025.0,206.2177,206.399,205.9639,206.0273,39025.0
2018-10-30 15:40:00,227.31,227.73,227.31,227.44,53634.0,206.0454,206.4262,206.0454,206.1633,53634.0
2018-10-30 15:50:00,227.45,228.21,227.44,227.92,129315.0,206.1723,206.8612,206.1633,206.5984,129315.0
2018-10-31 09:30:00,228.87,229.0,225.56,227.23,107771.0,207.4595,207.5773,204.4592,205.9729,107771.0
2018-10-31 09:40:00,227.44,228.41,227.38,227.54,51572.0,206.1633,207.0425,206.1089,206.2539,51572.0
2018-10-31 09:50:00,227.66,228.3,227.45,228.29,31853.0,206.3627,206.9428,206.1723,206.9338,31853.0
2018-10-31 10:00:00,228.36,228.63,227.32,227.32,50681.0,206.9972,207.242,206.0545,206.0545,50681.0
2018-10-31 10:10:00,227.32,228.18,227.05,228.13,86854.0,206.0545,206.8341,205.8098,206.7887,86854.0
2018-10-31 10:20:00,228.18,228.7,227.59,228.06,39759.0,206.8341,207.3054,206.2992,206.7253,39759.0
2018-10-31 10:30:00,228.06,228.45,228.06,228.12,16768.0,206.7253,207.0788,206.7253,206.7797,16768.0
2018-10-31 10:40:00,228.03,228.2,227.45,227.64,75540.0,206.6981,206.8522,206.1723,206.3446,75540.0
2018-10-31 10:50:00,227.64,227.94,227.45,227.89,35784.0,206.3446,206.6165,206.1723,206.5712,35784.0
2018-10-31 11:00:00,227.89,228.11,227.61,227.91,24526.0,206.5712,206.7706,206.3174,206.5893,24526.0
2018-10-31 11:10:00,227.92,228.07,227.64,227.89,29900.0,206.5984,206.7343,206.3446,206.5712,29900.0
2018-10-31 11:20:00,227.93,228.18,227.82,228.07,27997.0,206.6074,206.8341,206.5077,206.7343,27997.0
2018-10-31 11:30:00,228.02,228.43,227.89,228.43,16855.0,206.689,207.0607,206.5712,207.0607,16855.0
2018-10-31 11:40:00,228.4,228.57,228.12,228.33,18509.0,207.0335,207.1876,206.7797,206.97,18509.0
2018-10-31 11:50:00,228.24,228.82,228.24,228.63,29462.0,206.8884,207.4142,206.8884,207.242,29462.0
2018-10-31 12:00:00,228.65,228.84,228.34,228.58,26393.0,207.2601,207.4323,206.9791,207.1966,26393.0
2018-10-31 12:10:00,228.55,229.01,228.55,228.79,32722.0,207.1694,207.5864,207.1694,207.387,32722.0
2018-10-31 12:20:00,228.82,229.45,228.76,229.44,31545.0,207.4142,207.9852,207.3598,207.9762,31545.0
2018-10-31 12:30:00,229.45,229.5,229.25,229.35,25382.0,207.9852,208.0306,207.804,207.8946,25382.0
2018-10-31 12:40:00,229.37,229.68,229.18,229.56,22246.0,207.9127,208.1937,207.7405,208.085,22246.0
2018-10-31 12:50:00,229.58,229.67,229.35,229.6,23567.0,208.1031,208.1847,207.8946,208.1212,23567.0
2018-10-31 13:00:00,229.5,229.58,229.39,229.45,22329.0,208.0306,208.1031,207.9309,207.9852,22329.0
2018-10-31 13:10:00,229.45,229.85,229.45,229.84,12689.0,207.9852,208.3478,207.9852,208.3388,12689.0
2018-10-31 13:20:00,229.83,230.02,229.38,229.38,43101.0,208.3297,208.5019,207.9218,207.9218,43101.0
2018-10-31 13:30:00,229.35,229.35,229.02,229.14,16854.0,207.8946,207.8946,207.5955,207.7042,16854.0
2018-10-31 13:40:00,229.19,229.78,229.1,229.45,19960.0,207.7496,208.2844,207.668,207.9852,19960.0
2018-10-31 13:50:00,229.48,229.8,229.28,229.72,21477.0,208.0124,208.3025,207.8311,208.23,21477.0
2018-10-31 14:00:00,229.59,229.93,229.38,229.85,26827.0,208.1121,208.4203,207.9218,208.3478,26827.0
2018-10-31 14:10:00,229.83,230.23,229.68,230.17,28977.0,208.3297,208.6923,208.1937,208.6379,28977.0
2018-10-31 14:20:00,230.23,230.52,230.23,230.5,39310.0,208.6923,208.9551,208.6923,208.937,39310.0
2018-10-31 14:30:00,230.52,230.52,229.97,229.99,38516.0,208.9551,208.9551,208.4566,208.4747,38516.0
2018-10-31 14:40:00,230.0,230.08,229.53,229.6,30796.0,208.4838,208.5563,208.0578,208.1212,30796.0
2018-10-31 14:50:00,229.55,229.87,229.4,229.86,20659.0,208.0759,208.366,207.9399,208.3569,20659.0
2018-10-31 15:00:00,229.81,230.56,229.8,230.14,51118.0,208.3116,208.9914,208.3025,208.6107,51118.0
2018-10-31 15:10:00,230.12,230.56,230.05,230.18,32794.0,208.5926,208.9914,208.5291,208.647,32794.0
2018-10-31 15:20:00,230.17,230.33,229.57,229.81,30455.0,208.6379,208.7829,208.094,208.3116,30455.0
2018-10-31 15:30:00,229.79,229.79,228.9,228.9,34377.0,208.2934,208.2934,207.4867,207.4867,34377.0
2018-10-31 15:40:00,228.92,229.21,228.15,228.22,59051.0,207.5048,207.7677,206.8069,206.8703,59051.0
2018-10-31 15:50:00,228.29,229.02,228.25,228.63,194995.0,206.9338,207.5955,206.8975,207.242,194995.0
2018-11-01 09:30:00,227.99,229.0,227.54,228.89,69927.0,206.6618,207.5773,206.2539,207.4776,69927.0
2018-11-01 09:40:00,228.9,229.2,228.25,229.17,32939.0,207.4867,207.7586,206.8975,207.7314,32939.0
2018-11-01 09:50:00,229.17,230.32,228.97,229.79,41552.0,207.7314,208.7739,207.5501,208.2934,41552.0
2018-11-01 10:00:00,229.79,229.95,229.36,229.87,34120.0,208.2934,208.4385,207.9037,208.366,34120.0
2018-11-01 10:10:00,229.95,230.73,229.82,229.88,36598.0,208.4385,209.1455,208.3206,208.375,36598.0
2018-11-01 10:20:00,229.93,230.65,229.76,230.33,45344.0,208.4203,209.073,208.2662,208.7829,45344.0
2018-11-01 10:30:00,230.35,230.8,230.07,230.3,44190.0,208.8011,209.209,208.5472,208.7557,44190.0
2018-11-01 10:40:00,230.29,230.3,229.97,230.05,18222.0,208.7467,208.7557,208.4566,208.5291,18222.0
2018-11-01 10:50:00,230.0,230.0,229.33,229.57,30089.0,208.4838,208.4838,207.8765,208.094,30089.0
2018-11-01 11:00:00,229.62,229.82,229.1,229.2,18895.0,208.1393,208.3206,207.668,207.7586,18895.0
2018-11-01 11:10:00,229.2,229.78,229.15,229.7,27408.0,207.7586,208.2844,207.7133,208.2119,27408.0
2018-11-01 11:20:00,229.7,229.93,229.5,229.63,20780.0,208.2119,208.4203,208.0306,208.1484,20780.0
2018-11-01 11:30:00,229.6,229.75,229.06,229.37,35006.0,208.1212,208.2572,207.6317,207.9127,35006.0
2018-11-01 11:40:00,229.41,229.42,228.88,229.27,38416.0,207.949,207.9581,207.4686,207.8221,38416.0
2018-11-01 11:50:00,229.27,229.72,229.14,229.65,26695.0,207.8221,208.23,207.7042,208.1665,26695.0
2018-11-01 12:00:00,229.65,230.0,229.44,229.97,17323.0,208.1665,208.4838,207.9762,208.4566,17323.0
2018-11-01 12:10:00,229.97,230.06,229.35,229.46,27544.0,208.4566,208.5382,207.8946,207.9943,27544.0
2018-11-01 12:20:00,229.5,229.62,229.33,229.58,11832.0,208.0306,208.1393,207.8765,208.1031,11832.0
2018-11-01 12:30:00,229.54,229.83,229.5,229.55,35622.0,208.0668,208.3297,208.0306,208.0759,35622.0
2018-11-01 12:40:00,229.54,229.72,229.53,229.65,12986.0,208.0668,208.23,208.0578,208.1665,12986.0
2018-11-01 12:50:00,229.66,229.9,229.48,229.9,18149.0,208.1756,208.3931,208.0124,208.3931,18149.0
2018-11-01 13:00:00,229.9,229.93,229.11,229.14,36572.0,208.3931,208.4203,207.6771,207.7042,36572.0
2018-11-01 13:10:00,229.11,229.18,228.81,228.84,20764.0,207.6771,207.7405,207.4051,207.4323,20764.0
2018-11-01 13:20:00,228.86,229.09,228.76,229.08,12497.0,207.4504,207.6589,207.3598,207.6499,12497.0
2018-11-01 13:30:00,229.07,229.22,229.0,229.06,14588.0,207.6408,207.7768,207.5773,207.6317,14588.0
2018-11-01 13:40:00,229.12,229.27,228.8,228.85,18837.0,207.6861,207.8221,207.3961,207.4414,18837.0
2018-11-01 13:50:00,228.84,229.02,228.78,228.97,9275.0,207.4323,207.5955,207.3779,207.5501,9275.0
2018-11-01 14:00:00,228.94,228.94,228.4,228.53,12249.0,207.523,207.523,207.0335,207.1513,12249.0
2018-11-01 14:10:00,228.55,228.79,228.49,228.66,17064.0,207.1694,207.387,207.1151,207.2692,17064.0
2018-11-01 14:20:00,228.68,228.75,228.46,228.64,14025.0,207.2873,207.3507,207.0879,207.251,14025.0
2018-11-01 14:30:00,228.7,228.72,228.23,228.36,25966.0,207.3054,207.3235,206.8794,206.9972,25966.0
2018-11-01 14:40:00,228.34,228.74,228.28,228.73,19543.0,206.9791,207.3417,206.9247,207.3326,19543.0
2018-11-01 14:50:00,228.68,229.31,228.64,229.24,28391.0,207.2873,207.8583,207.251,207.7949,28391.0
2018-11-01 15:00:00,229.21,229.42,229.14,229.35,42983.0,207.7677,207.9581,207.7042,207.8946,42983.0
2018-11-01 15:10:00,229.35,229.43,228.96,229.2,31092.0,207.8946,207.9671,207.5411,207.7586,31092.0
2018-11-01 15:20:00,229.2,229.32,229.0,229.18,30115.0,207.7586,207.8674,207.5773,207.7405,30115.0
2018-11-01 15:30:00,229.18,229.26,228.92,229.14,25907.0,207.7405,207.813,207.5048,207.7042,25907.0
2018-11-01 15:40:00,229.13,229.39,229.01,229.22,58126.0,207.6952,207.9309,207.5864,207.7768,58126.0
2018-11-01 15:50:00,229.22,229.78,229.1,229.56,159644.0,207.7768,208.2844,207.668,208.085,159644.0
2018-11-02 09:30:00,229.65,231.79,229.57,231.46,109163.0,208.1665,210.1063,208.094,209.8072,109163.0
2018-11-02 09:40:00,231.4,231.43,230.72,231.0,55250.0,209.7528,209.78,209.1364,209.3902,55250.0
2018-11-02 09:50:00,231.05,231.32,230.56,231.12,36783.0,209.4356,209.6803,208.9914,209.499,36783.0
2018-11-02 10:00:00,231.15,231.33,230.99,231.33,29808.0,209.5262,209.6894,209.3812,209.6894,29808.0
2018-11-02 10:10:00,231.26,232.23,231.26,231.78,68651.0,209.6259,210.5052,209.6259,210.0973,68651.0
2018-11-02 10:20:00,231.7,231.7,231.09,231.09,38674.0,210.0248,210.0248,209.4718,209.4718,38674.0
2018-11-02 10:30:00,231.07,231.18,230.34,230.34,42466.0,209.4537,209.5534,208.792,208.792,42466.0
2018-11-02 10:40:00,230.32,230.39,229.14,229.21,28387.0,208.7739,208.8373,207.7042,207.7677,28387.0
2018-11-02 10:50:00,229.22,229.85,229.15,229.73,25063.0,207.7768,208.3478,207.7133,208.2391,25063.0
2018-11-02 11:00:00,229.74,229.8,229.15,229.44,24643.0,208.2481,208.3025,207.7133,207.9762,24643.0
2018-11-02 11:10:00,229.41,229.56,228.62,228.75,24772.0,207.949,208.085,207.2329,207.3507,24772.0
2018-11-02 11:20:00,228.77,229.05,228.5,228.98,24302.0,207.3689,207.6227,207.1241,207.5592,24302.0
2018-11-02 11:30:00,229.04,229.12,228.6,228.67,10271.0,207.6136,207.6861,207.2148,207.2782,10271.0
2018-11-02 11:40:00,228.8,228.85,228.17,228.19,21575.0,207.3961,207.4414,206.825,206.8431,21575.0
2018-11-02 11:50:00,228.26,228.72,228.25,228.72,14737.0,206.9066,207.3235,206.8975,207.3235,14737.0
2018-11-02 12:00:00,228.74,229.13,228.74,228.88,21449.0,207.3417,207.6952,207.3417,207.4686,21449.0
2018-11-02 12:10:00,228.84,228.87,228.65,228.86,10302.0,207.4323,207.4595,207.2601,207.4504,10302.0
2018-11-02 12:20:00,228.77,229.07,228.67,229.07,10051.0,207.3689,207.6408,207.2782,207.6408,10051.0
2018-11-02 12:30:00,229.15,229.15,228.11,228.13,19630.0,207.7133,207.7133,206.7706,206.7887,19630.0
2018-11-02 12:40:00,228.13,228.4,227.9,227.96,14242.0,206.7887,207.0335,206.5802,206.6346,14242.0
2018-11-02 12:50:00,227.91,227.97,227.17,227.66,21784.0,206.5893,206.6437,205.9185,206.3627,21784.0
2018-11-02 13:00:00,227.64,227.92,227.46,227.82,13403.0,206.3446,206.5984,206.1814,206.5077,13403.0
2018-11-02 13:10:00,227.9,228.54,227.9,228.54,17146.0,206.5802,207.1604,206.5802,207.1604,17146.0
2018-11-02 13:20:00,228.6,228.65,228.38,228.6,12818.0,207.2148,207.2601,207.0153,207.2148,12818.0
2018-11-02 13:30:00,228.59,228.69,228.42,228.49,10652.0,207.2057,207.2963,207.0516,207.1151,10652.0
2018-11-02 13:40:00,228.46,229.05,228.37,228.85,17971.0,207.0879,207.6227,207.0063,207.4414,17971.0
2018-11-02 13:50:00,228.89,229.71,228.62,229.7,46123.0,207.4776,208.2209,207.2329,208.2119,46123.0
2018-11-02 14:00:00,229.69,229.69,229.0,229.0,31591.0,208.2028,208.2028,207.5773,207.5773,31591.0
2018-11-02 14:10:00,229.04,229.05,228.72,228.95,14816.0,207.6136,207.6227,207.3235,207.532,14816.0
2018-11-02 14:20:00,228.92,230.62,228.67,230.56,21843.0,207.5048,209.0458,207.2782,208.9914,21843.0
2018-11-02 14:30:00,230.45,230.45,229.73,229.97,29074.0,208.8917,208.8917,208.2391,208.4566,29074.0
2018-11-02 14:40:00,229.97,230.43,229.97,230.31,27940.0,208.4566,208.8736,208.4566,208.7648,27940.0
2018-11-02 14:50:00,230.29,230.66,230.28,230.32,30975.0,208.7467,209.0821,208.7376,208.7739,30975.0
2018-11-02 15:00:00,230.41,230.52,229.76,230.08,22056.0,208.8554,208.9551,208.2662,208.5563,22056.0
2018-11-02 15:10:00,230.03,230.6,229.9,230.37,34345.0,208.511,209.0277,208.3931,208.8192,34345.0
2018-11-02 15:20:00,230.43,230.64,229.95,230.18,34042.0,208.8736,209.0639,208.4385,208.647,34042.0
2018-11-02 15:30:00,230.16,230.19,229.81,230.17,26213.0,208.6288,208.656,208.3116,208.6379,26213.0
2018-11-02 15:40:00,230.17,230.35,229.88,230.05,58759.0,208.6379,208.8011,208.375,208.5291,58759.0
2018-11-02 15:50:00,230.07,230.59,229.87,230.14,177223.0,208.5472,209.0186,208.366,208.6107,177223.0
2018-11-05 09:30:00,230.71,232.41,229.8,232.31,84761.0,209.1274,210.6683,208.3025,210.5777,84761.0
2018-11-05 09:40:00,232.28,232.5,231.95,232.05,46319.0,210.5505,210.7499,210.2514,210.342,46319.0
2018-11-05 09:50:00,232.0,232.32,231.09,231.31,33076.0,210.2967,210.5868,209.4718,209.6712,33076.0
2018-11-05 10:00:00,231.34,231.43,230.75,231.05,26600.0,209.6984,209.78,209.1636,209.4356,26600.0
2018-11-05 10:10:00,231.02,231.31,230.76,230.89,32658.0,209.4084,209.6712,209.1727,209.2905,32658.0
2018-11-05 10:20:00,230.89,231.11,230.57,231.0,17391.0,209.2905,209.49,209.0005,209.3902,17391.0
2018-11-05 10:30:00,231.07,231.87,231.05,231.85,31038.0,209.4537,210.1789,209.4356,210.1607,31038.0
2018-11-05 10:40:00,231.8,231.95,231.39,231.67,19419.0,210.1154,210.2514,209.7438,209.9976,19419.0
2018-11-05 10:50:00,231.69,232.12,231.55,231.93,22954.0,210.0157,210.4055,209.8888,210.2332,22954.0
2018-11-05 11:00:00,231.87,232.27,231.79,232.22,31993.0,210.1789,210.5414,210.1063,210.4961,31993.0
2018-11-05 11:10:00,232.21,232.31,231.94,232.05,74733.0,210.4871,210.5777,210.2423,210.342,74733.0
2018-11-05 11:20:00,232.1,232.63,232.01,232.47,123463.0,210.3873,210.8678,210.3058,210.7227,123463.0
2018-11-05 11:30:00,232.45,232.65,232.3,232.63,20238.0,210.7046,210.8859,210.5686,210.8678,20238.0
2018-11-05 11:40:00,232.67,233.08,232.57,232.93,24590.0,210.904,211.2757,210.8134,211.1397,24590.0
2018-11-05 11:50:00,233.02,233.67,233.01,233.63,44434.0,211.2213,211.8105,211.2122,211.7742,44434.0
2018-11-05 12:00:00,233.62,233.87,233.26,233.84,36052.0,211.7651,211.9918,211.4388,211.9646,36052.0
2018-11-05 12:10:00,233.84,234.58,233.79,234.37,63915.0,211.9646,212.6353,211.9192,212.445,63915.0
2018-11-05 12:20:00,234.37,234.89,234.37,234.42,52588.0,212.445,212.9163,212.445,212.4903,52588.0
2018-11-05 12:30:00,234.42,234.55,234.14,234.3,32830.0,212.4903,212.6081,212.2365,212.3815,32830.0
2018-11-05 12:40:00,234.28,234.28,233.56,233.56,35855.0,212.3634,212.3634,211.7108,211.7108,35855.0
2018-11-05 12:50:00,233.56,233.77,233.35,233.7,24524.0,211.7108,211.9011,211.5204,211.8377,24524.0
2018-11-05 13:00:00,233.62,233.62,233.26,233.34,14706.0,211.7651,211.7651,211.4388,211.5113,14706.0
2018-11-05 13:10:00,233.38,233.42,233.15,233.28,25281.0,211.5476,211.5839,211.3391,211.457,25281.0
2018-11-05 13:20:00,233.22,233.64,233.12,233.64,20995.0,211.4026,211.7833,211.3119,211.7833,20995.0
2018-11-05 13:30:00,233.64,233.9,233.4,233.8,26793.0,211.7833,212.019,211.5657,211.9283,26793.0
2018-11-05 13:40:00,233.77,233.82,233.55,233.8,9846.0,211.9011,211.9464,211.7017,211.9283,9846.0
2018-11-05 13:50:00,233.82,234.06,233.77,233.77,25883.0,211.9464,212.164,211.9011,211.9011,25883.0
2018-11-05 14:00:00,233.7,233.85,233.53,233.62,14660.0,211.8377,211.9736,211.6836,211.7651,14660.0
2018-11-05 14:10:00,233.63,234.35,233.62,234.21,24854.0,211.7742,212.4269,211.7651,212.3,24854.0
2018-11-05 14:20:00,234.22,234.37,234.14,234.31,27786.0,212.309,212.445,212.2365,212.3906,27786.0
2018-11-05 14:30:00,234.26,234.35,234.14,234.35,16639.0,212.3453,212.4269,212.2365,212.4269,16639.0
2018-11-05 14:40:00,234.35,234.54,234.14,234.52,39542.0,212.4269,212.5991,212.2365,212.581,39542.0
2018-11-05 14:50:00,234.49,234.54,233.9,233.97,23371.0,212.5538,212.5991,212.019,212.0824,23371.0
2018-11-05 15:00:00,234.02,234.32,233.98,234.09,28301.0,212.1277,212.3997,212.0915,212.1912,28301.0
2018-11-05 15:10:00,234.12,234.26,233.68,233.87,26857.0,212.2184,212.3453,211.8195,211.9918,26857.0
2018-11-05 15:20:00,233.88,233.9,233.46,233.71,34856.0,212.0008,212.019,211.6201,211.8467,34856.0
2018-11-05 15:30:00,233.75,234.11,233.64,234.03,33886.0,211.883,212.2093,211.7833,212.1368,33886.0
2018-11-05 15:40:00,234.05,234.24,233.96,234.18,50889.0,212.1549,212.3271,212.0733,212.2728,50889.0
2018-11-05 15:50:00,234.17,234.66,234.09,234.45,159663.0,212.2637,212.7079,212.1912,212.5175,159663.0
2018-11-06 09:30:00,235.0,236.07,234.17,235.91,82296.0,213.0161,213.986,212.2637,213.8409,82296.0
2018-11-06 09:40:00,235.9,236.51,235.77,236.03,39590.0,213.8319,214.3848,213.714,213.9497,39590.0
2018-11-06 09:50:00,235.99,236.85,235.86,236.78,35196.0,213.9134,214.693,213.7956,214.6295,35196.0
2018-11-06 10:00:00,236.8,237.21,236.59,236.88,63489.0,214.6477,215.0193,214.4573,214.7202,63489.0
2018-11-06 10:10:00,236.82,237.49,236.69,237.2,66494.0,214.6658,215.2731,214.548,215.0102,66494.0
2018-11-06 10:20:00,237.25,237.45,236.66,236.89,19567.0,215.0556,215.2369,214.5208,214.7292,19567.0
2018-11-06 10:30:00,236.95,237.14,236.85,237.03,43341.0,214.7836,214.9559,214.693,214.8561,43341.0
2018-11-06 10:40:00,237.06,237.32,236.82,237.18,59955.0,214.8833,215.119,214.6658,214.9921,59955.0
2018-11-06 10:50:00,237.21,237.21,236.52,236.83,27255.0,215.0193,215.0193,214.3939,214.6749,27255.0
2018-11-06 11:00:00,236.85,237.0,235.74,235.74,40479.0,214.693,214.829,213.6868,213.6868,40479.0
2018-11-06 11:10:00,235.77,236.18,235.54,235.9,40588.0,213.714,214.0857,213.5055,213.8319,40588.0
2018-11-06 11:20:00,235.88,236.11,235.66,235.99,27706.0,213.8137,214.0222,213.6143,213.9134,27706.0
2018-11-06 11:30:00,236.0,236.0,235.38,235.7,24977.0,213.9225,213.9225,213.3605,213.6506,24977.0
2018-11-06 11:40:00,235.7,235.84,235.14,235.77,31750.0,213.6506,213.7775,213.143,213.714,31750.0
2018-11-06 11:50:00,235.75,235.94,235.53,235.87,17873.0,213.6959,213.8681,213.4965,213.8047,17873.0
2018-11-06 12:00:00,235.89,236.21,235.83,236.0,16617.0,213.8228,214.1129,213.7684,213.9225,16617.0
2018-11-06 12:10:00,236.04,236.36,235.85,235.98,21111.0,213.9588,214.2488,213.7865,213.9044,21111.0
2018-11-06 12:20:00,236.02,236.12,235.76,236.09,13174.0,213.9406,214.0313,213.705,214.0041,13174.0
2018-11-06 12:30:00,236.09,236.59,235.99,236.59,14237.0,214.0041,214.4573,213.9134,214.4573,14237.0
2018-11-06 12:40:00,236.58,236.84,236.22,236.24,22244.0,214.4482,214.6839,214.1219,214.1401,22244.0
2018-11-06 12:50:00,236.25,236.36,236.04,236.15,19899.0,214.1491,214.2488,213.9588,214.0585,19899.0
2018-11-06 13:00:00,236.21,236.32,236.05,236.14,17870.0,214.1129,214.2126,213.9678,214.0494,17870.0
2018-11-06 13:10:00,236.11,236.2,235.87,235.89,24179.0,214.0222,214.1038,213.8047,213.8228,24179.0
2018-11-06 13:20:00,235.87,235.87,235.29,235.4,25645.0,213.8047,213.8047,213.2789,213.3786,25645.0
2018-11-06 13:30:00,235.4,235.69,235.13,235.67,29236.0,213.3786,213.6415,213.1339,213.6234,29236.0
2018-11-06 13:40:00,235.65,236.0,235.58,235.96,21211.0,213.6052,213.9225,213.5418,213.8862,21211.0
2018-11-06 13:50:00,235.98,236.21,235.87,235.98,14339.0,213.9044,214.1129,213.8047,213.9044,14339.0
2018-11-06 14:00:00,235.98,236.17,235.71,235.73,18429.0,213.9044,214.0766,213.6596,213.6778,18429.0
2018-11-06 14:10:00,235.7,235.78,235.37,235.55,17625.0,213.6506,213.7231,213.3514,213.5146,17625.0
2018-11-06 14:20:00,235.57,235.59,235.14,235.25,14994.0,213.5327,213.5509,213.143,213.2427,14994.0
2018-11-06 14:30:00,235.2,235.26,234.82,235.15,24540.0,213.1973,213.2517,212.8529,213.152,24540.0
2018-11-06 14:40:00,235.2,235.27,234.97,235.15,11895.0,213.1973,213.2608,212.9889,213.152,11895.0
2018-11-06 14:50:00,235.17,235.23,234.96,235.0,12187.0,213.1701,213.2245,212.9798,213.0161,12187.0
2018-11-06 15:00:00,235.03,235.45,234.92,235.35,13668.0,213.0432,213.424,212.9435,213.3333,13668.0
2018-11-06 15:10:00,235.31,235.63,235.31,235.6,15885.0,213.2971,213.5871,213.2971,213.5599,15885.0
2018-11-06 15:20:00,235.56,235.92,235.5,235.79,16728.0,213.5237,213.85,213.4693,213.7321,16728.0
2018-11-06 15:30:00,235.72,235.9,235.5,235.56,22372.0,213.6687,213.8319,213.4693,213.5237,22372.0
2018-11-06 15:40:00,235.57,235.74,235.36,235.66,40125.0,213.5327,213.6868,213.3424,213.6143,40125.0
2018-11-06 15:50:00,235.69,236.77,235.68,236.71,180188.0,213.6415,214.6205,213.6324,214.5661,180188.0
2018-11-07 09:30:00,238.75,239.8,238.24,239.69,95414.0,216.4152,217.367,215.953,217.2673,95414.0
2018-11-07 09:40:00,239.57,239.74,239.07,239.21,65631.0,217.1585,217.3126,216.7053,216.8322,65631.0
2018-11-07 09:50:00,239.3,239.44,238.79,239.01,33842.0,216.9138,217.0407,216.4515,216.6509,33842.0
2018-11-07 10:00:00,238.98,239.26,237.7,237.83,42298.0,216.6237,216.8775,215.4635,215.5813,42298.0
2018-11-07 10:10:00,237.86,239.0,237.66,237.66,39292.0,215.6085,216.6419,215.4272,215.4272,39292.0
2018-11-07 10:20:00,237.63,237.81,237.22,237.57,52903.0,215.4,215.5632,215.0284,215.3456,52903.0
2018-11-07 10:30:00,237.58,237.65,237.13,237.26,45717.0,215.3547,215.4181,214.9468,215.0646,45717.0
2018-11-07 10:40:00,237.23,237.47,236.93,237.39,65959.0,215.0374,215.255,214.7655,215.1825,65959.0
2018-11-07 10:50:00,237.33,237.58,237.11,237.55,47638.0,215.1281,215.3547,214.9287,215.3275,47638.0
2018-11-07 11:00:00,237.65,238.66,237.51,238.49,73386.0,215.4181,216.3337,215.2912,216.1796,73386.0
2018-11-07 11:10:00,238.5,238.85,238.23,238.76,70948.0,216.1886,216.5059,215.9439,216.4243,70948.0
2018-11-07 11:20:00,238.75,238.78,238.07,238.33,30030.0,216.4152,216.4424,215.7989,216.0345,30030.0
2018-11-07 11:30:00,238.37,239.3,238.33,239.3,41816.0,216.0708,216.9138,216.0345,216.9138,41816.0
2018-11-07 11:40:00,239.31,239.37,238.81,239.11,31714.0,216.9229,216.9772,216.4696,216.7416,31714.0
2018-11-07 11:50:00,239.18,239.54,239.07,239.49,42559.0,216.805,217.1313,216.7053,217.086,42559.0
2018-11-07 12:00:00,239.52,239.83,239.49,239.73,40584.0,217.1132,217.3942,217.086,217.3036,40584.0
2018-11-07 12:10:00,239.72,239.86,239.54,239.61,22861.0,217.2945,217.4214,217.1313,217.1948,22861.0
2018-11-07 12:20:00,239.64,239.73,239.5,239.64,20179.0,217.222,217.3036,217.0951,217.222,20179.0
2018-11-07 12:30:00,239.64,239.98,239.58,239.86,44200.0,217.222,217.5302,217.1676,217.4214,44200.0
2018-11-07 12:40:00,239.89,240.25,239.77,240.22,50870.0,217.4486,217.7749,217.3398,217.7477,50870.0
2018-11-07 12:50:00,240.25,240.42,240.07,240.25,27399.0,217.7749,217.929,217.6118,217.7749,27399.0
2018-11-07 13:00:00,240.26,240.46,240.15,240.4,25687.0,217.784,217.9653,217.6843,217.9109,25687.0
2018-11-07 13:10:00,240.42,240.55,240.36,240.54,25272.0,217.929,218.0469,217.8746,218.0378,25272.0
2018-11-07 13:20:00,240.54,240.86,240.54,240.8,26762.0,218.0378,218.3279,218.0378,218.2735,26762.0
2018-11-07 13:30:00,240.82,240.88,240.39,240.39,27963.0,218.2916,218.346,217.9018,217.9018,27963.0
2018-11-07 13:40:00,240.37,240.43,239.78,239.84,26901.0,217.8837,217.9381,217.3489,217.4033,26901.0
2018-11-07 13:50:00,239.87,239.98,239.5,239.98,35211.0,217.4305,217.5302,217.0951,217.5302,35211.0
2018-11-07 14:00:00,239.88,240.34,239.84,240.32,22993.0,217.4395,217.8565,217.4033,217.8384,22993.0
2018-11-07 14:10:00,240.27,240.49,240.04,240.14,26472.0,217.793,217.9925,217.5846,217.6752,26472.0
2018-11-07 14:20:00,240.12,240.28,240.02,240.02,29147.0,217.6571,217.8021,217.5664,217.5664,29147.0
2018-11-07 14:30:00,240.05,240.32,239.92,240.14,40163.0,217.5936,217.8384,217.4758,217.6752,40163.0
2018-11-07 14:40:00,240.14,240.37,239.72,239.73,34026.0,217.6752,217.8837,217.2945,217.3036,34026.0
2018-11-07 14:50:00,239.73,240.07,239.73,240.03,28933.0,217.3036,217.6118,217.3036,217.5755,28933.0
2018-11-07 15:00:00,240.09,240.32,240.06,240.24,29529.0,217.6299,217.8384,217.6027,217.7659,29529.0
2018-11-07 15:10:00,240.23,240.62,240.21,240.6,52069.0,217.7568,218.1103,217.7387,218.0922,52069.0
2018-11-07 15:20:00,240.6,240.86,240.44,240.56,44259.0,218.0922,218.3279,217.9471,218.0559,44259.0
2018-11-07 15:30:00,240.55,240.73,240.3,240.44,52475.0,218.0469,218.21,217.8202,217.9471,52475.0
2018-11-07 15:40:00,240.46,240.52,240.21,240.4,57325.0,217.9653,218.0197,217.7387,217.9109,57325.0
2018-11-07 15:50:00,240.45,240.57,240.19,240.37,137556.0,217.9562,218.065,217.7205,217.8837,137556.0
2018-11-08 09:30:00,238.51,239.11,237.13,238.2,132469.0,216.714,217.2591,215.4601,216.4323,132469.0
2018-11-08 09:40:00,238.15,238.45,237.03,237.58,73283.0,216.3869,216.6594,215.3692,215.8689,73283.0
2018-11-08 09:50:00,237.54,238.12,237.44,238.05,47062.0,215.8326,216.3596,215.7417,216.296,47062.0
2018-11-08 10:00:00,238.0,239.13,237.92,238.88,48462.0,216.2506,217.2773,216.1779,217.0501,48462.0
2018-11-08 10:10:00,238.99,239.07,238.38,238.75,30765.0,217.1501,217.2228,216.5958,216.932,30765.0
2018-11-08 10:20:00,238.73,238.85,238.01,238.1,38776.0,216.9139,217.0229,216.2597,216.3414,38776.0
2018-11-08 10:30:00,238.18,239.09,238.13,238.86,37825.0,216.4141,217.241,216.3687,217.032,37825.0
2018-11-08 10:40:00,238.9,239.0,238.7,238.88,30933.0,217.0683,217.1592,216.8866,217.0501,30933.0
2018-11-08 10:50:00,238.84,239.5,238.81,239.15,50007.0,217.0138,217.6135,216.9865,217.2955,50007.0
2018-11-08 11:00:00,239.16,239.38,238.76,239.26,46583.0,217.3046,217.5045,216.9411,217.3954,46583.0
2018-11-08 11:10:00,239.21,239.65,239.07,239.25,31292.0,217.35,217.7498,217.2228,217.3863,31292.0
2018-11-08 11:20:00,239.25,239.3,238.68,238.68,22742.0,217.3863,217.4318,216.8684,216.8684,22742.0
2018-11-08 11:30:00,238.68,239.23,238.68,238.91,25716.0,216.8684,217.3682,216.8684,217.0774,25716.0
2018-11-08 11:40:00,239.0,239.38,238.88,239.31,18255.0,217.1592,217.5045,217.0501,217.4409,18255.0
2018-11-08 11:50:00,239.33,239.56,239.19,239.4,17431.0,217.459,217.668,217.3318,217.5226,17431.0
2018-11-08 12:00:00,239.41,239.66,239.3,239.6,18571.0,217.5317,217.7589,217.4318,217.7044,18571.0
2018-11-08 12:10:00,239.57,239.8,239.49,239.61,16931.0,217.6771,217.8861,217.6044,217.7134,16931.0
2018-11-08 12:20:00,239.62,239.65,239.23,239.27,44688.0,217.7225,217.7498,217.3682,217.4045,44688.0
2018-11-08 12:30:00,239.29,239.54,239.25,239.44,16759.0,217.4227,217.6498,217.3863,217.559,16759.0
2018-11-08 12:40:00,239.37,239.46,239.18,239.25,15402.0,217.4954,217.5771,217.3227,217.3863,15402.0
2018-11-08 12:50:00,239.25,239.52,239.19,239.23,13004.0,217.3863,217.6317,217.3318,217.3682,13004.0
2018-11-08 13:00:00,239.23,239.38,239.18,239.18,10459.0,217.3682,217.5045,217.3227,217.3227,10459.0
2018-11-08 13:10:00,239.19,239.32,239.14,239.16,12586.0,217.3318,217.4499,217.2864,217.3046,12586.0
2018-11-08 13:20:00,239.15,239.15,238.66,238.66,18019.0,217.2955,217.2955,216.8503,216.8503,18019.0
2018-11-08 13:30:00,238.59,238.86,238.56,238.6,12544.0,216.7867,217.032,216.7594,216.7957,12544.0
2018-11-08 13:40:00,238.6,238.81,238.55,238.75,19463.0,216.7957,216.9865,216.7503,216.932,19463.0
2018-11-08 13:50:00,238.79,238.99,238.7,238.88,14169.0,216.9684,217.1501,216.8866,217.0501,14169.0
2018-11-08 14:00:00,238.94,239.43,238.68,239.31,20432.0,217.1047,217.5499,216.8684,217.4409,20432.0
2018-11-08 14:10:00,239.31,239.53,239.24,239.31,18153.0,217.4409,217.6407,217.3773,217.4409,18153.0
2018-11-08 14:20:00,239.38,239.54,239.19,239.3,22888.0,217.5045,217.6498,217.3318,217.4318,22888.0
2018-11-08 14:30:00,239.27,239.31,238.9,238.94,27450.0,217.4045,217.4409,217.0683,217.1047,27450.0
2018-11-08 14:40:00,238.92,239.0,238.55,238.95,35547.0,217.0865,217.1592,216.7503,217.1138,35547.0
2018-11-08 14:50:00,239.0,239.09,238.88,239.01,26041.0,217.1592,217.241,217.0501,217.1683,26041.0
2018-11-08 15:00:00,238.99,239.09,238.75,238.86,25154.0,217.1501,217.241,216.932,217.032,25154.0
2018-11-08 15:10:00,238.88,238.96,238.77,238.87,46416.0,217.0501,217.1228,216.9502,217.0411,46416.0
2018-11-08 15:20:00,238.86,238.97,238.68,238.69,64406.0,217.032,217.1319,216.8684,216.8775,64406.0
2018-11-08 15:30:00,238.68,238.87,238.62,238.65,40264.0,216.8684,217.0411,216.8139,216.8412,40264.0
2018-11-08 15:40:00,238.65,238.77,238.57,238.62,96002.0,216.8412,216.9502,216.7685,216.8139,96002.0
2018-11-08 15:50:00,238.64,238.73,238.39,238.7,158743.0,216.8321,216.9139,216.6049,216.8866,158743.0
2018-11-09 09:30:00,237.97,239.66,237.9,239.23,63564.0,216.2233,217.7589,216.1597,217.3682,63564.0
2018-11-09 09:40:00,239.4,239.8,239.22,239.67,31770.0,217.5226,217.8861,217.3591,217.768,31770.0
2018-11-09 09:50:00,239.73,239.73,238.71,238.84,23405.0,217.8225,217.8225,216.8957,217.0138,23405.0
2018-11-09 10:00:00,238.87,238.94,238.38,238.87,25037.0,217.0411,217.1047,216.5958,217.0411,25037.0
2018-11-09 10:10:00,238.84,239.44,238.77,239.41,37321.0,217.0138,217.559,216.9502,217.5317,37321.0
2018-11-09 10:20:00,239.33,239.84,239.31,239.47,34158.0,217.459,217.9224,217.4409,217.5862,34158.0
2018-11-09 10:30:00,239.46,239.9,239.22,239.9,24846.0,217.5771,217.9769,217.3591,217.9769,24846.0
2018-11-09 10:40:00,239.86,240.26,239.63,239.63,45272.0,217.9406,218.304,217.7316,217.7316,45272.0
2018-11-09 10:50:00,239.63,239.65,239.0,239.1,60020.0,217.7316,217.7498,217.1592,217.25,60020.0
2018-11-09 11:00:00,239.14,239.23,238.86,239.17,117032.0,217.2864,217.3682,217.032,217.3136,117032.0
2018-11-09 11:10:00,239.17,239.23,238.74,238.79,27390.0,217.3136,217.3682,216.9229,216.9684,27390.0
2018-11-09 11:20:00,238.79,239.15,238.78,238.89,30794.0,216.9684,217.2955,216.9593,217.0592,30794.0
2018-11-09 11:30:00,238.77,238.89,238.36,238.65,35132.0,216.9502,217.0592,216.5777,216.8412,35132.0
2018-11-09 11:40:00,238.75,238.79,238.09,238.2,49265.0,216.932,216.9684,216.3323,216.4323,49265.0
2018-11-09 11:50:00,238.18,238.39,237.88,237.98,81666.0,216.4141,216.6049,216.1415,216.2324,81666.0
2018-11-09 12:00:00,238.01,238.24,237.86,237.98,87187.0,216.2597,216.4686,216.1234,216.2324,87187.0
2018-11-09 12:10:00,237.97,238.02,237.38,237.54,32773.0,216.2233,216.2687,215.6872,215.8326,32773.0
2018-11-09 12:20:00,237.5,238.11,237.49,237.85,35905.0,215.7963,216.3505,215.7872,216.1143,35905.0
2018-11-09 12:30:00,237.8,238.2,237.66,238.02,23438.0,216.0688,216.4323,215.9416,216.2687,23438.0
2018-11-09 12:40:00,238.01,238.26,237.98,238.26,8821.0,216.2597,216.4868,216.2324,216.4868,8821.0
2018-11-09 12:50:00,238.22,238.34,238.15,238.22,10012.0,216.4505,216.5595,216.3869,216.4505,10012.0
2018-11-09 13:00:00,238.2,238.2,237.89,238.05,9328.0,216.4323,216.4323,216.1506,216.296,9328.0
2018-11-09 13:10:00,238.05,238.1,237.77,237.82,16976.0,216.296,216.3414,216.0416,216.087,16976.0
2018-11-09 13:20:00,237.85,237.97,237.81,237.93,6249.0,216.1143,216.2233,216.0779,216.187,6249.0
2018-11-09 13:30:00,237.9,237.91,237.55,237.71,13858.0,216.1597,216.1688,215.8417,215.9871,13858.0
2018-11-09 13:40:00,237.66,237.79,237.5,237.65,13462.0,215.9416,216.0598,215.7963,215.9326,13462.0
2018-11-09 13:50:00,237.61,237.74,237.56,237.61,13287.0,215.8962,216.0143,215.8508,215.8962,13287.0
2018-11-09 14:00:00,237.65,237.7,237.28,237.35,58431.0,215.9326,215.978,215.5964,215.66,58431.0
2018-11-09 14:10:00,237.38,237.44,237.07,237.37,31480.0,215.6872,215.7417,215.4056,215.6781,31480.0
2018-11-09 14:20:00,237.36,237.43,237.12,237.12,18197.0,215.6691,215.7327,215.451,215.451,18197.0
2018-11-09 14:30:00,237.1,237.52,237.1,237.52,21709.0,215.4328,215.8144,215.4328,215.8144,21709.0
2018-11-09 14:40:00,237.55,237.57,237.28,237.4,14164.0,215.8417,215.8599,215.5964,215.7054,14164.0
2018-11-09 14:50:00,237.42,237.53,237.28,237.42,20075.0,215.7236,215.8235,215.5964,215.7236,20075.0
2018-11-09 15:00:00,237.47,237.61,237.33,237.54,14685.0,215.769,215.8962,215.6418,215.8326,14685.0
2018-11-09 15:10:00,237.58,237.6,237.26,237.57,52589.0,215.8689,215.8871,215.5782,215.8599,52589.0
2018-11-09 15:20:00,237.55,237.81,237.42,237.76,86561.0,215.8417,216.0779,215.7236,216.0325,86561.0
2018-11-09 15:30:00,237.77,237.8,237.4,237.68,55799.0,216.0416,216.0688,215.7054,215.9598,55799.0
2018-11-09 15:40:00,237.69,238.43,237.58,238.0,53032.0,215.9689,216.6413,215.8689,216.2506,53032.0
2018-11-09 15:50:00,238.0,238.22,237.71,237.72,88117.0,216.2506,216.4505,215.9871,215.9962,88117.0
2018-11-12 09:30:00,237.64,238.96,237.64,238.64,75813.0,215.9235,217.1228,215.9235,216.8321,75813.0
2018-11-12 09:40:00,238.74,239.2,238.72,238.89,50803.0,216.9229,217.3409,216.9048,217.0592,50803.0
2018-11-12 09:50:00,238.97,239.02,238.13,238.18,22620.0,217.1319,217.1774,216.3687,216.4141,22620.0
2018-11-12 10:00:00,238.18,238.19,237.58,237.73,29293.0,216.4141,216.4232,215.8689,216.0052,29293.0
2018-11-12 10:10:00,237.74,237.89,237.01,237.34,67626.0,216.0143,216.1506,215.351,215.6509,67626.0
2018-11-12 10:20:00,237.3,237.95,237.17,237.91,52632.0,215.6145,216.2051,215.4964,216.1688,52632.0
2018-11-12 10:30:00,237.86,238.02,237.35,237.4,30738.0,216.1234,216.2687,215.66,215.7054,30738.0
2018-11-12 10:40:00,237.4,237.58,237.1,237.1,26681.0,215.7054,215.8689,215.4328,215.4328,26681.0
2018-11-12 10:50:00,237.08,237.29,236.58,236.67,26845.0,215.4146,215.6054,214.9603,215.0421,26845.0
2018-11-12 11:00:00,236.66,237.0,236.47,236.99,20776.0,215.033,215.342,214.8604,215.3329,20776.0
2018-11-12 11:10:00,236.9,237.24,236.61,236.64,30019.0,215.2511,215.56,214.9876,215.0148,30019.0
2018-11-12 11:20:00,236.71,237.03,236.47,236.47,18686.0,215.0785,215.3692,214.8604,214.8604,18686.0
2018-11-12 11:30:00,236.45,236.56,235.8,235.8,27529.0,214.8422,214.9422,214.2516,214.2516,27529.0
2018-11-12 11:40:00,235.87,236.3,235.87,236.16,32724.0,214.3152,214.7059,214.3152,214.5787,32724.0
2018-11-12 11:50:00,236.19,236.47,235.84,236.23,23187.0,214.606,214.8604,214.288,214.6423,23187.0
2018-11-12 12:00:00,236.23,236.38,235.8,236.26,36616.0,214.6423,214.7786,214.2516,214.6696,36616.0
2018-11-12 12:10:00,236.26,236.55,236.1,236.35,15500.0,214.6696,214.9331,214.5242,214.7514,15500.0
2018-11-12 12:20:00,236.34,236.41,236.01,236.05,22783.0,214.7423,214.8059,214.4424,214.4788,22783.0
2018-11-12 12:30:00,235.94,235.99,235.7,235.71,25124.0,214.3788,214.4242,214.1608,214.1698,25124.0
2018-11-12 12:40:00,235.67,236.07,235.53,235.87,29875.0,214.1335,214.4969,214.0063,214.3152,29875.0
2018-11-12 12:50:00,235.86,235.99,235.56,235.6,14318.0,214.3061,214.4242,214.0335,214.0699,14318.0
2018-11-12 13:00:00,235.67,235.85,235.43,235.49,15966.0,214.1335,214.297,213.9154,213.9699,15966.0
2018-11-12 13:10:00,235.48,235.7,234.88,234.88,34507.0,213.9609,214.1608,213.4157,213.4157,34507.0
2018-11-12 13:20:00,234.95,235.57,234.84,235.31,35250.0,213.4793,214.0426,213.3793,213.8064,35250.0
2018-11-12 13:30:00,235.25,235.36,235.17,235.26,18965.0,213.7519,213.8518,213.6792,213.761,18965.0
2018-11-12 13:40:00,235.26,235.54,235.03,235.4,19058.0,213.761,214.0154,213.552,213.8882,19058.0
2018-11-12 13:50:00,235.46,235.87,235.42,235.61,27721.0,213.9427,214.3152,213.9063,214.079,27721.0
2018-11-12 14:00:00,235.63,236.24,235.55,235.91,27878.0,214.0971,214.6514,214.0245,214.3516,27878.0
2018-11-12 14:10:00,235.89,236.35,235.88,236.25,18903.0,214.3334,214.7514,214.3243,214.6605,18903.0
2018-11-12 14:20:00,236.25,236.42,235.92,236.02,18654.0,214.6605,214.815,214.3606,214.4515,18654.0
2018-11-12 14:30:00,236.02,236.07,235.45,235.48,28459.0,214.4515,214.4969,213.9336,213.9609,28459.0
2018-11-12 14:40:00,235.5,236.24,235.47,236.16,27561.0,213.979,214.6514,213.9518,214.5787,27561.0
2018-11-12 14:50:00,236.17,236.21,235.6,235.6,19024.0,214.5878,214.6241,214.0699,214.0699,19024.0
2018-11-12 15:00:00,235.5,235.75,235.34,235.4,24137.0,213.979,214.2062,213.8336,213.8882,24137.0
2018-11-12 15:10:00,235.51,235.95,235.18,235.94,41059.0,213.9881,214.3879,213.6883,214.3788,41059.0
2018-11-12 15:20:00,235.92,236.09,235.62,235.69,43474.0,214.3606,214.5151,214.0881,214.1517,43474.0
2018-11-12 15:30:00,235.7,235.7,235.01,235.18,79300.0,214.1608,214.1608,213.5338,213.6883,79300.0
2018-11-12 15:40:00,235.15,235.19,234.61,234.67,81061.0,213.661,213.6974,213.1704,213.2249,81061.0
2018-11-12 15:50:00,234.64,234.7,234.13,234.47,148757.0,213.1976,213.2521,212.7342,213.0432,148757.0
2018-11-13 09:30:00,234.75,235.93,234.75,235.07,60853.0,213.2976,214.3697,213.2976,213.5883,60853.0
2018-11-13 09:40:00,235.07,236.42,235.0,235.97,43137.0,213.5883,214.815,213.5247,214.4061,43137.0
2018-11-13 09:50:00,236.06,236.24,235.78,236.24,17566.0,214.4879,214.6514,214.2334,214.6514,17566.0
2018-11-13 10:00:00,236.15,236.3,235.63,235.81,31509.0,214.5696,214.7059,214.0971,214.2607,31509.0
2018-11-13 10:10:00,235.85,235.87,235.34,235.66,22206.0,214.297,214.3152,213.8336,214.1244,22206.0
2018-11-13 10:20:00,235.6,235.61,233.95,234.01,27555.0,214.0699,214.079,212.5707,212.6252,27555.0
2018-11-13 10:30:00,234.0,234.41,233.6,233.65,31186.0,212.6161,212.9886,212.2527,212.2981,31186.0
2018-11-13 10:40:00,233.52,233.83,232.77,233.32,37329.0,212.18,212.4616,211.4985,211.9982,37329.0
2018-11-13 10:50:00,233.45,233.9,232.92,233.84,15349.0,212.1164,212.5252,211.6348,212.4707,15349.0
2018-11-13 11:00:00,233.86,234.96,233.7,234.38,30655.0,212.4889,213.4884,212.3435,212.9614,30655.0
2018-11-13 11:10:00,234.31,235.24,234.26,235.16,17118.0,212.8978,213.7428,212.8523,213.6701,17118.0
2018-11-13 11:20:00,235.06,235.24,234.75,234.81,18690.0,213.5792,213.7428,213.2976,213.3521,18690.0
2018-11-13 11:30:00,234.81,235.24,234.65,234.65,19069.0,213.3521,213.7428,213.2067,213.2067,19069.0
2018-11-13 11:40:00,234.63,234.82,234.43,234.54,15181.0,213.1885,213.3612,213.0068,213.1068,15181.0
2018-11-13 11:50:00,234.55,234.8,234.34,234.67,12410.0,213.1158,213.343,212.925,213.2249,12410.0
2018-11-13 12:00:00,234.8,235.14,234.37,234.46,16898.0,213.343,213.6519,212.9523,213.0341,16898.0
2018-11-13 12:10:00,234.47,234.98,234.47,234.72,11921.0,213.0432,213.5065,213.0432,213.2703,11921.0
2018-11-13 12:20:00,234.74,234.95,234.64,234.78,10978.0,213.2885,213.4793,213.1976,213.3248,10978.0
2018-11-13 12:30:00,234.75,234.87,234.43,234.49,9510.0,213.2976,213.4066,213.0068,213.0613,9510.0
2018-11-13 12:40:00,234.5,234.5,233.73,233.86,21360.0,213.0704,213.0704,212.3708,212.4889,21360.0
2018-11-13 12:50:00,233.94,233.94,233.36,233.49,16045.0,212.5616,212.5616,212.0346,212.1527,16045.0
2018-11-13 13:00:00,233.54,233.76,233.51,233.65,9799.0,212.1981,212.398,212.1709,212.2981,9799.0
2018-11-13 13:10:00,233.68,233.74,233.08,233.35,15334.0,212.3253,212.3799,211.7802,212.0255,15334.0
2018-11-13 13:20:00,233.42,233.57,233.09,233.32,12151.0,212.0891,212.2254,211.7893,211.9982,12151.0
2018-11-13 13:30:00,233.28,234.15,233.28,234.14,10383.0,211.9619,212.7524,211.9619,212.7433,10383.0
2018-11-13 13:40:00,234.22,234.24,233.84,234.24,18603.0,212.816,212.8342,212.4707,212.8342,18603.0
2018-11-13 13:50:00,234.21,234.53,234.18,234.22,12881.0,212.8069,213.0977,212.7797,212.816,12881.0
2018-11-13 14:00:00,234.15,234.35,234.1,234.2,8033.0,212.7524,212.9341,212.707,212.7978,8033.0
2018-11-13 14:10:00,234.19,234.36,233.85,233.97,14063.0,212.7887,212.9432,212.4798,212.5888,14063.0
2018-11-13 14:20:00,234.04,234.24,233.64,234.14,25458.0,212.6524,212.8342,212.289,212.7433,25458.0
2018-11-13 14:30:00,234.15,234.74,234.13,234.53,24250.0,212.7524,213.2885,212.7342,213.0977,24250.0
2018-11-13 14:40:00,234.5,234.5,233.73,234.35,19551.0,213.0704,213.0704,212.3708,212.9341,19551.0
2018-11-13 14:50:00,234.3,234.58,234.12,234.36,26666.0,212.8887,213.1431,212.7251,212.9432,26666.0
2018-11-13 15:00:00,234.31,234.78,233.93,234.16,27130.0,212.8978,213.3248,212.5525,212.7615,27130.0
2018-11-13 15:10:00,234.18,234.18,233.54,233.89,29007.0,212.7797,212.7797,212.1981,212.5162,29007.0
2018-11-13 15:20:00,233.95,234.1,233.55,233.68,25739.0,212.5707,212.707,212.2072,212.3253,25739.0
2018-11-13 15:30:00,233.69,234.09,233.33,234.05,29211.0,212.3344,212.6979,212.0073,212.6615,29211.0
2018-11-13 15:40:00,234.19,234.21,233.74,234.16,42114.0,212.7887,212.8069,212.3799,212.7615,42114.0
2018-11-13 15:50:00,234.23,234.54,233.82,234.12,84080.0,212.8251,213.1068,212.4526,212.7251,84080.0
2018-11-14 09:30:00,236.65,237.12,234.81,235.34,70918.0,215.0239,215.451,213.3521,213.8336,70918.0
2018-11-14 09:40:00,235.39,236.35,235.39,236.0,24431.0,213.8791,214.7514,213.8791,214.4333,24431.0
2018-11-14 09:50:00,236.01,236.86,235.7,236.64,35570.0,214.4424,215.2147,214.1608,215.0148,35570.0
2018-11-14 10:00:00,236.55,236.85,236.34,236.47,49625.0,214.9331,215.2057,214.7423,214.8604,49625.0
2018-11-14 10:10:00,236.43,236.84,236.27,236.38,23804.0,214.824,215.1966,214.6787,214.7786,23804.0
2018-11-14 10:20:00,236.27,236.5,236.12,236.3,38638.0,214.6787,214.8876,214.5424,214.7059,38638.0
2018-11-14 10:30:00,236.3,236.8,236.12,236.8,22222.0,214.7059,215.1602,214.5424,215.1602,22222.0
2018-11-14 10:40:00,236.76,236.95,236.52,236.58,19098.0,215.1239,215.2965,214.9058,214.9603,19098.0
2018-11-14 10:50:00,236.55,236.7,235.7,235.7,59258.0,214.9331,215.0694,214.1608,214.1608,59258.0
2018-11-14 11:00:00,235.62,235.62,234.64,234.98,57337.0,214.0881,214.0881,213.1976,213.5065,57337.0
2018-11-14 11:10:00,235.02,235.27,234.85,235.04,23974.0,213.5429,213.77,213.3884,213.5611,23974.0
2018-11-14 11:20:00,234.98,235.22,234.86,235.12,8641.0,213.5065,213.7246,213.3975,213.6338,8641.0
2018-11-14 11:30:00,235.12,235.17,234.38,234.44,15210.0,213.6338,213.6792,212.9614,213.0159,15210.0
2018-11-14 11:40:00,234.39,235.0,234.34,234.81,14063.0,212.9705,213.5247,212.925,213.3521,14063.0
2018-11-14 11:50:00,234.82,235.15,234.64,234.74,11700.0,213.3612,213.661,213.1976,213.2885,11700.0
2018-11-14 12:00:00,235.02,235.02,234.17,234.26,16932.0,213.5429,213.5429,212.7706,212.8523,16932.0
2018-11-14 12:10:00,234.24,234.87,234.0,234.86,21672.0,212.8342,213.4066,212.6161,213.3975,21672.0
2018-11-14 12:20:00,234.95,235.48,234.94,235.36,21744.0,213.4793,213.9609,213.4702,213.8518,21744.0
2018-11-14 12:30:00,235.35,235.36,234.48,234.69,10964.0,213.8427,213.8518,213.0522,213.243,10964.0
2018-11-14 12:40:00,234.71,234.86,234.51,234.61,8237.0,213.2612,213.3975,213.0795,213.1704,8237.0
2018-11-14 12:50:00,234.57,234.85,233.83,233.94,25085.0,213.134,213.3884,212.4616,212.5616,25085.0
2018-11-14 13:00:00,233.94,234.37,233.69,234.2,9890.0,212.5616,212.9523,212.3344,212.7978,9890.0
2018-11-14 13:10:00,234.18,234.26,233.74,234.18,11328.0,212.7797,212.8523,212.3799,212.7797,11328.0
2018-11-14 13:20:00,234.26,234.45,233.81,233.88,15719.0,212.8523,213.025,212.4435,212.5071,15719.0
2018-11-14 13:30:00,233.98,234.05,233.27,233.44,27067.0,212.5979,212.6615,211.9528,212.1073,27067.0
2018-11-14 13:40:00,233.41,233.51,232.37,232.4,22966.0,212.08,212.1709,211.1351,211.1623,22966.0
2018-11-14 13:50:00,232.4,232.76,231.93,232.54,29743.0,211.1623,211.4894,210.7353,211.2895,29743.0
2018-11-14 14:00:00,232.7,232.7,231.71,232.33,34885.0,211.4349,211.4349,210.5354,211.0987,34885.0
2018-11-14 14:10:00,232.22,233.19,232.18,233.09,20103.0,210.9988,211.8801,210.9624,211.7893,20103.0
2018-11-14 14:20:00,232.82,233.26,232.59,232.7,19577.0,211.5439,211.9437,211.335,211.4349,19577.0
2018-11-14 14:30:00,232.51,233.23,232.43,233.09,10716.0,211.2623,211.9165,211.1896,211.7893,10716.0
2018-11-14 14:40:00,233.02,233.15,232.72,233.0,11885.0,211.7257,211.8438,211.4531,211.7075,11885.0
2018-11-14 14:50:00,232.98,234.2,232.95,234.15,22149.0,211.6893,212.7978,211.6621,212.7524,22149.0
2018-11-14 15:00:00,234.06,234.9,233.86,234.75,31222.0,212.6706,213.4339,212.4889,213.2976,31222.0
2018-11-14 15:10:00,234.83,234.85,234.46,234.71,37250.0,213.3703,213.3884,213.0341,213.2612,37250.0
2018-11-14 15:20:00,234.68,234.68,233.95,233.97,30358.0,213.234,213.234,212.5707,212.5888,30358.0
2018-11-14 15:30:00,233.93,234.05,233.69,233.72,35544.0,212.5525,212.6615,212.3344,212.3617,35544.0
2018-11-14 15:40:00,233.67,233.81,233.41,233.55,41930.0,212.3163,212.4435,212.08,212.2072,41930.0
2018-11-14 15:50:00,233.57,233.62,232.97,233.32,153863.0,212.2254,212.2708,211.6802,211.9982,153863.0
2018-11-15 09:30:00,232.32,232.65,230.07,230.89,68677.0,211.0896,211.3895,209.0452,209.7903,68677.0
2018-11-15 09:40:00,230.88,231.29,230.19,230.62,40635.0,209.7812,210.1538,209.1543,209.545,40635.0
2018-11-15 09:50:00,230.54,230.75,229.87,230.22,39762.0,209.4723,209.6631,208.8635,209.1815,39762.0
2018-11-15 10:00:00,230.24,231.23,230.23,230.78,24852.0,209.1997,210.0992,209.1906,209.6904,24852.0
2018-11-15 10:10:00,230.85,230.92,230.24,230.46,14894.0,209.754,209.8176,209.1997,209.3996,14894.0
2018-11-15 10:20:00,230.39,230.43,229.58,229.73,21533.0,209.336,209.3723,208.6,208.7363,21533.0
2018-11-15 10:30:00,229.69,229.69,228.17,228.51,43395.0,208.7,208.7,207.3189,207.6278,43395.0
2018-11-15 10:40:00,228.63,229.81,228.51,229.15,32988.0,207.7368,208.809,207.6278,208.2093,32988.0
2018-11-15 10:50:00,229.11,229.7,228.65,229.22,23521.0,208.173,208.7091,207.755,208.2729,23521.0
2018-11-15 11:00:00,229.33,230.29,229.21,229.82,49720.0,208.3729,209.2451,208.2638,208.8181,49720.0
2018-11-15 11:10:00,229.9,230.15,229.36,229.84,27945.0,208.8908,209.1179,208.4001,208.8363,27945.0
2018-11-15 11:20:00,229.75,230.21,229.4,229.66,22164.0,208.7545,209.1724,208.4365,208.6727,22164.0
2018-11-15 11:30:00,229.78,230.91,229.64,230.33,126092.0,208.7817,209.8085,208.6545,209.2815,126092.0
2018-11-15 11:40:00,230.47,230.61,229.79,229.85,22345.0,209.4087,209.5359,208.7908,208.8453,22345.0
2018-11-15 11:50:00,229.89,230.15,229.76,229.99,11483.0,208.8817,209.1179,208.7636,208.9726,11483.0
2018-11-15 12:00:00,230.17,230.17,229.33,229.37,17562.0,209.1361,209.1361,208.3729,208.4092,17562.0
2018-11-15 12:10:00,229.41,229.6,228.52,228.6,29918.0,208.4456,208.6182,207.6369,207.7096,29918.0
2018-11-15 12:20:00,228.55,229.2,228.4,229.17,53339.0,207.6641,208.2547,207.5279,208.2275,53339.0
2018-11-15 12:30:00,229.15,229.2,228.65,229.01,32486.0,208.2093,208.2547,207.755,208.0821,32486.0
2018-11-15 12:40:00,229.04,229.06,228.03,228.16,41064.0,208.1094,208.1275,207.1917,207.3098,41064.0
2018-11-15 12:50:00,228.14,228.25,227.46,227.84,86800.0,207.2916,207.3916,206.6738,207.019,86800.0
2018-11-15 13:00:00,227.8,228.17,227.6,227.77,39635.0,206.9827,207.3189,206.801,206.9554,39635.0
2018-11-15 13:10:00,227.72,228.33,227.0,228.31,57061.0,206.91,207.4643,206.2558,207.4461,57061.0
2018-11-15 13:20:00,228.26,229.38,228.24,229.32,33724.0,207.4006,208.4183,207.3825,208.3638,33724.0
2018-11-15 13:30:00,229.34,230.19,229.34,229.71,37815.0,208.382,209.1543,208.382,208.7181,37815.0
2018-11-15 13:40:00,229.72,230.41,229.65,229.72,36460.0,208.7272,209.3542,208.6636,208.7272,36460.0
2018-11-15 13:50:00,229.72,229.72,229.14,229.59,59785.0,208.7272,208.7272,208.2002,208.6091,59785.0
2018-11-15 14:00:00,229.64,229.74,229.44,229.65,17506.0,208.6545,208.7454,208.4728,208.6636,17506.0
2018-11-15 14:10:00,229.62,229.86,229.33,229.56,21738.0,208.6364,208.8544,208.3729,208.5818,21738.0
2018-11-15 14:20:00,229.47,230.3,229.41,230.28,20593.0,208.5001,209.2542,208.4456,209.2361,20593.0
2018-11-15 14:30:00,230.28,230.58,229.98,230.09,21402.0,209.2361,209.5086,208.9635,209.0634,21402.0
2018-11-15 14:40:00,230.13,230.26,229.85,230.0,18946.0,209.0998,209.2179,208.8453,208.9816,18946.0
2018-11-15 14:50:00,229.88,229.88,229.27,229.3,22577.0,208.8726,208.8726,208.3184,208.3456,22577.0
2018-11-15 15:00:00,229.33,229.33,228.21,229.29,41720.0,208.3729,208.3729,207.3552,208.3365,41720.0
2018-11-15 15:10:00,229.21,229.51,229.08,229.18,35871.0,208.2638,208.5364,208.1457,208.2366,35871.0
2018-11-15 15:20:00,229.1,229.53,228.94,229.27,21802.0,208.1639,208.5546,208.0185,208.3184,21802.0
2018-11-15 15:30:00,229.22,229.87,229.22,229.84,27249.0,208.2729,208.8635,208.2729,208.8363,27249.0
2018-11-15 15:40:00,229.85,229.97,229.51,229.62,44713.0,208.8453,208.9544,208.5364,208.6364,44713.0
2018-11-15 15:50:00,229.62,230.08,229.45,229.91,249151.0,208.6364,209.0543,208.4819,208.8999,249151.0
2018-11-16 09:30:00,229.3,229.79,226.52,228.24,148109.0,208.3456,208.7908,205.8197,207.3825,148109.0
2018-11-16 09:40:00,228.09,228.78,227.4,228.78,39090.0,207.2462,207.8731,206.6192,207.8731,39090.0
2018-11-16 09:50:00,228.78,229.04,228.1,228.57,38931.0,207.8731,208.1094,207.2553,207.6823,38931.0
2018-11-16 10:00:00,228.47,228.88,228.3,228.33,21107.0,207.5915,207.964,207.437,207.4643,21107.0
2018-11-16 10:10:00,228.5,228.7,227.9,227.9,35254.0,207.6187,207.8004,207.0735,207.0735,35254.0
2018-11-16 10:20:00,227.9,228.17,226.69,227.47,93007.0,207.0735,207.3189,205.9741,206.6828,93007.0
2018-11-16 10:30:00,227.43,229.0,227.26,228.8,44808.0,206.6465,208.073,206.492,207.8913,44808.0
2018-11-16 10:40:00,228.83,229.27,228.61,229.27,29355.0,207.9186,208.3184,207.7187,208.3184,29355.0
2018-11-16 10:50:00,229.28,229.56,228.92,229.0,17436.0,208.3274,208.5818,208.0003,208.073,17436.0
2018-11-16 11:00:00,229.04,229.51,228.93,229.21,10176.0,208.1094,208.5364,208.0094,208.2638,10176.0
2018-11-16 11:10:00,229.3,229.41,229.05,229.07,14650.0,208.3456,208.4456,208.1185,208.1366,14650.0
2018-11-16 11:20:00,229.08,229.11,228.8,228.88,13162.0,208.1457,208.173,207.8913,207.964,13162.0
2018-11-16 11:30:00,228.91,229.09,228.41,228.55,27264.0,207.9912,208.1548,207.5369,207.6641,27264.0
2018-11-16 11:40:00,228.67,228.67,228.16,228.37,17064.0,207.7732,207.7732,207.3098,207.5006,17064.0
2018-11-16 11:50:00,228.43,228.62,228.09,228.42,10989.0,207.5551,207.7278,207.2462,207.546,10989.0
2018-11-16 12:00:00,228.48,228.92,228.39,228.91,15072.0,207.6005,208.0003,207.5188,207.9912,15072.0
2018-11-16 12:10:00,228.9,229.02,228.55,228.73,10948.0,207.9822,208.0912,207.6641,207.8277,10948.0
2018-11-16 12:20:00,228.75,228.84,228.21,228.26,9240.0,207.8459,207.9276,207.3552,207.4006,9240.0
2018-11-16 12:30:00,228.27,229.41,228.06,229.16,91615.0,207.4097,208.4456,207.2189,208.2184,91615.0
2018-11-16 12:40:00,229.2,229.65,228.92,229.43,26841.0,208.2547,208.6636,208.0003,208.4637,26841.0
2018-11-16 12:50:00,229.45,229.94,229.15,229.94,19419.0,208.4819,208.9271,208.2093,208.9271,19419.0
2018-11-16 13:00:00,229.82,229.88,228.95,229.08,21401.0,208.8181,208.8726,208.0276,208.1457,21401.0
2018-11-16 13:10:00,229.08,229.4,229.01,229.02,12212.0,208.1457,208.4365,208.0821,208.0912,12212.0
2018-11-16 13:20:00,229.0,229.06,228.67,228.83,11530.0,208.073,208.1275,207.7732,207.9186,11530.0
2018-11-16 13:30:00,228.88,229.03,228.72,228.91,13015.0,207.964,208.1003,207.8186,207.9912,13015.0
2018-11-16 13:40:00,228.86,228.94,228.29,228.86,17886.0,207.9458,208.0185,207.4279,207.9458,17886.0
2018-11-16 13:50:00,228.95,229.28,228.9,229.24,11894.0,208.0276,208.3274,207.9822,208.2911,11894.0
2018-11-16 14:00:00,229.2,229.64,229.1,229.1,22202.0,208.2547,208.6545,208.1639,208.1639,22202.0
2018-11-16 14:10:00,229.13,229.4,228.93,229.38,16394.0,208.1911,208.4365,208.0094,208.4183,16394.0
2018-11-16 14:20:00,229.35,229.44,228.77,229.33,19481.0,208.391,208.4728,207.864,208.3729,19481.0
2018-11-16 14:30:00,229.31,229.86,229.3,229.81,14210.0,208.3547,208.8544,208.3456,208.809,14210.0
2018-11-16 14:40:00,229.8,230.09,229.64,230.02,21278.0,208.7999,209.0634,208.6545,208.9998,21278.0
2018-11-16 14:50:00,230.04,230.35,230.03,230.22,33302.0,209.018,209.2997,209.0089,209.1815,33302.0
2018-11-16 15:00:00,230.17,230.24,229.86,229.9,22914.0,209.1361,209.1997,208.8544,208.8908,22914.0
2018-11-16 15:10:00,229.93,230.32,229.9,230.29,26673.0,208.918,209.2724,208.8908,209.2451,26673.0
2018-11-16 15:20:00,230.34,230.75,230.29,230.51,28799.0,209.2906,209.6631,209.2451,209.445,28799.0
2018-11-16 15:30:00,230.48,230.54,230.2,230.52,36564.0,209.4178,209.4723,209.1634,209.4541,36564.0
2018-11-16 15:40:00,230.52,230.9,230.52,230.55,51732.0,209.4541,209.7994,209.4541,209.4814,51732.0
2018-11-16 15:50:00,230.52,231.12,230.44,231.11,249354.0,209.4541,209.9993,209.3814,209.9902,249354.0
2018-11-19 09:30:00,231.61,232.85,231.61,232.59,63541.0,210.4445,211.5712,210.4445,211.335,63541.0
2018-11-19 09:40:00,232.73,233.5,232.64,232.97,47962.0,211.4622,212.1618,211.3804,211.6802,47962.0
2018-11-19 09:50:00,233.0,233.13,231.85,232.14,39701.0,211.7075,211.8256,210.6626,210.9261,39701.0
2018-11-19 10:00:00,232.09,232.11,231.58,231.58,31162.0,210.8806,210.8988,210.4173,210.4173,31162.0
2018-11-19 10:10:00,231.56,231.69,231.25,231.4,31534.0,210.3991,210.5172,210.1174,210.2537,31534.0
2018-11-19 10:20:00,231.53,231.64,230.9,231.59,31896.0,210.3718,210.4718,209.7994,210.4263,31896.0
2018-11-19 10:30:00,231.59,231.77,230.68,231.15,28528.0,210.4263,210.5899,209.5995,210.0265,28528.0
2018-11-19 10:40:00,231.08,231.55,231.01,231.3,22639.0,209.9629,210.39,209.8993,210.1628,22639.0
2018-11-19 10:50:00,231.3,231.96,231.3,231.84,19908.0,210.1628,210.7625,210.1628,210.6535,19908.0
2018-11-19 11:00:00,231.8,231.9,231.54,231.6,17055.0,210.6171,210.708,210.3809,210.4354,17055.0
2018-11-19 11:10:00,231.58,231.61,230.83,231.0,22086.0,210.4173,210.4445,209.7358,209.8903,22086.0
2018-11-19 11:20:00,230.92,231.04,230.24,230.41,18422.0,209.8176,209.9266,209.1997,209.3542,18422.0
2018-11-19 11:30:00,230.38,230.38,229.39,229.52,27933.0,209.3269,209.3269,208.4274,208.5455,27933.0
2018-11-19 11:40:00,229.52,230.36,229.38,230.18,18672.0,208.5455,209.3087,208.4183,209.1452,18672.0
2018-11-19 11:50:00,230.12,230.2,229.02,229.23,31951.0,209.0907,209.1634,208.0912,208.282,31951.0
2018-11-19 12:00:00,229.23,229.42,228.44,228.8,51410.0,208.282,208.4546,207.5642,207.8913,51410.0
2018-11-19 12:10:00,228.86,229.21,228.62,229.04,28291.0,207.9458,208.2638,207.7278,208.1094,28291.0
2018-11-19 12:20:00,229.12,229.2,228.7,228.78,18346.0,208.1821,208.2547,207.8004,207.8731,18346.0
2018-11-19 12:30:00,228.86,229.43,228.62,229.43,17228.0,207.9458,208.4637,207.7278,208.4637,17228.0
2018-11-19 12:40:00,229.49,229.64,229.36,229.53,20798.0,208.5182,208.6545,208.4001,208.5546,20798.0
2018-11-19 12:50:00,229.49,229.75,229.05,229.26,13647.0,208.5182,208.7545,208.1185,208.3093,13647.0
2018-11-19 13:00:00,229.24,229.58,228.39,228.39,18195.0,208.2911,208.6,207.5188,207.5188,18195.0
2018-11-19 13:10:00,228.5,228.99,228.5,228.97,19441.0,207.6187,208.0639,207.6187,208.0458,19441.0
2018-11-19 13:20:00,229.0,229.1,228.52,228.58,21265.0,208.073,208.1639,207.6369,207.6914,21265.0
2018-11-19 13:30:00,228.56,229.15,228.14,229.05,21579.0,207.6732,208.2093,207.2916,208.1185,21579.0
2018-11-19 13:40:00,229.1,229.61,229.0,229.13,15621.0,208.1639,208.6273,208.073,208.1911,15621.0
2018-11-19 13:50:00,229.11,229.16,228.57,228.57,13183.0,208.173,208.2184,207.6823,207.6823,13183.0
2018-11-19 14:00:00,228.55,228.61,228.06,228.46,27516.0,207.6641,207.7187,207.2189,207.5824,27516.0
2018-11-19 14:10:00,228.33,228.55,227.81,228.31,25343.0,207.4643,207.6641,206.9918,207.4461,25343.0
2018-11-19 14:20:00,228.36,228.63,228.09,228.5,29970.0,207.4915,207.7368,207.2462,207.6187,29970.0
2018-11-19 14:30:00,228.42,228.76,228.08,228.76,26795.0,207.546,207.855,207.2371,207.855,26795.0
2018-11-19 14:40:00,228.9,229.36,228.58,229.25,25373.0,207.9822,208.4001,207.6914,208.3002,25373.0
2018-11-19 14:50:00,229.23,229.4,228.97,229.03,21323.0,208.282,208.4365,208.0458,208.1003,21323.0
2018-11-19 15:00:00,229.02,229.02,228.61,228.85,36674.0,208.0912,208.0912,207.7187,207.9367,36674.0
2018-11-19 15:10:00,228.84,229.7,228.76,229.37,46847.0,207.9276,208.7091,207.855,208.4092,46847.0
2018-11-19 15:20:00,229.4,229.59,229.11,229.28,26709.0,208.4365,208.6091,208.173,208.3274,26709.0
2018-11-19 15:30:00,229.36,229.47,228.86,229.0,35927.0,208.4001,208.5001,207.9458,208.073,35927.0
2018-11-19 15:40:00,228.93,228.93,228.15,228.38,49730.0,208.0094,208.0094,207.3007,207.5097,49730.0
2018-11-19 15:50:00,228.39,228.87,228.1,228.76,108754.0,207.5188,207.9549,207.2553,207.855,108754.0
2018-11-20 09:30:00,224.92,225.0,219.5,220.03,294950.0,204.3659,204.4386,199.4412,199.9227,294950.0
2018-11-20 09:40:00,220.15,221.54,219.15,220.34,103667.0,200.0318,201.2948,199.1232,200.2044,103667.0
2018-11-20 09:50:00,220.38,220.38,218.07,219.54,187278.0,200.2408,200.2408,198.1419,199.4775,187278.0
2018-11-20 10:00:00,219.48,219.56,218.59,219.3,87833.0,199.423,199.4957,198.6143,199.2595,87833.0
2018-11-20 10:10:00,219.27,219.64,218.05,219.63,142364.0,199.2322,199.5684,198.1237,199.5593,142364.0
2018-11-20 10:20:00,219.63,220.15,219.24,219.82,79847.0,199.5593,200.0318,199.2049,199.7319,79847.0
2018-11-20 10:30:00,219.84,220.15,219.27,219.89,75105.0,199.7501,200.0318,199.2322,199.7955,75105.0
2018-11-20 10:40:00,219.98,221.38,219.64,221.19,83213.0,199.8773,201.1494,199.5684,200.9767,83213.0
2018-11-20 10:50:00,220.99,221.49,220.82,221.3,48201.0,200.795,201.2493,200.6405,201.0767,48201.0
2018-11-20 11:00:00,221.28,221.42,220.58,220.67,48188.0,201.0585,201.1857,200.4225,200.5043,48188.0
2018-11-20 11:10:00,220.64,221.66,220.56,221.31,47371.0,200.477,201.4038,200.4043,201.0858,47371.0
2018-11-20 11:20:00,221.26,221.69,221.06,221.2,23048.0,201.0403,201.431,200.8586,200.9858,23048.0
2018-11-20 11:30:00,221.2,221.3,220.39,221.16,29092.0,200.9858,201.0767,200.2498,200.9495,29092.0
2018-11-20 11:40:00,221.16,222.18,221.07,221.59,29612.0,200.9495,201.8763,200.8677,201.3402,29612.0
2018-11-20 11:50:00,221.65,221.65,220.74,220.92,43425.0,201.3947,201.3947,200.5679,200.7314,43425.0
2018-11-20 12:00:00,220.94,221.67,220.85,221.43,29815.0,200.7496,201.4129,200.6678,201.1948,29815.0
2018-11-20 12:10:00,221.39,221.39,220.66,220.81,29375.0,201.1585,201.1585,200.4952,200.6315,29375.0
2018-11-20 12:20:00,220.8,221.42,220.58,221.02,31620.0,200.6224,201.1857,200.4225,200.8223,31620.0
2018-11-20 12:30:00,221.02,221.34,220.76,220.76,25016.0,200.8223,201.113,200.586,200.586,25016.0
2018-11-20 12:40:00,220.75,220.88,220.43,220.64,33695.0,200.5769,200.6951,200.2862,200.477,33695.0
2018-11-20 12:50:00,220.64,220.92,220.55,220.71,19544.0,200.477,200.7314,200.3952,200.5406,19544.0
2018-11-20 13:00:00,220.65,220.66,220.22,220.54,25467.0,200.4861,200.4952,200.0954,200.3861,25467.0
2018-11-20 13:10:00,220.51,221.2,220.33,220.55,26699.0,200.3589,200.9858,200.1953,200.3952,26699.0
2018-11-20 13:20:00,220.55,220.55,220.09,220.26,28668.0,200.3952,200.3952,199.9773,200.1317,28668.0
2018-11-20 13:30:00,220.22,220.32,219.88,220.12,20637.0,200.0954,200.1862,199.7864,200.0045,20637.0
2018-11-20 13:40:00,220.12,220.8,220.0,220.71,21293.0,200.0045,200.6224,199.8955,200.5406,21293.0
2018-11-20 13:50:00,220.59,220.91,220.46,220.58,32530.0,200.4316,200.7223,200.3134,200.4225,32530.0
2018-11-20 14:00:00,220.56,220.57,219.66,220.07,85146.0,200.4043,200.4134,199.5866,199.9591,85146.0
2018-11-20 14:10:00,220.07,220.56,220.03,220.33,51539.0,199.9591,200.4043,199.9227,200.1953,51539.0
2018-11-20 14:20:00,220.17,220.17,219.52,219.67,47847.0,200.0499,200.0499,199.4593,199.5956,47847.0
2018-11-20 14:30:00,219.66,220.36,219.52,220.08,29651.0,199.5866,200.2226,199.4593,199.9682,29651.0
2018-11-20 14:40:00,220.14,220.24,219.41,219.44,20604.0,200.0227,200.1135,199.3594,199.3867,20604.0
2018-11-20 14:50:00,219.4,219.66,219.15,219.51,27531.0,199.3503,199.5866,199.1232,199.4503,27531.0
2018-11-20 15:00:00,219.53,219.9,218.45,219.03,56114.0,199.4684,199.8046,198.4871,199.0141,56114.0
2018-11-20 15:10:00,218.88,219.26,218.48,219.13,59316.0,198.8778,199.2231,198.5144,199.105,59316.0
2018-11-20 15:20:00,219.12,219.88,218.97,219.65,55708.0,199.0959,199.7864,198.9596,199.5775,55708.0
2018-11-20 15:30:00,219.61,219.65,219.21,219.58,54843.0,199.5411,199.5775,199.1777,199.5139,54843.0
2018-11-20 15:40:00,219.56,219.56,219.01,219.15,58923.0,199.4957,199.4957,198.996,199.1232,58923.0
2018-11-20 15:50:00,219.14,219.52,218.59,219.3,169252.0,199.1141,199.4593,198.6143,199.2595,169252.0
2018-11-21 09:30:00,220.56,222.03,219.28,219.65,84222.0,200.4043,201.74,199.2413,199.5775,84222.0
2018-11-21 09:40:00,219.52,219.76,218.76,218.87,40265.0,199.4593,199.6774,198.7688,198.8687,40265.0
2018-11-21 09:50:00,218.93,219.46,218.25,219.42,41358.0,198.9233,199.4048,198.3054,199.3685,41358.0
2018-11-21 10:00:00,219.38,219.53,218.67,218.99,38542.0,199.3321,199.4684,198.687,198.9778,38542.0
2018-11-21 10:10:00,219.05,219.05,218.69,219.03,36466.0,199.0323,199.0323,198.7052,199.0141,36466.0
2018-11-21 10:20:00,219.22,219.22,218.54,218.6,30388.0,199.1868,199.1868,198.5689,198.6234,30388.0
2018-11-21 10:30:00,218.64,219.2,218.55,218.72,39821.0,198.6598,199.1686,198.578,198.7325,39821.0
2018-11-21 10:40:00,218.78,218.85,218.06,218.33,57872.0,198.787,198.8506,198.1328,198.3781,57872.0
2018-11-21 10:50:00,218.33,218.33,217.85,218.28,47044.0,198.3781,198.3781,197.942,198.3327,47044.0
2018-11-21 11:00:00,218.26,218.6,218.03,218.23,39779.0,198.3145,198.6234,198.1055,198.2872,39779.0
2018-11-21 11:10:00,218.28,218.46,218.0,218.43,43065.0,198.3327,198.4962,198.0783,198.469,43065.0
2018-11-21 11:20:00,218.34,218.41,217.45,217.52,55022.0,198.3872,198.4508,197.5785,197.6421,55022.0
2018-11-21 11:30:00,217.52,217.78,217.47,217.56,21145.0,197.6421,197.8784,197.5967,197.6785,21145.0
2018-11-21 11:40:00,217.6,218.05,217.55,217.93,20021.0,197.7148,198.1237,197.6694,198.0146,20021.0
2018-11-21 11:50:00,217.89,218.12,217.79,218.02,15417.0,197.9783,198.1873,197.8874,198.0964,15417.0
2018-11-21 12:00:00,218.04,218.2,217.95,218.13,15679.0,198.1146,198.26,198.0328,198.1964,15679.0
2018-11-21 12:10:00,218.09,218.2,217.95,217.98,16680.0,198.16,198.26,198.0328,198.0601,16680.0
2018-11-21 12:20:00,217.99,218.09,217.86,218.01,15855.0,198.0692,198.16,197.951,198.0873,15855.0
2018-11-21 12:30:00,218.04,218.13,217.76,218.05,28480.0,198.1146,198.1964,197.8602,198.1237,28480.0
2018-11-21 12:40:00,218.05,218.2,217.89,217.96,33150.0,198.1237,198.26,197.9783,198.0419,33150.0
2018-11-21 12:50:00,217.97,218.2,217.97,218.18,28665.0,198.051,198.26,198.051,198.2418,28665.0
2018-11-21 13:00:00,218.2,218.26,218.09,218.1,30316.0,198.26,198.3145,198.16,198.1691,30316.0
2018-11-21 13:10:00,218.04,218.1,217.92,218.0,16082.0,198.1146,198.1691,198.0056,198.0783,16082.0
2018-11-21 13:20:00,217.99,218.06,217.77,218.03,22047.0,198.0692,198.1328,197.8693,198.1055,22047.0
2018-11-21 13:30:00,217.98,218.12,217.92,218.09,15994.0,198.0601,198.1873,198.0056,198.16,15994.0
2018-11-21 13:40:00,218.03,218.34,218.0,218.28,18186.0,198.1055,198.3872,198.0783,198.3327,18186.0
2018-11-21 13:50:00,218.27,218.49,218.21,218.47,16351.0,198.3236,198.5235,198.2691,198.5053,16351.0
2018-11-21 14:00:00,218.49,218.79,218.39,218.63,27348.0,198.5235,198.7961,198.4326,198.6507,27348.0
2018-11-21 14:10:00,218.68,218.85,218.57,218.59,39983.0,198.6961,198.8506,198.5962,198.6143,39983.0
2018-11-21 14:20:00,218.49,218.75,218.4,218.65,21377.0,198.5235,198.7597,198.4417,198.6689,21377.0
2018-11-21 14:30:00,218.7,218.78,218.54,218.66,23191.0,198.7143,198.787,198.5689,198.6779,23191.0
2018-11-21 14:40:00,218.66,219.06,218.66,219.03,29917.0,198.6779,199.0414,198.6779,199.0141,29917.0
2018-11-21 14:50:00,219.0,219.02,218.84,218.94,25041.0,198.9869,199.005,198.8415,198.9323,25041.0
2018-11-21 15:00:00,218.9,219.22,218.9,219.03,85276.0,198.896,199.1868,198.896,199.0141,85276.0
2018-11-21 15:10:00,219.03,219.08,218.8,218.8,26322.0,199.0141,199.0596,198.8051,198.8051,26322.0
2018-11-21 15:20:00,218.8,218.86,218.58,218.58,40968.0,198.8051,198.8597,198.6052,198.6052,40968.0
2018-11-21 15:30:00,218.52,218.75,218.12,218.62,53629.0,198.5507,198.7597,198.1873,198.6416,53629.0
2018-11-21 15:40:00,218.58,218.67,218.36,218.56,33532.0,198.6052,198.687,198.4054,198.5871,33532.0
2018-11-21 15:50:00,218.6,218.84,218.41,218.55,83044.0,198.6234,198.8415,198.4508,198.578,83044.0
2018-11-23 09:30:00,218.1,218.72,217.65,218.35,50427.0,198.1691,198.7325,197.7602,198.3963,50427.0
2018-11-23 09:40:00,218.13,218.68,218.13,218.18,15994.0,198.1964,198.6961,198.1964,198.2418,15994.0
2018-11-23 09:50:00,218.21,219.25,218.2,219.22,21047.0,198.2691,199.214,198.26,199.1868,21047.0
2018-11-23 10:00:00,219.14,219.18,218.53,218.77,24698.0,199.1141,199.1504,198.5598,198.7779,24698.0
2018-11-23 10:10:00,218.78,219.48,218.78,219.41,25912.0,198.787,199.423,198.787,199.3594,25912.0
2018-11-23 10:20:00,219.35,219.6,219.12,219.38,22235.0,199.3049,199.532,199.0959,199.3321,22235.0
2018-11-23 10:30:00,219.35,219.76,219.26,219.67,29098.0,199.3049,199.6774,199.2231,199.5956,29098.0
2018-11-23 10:40:00,219.67,220.18,219.47,219.99,32709.0,199.5956,200.059,199.4139,199.8864,32709.0
2018-11-23 10:50:00,219.94,220.67,219.92,220.62,50134.0,199.841,200.5043,199.8228,200.4588,50134.0
2018-11-23 11:00:00,220.59,220.8,220.53,220.67,33135.0,200.4316,200.6224,200.377,200.5043,33135.0
2018-11-23 11:10:00,220.74,221.17,220.36,220.84,40776.0,200.5679,200.9586,200.2226,200.6587,40776.0
2018-11-23 11:20:00,220.86,221.18,220.73,220.8,31044.0,200.6769,200.9676,200.5588,200.6224,31044.0
2018-11-23 11:30:00,220.8,221.14,220.5,220.97,30758.0,200.6224,200.9313,200.3498,200.7768,30758.0
2018-11-23 11:40:00,220.95,220.99,220.72,220.94,30989.0,200.7587,200.795,200.5497,200.7496,30989.0
2018-11-23 11:50:00,220.85,220.95,220.32,220.37,31906.0,200.6678,200.7587,200.1862,200.2317,31906.0
2018-11-23 12:00:00,220.3,220.41,220.06,220.24,21381.0,200.1681,200.268,199.95,200.1135,21381.0
2018-11-23 12:10:00,220.14,220.59,220.12,220.5,14129.0,200.0227,200.4316,200.0045,200.3498,14129.0
2018-11-23 12:20:00,220.42,220.88,220.42,220.8,16410.0,200.2771,200.6951,200.2771,200.6224,16410.0
2018-11-23 12:30:00,220.8,220.9,220.47,220.77,39292.0,200.6224,200.7132,200.3225,200.5951,39292.0
2018-11-23 12:40:00,220.8,220.86,220.51,220.77,32003.0,200.6224,200.6769,200.3589,200.5951,32003.0
2018-11-23 12:50:00,220.74,220.77,219.87,220.06,51552.0,200.5679,200.5951,199.7774,199.95,51552.0
2018-11-26 09:30:00,222.85,223.48,222.36,222.43,88796.0,202.485,203.0575,202.0398,202.1034,88796.0
2018-11-26 09:40:00,222.43,223.0,221.65,222.12,38876.0,202.1034,202.6213,201.3947,201.8217,38876.0
2018-11-26 09:50:00,222.13,222.21,221.33,222.13,34441.0,201.8308,201.9035,201.1039,201.8308,34441.0
2018-11-26 10:00:00,221.94,222.2,221.54,221.63,32896.0,201.6582,201.8944,201.2948,201.3765,32896.0
2018-11-26 10:10:00,221.58,221.69,220.8,220.87,25089.0,201.3311,201.431,200.6224,200.686,25089.0
2018-11-26 10:20:00,220.83,221.03,220.52,220.96,27548.0,200.6496,200.8314,200.368,200.7678,27548.0
2018-11-26 10:30:00,220.96,221.87,220.94,221.43,28081.0,200.7678,201.5946,200.7496,201.1948,28081.0
2018-11-26 10:40:00,221.48,221.77,221.43,221.72,16270.0,201.2402,201.5037,201.1948,201.4583,16270.0
2018-11-26 10:50:00,221.63,221.94,221.23,221.23,14747.0,201.3765,201.6582,201.0131,201.0131,14747.0
2018-11-26 11:00:00,221.35,221.48,220.85,220.99,15652.0,201.1221,201.2402,200.6678,200.795,15652.0
2018-11-26 11:10:00,220.99,221.36,220.76,221.32,24842.0,200.795,201.1312,200.586,201.0949,24842.0
2018-11-26 11:20:00,221.3,221.3,220.74,220.78,23892.0,201.0767,201.0767,200.5679,200.6042,23892.0
2018-11-26 11:30:00,220.72,220.77,220.1,220.15,27447.0,200.5497,200.5951,199.9863,200.0318,27447.0
2018-11-26 11:40:00,220.15,220.54,220.06,220.43,19911.0,200.0318,200.3861,199.95,200.2862,19911.0
2018-11-26 11:50:00,220.39,220.55,220.32,220.5,12431.0,200.2498,200.3952,200.1862,200.3498,12431.0
2018-11-26 12:00:00,220.46,220.91,220.43,220.91,19084.0,200.3134,200.7223,200.2862,200.7223,19084.0
2018-11-26 12:10:00,220.93,220.93,220.47,220.75,14842.0,200.7405,200.7405,200.3225,200.5769,14842.0
2018-11-26 12:20:00,220.68,220.71,220.15,220.2,21422.0,200.5133,200.5406,200.0318,200.0772,21422.0
2018-11-26 12:30:00,220.15,220.18,219.74,219.77,28729.0,200.0318,200.059,199.6592,199.6865,28729.0
2018-11-26 12:40:00,219.75,219.93,219.66,219.87,14790.0,199.6683,199.8319,199.5866,199.7774,14790.0
2018-11-26 12:50:00,219.84,219.93,219.19,219.57,19916.0,199.7501,199.8319,199.1595,199.5048,19916.0
2018-11-26 13:00:00,219.55,219.6,219.42,219.56,20004.0,199.4866,199.532,199.3685,199.4957,20004.0
2018-11-26 13:10:00,219.58,219.66,219.25,219.26,38286.0,199.5139,199.5866,199.214,199.2231,38286.0
2018-11-26 13:20:00,219.27,219.45,219.17,219.21,25252.0,199.2322,199.3957,199.1413,199.1777,25252.0
2018-11-26 13:30:00,219.25,219.35,219.07,219.17,28816.0,199.214,199.3049,199.0505,199.1413,28816.0
2018-11-26 13:40:00,219.21,219.26,218.9,219.13,48348.0,199.1777,199.2231,198.896,199.105,48348.0
2018-11-26 13:50:00,219.15,219.28,219.09,219.12,22937.0,199.1232,199.2413,199.0686,199.0959,22937.0
2018-11-26 14:00:00,219.1,219.56,219.07,219.44,23932.0,199.0777,199.4957,199.0505,199.3867,23932.0
2018-11-26 14:10:00,219.45,219.73,219.2,219.44,32023.0,199.3957,199.6502,199.1686,199.3867,32023.0
2018-11-26 14:20:00,219.47,219.55,219.17,219.44,37686.0,199.4139,199.4866,199.1413,199.3867,37686.0
2018-11-26 14:30:00,219.49,219.77,219.43,219.54,28648.0,199.4321,199.6865,199.3776,199.4775,28648.0
2018-11-26 14:40:00,219.48,219.51,219.18,219.33,19670.0,199.423,199.4503,199.1504,199.2867,19670.0
2018-11-26 14:50:00,219.31,219.55,219.19,219.4,26169.0,199.2685,199.4866,199.1595,199.3503,26169.0
2018-11-26 15:00:00,219.37,219.5,219.34,219.41,40548.0,199.3231,199.4412,199.2958,199.3594,40548.0
2018-11-26 15:10:00,219.46,219.56,219.33,219.39,20775.0,199.4048,199.4957,199.2867,199.3412,20775.0
2018-11-26 15:20:00,219.38,219.47,219.18,219.24,18073.0,199.3321,199.4139,199.1504,199.2049,18073.0
2018-11-26 15:30:00,219.3,219.57,219.21,219.35,22011.0,199.2595,199.5048,199.1777,199.3049,22011.0
2018-11-26 15:40:00,219.33,219.59,219.19,219.44,31749.0,199.2867,199.5229,199.1595,199.3867,31749.0
2018-11-26 15:50:00,219.45,219.72,219.34,219.39,118015.0,199.3957,199.6411,199.2958,199.3412,118015.0
2018-11-27 09:30:00,219.37,220.3,218.62,218.63,46593.0,199.3231,200.1681,198.6416,198.6507,46593.0
2018-11-27 09:40:00,218.65,219.09,218.38,219.05,62407.0,198.6689,199.0686,198.4235,199.0323,62407.0
2018-11-27 09:50:00,219.06,219.18,218.54,218.99,52368.0,199.0414,199.1504,198.5689,198.9778,52368.0
2018-11-27 10:00:00,218.91,219.52,218.82,219.18,101579.0,198.9051,199.4593,198.8233,199.1504,101579.0
2018-11-27 10:10:00,219.24,220.33,219.24,219.87,62975.0,199.2049,200.1953,199.2049,199.7774,62975.0
2018-11-27 10:20:00,219.91,220.04,219.54,219.86,26227.0,199.8137,199.9318,199.4775,199.7683,26227.0
2018-11-27 10:30:00,219.79,220.07,219.73,219.94,32809.0,199.7047,199.9591,199.6502,199.841,32809.0
2018-11-27 10:40:00,219.91,220.8,219.8,220.8,42199.0,199.8137,200.6224,199.7138,200.6224,42199.0
2018-11-27 10:50:00,220.84,220.88,220.2,220.2,56703.0,200.6587,200.6951,200.0772,200.0772,56703.0
2018-11-27 11:00:00,220.2,220.42,219.87,220.3,50209.0,200.0772,200.2771,199.7774,200.1681,50209.0
2018-11-27 11:10:00,220.32,220.34,219.63,219.73,53057.0,200.1862,200.2044,199.5593,199.6502,53057.0
2018-11-27 11:20:00,219.76,220.25,219.76,220.25,25581.0,199.6774,200.1226,199.6774,200.1226,25581.0
2018-11-27 11:30:00,220.29,220.58,220.14,220.51,19152.0,200.159,200.4225,200.0227,200.3589,19152.0
2018-11-27 11:40:00,220.55,220.86,220.41,220.73,87548.0,200.3952,200.6769,200.268,200.5588,87548.0
2018-11-27 11:50:00,220.74,221.1,220.58,220.92,27701.0,200.5679,200.895,200.4225,200.7314,27701.0
2018-11-27 12:00:00,220.86,221.34,220.71,221.27,16246.0,200.6769,201.113,200.5406,201.0494,16246.0
2018-11-27 12:10:00,221.32,221.41,221.0,221.2,27900.0,201.0949,201.1766,200.8041,200.9858,27900.0
2018-11-27 12:20:00,221.21,221.3,220.54,220.64,25280.0,200.9949,201.0767,200.3861,200.477,25280.0
2018-11-27 12:30:00,220.65,221.33,220.59,221.28,22374.0,200.4861,201.1039,200.4316,201.0585,22374.0
2018-11-27 12:40:00,221.24,221.27,221.03,221.2,21975.0,201.0222,201.0494,200.8314,200.9858,21975.0
2018-11-27 12:50:00,221.19,221.23,220.94,221.16,22462.0,200.9767,201.0131,200.7496,200.9495,22462.0
2018-11-27 13:00:00,221.11,221.4,220.98,221.29,21406.0,200.904,201.1675,200.7859,201.0676,21406.0
2018-11-27 13:10:00,221.36,221.88,221.07,221.27,40431.0,201.1312,201.6037,200.8677,201.0494,40431.0
2018-11-27 13:20:00,221.27,221.37,221.1,221.23,29980.0,201.0494,201.1403,200.895,201.0131,29980.0
2018-11-27 13:30:00,221.25,221.82,221.21,221.81,25291.0,201.0313,201.5492,200.9949,201.5401,25291.0
2018-11-27 13:40:00,221.76,222.28,221.6,222.23,88853.0,201.4946,201.9671,201.3493,201.9217,88853.0
2018-11-27 13:50:00,222.23,222.7,222.14,222.69,26911.0,201.9217,202.3487,201.8399,202.3397,26911.0
2018-11-27 14:00:00,222.64,222.93,222.33,222.33,42672.0,202.2942,202.5577,202.0126,202.0126,42672.0
2018-11-27 14:10:00,222.38,222.71,222.37,222.55,23523.0,202.058,202.3578,202.0489,202.2125,23523.0
2018-11-27 14:20:00,222.52,222.73,222.45,222.56,40195.0,202.1852,202.376,202.1216,202.2215,40195.0
2018-11-27 14:30:00,222.59,222.75,222.31,222.36,38189.0,202.2488,202.3942,201.9944,202.0398,38189.0
2018-11-27 14:40:00,222.42,223.0,222.37,222.88,28896.0,202.0943,202.6213,202.0489,202.5123,28896.0
2018-11-27 14:50:00,222.85,222.99,222.72,222.76,26392.0,202.485,202.6122,202.3669,202.4033,26392.0
2018-11-27 15:00:00,222.77,223.1,222.75,222.76,38013.0,202.4123,202.7122,202.3942,202.4033,38013.0
2018-11-27 15:10:00,222.76,223.05,222.74,222.76,36183.0,202.4033,202.6668,202.3851,202.4033,36183.0
2018-11-27 15:20:00,222.76,223.03,222.65,222.99,36309.0,202.4033,202.6486,202.3033,202.6122,36309.0
2018-11-27 15:30:00,222.98,222.99,222.77,222.79,69563.0,202.6032,202.6122,202.4123,202.4305,69563.0
2018-11-27 15:40:00,222.79,223.1,222.57,223.1,57573.0,202.4305,202.7122,202.2306,202.7122,57573.0
2018-11-27 15:50:00,223.09,223.12,222.79,223.02,118805.0,202.7031,202.7304,202.4305,202.6395,118805.0
2018-11-28 09:30:00,222.78,223.49,222.19,223.47,66823.0,202.4214,203.0666,201.8854,203.0484,66823.0
2018-11-28 09:40:00,223.35,223.95,223.14,223.77,78519.0,202.9393,203.4845,202.7485,203.321,78519.0
2018-11-28 09:50:00,223.74,224.58,223.58,224.52,56730.0,203.2937,204.0569,203.1483,204.0024,56730.0
2018-11-28 10:00:00,224.63,225.2,224.45,225.2,36241.0,204.1024,204.6203,203.9388,204.6203,36241.0
2018-11-28 10:10:00,225.15,225.56,224.81,225.31,83429.0,204.5749,204.9474,204.2659,204.7202,83429.0
2018-11-28 10:20:00,225.39,225.86,225.25,225.67,47949.0,204.7929,205.22,204.6657,205.0473,47949.0
2018-11-28 10:30:00,225.72,225.89,225.29,225.86,40678.0,205.0928,205.2472,204.7021,205.22,40678.0
2018-11-28 10:40:00,225.88,226.18,225.71,226.0,113402.0,205.2381,205.5107,205.0837,205.3472,113402.0
2018-11-28 10:50:00,226.02,226.66,225.95,226.6,53079.0,205.3653,205.9469,205.3017,205.8923,53079.0
2018-11-28 11:00:00,226.57,227.02,226.44,226.99,60395.0,205.8651,206.274,205.747,206.2467,60395.0
2018-11-28 11:10:00,226.99,227.23,226.33,226.36,31457.0,206.2467,206.4648,205.647,205.6743,31457.0
2018-11-28 11:20:00,226.41,226.85,226.17,226.62,27675.0,205.7197,206.1195,205.5016,205.9105,27675.0
2018-11-28 11:30:00,226.58,226.6,226.1,226.34,15359.0,205.8742,205.8923,205.438,205.6561,15359.0
2018-11-28 11:40:00,226.34,226.39,226.06,226.18,17019.0,205.6561,205.7015,205.4017,205.5107,17019.0
2018-11-28 11:50:00,226.16,226.59,226.1,226.53,25963.0,205.4926,205.8833,205.438,205.8287,25963.0
2018-11-28 12:00:00,226.56,228.47,226.56,228.34,53400.0,205.856,207.5915,205.856,207.4733,53400.0
2018-11-28 12:10:00,228.23,228.23,227.4,227.8,32986.0,207.3734,207.3734,206.6192,206.9827,32986.0
2018-11-28 12:20:00,227.86,228.29,227.77,228.09,25448.0,207.0372,207.4279,206.9554,207.2462,25448.0
2018-11-28 12:30:00,228.04,228.16,227.29,227.81,31037.0,207.2008,207.3098,206.5193,206.9918,31037.0
2018-11-28 12:40:00,227.82,228.02,227.54,227.86,29356.0,207.0009,207.1826,206.7464,207.0372,29356.0
2018-11-28 12:50:00,227.88,228.05,227.57,227.76,24919.0,207.0554,207.2098,206.7737,206.9463,24919.0
2018-11-28 13:00:00,227.83,227.97,227.54,227.95,30478.0,207.0099,207.1372,206.7464,207.119,30478.0
2018-11-28 13:10:00,227.91,228.35,227.84,228.26,27106.0,207.0826,207.4824,207.019,207.4006,27106.0
2018-11-28 13:20:00,228.27,228.6,228.01,228.59,31202.0,207.4097,207.7096,207.1735,207.7005,31202.0
2018-11-28 13:30:00,228.54,229.21,228.4,229.04,39332.0,207.6551,208.2638,207.5279,208.1094,39332.0
2018-11-28 13:40:00,229.05,229.48,228.83,228.84,47121.0,208.1185,208.5092,207.9186,207.9276,47121.0
2018-11-28 13:50:00,228.86,229.58,228.84,229.57,56668.0,207.9458,208.6,207.9276,208.5909,56668.0
2018-11-28 14:00:00,229.51,229.83,229.35,229.76,46596.0,208.5364,208.8272,208.391,208.7636,46596.0
2018-11-28 14:10:00,229.77,230.14,229.66,229.9,87263.0,208.7727,209.1088,208.6727,208.8908,87263.0
2018-11-28 14:20:00,229.9,230.1,229.69,229.75,39025.0,208.8908,209.0725,208.7,208.7545,39025.0
2018-11-28 14:30:00,229.78,229.92,229.64,229.85,38964.0,208.7817,208.909,208.6545,208.8453,38964.0
2018-11-28 14:40:00,229.89,230.1,229.64,229.71,57140.0,208.8817,209.0725,208.6545,208.7181,57140.0
2018-11-28 14:50:00,229.74,229.74,228.99,229.14,40483.0,208.7454,208.7454,208.0639,208.2002,40483.0
2018-11-28 15:00:00,229.12,229.41,229.01,229.23,57815.0,208.1821,208.4456,208.0821,208.282,57815.0
2018-11-28 15:10:00,229.28,229.79,229.17,229.71,64422.0,208.3274,208.7908,208.2275,208.7181,64422.0
2018-11-28 15:20:00,229.75,229.97,229.7,229.88,39216.0,208.7545,208.9544,208.7091,208.8726,39216.0
2018-11-28 15:30:00,229.88,230.02,229.5,230.02,48687.0,208.8726,208.9998,208.5273,208.9998,48687.0
2018-11-28 15:40:00,230.05,230.42,229.98,230.35,64700.0,209.0271,209.3633,208.9635,209.2997,64700.0
2018-11-28 15:50:00,230.37,230.46,230.09,230.29,114420.0,209.3178,209.3996,209.0634,209.2451,114420.0
2018-11-29 09:30:00,229.0,230.34,228.36,230.11,53570.0,208.073,209.2906,207.4915,209.0816,53570.0
2018-11-29 09:40:00,230.07,230.07,229.2,229.23,33093.0,209.0452,209.0452,208.2547,208.282,33093.0
2018-11-29 09:50:00,229.31,230.24,229.21,230.23,30833.0,208.3547,209.1997,208.2638,209.1906,30833.0
2018-11-29 10:00:00,230.11,230.95,230.0,230.87,24483.0,209.0816,209.8448,208.9816,209.7721,24483.0
2018-11-29 10:10:00,230.91,231.49,230.66,230.88,36644.0,209.8085,210.3355,209.5813,209.7812,36644.0
2018-11-29 10:20:00,230.83,230.83,229.84,229.85,18068.0,209.7358,209.7358,208.8363,208.8453,18068.0
2018-11-29 10:30:00,229.93,230.86,229.84,230.23,23121.0,208.918,209.7631,208.8363,209.1906,23121.0
2018-11-29 10:40:00,230.1,230.27,229.81,229.89,21398.0,209.0725,209.227,208.809,208.8817,21398.0
2018-11-29 10:50:00,229.85,229.86,229.29,229.63,17450.0,208.8453,208.8544,208.3365,208.6455,17450.0
2018-11-29 11:00:00,229.57,229.57,229.13,229.27,22206.0,208.5909,208.5909,208.1911,208.3184,22206.0
2018-11-29 11:10:00,229.34,229.42,228.71,228.85,24003.0,208.382,208.4546,207.8095,207.9367,24003.0
2018-11-29 11:20:00,228.88,230.0,228.87,229.92,20079.0,207.964,208.9816,207.9549,208.909,20079.0
2018-11-29 11:30:00,229.84,230.03,229.61,229.93,20407.0,208.8363,209.0089,208.6273,208.918,20407.0
2018-11-29 11:40:00,229.96,230.12,229.76,230.12,19188.0,208.9453,209.0907,208.7636,209.0907,19188.0
2018-11-29 11:50:00,230.01,230.35,229.85,230.32,20582.0,208.9907,209.2997,208.8453,209.2724,20582.0
2018-11-29 12:00:00,230.36,230.4,229.69,229.81,9904.0,209.3087,209.3451,208.7,208.809,9904.0
2018-11-29 12:10:00,229.76,230.11,229.75,229.95,11638.0,208.7636,209.0816,208.7545,208.9362,11638.0
2018-11-29 12:20:00,229.95,230.25,229.8,230.19,13496.0,208.9362,209.2088,208.7999,209.1543,13496.0
2018-11-29 12:30:00,230.2,230.35,230.15,230.21,13295.0,209.1634,209.2997,209.1179,209.1724,13295.0
2018-11-29 12:40:00,230.26,230.45,230.0,230.13,13855.0,209.2179,209.3905,208.9816,209.0998,13855.0
2018-11-29 12:50:00,230.15,230.42,230.14,230.4,9162.0,209.1179,209.3633,209.1088,209.3451,9162.0
2018-11-29 13:00:00,230.41,230.54,230.3,230.33,13650.0,209.3542,209.4723,209.2542,209.2815,13650.0
2018-11-29 13:10:00,230.3,230.35,230.05,230.11,10148.0,209.2542,209.2997,209.0271,209.0816,10148.0
2018-11-29 13:20:00,230.08,230.13,229.86,229.98,26774.0,209.0543,209.0998,208.8544,208.9635,26774.0
2018-11-29 13:30:00,229.96,230.06,229.82,229.82,12431.0,208.9453,209.0362,208.8181,208.8181,12431.0
2018-11-29 13:40:00,229.86,230.5,229.85,230.47,24760.0,208.8544,209.4359,208.8453,209.4087,24760.0
2018-11-29 13:50:00,230.55,230.55,230.15,230.15,13916.0,209.4814,209.4814,209.1179,209.1179,13916.0
2018-11-29 14:00:00,230.13,230.4,230.01,230.16,22204.0,209.0998,209.3451,208.9907,209.127,22204.0
2018-11-29 14:10:00,230.24,230.6,230.19,230.5,22806.0,209.1997,209.5268,209.1543,209.4359,22806.0
2018-11-29 14:20:00,230.52,230.71,230.4,230.49,16166.0,209.4541,209.6268,209.3451,209.4269,16166.0
2018-11-29 14:30:00,230.45,230.76,230.4,230.52,14245.0,209.3905,209.6722,209.3451,209.4541,14245.0
2018-11-29 14:40:00,230.5,230.91,230.5,230.9,14332.0,209.4359,209.8085,209.4359,209.7994,14332.0
2018-11-29 14:50:00,230.89,231.52,230.89,231.45,22723.0,209.7903,210.3627,209.7903,210.2991,22723.0
2018-11-29 15:00:00,231.51,231.59,231.31,231.45,20878.0,210.3537,210.4263,210.1719,210.2991,20878.0
2018-11-29 15:10:00,231.47,231.53,231.25,231.4,23426.0,210.3173,210.3718,210.1174,210.2537,23426.0
2018-11-29 15:20:00,231.39,231.54,231.17,231.54,30940.0,210.2446,210.3809,210.0447,210.3809,30940.0
2018-11-29 15:30:00,231.49,231.49,231.13,231.19,36649.0,210.3355,210.3355,210.0084,210.0629,36649.0
2018-11-29 15:40:00,231.18,231.35,231.1,231.11,38150.0,210.0538,210.2083,209.9811,209.9902,38150.0
2018-11-29 15:50:00,231.12,231.19,230.76,231.01,92315.0,209.9993,210.0629,209.6722,209.8993,92315.0
2018-11-30 09:30:00,231.69,232.53,230.73,232.42,48712.0,210.5172,211.2804,209.6449,211.1805,48712.0
2018-11-30 09:40:00,232.23,233.39,232.19,232.6,35365.0,211.0079,212.0618,210.9715,211.344,35365.0
2018-11-30 09:50:00,232.57,232.66,231.79,232.09,32834.0,211.3168,211.3986,210.6081,210.8806,32834.0
2018-11-30 10:00:00,232.02,232.04,231.55,231.71,27830.0,210.817,210.8352,210.39,210.5354,27830.0
2018-11-30 10:10:00,231.71,231.81,231.17,231.26,35994.0,210.5354,210.6262,210.0447,210.1265,35994.0
2018-11-30 10:20:00,231.21,231.21,230.13,230.13,27282.0,210.0811,210.0811,209.0998,209.0998,27282.0
2018-11-30 10:30:00,230.07,230.56,229.82,230.55,42563.0,209.0452,209.4905,208.8181,209.4814,42563.0
2018-11-30 10:40:00,230.46,230.46,230.1,230.2,20324.0,209.3996,209.3996,209.0725,209.1634,20324.0
2018-11-30 10:50:00,230.22,230.38,229.87,230.28,57890.0,209.1815,209.3269,208.8635,209.2361,57890.0
2018-11-30 11:00:00,230.22,230.71,230.22,230.53,37071.0,209.1815,209.6268,209.1815,209.4632,37071.0
2018-11-30 11:10:00,230.5,230.55,230.12,230.19,30458.0,209.4359,209.4814,209.0907,209.1543,30458.0
2018-11-30 11:20:00,230.27,230.41,229.84,229.85,22607.0,209.227,209.3542,208.8363,208.8453,22607.0
2018-11-30 11:30:00,229.85,230.03,229.7,229.95,44615.0,208.8453,209.0089,208.7091,208.9362,44615.0
2018-11-30 11:40:00,229.95,230.33,229.84,230.12,33450.0,208.9362,209.2815,208.8363,209.0907,33450.0
2018-11-30 11:50:00,230.13,230.28,229.99,230.14,31179.0,209.0998,209.2361,208.9726,209.1088,31179.0
2018-11-30 12:00:00,230.14,230.25,229.91,230.04,16525.0,209.1088,209.2088,208.8999,209.018,16525.0
2018-11-30 12:10:00,230.02,230.13,229.82,229.98,18215.0,208.9998,209.0998,208.8181,208.9635,18215.0
2018-11-30 12:20:00,229.94,230.5,229.94,230.5,31569.0,208.9271,209.4359,208.9271,209.4359,31569.0
2018-11-30 12:30:00,230.56,230.61,230.27,230.37,22947.0,209.4905,209.5359,209.227,209.3178,22947.0
2018-11-30 12:40:00,230.39,230.86,230.33,230.84,28772.0,209.336,209.7631,209.2815,209.7449,28772.0
2018-11-30 12:50:00,230.86,231.1,230.82,230.98,26647.0,209.7631,209.9811,209.7267,209.8721,26647.0
2018-11-30 13:00:00,230.94,231.03,230.69,230.69,15143.0,209.8357,209.9175,209.6086,209.6086,15143.0
2018-11-30 13:10:00,230.64,230.81,230.48,230.75,18727.0,209.5632,209.7176,209.4178,209.6631,18727.0
2018-11-30 13:20:00,230.75,230.78,230.44,230.58,19298.0,209.6631,209.6904,209.3814,209.5086,19298.0
2018-11-30 13:30:00,230.62,231.1,230.45,230.94,19847.0,209.545,209.9811,209.3905,209.8357,19847.0
2018-11-30 13:40:00,230.94,231.1,230.78,231.1,25149.0,209.8357,209.9811,209.6904,209.9811,25149.0
2018-11-30 13:50:00,231.17,231.18,230.77,231.06,19759.0,210.0447,210.0538,209.6813,209.9448,19759.0
2018-11-30 14:00:00,231.02,231.16,230.9,231.1,37912.0,209.9084,210.0356,209.7994,209.9811,37912.0
2018-11-30 14:10:00,231.09,231.38,231.04,231.13,45286.0,209.972,210.2355,209.9266,210.0084,45286.0
2018-11-30 14:20:00,231.12,231.56,231.08,231.56,26990.0,209.9993,210.3991,209.9629,210.3991,26990.0
2018-11-30 14:30:00,231.53,231.6,230.87,230.88,49479.0,210.3718,210.4354,209.7721,209.7812,49479.0
2018-11-30 14:40:00,230.87,231.19,230.78,231.03,29407.0,209.7721,210.0629,209.6904,209.9175,29407.0
2018-11-30 14:50:00,231.06,231.16,230.96,231.05,21109.0,209.9448,210.0356,209.8539,209.9357,21109.0
2018-11-30 15:00:00,231.05,231.42,230.94,231.42,21651.0,209.9357,210.2719,209.8357,210.2719,21651.0
2018-11-30 15:10:00,231.36,231.64,231.24,231.56,25895.0,210.2174,210.4718,210.1083,210.3991,25895.0
2018-11-30 15:20:00,231.57,231.94,231.56,231.71,34598.0,210.4082,210.7444,210.3991,210.5354,34598.0
2018-11-30 15:30:00,231.71,231.91,231.41,231.54,47201.0,210.5354,210.7171,210.2628,210.3809,47201.0
2018-11-30 15:40:00,231.53,231.6,231.08,231.11,45748.0,210.3718,210.4354,209.9629,209.9902,45748.0
2018-11-30 15:50:00,231.13,231.53,230.91,231.29,187288.0,210.0084,210.3718,209.8085,210.1538,187288.0
2018-12-03 09:30:00,230.89,231.27,229.25,230.73,224688.0,209.7903,210.1356,208.3002,209.6449,224688.0
2018-12-03 09:40:00,230.72,230.9,229.54,229.61,66646.0,209.6358,209.7994,208.5637,208.6273,66646.0
2018-12-03 09:50:00,229.63,230.05,228.51,229.63,64209.0,208.6455,209.0271,207.6278,208.6455,64209.0
2018-12-03 10:00:00,229.27,229.69,228.73,228.73,31866.0,208.3184,208.7,207.8277,207.8277,31866.0
2018-12-03 10:10:00,228.65,229.76,228.56,229.73,42038.0,207.755,208.7636,207.6732,208.7363,42038.0
2018-12-03 10:20:00,229.7,230.06,229.44,229.64,53159.0,208.7091,209.0362,208.4728,208.6545,53159.0
2018-12-03 10:30:00,229.68,229.77,228.97,229.05,30404.0,208.6909,208.7727,208.0458,208.1185,30404.0
2018-12-03 10:40:00,229.05,229.09,228.56,228.71,39658.0,208.1185,208.1548,207.6732,207.8095,39658.0
2018-12-03 10:50:00,228.73,228.84,228.21,228.61,42564.0,207.8277,207.9276,207.3552,207.7187,42564.0
2018-12-03 11:00:00,228.67,228.72,228.28,228.51,84812.0,207.7732,207.8186,207.4188,207.6278,84812.0
2018-12-03 11:10:00,228.48,229.06,228.36,228.98,24329.0,207.6005,208.1275,207.4915,208.0549,24329.0
2018-12-03 11:20:00,229.0,229.28,228.82,228.96,26936.0,208.073,208.3274,207.9095,208.0367,26936.0
2018-12-03 11:30:00,228.97,229.09,228.7,228.88,19344.0,208.0458,208.1548,207.8004,207.964,19344.0
2018-12-03 11:40:00,228.87,228.98,228.61,228.95,29988.0,207.9549,208.0549,207.7187,208.0276,29988.0
2018-12-03 11:50:00,228.98,229.17,228.94,229.03,20649.0,208.0549,208.2275,208.0185,208.1003,20649.0
2018-12-03 12:00:00,229.09,229.81,229.09,229.81,24183.0,208.1548,208.809,208.1548,208.809,24183.0
2018-12-03 12:10:00,229.74,229.98,229.51,229.92,15407.0,208.7454,208.9635,208.5364,208.909,15407.0
2018-12-03 12:20:00,229.92,229.99,229.76,229.85,15187.0,208.909,208.9726,208.7636,208.8453,15187.0
2018-12-03 12:30:00,229.91,230.76,229.9,230.55,44007.0,208.8999,209.6722,208.8908,209.4814,44007.0
2018-12-03 12:40:00,230.54,230.69,230.47,230.66,14111.0,209.4723,209.6086,209.4087,209.5813,14111.0
2018-12-03 12:50:00,230.69,230.85,230.53,230.68,25431.0,209.6086,209.754,209.4632,209.5995,25431.0
2018-12-03 13:00:00,230.74,231.13,230.74,230.95,28629.0,209.654,210.0084,209.654,209.8448,28629.0
2018-12-03 13:10:00,230.95,231.44,230.95,231.07,27167.0,209.8448,210.29,209.8448,209.9539,27167.0
2018-12-03 13:20:00,231.05,231.18,230.98,231.12,10801.0,209.9357,210.0538,209.8721,209.9993,10801.0
2018-12-03 13:30:00,231.12,231.13,230.83,230.91,10671.0,209.9993,210.0084,209.7358,209.8085,10671.0
2018-12-03 13:40:00,230.86,230.86,230.43,230.48,14921.0,209.7631,209.7631,209.3723,209.4178,14921.0
2018-12-03 13:50:00,230.51,230.61,230.27,230.36,11688.0,209.445,209.5359,209.227,209.3087,11688.0
2018-12-03 14:00:00,230.39,230.65,230.1,230.23,16540.0,209.336,209.5722,209.0725,209.1906,16540.0
2018-12-03 14:10:00,230.25,230.83,230.24,230.67,19604.0,209.2088,209.7358,209.1997,209.5904,19604.0
2018-12-03 14:20:00,230.66,230.8,230.53,230.8,33394.0,209.5813,209.7085,209.4632,209.7085,33394.0
2018-12-03 14:30:00,230.79,230.83,230.54,230.68,13418.0,209.6994,209.7358,209.4723,209.5995,13418.0
2018-12-03 14:40:00,230.75,230.77,230.5,230.55,13320.0,209.6631,209.6813,209.4359,209.4814,13320.0
2018-12-03 14:50:00,230.59,230.74,230.41,230.45,18951.0,209.5177,209.654,209.3542,209.3905,18951.0
2018-12-03 15:00:00,230.43,230.57,230.01,230.29,24399.0,209.3723,209.4996,208.9907,209.2451,24399.0
2018-12-03 15:10:00,230.34,231.1,230.34,231.0,26896.0,209.2906,209.9811,209.2906,209.8903,26896.0
2018-12-03 15:20:00,231.05,231.54,230.93,231.52,39289.0,209.9357,210.3809,209.8267,210.3627,39289.0
2018-12-03 15:30:00,231.54,232.1,231.54,231.76,57670.0,210.3809,210.8897,210.3809,210.5808,57670.0
2018-12-03 15:40:00,231.78,231.79,231.28,231.36,49294.0,210.599,210.6081,210.1447,210.2174,49294.0
2018-12-03 15:50:00,231.38,232.2,230.89,232.1,187551.0,210.2355,210.9806,209.7903,210.8897,187551.0
2018-12-04 09:30:00,232.13,233.3,231.9,232.76,83058.0,210.917,211.9801,210.708,211.4894,83058.0
2018-12-04 09:40:00,232.78,233.25,232.11,232.24,47457.0,211.5076,211.9346,210.8988,211.0169,47457.0
2018-12-04 09:50:00,232.22,232.37,230.86,231.15,38279.0,210.9988,211.1351,209.7631,210.0265,38279.0
2018-12-04 10:00:00,231.21,231.54,231.04,231.52,32624.0,210.0811,210.3809,209.9266,210.3627,32624.0
2018-12-04 10:10:00,231.48,231.66,231.17,231.19,51768.0,210.3264,210.4899,210.0447,210.0629,51768.0
2018-12-04 10:20:00,231.17,231.48,230.94,231.23,43691.0,210.0447,210.3264,209.8357,210.0992,43691.0
2018-12-04 10:30:00,231.16,231.58,231.01,231.54,31983.0,210.0356,210.4173,209.8993,210.3809,31983.0
2018-12-04 10:40:00,231.51,231.61,230.91,231.26,39217.0,210.3537,210.4445,209.8085,210.1265,39217.0
2018-12-04 10:50:00,231.28,231.32,230.46,230.47,31809.0,210.1447,210.181,209.3996,209.4087,31809.0
2018-12-04 11:00:00,230.41,230.8,230.15,230.55,21227.0,209.3542,209.7085,209.1179,209.4814,21227.0
2018-12-04 11:10:00,230.55,230.67,230.1,230.21,23727.0,209.4814,209.5904,209.0725,209.1724,23727.0
2018-12-04 11:20:00,230.2,230.46,230.16,230.41,24974.0,209.1634,209.3996,209.127,209.3542,24974.0
2018-12-04 11:30:00,230.4,230.4,229.69,229.69,33875.0,209.3451,209.3451,208.7,208.7,33875.0
2018-12-04 11:40:00,229.73,230.14,229.72,229.98,24083.0,208.7363,209.1088,208.7272,208.9635,24083.0
2018-12-04 11:50:00,229.99,230.08,229.71,229.77,34978.0,208.9726,209.0543,208.7181,208.7727,34978.0
2018-12-04 12:00:00,229.75,229.76,228.37,228.77,112191.0,208.7545,208.7636,207.5006,207.864,112191.0
2018-12-04 12:10:00,228.75,229.0,228.38,228.76,80818.0,207.8459,208.073,207.5097,207.855,80818.0
2018-12-04 12:20:00,228.74,228.74,227.53,227.6,55720.0,207.8368,207.8368,206.7374,206.801,55720.0
2018-12-04 12:30:00,227.62,227.62,226.77,227.26,111880.0,206.8191,206.8191,206.0468,206.492,111880.0
2018-12-04 12:40:00,227.18,227.68,227.12,227.55,38679.0,206.4193,206.8737,206.3648,206.7555,38679.0
2018-12-04 12:50:00,227.5,227.64,226.96,227.22,47080.0,206.7101,206.8373,206.2194,206.4557,47080.0
2018-12-04 13:00:00,227.17,227.61,227.06,227.43,28323.0,206.4103,206.81,206.3103,206.6465,28323.0
2018-12-04 13:10:00,227.4,227.68,227.15,227.41,30089.0,206.6192,206.8737,206.3921,206.6283,30089.0
2018-12-04 13:20:00,227.39,227.44,226.59,226.9,92234.0,206.6102,206.6556,205.8833,206.1649,92234.0
2018-12-04 13:30:00,226.93,226.99,225.84,225.84,92490.0,206.1922,206.2467,205.2018,205.2018,92490.0
2018-12-04 13:40:00,225.83,226.41,225.72,225.99,60362.0,205.1927,205.7197,205.0928,205.3381,60362.0
2018-12-04 13:50:00,225.97,226.68,225.7,226.46,43297.0,205.3199,205.965,205.0746,205.7651,43297.0
2018-12-04 14:00:00,226.39,226.88,226.13,226.87,61981.0,205.7015,206.1468,205.4653,206.1377,61981.0
2018-12-04 14:10:00,226.83,227.04,226.71,226.98,67114.0,206.1013,206.2921,205.9923,206.2376,67114.0
2018-12-04 14:20:00,227.04,227.29,226.71,226.9,67298.0,206.2921,206.5193,205.9923,206.1649,67298.0
2018-12-04 14:30:00,226.89,227.5,226.88,227.38,34856.0,206.1558,206.7101,206.1468,206.6011,34856.0
2018-12-04 14:40:00,227.32,227.73,227.0,227.73,83959.0,206.5466,206.9191,206.2558,206.9191,83959.0
2018-12-04 14:50:00,227.75,227.87,227.4,227.5,63611.0,206.9373,207.0463,206.6192,206.7101,63611.0
2018-12-04 15:00:00,227.44,227.55,227.14,227.33,57140.0,206.6556,206.7555,206.383,206.5556,57140.0
2018-12-04 15:10:00,227.33,227.54,226.94,227.01,55173.0,206.5556,206.7464,206.2013,206.2649,55173.0
2018-12-04 15:20:00,227.0,227.15,226.2,226.34,50282.0,206.2558,206.3921,205.5289,205.6561,50282.0
2018-12-04 15:30:00,226.33,227.15,226.21,226.35,54924.0,205.647,206.3921,205.538,205.6652,54924.0
2018-12-04 15:40:00,226.31,226.42,225.88,226.17,93945.0,205.6288,205.7288,205.2381,205.5016,93945.0
2018-12-04 15:50:00,226.27,226.42,225.56,226.34,205167.0,205.5925,205.7288,204.9474,205.6561,205167.0
2018-12-06 09:30:00,227.94,230.95,227.94,230.74,201373.0,207.1099,209.8448,207.1099,209.654,201373.0
2018-12-06 09:40:00,230.5,230.54,229.18,229.27,125232.0,209.4359,209.4723,208.2366,208.3184,125232.0
2018-12-06 09:50:00,229.29,229.86,228.82,228.91,107730.0,208.3365,208.8544,207.9095,207.9912,107730.0
2018-12-06 10:00:00,228.94,229.78,228.8,229.47,88892.0,208.0185,208.7817,207.8913,208.5001,88892.0
2018-12-06 10:10:00,229.45,229.45,227.96,228.32,64213.0,208.4819,208.4819,207.1281,207.4552,64213.0
2018-12-06 10:20:00,228.31,228.62,228.0,228.39,35172.0,207.4461,207.7278,207.1644,207.5188,35172.0
2018-12-06 10:30:00,228.53,228.68,227.73,228.08,31453.0,207.646,207.7823,206.9191,207.2371,31453.0
2018-12-06 10:40:00,228.2,228.2,226.91,227.01,46250.0,207.3461,207.3461,206.174,206.2649,46250.0
2018-12-06 10:50:00,227.05,227.77,226.6,227.58,50531.0,206.3012,206.9554,205.8923,206.7828,50531.0
2018-12-06 11:00:00,227.62,227.82,227.06,227.08,60498.0,206.8191,207.0009,206.3103,206.3285,60498.0
2018-12-06 11:10:00,227.15,227.54,226.76,227.51,50513.0,206.3921,206.7464,206.0377,206.7192,50513.0
2018-12-06 11:20:00,227.53,227.6,226.72,227.18,54566.0,206.7374,206.801,206.0014,206.4193,54566.0
2018-12-06 11:30:00,227.11,228.2,227.11,228.15,52218.0,206.3557,207.3461,206.3557,207.3007,52218.0
2018-12-06 11:40:00,228.15,229.15,228.06,229.15,39270.0,207.3007,208.2093,207.2189,208.2093,39270.0
2018-12-06 11:50:00,229.21,230.45,229.14,230.42,54547.0,208.2638,209.3905,208.2002,209.3633,54547.0
2018-12-06 12:00:00,230.41,230.93,230.11,230.76,37957.0,209.3542,209.8267,209.0816,209.6722,37957.0
2018-12-06 12:10:00,230.73,231.45,230.59,230.75,58861.0,209.6449,210.2991,209.5177,209.6631,58861.0
2018-12-06 12:20:00,230.67,231.57,230.46,231.52,50041.0,209.5904,210.4082,209.3996,210.3627,50041.0
2018-12-06 12:30:00,231.45,232.2,231.45,231.69,60008.0,210.2991,210.9806,210.2991,210.5172,60008.0
2018-12-06 12:40:00,231.72,232.68,231.72,232.49,49174.0,210.5445,211.4167,210.5445,211.2441,49174.0
2018-12-06 12:50:00,232.46,233.25,232.29,232.61,65574.0,211.2168,211.9346,211.0624,211.3531,65574.0
2018-12-06 13:00:00,232.64,232.75,232.01,232.06,35109.0,211.3804,211.4803,210.808,210.8534,35109.0
2018-12-06 13:10:00,232.17,232.66,232.09,232.14,27657.0,210.9533,211.3986,210.8806,210.9261,27657.0
2018-12-06 13:20:00,232.19,232.2,231.65,231.65,25304.0,210.9715,210.9806,210.4809,210.4809,25304.0
2018-12-06 13:30:00,231.57,231.79,231.14,231.57,38665.0,210.4082,210.6081,210.0175,210.4082,38665.0
2018-12-06 13:40:00,231.53,232.72,231.52,232.69,51434.0,210.3718,211.4531,210.3627,211.4258,51434.0
2018-12-06 13:50:00,232.66,233.68,232.62,233.68,43660.0,211.3986,212.3253,211.3622,212.3253,43660.0
2018-12-06 14:00:00,233.62,233.86,233.04,233.18,41094.0,212.2708,212.4889,211.7438,211.871,41094.0
2018-12-06 14:10:00,233.16,233.26,232.27,232.34,41131.0,211.8529,211.9437,211.0442,211.1078,41131.0
2018-12-06 14:20:00,232.45,232.66,231.88,232.61,33132.0,211.2077,211.3986,210.6898,211.3531,33132.0
2018-12-06 14:30:00,232.58,232.67,232.15,232.29,31016.0,211.3259,211.4076,210.9352,211.0624,31016.0
2018-12-06 14:40:00,232.3,232.83,231.75,232.08,43656.0,211.0715,211.553,210.5717,210.8716,43656.0
2018-12-06 14:50:00,232.08,233.1,232.08,232.56,40031.0,210.8716,211.7983,210.8716,211.3077,40031.0
2018-12-06 15:00:00,232.65,233.36,232.45,232.87,55864.0,211.3895,212.0346,211.2077,211.5894,55864.0
2018-12-06 15:10:00,232.85,233.07,232.41,232.91,43217.0,211.5712,211.7711,211.1714,211.6257,43217.0
2018-12-06 15:20:00,232.9,232.9,232.21,232.37,59292.0,211.6166,211.6166,210.9897,211.1351,59292.0
2018-12-06 15:30:00,232.32,233.11,232.3,232.79,90892.0,211.0896,211.8074,211.0715,211.5167,90892.0
2018-12-06 15:40:00,232.79,232.96,232.06,232.92,268586.0,211.5167,211.6711,210.8534,211.6348,268586.0
2018-12-06 15:50:00,232.92,233.28,232.76,233.19,205310.0,211.6348,211.9619,211.4894,211.8801,205310.0
2018-12-07 09:30:00,233.15,233.81,231.57,232.11,92639.0,211.8438,212.4435,210.4082,210.8988,92639.0
2018-12-07 09:40:00,232.12,232.23,231.22,231.35,48913.0,210.9079,211.0079,210.0902,210.2083,48913.0
2018-12-07 09:50:00,231.24,232.57,231.24,232.57,28626.0,210.1083,211.3168,210.1083,211.3168,28626.0
2018-12-07 10:00:00,232.67,232.76,232.28,232.58,34452.0,211.4076,211.4894,211.0533,211.3259,34452.0
2018-12-07 10:10:00,232.52,232.52,230.43,230.75,40243.0,211.2714,211.2714,209.3723,209.6631,40243.0
2018-12-07 10:20:00,230.76,231.07,229.73,230.53,45894.0,209.6722,209.9539,208.7363,209.4632,45894.0
2018-12-07 10:30:00,230.54,230.83,229.48,229.93,38529.0,209.4723,209.7358,208.5092,208.918,38529.0
2018-12-07 10:40:00,229.88,230.61,229.68,230.01,21882.0,208.8726,209.5359,208.6909,208.9907,21882.0
2018-12-07 10:50:00,230.0,230.52,229.8,230.39,19402.0,208.9816,209.4541,208.7999,209.336,19402.0
2018-12-07 11:00:00,230.42,230.43,229.4,229.56,32080.0,209.3633,209.3723,208.4365,208.5818,32080.0
2018-12-07 11:10:00,229.54,229.89,228.64,228.73,27326.0,208.5637,208.8817,207.7459,207.8277,27326.0
2018-12-07 11:20:00,228.63,228.7,228.01,228.49,34568.0,207.7368,207.8004,207.1735,207.6096,34568.0
2018-12-07 11:30:00,228.5,229.09,228.26,228.78,29443.0,207.6187,208.1548,207.4006,207.8731,29443.0
2018-12-07 11:40:00,228.88,229.29,228.59,229.08,21166.0,207.964,208.3365,207.7005,208.1457,21166.0
2018-12-07 11:50:00,229.09,229.12,228.33,228.34,29469.0,208.1548,208.1821,207.4643,207.4733,29469.0
2018-12-07 12:00:00,228.28,228.58,228.19,228.44,27006.0,207.4188,207.6914,207.337,207.5642,27006.0
2018-12-07 12:10:00,228.41,229.0,228.33,228.58,35325.0,207.5369,208.073,207.4643,207.6914,35325.0
2018-12-07 12:20:00,228.52,229.05,227.45,227.65,48664.0,207.6369,208.1185,206.6647,206.8464,48664.0
2018-12-07 12:30:00,227.56,227.56,226.04,226.22,51864.0,206.7646,206.7646,205.3835,205.5471,51864.0
2018-12-07 12:40:00,226.22,226.3,225.55,225.87,45046.0,205.5471,205.6198,204.9383,205.2291,45046.0
2018-12-07 12:50:00,225.91,226.77,225.9,226.59,31196.0,205.2654,206.0468,205.2563,205.8833,31196.0
2018-12-07 13:00:00,226.56,227.03,226.34,226.39,33750.0,205.856,206.2831,205.6561,205.7015,33750.0
2018-12-07 13:10:00,226.41,226.57,225.63,225.63,34750.0,205.7197,205.8651,205.011,205.011,34750.0
2018-12-07 13:20:00,225.66,226.18,225.27,225.99,45151.0,205.0382,205.5107,204.6839,205.3381,45151.0
2018-12-07 13:30:00,226.08,226.13,225.36,225.66,32939.0,205.4199,205.4653,204.7657,205.0382,32939.0
2018-12-07 13:40:00,225.62,226.03,225.5,225.62,30604.0,205.0019,205.3744,204.8929,205.0019,30604.0
2018-12-07 13:50:00,225.54,226.19,225.39,225.68,39301.0,204.9292,205.5198,204.7929,205.0564,39301.0
2018-12-07 14:00:00,225.59,225.63,224.55,224.68,55347.0,204.9746,205.011,204.0297,204.1478,55347.0
2018-12-07 14:10:00,224.64,225.15,224.27,225.07,43584.0,204.1115,204.5749,203.7753,204.5022,43584.0
2018-12-07 14:20:00,225.11,225.43,224.57,224.83,57758.0,204.5385,204.8293,204.0479,204.2841,57758.0
2018-12-07 14:30:00,224.91,225.21,224.7,224.9,31702.0,204.3568,204.6294,204.166,204.3477,31702.0
2018-12-07 14:40:00,224.84,225.04,224.14,224.85,40980.0,204.2932,204.4749,203.6572,204.3023,40980.0
2018-12-07 14:50:00,224.9,225.26,223.26,223.42,55489.0,204.3477,204.6748,202.8576,203.0029,55489.0
2018-12-07 15:00:00,223.42,223.99,223.03,223.99,48300.0,203.0029,203.5209,202.6486,203.5209,48300.0
2018-12-07 15:10:00,224.01,224.3,223.35,223.73,62695.0,203.539,203.8025,202.9393,203.2846,62695.0
2018-12-07 15:20:00,223.74,224.36,223.3,224.2,54489.0,203.2937,203.857,202.8939,203.7117,54489.0
2018-12-07 15:30:00,224.18,225.68,224.03,224.85,69714.0,203.6935,205.0564,203.5572,204.3023,69714.0
2018-12-07 15:40:00,224.84,225.27,224.37,224.39,72328.0,204.2932,204.6839,203.8661,203.8843,72328.0
2018-12-07 15:50:00,224.39,225.14,224.39,224.86,215243.0,203.8843,204.5658,203.8843,204.3114,215243.0
2018-12-10 09:30:00,224.54,225.2,222.96,222.98,80415.0,204.0206,204.6203,202.585,202.6032,80415.0
2018-12-10 09:40:00,222.96,223.34,221.69,221.92,49794.0,202.585,202.9303,201.431,201.64,49794.0
2018-12-10 09:50:00,221.96,222.0,220.44,220.56,78905.0,201.6764,201.7127,200.2953,200.4043,78905.0
2018-12-10 10:00:00,220.53,222.17,220.53,221.95,34373.0,200.377,201.8672,200.377,201.6673,34373.0
2018-12-10 10:10:00,221.93,222.64,221.43,222.64,35740.0,201.6491,202.2942,201.1948,202.2942,35740.0
2018-12-10 10:20:00,222.65,222.88,222.18,222.56,25516.0,202.3033,202.5123,201.8763,202.2215,25516.0
2018-12-10 10:30:00,222.49,222.73,221.64,221.67,29536.0,202.1579,202.376,201.3856,201.4129,29536.0
2018-12-10 10:40:00,221.66,222.05,221.44,221.44,29151.0,201.4038,201.7581,201.2039,201.2039,29151.0
2018-12-10 10:50:00,221.45,221.48,220.18,220.31,43635.0,201.213,201.2402,200.059,200.1772,43635.0
2018-12-10 11:00:00,220.51,220.51,219.11,220.01,48688.0,200.3589,200.3589,199.0868,199.9046,48688.0
2018-12-10 11:10:00,219.95,220.34,219.68,220.34,28501.0,199.8501,200.2044,199.6047,200.2044,28501.0
2018-12-10 11:20:00,220.26,220.55,220.02,220.26,26820.0,200.1317,200.3952,199.9137,200.1317,26820.0
2018-12-10 11:30:00,220.52,221.19,220.17,221.11,19743.0,200.368,200.9767,200.0499,200.904,19743.0
2018-12-10 11:40:00,221.17,221.97,220.9,221.6,21439.0,200.9586,201.6855,200.7132,201.3493,21439.0
2018-12-10 11:50:00,221.65,221.98,221.12,221.24,18524.0,201.3947,201.6945,200.9131,201.0222,18524.0
2018-12-10 12:00:00,221.18,221.39,220.81,221.11,21968.0,200.9676,201.1585,200.6315,200.904,21968.0
2018-12-10 12:10:00,221.21,221.88,220.93,220.94,24318.0,200.9949,201.6037,200.7405,200.7496,24318.0
2018-12-10 12:20:00,220.91,221.42,220.84,221.29,13383.0,200.7223,201.1857,200.6587,201.0676,13383.0
2018-12-10 12:30:00,221.19,222.87,221.16,222.48,23016.0,200.9767,202.5032,200.9495,202.1488,23016.0
2018-12-10 12:40:00,222.55,223.42,222.54,223.34,28592.0,202.2125,203.0029,202.2034,202.9303,28592.0
2018-12-10 12:50:00,223.33,223.43,222.65,222.68,22827.0,202.9212,203.012,202.3033,202.3306,22827.0
2018-12-10 13:00:00,222.77,223.05,222.49,222.69,15973.0,202.4123,202.6668,202.1579,202.3397,15973.0
2018-12-10 13:10:00,222.72,223.46,222.54,223.3,20149.0,202.3669,203.0393,202.2034,202.8939,20149.0
2018-12-10 13:20:00,223.35,223.49,222.53,222.8,16189.0,202.9393,203.0666,202.1943,202.4396,16189.0
2018-12-10 13:30:00,222.77,223.98,222.65,223.57,17059.0,202.4123,203.5118,202.3033,203.1392,17059.0
2018-12-10 13:40:00,223.66,223.9,223.33,223.56,29147.0,203.221,203.4391,202.9212,203.1302,29147.0
2018-12-10 13:50:00,223.6,224.2,223.51,223.73,18470.0,203.1665,203.7117,203.0847,203.2846,18470.0
2018-12-10 14:00:00,223.76,224.29,223.75,224.01,25583.0,203.3119,203.7934,203.3028,203.539,25583.0
2018-12-10 14:10:00,223.88,224.18,223.4,223.5,18537.0,203.4209,203.6935,202.9848,203.0756,18537.0
2018-12-10 14:20:00,223.54,224.29,223.14,224.0,20706.0,203.112,203.7934,202.7485,203.5299,20706.0
2018-12-10 14:30:00,224.03,224.97,223.98,224.53,17571.0,203.5572,204.4113,203.5118,204.0115,17571.0
2018-12-10 14:40:00,224.58,224.83,224.35,224.58,21990.0,204.0569,204.2841,203.848,204.0569,21990.0
2018-12-10 14:50:00,224.57,224.93,223.75,223.86,14896.0,204.0479,204.375,203.3028,203.4027,14896.0
2018-12-10 15:00:00,223.77,224.05,223.69,224.03,18430.0,203.321,203.5754,203.2483,203.5572,18430.0
2018-12-10 15:10:00,223.92,224.01,223.18,223.34,21074.0,203.4573,203.539,202.7849,202.9303,21074.0
2018-12-10 15:20:00,223.41,224.05,223.41,224.04,22304.0,202.9939,203.5754,202.9939,203.5663,22304.0
2018-12-10 15:30:00,224.08,224.91,224.05,224.56,36750.0,203.6026,204.3568,203.5754,204.0388,36750.0
2018-12-10 15:40:00,224.56,224.65,224.01,224.12,36874.0,204.0388,204.1205,203.539,203.639,36874.0
2018-12-10 15:50:00,224.11,224.4,222.64,222.66,338633.0,203.6299,203.8934,202.2942,202.3124,338633.0
2018-12-11 09:30:00,225.12,225.89,224.42,225.78,72558.0,204.5476,205.2472,203.9116,205.1473,72558.0
2018-12-11 09:40:00,225.75,226.18,225.15,225.39,41196.0,205.12,205.5107,204.5749,204.7929,41196.0
2018-12-11 09:50:00,225.44,225.67,224.88,225.34,39760.0,204.8384,205.0473,204.3295,204.7475,39760.0
2018-12-11 10:00:00,225.34,226.18,225.09,225.91,49636.0,204.7475,205.5107,204.5203,205.2654,49636.0
2018-12-11 10:10:00,225.87,225.94,224.96,225.44,45224.0,205.2291,205.2927,204.4022,204.8384,45224.0
2018-12-11 10:20:00,225.52,226.41,225.52,226.31,54353.0,204.911,205.7197,204.911,205.6288,54353.0
2018-12-11 10:30:00,226.35,226.8,225.9,226.8,42474.0,205.6652,206.0741,205.2563,206.0741,42474.0
2018-12-11 10:40:00,226.82,227.02,225.88,226.02,41781.0,206.0922,206.274,205.2381,205.3653,41781.0
2018-12-11 10:50:00,225.97,226.0,225.13,225.49,36110.0,205.3199,205.3472,204.5567,204.8838,36110.0
2018-12-11 11:00:00,225.47,225.71,224.89,225.61,29400.0,204.8656,205.0837,204.3386,204.9928,29400.0
2018-12-11 11:10:00,225.62,225.94,225.25,225.84,20542.0,205.0019,205.2927,204.6657,205.2018,20542.0
2018-12-11 11:20:00,225.85,226.13,225.62,225.9,21806.0,205.2109,205.4653,205.0019,205.2563,21806.0
2018-12-11 11:30:00,225.89,226.37,225.67,226.29,29249.0,205.2472,205.6834,205.0473,205.6107,29249.0
2018-12-11 11:40:00,226.15,226.54,225.85,226.51,25282.0,205.4835,205.8378,205.2109,205.8106,25282.0
2018-12-11 11:50:00,226.5,227.0,226.29,226.84,39429.0,205.8015,206.2558,205.6107,206.1104,39429.0
2018-12-11 12:00:00,226.79,226.79,225.39,225.6,47426.0,206.065,206.065,204.7929,204.9837,47426.0
2018-12-11 12:10:00,225.64,225.82,225.3,225.69,29725.0,205.0201,205.1836,204.7111,205.0655,29725.0
2018-12-11 12:20:00,225.63,226.31,225.55,225.84,27224.0,205.011,205.6288,204.9383,205.2018,27224.0
2018-12-11 12:30:00,225.86,226.08,225.51,225.82,18522.0,205.22,205.4199,204.902,205.1836,18522.0
2018-12-11 12:40:00,225.88,226.43,225.83,226.12,19847.0,205.2381,205.7379,205.1927,205.4562,19847.0
2018-12-11 12:50:00,226.13,226.2,225.62,225.78,30224.0,205.4653,205.5289,205.0019,205.1473,30224.0
2018-12-11 13:00:00,225.73,225.85,225.29,225.52,17622.0,205.1019,205.2109,204.7021,204.911,17622.0
2018-12-11 13:10:00,225.48,225.77,225.12,225.76,21154.0,204.8747,205.1382,204.5476,205.1291,21154.0
2018-12-11 13:20:00,225.73,226.0,225.42,225.59,27396.0,205.1019,205.3472,204.8202,204.9746,27396.0
2018-12-11 13:30:00,225.61,225.92,225.22,225.85,16125.0,204.9928,205.2745,204.6385,205.2109,16125.0
2018-12-11 13:40:00,225.82,225.83,224.41,224.58,29183.0,205.1836,205.1927,203.9025,204.0569,29183.0
2018-12-11 13:50:00,224.59,224.83,224.13,224.26,13685.0,204.066,204.2841,203.6481,203.7662,13685.0
2018-12-11 14:00:00,224.21,224.71,224.0,224.0,18233.0,203.7208,204.1751,203.5299,203.5299,18233.0
2018-12-11 14:10:00,224.11,224.8,224.02,224.74,16868.0,203.6299,204.2568,203.5481,204.2023,16868.0
2018-12-11 14:20:00,224.69,225.61,224.5,225.6,30291.0,204.1569,204.9928,203.9843,204.9837,30291.0
2018-12-11 14:30:00,225.56,225.94,225.51,225.66,20367.0,204.9474,205.2927,204.902,205.0382,20367.0
2018-12-11 14:40:00,225.71,226.44,225.68,226.05,24162.0,205.0837,205.747,205.0564,205.3926,24162.0
2018-12-11 14:50:00,226.05,226.47,225.9,226.1,23076.0,205.3926,205.7742,205.2563,205.438,23076.0
2018-12-11 15:00:00,226.13,226.3,225.53,226.16,29697.0,205.4653,205.6198,204.9201,205.4926,29697.0
2018-12-11 15:10:00,226.18,227.21,226.18,227.05,39104.0,205.5107,206.4466,205.5107,206.3012,39104.0
2018-12-11 15:20:00,226.97,227.12,226.57,226.64,51343.0,206.2285,206.3648,205.8651,205.9287,51343.0
2018-12-11 15:30:00,226.61,227.25,226.54,226.72,49553.0,205.9014,206.4829,205.8378,206.0014,49553.0
2018-12-11 15:40:00,226.7,226.75,226.2,226.26,98606.0,205.9832,206.0286,205.5289,205.5834,98606.0
2018-12-11 15:50:00,226.26,226.66,226.21,226.5,303107.0,205.5834,205.9469,205.538,205.8015,303107.0
2018-12-12 09:30:00,228.35,229.12,227.07,228.22,132554.0,207.4824,208.1821,206.3194,207.3643,132554.0
2018-12-12 09:40:00,228.16,228.66,227.81,228.2,42376.0,207.3098,207.7641,206.9918,207.3461,42376.0
2018-12-12 09:50:00,228.19,228.99,227.62,228.82,94671.0,207.337,208.0639,206.8191,207.9095,94671.0
2018-12-12 10:00:00,228.89,229.14,228.42,228.52,89878.0,207.9731,208.2002,207.546,207.6369,89878.0
2018-12-12 10:10:00,228.54,228.8,227.65,228.3,34499.0,207.6551,207.8913,206.8464,207.437,34499.0
2018-12-12 10:20:00,228.26,228.47,228.0,228.21,24616.0,207.4006,207.5915,207.1644,207.3552,24616.0
2018-12-12 10:30:00,228.21,228.62,228.06,228.11,19797.0,207.3552,207.7278,207.2189,207.2644,19797.0
2018-12-12 10:40:00,228.1,228.44,228.08,228.2,16929.0,207.2553,207.5642,207.2371,207.3461,16929.0
2018-12-12 10:50:00,228.23,228.83,228.02,228.81,67747.0,207.3734,207.9186,207.1826,207.9004,67747.0
2018-12-12 11:00:00,228.81,229.33,228.57,229.22,57903.0,207.9004,208.3729,207.6823,208.2729,57903.0
2018-12-12 11:10:00,229.19,229.22,228.26,228.36,61179.0,208.2457,208.2729,207.4006,207.4915,61179.0
2018-12-12 11:20:00,228.41,228.59,228.01,228.28,42023.0,207.5369,207.7005,207.1735,207.4188,42023.0
2018-12-12 11:30:00,228.28,228.83,228.19,228.75,39173.0,207.4188,207.9186,207.337,207.8459,39173.0
2018-12-12 11:40:00,228.63,229.39,228.6,229.33,47917.0,207.7368,208.4274,207.7096,208.3729,47917.0
2018-12-12 11:50:00,229.3,229.65,229.05,229.62,80275.0,208.3456,208.6636,208.1185,208.6364,80275.0
2018-12-12 12:00:00,229.66,229.79,229.26,229.38,58600.0,208.6727,208.7908,208.3093,208.4183,58600.0
2018-12-12 12:10:00,229.39,229.73,229.33,229.66,25213.0,208.4274,208.7363,208.3729,208.6727,25213.0
2018-12-12 12:20:00,229.62,229.75,229.39,229.59,27035.0,208.6364,208.7545,208.4274,208.6091,27035.0
2018-12-12 12:30:00,229.66,229.74,229.51,229.66,17125.0,208.6727,208.7454,208.5364,208.6727,17125.0
2018-12-12 12:40:00,229.7,229.91,229.57,229.74,28579.0,208.7091,208.8999,208.5909,208.7454,28579.0
2018-12-12 12:50:00,229.74,230.19,229.73,230.19,42521.0,208.7454,209.1543,208.7363,209.1543,42521.0
2018-12-12 13:00:00,230.17,230.33,229.97,229.97,28604.0,209.1361,209.2815,208.9544,208.9544,28604.0
2018-12-12 13:10:00,229.97,230.45,229.96,230.18,21175.0,208.9544,209.3905,208.9453,209.1452,21175.0
2018-12-12 13:20:00,230.15,230.18,229.77,229.86,17941.0,209.1179,209.1452,208.7727,208.8544,17941.0
2018-12-12 13:30:00,229.86,230.15,229.85,229.91,13439.0,208.8544,209.1179,208.8453,208.8999,13439.0
2018-12-12 13:40:00,229.89,230.08,229.67,229.69,17623.0,208.8817,209.0543,208.6818,208.7,17623.0
2018-12-12 13:50:00,229.74,229.94,229.63,229.82,18476.0,208.7454,208.9271,208.6455,208.8181,18476.0
2018-12-12 14:00:00,229.84,229.9,229.44,229.53,16463.0,208.8363,208.8908,208.4728,208.5546,16463.0
2018-12-12 14:10:00,229.55,229.65,229.12,229.65,27397.0,208.5728,208.6636,208.1821,208.6636,27397.0
2018-12-12 14:20:00,229.67,229.74,228.58,228.8,19701.0,208.6818,208.7454,207.6914,207.8913,19701.0
2018-12-12 14:30:00,228.84,228.9,228.26,228.55,47125.0,207.9276,207.9822,207.4006,207.6641,47125.0
2018-12-12 14:40:00,228.56,228.98,228.41,228.97,49139.0,207.6732,208.0549,207.5369,208.0458,49139.0
2018-12-12 14:50:00,228.98,229.32,228.52,228.87,43157.0,208.0549,208.3638,207.6369,207.9549,43157.0
2018-12-12 15:00:00,228.85,228.98,228.45,228.88,23068.0,207.9367,208.0549,207.5733,207.964,23068.0
2018-12-12 15:10:00,228.98,229.18,228.39,228.51,28136.0,208.0549,208.2366,207.5188,207.6278,28136.0
2018-12-12 15:20:00,228.53,229.24,228.53,228.81,63199.0,207.646,208.2911,207.646,207.9004,63199.0
2018-12-12 15:30:00,228.86,229.38,228.77,229.31,53921.0,207.9458,208.4183,207.864,208.3547,53921.0
2018-12-12 15:40:00,229.36,229.68,228.84,228.88,64853.0,208.4001,208.6909,207.9276,207.964,64853.0
2018-12-12 15:50:00,228.89,228.91,227.76,227.79,151161.0,207.9731,207.9912,206.9463,206.9736,151161.0
2018-12-13 09:30:00,228.84,229.37,228.14,229.33,55402.0,207.9276,208.4092,207.2916,208.3729,55402.0
2018-12-13 09:40:00,229.08,229.62,228.95,229.31,33032.0,208.1457,208.6364,208.0276,208.3547,33032.0
2018-12-13 09:50:00,229.31,229.43,228.55,228.55,28339.0,208.3547,208.4637,207.6641,207.6641,28339.0
2018-12-13 10:00:00,228.5,229.39,228.39,229.16,26926.0,207.6187,208.4274,207.5188,208.2184,26926.0
2018-12-13 10:10:00,229.16,229.5,228.32,228.76,43903.0,208.2184,208.5273,207.4552,207.855,43903.0
2018-12-13 10:20:00,228.69,228.87,227.2,227.22,32736.0,207.7914,207.9549,206.4375,206.4557,32736.0
2018-12-13 10:30:00,227.14,227.32,226.71,226.79,33096.0,206.383,206.5466,205.9923,206.065,33096.0
2018-12-13 10:40:00,226.79,226.92,226.26,226.48,28214.0,206.065,206.1831,205.5834,205.7833,28214.0
2018-12-13 10:50:00,226.46,226.46,225.71,226.35,18004.0,205.7651,205.7651,205.0837,205.6652,18004.0
2018-12-13 11:00:00,226.42,226.8,226.04,226.79,12295.0,205.7288,206.0741,205.3835,206.065,12295.0
2018-12-13 11:10:00,226.66,226.69,226.2,226.33,25377.0,205.9469,205.9741,205.5289,205.647,25377.0
2018-12-13 11:20:00,226.41,226.94,226.29,226.8,11152.0,205.7197,206.2013,205.6107,206.0741,11152.0
2018-12-13 11:30:00,226.75,227.22,226.41,226.43,19060.0,206.0286,206.4557,205.7197,205.7379,19060.0
2018-12-13 11:40:00,226.42,227.19,226.37,226.99,14623.0,205.7288,206.4284,205.6834,206.2467,14623.0
2018-12-13 11:50:00,226.89,227.08,226.48,226.58,17088.0,206.1558,206.3285,205.7833,205.8742,17088.0
2018-12-13 12:00:00,226.5,226.79,226.22,226.62,13993.0,205.8015,206.065,205.5471,205.9105,13993.0
2018-12-13 12:10:00,226.51,226.63,226.27,226.48,14759.0,205.8106,205.9196,205.5925,205.7833,14759.0
2018-12-13 12:20:00,226.5,226.6,226.29,226.36,10681.0,205.8015,205.8923,205.6107,205.6743,10681.0
2018-12-13 12:30:00,226.4,226.81,226.24,226.77,16000.0,205.7106,206.0832,205.5652,206.0468,16000.0
2018-12-13 12:40:00,226.86,226.92,226.35,226.62,30034.0,206.1286,206.1831,205.6652,205.9105,30034.0
2018-12-13 12:50:00,226.66,226.68,226.2,226.39,11155.0,205.9469,205.965,205.5289,205.7015,11155.0
2018-12-13 13:00:00,226.38,226.43,225.64,226.12,27151.0,205.6925,205.7379,205.0201,205.4562,27151.0
2018-12-13 13:10:00,226.12,226.5,225.95,226.09,17447.0,205.4562,205.8015,205.3017,205.429,17447.0
2018-12-13 13:20:00,226.15,226.49,225.87,226.15,21322.0,205.4835,205.7924,205.2291,205.4835,21322.0
2018-12-13 13:30:00,226.14,226.75,226.12,226.63,20301.0,205.4744,206.0286,205.4562,205.9196,20301.0
2018-12-13 13:40:00,226.74,227.2,226.52,227.18,54571.0,206.0196,206.4375,205.8197,206.4193,54571.0
2018-12-13 13:50:00,227.17,227.43,226.25,226.35,22608.0,206.4103,206.6465,205.5743,205.6652,22608.0
2018-12-13 14:00:00,226.3,226.4,225.83,225.92,13928.0,205.6198,205.7106,205.1927,205.2745,13928.0
2018-12-13 14:10:00,225.92,226.11,225.7,225.91,17535.0,205.2745,205.4471,205.0746,205.2654,17535.0
2018-12-13 14:20:00,225.92,225.97,225.48,225.95,25053.0,205.2745,205.3199,204.8747,205.3017,25053.0
2018-12-13 14:30:00,225.93,226.01,225.62,225.88,25666.0,205.2836,205.3563,205.0019,205.2381,25666.0
2018-12-13 14:40:00,225.87,226.05,225.74,225.82,24066.0,205.2291,205.3926,205.1109,205.1836,24066.0
2018-12-13 14:50:00,225.86,226.33,225.84,225.95,31433.0,205.22,205.647,205.2018,205.3017,31433.0
2018-12-13 15:00:00,225.97,226.21,225.82,225.92,33318.0,205.3199,205.538,205.1836,205.2745,33318.0
2018-12-13 15:10:00,225.89,226.21,225.65,226.13,30464.0,205.2472,205.538,205.0292,205.4653,30464.0
2018-12-13 15:20:00,226.17,226.34,225.95,226.33,35547.0,205.5016,205.6561,205.3017,205.647,35547.0
2018-12-13 15:30:00,226.28,226.48,226.03,226.18,43426.0,205.6016,205.7833,205.3744,205.5107,43426.0
2018-12-13 15:40:00,226.18,227.02,226.16,226.48,58619.0,205.5107,206.274,205.4926,205.7833,58619.0
2018-12-13 15:50:00,226.52,226.92,226.3,226.39,186289.0,205.8197,206.1831,205.6198,205.7015,186289.0
2018-12-14 09:30:00,218.0,219.0,213.5,214.07,547356.0,198.0783,198.9869,193.9895,194.5074,547356.0
2018-12-14 09:40:00,214.22,215.07,212.76,213.35,393067.0,194.6437,195.416,193.3171,193.8532,393067.0
2018-12-14 09:50:00,213.34,213.77,211.51,211.99,284956.0,193.8441,194.2348,192.1813,192.6175,284956.0
2018-12-14 10:00:00,211.99,212.95,211.61,212.26,213274.0,192.6175,193.4897,192.2722,192.8628,213274.0
2018-12-14 10:10:00,212.2,212.56,210.76,210.83,278178.0,192.8083,193.1354,191.4999,191.5635,278178.0
2018-12-14 10:20:00,210.81,211.56,210.48,211.22,228182.0,191.5453,192.2268,191.2455,191.9178,228182.0
2018-12-14 10:30:00,211.27,211.99,210.21,211.21,247323.0,191.9633,192.6175,191.0001,191.9087,247323.0
2018-12-14 10:40:00,211.1,211.36,209.81,210.21,187091.0,191.8088,192.045,190.6367,191.0001,187091.0
2018-12-14 10:50:00,210.21,210.98,209.57,210.15,162241.0,191.0001,191.6998,190.4186,190.9456,162241.0
2018-12-14 11:00:00,210.22,210.29,209.5,210.06,139971.0,191.0092,191.0728,190.355,190.8638,139971.0
2018-12-14 11:10:00,210.06,210.08,208.63,209.04,220023.0,190.8638,190.882,189.5645,189.9371,220023.0
2018-12-14 11:20:00,209.03,209.04,208.4,208.55,134445.0,189.928,189.9371,189.3555,189.4918,134445.0
2018-12-14 11:30:00,208.62,209.2,208.25,208.4,107191.0,189.5554,190.0824,189.2192,189.3555,107191.0
2018-12-14 11:40:00,208.34,208.45,207.85,207.86,153626.0,189.301,189.401,188.8558,188.8649,153626.0
2018-12-14 11:50:00,207.83,207.94,206.86,207.43,179016.0,188.8376,188.9376,187.9563,188.4742,179016.0
2018-12-14 12:00:00,207.46,207.95,207.32,207.74,94856.0,188.5014,188.9467,188.3742,188.7559,94856.0
2018-12-14 12:10:00,207.73,208.43,207.57,208.28,163163.0,188.7468,189.3828,188.6014,189.2465,163163.0
2018-12-14 12:20:00,208.34,208.94,208.11,208.6,127716.0,189.301,189.8462,189.092,189.5373,127716.0
2018-12-14 12:30:00,208.62,208.66,208.11,208.25,116984.0,189.5554,189.5918,189.092,189.2192,116984.0
2018-12-14 12:40:00,208.18,208.18,207.19,207.59,149465.0,189.1556,189.1556,188.2561,188.6196,149465.0
2018-12-14 12:50:00,207.64,208.63,207.53,208.53,82290.0,188.665,189.5645,188.565,189.4737,82290.0
2018-12-14 13:00:00,208.47,208.47,207.77,208.19,62068.0,189.4191,189.4191,188.7831,189.1647,62068.0
2018-12-14 13:10:00,208.16,208.31,207.44,207.44,63771.0,189.1375,189.2738,188.4833,188.4833,63771.0
2018-12-14 13:20:00,207.47,207.86,207.22,207.36,70541.0,188.5105,188.8649,188.2834,188.4106,70541.0
2018-12-14 13:30:00,207.36,207.44,207.03,207.16,85220.0,188.4106,188.4833,188.1107,188.2289,85220.0
2018-12-14 13:40:00,207.15,207.27,206.8,207.0,129712.0,188.2198,188.3288,187.9018,188.0835,129712.0
2018-12-14 13:50:00,207.02,207.37,207.0,207.1,72001.0,188.1016,188.4197,188.0835,188.1743,72001.0
2018-12-14 14:00:00,207.09,207.38,207.03,207.21,41279.0,188.1653,188.4288,188.1107,188.2743,41279.0
2018-12-14 14:10:00,207.24,207.86,207.13,207.69,72809.0,188.3015,188.8649,188.2016,188.7104,72809.0
2018-12-14 14:20:00,207.68,207.95,207.44,207.86,129360.0,188.7013,188.9467,188.4833,188.8649,129360.0
2018-12-14 14:30:00,207.86,208.19,206.53,206.55,136888.0,188.8649,189.1647,187.6564,187.6746,136888.0
2018-12-14 14:40:00,206.55,207.19,206.28,206.65,97911.0,187.6746,188.2561,187.4293,187.7655,97911.0
2018-12-14 14:50:00,206.63,206.92,206.07,206.69,82169.0,187.7473,188.0108,187.2385,187.8018,82169.0
2018-12-14 15:00:00,206.75,206.96,206.54,206.69,71643.0,187.8563,188.0471,187.6655,187.8018,71643.0
2018-12-14 15:10:00,206.69,207.19,206.69,206.97,83586.0,187.8018,188.2561,187.8018,188.0562,83586.0
2018-12-14 15:20:00,206.95,206.96,206.07,206.17,97731.0,188.038,188.0471,187.2385,187.3293,97731.0
2018-12-14 15:30:00,206.17,206.39,205.53,205.61,156259.0,187.3293,187.5292,186.7478,186.8205,156259.0
2018-12-14 15:40:00,205.58,205.85,205.51,205.79,169505.0,186.7932,187.0386,186.7296,186.9841,169505.0
2018-12-14 15:50:00,205.8,207.67,205.74,207.05,548418.0,186.9931,188.6922,186.9386,188.1289,548418.0
2018-12-17 09:30:00,206.68,208.0,205.52,206.01,195566.0,187.7927,188.9921,186.7387,187.1839,195566.0
2018-12-17 09:40:00,206.06,206.19,204.7,205.22,150941.0,187.2294,187.3475,185.9937,186.4661,150941.0
2018-12-17 09:50:00,205.14,206.73,205.07,205.57,120508.0,186.3935,187.8382,186.3298,186.7842,120508.0
2018-12-17 10:00:00,205.56,205.74,204.4,204.74,98785.0,186.7751,186.9386,185.7211,186.03,98785.0
2018-12-17 10:10:00,204.67,205.75,204.56,205.29,81821.0,185.9664,186.9477,185.8665,186.5297,81821.0
2018-12-17 10:20:00,205.28,205.56,204.62,204.62,91645.0,186.5207,186.7751,185.921,185.921,91645.0
2018-12-17 10:30:00,204.69,204.99,204.1,204.56,67500.0,185.9846,186.2572,185.4485,185.8665,67500.0
2018-12-17 10:40:00,204.59,205.69,204.45,205.15,102390.0,185.8937,186.8932,185.7665,186.4025,102390.0
2018-12-17 10:50:00,205.18,205.35,204.58,204.84,83559.0,186.4298,186.5843,185.8846,186.1209,83559.0
2018-12-17 11:00:00,204.85,205.52,204.85,205.13,100927.0,186.13,186.7387,186.13,186.3844,100927.0
2018-12-17 11:10:00,205.17,205.33,204.98,205.11,63653.0,186.4207,186.5661,186.2481,186.3662,63653.0
2018-12-17 11:20:00,205.15,205.73,205.05,205.31,55558.0,186.4025,186.9295,186.3117,186.5479,55558.0
2018-12-17 11:30:00,205.42,205.93,205.22,205.9,47531.0,186.6479,187.1113,186.4661,187.084,47531.0
2018-12-17 11:40:00,205.93,206.86,205.52,206.86,56015.0,187.1113,187.9563,186.7387,187.9563,56015.0
2018-12-17 11:50:00,206.91,207.47,206.8,207.25,45904.0,188.0017,188.5105,187.9018,188.3106,45904.0
2018-12-17 12:00:00,207.26,207.55,207.02,207.19,55394.0,188.3197,188.5832,188.1016,188.2561,55394.0
2018-12-17 12:10:00,207.16,207.17,206.36,206.53,72468.0,188.2289,188.2379,187.502,187.6564,72468.0
2018-12-17 12:20:00,206.54,206.54,206.02,206.13,46120.0,187.6655,187.6655,187.193,187.293,46120.0
2018-12-17 12:30:00,206.12,206.24,205.42,205.52,34777.0,187.2839,187.3929,186.6479,186.7387,34777.0
2018-12-17 12:40:00,205.43,205.75,205.05,205.42,37167.0,186.6569,186.9477,186.3117,186.6479,37167.0
2018-12-17 12:50:00,205.39,205.42,204.35,204.6,42954.0,186.6206,186.6479,185.6756,185.9028,42954.0
2018-12-17 13:00:00,204.55,205.28,204.45,205.18,36373.0,185.8574,186.5207,185.7665,186.4298,36373.0
2018-12-17 13:10:00,205.19,205.42,204.76,204.97,36949.0,186.4389,186.6479,186.0482,186.239,36949.0
2018-12-17 13:20:00,204.94,205.41,204.47,204.98,36786.0,186.2117,186.6388,185.7847,186.2481,36786.0
2018-12-17 13:30:00,204.96,205.07,204.3,204.56,46966.0,186.2299,186.3298,185.6302,185.8665,46966.0
2018-12-17 13:40:00,204.72,205.09,204.23,204.41,42718.0,186.0118,186.348,185.5666,185.7302,42718.0
2018-12-17 13:50:00,204.53,204.68,204.21,204.23,49384.0,185.8392,185.9755,185.5484,185.5666,49384.0
2018-12-17 14:00:00,204.2,204.67,204.17,204.48,47250.0,185.5394,185.9664,185.5121,185.7938,47250.0
2018-12-17 14:10:00,204.46,204.6,203.06,203.38,111515.0,185.7756,185.9028,184.5035,184.7943,111515.0
2018-12-17 14:20:00,203.41,203.88,202.72,202.95,67775.0,184.8215,185.2486,184.1946,184.4036,67775.0
2018-12-17 14:30:00,203.0,203.25,202.85,203.18,61995.0,184.449,184.6762,184.3127,184.6126,61995.0
2018-12-17 14:40:00,203.19,203.5,203.14,203.45,59444.0,184.6217,184.9033,184.5762,184.8579,59444.0
2018-12-17 14:50:00,203.45,203.52,202.71,203.09,48008.0,184.8579,184.9215,184.1855,184.5308,48008.0
2018-12-17 15:00:00,203.05,203.13,202.37,202.43,73709.0,184.4944,184.5671,183.8766,183.9311,73709.0
2018-12-17 15:10:00,202.35,203.09,202.26,202.36,96640.0,183.8584,184.5308,183.7766,183.8675,96640.0
2018-12-17 15:20:00,202.42,202.43,201.35,201.42,106909.0,183.922,183.9311,182.9498,183.0134,106909.0
2018-12-17 15:30:00,201.45,201.62,201.11,201.21,126548.0,183.0407,183.1951,182.7317,182.8226,126548.0
2018-12-17 15:40:00,201.2,201.45,200.66,200.94,149005.0,182.8135,183.0407,182.3229,182.5773,149005.0
2018-12-17 15:50:00,200.99,202.41,200.99,202.17,264140.0,182.6227,183.9129,182.6227,183.6949,264140.0
2018-12-18 09:30:00,203.23,204.67,202.35,204.26,209825.0,184.658,185.9664,183.8584,185.5939,209825.0
2018-12-18 09:40:00,204.41,204.62,203.94,204.31,59561.0,185.7302,185.921,185.3031,185.6393,59561.0
2018-12-18 09:50:00,204.29,204.57,203.22,203.44,65999.0,185.6211,185.8755,184.6489,184.8488,65999.0
2018-12-18 10:00:00,203.38,203.42,201.58,202.05,70817.0,184.7943,184.8306,183.1588,183.5858,70817.0
2018-12-18 10:10:00,202.03,202.9,201.86,202.72,47439.0,183.5677,184.3582,183.4132,184.1946,47439.0
2018-12-18 10:20:00,202.73,203.29,202.33,203.21,42488.0,184.2037,184.7125,183.8402,184.6398,42488.0
2018-12-18 10:30:00,203.22,203.63,202.68,203.41,57472.0,184.6489,185.0214,184.1583,184.8215,57472.0
2018-12-18 10:40:00,203.41,203.54,202.57,203.3,25966.0,184.8215,184.9397,184.0583,184.7216,25966.0
2018-12-18 10:50:00,203.28,203.86,203.26,203.48,41793.0,184.7034,185.2304,184.6853,184.8851,41793.0
2018-12-18 11:00:00,203.5,203.77,203.47,203.77,34386.0,184.9033,185.1486,184.8761,185.1486,34386.0
2018-12-18 11:10:00,203.78,203.91,202.92,203.24,49185.0,185.1577,185.2759,184.3763,184.6671,49185.0
2018-12-18 11:20:00,203.34,203.66,203.03,203.43,30844.0,184.7579,185.0487,184.4763,184.8397,30844.0
2018-12-18 11:30:00,203.44,204.11,203.33,203.93,40089.0,184.8488,185.4576,184.7489,185.294,40089.0
2018-12-18 11:40:00,203.9,204.24,203.53,203.99,37088.0,185.2668,185.5757,184.9306,185.3485,37088.0
2018-12-18 11:50:00,203.95,204.17,203.49,203.62,61767.0,185.3122,185.5121,184.8942,185.0124,61767.0
2018-12-18 12:00:00,203.58,204.23,203.36,204.11,44839.0,184.976,185.5666,184.7761,185.4576,44839.0
2018-12-18 12:10:00,204.17,204.46,203.84,204.31,98577.0,185.5121,185.7756,185.2123,185.6393,98577.0
2018-12-18 12:20:00,204.28,204.4,203.74,203.78,25943.0,185.612,185.7211,185.1214,185.1577,25943.0
2018-12-18 12:30:00,203.93,204.17,203.57,203.62,20106.0,185.294,185.5121,184.9669,185.0124,20106.0
2018-12-18 12:40:00,203.69,203.72,203.28,203.43,25697.0,185.076,185.1032,184.7034,184.8397,25697.0
2018-12-18 12:50:00,203.43,203.94,203.31,203.65,21970.0,184.8397,185.3031,184.7307,185.0396,21970.0
2018-12-18 13:00:00,203.64,203.76,203.32,203.44,26840.0,185.0305,185.1396,184.7398,184.8488,26840.0
2018-12-18 13:10:00,203.44,203.6,203.28,203.52,18642.0,184.8488,184.9942,184.7034,184.9215,18642.0
2018-12-18 13:20:00,203.53,203.76,203.03,203.11,27896.0,184.9306,185.1396,184.4763,184.549,27896.0
2018-12-18 13:30:00,203.18,203.19,202.77,202.84,27975.0,184.6126,184.6217,184.24,184.3036,27975.0
2018-12-18 13:40:00,202.86,203.38,202.84,203.35,20690.0,184.3218,184.7943,184.3036,184.767,20690.0
2018-12-18 13:50:00,203.3,203.3,202.54,202.83,31439.0,184.7216,184.7216,184.031,184.2945,31439.0
2018-12-18 14:00:00,202.83,203.21,202.76,203.21,30812.0,184.2945,184.6398,184.2309,184.6398,30812.0
2018-12-18 14:10:00,203.17,203.28,202.5,202.72,35827.0,184.6035,184.7034,183.9947,184.1946,35827.0
2018-12-18 14:20:00,202.78,203.25,202.75,203.07,23613.0,184.2491,184.6762,184.2219,184.5126,23613.0
2018-12-18 14:30:00,203.08,203.09,202.42,202.82,27484.0,184.5217,184.5308,183.922,184.2855,27484.0
2018-12-18 14:40:00,202.86,202.92,202.15,202.69,42627.0,184.3218,184.3763,183.6767,184.1673,42627.0
2018-12-18 14:50:00,202.69,202.92,202.15,202.15,27819.0,184.1673,184.3763,183.6767,183.6767,27819.0
2018-12-18 15:00:00,202.07,202.52,201.57,201.93,53469.0,183.604,184.0129,183.1497,183.4768,53469.0
2018-12-18 15:10:00,201.93,202.96,201.86,202.65,49572.0,183.4768,184.4127,183.4132,184.131,49572.0
2018-12-18 15:20:00,202.66,202.9,202.3,202.64,37295.0,184.1401,184.3582,183.813,184.1219,37295.0
2018-12-18 15:30:00,202.68,203.15,202.53,202.86,186150.0,184.1583,184.5853,184.022,184.3218,186150.0
2018-12-18 15:40:00,202.81,204.11,202.75,203.9,97832.0,184.2764,185.4576,184.2219,185.2668,97832.0
2018-12-18 15:50:00,203.91,204.02,202.89,202.98,187642.0,185.2759,185.3758,184.3491,184.4308,187642.0
2018-12-19 09:30:00,203.5,205.19,203.5,204.44,168200.0,184.9033,186.4389,184.9033,185.7574,168200.0
2018-12-19 09:40:00,204.59,204.85,203.61,203.88,51402.0,185.8937,186.13,185.0033,185.2486,51402.0
2018-12-19 09:50:00,203.87,204.9,203.78,204.53,47390.0,185.2395,186.1754,185.1577,185.8392,47390.0
2018-12-19 10:00:00,204.68,205.1,204.27,204.63,26832.0,185.9755,186.3571,185.603,185.9301,26832.0
2018-12-19 10:10:00,204.6,205.39,204.48,205.03,35369.0,185.9028,186.6206,185.7938,186.2935,35369.0
2018-12-19 10:20:00,205.05,205.52,204.89,205.34,37520.0,186.3117,186.7387,186.1663,186.5752,37520.0
2018-12-19 10:30:00,205.3,205.97,205.29,205.75,67247.0,186.5388,187.1476,186.5297,186.9477,67247.0
2018-12-19 10:40:00,205.72,205.72,205.01,205.19,25526.0,186.9204,186.9204,186.2753,186.4389,25526.0
2018-12-19 10:50:00,205.21,205.9,205.21,205.87,28521.0,186.4571,187.084,186.4571,187.0567,28521.0
2018-12-19 11:00:00,205.9,205.9,205.2,205.26,40922.0,187.084,187.084,186.448,186.5025,40922.0
2018-12-19 11:10:00,205.23,205.51,204.42,204.64,27669.0,186.4752,186.7296,185.7392,185.9391,27669.0
2018-12-19 11:20:00,204.67,205.02,204.58,204.58,28319.0,185.9664,186.2844,185.8846,185.8846,28319.0
2018-12-19 11:30:00,204.58,204.9,204.44,204.79,32076.0,185.8846,186.1754,185.7574,186.0754,32076.0
2018-12-19 11:40:00,204.77,205.13,204.59,204.92,26670.0,186.0573,186.3844,185.8937,186.1936,26670.0
2018-12-19 11:50:00,204.96,205.67,204.93,205.55,29723.0,186.2299,186.875,186.2026,186.766,29723.0
2018-12-19 12:00:00,205.47,205.83,205.41,205.73,21508.0,186.6933,187.0204,186.6388,186.9295,21508.0
2018-12-19 12:10:00,205.75,205.94,205.5,205.93,29609.0,186.9477,187.1203,186.7206,187.1113,29609.0
2018-12-19 12:20:00,205.95,206.34,205.83,206.15,25578.0,187.1294,187.4838,187.0204,187.3112,25578.0
2018-12-19 12:30:00,206.18,206.21,205.8,205.8,23277.0,187.3384,187.3657,186.9931,186.9931,23277.0
2018-12-19 12:40:00,205.82,206.03,205.81,205.99,17629.0,187.0113,187.2021,187.0022,187.1658,17629.0
2018-12-19 12:50:00,206.01,206.19,205.56,205.57,23668.0,187.1839,187.3475,186.7751,186.7842,23668.0
2018-12-19 13:00:00,205.55,205.79,205.5,205.53,17990.0,186.766,186.9841,186.7206,186.7478,17990.0
2018-12-19 13:10:00,205.52,205.55,204.94,205.13,22881.0,186.7387,186.766,186.2117,186.3844,22881.0
2018-12-19 13:20:00,205.15,205.35,204.94,205.22,16708.0,186.4025,186.5843,186.2117,186.4661,16708.0
2018-12-19 13:30:00,205.3,205.5,205.1,205.25,16226.0,186.5388,186.7206,186.3571,186.4934,16226.0
2018-12-19 13:40:00,205.31,205.66,205.3,205.65,31570.0,186.5479,186.8659,186.5388,186.8568,31570.0
2018-12-19 13:50:00,205.65,206.61,205.55,206.61,38214.0,186.8568,187.7291,186.766,187.7291,38214.0
2018-12-19 14:00:00,206.53,207.0,203.08,203.83,71290.0,187.6564,188.0835,184.5217,185.2032,71290.0
2018-12-19 14:10:00,203.81,204.64,202.83,204.3,42295.0,185.185,185.9391,184.2945,185.6302,42295.0
2018-12-19 14:20:00,204.23,205.31,203.94,205.11,47354.0,185.5666,186.5479,185.3031,186.3662,47354.0
2018-12-19 14:30:00,205.15,205.45,204.7,204.99,39107.0,186.4025,186.6751,185.9937,186.2572,39107.0
2018-12-19 14:40:00,205.0,205.0,202.78,203.39,41905.0,186.2662,186.2662,184.2491,184.8034,41905.0
2018-12-19 14:50:00,203.4,203.48,201.3,201.97,72237.0,184.8125,184.8851,182.9044,183.5131,72237.0
2018-12-19 15:00:00,201.89,201.89,199.86,201.25,110110.0,183.4404,183.4404,181.596,182.8589,110110.0
2018-12-19 15:10:00,201.32,202.1,200.61,201.1,45727.0,182.9225,183.6313,182.2774,182.7226,45727.0
2018-12-19 15:20:00,201.03,201.83,200.26,200.62,59007.0,182.659,183.3859,181.9594,182.2865,59007.0
2018-12-19 15:30:00,200.73,201.28,200.5,200.94,53618.0,182.3865,182.8862,182.1775,182.5773,53618.0
2018-12-19 15:40:00,200.84,201.88,200.32,201.84,70264.0,182.4864,183.4314,182.0139,183.395,70264.0
2018-12-19 15:50:00,201.83,202.14,201.41,201.43,122339.0,183.3859,183.6676,183.0043,183.0225,122339.0
2018-12-20 09:30:00,200.33,200.7,198.45,200.35,152615.0,182.023,182.3592,180.3148,182.0412,152615.0
2018-12-20 09:40:00,200.26,200.26,198.55,198.87,52564.0,181.9594,181.9594,180.4057,180.6964,52564.0
2018-12-20 09:50:00,198.82,199.56,198.65,199.5,52056.0,180.651,181.3234,180.4965,181.2689,52056.0
2018-12-20 10:00:00,199.6,199.85,198.69,199.71,99934.0,181.3597,181.5869,180.5329,181.4597,99934.0
2018-12-20 10:10:00,199.67,199.98,199.15,199.33,90200.0,181.4233,181.705,180.9508,181.1144,90200.0
2018-12-20 10:20:00,199.36,199.85,199.06,199.11,53614.0,181.1417,181.5869,180.8691,180.9145,53614.0
2018-12-20 10:30:00,199.08,199.63,198.75,199.44,39546.0,180.8872,181.387,180.5874,181.2143,39546.0
2018-12-20 10:40:00,199.45,199.75,198.61,198.67,45583.0,181.2234,181.496,180.4602,180.5147,45583.0
2018-12-20 10:50:00,198.63,199.43,198.58,199.11,36633.0,180.4784,181.2053,180.4329,180.9145,36633.0
2018-12-20 11:00:00,199.11,199.53,198.61,198.8,34417.0,180.9145,181.2961,180.4602,180.6328,34417.0
2018-12-20 11:10:00,198.8,198.96,198.32,198.59,38705.0,180.6328,180.7782,180.1967,180.442,38705.0
2018-12-20 11:20:00,198.51,198.65,197.47,197.68,62737.0,180.3693,180.4965,179.4244,179.6152,62737.0
2018-12-20 11:30:00,197.69,197.88,196.46,196.96,75031.0,179.6243,179.7969,178.5067,178.961,75031.0
2018-12-20 11:40:00,196.98,197.34,196.54,196.65,59602.0,178.9791,179.3062,178.5794,178.6793,59602.0
2018-12-20 11:50:00,196.67,197.64,195.83,196.98,79900.0,178.6975,179.5788,177.9342,178.9791,79900.0
2018-12-20 12:00:00,197.12,197.45,196.82,196.84,43244.0,179.1064,179.4062,178.8338,178.8519,43244.0
2018-12-20 12:10:00,196.76,197.19,196.4,197.18,46450.0,178.7793,179.17,178.4521,179.1609,46450.0
2018-12-20 12:20:00,197.25,198.0,196.68,198.0,56634.0,179.2245,179.9059,178.7066,179.9059,56634.0
2018-12-20 12:30:00,197.98,198.15,197.2,197.41,30953.0,179.8878,180.0422,179.179,179.3699,30953.0
2018-12-20 12:40:00,197.35,197.65,197.06,197.44,27960.0,179.3153,179.5879,179.0518,179.3971,27960.0
2018-12-20 12:50:00,197.41,197.72,197.04,197.5,26869.0,179.3699,179.6515,179.0337,179.4516,26869.0
2018-12-20 13:00:00,197.57,197.59,196.44,196.65,28190.0,179.5152,179.5334,178.4885,178.6793,28190.0
2018-12-20 13:10:00,196.57,197.1,196.5,196.9,25614.0,178.6066,179.0882,178.543,178.9065,25614.0
2018-12-20 13:20:00,196.88,197.19,196.54,196.78,25139.0,178.8883,179.17,178.5794,178.7974,25139.0
2018-12-20 13:30:00,196.68,196.91,196.37,196.74,27865.0,178.7066,178.9155,178.4249,178.7611,27865.0
2018-12-20 13:40:00,196.7,196.73,195.77,196.54,25976.0,178.7247,178.752,177.8797,178.5794,25976.0
2018-12-20 13:50:00,196.56,196.57,195.5,195.63,35377.0,178.5975,178.6066,177.6344,177.7525,35377.0
2018-12-20 14:00:00,195.63,195.78,194.61,194.92,74088.0,177.7525,177.8888,176.8257,177.1074,74088.0
2018-12-20 14:10:00,194.85,194.85,193.67,194.22,83240.0,177.0438,177.0438,175.9716,176.4714,83240.0
2018-12-20 14:20:00,194.22,196.05,194.22,195.95,51256.0,176.4714,178.1341,176.4714,178.0433,51256.0
2018-12-20 14:30:00,195.87,196.33,195.26,196.06,86948.0,177.9706,178.3885,177.4163,178.1432,86948.0
2018-12-20 14:40:00,196.03,197.44,196.0,197.44,94998.0,178.116,179.3971,178.0887,179.3971,94998.0
2018-12-20 14:50:00,197.26,197.26,195.88,196.33,87655.0,179.2336,179.2336,177.9797,178.3885,87655.0
2018-12-20 15:00:00,196.26,196.79,195.53,196.69,48438.0,178.3249,178.8065,177.6617,178.7156,48438.0
2018-12-20 15:10:00,196.78,197.55,196.56,197.19,62602.0,178.7974,179.4971,178.5975,179.17,62602.0
2018-12-20 15:20:00,197.12,198.24,197.04,197.5,65854.0,179.1064,180.124,179.0337,179.4516,65854.0
2018-12-20 15:30:00,197.44,198.05,197.43,197.89,64287.0,179.3971,179.9514,179.388,179.806,64287.0
2018-12-20 15:40:00,197.84,198.03,196.36,196.57,95008.0,179.7606,179.9332,178.4158,178.6066,95008.0
2018-12-20 15:50:00,196.48,197.37,195.64,197.2,289191.0,178.5248,179.3335,177.7616,179.179,289191.0
2018-12-21 09:30:00,197.16,199.24,197.09,198.35,858195.0,179.1427,181.0326,179.0791,180.2239,858195.0
2018-12-21 09:40:00,198.34,199.06,198.34,198.9,59806.0,180.2149,180.8691,180.2149,180.7237,59806.0
2018-12-21 09:50:00,198.81,198.95,198.33,198.49,44111.0,180.6419,180.7691,180.2058,180.3512,44111.0
2018-12-21 10:00:00,198.4,198.71,197.91,198.63,42382.0,180.2694,180.5511,179.8242,180.4784,42382.0
2018-12-21 10:10:00,198.66,200.7,198.66,200.42,84810.0,180.5056,182.3592,180.5056,182.1048,84810.0
2018-12-21 10:20:00,200.31,200.6,198.69,199.24,57488.0,182.0048,182.2683,180.5329,181.0326,57488.0
2018-12-21 10:30:00,199.24,199.38,198.79,199.13,31139.0,181.0326,181.1598,180.6237,180.9327,31139.0
2018-12-21 10:40:00,199.13,199.47,198.83,199.14,29877.0,180.9327,181.2416,180.6601,180.9418,29877.0
2018-12-21 10:50:00,199.08,199.3,198.6,198.93,56295.0,180.8872,181.0871,180.4511,180.7509,56295.0
2018-12-21 11:00:00,199.05,199.06,197.85,197.86,62945.0,180.86,180.8691,179.7696,179.7787,62945.0
2018-12-21 11:10:00,197.87,198.5,197.75,198.39,33134.0,179.7878,180.3602,179.6788,180.2603,33134.0
2018-12-21 11:20:00,198.37,199.16,198.34,199.09,28731.0,180.2421,180.9599,180.2149,180.8963,28731.0
2018-12-21 11:30:00,199.16,199.38,198.82,199.16,36187.0,180.9599,181.1598,180.651,180.9599,36187.0
2018-12-21 11:40:00,199.11,199.11,198.29,198.42,28344.0,180.9145,180.9145,180.1694,180.2876,28344.0
2018-12-21 11:50:00,198.3,198.74,198.22,198.51,31946.0,180.1785,180.5783,180.1058,180.3693,31946.0
2018-12-21 12:00:00,198.52,198.73,198.11,198.31,30607.0,180.3784,180.5692,180.0059,180.1876,30607.0
2018-12-21 12:10:00,198.33,198.41,197.43,197.47,44229.0,180.2058,180.2785,179.388,179.4244,44229.0
2018-12-21 12:20:00,197.35,197.57,196.7,197.01,59833.0,179.3153,179.5152,178.7247,179.0064,59833.0
2018-12-21 12:30:00,197.02,197.73,196.4,197.49,39172.0,179.0155,179.6606,178.4521,179.4425,39172.0
2018-12-21 12:40:00,197.56,197.94,196.98,197.49,140216.0,179.5061,179.8514,178.9791,179.4425,140216.0
2018-12-21 12:50:00,197.54,197.64,196.75,196.79,42446.0,179.488,179.5788,178.7702,178.8065,42446.0
2018-12-21 13:00:00,196.79,197.29,196.58,197.14,26862.0,178.8065,179.2608,178.6157,179.1245,26862.0
2018-12-21 13:10:00,197.08,197.36,196.7,196.96,24413.0,179.07,179.3244,178.7247,178.961,24413.0
2018-12-21 13:20:00,197.01,197.79,196.9,197.24,30327.0,179.0064,179.7151,178.9065,179.2154,30327.0
2018-12-21 13:30:00,197.23,197.82,197.06,197.63,20241.0,179.2063,179.7424,179.0518,179.5697,20241.0
2018-12-21 13:40:00,197.78,197.97,197.39,197.52,33015.0,179.706,179.8787,179.3517,179.4698,33015.0
2018-12-21 13:50:00,197.45,197.85,196.88,197.08,25978.0,179.4062,179.7696,178.8883,179.07,25978.0
2018-12-21 14:00:00,197.0,197.34,196.7,197.07,29644.0,178.9973,179.3062,178.7247,179.0609,29644.0
2018-12-21 14:10:00,197.03,197.45,196.58,197.34,36716.0,179.0246,179.4062,178.6157,179.3062,36716.0
2018-12-21 14:20:00,197.37,197.87,196.93,197.14,37302.0,179.3335,179.7878,178.9337,179.1245,37302.0
2018-12-21 14:30:00,197.1,197.15,196.74,196.88,14567.0,179.0882,179.1336,178.7611,178.8883,14567.0
2018-12-21 14:40:00,196.91,197.02,196.33,196.72,31588.0,178.9155,179.0155,178.3885,178.7429,31588.0
2018-12-21 14:50:00,196.79,197.32,196.15,196.4,30209.0,178.8065,179.2881,178.225,178.4521,30209.0
2018-12-21 15:00:00,196.52,196.9,196.5,196.67,18519.0,178.5612,178.9065,178.543,178.6975,18519.0
2018-12-21 15:10:00,196.66,196.66,195.62,195.71,35411.0,178.6884,178.6884,177.7434,177.8252,35411.0
2018-12-21 15:20:00,195.71,196.15,195.21,195.21,39199.0,177.8252,178.225,177.3709,177.3709,39199.0
2018-12-21 15:30:00,195.19,195.64,194.37,194.43,60567.0,177.3527,177.7616,176.6077,176.6622,60567.0
2018-12-21 15:40:00,194.41,195.44,194.32,195.14,102380.0,176.644,177.5799,176.5622,177.3073,102380.0
2018-12-21 15:50:00,195.13,195.16,194.34,194.49,200171.0,177.2982,177.3255,176.5804,176.7167,200171.0
2018-12-24 09:30:00,194.01,194.65,192.34,193.15,131103.0,176.2806,176.8621,174.7632,175.4991,131103.0
2018-12-24 09:40:00,193.15,193.3,192.51,192.9,52840.0,175.4991,175.6354,174.9176,175.272,52840.0
2018-12-24 09:50:00,192.89,193.26,192.13,192.92,80098.0,175.2629,175.5991,174.5724,175.2902,80098.0
2018-12-24 10:00:00,192.99,192.99,191.46,191.67,76287.0,175.3538,175.3538,173.9636,174.1544,76287.0
2018-12-24 10:10:00,191.69,192.97,191.52,191.85,64653.0,174.1726,175.3356,174.0181,174.3179,64653.0
2018-12-24 10:20:00,191.78,192.64,191.4,192.41,61359.0,174.2543,175.0358,173.9091,174.8268,61359.0
2018-12-24 10:30:00,192.71,193.97,192.26,193.97,43135.0,175.0994,176.2442,174.6905,176.2442,43135.0
2018-12-24 10:40:00,193.99,195.33,193.91,194.39,60926.0,176.2624,177.4799,176.1897,176.6258,60926.0
2018-12-24 10:50:00,194.35,194.37,193.36,193.78,39742.0,176.5895,176.6077,175.69,176.0716,39742.0
2018-12-24 11:00:00,193.86,194.0,192.53,192.72,60582.0,176.1443,176.2715,174.9358,175.1084,60582.0
2018-12-24 11:10:00,192.8,192.95,192.4,192.65,38969.0,175.1811,175.3174,174.8177,175.0448,38969.0
2018-12-24 11:20:00,192.62,192.79,191.88,192.18,41319.0,175.0176,175.172,174.3452,174.6178,41319.0
2018-12-24 11:30:00,192.25,192.71,191.87,192.14,34304.0,174.6814,175.0994,174.3361,174.5814,34304.0
2018-12-24 11:40:00,192.19,192.79,191.94,192.0,41587.0,174.6269,175.172,174.3997,174.4542,41587.0
2018-12-24 11:50:00,191.93,192.51,191.75,191.95,39483.0,174.3906,174.9176,174.2271,174.4088,39483.0
2018-12-24 12:00:00,191.95,192.62,191.9,192.07,43455.0,174.4088,175.0176,174.3634,174.5178,43455.0
2018-12-24 12:10:00,191.98,192.27,191.69,191.73,37777.0,174.4361,174.6996,174.1726,174.2089,37777.0
2018-12-24 12:20:00,191.65,192.13,191.13,191.59,43345.0,174.1362,174.5724,173.6637,174.0817,43345.0
2018-12-24 12:30:00,191.57,191.95,191.19,191.37,44851.0,174.0635,174.4088,173.7183,173.8818,44851.0
2018-12-24 12:40:00,191.36,191.62,191.01,191.47,68374.0,173.8727,174.109,173.5547,173.9727,68374.0
2018-12-24 12:50:00,191.45,191.48,189.8,189.95,200042.0,173.9545,173.9818,172.4553,172.5916,200042.0
2018-12-26 09:30:00,190.82,192.89,190.51,192.3,85778.0,173.3821,175.2629,173.1004,174.7268,85778.0
2018-12-26 09:40:00,192.29,192.84,191.58,192.5,40565.0,174.7177,175.2175,174.0726,174.9085,40565.0
2018-12-26 09:50:00,192.41,192.45,190.76,190.94,42846.0,174.8268,174.8631,173.3276,173.4911,42846.0
2018-12-26 10:00:00,190.83,191.48,190.56,191.45,52234.0,173.3912,173.9818,173.1458,173.9545,52234.0
2018-12-26 10:10:00,191.48,191.54,190.3,190.47,51992.0,173.9818,174.0363,172.9096,173.0641,51992.0
2018-12-26 10:20:00,190.31,191.64,190.29,191.06,62664.0,172.9187,174.1271,172.9005,173.6001,62664.0
2018-12-26 10:30:00,191.1,191.64,190.74,190.8,27646.0,173.6365,174.1271,173.3094,173.3639,27646.0
2018-12-26 10:40:00,190.78,191.02,190.16,190.4,76459.0,173.3457,173.5638,172.7824,173.0005,76459.0
2018-12-26 10:50:00,190.48,190.98,189.51,189.88,94690.0,173.0731,173.5275,172.1918,172.528,94690.0
2018-12-26 11:00:00,189.98,191.47,189.98,191.08,117789.0,172.6188,173.9727,172.6188,173.6183,117789.0
2018-12-26 11:10:00,191.17,192.0,190.95,191.8,35056.0,173.7001,174.4542,173.5002,174.2725,35056.0
2018-12-26 11:20:00,191.76,192.33,191.39,192.29,26996.0,174.2362,174.7541,173.9,174.7177,26996.0
2018-12-26 11:30:00,192.28,192.84,192.07,192.75,139525.0,174.7087,175.2175,174.5178,175.1357,139525.0
2018-12-26 11:40:00,192.77,193.41,192.77,193.3,32583.0,175.1539,175.7354,175.1539,175.6354,32583.0
2018-12-26 11:50:00,193.32,193.81,192.82,193.81,30193.0,175.6536,176.0988,175.1993,176.0988,30193.0
2018-12-26 12:00:00,193.78,194.64,193.71,194.61,61325.0,176.0716,176.853,176.008,176.8257,61325.0
2018-12-26 12:10:00,194.56,195.47,194.43,194.79,47292.0,176.7803,177.6071,176.6622,176.9893,47292.0
2018-12-26 12:20:00,194.87,195.25,194.48,194.69,48227.0,177.062,177.4072,176.7076,176.8984,48227.0
2018-12-26 12:30:00,194.74,195.46,194.53,195.29,28600.0,176.9438,177.598,176.753,177.4436,28600.0
2018-12-26 12:40:00,195.34,196.09,195.34,195.71,35248.0,177.489,178.1705,177.489,177.8252,35248.0
2018-12-26 12:50:00,195.72,196.27,195.57,196.06,23579.0,177.8343,178.334,177.698,178.1432,23579.0
2018-12-26 13:00:00,196.02,196.15,195.16,195.17,22017.0,178.1069,178.225,177.3255,177.3346,22017.0
2018-12-26 13:10:00,195.26,195.32,194.47,194.5,20558.0,177.4163,177.4708,176.6985,176.7258,20558.0
2018-12-26 13:20:00,194.48,195.0,194.43,194.77,15074.0,176.7076,177.1801,176.6622,176.9711,15074.0
2018-12-26 13:30:00,194.86,195.11,194.74,195.11,18982.0,177.0529,177.28,176.9438,177.28,18982.0
2018-12-26 13:40:00,195.17,195.57,195.06,195.33,20772.0,177.3346,177.698,177.2346,177.4799,20772.0
2018-12-26 13:50:00,195.39,196.07,195.34,195.92,19144.0,177.5344,178.1523,177.489,178.016,19144.0
2018-12-26 14:00:00,195.95,195.95,195.24,195.44,27712.0,178.0433,178.0433,177.3982,177.5799,27712.0
2018-12-26 14:10:00,195.46,195.68,195.0,195.12,78020.0,177.598,177.7979,177.1801,177.2891,78020.0
2018-12-26 14:20:00,195.12,195.28,194.81,194.93,20112.0,177.2891,177.4345,177.0074,177.1165,20112.0
2018-12-26 14:30:00,194.97,195.72,194.97,195.5,26561.0,177.1528,177.8343,177.1528,177.6344,26561.0
2018-12-26 14:40:00,195.53,195.62,195.12,195.16,22825.0,177.6617,177.7434,177.2891,177.3255,22825.0
2018-12-26 14:50:00,195.16,195.66,195.03,195.65,22871.0,177.3255,177.7798,177.2073,177.7707,22871.0
2018-12-26 15:00:00,195.6,195.82,195.43,195.51,38472.0,177.7253,177.9252,177.5708,177.6435,38472.0
2018-12-26 15:10:00,195.51,195.87,195.45,195.5,30105.0,177.6435,177.9706,177.589,177.6344,30105.0
2018-12-26 15:20:00,195.53,196.38,195.51,196.38,29669.0,177.6617,178.434,177.6435,178.434,29669.0
2018-12-26 15:30:00,196.37,197.21,196.16,197.17,62263.0,178.4249,179.1881,178.2341,179.1518,62263.0
2018-12-26 15:40:00,197.13,198.34,196.93,197.66,85126.0,179.1154,180.2149,178.9337,179.597,85126.0
2018-12-26 15:50:00,197.62,198.78,197.57,198.65,241109.0,179.5607,180.6147,179.5152,180.4965,241109.0
2018-12-27 09:30:00,196.96,197.31,195.92,196.18,88148.0,178.961,179.279,178.016,178.2523,88148.0
2018-12-27 09:40:00,196.25,196.43,195.06,195.09,68152.0,178.3159,178.4794,177.2346,177.2619,68152.0
2018-12-27 09:50:00,195.08,195.47,194.73,195.38,33346.0,177.2528,177.6071,176.9348,177.5254,33346.0
2018-12-27 10:00:00,195.44,196.27,194.98,194.98,36218.0,177.5799,178.334,177.1619,177.1619,36218.0
2018-12-27 10:10:00,195.1,195.63,194.76,194.85,39773.0,177.2709,177.7525,176.962,177.0438,39773.0
2018-12-27 10:20:00,194.97,195.01,194.5,194.78,22910.0,177.1528,177.1892,176.7258,176.9802,22910.0
2018-12-27 10:30:00,194.8,196.0,194.45,195.61,65217.0,176.9984,178.0887,176.6803,177.7343,65217.0
2018-12-27 10:40:00,195.57,196.65,195.57,196.43,31406.0,177.698,178.6793,177.698,178.4794,31406.0
2018-12-27 10:50:00,196.32,196.49,195.77,196.25,29561.0,178.3795,178.5339,177.8797,178.3159,29561.0
2018-12-27 11:00:00,196.3,196.42,195.89,196.32,22882.0,178.3613,178.4703,177.9888,178.3795,22882.0
2018-12-27 11:10:00,196.3,196.82,196.0,196.73,23384.0,178.3613,178.8338,178.0887,178.752,23384.0
2018-12-27 11:20:00,196.72,197.75,196.71,197.74,23055.0,178.7429,179.6788,178.7338,179.6697,23055.0
2018-12-27 11:30:00,197.8,198.18,197.36,197.54,35685.0,179.7242,180.0695,179.3244,179.488,35685.0
2018-12-27 11:40:00,197.5,197.5,196.93,197.03,40531.0,179.4516,179.4516,178.9337,179.0246,40531.0
2018-12-27 11:50:00,196.98,197.64,196.97,197.5,22941.0,178.9791,179.5788,178.9701,179.4516,22941.0
2018-12-27 12:00:00,197.42,197.46,196.62,196.74,29585.0,179.3789,179.4153,178.652,178.7611,29585.0
2018-12-27 12:10:00,196.8,196.97,196.41,196.76,19103.0,178.8156,178.9701,178.4612,178.7793,19103.0
2018-12-27 12:20:00,196.76,196.94,195.34,195.71,69263.0,178.7793,178.9428,177.489,177.8252,69263.0
2018-12-27 12:30:00,195.62,196.03,195.52,195.94,23610.0,177.7434,178.116,177.6526,178.0342,23610.0
2018-12-27 12:40:00,195.87,196.13,195.43,195.98,22574.0,177.9706,178.2068,177.5708,178.0705,22574.0
2018-12-27 12:50:00,195.99,196.54,195.92,196.21,25577.0,178.0796,178.5794,178.016,178.2795,25577.0
2018-12-27 13:00:00,196.18,196.83,196.16,196.77,30815.0,178.2523,178.8429,178.2341,178.7883,30815.0
2018-12-27 13:10:00,196.75,196.88,196.26,196.3,21218.0,178.7702,178.8883,178.3249,178.3613,21218.0
2018-12-27 13:20:00,196.26,196.26,195.79,195.83,24457.0,178.3249,178.3249,177.8979,177.9342,24457.0
2018-12-27 13:30:00,195.83,196.1,195.41,195.41,24212.0,177.9342,178.1796,177.5526,177.5526,24212.0
2018-12-27 13:40:00,195.46,195.54,194.95,195.1,53849.0,177.598,177.6707,177.1347,177.2709,53849.0
2018-12-27 13:50:00,195.09,195.15,194.4,194.78,96244.0,177.2619,177.3164,176.6349,176.9802,96244.0
2018-12-27 14:00:00,194.78,195.05,194.49,194.49,52163.0,176.9802,177.2255,176.7167,176.7167,52163.0
2018-12-27 14:10:00,194.47,194.59,194.04,194.15,23710.0,176.6985,176.8076,176.3078,176.4078,23710.0
2018-12-27 14:20:00,194.12,194.55,193.96,194.5,19837.0,176.3805,176.7712,176.2351,176.7258,19837.0
2018-12-27 14:30:00,194.48,194.89,194.2,194.79,16248.0,176.7076,177.0801,176.4532,176.9893,16248.0
2018-12-27 14:40:00,194.87,195.89,194.81,195.5,20793.0,177.062,177.9888,177.0074,177.6344,20793.0
2018-12-27 14:50:00,195.47,196.44,195.32,196.43,20963.0,177.6071,178.4885,177.4708,178.4794,20963.0
2018-12-27 15:00:00,196.45,196.47,195.65,196.16,30125.0,178.4976,178.5158,177.7707,178.2341,30125.0
2018-12-27 15:10:00,196.07,197.28,195.99,197.03,38223.0,178.1523,179.2517,178.0796,179.0246,38223.0
2018-12-27 15:20:00,197.06,198.94,197.05,198.73,53126.0,179.0518,180.76,179.0427,180.5692,53126.0
2018-12-27 15:30:00,198.82,199.44,198.27,199.32,63207.0,180.651,181.2143,180.1513,181.1053,63207.0
2018-12-27 15:40:00,199.35,200.5,199.33,199.76,75140.0,181.1326,182.1775,181.1144,181.5051,75140.0
2018-12-27 15:50:00,199.71,201.13,198.93,201.11,201707.0,181.4597,182.7499,180.7509,182.7317,201707.0
2018-12-28 09:30:00,201.82,202.99,201.82,202.02,75236.0,183.3768,184.4399,183.3768,183.5586,75236.0
2018-12-28 09:40:00,201.93,202.09,201.26,201.32,38436.0,183.4768,183.6222,182.868,182.9225,38436.0
2018-12-28 09:50:00,201.33,201.7,201.0,201.47,23754.0,182.9316,183.2678,182.6318,183.0588,23754.0
2018-12-28 10:00:00,201.65,202.0,201.19,201.56,27037.0,183.2224,183.5404,182.8044,183.1406,27037.0
2018-12-28 10:10:00,201.58,201.83,201.23,201.56,29355.0,183.1588,183.3859,182.8408,183.1406,29355.0
2018-12-28 10:20:00,201.51,201.84,200.74,200.88,22333.0,183.0952,183.395,182.3955,182.5227,22333.0
2018-12-28 10:30:00,200.74,200.97,199.59,199.81,22184.0,182.3955,182.6045,181.3506,181.5505,22184.0
2018-12-28 10:40:00,199.9,200.46,199.9,200.35,36813.0,181.6323,182.1411,181.6323,182.0412,36813.0
2018-12-28 10:50:00,200.55,201.02,200.39,200.58,25703.0,182.2229,182.65,182.0775,182.2502,25703.0
2018-12-28 11:00:00,200.59,201.27,200.1,201.25,27839.0,182.2592,182.8771,181.814,182.8589,27839.0
2018-12-28 11:10:00,201.21,201.74,200.82,200.95,33075.0,182.8226,183.3042,182.4682,182.5864,33075.0
2018-12-28 11:20:00,200.87,201.28,200.53,201.28,20536.0,182.5137,182.8862,182.2047,182.8862,20536.0
2018-12-28 11:30:00,201.25,201.8,200.99,201.66,28352.0,182.8589,183.3587,182.6227,183.2315,28352.0
2018-12-28 11:40:00,201.61,201.74,200.9,201.03,68462.0,183.186,183.3042,182.5409,182.659,68462.0
2018-12-28 11:50:00,201.12,201.73,200.88,201.58,29826.0,182.7408,183.2951,182.5227,183.1588,29826.0
2018-12-28 12:00:00,201.59,202.29,201.5,202.19,32549.0,183.1679,183.8039,183.0861,183.713,32549.0
2018-12-28 12:10:00,202.19,202.22,201.53,201.67,17589.0,183.713,183.7403,183.1133,183.2406,17589.0
2018-12-28 12:20:00,201.73,201.9,201.41,201.58,22382.0,183.2951,183.4495,183.0043,183.1588,22382.0
2018-12-28 12:30:00,201.6,202.35,201.6,202.35,22235.0,183.177,183.8584,183.177,183.8584,22235.0
2018-12-28 12:40:00,202.4,202.5,201.97,202.01,14289.0,183.9038,183.9947,183.5131,183.5495,14289.0
2018-12-28 12:50:00,202.05,202.39,201.79,201.94,19291.0,183.5858,183.8948,183.3496,183.4859,19291.0
2018-12-28 13:00:00,201.94,202.47,201.94,202.47,11664.0,183.4859,183.9674,183.4859,183.9674,11664.0
2018-12-28 13:10:00,202.44,202.76,202.23,202.24,14361.0,183.9402,184.2309,183.7494,183.7585,14361.0
2018-12-28 13:20:00,202.15,202.22,201.82,202.09,23554.0,183.6767,183.7403,183.3768,183.6222,23554.0
2018-12-28 13:30:00,202.12,202.16,201.68,201.91,16503.0,183.6494,183.6858,183.2496,183.4586,16503.0
2018-12-28 13:40:00,201.89,202.71,201.87,202.62,17034.0,183.4404,184.1855,183.4223,184.1037,17034.0
2018-12-28 13:50:00,202.61,202.9,202.41,202.7,19657.0,184.0947,184.3582,183.9129,184.1764,19657.0
2018-12-28 14:00:00,202.71,203.55,202.7,203.47,28925.0,184.1855,184.9488,184.1764,184.8761,28925.0
2018-12-28 14:10:00,203.44,204.03,203.34,203.62,33854.0,184.8488,185.3849,184.7579,185.0124,33854.0
2018-12-28 14:20:00,203.63,203.85,203.3,203.3,34045.0,185.0214,185.2213,184.7216,184.7216,34045.0
2018-12-28 14:30:00,203.41,204.03,203.18,203.99,40118.0,184.8215,185.3849,184.6126,185.3485,40118.0
2018-12-28 14:40:00,203.88,204.35,203.75,204.3,35372.0,185.2486,185.6756,185.1305,185.6302,35372.0
2018-12-28 14:50:00,204.19,204.89,204.12,204.78,46461.0,185.5303,186.1663,185.4667,186.0663,46461.0
2018-12-28 15:00:00,204.8,204.95,203.7,203.86,56960.0,186.0845,186.2208,185.085,185.2304,56960.0
2018-12-28 15:10:00,203.8,204.25,203.27,203.43,35705.0,185.1759,185.5848,184.6943,184.8397,35705.0
2018-12-28 15:20:00,203.44,203.45,202.04,202.32,37899.0,184.8488,184.8579,183.5767,183.8312,37899.0
2018-12-28 15:30:00,202.28,202.32,201.65,201.76,32713.0,183.7948,183.8312,183.2224,183.3223,32713.0
2018-12-28 15:40:00,201.69,201.88,201.32,201.79,35874.0,183.2587,183.4314,182.9225,183.3496,35874.0
2018-12-28 15:50:00,201.84,202.37,201.3,202.08,99953.0,183.395,183.8766,182.9044,183.6131,99953.0
2018-12-31 09:30:00,203.38,203.92,201.91,202.45,59510.0,184.7943,185.2849,183.4586,183.9493,59510.0
2018-12-31 09:40:00,202.54,203.11,202.45,202.98,16300.0,184.031,184.549,183.9493,184.4308,16300.0
2018-12-31 09:50:00,202.88,202.93,202.21,202.66,18973.0,184.34,184.3854,183.7312,184.1401,18973.0
2018-12-31 10:00:00,202.73,203.39,202.7,202.78,12798.0,184.2037,184.8034,184.1764,184.2491,12798.0
2018-12-31 10:10:00,202.8,203.01,202.43,203.01,35699.0,184.2673,184.4581,183.9311,184.4581,35699.0
2018-12-31 10:20:00,202.96,203.5,202.94,203.17,22372.0,184.4127,184.9033,184.3945,184.6035,22372.0
2018-12-31 10:30:00,202.97,203.03,202.33,202.42,26666.0,184.4218,184.4763,183.8402,183.922,26666.0
2018-12-31 10:40:00,202.43,202.52,202.17,202.21,22501.0,183.9311,184.0129,183.6949,183.7312,22501.0
2018-12-31 10:50:00,202.13,202.41,201.93,202.23,35202.0,183.6585,183.9129,183.4768,183.7494,35202.0
2018-12-31 11:00:00,202.19,202.71,201.96,202.2,30843.0,183.713,184.1855,183.5041,183.7221,30843.0
2018-12-31 11:10:00,202.21,202.21,201.6,201.81,32143.0,183.7312,183.7312,183.177,183.3678,32143.0
2018-12-31 11:20:00,201.72,202.36,201.4,202.31,43867.0,183.286,183.8675,182.9952,183.8221,43867.0
2018-12-31 11:30:00,202.18,202.2,201.38,201.8,18046.0,183.7039,183.7221,182.9771,183.3587,18046.0
2018-12-31 11:40:00,201.81,202.15,201.62,202.09,21710.0,183.3678,183.6767,183.1951,183.6222,21710.0
2018-12-31 11:50:00,202.24,202.5,202.02,202.44,28114.0,183.7585,183.9947,183.5586,183.9402,28114.0
2018-12-31 12:00:00,202.55,202.59,202.06,202.3,15660.0,184.0401,184.0765,183.5949,183.813,15660.0
2018-12-31 12:10:00,202.17,202.42,201.92,202.1,20336.0,183.6949,183.922,183.4677,183.6313,20336.0
2018-12-31 12:20:00,202.16,202.96,202.14,202.92,20264.0,183.6858,184.4127,183.6676,184.3763,20264.0
2018-12-31 12:30:00,202.95,203.25,202.85,203.19,29397.0,184.4036,184.6762,184.3127,184.6217,29397.0
2018-12-31 12:40:00,203.23,203.39,203.05,203.39,19944.0,184.658,184.8034,184.4944,184.8034,19944.0
2018-12-31 12:50:00,203.41,203.9,203.17,203.9,30783.0,184.8215,185.2668,184.6035,185.2668,30783.0
2018-12-31 13:00:00,203.86,203.98,203.69,203.88,13590.0,185.2304,185.3395,185.076,185.2486,13590.0
2018-12-31 13:10:00,203.83,203.9,203.44,203.57,21649.0,185.2032,185.2668,184.8488,184.9669,21649.0
2018-12-31 13:20:00,203.61,203.82,203.58,203.64,13088.0,185.0033,185.1941,184.976,185.0305,13088.0
2018-12-31 13:30:00,203.66,204.0,203.39,203.86,23412.0,185.0487,185.3576,184.8034,185.2304,23412.0
2018-12-31 13:40:00,203.87,204.16,203.63,203.78,19586.0,185.2395,185.503,185.0214,185.1577,19586.0
2018-12-31 13:50:00,203.81,204.39,203.69,203.74,26189.0,185.185,185.712,185.076,185.1214,26189.0
2018-12-31 14:00:00,203.77,203.77,203.39,203.56,10998.0,185.1486,185.1486,184.8034,184.9578,10998.0
2018-12-31 14:10:00,203.39,203.6,203.0,203.33,10057.0,184.8034,184.9942,184.449,184.7489,10057.0
2018-12-31 14:20:00,203.18,203.23,202.38,202.38,10674.0,184.6126,184.658,183.8857,183.8857,10674.0
2018-12-31 14:30:00,202.45,202.77,202.4,202.73,12431.0,183.9493,184.24,183.9038,184.2037,12431.0
2018-12-31 14:40:00,202.76,203.06,202.65,202.91,11282.0,184.2309,184.5035,184.131,184.3672,11282.0
2018-12-31 14:50:00,202.95,203.32,202.91,202.92,22408.0,184.4036,184.7398,184.3672,184.3763,22408.0
2018-12-31 15:00:00,202.79,203.38,202.68,202.76,20405.0,184.2582,184.7943,184.1583,184.2309,20405.0
2018-12-31 15:10:00,202.68,203.01,202.46,203.0,17015.0,184.1583,184.4581,183.9584,184.449,17015.0
2018-12-31 15:20:00,202.95,203.33,202.77,203.03,20896.0,184.4036,184.7489,184.24,184.4763,20896.0
2018-12-31 15:30:00,203.03,203.52,203.03,203.46,25521.0,184.4763,184.9215,184.4763,184.867,25521.0
2018-12-31 15:40:00,203.48,203.75,202.9,203.01,33115.0,184.8851,185.1305,184.3582,184.4581,33115.0
2018-12-31 15:50:00,203.01,203.74,202.25,203.72,125528.0,184.4581,185.1214,183.7676,185.1032,125528.0
2019-01-02 09:30:00,200.5,201.0,199.85,200.32,80976.0,182.1775,182.6318,181.5869,182.0139,80976.0
2019-01-02 09:40:00,200.5,201.09,200.09,200.78,50271.0,182.1775,182.7136,181.8049,182.4319,50271.0
2019-01-02 09:50:00,200.82,200.96,200.08,200.37,25841.0,182.4682,182.5954,181.7959,182.0594,25841.0
2019-01-02 10:00:00,200.25,201.64,199.97,201.64,28186.0,181.9503,183.2133,181.6959,183.2133,28186.0
2019-01-02 10:10:00,201.66,201.66,200.82,201.09,64657.0,183.2315,183.2315,182.4682,182.7136,64657.0
2019-01-02 10:20:00,201.28,201.66,200.73,200.89,23238.0,182.8862,183.2315,182.3865,182.5318,23238.0
2019-01-02 10:30:00,200.94,201.27,200.9,201.27,21096.0,182.5773,182.8771,182.5409,182.8771,21096.0
2019-01-02 10:40:00,201.3,201.98,201.3,201.44,27974.0,182.9044,183.5222,182.9044,183.0316,27974.0
2019-01-02 10:50:00,201.35,202.06,201.3,201.62,26450.0,182.9498,183.5949,182.9044,183.1951,26450.0
2019-01-02 11:00:00,201.72,202.46,201.58,202.38,19422.0,183.286,183.9584,183.1588,183.8857,19422.0
2019-01-02 11:10:00,202.31,202.85,202.26,202.78,14010.0,183.8221,184.3127,183.7766,184.2491,14010.0
2019-01-02 11:20:00,202.84,202.95,202.19,202.32,18689.0,184.3036,184.4036,183.713,183.8312,18689.0
2019-01-02 11:30:00,202.35,202.78,202.2,202.7,23157.0,183.8584,184.2491,183.7221,184.1764,23157.0
2019-01-02 11:40:00,202.75,203.29,202.72,203.06,33340.0,184.2219,184.7125,184.1946,184.5035,33340.0
2019-01-02 11:50:00,203.03,203.04,201.9,201.9,21233.0,184.4763,184.4854,183.4495,183.4495,21233.0
2019-01-02 12:00:00,202.0,202.4,201.87,202.37,25196.0,183.5404,183.9038,183.4223,183.8766,25196.0
2019-01-02 12:10:00,202.4,202.71,202.33,202.56,20781.0,183.9038,184.1855,183.8402,184.0492,20781.0
2019-01-02 12:20:00,202.56,202.76,202.5,202.7,10052.0,184.0492,184.2309,183.9947,184.1764,10052.0
2019-01-02 12:30:00,202.69,203.54,202.68,203.42,14035.0,184.1673,184.9397,184.1583,184.8306,14035.0
2019-01-02 12:40:00,203.48,203.69,203.28,203.28,10967.0,184.8851,185.076,184.7034,184.7034,10967.0
2019-01-02 12:50:00,203.33,203.48,203.05,203.35,8340.0,184.7489,184.8851,184.4944,184.767,8340.0
2019-01-02 13:00:00,203.35,203.91,203.3,203.9,11105.0,184.767,185.2759,184.7216,185.2668,11105.0
2019-01-02 13:10:00,203.84,203.89,203.35,203.61,12005.0,185.2123,185.2577,184.767,185.0033,12005.0
2019-01-02 13:20:00,203.68,203.92,203.54,203.64,12810.0,185.0669,185.2849,184.9397,185.0305,12810.0
2019-01-02 13:30:00,203.68,204.14,203.65,204.1,48946.0,185.0669,185.4848,185.0396,185.4485,48946.0
2019-01-02 13:40:00,204.09,204.63,204.03,204.53,20821.0,185.4394,185.9301,185.3849,185.8392,20821.0
2019-01-02 13:50:00,204.52,204.62,204.31,204.52,13907.0,185.8301,185.921,185.6393,185.8301,13907.0
2019-01-02 14:00:00,204.48,204.48,203.53,203.74,22529.0,185.7938,185.7938,184.9306,185.1214,22529.0
2019-01-02 14:10:00,203.81,203.99,203.62,203.9,46725.0,185.185,185.3485,185.0124,185.2668,46725.0
2019-01-02 14:20:00,203.86,204.31,203.86,204.31,29012.0,185.2304,185.6393,185.2304,185.6393,29012.0
2019-01-02 14:30:00,204.3,204.84,204.29,204.63,21178.0,185.6302,186.1209,185.6211,185.9301,21178.0
2019-01-02 14:40:00,204.61,204.92,204.21,204.92,23894.0,185.9119,186.1936,185.5484,186.1936,23894.0
2019-01-02 14:50:00,204.91,205.0,203.9,203.9,54906.0,186.1845,186.2662,185.2668,185.2668,54906.0
2019-01-02 15:00:00,203.86,204.19,203.07,203.11,51020.0,185.2304,185.5303,184.5126,184.549,51020.0
2019-01-02 15:10:00,203.1,203.81,202.89,203.27,45874.0,184.5399,185.185,184.3491,184.6943,45874.0
2019-01-02 15:20:00,203.33,204.02,203.23,203.79,45786.0,184.7489,185.3758,184.658,185.1668,45786.0
2019-01-02 15:30:00,203.75,203.75,203.05,203.12,65138.0,185.1305,185.1305,184.4944,184.558,65138.0
2019-01-02 15:40:00,203.16,203.86,202.94,203.5,86198.0,184.5944,185.2304,184.3945,184.9033,86198.0
2019-01-02 15:50:00,203.51,205.1,203.51,204.69,166152.0,184.9124,186.3571,184.9124,185.9846,166152.0
2019-01-03 09:30:00,203.7,205.94,203.7,205.43,76821.0,185.085,187.1203,185.085,186.6569,76821.0
2019-01-03 09:40:00,205.46,205.93,205.06,205.29,42180.0,186.6842,187.1113,186.3208,186.5297,42180.0
2019-01-03 09:50:00,205.38,205.9,205.06,205.78,33671.0,186.6115,187.084,186.3208,186.975,33671.0
2019-01-03 10:00:00,205.67,205.68,204.25,204.73,48482.0,186.875,186.8841,185.5848,186.0209,48482.0
2019-01-03 10:10:00,204.73,204.86,203.18,203.91,55752.0,186.0209,186.139,184.6126,185.2759,55752.0
2019-01-03 10:20:00,203.92,204.51,203.62,204.19,62558.0,185.2849,185.821,185.0124,185.5303,62558.0
2019-01-03 10:30:00,204.18,204.23,202.71,202.86,42139.0,185.5212,185.5666,184.1855,184.3218,42139.0
2019-01-03 10:40:00,202.84,203.33,202.36,202.59,52590.0,184.3036,184.7489,183.8675,184.0765,52590.0
2019-01-03 10:50:00,202.5,203.36,202.45,203.14,20579.0,183.9947,184.7761,183.9493,184.5762,20579.0
2019-01-03 11:00:00,203.07,203.22,202.42,202.68,31183.0,184.5126,184.6489,183.922,184.1583,31183.0
2019-01-03 11:10:00,202.76,203.81,202.76,203.61,56054.0,184.2309,185.185,184.2309,185.0033,56054.0
2019-01-03 11:20:00,203.6,204.0,203.16,203.29,63172.0,184.9942,185.3576,184.5944,184.7125,63172.0
2019-01-03 11:30:00,203.18,204.26,202.99,204.26,45012.0,184.6126,185.5939,184.4399,185.5939,45012.0
2019-01-03 11:40:00,204.29,205.27,204.29,204.54,44314.0,185.6211,186.5116,185.6211,185.8483,44314.0
2019-01-03 11:50:00,204.54,204.72,203.76,203.92,29539.0,185.8483,186.0118,185.1396,185.2849,29539.0
2019-01-03 12:00:00,203.86,203.87,202.95,203.17,23463.0,185.2304,185.2395,184.4036,184.6035,23463.0
2019-01-03 12:10:00,203.17,203.29,202.55,202.82,32067.0,184.6035,184.7125,184.0401,184.2855,32067.0
2019-01-03 12:20:00,202.77,202.85,202.34,202.48,36094.0,184.24,184.3127,183.8493,183.9765,36094.0
2019-01-03 12:30:00,202.43,202.68,202.05,202.21,47557.0,183.9311,184.1583,183.5858,183.7312,47557.0
2019-01-03 12:40:00,202.23,202.7,202.23,202.5,41430.0,183.7494,184.1764,183.7494,183.9947,41430.0
2019-01-03 12:50:00,202.52,202.75,202.41,202.75,27871.0,184.0129,184.2219,183.9129,184.2219,27871.0
2019-01-03 13:00:00,202.69,202.71,201.58,201.72,36543.0,184.1673,184.1855,183.1588,183.286,36543.0
2019-01-03 13:10:00,201.75,202.08,200.91,201.27,30453.0,183.3132,183.6131,182.55,182.8771,30453.0
2019-01-03 13:20:00,201.22,201.92,201.2,201.42,29308.0,182.8317,183.4677,182.8135,183.0134,29308.0
2019-01-03 13:30:00,201.4,202.23,201.17,202.2,26245.0,182.9952,183.7494,182.7862,183.7221,26245.0
2019-01-03 13:40:00,202.24,202.53,201.78,201.85,24773.0,183.7585,184.022,183.3405,183.4041,24773.0
2019-01-03 13:50:00,201.87,201.98,201.06,201.36,25439.0,183.4223,183.5222,182.6863,182.9589,25439.0
2019-01-03 14:00:00,201.29,201.67,201.1,201.5,28013.0,182.8953,183.2406,182.7226,183.0861,28013.0
2019-01-03 14:10:00,201.53,202.09,201.38,202.09,33092.0,183.1133,183.6222,182.9771,183.6222,33092.0
2019-01-03 14:20:00,202.04,202.61,201.84,202.52,28542.0,183.5767,184.0947,183.395,184.0129,28542.0
2019-01-03 14:30:00,202.54,202.89,201.93,202.03,32620.0,184.031,184.3491,183.4768,183.5677,32620.0
2019-01-03 14:40:00,202.01,202.14,201.22,201.43,32957.0,183.5495,183.6676,182.8317,183.0225,32957.0
2019-01-03 14:50:00,201.43,201.47,200.82,201.21,32411.0,183.0225,183.0588,182.4682,182.8226,32411.0
2019-01-03 15:00:00,201.18,201.44,200.61,200.75,27683.0,182.7953,183.0316,182.2774,182.4046,27683.0
2019-01-03 15:10:00,200.74,200.74,200.14,200.44,69426.0,182.3955,182.3955,181.8504,182.123,69426.0
2019-01-03 15:20:00,200.45,200.63,200.1,200.36,72374.0,182.132,182.2956,181.814,182.0503,72374.0
2019-01-03 15:30:00,200.34,200.98,200.17,200.51,78198.0,182.0321,182.6136,181.8776,182.1866,78198.0
2019-01-03 15:40:00,200.5,200.91,200.26,200.77,97357.0,182.1775,182.55,181.9594,182.4228,97357.0
2019-01-03 15:50:00,200.76,201.06,200.04,200.46,181519.0,182.4137,182.6863,181.7595,182.1411,181519.0
2019-01-04 09:30:00,203.08,203.92,201.45,203.85,90038.0,184.5217,185.2849,183.0407,185.2213,90038.0
2019-01-04 09:40:00,203.85,203.86,202.75,203.21,60823.0,185.2213,185.2304,184.2219,184.6398,60823.0
2019-01-04 09:50:00,203.27,203.71,202.71,203.45,48426.0,184.6943,185.0941,184.1855,184.8579,48426.0
2019-01-04 10:00:00,203.43,203.75,203.35,203.64,47880.0,184.8397,185.1305,184.767,185.0305,47880.0
2019-01-04 10:10:00,203.65,203.85,202.79,203.08,52488.0,185.0396,185.2213,184.2582,184.5217,52488.0
2019-01-04 10:20:00,203.02,205.24,202.58,205.24,55017.0,184.4672,186.4843,184.0674,186.4843,55017.0
2019-01-04 10:30:00,205.31,205.47,204.84,204.91,43312.0,186.5479,186.6933,186.1209,186.1845,43312.0
2019-01-04 10:40:00,204.88,205.05,204.22,204.35,70559.0,186.1572,186.3117,185.5575,185.6756,70559.0
2019-01-04 10:50:00,204.4,205.12,204.38,205.08,24263.0,185.7211,186.3753,185.7029,186.3389,24263.0
2019-01-04 11:00:00,205.17,205.83,205.07,205.46,59475.0,186.4207,187.0204,186.3298,186.6842,59475.0
2019-01-04 11:10:00,205.53,206.13,205.31,206.01,65354.0,186.7478,187.293,186.5479,187.1839,65354.0
2019-01-04 11:20:00,206.01,206.09,205.54,205.66,51232.0,187.1839,187.2566,186.7569,186.8659,51232.0
2019-01-04 11:30:00,205.62,206.2,205.36,206.07,63274.0,186.8296,187.3566,186.5933,187.2385,63274.0
2019-01-04 11:40:00,206.16,206.74,206.01,206.39,90289.0,187.3202,187.8472,187.1839,187.5292,90289.0
2019-01-04 11:50:00,206.43,207.06,206.18,206.35,43923.0,187.5656,188.138,187.3384,187.4929,43923.0
2019-01-04 12:00:00,206.28,206.46,205.93,206.3,22639.0,187.4293,187.5928,187.1113,187.4474,22639.0
2019-01-04 12:10:00,206.24,207.17,206.23,207.17,21796.0,187.3929,188.2379,187.3838,188.2379,21796.0
2019-01-04 12:20:00,207.17,207.26,206.62,206.85,24190.0,188.2379,188.3197,187.7382,187.9472,24190.0
2019-01-04 12:30:00,206.83,207.27,206.6,207.21,19164.0,187.929,188.3288,187.72,188.2743,19164.0
2019-01-04 12:40:00,207.23,207.56,207.04,207.43,34062.0,188.2925,188.5923,188.1198,188.4742,34062.0
2019-01-04 12:50:00,207.42,207.76,207.39,207.51,27676.0,188.4651,188.774,188.4378,188.5469,27676.0
2019-01-04 13:00:00,207.55,207.93,207.55,207.85,26866.0,188.5832,188.9285,188.5832,188.8558,26866.0
2019-01-04 13:10:00,207.86,207.87,206.86,207.08,29214.0,188.8649,188.874,187.9563,188.1562,29214.0
2019-01-04 13:20:00,207.07,207.22,206.74,206.87,19117.0,188.1471,188.2834,187.8472,187.9654,19117.0
2019-01-04 13:30:00,206.87,207.2,206.59,206.6,35507.0,187.9654,188.2652,187.7109,187.72,35507.0
2019-01-04 13:40:00,206.65,206.65,206.02,206.55,40591.0,187.7655,187.7655,187.193,187.6746,40591.0
2019-01-04 13:50:00,206.56,206.71,206.26,206.53,29367.0,187.6837,187.82,187.4111,187.6564,29367.0
2019-01-04 14:00:00,206.63,206.66,206.18,206.35,22027.0,187.7473,187.7745,187.3384,187.4929,22027.0
2019-01-04 14:10:00,206.44,206.65,206.21,206.23,44260.0,187.5747,187.7655,187.3657,187.3838,44260.0
2019-01-04 14:20:00,206.26,206.47,206.08,206.45,20609.0,187.4111,187.6019,187.2475,187.5837,20609.0
2019-01-04 14:30:00,206.44,206.55,206.24,206.44,21402.0,187.5747,187.6746,187.3929,187.5747,21402.0
2019-01-04 14:40:00,206.5,206.64,205.93,206.22,20593.0,187.6292,187.7564,187.1113,187.3748,20593.0
2019-01-04 14:50:00,206.2,206.21,205.66,205.79,21887.0,187.3566,187.3657,186.8659,186.9841,21887.0
2019-01-04 15:00:00,205.86,206.38,205.82,206.06,24836.0,187.0477,187.5201,187.0113,187.2294,24836.0
2019-01-04 15:10:00,206.04,206.39,205.93,206.22,26758.0,187.2112,187.5292,187.1113,187.3748,26758.0
2019-01-04 15:20:00,206.27,206.27,205.37,205.52,34938.0,187.4202,187.4202,186.6024,186.7387,34938.0
2019-01-04 15:30:00,205.5,205.81,205.43,205.55,33531.0,186.7206,187.0022,186.6569,186.766,33531.0
2019-01-04 15:40:00,205.6,205.93,205.48,205.66,43106.0,186.8114,187.1113,186.7024,186.8659,43106.0
2019-01-04 15:50:00,205.65,206.42,205.39,206.23,153262.0,186.8568,187.5565,186.6206,187.3838,153262.0
2019-01-07 09:30:00,205.52,206.54,203.84,204.76,120209.0,186.7387,187.6655,185.2123,186.0482,120209.0
2019-01-07 09:40:00,204.78,204.9,203.7,203.7,68995.0,186.0663,186.1754,185.085,185.085,68995.0
2019-01-07 09:50:00,203.84,204.33,203.54,203.85,52594.0,185.2123,185.6575,184.9397,185.2213,52594.0
2019-01-07 10:00:00,203.74,205.33,203.59,205.08,49306.0,185.1214,186.5661,184.9851,186.3389,49306.0
2019-01-07 10:10:00,205.09,205.47,204.95,205.1,35378.0,186.348,186.6933,186.2208,186.3571,35378.0
2019-01-07 10:20:00,205.19,206.09,204.69,206.0,53250.0,186.4389,187.2566,185.9846,187.1749,53250.0
2019-01-07 10:30:00,206.1,206.88,206.09,206.41,38219.0,187.2657,187.9744,187.2566,187.5474,38219.0
2019-01-07 10:40:00,206.27,206.68,206.15,206.42,42854.0,187.4202,187.7927,187.3112,187.5565,42854.0
2019-01-07 10:50:00,206.4,206.82,206.27,206.77,23020.0,187.5383,187.9199,187.4202,187.8745,23020.0
2019-01-07 11:00:00,206.71,207.22,206.56,206.71,34094.0,187.82,188.2834,187.6837,187.82,34094.0
2019-01-07 11:10:00,206.76,206.96,206.52,206.75,25105.0,187.8654,188.0471,187.6473,187.8563,25105.0
2019-01-07 11:20:00,206.74,206.92,206.37,206.54,16785.0,187.8472,188.0108,187.511,187.6655,16785.0
2019-01-07 11:30:00,206.65,207.12,206.48,206.99,23044.0,187.7655,188.1925,187.611,188.0744,23044.0
2019-01-07 11:40:00,206.96,207.26,206.84,207.22,29599.0,188.0471,188.3197,187.9381,188.2834,29599.0
2019-01-07 11:50:00,207.24,207.89,207.21,207.69,28851.0,188.3015,188.8921,188.2743,188.7104,28851.0
2019-01-07 12:00:00,207.75,208.19,207.71,208.18,41388.0,188.7649,189.1647,188.7286,189.1556,41388.0
2019-01-07 12:10:00,208.22,208.5,208.16,208.24,25299.0,189.192,189.4464,189.1375,189.2102,25299.0
2019-01-07 12:20:00,208.21,208.21,207.72,207.78,17201.0,189.1829,189.1829,188.7377,188.7922,17201.0
2019-01-07 12:30:00,207.84,208.33,207.69,208.31,15565.0,188.8467,189.2919,188.7104,189.2738,15565.0
2019-01-07 12:40:00,208.35,208.41,207.98,208.04,16714.0,189.3101,189.3646,188.9739,189.0284,16714.0
2019-01-07 12:50:00,208.04,208.17,207.79,208.07,12894.0,189.0284,189.1466,188.8013,189.0557,12894.0
2019-01-07 13:00:00,208.08,208.52,208.07,208.48,20595.0,189.0648,189.4646,189.0557,189.4282,20595.0
2019-01-07 13:10:00,208.53,208.89,208.53,208.78,20037.0,189.4737,189.8008,189.4737,189.7008,20037.0
2019-01-07 13:20:00,208.87,209.04,208.7,209.04,20521.0,189.7826,189.9371,189.6281,189.9371,20521.0
2019-01-07 13:30:00,209.0,209.12,208.78,208.85,20964.0,189.9007,190.0097,189.7008,189.7644,20964.0
2019-01-07 13:40:00,208.8,208.8,208.02,208.06,17177.0,189.719,189.719,189.0103,189.0466,17177.0
2019-01-07 13:50:00,208.03,208.3,207.94,207.95,16065.0,189.0194,189.2647,188.9376,188.9467,16065.0
2019-01-07 14:00:00,207.96,208.16,207.61,207.82,19879.0,188.9557,189.1375,188.6377,188.8285,19879.0
2019-01-07 14:10:00,207.8,208.14,207.68,207.9,30229.0,188.8104,189.1193,188.7013,188.9012,30229.0
2019-01-07 14:20:00,207.93,207.95,207.4,207.45,57920.0,188.9285,188.9467,188.4469,188.4924,57920.0
2019-01-07 14:30:00,207.44,207.57,207.23,207.28,14775.0,188.4833,188.6014,188.2925,188.3379,14775.0
2019-01-07 14:40:00,207.26,207.54,207.16,207.43,24576.0,188.3197,188.5741,188.2289,188.4742,24576.0
2019-01-07 14:50:00,207.43,207.58,207.24,207.31,24095.0,188.4742,188.6105,188.3015,188.3651,24095.0
2019-01-07 15:00:00,207.28,207.7,207.16,207.61,19918.0,188.3379,188.7195,188.2289,188.6377,19918.0
2019-01-07 15:10:00,207.63,207.93,207.48,207.93,21432.0,188.6559,188.9285,188.5196,188.9285,21432.0
2019-01-07 15:20:00,207.91,208.11,207.81,207.94,19696.0,188.9103,189.092,188.8195,188.9376,19696.0
2019-01-07 15:30:00,207.98,207.98,207.58,207.77,19447.0,188.9739,188.9739,188.6105,188.7831,19447.0
2019-01-07 15:40:00,207.8,207.91,207.52,207.71,49088.0,188.8104,188.9103,188.556,188.7286,49088.0
2019-01-07 15:50:00,207.71,207.75,206.85,206.96,100186.0,188.7286,188.7649,187.9472,188.0471,100186.0
2019-01-08 09:30:00,208.65,208.92,207.74,208.14,55936.0,189.5827,189.828,188.7559,189.1193,55936.0
2019-01-08 09:40:00,208.45,208.71,207.09,207.28,37482.0,189.401,189.6372,188.1653,188.3379,37482.0
2019-01-08 09:50:00,207.3,207.43,206.4,206.77,59178.0,188.3561,188.4742,187.5383,187.8745,59178.0
2019-01-08 10:00:00,206.83,207.28,206.57,206.72,43968.0,187.929,188.3379,187.6928,187.8291,43968.0
2019-01-08 10:10:00,206.86,206.87,205.53,205.58,60151.0,187.9563,187.9654,186.7478,186.7932,60151.0
2019-01-08 10:20:00,205.61,205.88,205.29,205.65,41214.0,186.8205,187.0658,186.5297,186.8568,41214.0
2019-01-08 10:30:00,205.77,205.94,204.46,204.54,68114.0,186.9659,187.1203,185.7756,185.8483,68114.0
2019-01-08 10:40:00,204.46,204.97,204.38,204.57,42075.0,185.7756,186.239,185.7029,185.8755,42075.0
2019-01-08 10:50:00,204.63,205.15,204.18,204.99,45630.0,185.9301,186.4025,185.5212,186.2572,45630.0
2019-01-08 11:00:00,205.01,205.96,205.01,205.85,36347.0,186.2753,187.1385,186.2753,187.0386,36347.0
2019-01-08 11:10:00,205.87,206.22,205.66,205.99,28662.0,187.0567,187.3748,186.8659,187.1658,28662.0
2019-01-08 11:20:00,206.0,206.23,205.72,205.84,35907.0,187.1749,187.3838,186.9204,187.0295,35907.0
2019-01-08 11:30:00,205.87,206.04,205.47,206.01,29894.0,187.0567,187.2112,186.6933,187.1839,29894.0
2019-01-08 11:40:00,206.14,206.39,206.08,206.22,22910.0,187.3021,187.5292,187.2475,187.3748,22910.0
2019-01-08 11:50:00,206.16,206.16,205.76,205.86,18989.0,187.3202,187.3202,186.9568,187.0477,18989.0
2019-01-08 12:00:00,205.82,205.88,205.17,205.46,48420.0,187.0113,187.0658,186.4207,186.6842,48420.0
2019-01-08 12:10:00,205.47,206.33,205.12,206.26,40265.0,186.6933,187.4747,186.3753,187.4111,40265.0
2019-01-08 12:20:00,206.26,206.75,206.17,206.67,28560.0,187.4111,187.8563,187.3293,187.7836,28560.0
2019-01-08 12:30:00,206.71,206.8,206.11,206.18,33103.0,187.82,187.9018,187.2748,187.3384,33103.0
2019-01-08 12:40:00,206.14,207.13,206.11,206.2,28580.0,187.3021,188.2016,187.2748,187.3566,28580.0
2019-01-08 12:50:00,206.26,207.0,206.11,206.99,19270.0,187.4111,188.0835,187.2748,188.0744,19270.0
2019-01-08 13:00:00,206.91,207.07,206.63,206.86,26724.0,188.0017,188.1471,187.7473,187.9563,26724.0
2019-01-08 13:10:00,206.92,207.01,206.68,206.69,20331.0,188.0108,188.0926,187.7927,187.8018,20331.0
2019-01-08 13:20:00,206.69,207.01,206.69,206.87,13393.0,187.8018,188.0926,187.8018,187.9654,13393.0
2019-01-08 13:30:00,206.87,207.35,206.86,207.32,20410.0,187.9654,188.4015,187.9563,188.3742,20410.0
2019-01-08 13:40:00,207.24,207.47,206.96,207.15,21429.0,188.3015,188.5105,188.0471,188.2198,21429.0
2019-01-08 13:50:00,207.15,207.78,207.08,207.55,25384.0,188.2198,188.7922,188.1562,188.5832,25384.0
2019-01-08 14:00:00,207.56,207.88,207.47,207.73,16296.0,188.5923,188.8831,188.5105,188.7468,16296.0
2019-01-08 14:10:00,207.75,207.94,207.68,207.81,14823.0,188.7649,188.9376,188.7013,188.8195,14823.0
2019-01-08 14:20:00,207.8,207.8,207.29,207.51,21786.0,188.8104,188.8104,188.347,188.5469,21786.0
2019-01-08 14:30:00,207.51,208.16,207.37,208.13,60455.0,188.5469,189.1375,188.4197,189.1102,60455.0
2019-01-08 14:40:00,208.13,208.5,208.03,208.5,25268.0,189.1102,189.4464,189.0194,189.4464,25268.0
2019-01-08 14:50:00,208.5,208.87,208.5,208.79,49624.0,189.4464,189.7826,189.4464,189.7099,49624.0
2019-01-08 15:00:00,208.8,208.81,208.17,208.56,38184.0,189.719,189.7281,189.1466,189.5009,38184.0
2019-01-08 15:10:00,208.59,208.94,208.48,208.82,28127.0,189.5282,189.8462,189.4282,189.7372,28127.0
2019-01-08 15:20:00,208.85,208.9,208.43,208.7,29735.0,189.7644,189.8098,189.3828,189.6281,29735.0
2019-01-08 15:30:00,208.7,208.94,208.63,208.8,26235.0,189.6281,189.8462,189.5645,189.719,26235.0
2019-01-08 15:40:00,208.83,209.05,208.47,208.81,53974.0,189.7462,189.9461,189.4191,189.7281,53974.0
2019-01-08 15:50:00,208.8,209.08,208.3,208.52,143052.0,189.719,189.9734,189.2647,189.4646,143052.0
2019-01-09 09:30:00,209.15,209.32,208.6,208.97,53602.0,190.037,190.1915,189.5373,189.8734,53602.0
2019-01-09 09:40:00,208.8,209.1,207.92,208.27,43846.0,189.719,189.9916,188.9194,189.2374,43846.0
2019-01-09 09:50:00,208.22,209.39,208.22,209.3,38687.0,189.192,190.2551,189.192,190.1733,38687.0
2019-01-09 10:00:00,209.3,209.6,208.89,209.12,32347.0,190.1733,190.4459,189.8008,190.0097,32347.0
2019-01-09 10:10:00,209.32,209.56,208.91,209.2,41935.0,190.1915,190.4095,189.8189,190.0824,41935.0
2019-01-09 10:20:00,209.3,209.68,209.2,209.68,30654.0,190.1733,190.5186,190.0824,190.5186,30654.0
2019-01-09 10:30:00,209.65,209.84,209.27,209.65,38053.0,190.4913,190.6639,190.146,190.4913,38053.0
2019-01-09 10:40:00,209.61,209.61,209.07,209.45,39771.0,190.455,190.455,189.9643,190.3096,39771.0
2019-01-09 10:50:00,209.49,210.55,209.47,210.55,55431.0,190.3459,191.3091,190.3278,191.3091,55431.0
2019-01-09 11:00:00,210.55,211.22,210.38,210.53,44965.0,191.3091,191.9178,191.1546,191.2909,44965.0
2019-01-09 11:10:00,210.51,210.82,210.2,210.26,21829.0,191.2727,191.5544,190.991,191.0456,21829.0
2019-01-09 11:20:00,210.25,210.5,210.03,210.39,25912.0,191.0365,191.2636,190.8366,191.1637,25912.0
2019-01-09 11:30:00,210.37,210.49,210.07,210.13,23500.0,191.1455,191.2545,190.8729,190.9274,23500.0
2019-01-09 11:40:00,210.08,210.44,209.86,210.3,16521.0,190.882,191.2091,190.6821,191.0819,16521.0
2019-01-09 11:50:00,210.27,210.68,210.18,210.39,19946.0,191.0547,191.4272,190.9729,191.1637,19946.0
2019-01-09 12:00:00,210.37,210.47,210.07,210.09,15960.0,191.1455,191.2364,190.8729,190.8911,15960.0
2019-01-09 12:10:00,210.12,210.18,210.0,210.14,13411.0,190.9184,190.9729,190.8093,190.9365,13411.0
2019-01-09 12:20:00,210.16,210.33,210.04,210.18,18010.0,190.9547,191.1092,190.8457,190.9729,18010.0
2019-01-09 12:30:00,210.2,210.34,210.09,210.2,22544.0,190.991,191.1183,190.8911,190.991,22544.0
2019-01-09 12:40:00,210.15,210.38,210.09,210.21,15749.0,190.9456,191.1546,190.8911,191.0001,15749.0
2019-01-09 12:50:00,210.27,210.53,210.24,210.46,16800.0,191.0547,191.2909,191.0274,191.2273,16800.0
2019-01-09 13:00:00,210.48,210.59,210.19,210.24,13622.0,191.2455,191.3454,190.982,191.0274,13622.0
2019-01-09 13:10:00,210.21,210.25,210.06,210.2,15528.0,191.0001,191.0365,190.8638,190.991,15528.0
2019-01-09 13:20:00,210.2,210.36,210.16,210.31,9270.0,190.991,191.1364,190.9547,191.091,9270.0
2019-01-09 13:30:00,210.35,210.35,210.1,210.13,11851.0,191.1273,191.1273,190.9002,190.9274,11851.0
2019-01-09 13:40:00,210.15,210.2,210.06,210.06,12903.0,190.9456,190.991,190.8638,190.8638,12903.0
2019-01-09 13:50:00,210.05,210.06,209.45,209.64,22235.0,190.8548,190.8638,190.3096,190.4822,22235.0
2019-01-09 14:00:00,209.62,210.53,209.62,210.53,20129.0,190.464,191.2909,190.464,191.2909,20129.0
2019-01-09 14:10:00,210.5,210.5,209.3,209.35,23758.0,191.2636,191.2636,190.1733,190.2187,23758.0
2019-01-09 14:20:00,209.21,209.24,208.72,208.99,30147.0,190.0915,190.1188,189.6463,189.8916,30147.0
2019-01-09 14:30:00,209.0,209.28,208.91,209.28,18087.0,189.9007,190.1551,189.8189,190.1551,18087.0
2019-01-09 14:40:00,209.26,210.06,209.16,210.06,23919.0,190.1369,190.8638,190.0461,190.8638,23919.0
2019-01-09 14:50:00,210.05,210.19,209.86,209.95,18293.0,190.8548,190.982,190.6821,190.7639,18293.0
2019-01-09 15:00:00,209.98,210.3,209.92,210.26,45475.0,190.7912,191.0819,190.7366,191.0456,45475.0
2019-01-09 15:10:00,210.33,210.34,209.96,210.08,14655.0,191.1092,191.1183,190.773,190.882,14655.0
2019-01-09 15:20:00,210.14,210.3,210.07,210.27,29967.0,190.9365,191.0819,190.8729,191.0547,29967.0
2019-01-09 15:30:00,210.25,210.36,209.89,210.11,50487.0,191.0365,191.1364,190.7094,190.9093,50487.0
2019-01-09 15:40:00,210.1,210.22,209.42,209.58,44433.0,190.9002,191.0092,190.2823,190.4277,44433.0
2019-01-09 15:50:00,209.56,210.12,209.34,209.95,108915.0,190.4095,190.9184,190.2096,190.7639,108915.0
2019-01-10 09:30:00,208.15,208.78,206.0,206.77,104908.0,189.1284,189.7008,187.1749,187.8745,104908.0
2019-01-10 09:40:00,206.78,207.21,206.33,206.5,39588.0,187.8836,188.2743,187.4747,187.6292,39588.0
2019-01-10 09:50:00,206.48,207.68,206.28,207.58,36943.0,187.611,188.7013,187.4293,188.6105,36943.0
2019-01-10 10:00:00,207.55,208.56,207.54,208.13,36941.0,188.5832,189.5009,188.5741,189.1102,36941.0
2019-01-10 10:10:00,208.13,208.88,208.1,208.18,44836.0,189.1102,189.7917,189.083,189.1556,44836.0
2019-01-10 10:20:00,208.17,209.78,208.08,209.71,58334.0,189.1466,190.6094,189.0648,190.5458,58334.0
2019-01-10 10:30:00,209.7,210.55,209.67,209.98,65562.0,190.5367,191.3091,190.5095,190.7912,65562.0
2019-01-10 10:40:00,209.96,210.4,209.76,209.89,66224.0,190.773,191.1728,190.5913,190.7094,66224.0
2019-01-10 10:50:00,209.98,210.24,209.91,209.94,27030.0,190.7912,191.0274,190.7275,190.7548,27030.0
2019-01-10 11:00:00,209.92,210.14,209.78,210.04,37817.0,190.7366,190.9365,190.6094,190.8457,37817.0
2019-01-10 11:10:00,210.05,210.66,209.91,210.41,32679.0,190.8548,191.409,190.7275,191.1819,32679.0
2019-01-10 11:20:00,210.41,210.41,209.98,209.98,14482.0,191.1819,191.1819,190.7912,190.7912,14482.0
2019-01-10 11:30:00,210.04,210.73,209.98,210.57,16520.0,190.8457,191.4726,190.7912,191.3272,16520.0
2019-01-10 11:40:00,210.51,210.56,210.09,210.17,54406.0,191.2727,191.3181,190.8911,190.9638,54406.0
2019-01-10 11:50:00,210.11,210.37,209.89,210.27,39094.0,190.9093,191.1455,190.7094,191.0547,39094.0
2019-01-10 12:00:00,210.23,210.46,209.91,209.96,33793.0,191.0183,191.2273,190.7275,190.773,33793.0
2019-01-10 12:10:00,209.98,210.42,209.98,210.35,36641.0,190.7912,191.1909,190.7912,191.1273,36641.0
2019-01-10 12:20:00,210.35,210.64,210.2,210.55,17352.0,191.1273,191.3908,190.991,191.3091,17352.0
2019-01-10 12:30:00,210.56,210.59,210.26,210.26,12127.0,191.3181,191.3454,191.0456,191.0456,12127.0
2019-01-10 12:40:00,210.25,210.61,209.88,210.4,19862.0,191.0365,191.3636,190.7003,191.1728,19862.0
2019-01-10 12:50:00,210.35,210.55,210.15,210.17,14477.0,191.1273,191.3091,190.9456,190.9638,14477.0
2019-01-10 13:00:00,210.14,210.25,209.35,209.43,15900.0,190.9365,191.0365,190.2187,190.2914,15900.0
2019-01-10 13:10:00,209.43,209.71,209.13,209.46,16415.0,190.2914,190.5458,190.0188,190.3187,16415.0
2019-01-10 13:20:00,209.41,209.62,209.31,209.59,14011.0,190.2732,190.464,190.1824,190.4368,14011.0
2019-01-10 13:30:00,209.6,209.83,209.04,209.09,36438.0,190.4459,190.6549,189.9371,189.9825,36438.0
2019-01-10 13:40:00,209.14,209.29,208.67,209.23,19991.0,190.0279,190.1642,189.6009,190.1097,19991.0
2019-01-10 13:50:00,209.32,209.48,209.14,209.41,14436.0,190.1915,190.3368,190.0279,190.2732,14436.0
2019-01-10 14:00:00,209.48,210.32,209.48,210.3,20016.0,190.3368,191.1001,190.3368,191.0819,20016.0
2019-01-10 14:10:00,210.31,210.33,210.03,210.22,19279.0,191.091,191.1092,190.8366,191.0092,19279.0
2019-01-10 14:20:00,210.28,210.48,210.07,210.26,19439.0,191.0637,191.2455,190.8729,191.0456,19439.0
2019-01-10 14:30:00,210.27,210.27,209.88,209.9,16223.0,191.0547,191.0547,190.7003,190.7185,16223.0
2019-01-10 14:40:00,209.9,210.18,209.48,209.48,18909.0,190.7185,190.9729,190.3368,190.3368,18909.0
2019-01-10 14:50:00,209.53,209.71,209.16,209.69,26482.0,190.3823,190.5458,190.0461,190.5277,26482.0
2019-01-10 15:00:00,209.64,210.0,209.55,209.75,19353.0,190.4822,190.8093,190.4004,190.5822,19353.0
2019-01-10 15:10:00,209.58,210.01,209.55,210.0,23039.0,190.4277,190.8184,190.4004,190.8093,23039.0
2019-01-10 15:20:00,209.97,210.21,209.79,210.21,22541.0,190.7821,191.0001,190.6185,191.0001,22541.0
2019-01-10 15:30:00,210.19,210.35,210.0,210.13,35571.0,190.982,191.1273,190.8093,190.9274,35571.0
2019-01-10 15:40:00,210.15,210.77,210.11,210.66,65973.0,190.9456,191.509,190.9093,191.409,65973.0
2019-01-10 15:50:00,210.64,210.9,210.27,210.69,201315.0,191.3908,191.6271,191.0547,191.4363,201315.0
2019-01-11 09:30:00,210.04,210.8,210.0,210.57,55794.0,190.8457,191.5362,190.8093,191.3272,55794.0
2019-01-11 09:40:00,210.68,210.82,210.1,210.19,40907.0,191.4272,191.5544,190.9002,190.982,40907.0
2019-01-11 09:50:00,210.16,210.31,209.65,209.7,39778.0,190.9547,191.091,190.4913,190.5367,39778.0
2019-01-11 10:00:00,209.73,210.07,209.31,209.99,33761.0,190.564,190.8729,190.1824,190.8002,33761.0
2019-01-11 10:10:00,210.04,210.43,209.96,210.28,38431.0,190.8457,191.2,190.773,191.0637,38431.0
2019-01-11 10:20:00,210.25,210.25,209.73,210.02,28296.0,191.0365,191.0365,190.564,190.8275,28296.0
2019-01-11 10:30:00,210.03,210.9,209.99,210.84,44016.0,190.8366,191.6271,190.8002,191.5726,44016.0
2019-01-11 10:40:00,210.8,210.93,210.16,210.18,30496.0,191.5362,191.6543,190.9547,190.9729,30496.0
2019-01-11 10:50:00,210.14,210.74,209.86,210.7,41797.0,190.9365,191.4817,190.6821,191.4454,41797.0
2019-01-11 11:00:00,210.64,210.7,210.1,210.41,23187.0,191.3908,191.4454,190.9002,191.1819,23187.0
2019-01-11 11:10:00,210.42,210.59,210.14,210.56,47185.0,191.1909,191.3454,190.9365,191.3181,47185.0
2019-01-11 11:20:00,210.56,210.56,210.06,210.25,11788.0,191.3181,191.3181,190.8638,191.0365,11788.0
2019-01-11 11:30:00,210.31,210.51,210.15,210.37,15476.0,191.091,191.2727,190.9456,191.1455,15476.0
2019-01-11 11:40:00,210.35,210.78,210.26,210.73,27562.0,191.1273,191.518,191.0456,191.4726,27562.0
2019-01-11 11:50:00,210.79,210.89,210.59,210.64,34185.0,191.5271,191.618,191.3454,191.3908,34185.0
2019-01-11 12:00:00,210.7,210.96,210.67,210.75,22088.0,191.4454,191.6816,191.4181,191.4908,22088.0
2019-01-11 12:10:00,210.76,210.78,210.55,210.65,20610.0,191.4999,191.518,191.3091,191.3999,20610.0
2019-01-11 12:20:00,210.68,210.68,210.45,210.55,12628.0,191.4272,191.4272,191.2182,191.3091,12628.0
2019-01-11 12:30:00,210.5,211.15,210.49,211.12,65370.0,191.2636,191.8542,191.2545,191.827,65370.0
2019-01-11 12:40:00,211.04,211.25,210.66,210.76,11723.0,191.7543,191.9451,191.409,191.4999,11723.0
2019-01-11 12:50:00,210.76,210.83,210.56,210.82,11395.0,191.4999,191.5635,191.3181,191.5544,11395.0
2019-01-11 13:00:00,210.78,210.86,210.35,210.52,18577.0,191.518,191.5907,191.1273,191.2818,18577.0
2019-01-11 13:10:00,210.56,210.75,210.41,210.61,15503.0,191.3181,191.4908,191.1819,191.3636,15503.0
2019-01-11 13:20:00,210.61,210.76,210.47,210.63,32507.0,191.3636,191.4999,191.2364,191.3818,32507.0
2019-01-11 13:30:00,210.64,211.05,210.64,210.95,12076.0,191.3908,191.7634,191.3908,191.6725,12076.0
2019-01-11 13:40:00,210.87,211.03,210.61,210.62,15050.0,191.5998,191.7452,191.3636,191.3727,15050.0
2019-01-11 13:50:00,210.66,210.89,210.58,210.85,16510.0,191.409,191.618,191.3363,191.5816,16510.0
2019-01-11 14:00:00,210.89,210.9,210.57,210.84,14842.0,191.618,191.6271,191.3272,191.5726,14842.0
2019-01-11 14:10:00,210.9,210.99,210.74,210.81,18069.0,191.6271,191.7089,191.4817,191.5453,18069.0
2019-01-11 14:20:00,210.73,210.97,210.64,210.97,15197.0,191.4726,191.6907,191.3908,191.6907,15197.0
2019-01-11 14:30:00,210.98,210.99,210.82,210.96,12924.0,191.6998,191.7089,191.5544,191.6816,12924.0
2019-01-11 14:40:00,210.91,211.09,210.8,210.89,25940.0,191.6362,191.7997,191.5362,191.618,25940.0
2019-01-11 14:50:00,210.93,210.99,210.58,210.59,22281.0,191.6543,191.7089,191.3363,191.3454,22281.0
2019-01-11 15:00:00,210.62,211.09,210.58,210.88,26527.0,191.3727,191.7997,191.3363,191.6089,26527.0
2019-01-11 15:10:00,210.9,210.96,210.76,210.88,15715.0,191.6271,191.6816,191.4999,191.6089,15715.0
2019-01-11 15:20:00,210.88,210.95,210.62,210.62,18077.0,191.6089,191.6725,191.3727,191.3727,18077.0
2019-01-11 15:30:00,210.64,210.87,210.48,210.72,47357.0,191.3908,191.5998,191.2455,191.4635,47357.0
2019-01-11 15:40:00,210.72,210.8,210.65,210.69,51136.0,191.4635,191.5362,191.3999,191.4363,51136.0
2019-01-11 15:50:00,210.68,210.83,210.47,210.51,169144.0,191.4272,191.5635,191.2364,191.2727,169144.0
2019-01-14 09:30:00,209.47,209.9,208.57,209.12,51331.0,190.3278,190.7185,189.51,190.0097,51331.0
2019-01-14 09:40:00,209.4,209.62,208.97,209.25,26610.0,190.2642,190.464,189.8734,190.1279,26610.0
2019-01-14 09:50:00,209.16,209.52,209.16,209.24,22745.0,190.0461,190.3732,190.0461,190.1188,22745.0
2019-01-14 10:00:00,209.38,209.62,209.24,209.46,25449.0,190.246,190.464,190.1188,190.3187,25449.0
2019-01-14 10:10:00,209.45,209.81,209.45,209.75,17811.0,190.3096,190.6367,190.3096,190.5822,17811.0
2019-01-14 10:20:00,209.71,209.77,209.33,209.49,17408.0,190.5458,190.6003,190.2006,190.3459,17408.0
2019-01-14 10:30:00,209.48,209.94,209.4,209.69,12628.0,190.3368,190.7548,190.2642,190.5277,12628.0
2019-01-14 10:40:00,209.69,210.2,209.69,209.9,18034.0,190.5277,190.991,190.5277,190.7185,18034.0
2019-01-14 10:50:00,209.9,210.55,209.9,210.48,14359.0,190.7185,191.3091,190.7185,191.2455,14359.0
2019-01-14 11:00:00,210.48,210.62,210.18,210.57,26684.0,191.2455,191.3727,190.9729,191.3272,26684.0
2019-01-14 11:10:00,210.5,210.65,210.16,210.17,13624.0,191.2636,191.3999,190.9547,190.9638,13624.0
2019-01-14 11:20:00,210.16,210.28,209.99,210.17,13726.0,190.9547,191.0637,190.8002,190.9638,13726.0
2019-01-14 11:30:00,210.12,210.46,209.98,210.42,6969.0,190.9184,191.2273,190.7912,191.1909,6969.0
2019-01-14 11:40:00,210.41,210.5,210.2,210.3,11916.0,191.1819,191.2636,190.991,191.0819,11916.0
2019-01-14 11:50:00,210.25,210.35,210.08,210.21,9478.0,191.0365,191.1273,190.882,191.0001,9478.0
2019-01-14 12:00:00,210.27,210.29,209.97,210.02,42838.0,191.0547,191.0728,190.7821,190.8275,42838.0
2019-01-14 12:10:00,209.98,210.23,209.71,209.96,17789.0,190.7912,191.0183,190.5458,190.773,17789.0
2019-01-14 12:20:00,209.9,209.95,209.61,209.65,17378.0,190.7185,190.7639,190.455,190.4913,17378.0
2019-01-14 12:30:00,209.68,209.71,209.5,209.68,9469.0,190.5186,190.5458,190.355,190.5186,9469.0
2019-01-14 12:40:00,209.68,209.85,209.58,209.76,10912.0,190.5186,190.673,190.4277,190.5913,10912.0
2019-01-14 12:50:00,209.71,209.85,209.44,209.49,15331.0,190.5458,190.673,190.3005,190.3459,15331.0
2019-01-14 13:00:00,209.51,209.54,209.2,209.2,17685.0,190.3641,190.3914,190.0824,190.0824,17685.0
2019-01-14 13:10:00,209.23,209.35,209.15,209.25,21512.0,190.1097,190.2187,190.037,190.1279,21512.0
2019-01-14 13:20:00,209.23,209.35,209.07,209.13,23881.0,190.1097,190.2187,189.9643,190.0188,23881.0
2019-01-14 13:30:00,209.11,209.33,209.11,209.28,18702.0,190.0007,190.2006,190.0007,190.1551,18702.0
2019-01-14 13:40:00,209.28,209.41,209.14,209.24,19449.0,190.1551,190.2732,190.0279,190.1188,19449.0
2019-01-14 13:50:00,209.2,209.26,209.06,209.06,11979.0,190.0824,190.1369,189.9552,189.9552,11979.0
2019-01-14 14:00:00,209.1,209.12,208.87,208.94,20577.0,189.9916,190.0097,189.7826,189.8462,20577.0
2019-01-14 14:10:00,208.97,209.08,208.78,208.82,18638.0,189.8734,189.9734,189.7008,189.7372,18638.0
2019-01-14 14:20:00,208.8,208.87,208.58,208.61,17089.0,189.719,189.7826,189.5191,189.5463,17089.0
2019-01-14 14:30:00,208.62,208.62,208.43,208.43,19378.0,189.5554,189.5554,189.3828,189.3828,19378.0
2019-01-14 14:40:00,208.52,208.59,208.16,208.57,37084.0,189.4646,189.5282,189.1375,189.51,37084.0
2019-01-14 14:50:00,208.56,208.96,208.48,208.87,21432.0,189.5009,189.8644,189.4282,189.7826,21432.0
2019-01-14 15:00:00,208.89,209.1,208.85,209.07,21646.0,189.8008,189.9916,189.7644,189.9643,21646.0
2019-01-14 15:10:00,209.01,209.01,208.71,208.88,19253.0,189.9098,189.9098,189.6372,189.7917,19253.0
2019-01-14 15:20:00,208.9,209.24,208.89,208.89,32469.0,189.8098,190.1188,189.8008,189.8008,32469.0
2019-01-14 15:30:00,208.89,209.22,208.85,209.19,24608.0,189.8008,190.1006,189.7644,190.0733,24608.0
2019-01-14 15:40:00,209.13,209.17,208.91,209.0,36229.0,190.0188,190.0552,189.8189,189.9007,36229.0
2019-01-14 15:50:00,209.0,209.34,208.84,209.0,118132.0,189.9007,190.2096,189.7553,189.9007,118132.0
2019-01-15 09:30:00,210.16,210.16,209.08,209.58,58334.0,190.9547,190.9547,189.9734,190.4277,58334.0
2019-01-15 09:40:00,209.61,209.72,209.14,209.26,24137.0,190.455,190.5549,190.0279,190.1369,24137.0
2019-01-15 09:50:00,209.26,210.37,209.21,210.23,44249.0,190.1369,191.1455,190.0915,191.0183,44249.0
2019-01-15 10:00:00,210.27,210.76,210.07,210.09,28139.0,191.0547,191.4999,190.8729,190.8911,28139.0
2019-01-15 10:10:00,210.05,210.56,209.67,210.49,32892.0,190.8548,191.3181,190.5095,191.2545,32892.0
2019-01-15 10:20:00,210.56,210.7,210.08,210.25,23483.0,191.3181,191.4454,190.882,191.0365,23483.0
2019-01-15 10:30:00,210.27,210.71,210.04,210.71,18704.0,191.0547,191.4544,190.8457,191.4544,18704.0
2019-01-15 10:40:00,210.75,210.89,210.43,210.65,19116.0,191.4908,191.618,191.2,191.3999,19116.0
2019-01-15 10:50:00,210.66,210.94,210.34,210.48,18462.0,191.409,191.6634,191.1183,191.2455,18462.0
2019-01-15 11:00:00,210.49,210.99,210.49,210.66,24149.0,191.2545,191.7089,191.2545,191.409,24149.0
2019-01-15 11:10:00,210.65,210.66,210.24,210.47,17944.0,191.3999,191.409,191.0274,191.2364,17944.0
2019-01-15 11:20:00,210.47,210.48,210.29,210.44,14585.0,191.2364,191.2455,191.0728,191.2091,14585.0
2019-01-15 11:30:00,210.49,210.63,210.31,210.39,13587.0,191.2545,191.3818,191.091,191.1637,13587.0
2019-01-15 11:40:00,210.39,211.0,210.38,210.59,25622.0,191.1637,191.7179,191.1546,191.3454,25622.0
2019-01-15 11:50:00,210.55,211.02,210.44,210.89,12418.0,191.3091,191.7361,191.2091,191.618,12418.0
2019-01-15 12:00:00,210.94,211.1,210.86,210.89,16103.0,191.6634,191.8088,191.5907,191.618,16103.0
2019-01-15 12:10:00,210.95,211.16,210.88,211.15,19251.0,191.6725,191.8633,191.6089,191.8542,19251.0
2019-01-15 12:20:00,211.2,211.34,210.75,210.77,19887.0,191.8997,192.0269,191.4908,191.509,19887.0
2019-01-15 12:30:00,210.77,210.92,210.58,210.92,11746.0,191.509,191.6453,191.3363,191.6453,11746.0
2019-01-15 12:40:00,210.92,210.97,210.76,210.86,12931.0,191.6453,191.6907,191.4999,191.5907,12931.0
2019-01-15 12:50:00,210.87,210.88,210.52,210.73,14753.0,191.5998,191.6089,191.2818,191.4726,14753.0
2019-01-15 13:00:00,210.7,210.83,210.53,210.77,7947.0,191.4454,191.5635,191.2909,191.509,7947.0
2019-01-15 13:10:00,210.77,210.92,210.6,210.66,14518.0,191.509,191.6453,191.3545,191.409,14518.0
2019-01-15 13:20:00,210.67,210.94,210.67,210.86,11990.0,191.4181,191.6634,191.4181,191.5907,11990.0
2019-01-15 13:30:00,210.85,211.03,210.83,210.96,25290.0,191.5816,191.7452,191.5635,191.6816,25290.0
2019-01-15 13:40:00,210.99,211.05,210.8,210.94,10983.0,191.7089,191.7634,191.5362,191.6634,10983.0
2019-01-15 13:50:00,210.92,210.97,210.69,210.72,9564.0,191.6453,191.6907,191.4363,191.4635,9564.0
2019-01-15 14:00:00,210.71,211.04,210.63,210.76,14051.0,191.4544,191.7543,191.3818,191.4999,14051.0
2019-01-15 14:10:00,210.8,210.85,210.48,210.57,15776.0,191.5362,191.5816,191.2455,191.3272,15776.0
2019-01-15 14:20:00,210.54,210.55,209.72,209.72,17442.0,191.3,191.3091,190.5549,190.5549,17442.0
2019-01-15 14:30:00,209.64,210.1,209.6,209.81,11886.0,190.4822,190.9002,190.4459,190.6367,11886.0
2019-01-15 14:40:00,209.81,210.34,209.81,210.34,12506.0,190.6367,191.1183,190.6367,191.1183,12506.0
2019-01-15 14:50:00,210.36,210.56,210.36,210.51,10100.0,191.1364,191.3181,191.1364,191.2727,10100.0
2019-01-15 15:00:00,210.5,210.95,210.43,210.88,18766.0,191.2636,191.6725,191.2,191.6089,18766.0
2019-01-15 15:10:00,210.91,211.02,210.81,210.97,14059.0,191.6362,191.7361,191.5453,191.6907,14059.0
2019-01-15 15:20:00,210.97,210.97,210.58,210.76,18220.0,191.6907,191.6907,191.3363,191.4999,18220.0
2019-01-15 15:30:00,210.75,210.85,210.62,210.73,28061.0,191.4908,191.5816,191.3727,191.4726,28061.0
2019-01-15 15:40:00,210.7,211.34,210.7,211.13,36180.0,191.4454,192.0269,191.4454,191.8361,36180.0
2019-01-15 15:50:00,211.1,211.2,210.84,211.04,83486.0,191.8088,191.8997,191.5726,191.7543,83486.0
2019-01-16 09:30:00,211.46,211.46,209.82,210.18,68250.0,192.1359,192.1359,190.6458,190.9729,68250.0
2019-01-16 09:40:00,210.22,210.75,210.16,210.5,24960.0,191.0092,191.4908,190.9547,191.2636,24960.0
2019-01-16 09:50:00,210.5,210.93,210.5,210.6,25687.0,191.2636,191.6543,191.2636,191.3545,25687.0
2019-01-16 10:00:00,210.62,210.62,210.3,210.39,29042.0,191.3727,191.3727,191.0819,191.1637,29042.0
2019-01-16 10:10:00,210.38,210.48,209.92,210.07,29988.0,191.1546,191.2455,190.7366,190.8729,29988.0
2019-01-16 10:20:00,210.09,210.34,209.91,210.14,36967.0,190.8911,191.1183,190.7275,190.9365,36967.0
2019-01-16 10:30:00,210.18,210.37,210.02,210.06,20063.0,190.9729,191.1455,190.8275,190.8638,20063.0
2019-01-16 10:40:00,210.06,210.14,209.89,210.08,27646.0,190.8638,190.9365,190.7094,190.882,27646.0
2019-01-16 10:50:00,210.09,210.2,210.0,210.09,12577.0,190.8911,190.991,190.8093,190.8911,12577.0
2019-01-16 11:00:00,210.11,210.15,209.84,209.84,17410.0,190.9093,190.9456,190.6639,190.6639,17410.0
2019-01-16 11:10:00,209.86,210.34,209.81,210.32,32844.0,190.6821,191.1183,190.6367,191.1001,32844.0
2019-01-16 11:20:00,210.36,210.54,210.22,210.35,16108.0,191.1364,191.3,191.0092,191.1273,16108.0
2019-01-16 11:30:00,210.33,210.34,209.96,210.29,11910.0,191.1092,191.1183,190.773,191.0728,11910.0
2019-01-16 11:40:00,210.25,210.25,209.7,209.7,17071.0,191.0365,191.0365,190.5367,190.5367,17071.0
2019-01-16 11:50:00,209.68,209.92,209.5,209.85,33163.0,190.5186,190.7366,190.355,190.673,33163.0
2019-01-16 12:00:00,209.89,210.12,209.82,210.0,15156.0,190.7094,190.9184,190.6458,190.8093,15156.0
2019-01-16 12:10:00,210.02,210.2,209.56,209.8,11915.0,190.8275,190.991,190.4095,190.6276,11915.0
2019-01-16 12:20:00,209.79,210.1,209.69,210.04,11633.0,190.6185,190.9002,190.5277,190.8457,11633.0
2019-01-16 12:30:00,210.17,210.17,209.92,210.03,8119.0,190.9638,190.9638,190.7366,190.8366,8119.0
2019-01-16 12:40:00,210.09,210.26,210.03,210.23,10873.0,190.8911,191.0456,190.8366,191.0183,10873.0
2019-01-16 12:50:00,210.26,210.5,210.22,210.44,10627.0,191.0456,191.2636,191.0092,191.2091,10627.0
2019-01-16 13:00:00,210.43,210.43,210.17,210.31,9946.0,191.2,191.2,190.9638,191.091,9946.0
2019-01-16 13:10:00,210.34,210.38,210.25,210.31,7060.0,191.1183,191.1546,191.0365,191.091,7060.0
2019-01-16 13:20:00,210.29,210.42,210.29,210.38,6426.0,191.0728,191.1909,191.0728,191.1546,6426.0
2019-01-16 13:30:00,210.39,210.54,210.37,210.48,9957.0,191.1637,191.3,191.1455,191.2455,9957.0
2019-01-16 13:40:00,210.52,210.72,210.44,210.68,12063.0,191.2818,191.4635,191.2091,191.4272,12063.0
2019-01-16 13:50:00,210.69,210.82,210.65,210.82,9885.0,191.4363,191.5544,191.3999,191.5544,9885.0
2019-01-16 14:00:00,210.75,210.94,210.75,210.81,18813.0,191.4908,191.6634,191.4908,191.5453,18813.0
2019-01-16 14:10:00,210.8,210.87,210.69,210.75,17690.0,191.5362,191.5998,191.4363,191.4908,17690.0
2019-01-16 14:20:00,210.71,210.78,210.65,210.76,23689.0,191.4544,191.518,191.3999,191.4999,23689.0
2019-01-16 14:30:00,210.76,210.97,210.7,210.84,14754.0,191.4999,191.6907,191.4454,191.5726,14754.0
2019-01-16 14:40:00,210.87,210.91,210.64,210.72,11527.0,191.5998,191.6362,191.3908,191.4635,11527.0
2019-01-16 14:50:00,210.71,210.76,210.44,210.44,14253.0,191.4544,191.4999,191.2091,191.2091,14253.0
2019-01-16 15:00:00,210.44,210.76,210.37,210.57,12066.0,191.2091,191.4999,191.1455,191.3272,12066.0
2019-01-16 15:10:00,210.53,210.57,210.33,210.53,17032.0,191.2909,191.3272,191.1092,191.2909,17032.0
2019-01-16 15:20:00,210.52,210.7,210.49,210.69,12089.0,191.2818,191.4454,191.2545,191.4363,12089.0
2019-01-16 15:30:00,210.69,210.69,210.1,210.39,21978.0,191.4363,191.4363,190.9002,191.1637,21978.0
2019-01-16 15:40:00,210.35,210.45,210.21,210.4,27797.0,191.1273,191.2182,191.0001,191.1728,27797.0
2019-01-16 15:50:00,210.38,210.4,210.03,210.18,89752.0,191.1546,191.1728,190.8366,190.9729,89752.0
2019-01-17 09:30:00,209.87,210.64,209.65,210.62,59582.0,190.6912,191.3908,190.4913,191.3727,59582.0
2019-01-17 09:40:00,210.5,210.5,209.65,210.26,16849.0,191.2636,191.2636,190.4913,191.0456,16849.0
2019-01-17 09:50:00,210.2,210.62,209.78,210.62,29242.0,190.991,191.3727,190.6094,191.3727,29242.0
2019-01-17 10:00:00,210.62,210.81,210.38,210.76,17140.0,191.3727,191.5453,191.1546,191.4999,17140.0
2019-01-17 10:10:00,210.73,210.95,210.35,210.37,18951.0,191.4726,191.6725,191.1273,191.1455,18951.0
2019-01-17 10:20:00,210.39,210.63,210.23,210.56,21685.0,191.1637,191.3818,191.0183,191.3181,21685.0
2019-01-17 10:30:00,210.5,210.74,210.18,210.19,31691.0,191.2636,191.4817,190.9729,190.982,31691.0
2019-01-17 10:40:00,210.21,210.43,210.12,210.27,11905.0,191.0001,191.2,190.9184,191.0547,11905.0
2019-01-17 10:50:00,210.33,210.61,210.22,210.54,11234.0,191.1092,191.3636,191.0092,191.3,11234.0
2019-01-17 11:00:00,210.55,210.91,210.51,210.85,9989.0,191.3091,191.6362,191.2727,191.5816,9989.0
2019-01-17 11:10:00,210.87,211.0,210.67,210.67,11306.0,191.5998,191.7179,191.4181,191.4181,11306.0
2019-01-17 11:20:00,210.6,210.76,210.49,210.75,16205.0,191.3545,191.4999,191.2545,191.4908,16205.0
2019-01-17 11:30:00,210.72,210.86,210.69,210.71,9554.0,191.4635,191.5907,191.4363,191.4544,9554.0
2019-01-17 11:40:00,210.71,210.77,210.5,210.52,8618.0,191.4544,191.509,191.2636,191.2818,8618.0
2019-01-17 11:50:00,210.52,210.69,210.47,210.6,16516.0,191.2818,191.4363,191.2364,191.3545,16516.0
2019-01-17 12:00:00,210.56,210.73,210.53,210.69,10823.0,191.3181,191.4726,191.2909,191.4363,10823.0
2019-01-17 12:10:00,210.7,210.87,210.65,210.65,12215.0,191.4454,191.5998,191.3999,191.3999,12215.0
2019-01-17 12:20:00,210.63,210.83,210.25,210.76,32596.0,191.3818,191.5635,191.0365,191.4999,32596.0
2019-01-17 12:30:00,210.82,210.85,210.63,210.79,15134.0,191.5544,191.5816,191.3818,191.5271,15134.0
2019-01-17 12:40:00,210.81,210.89,210.47,210.54,8750.0,191.5453,191.618,191.2364,191.3,8750.0
2019-01-17 12:50:00,210.55,210.58,210.25,210.37,6806.0,191.3091,191.3363,191.0365,191.1455,6806.0
2019-01-17 13:00:00,210.36,210.51,210.27,210.4,11195.0,191.1364,191.2727,191.0547,191.1728,11195.0
2019-01-17 13:10:00,210.39,210.48,210.25,210.25,5332.0,191.1637,191.2455,191.0365,191.0365,5332.0
2019-01-17 13:20:00,210.26,210.53,210.25,210.45,8635.0,191.0456,191.2909,191.0365,191.2182,8635.0
2019-01-17 13:30:00,210.45,210.64,210.45,210.59,10284.0,191.2182,191.3908,191.2182,191.3454,10284.0
2019-01-17 13:40:00,210.59,210.6,210.44,210.51,8316.0,191.3454,191.3545,191.2091,191.2727,8316.0
2019-01-17 13:50:00,210.54,210.54,210.34,210.48,9265.0,191.3,191.3,191.1183,191.2455,9265.0
2019-01-17 14:00:00,210.52,210.55,210.38,210.45,13509.0,191.2818,191.3091,191.1546,191.2182,13509.0
2019-01-17 14:10:00,210.4,210.43,210.13,210.35,22530.0,191.1728,191.2,190.9274,191.1273,22530.0
2019-01-17 14:20:00,210.3,210.39,210.17,210.23,30823.0,191.0819,191.1637,190.9638,191.0183,30823.0
2019-01-17 14:30:00,210.28,210.64,210.17,210.58,39467.0,191.0637,191.3908,190.9638,191.3363,39467.0
2019-01-17 14:40:00,210.62,211.63,210.58,211.5,46288.0,191.3727,192.2904,191.3363,192.1722,46288.0
2019-01-17 14:50:00,211.49,211.65,210.75,210.97,33520.0,192.1632,192.3085,191.4908,191.6907,33520.0
2019-01-17 15:00:00,211.03,211.09,210.47,210.81,17903.0,191.7452,191.7997,191.2364,191.5453,17903.0
2019-01-17 15:10:00,210.81,210.82,210.48,210.65,16975.0,191.5453,191.5544,191.2455,191.3999,16975.0
2019-01-17 15:20:00,210.68,210.87,210.54,210.87,35851.0,191.4272,191.5998,191.3,191.5998,35851.0
2019-01-17 15:30:00,210.89,211.33,210.87,211.09,23329.0,191.618,192.0178,191.5998,191.7997,23329.0
2019-01-17 15:40:00,211.12,211.14,210.9,210.98,45377.0,191.827,191.8451,191.6271,191.6998,45377.0
2019-01-17 15:50:00,210.98,211.48,210.8,211.46,102169.0,191.6998,192.1541,191.5362,192.1359,102169.0
2019-01-18 09:30:00,212.56,213.55,212.26,213.33,306975.0,193.1354,194.0349,192.8628,193.835,306975.0
2019-01-18 09:40:00,213.21,213.31,212.62,212.7,39908.0,193.726,193.8168,193.1899,193.2626,39908.0
2019-01-18 09:50:00,212.57,212.84,211.98,212.35,29699.0,193.1445,193.3898,192.6084,192.9446,29699.0
2019-01-18 10:00:00,212.4,212.4,211.77,212.0,29778.0,192.99,192.99,192.4176,192.6266,29778.0
2019-01-18 10:10:00,212.02,212.77,211.99,212.41,47549.0,192.6447,193.3262,192.6175,192.9991,47549.0
2019-01-18 10:20:00,212.35,212.43,212.0,212.12,24706.0,192.9446,193.0173,192.6266,192.7356,24706.0
2019-01-18 10:30:00,212.1,212.33,211.93,212.0,18328.0,192.7174,192.9264,192.563,192.6266,18328.0
2019-01-18 10:40:00,212.03,212.63,211.91,212.33,24116.0,192.6538,193.199,192.5448,192.9264,24116.0
2019-01-18 10:50:00,212.35,212.62,212.3,212.62,17116.0,192.9446,193.1899,192.8991,193.1899,17116.0
2019-01-18 11:00:00,212.63,213.18,212.51,212.98,25832.0,193.199,193.6987,193.0899,193.517,25832.0
2019-01-18 11:10:00,213.01,213.18,212.86,213.14,18077.0,193.5443,193.6987,193.408,193.6624,18077.0
2019-01-18 11:20:00,213.1,213.4,212.96,213.37,24908.0,193.626,193.8986,193.4988,193.8714,24908.0
2019-01-18 11:30:00,213.33,213.5,213.24,213.42,18745.0,193.835,193.9895,193.7532,193.9168,18745.0
2019-01-18 11:40:00,213.47,213.47,213.05,213.13,24391.0,193.9622,193.9622,193.5806,193.6533,24391.0
2019-01-18 11:50:00,213.16,213.31,213.0,213.3,15189.0,193.6805,193.8168,193.5352,193.8078,15189.0
2019-01-18 12:00:00,213.37,213.67,213.22,213.44,28200.0,193.8714,194.1439,193.7351,193.935,28200.0
2019-01-18 12:10:00,213.42,213.89,213.38,213.78,25874.0,193.9168,194.3438,193.8804,194.2439,25874.0
2019-01-18 12:20:00,213.81,213.97,213.72,213.88,17877.0,194.2712,194.4165,194.1894,194.3348,17877.0
2019-01-18 12:30:00,213.9,213.97,213.75,213.92,20858.0,194.3529,194.4165,194.2166,194.3711,20858.0
2019-01-18 12:40:00,213.92,214.16,213.7,213.78,16953.0,194.3711,194.5892,194.1712,194.2439,16953.0
2019-01-18 12:50:00,213.77,213.95,213.69,213.84,20871.0,194.2348,194.3984,194.1621,194.2984,20871.0
2019-01-18 13:00:00,213.86,213.95,213.55,213.55,10481.0,194.3166,194.3984,194.0349,194.0349,10481.0
2019-01-18 13:10:00,213.59,213.59,213.31,213.41,14855.0,194.0713,194.0713,193.8168,193.9077,14855.0
2019-01-18 13:20:00,213.42,213.56,213.2,213.25,13051.0,193.9168,194.044,193.7169,193.7623,13051.0
2019-01-18 13:30:00,213.28,213.64,213.13,213.64,15506.0,193.7896,194.1167,193.6533,194.1167,15506.0
2019-01-18 13:40:00,213.62,213.74,213.49,213.7,16692.0,194.0985,194.2075,193.9804,194.1712,16692.0
2019-01-18 13:50:00,213.71,213.8,213.57,213.71,11721.0,194.1803,194.2621,194.0531,194.1803,11721.0
2019-01-18 14:00:00,213.73,213.75,213.52,213.74,12410.0,194.1985,194.2166,194.0077,194.2075,12410.0
2019-01-18 14:10:00,213.75,213.75,213.5,213.54,25704.0,194.2166,194.2166,193.9895,194.0258,25704.0
2019-01-18 14:20:00,213.55,213.63,213.31,213.38,12529.0,194.0349,194.1076,193.8168,193.8804,12529.0
2019-01-18 14:30:00,213.36,213.46,213.27,213.36,18946.0,193.8623,193.9531,193.7805,193.8623,18946.0
2019-01-18 14:40:00,213.33,213.59,213.27,213.58,21410.0,193.835,194.0713,193.7805,194.0622,21410.0
2019-01-18 14:50:00,213.56,213.62,213.36,213.51,21502.0,194.044,194.0985,193.8623,193.9986,21502.0
2019-01-18 15:00:00,213.46,213.53,213.36,213.37,15371.0,193.9531,194.0167,193.8623,193.8714,15371.0
2019-01-18 15:10:00,213.33,213.55,213.33,213.51,24058.0,193.835,194.0349,193.835,193.9986,24058.0
2019-01-18 15:20:00,213.52,213.52,213.24,213.46,27120.0,194.0077,194.0077,193.7532,193.9531,27120.0
2019-01-18 15:30:00,213.42,213.6,213.38,213.44,38065.0,193.9168,194.0803,193.8804,193.935,38065.0
2019-01-18 15:40:00,213.45,213.77,213.29,213.39,52833.0,193.944,194.2348,193.7987,193.8895,52833.0
2019-01-18 15:50:00,213.41,213.72,213.16,213.61,107358.0,193.9077,194.1894,193.6805,194.0894,107358.0
2019-01-22 09:30:00,212.54,214.75,212.54,214.46,81980.0,193.1172,195.1252,193.1172,194.8618,81980.0
2019-01-22 09:40:00,214.3,214.94,213.79,214.91,46769.0,194.7164,195.2979,194.253,195.2706,46769.0
2019-01-22 09:50:00,214.93,215.17,214.78,214.99,37512.0,195.2888,195.5069,195.1525,195.3433,37512.0
2019-01-22 10:00:00,214.96,215.06,214.42,214.71,30316.0,195.3161,195.4069,194.8254,195.0889,30316.0
2019-01-22 10:10:00,214.73,215.06,214.6,214.9,51870.0,195.1071,195.4069,194.989,195.2615,51870.0
2019-01-22 10:20:00,214.93,215.56,214.56,214.66,70441.0,195.2888,195.8612,194.9526,195.0435,70441.0
2019-01-22 10:30:00,214.71,215.34,214.45,215.05,38618.0,195.0889,195.6613,194.8527,195.3978,38618.0
2019-01-22 10:40:00,214.99,215.15,214.59,214.7,37933.0,195.3433,195.4887,194.9799,195.0798,37933.0
2019-01-22 10:50:00,214.66,215.16,214.61,214.72,17293.0,195.0435,195.4978,194.998,195.098,17293.0
2019-01-22 11:00:00,214.68,215.07,214.57,214.7,11662.0,195.0616,195.416,194.9617,195.0798,11662.0
2019-01-22 11:10:00,214.69,214.99,214.53,214.82,15531.0,195.0707,195.3433,194.9254,195.1889,15531.0
2019-01-22 11:20:00,214.8,214.96,214.66,214.73,13726.0,195.1707,195.3161,195.0435,195.1071,13726.0
2019-01-22 11:30:00,214.76,214.76,213.74,213.74,27649.0,195.1343,195.1343,194.2075,194.2075,27649.0
2019-01-22 11:40:00,213.72,213.87,213.39,213.64,16989.0,194.1894,194.3257,193.8895,194.1167,16989.0
2019-01-22 11:50:00,213.62,213.79,213.28,213.28,16625.0,194.0985,194.253,193.7896,193.7896,16625.0
2019-01-22 12:00:00,213.31,213.6,213.08,213.47,31959.0,193.8168,194.0803,193.6079,193.9622,31959.0
2019-01-22 12:10:00,213.46,213.46,213.02,213.1,25169.0,193.9531,193.9531,193.5533,193.626,25169.0
2019-01-22 12:20:00,213.08,213.1,212.7,212.88,16466.0,193.6079,193.626,193.2626,193.4261,16466.0
2019-01-22 12:30:00,212.88,213.13,212.8,213.02,15330.0,193.4261,193.6533,193.3534,193.5533,15330.0
2019-01-22 12:40:00,212.99,213.11,212.89,213.06,16971.0,193.5261,193.6351,193.4352,193.5897,16971.0
2019-01-22 12:50:00,213.06,213.07,212.81,212.81,11378.0,193.5897,193.5988,193.3625,193.3625,11378.0
2019-01-22 13:00:00,212.8,212.8,211.88,211.91,35915.0,193.3534,193.3534,192.5175,192.5448,35915.0
2019-01-22 13:10:00,211.9,212.08,211.69,211.83,21015.0,192.5357,192.6992,192.3449,192.4721,21015.0
2019-01-22 13:20:00,211.84,212.36,211.84,212.08,19311.0,192.4812,192.9537,192.4812,192.6992,19311.0
2019-01-22 13:30:00,212.07,212.41,211.94,212.38,21787.0,192.6902,192.9991,192.572,192.9718,21787.0
2019-01-22 13:40:00,212.4,212.66,212.18,212.65,19721.0,192.99,193.2262,192.7901,193.2172,19721.0
2019-01-22 13:50:00,212.62,212.81,212.33,212.43,22237.0,193.1899,193.3625,192.9264,193.0173,22237.0
2019-01-22 14:00:00,212.31,212.37,212.04,212.15,9625.0,192.9082,192.9627,192.6629,192.7628,9625.0
2019-01-22 14:10:00,212.16,212.2,211.88,211.88,19006.0,192.7719,192.8083,192.5175,192.5175,19006.0
2019-01-22 14:20:00,211.91,211.99,211.56,211.57,14612.0,192.5448,192.6175,192.2268,192.2359,14612.0
2019-01-22 14:30:00,211.6,211.71,211.39,211.59,19387.0,192.2631,192.3631,192.0723,192.254,19387.0
2019-01-22 14:40:00,211.59,211.9,211.45,211.58,21674.0,192.254,192.5357,192.1268,192.2449,21674.0
2019-01-22 14:50:00,211.57,211.78,211.18,211.34,25664.0,192.2359,192.4267,191.8815,192.0269,25664.0
2019-01-22 15:00:00,211.26,211.47,211.17,211.35,28709.0,191.9542,192.145,191.8724,192.036,28709.0
2019-01-22 15:10:00,211.38,211.62,211.25,211.41,30165.0,192.0632,192.2813,191.9451,192.0905,30165.0
2019-01-22 15:20:00,211.47,211.76,211.34,211.67,38475.0,192.145,192.4085,192.0269,192.3267,38475.0
2019-01-22 15:30:00,211.66,212.64,211.37,212.64,57951.0,192.3176,193.2081,192.0541,193.2081,57951.0
2019-01-22 15:40:00,212.62,212.76,211.47,211.48,75643.0,193.1899,193.3171,192.145,192.1541,75643.0
2019-01-22 15:50:00,211.5,212.49,210.8,212.49,257750.0,192.1722,193.0718,191.5362,193.0718,257750.0
2019-01-23 09:30:00,213.0,213.96,212.07,213.58,67625.0,193.5352,194.4074,192.6902,194.0622,67625.0
2019-01-23 09:40:00,213.51,214.85,213.45,214.56,48473.0,193.9986,195.2161,193.944,194.9526,48473.0
2019-01-23 09:50:00,214.56,214.77,213.66,213.84,36564.0,194.9526,195.1434,194.1349,194.2984,36564.0
2019-01-23 10:00:00,213.88,214.03,213.36,213.57,33536.0,194.3348,194.471,193.8623,194.0531,33536.0
2019-01-23 10:10:00,213.59,213.68,213.15,213.29,55664.0,194.0713,194.153,193.6715,193.7987,55664.0
2019-01-23 10:20:00,213.26,213.48,213.07,213.28,20118.0,193.7714,193.9713,193.5988,193.7896,20118.0
2019-01-23 10:30:00,213.35,213.5,213.13,213.22,35186.0,193.8532,193.9895,193.6533,193.7351,35186.0
2019-01-23 10:40:00,213.19,213.3,212.63,212.87,21644.0,193.7078,193.8078,193.199,193.4171,21644.0
2019-01-23 10:50:00,212.8,212.8,212.31,212.52,16066.0,193.3534,193.3534,192.9082,193.099,16066.0
2019-01-23 11:00:00,212.51,213.08,212.34,213.01,38267.0,193.0899,193.6079,192.9355,193.5443,38267.0
2019-01-23 11:10:00,213.05,213.07,212.4,212.51,19541.0,193.5806,193.5988,192.99,193.0899,19541.0
2019-01-23 11:20:00,212.51,212.52,211.88,212.23,23999.0,193.0899,193.099,192.5175,192.8355,23999.0
2019-01-23 11:30:00,212.22,212.26,211.66,211.73,26156.0,192.8265,192.8628,192.3176,192.3812,26156.0
2019-01-23 11:40:00,211.66,211.72,210.5,210.76,58065.0,192.3176,192.3721,191.2636,191.4999,58065.0
2019-01-23 11:50:00,210.81,210.87,210.26,210.6,43039.0,191.5453,191.5998,191.0456,191.3545,43039.0
2019-01-23 12:00:00,210.58,210.92,210.25,210.32,26452.0,191.3363,191.6453,191.0365,191.1001,26452.0
2019-01-23 12:10:00,210.37,210.42,210.0,210.13,80045.0,191.1455,191.1909,190.8093,190.9274,80045.0
2019-01-23 12:20:00,210.18,210.87,210.01,210.76,28763.0,190.9729,191.5998,190.8184,191.4999,28763.0
2019-01-23 12:30:00,210.82,211.18,210.82,210.93,22035.0,191.5544,191.8815,191.5544,191.6543,22035.0
2019-01-23 12:40:00,210.85,211.39,210.85,211.22,32968.0,191.5816,192.0723,191.5816,191.9178,32968.0
2019-01-23 12:50:00,211.24,211.48,210.99,211.39,22763.0,191.936,192.1541,191.7089,192.0723,22763.0
2019-01-23 13:00:00,211.42,211.48,210.96,211.34,19158.0,192.0996,192.1541,191.6816,192.0269,19158.0
2019-01-23 13:10:00,211.39,211.42,211.02,211.18,12953.0,192.0723,192.0996,191.7361,191.8815,12953.0
2019-01-23 13:20:00,211.2,211.39,211.2,211.22,12021.0,191.8997,192.0723,191.8997,191.9178,12021.0
2019-01-23 13:30:00,211.17,211.59,211.17,211.43,14409.0,191.8724,192.254,191.8724,192.1086,14409.0
2019-01-23 13:40:00,211.43,211.71,211.35,211.6,19009.0,192.1086,192.3631,192.036,192.2631,19009.0
2019-01-23 13:50:00,211.61,211.64,211.35,211.5,17773.0,192.2722,192.2995,192.036,192.1722,17773.0
2019-01-23 14:00:00,211.55,212.05,211.5,211.78,10949.0,192.2177,192.672,192.1722,192.4267,10949.0
2019-01-23 14:10:00,211.8,211.8,211.21,211.24,15895.0,192.4448,192.4448,191.9087,191.936,15895.0
2019-01-23 14:20:00,211.22,211.68,211.19,211.47,21450.0,191.9178,192.3358,191.8906,192.145,21450.0
2019-01-23 14:30:00,211.43,211.43,211.04,211.14,18531.0,192.1086,192.1086,191.7543,191.8451,18531.0
2019-01-23 14:40:00,211.12,211.2,210.78,211.09,26282.0,191.827,191.8997,191.518,191.7997,26282.0
2019-01-23 14:50:00,211.1,211.72,211.08,211.64,25009.0,191.8088,192.3721,191.7906,192.2995,25009.0
2019-01-23 15:00:00,211.66,211.9,211.48,211.51,20182.0,192.3176,192.5357,192.1541,192.1813,20182.0
2019-01-23 15:10:00,211.53,212.01,211.5,211.89,20549.0,192.1995,192.6356,192.1722,192.5266,20549.0
2019-01-23 15:20:00,211.98,212.17,211.78,211.96,18070.0,192.6084,192.781,192.4267,192.5902,18070.0
2019-01-23 15:30:00,211.96,212.02,211.73,212.0,28874.0,192.5902,192.6447,192.3812,192.6266,28874.0
2019-01-23 15:40:00,212.01,212.09,211.81,212.05,28017.0,192.6356,192.7083,192.4539,192.672,28017.0
2019-01-23 15:50:00,212.06,212.16,211.56,212.1,62772.0,192.6811,192.7719,192.2268,192.7174,62772.0
2019-01-24 09:30:00,212.39,212.39,210.31,210.33,44573.0,192.9809,192.9809,191.091,191.1092,44573.0
2019-01-24 09:40:00,210.4,210.45,209.77,209.77,33106.0,191.1728,191.2182,190.6003,190.6003,33106.0
2019-01-24 09:50:00,209.76,210.05,209.17,209.26,40465.0,190.5913,190.8548,190.0552,190.1369,40465.0
2019-01-24 10:00:00,209.24,209.6,208.9,209.59,48972.0,190.1188,190.4459,189.8098,190.4368,48972.0
2019-01-24 10:10:00,209.58,210.77,209.49,210.46,42055.0,190.4277,191.509,190.3459,191.2273,42055.0
2019-01-24 10:20:00,210.48,210.48,209.92,210.36,19916.0,191.2455,191.2455,190.7366,191.1364,19916.0
2019-01-24 10:30:00,210.41,210.51,209.96,210.17,32622.0,191.1819,191.2727,190.773,190.9638,32622.0
2019-01-24 10:40:00,210.16,210.45,210.02,210.03,38849.0,190.9547,191.2182,190.8275,190.8366,38849.0
2019-01-24 10:50:00,210.05,210.05,209.3,209.52,41895.0,190.8548,190.8548,190.1733,190.3732,41895.0
2019-01-24 11:00:00,209.48,210.1,209.44,209.97,22013.0,190.3368,190.9002,190.3005,190.7821,22013.0
2019-01-24 11:10:00,210.01,210.14,209.33,209.73,26010.0,190.8184,190.9365,190.2006,190.564,26010.0
2019-01-24 11:20:00,209.68,209.82,209.54,209.73,24023.0,190.5186,190.6458,190.3914,190.564,24023.0
2019-01-24 11:30:00,209.72,210.39,209.46,210.39,23059.0,190.5549,191.1637,190.3187,191.1637,23059.0
2019-01-24 11:40:00,210.39,210.97,210.37,210.8,37158.0,191.1637,191.6907,191.1455,191.5362,37158.0
2019-01-24 11:50:00,210.74,210.79,210.35,210.75,17755.0,191.4817,191.5271,191.1273,191.4908,17755.0
2019-01-24 12:00:00,210.75,210.78,210.34,210.46,11345.0,191.4908,191.518,191.1183,191.2273,11345.0
2019-01-24 12:10:00,210.4,210.49,210.14,210.16,9693.0,191.1728,191.2545,190.9365,190.9547,9693.0
2019-01-24 12:20:00,210.17,210.25,209.89,209.9,21659.0,190.9638,191.0365,190.7094,190.7185,21659.0
2019-01-24 12:30:00,209.87,210.15,209.81,210.07,37085.0,190.6912,190.9456,190.6367,190.8729,37085.0
2019-01-24 12:40:00,210.05,210.34,210.01,210.2,13491.0,190.8548,191.1183,190.8184,190.991,13491.0
2019-01-24 12:50:00,210.2,210.2,209.9,210.09,12927.0,190.991,190.991,190.7185,190.8911,12927.0
2019-01-24 13:00:00,210.13,210.37,210.09,210.28,18168.0,190.9274,191.1455,190.8911,191.0637,18168.0
2019-01-24 13:10:00,210.24,210.25,209.82,210.16,19275.0,191.0274,191.0365,190.6458,190.9547,19275.0
2019-01-24 13:20:00,210.12,210.37,210.05,210.2,14379.0,190.9184,191.1455,190.8548,190.991,14379.0
2019-01-24 13:30:00,210.27,210.65,210.24,210.51,21272.0,191.0547,191.3999,191.0274,191.2727,21272.0
2019-01-24 13:40:00,210.51,210.59,210.09,210.36,27009.0,191.2727,191.3454,190.8911,191.1364,27009.0
2019-01-24 13:50:00,210.39,210.53,210.29,210.42,12803.0,191.1637,191.2909,191.0728,191.1909,12803.0
2019-01-24 14:00:00,210.43,210.71,210.02,210.66,16197.0,191.2,191.4544,190.8275,191.409,16197.0
2019-01-24 14:10:00,210.63,210.66,210.35,210.37,11165.0,191.3818,191.409,191.1273,191.1455,11165.0
2019-01-24 14:20:00,210.39,210.5,210.15,210.34,17817.0,191.1637,191.2636,190.9456,191.1183,17817.0
2019-01-24 14:30:00,210.34,210.74,210.15,210.74,19922.0,191.1183,191.4817,190.9456,191.4817,19922.0
2019-01-24 14:40:00,210.73,211.0,210.66,211.0,42968.0,191.4726,191.7179,191.409,191.7179,42968.0
2019-01-24 14:50:00,211.1,211.34,210.85,210.88,30570.0,191.8088,192.0269,191.5816,191.6089,30570.0
2019-01-24 15:00:00,210.85,211.11,210.72,210.84,21969.0,191.5816,191.8179,191.4635,191.5726,21969.0
2019-01-24 15:10:00,210.76,210.95,210.64,210.64,23928.0,191.4999,191.6725,191.3908,191.3908,23928.0
2019-01-24 15:20:00,210.64,210.73,210.33,210.43,37971.0,191.3908,191.4726,191.1092,191.2,37971.0
2019-01-24 15:30:00,210.42,210.45,210.12,210.12,47362.0,191.1909,191.2182,190.9184,190.9184,47362.0
2019-01-24 15:40:00,210.14,210.34,210.11,210.26,56177.0,190.9365,191.1183,190.9093,191.0456,56177.0
2019-01-24 15:50:00,210.27,210.5,210.16,210.26,177379.0,191.0547,191.2636,190.9547,191.0456,177379.0
2019-01-25 09:30:00,211.83,212.32,211.4,211.68,72497.0,192.4721,192.9173,192.0814,192.3358,72497.0
2019-01-25 09:40:00,211.63,212.03,211.1,211.53,72069.0,192.2904,192.6538,191.8088,192.1995,72069.0
2019-01-25 09:50:00,211.52,211.88,211.2,211.37,22109.0,192.1904,192.5175,191.8997,192.0541,22109.0
2019-01-25 10:00:00,211.39,211.64,211.21,211.38,21020.0,192.0723,192.2995,191.9087,192.0632,21020.0
2019-01-25 10:10:00,211.33,211.85,211.33,211.78,73414.0,192.0178,192.4903,192.0178,192.4267,73414.0
2019-01-25 10:20:00,211.75,211.77,211.37,211.74,26054.0,192.3994,192.4176,192.0541,192.3903,26054.0
2019-01-25 10:30:00,211.68,211.73,211.32,211.71,18587.0,192.3358,192.3812,192.0087,192.3631,18587.0
2019-01-25 10:40:00,211.62,211.75,211.5,211.61,18237.0,192.2813,192.3994,192.1722,192.2722,18237.0
2019-01-25 10:50:00,211.58,211.68,211.35,211.46,21969.0,192.2449,192.3358,192.036,192.1359,21969.0
2019-01-25 11:00:00,211.44,211.54,211.13,211.44,19137.0,192.1177,192.2086,191.8361,192.1177,19137.0
2019-01-25 11:10:00,211.38,211.41,210.98,211.02,13005.0,192.0632,192.0905,191.6998,191.7361,13005.0
2019-01-25 11:20:00,211.02,211.03,210.44,210.48,30728.0,191.7361,191.7452,191.2091,191.2455,30728.0
2019-01-25 11:30:00,210.5,210.76,210.5,210.76,26320.0,191.2636,191.4999,191.2636,191.4999,26320.0
2019-01-25 11:40:00,210.72,210.92,210.55,210.74,21322.0,191.4635,191.6453,191.3091,191.4817,21322.0
2019-01-25 11:50:00,210.64,211.15,210.63,211.07,28289.0,191.3908,191.8542,191.3818,191.7815,28289.0
2019-01-25 12:00:00,211.02,211.08,210.78,211.04,60010.0,191.7361,191.7906,191.518,191.7543,60010.0
2019-01-25 12:10:00,210.99,211.08,210.6,210.66,15559.0,191.7089,191.7906,191.3545,191.409,15559.0
2019-01-25 12:20:00,210.69,210.86,210.54,210.8,9716.0,191.4363,191.5907,191.3,191.5362,9716.0
2019-01-25 12:30:00,210.86,210.9,210.63,210.84,16187.0,191.5907,191.6271,191.3818,191.5726,16187.0
2019-01-25 12:40:00,210.9,210.91,210.2,210.35,19069.0,191.6271,191.6362,190.991,191.1273,19069.0
2019-01-25 12:50:00,210.39,210.45,210.07,210.22,21003.0,191.1637,191.2182,190.8729,191.0092,21003.0
2019-01-25 13:00:00,210.2,210.39,210.19,210.26,12611.0,190.991,191.1637,190.982,191.0456,12611.0
2019-01-25 13:10:00,210.24,210.26,209.44,209.57,63070.0,191.0274,191.0456,190.3005,190.4186,63070.0
2019-01-25 13:20:00,209.56,210.1,209.52,210.08,22598.0,190.4095,190.9002,190.3732,190.882,22598.0
2019-01-25 13:30:00,210.06,210.25,209.83,210.02,36547.0,190.8638,191.0365,190.6549,190.8275,36547.0
2019-01-25 13:40:00,210.07,210.11,209.9,210.01,43166.0,190.8729,190.9093,190.7185,190.8184,43166.0
2019-01-25 13:50:00,210.0,210.03,209.8,209.84,29054.0,190.8093,190.8366,190.6276,190.6639,29054.0
2019-01-25 14:00:00,209.8,209.87,209.65,209.74,20010.0,190.6276,190.6912,190.4913,190.5731,20010.0
2019-01-25 14:10:00,209.71,209.81,209.44,209.52,49460.0,190.5458,190.6367,190.3005,190.3732,49460.0
2019-01-25 14:20:00,209.46,209.56,209.1,209.15,39861.0,190.3187,190.4095,189.9916,190.037,39861.0
2019-01-25 14:30:00,209.17,209.3,209.07,209.18,34289.0,190.0552,190.1733,189.9643,190.0643,34289.0
2019-01-25 14:40:00,209.18,209.45,209.18,209.26,27429.0,190.0643,190.3096,190.0643,190.1369,27429.0
2019-01-25 14:50:00,209.26,209.56,209.17,209.38,41150.0,190.1369,190.4095,190.0552,190.246,41150.0
2019-01-25 15:00:00,209.39,209.5,209.16,209.21,30443.0,190.2551,190.355,190.0461,190.0915,30443.0
2019-01-25 15:10:00,209.21,209.27,209.1,209.11,43557.0,190.0915,190.146,189.9916,190.0007,43557.0
2019-01-25 15:20:00,209.13,209.16,208.89,209.0,54774.0,190.0188,190.0461,189.8008,189.9007,54774.0
2019-01-25 15:30:00,209.01,209.04,208.74,209.01,44638.0,189.9098,189.9371,189.6645,189.9098,44638.0
2019-01-25 15:40:00,209.0,209.1,208.88,208.98,77317.0,189.9007,189.9916,189.7917,189.8825,77317.0
2019-01-25 15:50:00,208.98,209.4,208.85,209.05,252563.0,189.8825,190.2642,189.7644,189.9461,252563.0
2019-01-28 09:30:00,208.68,209.07,207.5,207.5,73769.0,189.61,189.9643,188.5378,188.5378,73769.0
2019-01-28 09:40:00,207.61,208.52,207.31,207.93,37239.0,188.6377,189.4646,188.3651,188.9285,37239.0
2019-01-28 09:50:00,207.87,208.67,207.74,208.17,44884.0,188.874,189.6009,188.7559,189.1466,44884.0
2019-01-28 10:00:00,208.11,208.35,207.72,208.13,24262.0,189.092,189.3101,188.7377,189.1102,24262.0
2019-01-28 10:10:00,208.08,208.47,208.0,208.47,25870.0,189.0648,189.4191,188.9921,189.4191,25870.0
2019-01-28 10:20:00,208.41,209.16,208.35,209.03,23229.0,189.3646,190.0461,189.3101,189.928,23229.0
2019-01-28 10:30:00,208.97,209.56,208.92,209.42,50895.0,189.8734,190.4095,189.828,190.2823,50895.0
2019-01-28 10:40:00,209.4,210.24,209.37,209.82,37080.0,190.2642,191.0274,190.2369,190.6458,37080.0
2019-01-28 10:50:00,209.77,209.9,209.3,209.3,17496.0,190.6003,190.7185,190.1733,190.1733,17496.0
2019-01-28 11:00:00,209.29,209.56,209.05,209.3,15707.0,190.1642,190.4095,189.9461,190.1733,15707.0
2019-01-28 11:10:00,209.28,209.63,209.16,209.38,28640.0,190.1551,190.4731,190.0461,190.246,28640.0
2019-01-28 11:20:00,209.47,209.77,209.37,209.46,13002.0,190.3278,190.6003,190.2369,190.3187,13002.0
2019-01-28 11:30:00,209.47,209.58,209.13,209.19,16847.0,190.3278,190.4277,190.0188,190.0733,16847.0
2019-01-28 11:40:00,209.22,209.22,208.53,208.72,20297.0,190.1006,190.1006,189.4737,189.6463,20297.0
2019-01-28 11:50:00,208.73,208.73,208.29,208.32,19668.0,189.6554,189.6554,189.2556,189.2828,19668.0
2019-01-28 12:00:00,208.31,208.61,208.12,208.61,12359.0,189.2738,189.5463,189.1011,189.5463,12359.0
2019-01-28 12:10:00,208.6,208.63,208.4,208.55,10360.0,189.5373,189.5645,189.3555,189.4918,10360.0
2019-01-28 12:20:00,208.5,208.94,208.5,208.86,17340.0,189.4464,189.8462,189.4464,189.7735,17340.0
2019-01-28 12:30:00,208.92,209.02,208.75,208.84,10538.0,189.828,189.9189,189.6736,189.7553,10538.0
2019-01-28 12:40:00,208.81,209.5,208.77,209.45,25039.0,189.7281,190.355,189.6917,190.3096,25039.0
2019-01-28 12:50:00,209.47,209.47,209.04,209.08,9133.0,190.3278,190.3278,189.9371,189.9734,9133.0
2019-01-28 13:00:00,209.0,209.08,208.78,208.98,16741.0,189.9007,189.9734,189.7008,189.8825,16741.0
2019-01-28 13:10:00,209.0,209.4,209.0,209.34,9254.0,189.9007,190.2642,189.9007,190.2096,9254.0
2019-01-28 13:20:00,209.29,209.76,209.29,209.74,19280.0,190.1642,190.5913,190.1642,190.5731,19280.0
2019-01-28 13:30:00,209.74,210.1,209.71,209.75,20408.0,190.5731,190.9002,190.5458,190.5822,20408.0
2019-01-28 13:40:00,209.74,209.89,209.63,209.76,10571.0,190.5731,190.7094,190.4731,190.5913,10571.0
2019-01-28 13:50:00,209.74,209.86,209.6,209.64,11591.0,190.5731,190.6821,190.4459,190.4822,11591.0
2019-01-28 14:00:00,209.69,209.81,209.49,209.6,10107.0,190.5277,190.6367,190.3459,190.4459,10107.0
2019-01-28 14:10:00,209.6,209.67,209.44,209.45,11528.0,190.4459,190.5095,190.3005,190.3096,11528.0
2019-01-28 14:20:00,209.44,209.61,209.26,209.4,16137.0,190.3005,190.455,190.1369,190.2642,16137.0
2019-01-28 14:30:00,209.45,209.62,209.39,209.62,14618.0,190.3096,190.464,190.2551,190.464,14618.0
2019-01-28 14:40:00,209.56,209.84,209.41,209.8,13198.0,190.4095,190.6639,190.2732,190.6276,13198.0
2019-01-28 14:50:00,209.85,210.17,209.85,210.03,27065.0,190.673,190.9638,190.673,190.8366,27065.0
2019-01-28 15:00:00,210.06,210.08,209.66,209.74,14623.0,190.8638,190.882,190.5004,190.5731,14623.0
2019-01-28 15:10:00,209.71,210.0,209.71,209.84,15027.0,190.5458,190.8093,190.5458,190.6639,15027.0
2019-01-28 15:20:00,209.87,210.16,209.87,209.98,21199.0,190.6912,190.9547,190.6912,190.7912,21199.0
2019-01-28 15:30:00,210.02,210.23,209.95,210.17,27541.0,190.8275,191.0183,190.7639,190.9638,27541.0
2019-01-28 15:40:00,210.18,210.29,209.99,209.99,33959.0,190.9729,191.0728,190.8002,190.8002,33959.0
2019-01-28 15:50:00,209.99,210.79,209.95,210.79,119430.0,190.8002,191.5271,190.7639,191.5271,119430.0
2019-01-29 09:30:00,210.32,210.4,209.01,209.65,40168.0,191.1001,191.1728,189.9098,190.4913,40168.0
2019-01-29 09:40:00,209.58,210.25,209.39,209.91,21183.0,190.4277,191.0365,190.2551,190.7275,21183.0
2019-01-29 09:50:00,209.93,210.34,209.86,210.28,15470.0,190.7457,191.1183,190.6821,191.0637,15470.0
2019-01-29 10:00:00,210.15,210.31,209.45,209.63,24049.0,190.9456,191.091,190.3096,190.4731,24049.0
2019-01-29 10:10:00,209.55,209.62,209.09,209.35,27102.0,190.4004,190.464,189.9825,190.2187,27102.0
2019-01-29 10:20:00,209.3,209.7,209.23,209.61,22265.0,190.1733,190.5367,190.1097,190.455,22265.0
2019-01-29 10:30:00,209.62,209.86,209.55,209.57,21035.0,190.464,190.6821,190.4004,190.4186,21035.0
2019-01-29 10:40:00,209.56,209.71,209.28,209.46,20197.0,190.4095,190.5458,190.1551,190.3187,20197.0
2019-01-29 10:50:00,209.41,209.42,208.64,208.79,29983.0,190.2732,190.2823,189.5736,189.7099,29983.0
2019-01-29 11:00:00,208.73,208.82,208.56,208.63,38057.0,189.6554,189.7372,189.5009,189.5645,38057.0
2019-01-29 11:10:00,208.64,208.88,208.6,208.74,19049.0,189.5736,189.7917,189.5373,189.6645,19049.0
2019-01-29 11:20:00,208.74,208.93,208.67,208.85,12222.0,189.6645,189.8371,189.6009,189.7644,12222.0
2019-01-29 11:30:00,208.93,209.26,208.93,209.19,18204.0,189.8371,190.1369,189.8371,190.0733,18204.0
2019-01-29 11:40:00,209.11,209.15,208.92,209.13,13372.0,190.0007,190.037,189.828,190.0188,13372.0
2019-01-29 11:50:00,209.11,209.19,209.06,209.14,11625.0,190.0007,190.0733,189.9552,190.0279,11625.0
2019-01-29 12:00:00,209.15,209.23,209.03,209.15,9956.0,190.037,190.1097,189.928,190.037,9956.0
2019-01-29 12:10:00,209.15,209.58,209.15,209.52,16391.0,190.037,190.4277,190.037,190.3732,16391.0
2019-01-29 12:20:00,209.5,209.75,209.48,209.55,15559.0,190.355,190.5822,190.3368,190.4004,15559.0
2019-01-29 12:30:00,209.51,209.51,209.28,209.36,11748.0,190.3641,190.3641,190.1551,190.2278,11748.0
2019-01-29 12:40:00,209.4,209.5,209.36,209.43,13869.0,190.2642,190.355,190.2278,190.2914,13869.0
2019-01-29 12:50:00,209.45,209.64,209.45,209.49,20521.0,190.3096,190.4822,190.3096,190.3459,20521.0
2019-01-29 13:00:00,209.43,209.68,209.41,209.66,11090.0,190.2914,190.5186,190.2732,190.5004,11090.0
2019-01-29 13:10:00,209.68,209.95,209.55,209.94,21539.0,190.5186,190.7639,190.4004,190.7548,21539.0
2019-01-29 13:20:00,209.98,210.07,209.86,209.97,12237.0,190.7912,190.8729,190.6821,190.7821,12237.0
2019-01-29 13:30:00,210.01,210.08,209.89,209.98,14475.0,190.8184,190.882,190.7094,190.7912,14475.0
2019-01-29 13:40:00,209.92,209.96,209.76,209.76,19817.0,190.7366,190.773,190.5913,190.5913,19817.0
2019-01-29 13:50:00,209.79,210.04,209.77,209.97,19539.0,190.6185,190.8457,190.6003,190.7821,19539.0
2019-01-29 14:00:00,209.98,210.17,209.95,210.16,33040.0,190.7912,190.9638,190.7639,190.9547,33040.0
2019-01-29 14:10:00,210.16,210.18,210.06,210.12,14254.0,190.9547,190.9729,190.8638,190.9184,14254.0
2019-01-29 14:20:00,210.13,210.22,210.07,210.17,14117.0,190.9274,191.0092,190.8729,190.9638,14117.0
2019-01-29 14:30:00,210.2,210.39,210.13,210.2,22687.0,190.991,191.1637,190.9274,190.991,22687.0
2019-01-29 14:40:00,210.19,210.21,209.95,210.05,30636.0,190.982,191.0001,190.7639,190.8548,30636.0
2019-01-29 14:50:00,210.07,210.07,209.62,209.75,24697.0,190.8729,190.8729,190.464,190.5822,24697.0
2019-01-29 15:00:00,209.79,210.0,209.75,209.93,29550.0,190.6185,190.8093,190.5822,190.7457,29550.0
2019-01-29 15:10:00,209.87,210.06,209.87,210.02,12648.0,190.6912,190.8638,190.6912,190.8275,12648.0
2019-01-29 15:20:00,210.03,210.28,210.02,210.28,23408.0,190.8366,191.0637,190.8275,191.0637,23408.0
2019-01-29 15:30:00,210.28,210.54,210.28,210.38,30678.0,191.0637,191.3,191.0637,191.1546,30678.0
2019-01-29 15:40:00,210.38,210.54,210.33,210.33,30322.0,191.1546,191.3,191.1092,191.1092,30322.0
2019-01-29 15:50:00,210.31,210.45,210.19,210.32,96294.0,191.091,191.2182,190.982,191.1001,96294.0
2019-01-30 09:30:00,210.48,210.95,209.6,210.08,47372.0,191.2455,191.6725,190.4459,190.882,47372.0
2019-01-30 09:40:00,210.26,210.58,210.1,210.24,33531.0,191.0456,191.3363,190.9002,191.0274,33531.0
2019-01-30 09:50:00,210.36,210.36,209.92,209.95,20612.0,191.1364,191.1364,190.7366,190.7639,20612.0
2019-01-30 10:00:00,209.92,210.13,209.79,209.95,31246.0,190.7366,190.9274,190.6185,190.7639,31246.0
2019-01-30 10:10:00,209.95,209.95,209.32,209.48,22388.0,190.7639,190.7639,190.1915,190.3368,22388.0
2019-01-30 10:20:00,209.52,209.74,209.39,209.7,20351.0,190.3732,190.5731,190.2551,190.5367,20351.0
2019-01-30 10:30:00,209.74,210.12,209.74,210.03,29435.0,190.5731,190.9184,190.5731,190.8366,29435.0
2019-01-30 10:40:00,210.04,210.18,209.97,210.06,18178.0,190.8457,190.9729,190.7821,190.8638,18178.0
2019-01-30 10:50:00,210.02,210.09,209.88,209.99,22405.0,190.8275,190.8911,190.7003,190.8002,22405.0
2019-01-30 11:00:00,209.95,210.62,209.92,210.47,24820.0,190.7639,191.3727,190.7366,191.2364,24820.0
2019-01-30 11:10:00,210.47,210.83,210.45,210.76,21197.0,191.2364,191.5635,191.2182,191.4999,21197.0
2019-01-30 11:20:00,210.75,210.82,210.62,210.73,13212.0,191.4908,191.5544,191.3727,191.4726,13212.0
2019-01-30 11:30:00,210.76,210.8,210.18,210.27,15925.0,191.4999,191.5362,190.9729,191.0547,15925.0
2019-01-30 11:40:00,210.3,210.54,210.3,210.53,10306.0,191.0819,191.3,191.0819,191.2909,10306.0
2019-01-30 11:50:00,210.53,210.79,210.49,210.62,14558.0,191.2909,191.5271,191.2545,191.3727,14558.0
2019-01-30 12:00:00,210.66,210.8,210.54,210.64,11262.0,191.409,191.5362,191.3,191.3908,11262.0
2019-01-30 12:10:00,210.67,211.04,210.67,210.94,13345.0,191.4181,191.7543,191.4181,191.6634,13345.0
2019-01-30 12:20:00,210.97,211.31,210.91,210.95,25667.0,191.6907,191.9996,191.6362,191.6725,25667.0
2019-01-30 12:30:00,210.92,211.09,210.44,210.45,12575.0,191.6453,191.7997,191.2091,191.2182,12575.0
2019-01-30 12:40:00,210.5,210.59,210.32,210.46,8460.0,191.2636,191.3454,191.1001,191.2273,8460.0
2019-01-30 12:50:00,210.5,210.57,210.43,210.52,7725.0,191.2636,191.3272,191.2,191.2818,7725.0
2019-01-30 13:00:00,210.48,210.72,210.48,210.63,9580.0,191.2455,191.4635,191.2455,191.3818,9580.0
2019-01-30 13:10:00,210.64,210.64,210.23,210.27,9750.0,191.3908,191.3908,191.0183,191.0547,9750.0
2019-01-30 13:20:00,210.23,210.23,209.99,209.99,11414.0,191.0183,191.0183,190.8002,190.8002,11414.0
2019-01-30 13:30:00,210.01,210.21,209.87,210.12,14515.0,190.8184,191.0001,190.6912,190.9184,14515.0
2019-01-30 13:40:00,210.08,210.09,209.75,209.81,7550.0,190.882,190.8911,190.5822,190.6367,7550.0
2019-01-30 13:50:00,209.8,209.88,209.7,209.79,14874.0,190.6276,190.7003,190.5367,190.6185,14874.0
2019-01-30 14:00:00,209.76,211.37,209.68,211.21,40675.0,190.5913,192.0541,190.5186,191.9087,40675.0
2019-01-30 14:10:00,211.1,212.01,211.04,211.84,53335.0,191.8088,192.6356,191.7543,192.4812,53335.0
2019-01-30 14:20:00,211.79,212.17,211.37,211.45,36407.0,192.4357,192.781,192.0541,192.1268,36407.0
2019-01-30 14:30:00,211.39,211.56,211.11,211.39,24546.0,192.0723,192.2268,191.8179,192.0723,24546.0
2019-01-30 14:40:00,211.34,211.6,210.91,211.55,17945.0,192.0269,192.2631,191.6362,192.2177,17945.0
2019-01-30 14:50:00,211.52,212.14,211.29,212.1,28243.0,192.1904,192.7538,191.9814,192.7174,28243.0
2019-01-30 15:00:00,212.06,212.06,211.41,211.41,32796.0,192.6811,192.6811,192.0905,192.0905,32796.0
2019-01-30 15:10:00,211.39,211.57,211.2,211.31,21219.0,192.0723,192.2359,191.8997,191.9996,21219.0
2019-01-30 15:20:00,211.33,211.45,211.0,211.12,20155.0,192.0178,192.1268,191.7179,191.827,20155.0
2019-01-30 15:30:00,211.11,211.24,210.91,211.12,29883.0,191.8179,191.936,191.6362,191.827,29883.0
2019-01-30 15:40:00,211.12,211.37,210.91,211.31,43946.0,191.827,192.0541,191.6362,191.9996,43946.0
2019-01-30 15:50:00,211.31,211.62,211.21,211.31,103140.0,191.9996,192.2813,191.9087,191.9996,103140.0
2019-01-31 09:30:00,211.14,211.41,210.73,210.9,55264.0,191.8451,192.0905,191.4726,191.6271,55264.0
2019-01-31 09:40:00,210.84,211.06,210.54,210.82,22126.0,191.5726,191.7725,191.3,191.5544,22126.0
2019-01-31 09:50:00,210.81,211.16,210.55,210.63,29491.0,191.5453,191.8633,191.3091,191.3818,29491.0
2019-01-31 10:00:00,210.68,211.18,210.54,210.86,43179.0,191.4272,191.8815,191.3,191.5907,43179.0
2019-01-31 10:10:00,210.82,210.98,210.73,210.94,32926.0,191.5544,191.6998,191.4726,191.6634,32926.0
2019-01-31 10:20:00,210.95,211.08,210.68,210.92,25014.0,191.6725,191.7906,191.4272,191.6453,25014.0
2019-01-31 10:30:00,210.94,211.12,210.67,211.11,42963.0,191.6634,191.827,191.4181,191.8179,42963.0
2019-01-31 10:40:00,211.12,211.14,210.48,210.48,45681.0,191.827,191.8451,191.2455,191.2455,45681.0
2019-01-31 10:50:00,210.48,210.58,210.04,210.32,49216.0,191.2455,191.3363,190.8457,191.1001,49216.0
2019-01-31 11:00:00,210.34,210.5,210.19,210.33,32067.0,191.1183,191.2636,190.982,191.1092,32067.0
2019-01-31 11:10:00,210.36,210.78,210.36,210.59,21626.0,191.1364,191.518,191.1364,191.3454,21626.0
2019-01-31 11:20:00,210.61,210.94,210.59,210.87,19506.0,191.3636,191.6634,191.3454,191.5998,19506.0
2019-01-31 11:30:00,210.87,211.09,210.73,210.96,49091.0,191.5998,191.7997,191.4726,191.6816,49091.0
2019-01-31 11:40:00,210.95,211.38,210.86,211.34,60623.0,191.6725,192.0632,191.5907,192.0269,60623.0
2019-01-31 11:50:00,211.32,211.92,211.19,211.84,34396.0,192.0087,192.5539,191.8906,192.4812,34396.0
2019-01-31 12:00:00,211.85,212.03,211.7,211.8,72081.0,192.4903,192.6538,192.354,192.4448,72081.0
2019-01-31 12:10:00,211.78,211.99,211.53,211.6,128856.0,192.4267,192.6175,192.1995,192.2631,128856.0
2019-01-31 12:20:00,211.61,211.76,211.35,211.36,41689.0,192.2722,192.4085,192.036,192.045,41689.0
2019-01-31 12:30:00,211.35,211.37,211.02,211.07,56273.0,192.036,192.0541,191.7361,191.7815,56273.0
2019-01-31 12:40:00,211.09,211.19,210.54,210.54,66204.0,191.7997,191.8906,191.3,191.3,66204.0
2019-01-31 12:50:00,210.56,210.75,210.5,210.64,59101.0,191.3181,191.4908,191.2636,191.3908,59101.0
2019-01-31 13:00:00,210.63,210.77,210.55,210.63,45864.0,191.3818,191.509,191.3091,191.3818,45864.0
2019-01-31 13:10:00,210.64,210.69,210.5,210.64,30071.0,191.3908,191.4363,191.2636,191.3908,30071.0
2019-01-31 13:20:00,210.64,211.09,210.58,210.89,47553.0,191.3908,191.7997,191.3363,191.618,47553.0
2019-01-31 13:30:00,210.9,210.91,210.66,210.75,15424.0,191.6271,191.6362,191.409,191.4908,15424.0
2019-01-31 13:40:00,210.72,210.87,210.6,210.73,25813.0,191.4635,191.5998,191.3545,191.4726,25813.0
2019-01-31 13:50:00,210.72,210.97,210.7,210.97,20820.0,191.4635,191.6907,191.4454,191.6907,20820.0
2019-01-31 14:00:00,210.97,211.07,210.85,210.92,30748.0,191.6907,191.7815,191.5816,191.6453,30748.0
2019-01-31 14:10:00,210.87,210.91,210.44,210.49,23507.0,191.5998,191.6362,191.2091,191.2545,23507.0
2019-01-31 14:20:00,210.49,210.67,210.46,210.51,23493.0,191.2545,191.4181,191.2273,191.2727,23493.0
2019-01-31 14:30:00,210.51,210.66,210.4,210.46,32111.0,191.2727,191.409,191.1728,191.2273,32111.0
2019-01-31 14:40:00,210.48,210.81,210.47,210.66,33940.0,191.2455,191.5453,191.2364,191.409,33940.0
2019-01-31 14:50:00,210.66,210.69,210.43,210.49,56732.0,191.409,191.4363,191.2,191.2545,56732.0
2019-01-31 15:00:00,210.45,210.5,210.13,210.19,62265.0,191.2182,191.2636,190.9274,190.982,62265.0
2019-01-31 15:10:00,210.15,210.16,209.72,209.87,150528.0,190.9456,190.9547,190.5549,190.6912,150528.0
2019-01-31 15:20:00,209.89,210.7,209.84,210.7,84398.0,190.7094,191.4454,190.6639,191.4454,84398.0
2019-01-31 15:30:00,210.71,211.37,210.65,211.36,74027.0,191.4544,192.0541,191.3999,192.045,74027.0
2019-01-31 15:40:00,211.34,211.61,211.2,211.59,70699.0,192.0269,192.2722,191.8997,192.254,70699.0
2019-01-31 15:50:00,211.59,214.88,211.58,214.63,631507.0,192.254,195.2434,192.2449,195.0162,631507.0
2019-02-01 09:30:00,213.99,215.0,212.55,213.18,176799.0,194.4347,195.3524,193.1263,193.6987,176799.0
2019-02-01 09:40:00,213.2,213.23,212.22,212.4,105918.0,193.7169,193.7442,192.8265,192.99,105918.0
2019-02-01 09:50:00,212.4,212.42,211.05,211.07,91245.0,192.99,193.0082,191.7634,191.7815,91245.0
2019-02-01 10:00:00,211.12,211.64,210.9,211.22,65977.0,191.827,192.2995,191.6271,191.9178,65977.0
2019-02-01 10:10:00,211.19,211.61,211.01,211.35,67166.0,191.8906,192.2722,191.727,192.036,67166.0
2019-02-01 10:20:00,211.37,211.5,211.07,211.1,90849.0,192.0541,192.1722,191.7815,191.8088,90849.0
2019-02-01 10:30:00,211.07,211.19,210.5,210.85,77224.0,191.7815,191.8906,191.2636,191.5816,77224.0
2019-02-01 10:40:00,210.92,211.32,210.8,210.8,96931.0,191.6453,192.0087,191.5362,191.5362,96931.0
2019-02-01 10:50:00,210.78,210.9,210.06,210.08,90784.0,191.518,191.6271,190.8638,190.882,90784.0
2019-02-01 11:00:00,210.05,210.72,209.83,210.56,80270.0,190.8548,191.4635,190.6549,191.3181,80270.0
2019-02-01 11:10:00,210.64,210.64,210.1,210.18,37826.0,191.3908,191.3908,190.9002,190.9729,37826.0
2019-02-01 11:20:00,210.18,210.62,210.07,210.3,47830.0,190.9729,191.3727,190.8729,191.0819,47830.0
2019-02-01 11:30:00,210.3,210.36,210.03,210.34,48197.0,191.0819,191.1364,190.8366,191.1183,48197.0
2019-02-01 11:40:00,210.36,211.24,210.36,211.22,50184.0,191.1364,191.936,191.1364,191.9178,50184.0
2019-02-01 11:50:00,211.22,211.87,211.14,211.81,53026.0,191.9178,192.5084,191.8451,192.4539,53026.0
2019-02-01 12:00:00,211.81,211.89,211.45,211.5,38754.0,192.4539,192.5266,192.1268,192.1722,38754.0
2019-02-01 12:10:00,211.49,211.55,211.14,211.15,32778.0,192.1632,192.2177,191.8451,191.8542,32778.0
2019-02-01 12:20:00,211.2,211.23,210.18,210.2,54666.0,191.8997,191.9269,190.9729,190.991,54666.0
2019-02-01 12:30:00,210.17,210.44,210.06,210.06,44542.0,190.9638,191.2091,190.8638,190.8638,44542.0
2019-02-01 12:40:00,210.05,210.4,210.03,210.3,40420.0,190.8548,191.1728,190.8366,191.0819,40420.0
2019-02-01 12:50:00,210.28,210.34,210.14,210.2,28146.0,191.0637,191.1183,190.9365,190.991,28146.0
2019-02-01 13:00:00,210.25,210.54,210.18,210.5,25292.0,191.0365,191.3,190.9729,191.2636,25292.0
2019-02-01 13:10:00,210.51,210.54,210.05,210.11,30748.0,191.2727,191.3,190.8548,190.9093,30748.0
2019-02-01 13:20:00,210.09,210.19,209.92,210.07,61731.0,190.8911,190.982,190.7366,190.8729,61731.0
2019-02-01 13:30:00,210.1,210.33,210.02,210.13,30631.0,190.9002,191.1092,190.8275,190.9274,30631.0
2019-02-01 13:40:00,210.1,210.14,209.76,209.83,44718.0,190.9002,190.9365,190.5913,190.6549,44718.0
2019-02-01 13:50:00,209.83,210.45,209.83,210.38,43924.0,190.6549,191.2182,190.6549,191.1546,43924.0
2019-02-01 14:00:00,210.34,210.34,209.88,210.27,41938.0,191.1183,191.1183,190.7003,191.0547,41938.0
2019-02-01 14:10:00,210.31,210.31,209.76,209.81,50424.0,191.091,191.091,190.5913,190.6367,50424.0
2019-02-01 14:20:00,209.75,210.03,209.7,209.81,39257.0,190.5822,190.8366,190.5367,190.6367,39257.0
2019-02-01 14:30:00,209.84,210.03,209.77,209.93,44184.0,190.6639,190.8366,190.6003,190.7457,44184.0
2019-02-01 14:40:00,209.93,210.03,209.76,209.82,35518.0,190.7457,190.8366,190.5913,190.6458,35518.0
2019-02-01 14:50:00,209.84,209.96,209.61,209.63,61241.0,190.6639,190.773,190.455,190.4731,61241.0
2019-02-01 15:00:00,209.62,209.78,209.44,209.47,63049.0,190.464,190.6094,190.3005,190.3278,63049.0
2019-02-01 15:10:00,209.42,209.68,209.38,209.52,54916.0,190.2823,190.5186,190.246,190.3732,54916.0
2019-02-01 15:20:00,209.53,209.62,209.36,209.5,50595.0,190.3823,190.464,190.2278,190.355,50595.0
2019-02-01 15:30:00,209.49,209.88,209.46,209.85,62147.0,190.3459,190.7003,190.3187,190.673,62147.0
2019-02-01 15:40:00,209.87,210.01,209.75,209.94,83400.0,190.6912,190.8184,190.5822,190.7548,83400.0
2019-02-01 15:50:00,209.95,210.31,209.84,210.23,199288.0,190.7639,191.091,190.6639,191.0183,199288.0
2019-02-04 09:30:00,210.7,210.75,209.52,209.84,47635.0,191.4454,191.4908,190.3732,190.6639,47635.0
2019-02-04 09:40:00,209.62,210.08,209.58,209.93,21779.0,190.464,190.882,190.4277,190.7457,21779.0
2019-02-04 09:50:00,209.92,209.92,208.9,209.08,40510.0,190.7366,190.7366,189.8098,189.9734,40510.0
2019-02-04 10:00:00,209.04,209.07,207.9,208.15,83446.0,189.9371,189.9643,188.9012,189.1284,83446.0
2019-02-04 10:10:00,208.17,208.97,208.08,208.76,45979.0,189.1466,189.8734,189.0648,189.6826,45979.0
2019-02-04 10:20:00,208.84,208.91,208.26,208.42,24268.0,189.7553,189.8189,189.2283,189.3737,24268.0
2019-02-04 10:30:00,208.45,209.26,208.43,209.11,52991.0,189.401,190.1369,189.3828,190.0007,52991.0
2019-02-04 10:40:00,209.14,209.75,208.8,209.75,26159.0,190.0279,190.5822,189.719,190.5822,26159.0
2019-02-04 10:50:00,209.74,209.75,209.28,209.44,19820.0,190.5731,190.5822,190.1551,190.3005,19820.0
2019-02-04 11:00:00,209.47,209.78,209.2,209.2,38508.0,190.3278,190.6094,190.0824,190.0824,38508.0
2019-02-04 11:10:00,209.19,209.75,209.18,209.71,13521.0,190.0733,190.5822,190.0643,190.5458,13521.0
2019-02-04 11:20:00,209.78,210.12,209.48,210.1,17941.0,190.6094,190.9184,190.3368,190.9002,17941.0
2019-02-04 11:30:00,210.11,210.4,210.07,210.25,21450.0,190.9093,191.1728,190.8729,191.0365,21450.0
2019-02-04 11:40:00,210.26,210.53,210.19,210.43,25016.0,191.0456,191.2909,190.982,191.2,25016.0
2019-02-04 11:50:00,210.47,210.53,210.32,210.53,16574.0,191.2364,191.2909,191.1001,191.2909,16574.0
2019-02-04 12:00:00,210.54,210.59,210.22,210.28,14044.0,191.3,191.3454,191.0092,191.0637,14044.0
2019-02-04 12:10:00,210.28,210.39,210.09,210.21,15893.0,191.0637,191.1637,190.8911,191.0001,15893.0
2019-02-04 12:20:00,210.2,210.23,210.05,210.08,10621.0,190.991,191.0183,190.8548,190.882,10621.0
2019-02-04 12:30:00,210.06,210.32,210.05,210.29,15628.0,190.8638,191.1001,190.8548,191.0728,15628.0
2019-02-04 12:40:00,210.28,210.4,210.2,210.4,14457.0,191.0637,191.1728,190.991,191.1728,14457.0
2019-02-04 12:50:00,210.42,210.7,210.42,210.64,18631.0,191.1909,191.4454,191.1909,191.3908,18631.0
2019-02-04 13:00:00,210.66,210.74,210.57,210.66,17210.0,191.409,191.4817,191.3272,191.409,17210.0
2019-02-04 13:10:00,210.63,210.72,210.53,210.65,14182.0,191.3818,191.4635,191.2909,191.3999,14182.0
2019-02-04 13:20:00,210.67,210.71,210.35,210.4,12785.0,191.4181,191.4544,191.1273,191.1728,12785.0
2019-02-04 13:30:00,210.38,210.41,210.26,210.35,11967.0,191.1546,191.1819,191.0456,191.1273,11967.0
2019-02-04 13:40:00,210.36,210.71,210.27,210.64,18387.0,191.1364,191.4544,191.0547,191.3908,18387.0
2019-02-04 13:50:00,210.63,210.84,210.47,210.79,18877.0,191.3818,191.5726,191.2364,191.5271,18877.0
2019-02-04 14:00:00,210.79,210.89,210.67,210.87,15969.0,191.5271,191.618,191.4181,191.5998,15969.0
2019-02-04 14:10:00,210.89,210.97,210.78,210.86,20300.0,191.618,191.6907,191.518,191.5907,20300.0
2019-02-04 14:20:00,210.87,210.91,210.66,210.71,20189.0,191.5998,191.6362,191.409,191.4544,20189.0
2019-02-04 14:30:00,210.69,210.76,210.56,210.56,13147.0,191.4363,191.4999,191.3181,191.3181,13147.0
2019-02-04 14:40:00,210.58,210.66,210.31,210.38,13384.0,191.3363,191.409,191.091,191.1546,13384.0
2019-02-04 14:50:00,210.43,210.7,210.4,210.66,27445.0,191.2,191.4454,191.1728,191.409,27445.0
2019-02-04 15:00:00,210.62,210.81,210.52,210.8,14059.0,191.3727,191.5453,191.2818,191.5362,14059.0
2019-02-04 15:10:00,210.79,210.91,210.71,210.83,16916.0,191.5271,191.6362,191.4544,191.5635,16916.0
2019-02-04 15:20:00,210.8,210.92,210.71,210.81,36124.0,191.5362,191.6453,191.4544,191.5453,36124.0
2019-02-04 15:30:00,210.81,210.86,210.55,210.83,34797.0,191.5453,191.5907,191.3091,191.5635,34797.0
2019-02-04 15:40:00,210.82,210.95,210.7,210.77,34894.0,191.5544,191.6725,191.4454,191.509,34894.0
2019-02-04 15:50:00,210.77,211.19,210.67,211.18,104059.0,191.509,191.8906,191.4181,191.8815,104059.0
2019-02-05 09:30:00,211.49,211.5,209.64,210.93,133151.0,192.1632,192.1722,190.4822,191.6543,133151.0
2019-02-05 09:40:00,210.87,211.02,210.67,210.78,64578.0,191.5998,191.7361,191.4181,191.518,64578.0
2019-02-05 09:50:00,210.86,211.66,210.75,211.37,84417.0,191.5907,192.3176,191.4908,192.0541,84417.0
2019-02-05 10:00:00,211.3,211.8,211.26,211.37,33096.0,191.9905,192.4448,191.9542,192.0541,33096.0
2019-02-05 10:10:00,211.35,211.64,211.06,211.54,35018.0,192.036,192.2995,191.7725,192.2086,35018.0
2019-02-05 10:20:00,211.61,211.94,211.52,211.69,92038.0,192.2722,192.572,192.1904,192.3449,92038.0
2019-02-05 10:30:00,211.7,212.05,211.58,211.75,60403.0,192.354,192.672,192.2449,192.3994,60403.0
2019-02-05 10:40:00,211.8,212.05,211.7,211.91,41150.0,192.4448,192.672,192.354,192.5448,41150.0
2019-02-05 10:50:00,211.96,212.52,211.96,212.49,37605.0,192.5902,193.099,192.5902,193.0718,37605.0
2019-02-05 11:00:00,212.48,212.49,212.02,212.04,46853.0,193.0627,193.0718,192.6447,192.6629,46853.0
2019-02-05 11:10:00,212.03,212.13,211.78,212.03,40824.0,192.6538,192.7447,192.4267,192.6538,40824.0
2019-02-05 11:20:00,212.03,212.05,211.43,211.52,30142.0,192.6538,192.672,192.1086,192.1904,30142.0
2019-02-05 11:30:00,211.49,211.55,211.24,211.55,24000.0,192.1632,192.2177,191.936,192.2177,24000.0
2019-02-05 11:40:00,211.54,211.86,211.29,211.47,27727.0,192.2086,192.4993,191.9814,192.145,27727.0
2019-02-05 11:50:00,211.53,212.15,211.51,212.09,15211.0,192.1995,192.7628,192.1813,192.7083,15211.0
2019-02-05 12:00:00,212.13,212.36,212.07,212.07,23547.0,192.7447,192.9537,192.6902,192.6902,23547.0
2019-02-05 12:10:00,212.02,212.34,212.0,212.0,21796.0,192.6447,192.9355,192.6266,192.6266,21796.0
2019-02-05 12:20:00,212.01,212.01,211.63,211.73,19271.0,192.6356,192.6356,192.2904,192.3812,19271.0
2019-02-05 12:30:00,211.68,211.85,211.56,211.84,13651.0,192.3358,192.4903,192.2268,192.4812,13651.0
2019-02-05 12:40:00,211.8,211.9,211.47,211.47,18517.0,192.4448,192.5357,192.145,192.145,18517.0
2019-02-05 12:50:00,211.51,211.67,211.16,211.22,25343.0,192.1813,192.3267,191.8633,191.9178,25343.0
2019-02-05 13:00:00,211.26,211.43,210.98,210.99,18621.0,191.9542,192.1086,191.6998,191.7089,18621.0
2019-02-05 13:10:00,211.0,211.28,210.94,211.09,13884.0,191.7179,191.9724,191.6634,191.7997,13884.0
2019-02-05 13:20:00,211.1,211.27,211.07,211.1,22287.0,191.8088,191.9633,191.7815,191.8088,22287.0
2019-02-05 13:30:00,211.16,211.16,210.71,210.8,27304.0,191.8633,191.8633,191.4544,191.5362,27304.0
2019-02-05 13:40:00,210.89,211.25,210.77,211.17,20583.0,191.618,191.9451,191.509,191.8724,20583.0
2019-02-05 13:50:00,211.17,211.2,210.92,211.09,15849.0,191.8724,191.8997,191.6453,191.7997,15849.0
2019-02-05 14:00:00,211.09,211.83,211.09,211.78,21379.0,191.7997,192.4721,191.7997,192.4267,21379.0
2019-02-05 14:10:00,211.79,211.92,211.69,211.92,11873.0,192.4357,192.5539,192.3449,192.5539,11873.0
2019-02-05 14:20:00,211.91,212.06,211.83,211.93,30232.0,192.5448,192.6811,192.4721,192.563,30232.0
2019-02-05 14:30:00,211.89,212.09,211.71,211.76,25117.0,192.5266,192.7083,192.3631,192.4085,25117.0
2019-02-05 14:40:00,211.75,211.78,211.57,211.69,16080.0,192.3994,192.4267,192.2359,192.3449,16080.0
2019-02-05 14:50:00,211.67,211.83,211.63,211.77,31441.0,192.3267,192.4721,192.2904,192.4176,31441.0
2019-02-05 15:00:00,211.8,211.94,211.67,211.94,16571.0,192.4448,192.572,192.3267,192.572,16571.0
2019-02-05 15:10:00,211.9,211.9,211.71,211.87,13177.0,192.5357,192.5357,192.3631,192.5084,13177.0
2019-02-05 15:20:00,211.88,212.0,211.8,211.85,20659.0,192.5175,192.6266,192.4448,192.4903,20659.0
2019-02-05 15:30:00,211.85,211.9,211.74,211.81,28992.0,192.4903,192.5357,192.3903,192.4539,28992.0
2019-02-05 15:40:00,211.8,211.86,211.19,211.22,52859.0,192.4448,192.4993,191.8906,191.9178,52859.0
2019-02-05 15:50:00,211.2,211.73,211.11,211.61,101048.0,191.8997,192.3812,191.8179,192.2722,101048.0
2019-02-06 09:30:00,212.14,212.26,211.45,211.65,51232.0,192.7538,192.8628,192.1268,192.3085,51232.0
2019-02-06 09:40:00,211.55,211.62,211.05,211.22,22268.0,192.2177,192.2813,191.7634,191.9178,22268.0
2019-02-06 09:50:00,211.23,211.64,210.79,211.0,28331.0,191.9269,192.2995,191.5271,191.7179,28331.0
2019-02-06 10:00:00,210.98,211.47,210.93,211.15,24707.0,191.6998,192.145,191.6543,191.8542,24707.0
2019-02-06 10:10:00,211.18,211.29,210.68,210.72,25286.0,191.8815,191.9814,191.4272,191.4635,25286.0
2019-02-06 10:20:00,210.82,211.05,210.51,210.59,25102.0,191.5544,191.7634,191.2727,191.3454,25102.0
2019-02-06 10:30:00,210.55,211.1,210.55,210.92,32217.0,191.3091,191.8088,191.3091,191.6453,32217.0
2019-02-06 10:40:00,210.92,210.99,210.7,210.71,25098.0,191.6453,191.7089,191.4454,191.4544,25098.0
2019-02-06 10:50:00,210.71,211.38,210.71,211.32,49665.0,191.4544,192.0632,191.4544,192.0087,49665.0
2019-02-06 11:00:00,211.3,211.75,211.18,211.54,42034.0,191.9905,192.3994,191.8815,192.2086,42034.0
2019-02-06 11:10:00,211.49,211.51,211.14,211.22,38696.0,192.1632,192.1813,191.8451,191.9178,38696.0
2019-02-06 11:20:00,211.27,211.38,210.48,210.76,24565.0,191.9633,192.0632,191.2455,191.4999,24565.0
2019-02-06 11:30:00,210.99,211.15,210.84,211.06,18769.0,191.7089,191.8542,191.5726,191.7725,18769.0
2019-02-06 11:40:00,211.06,211.07,210.71,210.77,13788.0,191.7725,191.7815,191.4544,191.509,13788.0
2019-02-06 11:50:00,210.81,210.93,210.53,210.9,20116.0,191.5453,191.6543,191.2909,191.6271,20116.0
2019-02-06 12:00:00,210.84,211.06,210.75,210.84,17361.0,191.5726,191.7725,191.4908,191.5726,17361.0
2019-02-06 12:10:00,210.8,211.05,210.73,210.98,13186.0,191.5362,191.7634,191.4726,191.6998,13186.0
2019-02-06 12:20:00,211.03,211.11,210.96,211.07,10623.0,191.7452,191.8179,191.6816,191.7815,10623.0
2019-02-06 12:30:00,211.08,211.34,211.07,211.33,14616.0,191.7906,192.0269,191.7815,192.0178,14616.0
2019-02-06 12:40:00,211.31,211.44,211.22,211.29,18043.0,191.9996,192.1177,191.9178,191.9814,18043.0
2019-02-06 12:50:00,211.3,211.38,211.21,211.25,9919.0,191.9905,192.0632,191.9087,191.9451,9919.0
2019-02-06 13:00:00,211.29,211.44,211.22,211.34,36450.0,191.9814,192.1177,191.9178,192.0269,36450.0
2019-02-06 13:10:00,211.34,211.49,211.19,211.45,14254.0,192.0269,192.1632,191.8906,192.1268,14254.0
2019-02-06 13:20:00,211.42,211.52,211.2,211.26,17787.0,192.0996,192.1904,191.8997,191.9542,17787.0
2019-02-06 13:30:00,211.29,211.76,211.26,211.68,18408.0,191.9814,192.4085,191.9542,192.3358,18408.0
2019-02-06 13:40:00,211.72,211.8,211.48,211.52,13923.0,192.3721,192.4448,192.1541,192.1904,13923.0
2019-02-06 13:50:00,211.52,211.58,211.31,211.32,10531.0,192.1904,192.2449,191.9996,192.0087,10531.0
2019-02-06 14:00:00,211.35,211.45,211.17,211.22,17494.0,192.036,192.1268,191.8724,191.9178,17494.0
2019-02-06 14:10:00,211.16,211.23,211.04,211.22,9354.0,191.8633,191.9269,191.7543,191.9178,9354.0
2019-02-06 14:20:00,211.19,211.48,211.15,211.42,11358.0,191.8906,192.1541,191.8542,192.0996,11358.0
2019-02-06 14:30:00,211.39,211.42,210.87,210.95,17304.0,192.0723,192.0996,191.5998,191.6725,17304.0
2019-02-06 14:40:00,210.94,211.21,210.93,211.18,13448.0,191.6634,191.9087,191.6543,191.8815,13448.0
2019-02-06 14:50:00,211.2,211.38,211.15,211.34,15201.0,191.8997,192.0632,191.8542,192.0269,15201.0
2019-02-06 15:00:00,211.29,211.34,211.14,211.18,13262.0,191.9814,192.0269,191.8451,191.8815,13262.0
2019-02-06 15:10:00,211.15,211.26,211.1,211.26,21236.0,191.8542,191.9542,191.8088,191.9542,21236.0
2019-02-06 15:20:00,211.26,211.49,211.24,211.37,20469.0,191.9542,192.1632,191.936,192.0541,20469.0
2019-02-06 15:30:00,211.37,211.38,211.13,211.38,31582.0,192.0541,192.0632,191.8361,192.0632,31582.0
2019-02-06 15:40:00,211.37,211.85,211.34,211.82,51491.0,192.0541,192.4903,192.0269,192.463,51491.0
2019-02-06 15:50:00,211.81,211.87,211.5,211.62,70814.0,192.4539,192.5084,192.1722,192.2813,70814.0
2019-02-07 09:30:00,210.15,210.15,208.25,208.91,150012.0,191.4663,191.4663,189.7352,190.3365,150012.0
2019-02-07 09:40:00,208.87,209.0,206.63,206.75,130956.0,190.3001,190.4185,188.2592,188.3685,130956.0
2019-02-07 09:50:00,206.76,207.84,206.31,207.46,88766.0,188.3776,189.3616,187.9677,189.0154,88766.0
2019-02-07 10:00:00,207.46,207.5,206.27,206.65,113793.0,189.0154,189.0519,187.9312,188.2774,113793.0
2019-02-07 10:10:00,206.71,207.56,206.65,206.69,126480.0,188.3321,189.1065,188.2774,188.3139,126480.0
2019-02-07 10:20:00,206.63,207.81,206.54,207.62,33981.0,188.2592,189.3343,188.1772,189.1612,33981.0
2019-02-07 10:30:00,207.57,207.99,207.47,207.83,29418.0,189.1156,189.4983,189.0245,189.3525,29418.0
2019-02-07 10:40:00,207.87,208.29,207.72,207.72,38956.0,189.389,189.7716,189.2523,189.2523,38956.0
2019-02-07 10:50:00,207.71,207.76,207.0,207.13,36790.0,189.2432,189.2887,188.5963,188.7148,36790.0
2019-02-07 11:00:00,207.18,207.45,207.01,207.23,23586.0,188.7603,189.0063,188.6054,188.8059,23586.0
2019-02-07 11:10:00,207.21,207.32,207.07,207.22,23432.0,188.7876,188.8879,188.6601,188.7967,23432.0
2019-02-07 11:20:00,207.18,207.6,207.08,207.35,32570.0,188.7603,189.143,188.6692,188.9152,32570.0
2019-02-07 11:30:00,207.35,207.35,206.49,207.0,48761.0,188.9152,188.9152,188.1317,188.5963,48761.0
2019-02-07 11:40:00,207.0,207.2,206.81,206.82,25263.0,188.5963,188.7785,188.4232,188.4323,25263.0
2019-02-07 11:50:00,206.81,207.13,206.57,206.57,27934.0,188.4232,188.7148,188.2045,188.2045,27934.0
2019-02-07 12:00:00,206.55,207.03,206.38,206.95,30001.0,188.1863,188.6236,188.0314,188.5508,30001.0
2019-02-07 12:10:00,206.92,207.2,206.91,207.13,16620.0,188.5234,188.7785,188.5143,188.7148,16620.0
2019-02-07 12:20:00,207.17,207.33,207.16,207.21,20375.0,188.7512,188.897,188.7421,188.7876,20375.0
2019-02-07 12:30:00,207.16,207.36,207.12,207.26,26062.0,188.7421,188.9243,188.7056,188.8332,26062.0
2019-02-07 12:40:00,207.3,207.34,206.83,206.88,14698.0,188.8696,188.9061,188.4414,188.487,14698.0
2019-02-07 12:50:00,206.88,206.9,206.63,206.75,11697.0,188.487,188.5052,188.2592,188.3685,11697.0
2019-02-07 13:00:00,206.72,207.41,206.71,207.4,19247.0,188.3412,188.9699,188.3321,188.9607,19247.0
2019-02-07 13:10:00,207.37,207.57,207.28,207.46,18720.0,188.9334,189.1156,188.8514,189.0154,18720.0
2019-02-07 13:20:00,207.51,207.58,207.35,207.49,21084.0,189.061,189.1247,188.9152,189.0427,21084.0
2019-02-07 13:30:00,207.55,207.62,207.44,207.52,21310.0,189.0974,189.1612,188.9972,189.0701,21310.0
2019-02-07 13:40:00,207.5,207.59,207.34,207.46,31239.0,189.0519,189.1339,188.9061,189.0154,31239.0
2019-02-07 13:50:00,207.51,208.25,207.45,208.05,29954.0,189.061,189.7352,189.0063,189.553,29954.0
2019-02-07 14:00:00,208.03,208.11,207.88,208.01,15455.0,189.5347,189.6076,189.3981,189.5165,15455.0
2019-02-07 14:10:00,207.96,207.96,207.19,207.38,27368.0,189.471,189.471,188.7694,188.9425,27368.0
2019-02-07 14:20:00,207.38,208.25,207.36,208.24,37306.0,188.9425,189.7352,188.9243,189.7261,37306.0
2019-02-07 14:30:00,208.31,208.38,208.01,208.13,18844.0,189.7898,189.8536,189.5165,189.6258,18844.0
2019-02-07 14:40:00,208.02,208.05,207.78,208.03,19578.0,189.5256,189.553,189.307,189.5347,19578.0
2019-02-07 14:50:00,208.01,208.07,207.79,207.93,21501.0,189.5165,189.5712,189.3161,189.4436,21501.0
2019-02-07 15:00:00,207.92,208.09,207.66,207.82,33024.0,189.4345,189.5894,189.1976,189.3434,33024.0
2019-02-07 15:10:00,207.74,208.14,207.66,207.88,50160.0,189.2705,189.635,189.1976,189.3981,50160.0
2019-02-07 15:20:00,207.89,208.11,207.72,208.07,35262.0,189.4072,189.6076,189.2523,189.5712,35262.0
2019-02-07 15:30:00,208.06,208.53,207.86,208.49,70201.0,189.5621,189.9903,189.3798,189.9538,70201.0
2019-02-07 15:40:00,208.49,209.06,208.49,208.57,61638.0,189.9538,190.4732,189.9538,190.0267,61638.0
2019-02-07 15:50:00,208.59,209.09,208.55,209.09,158248.0,190.0449,190.5005,190.0085,190.5005,158248.0
2019-02-08 09:30:00,207.83,208.49,207.47,207.97,70451.0,189.3525,189.9538,189.0245,189.4801,70451.0
2019-02-08 09:40:00,207.89,208.15,207.39,207.76,25450.0,189.4072,189.6441,188.9516,189.2887,25450.0
2019-02-08 09:50:00,207.8,207.8,206.7,206.89,29849.0,189.3252,189.3252,188.323,188.4961,29849.0
2019-02-08 10:00:00,206.84,206.84,206.5,206.57,37235.0,188.4505,188.4505,188.1408,188.2045,37235.0
2019-02-08 10:10:00,206.58,206.58,205.85,205.94,54531.0,188.2136,188.2136,187.5486,187.6305,54531.0
2019-02-08 10:20:00,205.92,206.58,205.75,206.44,53734.0,187.6123,188.2136,187.4574,188.0861,53734.0
2019-02-08 10:30:00,206.36,207.32,206.33,207.27,25770.0,188.0132,188.8879,187.9859,188.8423,25770.0
2019-02-08 10:40:00,207.3,207.5,206.93,207.05,27335.0,188.8696,189.0519,188.5325,188.6419,27335.0
2019-02-08 10:50:00,207.06,207.42,207.06,207.38,17046.0,188.651,188.979,188.651,188.9425,17046.0
2019-02-08 11:00:00,207.34,207.42,206.89,207.06,51513.0,188.9061,188.979,188.4961,188.651,51513.0
2019-02-08 11:10:00,207.05,207.26,206.75,206.97,27625.0,188.6419,188.8332,188.3685,188.569,27625.0
2019-02-08 11:20:00,206.91,207.37,206.85,207.16,26784.0,188.5143,188.9334,188.4596,188.7421,26784.0
2019-02-08 11:30:00,207.16,207.29,206.44,206.44,40417.0,188.7421,188.8605,188.0861,188.0861,40417.0
2019-02-08 11:40:00,206.37,206.62,206.08,206.32,52113.0,188.0223,188.2501,187.7581,187.9768,52113.0
2019-02-08 11:50:00,206.29,207.09,206.07,207.08,32224.0,187.9494,188.6783,187.749,188.6692,32224.0
2019-02-08 12:00:00,207.07,207.25,206.73,206.97,85378.0,188.6601,188.8241,188.3503,188.569,85378.0
2019-02-08 12:10:00,207.04,207.14,206.83,207.12,26894.0,188.6328,188.7239,188.4414,188.7056,26894.0
2019-02-08 12:20:00,207.13,207.36,207.11,207.22,26770.0,188.7148,188.9243,188.6965,188.7967,26770.0
2019-02-08 12:30:00,207.22,207.45,207.19,207.34,19593.0,188.7967,189.0063,188.7694,188.9061,19593.0
2019-02-08 12:40:00,207.34,207.47,207.14,207.26,15873.0,188.9061,189.0245,188.7239,188.8332,15873.0
2019-02-08 12:50:00,207.2,207.2,206.86,206.91,9636.0,188.7785,188.7785,188.4688,188.5143,9636.0
2019-02-08 13:00:00,206.94,207.04,206.83,207.01,11362.0,188.5416,188.6328,188.4414,188.6054,11362.0
2019-02-08 13:10:00,207.07,207.2,206.98,207.08,26182.0,188.6601,188.7785,188.5781,188.6692,26182.0
2019-02-08 13:20:00,207.06,207.32,207.01,207.29,8590.0,188.651,188.8879,188.6054,188.8605,8590.0
2019-02-08 13:30:00,207.28,207.4,207.13,207.14,14418.0,188.8514,188.9607,188.7148,188.7239,14418.0
2019-02-08 13:40:00,207.2,207.41,207.17,207.29,16242.0,188.7785,188.9699,188.7512,188.8605,16242.0
2019-02-08 13:50:00,207.3,207.53,207.27,207.51,13315.0,188.8696,189.0792,188.8423,189.061,13315.0
2019-02-08 14:00:00,207.57,207.71,207.46,207.71,21554.0,189.1156,189.2432,189.0154,189.2432,21554.0
2019-02-08 14:10:00,207.71,207.77,207.6,207.7,16494.0,189.2432,189.2979,189.143,189.2341,16494.0
2019-02-08 14:20:00,207.68,207.7,207.37,207.53,39115.0,189.2159,189.2341,188.9334,189.0792,39115.0
2019-02-08 14:30:00,207.53,207.68,207.38,207.44,17470.0,189.0792,189.2159,188.9425,188.9972,17470.0
2019-02-08 14:40:00,207.46,207.52,207.22,207.31,14380.0,189.0154,189.0701,188.7967,188.8787,14380.0
2019-02-08 14:50:00,207.31,207.39,207.2,207.31,13554.0,188.8787,188.9516,188.7785,188.8787,13554.0
2019-02-08 15:00:00,207.33,207.33,207.08,207.23,15187.0,188.897,188.897,188.6692,188.8059,15187.0
2019-02-08 15:10:00,207.27,207.43,207.15,207.21,18646.0,188.8423,188.9881,188.733,188.7876,18646.0
2019-02-08 15:20:00,207.22,207.33,206.92,206.92,25085.0,188.7967,188.897,188.5234,188.5234,25085.0
2019-02-08 15:30:00,206.93,207.0,206.74,206.92,81740.0,188.5325,188.5963,188.3594,188.5234,81740.0
2019-02-08 15:40:00,206.9,207.0,206.55,206.81,93880.0,188.5052,188.5963,188.1863,188.4232,93880.0
2019-02-08 15:50:00,206.84,207.76,206.78,207.76,173065.0,188.4505,189.2887,188.3959,189.2887,173065.0
2019-02-11 09:30:00,208.65,208.65,206.78,207.91,67076.0,190.0996,190.0996,188.3959,189.4254,67076.0
2019-02-11 09:40:00,207.98,208.21,207.24,208.11,33403.0,189.4892,189.6987,188.815,189.6076,33403.0
2019-02-11 09:50:00,208.11,208.27,207.61,207.71,23455.0,189.6076,189.7534,189.1521,189.2432,23455.0
2019-02-11 10:00:00,207.66,207.84,206.76,207.09,41590.0,189.1976,189.3616,188.3776,188.6783,41590.0
2019-02-11 10:10:00,207.11,207.45,206.91,207.44,34369.0,188.6965,189.0063,188.5143,188.9972,34369.0
2019-02-11 10:20:00,207.52,207.55,207.06,207.37,18122.0,189.0701,189.0974,188.651,188.9334,18122.0
2019-02-11 10:30:00,207.38,207.65,207.21,207.56,29196.0,188.9425,189.1885,188.7876,189.1065,29196.0
2019-02-11 10:40:00,207.44,208.03,207.38,207.92,16191.0,188.9972,189.5347,188.9425,189.4345,16191.0
2019-02-11 10:50:00,207.9,207.97,207.42,207.42,18170.0,189.4163,189.4801,188.979,188.979,18170.0
2019-02-11 11:00:00,207.51,207.68,207.32,207.42,14824.0,189.061,189.2159,188.8879,188.979,14824.0
2019-02-11 11:10:00,207.38,207.94,207.36,207.94,36097.0,188.9425,189.4527,188.9243,189.4527,36097.0
2019-02-11 11:20:00,207.93,208.03,207.43,207.56,36900.0,189.4436,189.5347,188.9881,189.1065,36900.0
2019-02-11 11:30:00,207.62,207.89,207.43,207.89,17284.0,189.1612,189.4072,188.9881,189.4072,17284.0
2019-02-11 11:40:00,207.93,208.14,207.75,208.14,25220.0,189.4436,189.635,189.2796,189.635,25220.0
2019-02-11 11:50:00,208.2,208.51,208.09,208.1,17613.0,189.6896,189.9721,189.5894,189.5985,17613.0
2019-02-11 12:00:00,208.12,208.61,208.11,208.18,17434.0,189.6167,190.0632,189.6076,189.6714,17434.0
2019-02-11 12:10:00,208.2,208.23,207.56,207.68,33350.0,189.6896,189.717,189.1065,189.2159,33350.0
2019-02-11 12:20:00,207.6,207.9,207.42,207.84,38840.0,189.143,189.4163,188.979,189.3616,38840.0
2019-02-11 12:30:00,207.84,207.96,207.71,207.86,7655.0,189.3616,189.471,189.2432,189.3798,7655.0
2019-02-11 12:40:00,207.8,208.02,207.8,207.94,9497.0,189.3252,189.5256,189.3252,189.4527,9497.0
2019-02-11 12:50:00,207.92,208.02,207.85,207.89,10750.0,189.4345,189.5256,189.3707,189.4072,10750.0
2019-02-11 13:00:00,207.9,208.16,207.9,208.06,10683.0,189.4163,189.6532,189.4163,189.5621,10683.0
2019-02-11 13:10:00,208.03,208.21,207.93,208.06,10510.0,189.5347,189.6987,189.4436,189.5621,10510.0
2019-02-11 13:20:00,208.09,208.12,207.92,207.93,6602.0,189.5894,189.6167,189.4345,189.4436,6602.0
2019-02-11 13:30:00,207.91,208.01,207.79,207.89,21739.0,189.4254,189.5165,189.3161,189.4072,21739.0
2019-02-11 13:40:00,207.9,208.04,207.82,208.02,28957.0,189.4163,189.5438,189.3434,189.5256,28957.0
2019-02-11 13:50:00,208.09,208.16,208.0,208.15,8211.0,189.5894,189.6532,189.5074,189.6441,8211.0
2019-02-11 14:00:00,208.12,208.14,208.0,208.02,14196.0,189.6167,189.635,189.5074,189.5256,14196.0
2019-02-11 14:10:00,208.01,208.07,207.86,207.88,7110.0,189.5165,189.5712,189.3798,189.3981,7110.0
2019-02-11 14:20:00,207.87,207.94,207.67,207.94,12767.0,189.389,189.4527,189.2067,189.4527,12767.0
2019-02-11 14:30:00,207.94,208.05,207.82,207.82,7281.0,189.4527,189.553,189.3434,189.3434,7281.0
2019-02-11 14:40:00,207.85,208.01,207.68,207.72,10919.0,189.3707,189.5165,189.2159,189.2523,10919.0
2019-02-11 14:50:00,207.72,207.91,207.68,207.91,14912.0,189.2523,189.4254,189.2159,189.4254,14912.0
2019-02-11 15:00:00,207.87,208.2,207.85,208.18,16691.0,189.389,189.6896,189.3707,189.6714,16691.0
2019-02-11 15:10:00,208.22,208.41,208.15,208.31,17462.0,189.7078,189.881,189.6441,189.7898,17462.0
2019-02-11 15:20:00,208.37,208.61,208.29,208.61,16818.0,189.8445,190.0632,189.7716,190.0632,16818.0
2019-02-11 15:30:00,208.61,208.69,208.28,208.33,28530.0,190.0632,190.1361,189.7625,189.8081,28530.0
2019-02-11 15:40:00,208.31,208.41,208.2,208.35,33703.0,189.7898,189.881,189.6896,189.8263,33703.0
2019-02-11 15:50:00,208.34,208.92,208.34,208.79,97253.0,189.8172,190.3456,189.8172,190.2272,97253.0
2019-02-12 09:30:00,210.06,210.49,209.25,210.28,69489.0,191.3843,191.776,190.6463,191.5847,69489.0
2019-02-12 09:40:00,210.33,210.96,210.13,210.96,68164.0,191.6302,192.2042,191.448,192.2042,68164.0
2019-02-12 09:50:00,210.95,211.25,210.8,211.12,45678.0,192.1951,192.4685,192.0585,192.35,45678.0
2019-02-12 10:00:00,211.15,211.45,211.02,211.32,54261.0,192.3773,192.6507,192.2589,192.5322,54261.0
2019-02-12 10:10:00,211.32,211.82,211.28,211.75,68332.0,192.5322,192.9878,192.4958,192.924,68332.0
2019-02-12 10:20:00,211.71,212.0,211.69,211.82,85233.0,192.8876,193.1518,192.8693,192.9878,85233.0
2019-02-12 10:30:00,211.83,212.22,211.75,211.75,36755.0,192.9969,193.3522,192.924,192.924,36755.0
2019-02-12 10:40:00,211.73,212.13,211.64,212.08,24786.0,192.9058,193.2702,192.8238,193.2247,24786.0
2019-02-12 10:50:00,212.12,212.57,211.97,212.37,40443.0,193.2611,193.6711,193.1244,193.4889,40443.0
2019-02-12 11:00:00,212.42,212.75,212.1,212.3,52329.0,193.5344,193.8351,193.2429,193.4251,52329.0
2019-02-12 11:10:00,212.34,212.52,211.84,211.84,19472.0,193.4615,193.6255,193.006,193.006,19472.0
2019-02-12 11:20:00,211.83,211.85,211.45,211.52,33180.0,192.9969,193.0151,192.6507,192.7145,33180.0
2019-02-12 11:30:00,211.48,211.52,211.28,211.43,18821.0,192.678,192.7145,192.4958,192.6325,18821.0
2019-02-12 11:40:00,211.49,211.57,211.19,211.33,18058.0,192.6871,192.76,192.4138,192.5413,18058.0
2019-02-12 11:50:00,211.36,211.84,211.32,211.72,16638.0,192.5687,193.006,192.5322,192.8967,16638.0
2019-02-12 12:00:00,211.72,211.77,211.32,211.32,21681.0,192.8967,192.9422,192.5322,192.5322,21681.0
2019-02-12 12:10:00,211.28,211.32,210.89,211.0,21215.0,192.4958,192.5322,192.1405,192.2407,21215.0
2019-02-12 12:20:00,211.0,211.24,210.93,211.07,12676.0,192.2407,192.4593,192.1769,192.3045,12676.0
2019-02-12 12:30:00,211.05,211.24,211.0,211.19,11380.0,192.2862,192.4593,192.2407,192.4138,11380.0
2019-02-12 12:40:00,211.19,211.24,210.8,210.86,16997.0,192.4138,192.4593,192.0585,192.1131,16997.0
2019-02-12 12:50:00,210.86,211.0,210.76,210.91,28537.0,192.1131,192.2407,192.022,192.1587,28537.0
2019-02-12 13:00:00,210.9,211.17,210.9,211.16,13246.0,192.1496,192.3956,192.1496,192.3865,13246.0
2019-02-12 13:10:00,211.16,211.24,211.14,211.18,15559.0,192.3865,192.4593,192.3682,192.4047,15559.0
2019-02-12 13:20:00,211.14,211.33,211.1,211.33,19304.0,192.3682,192.5413,192.3318,192.5413,19304.0
2019-02-12 13:30:00,211.37,211.63,211.31,211.57,40695.0,192.5778,192.8147,192.5231,192.76,40695.0
2019-02-12 13:40:00,211.54,211.77,211.54,211.77,12791.0,192.7327,192.9422,192.7327,192.9422,12791.0
2019-02-12 13:50:00,211.84,211.94,211.79,211.79,9524.0,193.006,193.0971,192.9604,192.9604,9524.0
2019-02-12 14:00:00,211.8,211.8,211.52,211.52,17275.0,192.9696,192.9696,192.7145,192.7145,17275.0
2019-02-12 14:10:00,211.55,211.65,211.51,211.54,14061.0,192.7418,192.8329,192.7053,192.7327,14061.0
2019-02-12 14:20:00,211.55,211.7,211.51,211.54,13201.0,192.7418,192.8784,192.7053,192.7327,13201.0
2019-02-12 14:30:00,211.54,211.72,211.48,211.6,16558.0,192.7327,192.8967,192.678,192.7873,16558.0
2019-02-12 14:40:00,211.59,211.68,211.41,211.43,14652.0,192.7782,192.8602,192.6142,192.6325,14652.0
2019-02-12 14:50:00,211.44,211.58,211.43,211.46,15176.0,192.6416,192.7691,192.6325,192.6598,15176.0
2019-02-12 15:00:00,211.44,211.59,211.35,211.48,19993.0,192.6416,192.7782,192.5596,192.678,19993.0
2019-02-12 15:10:00,211.46,211.7,211.42,211.59,27803.0,192.6598,192.8784,192.6233,192.7782,27803.0
2019-02-12 15:20:00,211.6,211.75,211.44,211.74,28424.0,192.7873,192.924,192.6416,192.9149,28424.0
2019-02-12 15:30:00,211.75,211.8,211.58,211.61,32228.0,192.924,192.9696,192.7691,192.7964,32228.0
2019-02-12 15:40:00,211.63,211.71,211.4,211.47,39786.0,192.8147,192.8876,192.6051,192.6689,39786.0
2019-02-12 15:50:00,211.45,211.98,211.43,211.9,142374.0,192.6507,193.1336,192.6325,193.0607,142374.0
2019-02-13 09:30:00,212.44,212.7,211.74,212.38,76349.0,193.5527,193.7895,192.9149,193.498,76349.0
2019-02-13 09:40:00,212.38,213.18,212.22,213.03,45005.0,193.498,194.2269,193.3522,194.0902,45005.0
2019-02-13 09:50:00,212.97,213.01,212.24,212.42,47873.0,194.0355,194.072,193.3704,193.5344,47873.0
2019-02-13 10:00:00,212.46,212.53,211.99,212.1,43373.0,193.5709,193.6347,193.1427,193.2429,43373.0
2019-02-13 10:10:00,212.14,212.33,211.94,212.01,23785.0,193.2793,193.4524,193.0971,193.1609,23785.0
2019-02-13 10:20:00,212.01,212.38,211.95,212.13,20800.0,193.1609,193.498,193.1062,193.2702,20800.0
2019-02-13 10:30:00,212.13,212.5,212.01,212.05,19767.0,193.2702,193.6073,193.1609,193.1973,19767.0
2019-02-13 10:40:00,211.97,212.3,211.97,212.25,24108.0,193.1244,193.4251,193.1244,193.3795,24108.0
2019-02-13 10:50:00,212.29,212.52,212.05,212.23,18919.0,193.416,193.6255,193.1973,193.3613,18919.0
2019-02-13 11:00:00,212.24,212.61,212.2,212.2,17950.0,193.3704,193.7075,193.334,193.334,17950.0
2019-02-13 11:10:00,212.24,212.32,212.01,212.05,16689.0,193.3704,193.4433,193.1609,193.1973,16689.0
2019-02-13 11:20:00,212.09,212.16,211.93,212.11,24364.0,193.2338,193.2975,193.088,193.252,24364.0
2019-02-13 11:30:00,212.13,212.13,211.29,211.55,67640.0,193.2702,193.2702,192.5049,192.7418,67640.0
2019-02-13 11:40:00,211.55,211.9,211.55,211.85,12118.0,192.7418,193.0607,192.7418,193.0151,12118.0
2019-02-13 11:50:00,211.86,212.04,211.74,211.87,13836.0,193.0242,193.1882,192.9149,193.0333,13836.0
2019-02-13 12:00:00,211.85,211.94,211.64,211.72,10858.0,193.0151,193.0971,192.8238,192.8967,10858.0
2019-02-13 12:10:00,211.71,211.97,211.71,211.86,12717.0,192.8876,193.1244,192.8876,193.0242,12717.0
2019-02-13 12:20:00,211.87,211.9,211.68,211.83,13413.0,193.0333,193.0607,192.8602,192.9969,13413.0
2019-02-13 12:30:00,211.79,212.08,211.76,211.88,10224.0,192.9604,193.2247,192.9331,193.0424,10224.0
2019-02-13 12:40:00,212.01,212.07,211.9,211.92,8738.0,193.1609,193.2156,193.0607,193.0789,8738.0
2019-02-13 12:50:00,211.94,212.0,211.83,211.97,9855.0,193.0971,193.1518,192.9969,193.1244,9855.0
2019-02-13 13:00:00,212.02,212.05,211.93,212.0,12422.0,193.17,193.1973,193.088,193.1518,12422.0
2019-02-13 13:10:00,212.02,212.1,211.98,212.03,11488.0,193.17,193.2429,193.1336,193.1791,11488.0
2019-02-13 13:20:00,212.03,212.13,211.92,212.02,19264.0,193.1791,193.2702,193.0789,193.17,19264.0
2019-02-13 13:30:00,212.03,212.05,211.8,212.04,13499.0,193.1791,193.1973,192.9696,193.1882,13499.0
2019-02-13 13:40:00,212.01,212.22,211.92,211.99,17055.0,193.1609,193.3522,193.0789,193.1427,17055.0
2019-02-13 13:50:00,211.98,212.14,211.91,212.14,8762.0,193.1336,193.2793,193.0698,193.2793,8762.0
2019-02-13 14:00:00,212.15,212.44,212.12,212.34,13880.0,193.2884,193.5527,193.2611,193.4615,13880.0
2019-02-13 14:10:00,212.36,212.37,212.27,212.32,9530.0,193.4798,193.4889,193.3978,193.4433,9530.0
2019-02-13 14:20:00,212.26,212.45,212.1,212.43,11610.0,193.3887,193.5618,193.2429,193.5435,11610.0
2019-02-13 14:30:00,212.45,212.64,212.44,212.48,41934.0,193.5618,193.7349,193.5527,193.5891,41934.0
2019-02-13 14:40:00,212.48,212.94,212.39,212.9,28154.0,193.5891,194.0082,193.5071,193.9718,28154.0
2019-02-13 14:50:00,212.89,213.03,212.81,212.93,25477.0,193.9626,194.0902,193.8898,193.9991,25477.0
2019-02-13 15:00:00,212.94,213.07,212.73,212.91,61341.0,194.0082,194.1266,193.8169,193.9809,61341.0
2019-02-13 15:10:00,212.92,213.09,212.9,213.09,21303.0,193.99,194.1449,193.9718,194.1449,21303.0
2019-02-13 15:20:00,213.08,213.47,213.08,213.42,35522.0,194.1358,194.4911,194.1358,194.4455,35522.0
2019-02-13 15:30:00,213.46,213.51,213.29,213.4,43037.0,194.482,194.5275,194.3271,194.4273,43037.0
2019-02-13 15:40:00,213.44,213.46,212.85,212.96,45165.0,194.4637,194.482,193.9262,194.0264,45165.0
2019-02-13 15:50:00,212.96,213.25,212.71,212.8,123092.0,194.0264,194.2906,193.7987,193.8806,123092.0
2019-02-14 09:30:00,212.21,212.38,211.14,212.25,48251.0,193.3431,193.498,192.3682,193.3795,48251.0
2019-02-14 09:40:00,212.16,212.33,211.54,211.93,37972.0,193.2975,193.4524,192.7327,193.088,37972.0
2019-02-14 09:50:00,211.92,212.5,211.86,212.47,13895.0,193.0789,193.6073,193.0242,193.58,13895.0
2019-02-14 10:00:00,212.33,212.67,212.11,212.46,20355.0,193.4524,193.7622,193.252,193.5709,20355.0
2019-02-14 10:10:00,212.55,212.96,212.38,212.92,21234.0,193.6529,194.0264,193.498,193.99,21234.0
2019-02-14 10:20:00,212.9,213.44,212.75,213.35,20728.0,193.9718,194.4637,193.8351,194.3818,20728.0
2019-02-14 10:30:00,213.37,213.56,212.65,213.25,33405.0,194.4,194.5731,193.744,194.2906,33405.0
2019-02-14 10:40:00,213.26,213.86,213.12,213.73,26504.0,194.2998,194.8464,194.1722,194.728,26504.0
2019-02-14 10:50:00,213.77,214.11,213.47,213.67,28827.0,194.7644,195.0742,194.4911,194.6733,28827.0
2019-02-14 11:00:00,213.68,213.87,213.03,213.78,19747.0,194.6824,194.8555,194.0902,194.7735,19747.0
2019-02-14 11:10:00,213.81,213.97,213.36,213.43,18075.0,194.8009,194.9466,194.3909,194.4546,18075.0
2019-02-14 11:20:00,213.41,213.41,212.94,213.08,13152.0,194.4364,194.4364,194.0082,194.1358,13152.0
2019-02-14 11:30:00,213.08,213.08,212.71,213.04,15043.0,194.1358,194.1358,193.7987,194.0993,15043.0
2019-02-14 11:40:00,213.09,213.96,213.09,213.96,13295.0,194.1449,194.9375,194.1449,194.9375,13295.0
2019-02-14 11:50:00,213.95,214.06,213.79,213.87,19641.0,194.9284,195.0286,194.7826,194.8555,19641.0
2019-02-14 12:00:00,213.83,214.13,213.74,214.13,12452.0,194.8191,195.0924,194.7371,195.0924,12452.0
2019-02-14 12:10:00,214.13,214.3,213.99,214.3,20268.0,195.0924,195.2473,194.9649,195.2473,20268.0
2019-02-14 12:20:00,214.31,214.5,214.14,214.16,18752.0,195.2564,195.4295,195.1015,195.1197,18752.0
2019-02-14 12:30:00,214.17,214.21,213.78,213.96,15137.0,195.1288,195.1653,194.7735,194.9375,15137.0
2019-02-14 12:40:00,213.93,214.09,213.92,214.0,13550.0,194.9102,195.056,194.9011,194.974,13550.0
2019-02-14 12:50:00,214.0,214.2,213.85,213.86,13437.0,194.974,195.1562,194.8373,194.8464,13437.0
2019-02-14 13:00:00,213.9,214.06,213.9,214.01,9346.0,194.8829,195.0286,194.8829,194.9831,9346.0
2019-02-14 13:10:00,214.0,214.1,213.92,213.97,9468.0,194.974,195.0651,194.9011,194.9466,9468.0
2019-02-14 13:20:00,213.99,214.1,213.77,214.02,13000.0,194.9649,195.0651,194.7644,194.9922,13000.0
2019-02-14 13:30:00,214.03,214.14,213.99,214.09,8660.0,195.0013,195.1015,194.9649,195.056,8660.0
2019-02-14 13:40:00,214.05,214.26,213.9,213.9,10089.0,195.0195,195.2108,194.8829,194.8829,10089.0
2019-02-14 13:50:00,213.89,214.01,213.8,213.89,10804.0,194.8737,194.9831,194.7917,194.8737,10804.0
2019-02-14 14:00:00,213.89,213.9,213.68,213.84,10625.0,194.8737,194.8829,194.6824,194.8282,10625.0
2019-02-14 14:10:00,213.84,214.02,213.77,213.98,6700.0,194.8282,194.9922,194.7644,194.9557,6700.0
2019-02-14 14:20:00,213.96,214.14,213.89,214.01,11939.0,194.9375,195.1015,194.8737,194.9831,11939.0
2019-02-14 14:30:00,214.06,214.06,213.81,213.89,6644.0,195.0286,195.0286,194.8009,194.8737,6644.0
2019-02-14 14:40:00,213.91,214.15,213.78,214.09,44264.0,194.892,195.1106,194.7735,195.056,44264.0
2019-02-14 14:50:00,214.07,214.2,213.89,213.97,12149.0,195.0377,195.1562,194.8737,194.9466,12149.0
2019-02-14 15:00:00,213.98,214.55,213.87,213.96,27582.0,194.9557,195.4751,194.8555,194.9375,27582.0
2019-02-14 15:10:00,213.92,214.07,213.76,213.99,19668.0,194.9011,195.0377,194.7553,194.9649,19668.0
2019-02-14 15:20:00,213.98,214.13,213.88,214.08,23444.0,194.9557,195.0924,194.8646,195.0468,23444.0
2019-02-14 15:30:00,214.08,214.27,214.0,214.1,50536.0,195.0468,195.22,194.974,195.0651,50536.0
2019-02-14 15:40:00,214.1,214.18,213.96,214.03,47557.0,195.0651,195.138,194.9375,195.0013,47557.0
2019-02-14 15:50:00,214.0,214.09,213.62,213.83,107812.0,194.974,195.056,194.6277,194.8191,107812.0
2019-02-15 09:30:00,215.15,215.36,214.04,214.6,216117.0,196.0217,196.213,195.0104,195.5206,216117.0
2019-02-15 09:40:00,214.6,215.36,214.42,215.36,40239.0,195.5206,196.213,195.3566,196.213,40239.0
2019-02-15 09:50:00,215.35,215.88,215.08,215.66,30493.0,196.2039,196.6868,195.9579,196.4864,30493.0
2019-02-15 10:00:00,215.72,215.94,215.41,215.75,41887.0,196.541,196.7415,196.2586,196.5684,41887.0
2019-02-15 10:10:00,215.78,216.16,215.45,216.16,45284.0,196.5957,196.9419,196.295,196.9419,45284.0
2019-02-15 10:20:00,216.16,216.33,215.92,215.99,20147.0,196.9419,197.0968,196.7233,196.787,20147.0
2019-02-15 10:30:00,215.99,216.25,215.86,216.25,20045.0,196.787,197.0239,196.6686,197.0239,20045.0
2019-02-15 10:40:00,216.23,216.67,216.22,216.47,31579.0,197.0057,197.4066,196.9966,197.2244,31579.0
2019-02-15 10:50:00,216.43,216.47,215.82,215.97,27003.0,197.1879,197.2244,196.6322,196.7688,27003.0
2019-02-15 11:00:00,215.98,216.46,215.89,216.2,16639.0,196.7779,197.2153,196.6959,196.9784,16639.0
2019-02-15 11:10:00,216.19,216.23,215.42,215.52,27733.0,196.9693,197.0057,196.2677,196.3588,27733.0
2019-02-15 11:20:00,215.5,215.83,215.34,215.83,20794.0,196.3406,196.6413,196.1948,196.6413,20794.0
2019-02-15 11:30:00,215.8,215.86,215.48,215.7,20340.0,196.6139,196.6686,196.3224,196.5228,20340.0
2019-02-15 11:40:00,215.74,215.81,215.43,215.56,14372.0,196.5593,196.623,196.2768,196.3953,14372.0
2019-02-15 11:50:00,215.56,216.03,215.56,215.89,18824.0,196.3953,196.8235,196.3953,196.6959,18824.0
2019-02-15 12:00:00,215.91,216.0,215.78,215.97,17114.0,196.7141,196.7961,196.5957,196.7688,17114.0
2019-02-15 12:10:00,215.94,216.31,215.94,216.27,14990.0,196.7415,197.0786,196.7415,197.0421,14990.0
2019-02-15 12:20:00,216.18,216.36,216.0,216.15,11528.0,196.9601,197.1241,196.7961,196.9328,11528.0
2019-02-15 12:30:00,216.06,216.15,215.89,215.96,12135.0,196.8508,196.9328,196.6959,196.7597,12135.0
2019-02-15 12:40:00,216.02,216.23,215.95,216.16,15156.0,196.8144,197.0057,196.7506,196.9419,15156.0
2019-02-15 12:50:00,216.12,216.31,215.98,216.24,11351.0,196.9055,197.0786,196.7779,197.0148,11351.0
2019-02-15 13:00:00,216.23,216.46,216.17,216.22,17055.0,197.0057,197.2153,196.951,196.9966,17055.0
2019-02-15 13:10:00,216.19,216.4,216.14,216.26,15235.0,196.9693,197.1606,196.9237,197.033,15235.0
2019-02-15 13:20:00,216.28,216.36,216.09,216.16,11022.0,197.0513,197.1241,196.8781,196.9419,11022.0
2019-02-15 13:30:00,216.15,216.3,216.11,216.26,13844.0,196.9328,197.0695,196.8964,197.033,13844.0
2019-02-15 13:40:00,216.22,216.28,216.16,216.28,6919.0,196.9966,197.0513,196.9419,197.0513,6919.0
2019-02-15 13:50:00,216.23,216.48,216.22,216.42,30280.0,197.0057,197.2335,196.9966,197.1788,30280.0
2019-02-15 14:00:00,216.4,217.0,216.4,216.96,34920.0,197.1606,197.7072,197.1606,197.6708,34920.0
2019-02-15 14:10:00,217.0,217.25,216.88,217.25,32339.0,197.7072,197.935,197.5979,197.935,32339.0
2019-02-15 14:20:00,217.22,217.25,216.75,216.76,17453.0,197.9077,197.935,197.4795,197.4886,17453.0
2019-02-15 14:30:00,216.82,217.05,216.72,216.99,18936.0,197.5432,197.7528,197.4521,197.6981,18936.0
2019-02-15 14:40:00,217.06,217.06,216.81,216.91,27421.0,197.7619,197.7619,197.5341,197.6252,27421.0
2019-02-15 14:50:00,216.9,216.94,216.65,216.91,36971.0,197.6161,197.6526,197.3884,197.6252,36971.0
2019-02-15 15:00:00,216.9,216.9,216.64,216.64,15899.0,197.6161,197.6161,197.3792,197.3792,15899.0
2019-02-15 15:10:00,216.57,216.64,216.46,216.58,22716.0,197.3155,197.3792,197.2153,197.3246,22716.0
2019-02-15 15:20:00,216.6,216.71,216.48,216.63,26184.0,197.3428,197.443,197.2335,197.3701,26184.0
2019-02-15 15:30:00,216.63,216.82,216.59,216.75,54909.0,197.3701,197.5432,197.3337,197.4795,54909.0
2019-02-15 15:40:00,216.75,217.07,216.73,216.75,66630.0,197.4795,197.771,197.4612,197.4795,66630.0
2019-02-15 15:50:00,216.75,216.75,216.26,216.47,215190.0,197.4795,197.4795,197.033,197.2244,215190.0
2019-02-19 09:30:00,216.67,217.95,216.51,217.78,75959.0,197.4066,198.5728,197.2608,198.4179,75959.0
2019-02-19 09:40:00,217.86,218.93,217.48,218.93,69478.0,198.4908,199.4657,198.1446,199.4657,69478.0
2019-02-19 09:50:00,218.85,219.39,218.85,219.25,112923.0,199.3928,199.8848,199.3928,199.7572,112923.0
2019-02-19 10:00:00,219.32,219.4,218.49,218.82,50459.0,199.821,199.8939,199.0648,199.3654,50459.0
2019-02-19 10:10:00,218.78,219.2,218.21,218.37,40295.0,199.329,199.7116,198.8097,198.9554,40295.0
2019-02-19 10:20:00,218.4,218.71,218.35,218.68,24646.0,198.9828,199.2652,198.9372,199.2379,24646.0
2019-02-19 10:30:00,218.66,218.7,218.01,218.16,15373.0,199.2197,199.2561,198.6274,198.7641,15373.0
2019-02-19 10:40:00,218.18,218.68,218.18,218.64,16983.0,198.7823,199.2379,198.7823,199.2014,16983.0
2019-02-19 10:50:00,218.69,219.08,218.66,218.82,33931.0,199.247,199.6023,199.2197,199.3654,33931.0
2019-02-19 11:00:00,218.85,219.1,218.83,219.04,16790.0,199.3928,199.6205,199.3745,199.5659,16790.0
2019-02-19 11:10:00,219.05,219.15,218.66,218.76,19608.0,199.575,199.6661,199.2197,199.3108,19608.0
2019-02-19 11:20:00,218.75,218.95,218.57,218.91,17631.0,199.3017,199.4839,199.1377,199.4474,17631.0
2019-02-19 11:30:00,218.93,219.1,218.64,218.9,14866.0,199.4657,199.6205,199.2014,199.4383,14866.0
2019-02-19 11:40:00,218.94,219.31,218.67,219.25,19940.0,199.4748,199.8119,199.2288,199.7572,19940.0
2019-02-19 11:50:00,219.21,219.59,219.2,219.59,16371.0,199.7208,200.067,199.7116,200.067,16371.0
2019-02-19 12:00:00,219.6,219.6,219.25,219.36,17697.0,200.0761,200.0761,199.7572,199.8574,17697.0
2019-02-19 12:10:00,219.36,219.36,219.06,219.14,16049.0,199.8574,199.8574,199.5841,199.657,16049.0
2019-02-19 12:20:00,219.17,219.3,218.97,219.1,18228.0,199.6843,199.8028,199.5021,199.6205,18228.0
2019-02-19 12:30:00,219.09,219.1,218.88,218.96,20333.0,199.6114,199.6205,199.4201,199.493,20333.0
2019-02-19 12:40:00,218.95,219.25,218.93,219.22,9095.0,199.4839,199.7572,199.4657,199.7299,9095.0
2019-02-19 12:50:00,219.23,219.26,219.0,219.03,13086.0,199.739,199.7663,199.5294,199.5568,13086.0
2019-02-19 13:00:00,218.99,219.01,218.87,219.01,14380.0,199.5203,199.5385,199.411,199.5385,14380.0
2019-02-19 13:10:00,219.0,219.06,218.96,218.98,13024.0,199.5294,199.5841,199.493,199.5112,13024.0
2019-02-19 13:20:00,218.96,218.99,218.82,218.97,9706.0,199.493,199.5203,199.3654,199.5021,9706.0
2019-02-19 13:30:00,218.93,219.14,218.85,218.92,17639.0,199.4657,199.657,199.3928,199.4565,17639.0
2019-02-19 13:40:00,218.91,218.97,218.7,218.89,13195.0,199.4474,199.5021,199.2561,199.4292,13195.0
2019-02-19 13:50:00,218.88,218.95,218.62,218.71,11991.0,199.4201,199.4839,199.1832,199.2652,11991.0
2019-02-19 14:00:00,218.69,218.86,218.6,218.72,12845.0,199.247,199.4019,199.165,199.2743,12845.0
2019-02-19 14:10:00,218.68,218.74,218.51,218.63,8581.0,199.2379,199.2925,199.083,199.1923,8581.0
2019-02-19 14:20:00,218.69,218.8,218.66,218.71,7922.0,199.247,199.3472,199.2197,199.2652,7922.0
2019-02-19 14:30:00,218.73,218.85,218.68,218.81,15627.0,199.2834,199.3928,199.2379,199.3563,15627.0
2019-02-19 14:40:00,218.83,218.99,218.83,218.94,14218.0,199.3745,199.5203,199.3745,199.4748,14218.0
2019-02-19 14:50:00,218.95,218.96,218.78,218.92,12292.0,199.4839,199.493,199.329,199.4565,12292.0
2019-02-19 15:00:00,218.93,218.94,218.65,218.8,15746.0,199.4657,199.4748,199.2105,199.3472,15746.0
2019-02-19 15:10:00,218.76,218.81,218.61,218.66,13827.0,199.3108,199.3563,199.1741,199.2197,13827.0
2019-02-19 15:20:00,218.66,218.66,218.41,218.49,27465.0,199.2197,199.2197,198.9919,199.0648,27465.0
2019-02-19 15:30:00,218.47,218.65,218.31,218.61,37517.0,199.0465,199.2105,198.9008,199.1741,37517.0
2019-02-19 15:40:00,218.63,218.67,218.43,218.55,46316.0,199.1923,199.2288,199.0101,199.1194,46316.0
2019-02-19 15:50:00,218.54,218.6,217.93,218.13,137720.0,199.1103,199.165,198.5546,198.7368,137720.0
2019-02-20 09:30:00,218.23,219.07,217.8,218.93,47829.0,198.8279,199.5932,198.4361,199.4657,47829.0
2019-02-20 09:40:00,218.85,218.96,217.61,217.68,38888.0,199.3928,199.493,198.263,198.3268,38888.0
2019-02-20 09:50:00,217.65,217.97,217.54,217.77,26495.0,198.2995,198.591,198.1992,198.4088,26495.0
2019-02-20 10:00:00,217.71,217.71,217.04,217.08,17501.0,198.3541,198.3541,197.7437,197.7801,17501.0
2019-02-20 10:10:00,217.09,217.41,217.0,217.3,17570.0,197.7892,198.0808,197.7072,197.9806,17570.0
2019-02-20 10:20:00,217.3,217.39,217.13,217.17,16549.0,197.9806,198.0626,197.8257,197.8621,16549.0
2019-02-20 10:30:00,217.2,217.46,217.19,217.28,34853.0,197.8895,198.1263,197.8803,197.9623,34853.0
2019-02-20 10:40:00,217.29,217.4,216.71,217.02,55976.0,197.9715,198.0717,197.443,197.7255,55976.0
2019-02-20 10:50:00,217.01,217.12,216.37,216.65,48710.0,197.7164,197.8166,197.1333,197.3884,48710.0
2019-02-20 11:00:00,216.66,216.72,216.42,216.49,19338.0,197.3975,197.4521,197.1788,197.2426,19338.0
2019-02-20 11:10:00,216.44,216.47,215.71,216.1,35603.0,197.197,197.2244,196.5319,196.8873,35603.0
2019-02-20 11:20:00,216.13,216.14,215.7,215.75,25934.0,196.9146,196.9237,196.5228,196.5684,25934.0
2019-02-20 11:30:00,215.74,215.93,215.55,215.59,30586.0,196.5593,196.7324,196.3862,196.4226,30586.0
2019-02-20 11:40:00,215.55,215.68,215.05,215.29,53718.0,196.3862,196.5046,195.9306,196.1493,53718.0
2019-02-20 11:50:00,215.33,215.71,215.21,215.63,35590.0,196.1857,196.5319,196.0764,196.459,35590.0
2019-02-20 12:00:00,215.72,215.83,215.45,215.65,47370.0,196.541,196.6413,196.295,196.4773,47370.0
2019-02-20 12:10:00,215.69,215.72,215.56,215.64,17697.0,196.5137,196.541,196.3953,196.4682,17697.0
2019-02-20 12:20:00,215.69,215.69,215.22,215.23,14819.0,196.5137,196.5137,196.0855,196.0946,14819.0
2019-02-20 12:30:00,215.23,215.5,215.21,215.48,13517.0,196.0946,196.3406,196.0764,196.3224,13517.0
2019-02-20 12:40:00,215.53,215.93,215.53,215.9,13167.0,196.3679,196.7324,196.3679,196.705,13167.0
2019-02-20 12:50:00,215.89,215.94,215.52,215.67,14607.0,196.6959,196.7415,196.3588,196.4955,14607.0
2019-02-20 13:00:00,215.66,215.96,215.66,215.96,7774.0,196.4864,196.7597,196.4864,196.7597,7774.0
2019-02-20 13:10:00,215.97,216.33,215.89,216.25,15955.0,196.7688,197.0968,196.6959,197.0239,15955.0
2019-02-20 13:20:00,216.23,216.31,216.02,216.31,14287.0,197.0057,197.0786,196.8144,197.0786,14287.0
2019-02-20 13:30:00,216.31,216.4,216.16,216.22,9541.0,197.0786,197.1606,196.9419,196.9966,9541.0
2019-02-20 13:40:00,216.24,216.62,216.19,216.56,13827.0,197.0148,197.361,196.9693,197.3064,13827.0
2019-02-20 13:50:00,216.54,216.97,216.52,216.88,16263.0,197.2881,197.6799,197.2699,197.5979,16263.0
2019-02-20 14:00:00,216.92,217.46,216.64,217.0,22180.0,197.6344,198.1263,197.3792,197.7072,22180.0
2019-02-20 14:10:00,216.96,217.06,216.61,216.62,11679.0,197.6708,197.7619,197.3519,197.361,11679.0
2019-02-20 14:20:00,216.56,216.67,216.22,216.57,9918.0,197.3064,197.4066,196.9966,197.3155,9918.0
2019-02-20 14:30:00,216.63,217.26,216.61,216.97,42313.0,197.3701,197.9441,197.3519,197.6799,42313.0
2019-02-20 14:40:00,216.91,217.12,216.84,217.09,10718.0,197.6252,197.8166,197.5615,197.7892,10718.0
2019-02-20 14:50:00,217.08,217.28,216.84,216.91,16056.0,197.7801,197.9623,197.5615,197.6252,16056.0
2019-02-20 15:00:00,216.91,216.92,216.64,216.82,18410.0,197.6252,197.6344,197.3792,197.5432,18410.0
2019-02-20 15:10:00,216.85,217.05,216.72,216.89,16555.0,197.5706,197.7528,197.4521,197.607,16555.0
2019-02-20 15:20:00,216.93,216.97,216.78,216.79,11611.0,197.6435,197.6799,197.5068,197.5159,11611.0
2019-02-20 15:30:00,216.77,216.95,216.66,216.78,17200.0,197.4977,197.6617,197.3975,197.5068,17200.0
2019-02-20 15:40:00,216.81,217.01,216.66,216.9,32472.0,197.5341,197.7164,197.3975,197.6161,32472.0
2019-02-20 15:50:00,216.89,217.22,216.79,217.16,92795.0,197.607,197.9077,197.5159,197.853,92795.0
2019-02-21 09:30:00,216.6,216.72,215.66,216.13,46172.0,197.3428,197.4521,196.4864,196.9146,46172.0
2019-02-21 09:40:00,216.27,216.45,215.1,215.18,33275.0,197.0421,197.2061,195.9762,196.0491,33275.0
2019-02-21 09:50:00,215.27,215.34,215.0,215.09,28817.0,196.1311,196.1948,195.8851,195.9671,28817.0
2019-02-21 10:00:00,215.14,215.34,214.83,215.33,33567.0,196.0126,196.1948,195.7302,196.1857,33567.0
2019-02-21 10:10:00,215.34,215.9,215.13,215.71,50923.0,196.1948,196.705,196.0035,196.5319,50923.0
2019-02-21 10:20:00,215.76,215.95,215.07,215.15,43332.0,196.5775,196.7506,195.9488,196.0217,43332.0
2019-02-21 10:30:00,215.19,215.51,215.04,215.47,41266.0,196.0582,196.3497,195.9215,196.3133,41266.0
2019-02-21 10:40:00,215.43,215.59,215.23,215.31,9656.0,196.2768,196.4226,196.0946,196.1675,9656.0
2019-02-21 10:50:00,215.25,215.31,215.04,215.09,11896.0,196.1128,196.1675,195.9215,195.9671,11896.0
2019-02-21 11:00:00,215.12,215.67,215.04,215.44,10525.0,195.9944,196.4955,195.9215,196.2859,10525.0
2019-02-21 11:10:00,215.47,215.74,215.37,215.59,12344.0,196.3133,196.5593,196.2222,196.4226,12344.0
2019-02-21 11:20:00,215.52,215.57,215.36,215.49,15541.0,196.3588,196.4044,196.213,196.3315,15541.0
2019-02-21 11:30:00,215.48,215.94,215.48,215.92,12411.0,196.3224,196.7415,196.3224,196.7233,12411.0
2019-02-21 11:40:00,215.92,215.99,215.63,215.7,10154.0,196.7233,196.787,196.459,196.5228,10154.0
2019-02-21 11:50:00,215.72,216.1,215.66,216.05,21883.0,196.541,196.8873,196.4864,196.8417,21883.0
2019-02-21 12:00:00,216.05,216.13,215.87,215.93,12096.0,196.8417,196.9146,196.6777,196.7324,12096.0
2019-02-21 12:10:00,215.85,216.0,215.84,215.92,11136.0,196.6595,196.7961,196.6504,196.7233,11136.0
2019-02-21 12:20:00,215.92,216.09,215.68,215.68,25727.0,196.7233,196.8781,196.5046,196.5046,25727.0
2019-02-21 12:30:00,215.7,216.02,215.58,215.86,16346.0,196.5228,196.8144,196.4135,196.6686,16346.0
2019-02-21 12:40:00,215.88,216.03,215.64,215.68,14075.0,196.6868,196.8235,196.4682,196.5046,14075.0
2019-02-21 12:50:00,215.68,215.91,215.65,215.77,10236.0,196.5046,196.7141,196.4773,196.5866,10236.0
2019-02-21 13:00:00,215.77,215.8,215.5,215.56,12419.0,196.5866,196.6139,196.3406,196.3953,12419.0
2019-02-21 13:10:00,215.52,215.56,215.29,215.47,15617.0,196.3588,196.3953,196.1493,196.3133,15617.0
2019-02-21 13:20:00,215.48,215.62,215.48,215.53,8935.0,196.3224,196.4499,196.3224,196.3679,8935.0
2019-02-21 13:30:00,215.5,215.59,215.37,215.37,11379.0,196.3406,196.4226,196.2222,196.2222,11379.0
2019-02-21 13:40:00,215.4,215.48,215.29,215.38,17231.0,196.2495,196.3224,196.1493,196.2313,17231.0
2019-02-21 13:50:00,215.38,215.64,215.33,215.59,13325.0,196.2313,196.4682,196.1857,196.4226,13325.0
2019-02-21 14:00:00,215.6,215.65,215.57,215.59,9283.0,196.4317,196.4773,196.4044,196.4226,9283.0
2019-02-21 14:10:00,215.55,215.58,215.28,215.42,18766.0,196.3862,196.4135,196.1402,196.2677,18766.0
2019-02-21 14:20:00,215.45,215.5,215.08,215.14,16401.0,196.295,196.3406,195.9579,196.0126,16401.0
2019-02-21 14:30:00,215.15,215.21,214.98,215.02,24159.0,196.0217,196.0764,195.8668,195.9033,24159.0
2019-02-21 14:40:00,215.05,215.33,214.55,214.64,50874.0,195.9306,196.1857,195.4751,195.5571,50874.0
2019-02-21 14:50:00,214.62,214.91,214.54,214.77,18396.0,195.5388,195.8031,195.466,195.6755,18396.0
2019-02-21 15:00:00,214.73,214.89,214.66,214.79,15355.0,195.6391,195.7848,195.5753,195.6937,15355.0
2019-02-21 15:10:00,214.8,214.89,214.54,214.56,17606.0,195.7028,195.7848,195.466,195.4842,17606.0
2019-02-21 15:20:00,214.55,214.72,214.52,214.61,18401.0,195.4751,195.6299,195.4477,195.5297,18401.0
2019-02-21 15:30:00,214.61,214.73,214.33,214.67,46419.0,195.5297,195.6391,195.2746,195.5844,46419.0
2019-02-21 15:40:00,214.73,215.25,214.61,214.98,47321.0,195.6391,196.1128,195.5297,195.8668,47321.0
2019-02-21 15:50:00,214.99,215.37,214.98,215.24,122715.0,195.8759,196.2222,195.8668,196.1037,122715.0
2019-02-22 09:30:00,215.17,215.81,214.25,215.16,79111.0,196.0399,196.623,195.2017,196.0308,79111.0
2019-02-22 09:40:00,215.15,215.56,214.84,215.5,48967.0,196.0217,196.3953,195.7393,196.3406,48967.0
2019-02-22 09:50:00,215.59,215.91,215.36,215.85,52512.0,196.4226,196.7141,196.213,196.6595,52512.0
2019-02-22 10:00:00,215.85,216.18,215.62,215.62,41356.0,196.6595,196.9601,196.4499,196.4499,41356.0
2019-02-22 10:10:00,215.66,215.79,215.19,215.34,23609.0,196.4864,196.6048,196.0582,196.1948,23609.0
2019-02-22 10:20:00,215.28,215.75,215.23,215.7,14252.0,196.1402,196.5684,196.0946,196.5228,14252.0
2019-02-22 10:30:00,215.71,215.86,215.68,215.85,15426.0,196.5319,196.6686,196.5046,196.6595,15426.0
2019-02-22 10:40:00,215.88,216.19,215.83,216.16,16753.0,196.6868,196.9693,196.6413,196.9419,16753.0
2019-02-22 10:50:00,216.15,216.18,215.91,216.12,15309.0,196.9328,196.9601,196.7141,196.9055,15309.0
2019-02-22 11:00:00,216.16,216.23,216.05,216.13,11279.0,196.9419,197.0057,196.8417,196.9146,11279.0
2019-02-22 11:10:00,216.1,216.42,216.03,216.42,24049.0,196.8873,197.1788,196.8235,197.1788,24049.0
2019-02-22 11:20:00,216.37,216.58,216.31,216.44,26228.0,197.1333,197.3246,197.0786,197.197,26228.0
2019-02-22 11:30:00,216.45,216.5,215.96,216.14,15378.0,197.2061,197.2517,196.7597,196.9237,15378.0
2019-02-22 11:40:00,216.1,216.1,215.79,216.01,15036.0,196.8873,196.8873,196.6048,196.8053,15036.0
2019-02-22 11:50:00,216.02,216.15,215.95,216.14,23281.0,196.8144,196.9328,196.7506,196.9237,23281.0
2019-02-22 12:00:00,216.11,216.32,216.07,216.25,17550.0,196.8964,197.0877,196.8599,197.0239,17550.0
2019-02-22 12:10:00,216.24,216.24,215.87,215.99,10712.0,197.0148,197.0148,196.6777,196.787,10712.0
2019-02-22 12:20:00,215.98,216.09,215.98,216.01,11313.0,196.7779,196.8781,196.7779,196.8053,11313.0
2019-02-22 12:30:00,216.02,216.21,216.02,216.15,17210.0,196.8144,196.9875,196.8144,196.9328,17210.0
2019-02-22 12:40:00,216.2,216.22,216.06,216.2,14966.0,196.9784,196.9966,196.8508,196.9784,14966.0
2019-02-22 12:50:00,216.19,216.37,216.14,216.37,17495.0,196.9693,197.1333,196.9237,197.1333,17495.0
2019-02-22 13:00:00,216.37,216.59,216.32,216.34,21656.0,197.1333,197.3337,197.0877,197.1059,21656.0
2019-02-22 13:10:00,216.31,216.31,216.05,216.11,19561.0,197.0786,197.0786,196.8417,196.8964,19561.0
2019-02-22 13:20:00,216.13,216.23,216.1,216.23,9239.0,196.9146,197.0057,196.8873,197.0057,9239.0
2019-02-22 13:30:00,216.24,216.24,216.1,216.19,12174.0,197.0148,197.0148,196.8873,196.9693,12174.0
2019-02-22 13:40:00,216.16,216.45,216.15,216.39,9232.0,196.9419,197.2061,196.9328,197.1515,9232.0
2019-02-22 13:50:00,216.37,216.42,216.21,216.34,11276.0,197.1333,197.1788,196.9875,197.1059,11276.0
2019-02-22 14:00:00,216.36,216.43,216.25,216.4,9728.0,197.1241,197.1879,197.0239,197.1606,9728.0
2019-02-22 14:10:00,216.39,216.44,216.08,216.11,31183.0,197.1515,197.197,196.869,196.8964,31183.0
2019-02-22 14:20:00,216.12,216.2,215.88,215.91,16647.0,196.9055,196.9784,196.6868,196.7141,16647.0
2019-02-22 14:30:00,215.92,215.96,215.46,215.61,28721.0,196.7233,196.7597,196.3042,196.4408,28721.0
2019-02-22 14:40:00,215.57,215.6,215.25,215.51,38393.0,196.4044,196.4317,196.1128,196.3497,38393.0
2019-02-22 14:50:00,215.53,215.67,215.43,215.45,12414.0,196.3679,196.4955,196.2768,196.295,12414.0
2019-02-22 15:00:00,215.43,215.53,215.36,215.47,12933.0,196.2768,196.3679,196.213,196.3133,12933.0
2019-02-22 15:10:00,215.5,215.68,215.5,215.67,9362.0,196.3406,196.5046,196.3406,196.4955,9362.0
2019-02-22 15:20:00,215.67,215.91,215.64,215.88,13645.0,196.4955,196.7141,196.4682,196.6868,13645.0
2019-02-22 15:30:00,215.79,215.79,215.6,215.67,22573.0,196.6048,196.6048,196.4317,196.4955,22573.0
2019-02-22 15:40:00,215.66,215.91,215.54,215.57,42425.0,196.4864,196.7141,196.377,196.4044,42425.0
2019-02-22 15:50:00,215.58,216.34,215.55,216.3,105896.0,196.4135,197.1059,196.3862,197.0695,105896.0
2019-02-25 09:30:00,217.37,217.79,216.55,216.76,54663.0,198.0443,198.427,197.2972,197.4886,54663.0
2019-02-25 09:40:00,216.71,217.39,216.68,217.23,23950.0,197.443,198.0626,197.4157,197.9168,23950.0
2019-02-25 09:50:00,217.26,217.36,216.72,216.81,20299.0,197.9441,198.0352,197.4521,197.5341,20299.0
2019-02-25 10:00:00,216.84,217.22,216.76,217.03,15413.0,197.5615,197.9077,197.4886,197.7346,15413.0
2019-02-25 10:10:00,217.0,217.21,216.9,217.12,36041.0,197.7072,197.8986,197.6161,197.8166,36041.0
2019-02-25 10:20:00,217.14,217.33,217.03,217.24,44104.0,197.8348,198.0079,197.7346,197.9259,44104.0
2019-02-25 10:30:00,217.28,217.71,217.24,217.6,33867.0,197.9623,198.3541,197.9259,198.2539,33867.0
2019-02-25 10:40:00,217.57,218.04,217.49,218.03,24366.0,198.2266,198.6548,198.1537,198.6457,24366.0
2019-02-25 10:50:00,218.03,218.4,218.0,218.02,27553.0,198.6457,198.9828,198.6183,198.6366,27553.0
2019-02-25 11:00:00,218.02,218.25,217.96,217.96,13297.0,198.6366,198.8461,198.5819,198.5819,13297.0
2019-02-25 11:10:00,218.04,218.13,217.98,218.0,16443.0,198.6548,198.7368,198.6001,198.6183,16443.0
2019-02-25 11:20:00,218.0,218.13,217.98,218.04,15541.0,198.6183,198.7368,198.6001,198.6548,15541.0
2019-02-25 11:30:00,218.02,218.39,218.01,218.39,16972.0,198.6366,198.9737,198.6274,198.9737,16972.0
2019-02-25 11:40:00,218.4,218.52,218.31,218.52,18126.0,198.9828,199.0921,198.9008,199.0921,18126.0
2019-02-25 11:50:00,218.53,219.09,218.51,218.79,80838.0,199.1012,199.6114,199.083,199.3381,80838.0
2019-02-25 12:00:00,218.73,218.85,218.59,218.74,22362.0,199.2834,199.3928,199.1559,199.2925,22362.0
2019-02-25 12:10:00,218.74,218.83,218.59,218.59,19677.0,199.2925,199.3745,199.1559,199.1559,19677.0
2019-02-25 12:20:00,218.6,218.63,218.16,218.16,22751.0,199.165,199.1923,198.7641,198.7641,22751.0
2019-02-25 12:30:00,218.18,218.19,217.77,217.8,24078.0,198.7823,198.7914,198.4088,198.4361,24078.0
2019-02-25 12:40:00,217.79,217.89,217.37,217.43,13620.0,198.427,198.5181,198.0443,198.099,13620.0
2019-02-25 12:50:00,217.4,217.44,217.12,217.16,15238.0,198.0717,198.1081,197.8166,197.853,15238.0
2019-02-25 13:00:00,217.14,217.53,217.09,217.31,45883.0,197.8348,198.1901,197.7892,197.9897,45883.0
2019-02-25 13:10:00,217.31,217.48,217.21,217.38,6537.0,197.9897,198.1446,197.8986,198.0535,6537.0
2019-02-25 13:20:00,217.39,217.39,217.06,217.06,10294.0,198.0626,198.0626,197.7619,197.7619,10294.0
2019-02-25 13:30:00,217.06,217.07,216.86,216.86,10324.0,197.7619,197.771,197.5797,197.5797,10324.0
2019-02-25 13:40:00,216.87,217.1,216.86,217.09,11503.0,197.5888,197.7984,197.5797,197.7892,11503.0
2019-02-25 13:50:00,217.11,217.15,216.96,217.14,21149.0,197.8075,197.8439,197.6708,197.8348,21149.0
2019-02-25 14:00:00,217.18,217.44,217.17,217.28,16007.0,197.8712,198.1081,197.8621,197.9623,16007.0
2019-02-25 14:10:00,217.28,217.45,217.23,217.24,9375.0,197.9623,198.1172,197.9168,197.9259,9375.0
2019-02-25 14:20:00,217.25,217.48,217.16,217.48,17120.0,197.935,198.1446,197.853,198.1446,17120.0
2019-02-25 14:30:00,217.47,217.69,217.39,217.68,15578.0,198.1355,198.3359,198.0626,198.3268,15578.0
2019-02-25 14:40:00,217.65,217.76,217.57,217.59,14676.0,198.2995,198.3997,198.2266,198.2448,14676.0
2019-02-25 14:50:00,217.53,217.63,217.44,217.5,13408.0,198.1901,198.2812,198.1081,198.1628,13408.0
2019-02-25 15:00:00,217.5,217.52,217.17,217.17,14144.0,198.1628,198.181,197.8621,197.8621,14144.0
2019-02-25 15:10:00,217.22,217.35,217.14,217.2,15877.0,197.9077,198.0261,197.8348,197.8895,15877.0
2019-02-25 15:20:00,217.16,217.21,216.91,216.91,17614.0,197.853,197.8986,197.6252,197.6252,17614.0
2019-02-25 15:30:00,216.96,217.15,216.92,217.1,32888.0,197.6708,197.8439,197.6344,197.7984,32888.0
2019-02-25 15:40:00,217.1,217.22,216.98,217.04,33629.0,197.7984,197.9077,197.689,197.7437,33629.0
2019-02-25 15:50:00,217.03,217.06,216.83,217.06,102435.0,197.7346,197.7619,197.5524,197.7619,102435.0
2019-02-26 09:30:00,216.89,217.49,216.18,216.63,67590.0,197.607,198.1537,196.9601,197.3701,67590.0
2019-02-26 09:40:00,216.61,217.04,216.13,216.13,36021.0,197.3519,197.7437,196.9146,196.9146,36021.0
2019-02-26 09:50:00,216.14,216.91,216.14,216.52,29866.0,196.9237,197.6252,196.9237,197.2699,29866.0
2019-02-26 10:00:00,216.58,217.69,216.41,217.32,59328.0,197.3246,198.3359,197.1697,197.9988,59328.0
2019-02-26 10:10:00,217.35,217.68,217.32,217.34,30262.0,198.0261,198.3268,197.9988,198.017,30262.0
2019-02-26 10:20:00,217.27,217.33,216.83,216.98,55438.0,197.9532,198.0079,197.5524,197.689,55438.0
2019-02-26 10:30:00,216.93,217.32,216.88,217.13,24173.0,197.6435,197.9988,197.5979,197.8257,24173.0
2019-02-26 10:40:00,217.11,217.49,217.07,217.31,21658.0,197.8075,198.1537,197.771,197.9897,21658.0
2019-02-26 10:50:00,217.26,217.27,216.64,216.64,19923.0,197.9441,197.9532,197.3792,197.3792,19923.0
2019-02-26 11:00:00,216.62,217.31,216.6,217.27,24986.0,197.361,197.9897,197.3428,197.9532,24986.0
2019-02-26 11:10:00,217.31,217.99,217.27,217.92,20941.0,197.9897,198.6092,197.9532,198.5454,20941.0
2019-02-26 11:20:00,217.92,217.99,217.66,217.83,11842.0,198.5454,198.6092,198.3086,198.4634,11842.0
2019-02-26 11:30:00,217.8,218.12,217.48,217.48,15817.0,198.4361,198.7277,198.1446,198.1446,15817.0
2019-02-26 11:40:00,217.51,217.63,217.3,217.54,9393.0,198.1719,198.2812,197.9806,198.1992,9393.0
2019-02-26 11:50:00,217.54,217.74,217.35,217.37,10801.0,198.1992,198.3815,198.0261,198.0443,10801.0
2019-02-26 12:00:00,217.41,217.81,217.36,217.72,19406.0,198.0808,198.4452,198.0352,198.3632,19406.0
2019-02-26 12:10:00,217.63,218.08,217.63,217.98,23326.0,198.2812,198.6912,198.2812,198.6001,23326.0
2019-02-26 12:20:00,217.97,218.06,217.56,217.72,11142.0,198.591,198.673,198.2175,198.3632,11142.0
2019-02-26 12:30:00,217.72,217.76,217.45,217.48,18578.0,198.3632,198.3997,198.1172,198.1446,18578.0
2019-02-26 12:40:00,217.52,217.77,217.5,217.72,9099.0,198.181,198.4088,198.1628,198.3632,9099.0
2019-02-26 12:50:00,217.76,217.88,217.71,217.8,10384.0,198.3997,198.509,198.3541,198.4361,10384.0
2019-02-26 13:00:00,217.81,218.08,217.71,217.89,15226.0,198.4452,198.6912,198.3541,198.5181,15226.0
2019-02-26 13:10:00,217.88,218.07,217.79,218.04,14216.0,198.509,198.6821,198.427,198.6548,14216.0
2019-02-26 13:20:00,218.06,218.12,217.97,218.05,22089.0,198.673,198.7277,198.591,198.6639,22089.0
2019-02-26 13:30:00,218.04,218.04,217.75,217.93,16320.0,198.6548,198.6548,198.3906,198.5546,16320.0
2019-02-26 13:40:00,217.96,218.13,217.85,218.13,14053.0,198.5819,198.7368,198.4817,198.7368,14053.0
2019-02-26 13:50:00,218.13,218.16,218.0,218.09,9625.0,198.7368,198.7641,198.6183,198.7003,9625.0
2019-02-26 14:00:00,218.11,218.27,218.07,218.08,19059.0,198.7186,198.8643,198.6821,198.6912,19059.0
2019-02-26 14:10:00,218.06,218.12,217.98,218.08,15293.0,198.673,198.7277,198.6001,198.6912,15293.0
2019-02-26 14:20:00,218.08,218.09,217.87,218.01,12914.0,198.6912,198.7003,198.4999,198.6274,12914.0
2019-02-26 14:30:00,218.03,218.25,218.03,218.25,19488.0,198.6457,198.8461,198.6457,198.8461,19488.0
2019-02-26 14:40:00,218.27,218.35,218.17,218.32,14359.0,198.8643,198.9372,198.7732,198.9099,14359.0
2019-02-26 14:50:00,218.34,218.59,218.28,218.59,18467.0,198.9281,199.1559,198.8734,199.1559,18467.0
2019-02-26 15:00:00,218.59,218.91,218.58,218.72,18476.0,199.1559,199.4474,199.1468,199.2743,18476.0
2019-02-26 15:10:00,218.74,218.89,218.55,218.76,20389.0,199.2925,199.4292,199.1194,199.3108,20389.0
2019-02-26 15:20:00,218.77,218.82,218.42,218.42,17310.0,199.3199,199.3654,199.001,199.001,17310.0
2019-02-26 15:30:00,218.42,218.66,218.19,218.2,38525.0,199.001,199.2197,198.7914,198.8006,38525.0
2019-02-26 15:40:00,218.23,218.38,217.89,217.92,30421.0,198.8279,198.9646,198.5181,198.5454,30421.0
2019-02-26 15:50:00,217.91,218.14,217.58,217.62,120006.0,198.5363,198.7459,198.2357,198.2721,120006.0
2019-02-27 09:30:00,216.51,217.89,216.45,217.85,61190.0,197.2608,198.5181,197.2061,198.4817,61190.0
2019-02-27 09:40:00,217.84,218.53,217.83,217.94,37768.0,198.4726,199.1012,198.4634,198.5637,37768.0
2019-02-27 09:50:00,217.94,218.1,217.52,217.65,18928.0,198.5637,198.7094,198.181,198.2995,18928.0
2019-02-27 10:00:00,217.65,217.75,217.3,217.71,23530.0,198.2995,198.3906,197.9806,198.3541,23530.0
2019-02-27 10:10:00,217.67,217.81,217.09,217.72,30428.0,198.3177,198.4452,197.7892,198.3632,30428.0
2019-02-27 10:20:00,217.63,217.64,216.72,217.07,21026.0,198.2812,198.2903,197.4521,197.771,21026.0
2019-02-27 10:30:00,217.08,217.21,216.93,217.18,31609.0,197.7801,197.8986,197.6435,197.8712,31609.0
2019-02-27 10:40:00,217.23,217.39,217.03,217.2,31127.0,197.9168,198.0626,197.7346,197.8895,31127.0
2019-02-27 10:50:00,217.18,217.25,216.83,216.98,15312.0,197.8712,197.935,197.5524,197.689,15312.0
2019-02-27 11:00:00,216.97,217.22,216.79,217.18,9022.0,197.6799,197.9077,197.5159,197.8712,9022.0
2019-02-27 11:10:00,217.17,217.2,216.96,217.2,5115.0,197.8621,197.8895,197.6708,197.8895,5115.0
2019-02-27 11:20:00,217.2,217.47,217.11,217.36,43137.0,197.8895,198.1355,197.8075,198.0352,43137.0
2019-02-27 11:30:00,217.34,217.42,217.2,217.38,33104.0,198.017,198.0899,197.8895,198.0535,33104.0
2019-02-27 11:40:00,217.4,217.43,217.28,217.37,4774.0,198.0717,198.099,197.9623,198.0443,4774.0
2019-02-27 11:50:00,217.4,217.67,217.35,217.62,9849.0,198.0717,198.3177,198.0261,198.2721,9849.0
2019-02-27 12:00:00,217.62,217.78,217.56,217.72,33837.0,198.2721,198.4179,198.2175,198.3632,33837.0
2019-02-27 12:10:00,217.68,217.82,217.57,217.62,37511.0,198.3268,198.4543,198.2266,198.2721,37511.0
2019-02-27 12:20:00,217.62,217.87,217.62,217.79,6006.0,198.2721,198.4999,198.2721,198.427,6006.0
2019-02-27 12:30:00,217.84,218.02,217.82,217.98,13831.0,198.4726,198.6366,198.4543,198.6001,13831.0
2019-02-27 12:40:00,218.0,218.07,217.89,217.98,6869.0,198.6183,198.6821,198.5181,198.6001,6869.0
2019-02-27 12:50:00,217.99,218.05,217.85,217.91,10726.0,198.6092,198.6639,198.4817,198.5363,10726.0
2019-02-27 13:00:00,217.91,218.07,217.89,218.02,6765.0,198.5363,198.6821,198.5181,198.6366,6765.0
2019-02-27 13:10:00,218.03,218.16,217.95,218.08,15507.0,198.6457,198.7641,198.5728,198.6912,15507.0
2019-02-27 13:20:00,218.1,218.34,218.09,218.3,14870.0,198.7094,198.9281,198.7003,198.8917,14870.0
2019-02-27 13:30:00,218.27,218.34,218.16,218.16,12899.0,198.8643,198.9281,198.7641,198.7641,12899.0
2019-02-27 13:40:00,218.18,218.22,217.99,218.08,9150.0,198.7823,198.8188,198.6092,198.6912,9150.0
2019-02-27 13:50:00,218.11,218.4,218.09,218.28,17468.0,198.7186,198.9828,198.7003,198.8734,17468.0
2019-02-27 14:00:00,218.27,218.44,218.16,218.43,14968.0,198.8643,199.0192,198.7641,199.0101,14968.0
2019-02-27 14:10:00,218.44,218.74,218.34,218.53,28893.0,199.0192,199.2925,198.9281,199.1012,28893.0
2019-02-27 14:20:00,218.55,218.7,218.48,218.65,21661.0,199.1194,199.2561,199.0557,199.2105,21661.0
2019-02-27 14:30:00,218.67,218.86,218.57,218.71,15257.0,199.2288,199.4019,199.1377,199.2652,15257.0
2019-02-27 14:40:00,218.66,218.82,218.58,218.66,16198.0,199.2197,199.3654,199.1468,199.2197,16198.0
2019-02-27 14:50:00,218.67,218.71,218.45,218.54,19814.0,199.2288,199.2652,199.0283,199.1103,19814.0
2019-02-27 15:00:00,218.54,218.6,218.35,218.53,13377.0,199.1103,199.165,198.9372,199.1012,13377.0
2019-02-27 15:10:00,218.52,218.53,218.21,218.21,13890.0,199.0921,199.1012,198.8097,198.8097,13890.0
2019-02-27 15:20:00,218.16,218.4,218.14,218.2,16099.0,198.7641,198.9828,198.7459,198.8006,16099.0
2019-02-27 15:30:00,218.2,218.38,218.18,218.29,22392.0,198.8006,198.9646,198.7823,198.8826,22392.0
2019-02-27 15:40:00,218.29,218.29,217.9,218.02,34146.0,198.8826,198.8826,198.5272,198.6366,34146.0
2019-02-27 15:50:00,218.05,218.17,217.83,218.05,105752.0,198.6639,198.7732,198.4634,198.6639,105752.0
2019-02-28 09:30:00,218.49,218.66,217.52,217.71,39646.0,199.0648,199.2197,198.181,198.3541,39646.0
2019-02-28 09:40:00,217.73,218.23,217.57,218.02,18756.0,198.3723,198.8279,198.2266,198.6366,18756.0
2019-02-28 09:50:00,218.03,218.43,217.97,218.26,19014.0,198.6457,199.0101,198.591,198.8552,19014.0
2019-02-28 10:00:00,218.21,218.41,217.77,217.87,12353.0,198.8097,198.9919,198.4088,198.4999,12353.0
2019-02-28 10:10:00,217.85,218.21,217.76,218.16,10518.0,198.4817,198.8097,198.3997,198.7641,10518.0
2019-02-28 10:20:00,218.2,218.8,218.2,218.75,23543.0,198.8006,199.3472,198.8006,199.3017,23543.0
2019-02-28 10:30:00,218.79,219.21,218.66,218.73,55309.0,199.3381,199.7208,199.2197,199.2834,55309.0
2019-02-28 10:40:00,218.73,219.23,218.63,219.1,30115.0,199.2834,199.739,199.1923,199.6205,30115.0
2019-02-28 10:50:00,219.1,219.15,218.81,218.91,17216.0,199.6205,199.6661,199.3563,199.4474,17216.0
2019-02-28 11:00:00,218.91,219.18,218.91,219.01,11483.0,199.4474,199.6934,199.4474,199.5385,11483.0
2019-02-28 11:10:00,219.0,219.17,218.86,219.14,9489.0,199.5294,199.6843,199.4019,199.657,9489.0
2019-02-28 11:20:00,219.21,219.39,219.15,219.29,20067.0,199.7208,199.8848,199.6661,199.7936,20067.0
2019-02-28 11:30:00,219.34,219.7,219.32,219.61,18354.0,199.8392,200.1672,199.821,200.0852,18354.0
2019-02-28 11:40:00,219.49,219.61,219.38,219.45,11113.0,199.9759,200.0852,199.8756,199.9394,11113.0
2019-02-28 11:50:00,219.45,219.59,219.36,219.36,13142.0,199.9394,200.067,199.8574,199.8574,13142.0
2019-02-28 12:00:00,219.34,219.34,219.06,219.07,10219.0,199.8392,199.8392,199.5841,199.5932,10219.0
2019-02-28 12:10:00,219.05,219.22,219.05,219.17,9645.0,199.575,199.7299,199.575,199.6843,9645.0
2019-02-28 12:20:00,219.16,219.47,219.16,219.28,12669.0,199.6752,199.9576,199.6752,199.7845,12669.0
2019-02-28 12:30:00,219.3,219.45,219.2,219.38,14486.0,199.8028,199.9394,199.7116,199.8756,14486.0
2019-02-28 12:40:00,219.43,219.65,219.2,219.24,22322.0,199.9212,200.1216,199.7116,199.7481,22322.0
2019-02-28 12:50:00,219.2,219.37,219.11,219.25,15369.0,199.7116,199.8665,199.6296,199.7572,15369.0
2019-02-28 13:00:00,219.26,219.27,219.11,219.18,12047.0,199.7663,199.7754,199.6296,199.6934,12047.0
2019-02-28 13:10:00,219.15,219.51,219.1,219.44,13746.0,199.6661,199.9941,199.6205,199.9303,13746.0
2019-02-28 13:20:00,219.43,219.55,219.17,219.18,15166.0,199.9212,200.0305,199.6843,199.6934,15166.0
2019-02-28 13:30:00,219.14,219.21,219.03,219.17,9997.0,199.657,199.7208,199.5568,199.6843,9997.0
2019-02-28 13:40:00,219.21,219.22,218.82,218.99,9440.0,199.7208,199.7299,199.3654,199.5203,9440.0
2019-02-28 13:50:00,219.02,219.02,218.86,218.88,10862.0,199.5476,199.5476,199.4019,199.4201,10862.0
2019-02-28 14:00:00,218.9,218.91,218.7,218.7,11537.0,199.4383,199.4474,199.2561,199.2561,11537.0
2019-02-28 14:10:00,218.73,218.77,218.58,218.69,12550.0,199.2834,199.3199,199.1468,199.247,12550.0
2019-02-28 14:20:00,218.73,218.9,218.7,218.81,15790.0,199.2834,199.4383,199.2561,199.3563,15790.0
2019-02-28 14:30:00,218.76,218.82,218.5,218.7,20457.0,199.3108,199.3654,199.0739,199.2561,20457.0
2019-02-28 14:40:00,218.66,218.7,218.52,218.62,7567.0,199.2197,199.2561,199.0921,199.1832,7567.0
2019-02-28 14:50:00,218.63,218.75,218.39,218.74,9936.0,199.1923,199.3017,198.9737,199.2925,9936.0
2019-02-28 15:00:00,218.69,218.84,218.62,218.84,11487.0,199.247,199.3837,199.1832,199.3837,11487.0
2019-02-28 15:10:00,218.84,218.99,218.82,218.99,13016.0,199.3837,199.5203,199.3654,199.5203,13016.0
2019-02-28 15:20:00,219.02,219.09,218.89,219.06,14156.0,199.5476,199.6114,199.4292,199.5841,14156.0
2019-02-28 15:30:00,219.08,219.13,218.72,218.73,25273.0,199.6023,199.6479,199.2743,199.2834,25273.0
2019-02-28 15:40:00,218.76,218.76,218.46,218.71,27425.0,199.3108,199.3108,199.0374,199.2652,27425.0
2019-02-28 15:50:00,218.7,218.86,218.15,218.77,221741.0,199.2561,199.4019,198.755,199.3199,221741.0
2019-03-01 09:30:00,219.76,220.32,219.36,219.92,82151.0,200.2219,200.7321,199.8574,200.3676,82151.0
2019-03-01 09:40:00,219.99,220.29,219.57,219.76,42551.0,200.4314,200.7047,200.0488,200.2219,42551.0
2019-03-01 09:50:00,219.86,220.57,219.78,220.51,51826.0,200.313,200.9598,200.2401,200.9052,51826.0
2019-03-01 10:00:00,220.45,220.45,219.41,219.43,32704.0,200.8505,200.8505,199.903,199.9212,32704.0
2019-03-01 10:10:00,219.45,219.47,218.7,218.92,29475.0,199.9394,199.9576,199.2561,199.4565,29475.0
2019-03-01 10:20:00,218.91,218.98,218.52,218.85,27579.0,199.4474,199.5112,199.0921,199.3928,27579.0
2019-03-01 10:30:00,218.84,219.1,218.72,219.01,21173.0,199.3837,199.6205,199.2743,199.5385,21173.0
2019-03-01 10:40:00,219.05,219.4,219.01,219.36,26711.0,199.575,199.8939,199.5385,199.8574,26711.0
2019-03-01 10:50:00,219.37,219.5,219.25,219.46,24592.0,199.8665,199.985,199.7572,199.9485,24592.0
2019-03-01 11:00:00,219.46,219.5,218.88,218.9,12522.0,199.9485,199.985,199.4201,199.4383,12522.0
2019-03-01 11:10:00,218.85,218.88,218.57,218.7,10380.0,199.3928,199.4201,199.1377,199.2561,10380.0
2019-03-01 11:20:00,218.7,218.81,218.55,218.81,7097.0,199.2561,199.3563,199.1194,199.3563,7097.0
2019-03-01 11:30:00,218.82,218.96,218.64,218.81,20892.0,199.3654,199.493,199.2014,199.3563,20892.0
2019-03-01 11:40:00,218.85,218.86,218.65,218.68,13153.0,199.3928,199.4019,199.2105,199.2379,13153.0
2019-03-01 11:50:00,218.63,219.22,218.57,219.19,19529.0,199.1923,199.7299,199.1377,199.7025,19529.0
2019-03-01 12:00:00,219.2,219.32,219.08,219.32,12453.0,199.7116,199.821,199.6023,199.821,12453.0
2019-03-01 12:10:00,219.29,219.58,219.29,219.46,13332.0,199.7936,200.0579,199.7936,199.9485,13332.0
2019-03-01 12:20:00,219.47,219.76,219.43,219.71,11975.0,199.9576,200.2219,199.9212,200.1763,11975.0
2019-03-01 12:30:00,219.7,219.88,216.41,216.42,202406.0,200.1672,200.3312,197.1697,197.1788,202406.0
2019-03-01 12:40:00,216.49,217.85,215.77,217.39,128121.0,197.2426,198.4817,196.5866,198.0626,128121.0
2019-03-01 12:50:00,217.38,217.54,216.84,217.02,43206.0,198.0535,198.1992,197.5615,197.7255,43206.0
2019-03-01 13:00:00,216.98,218.08,216.98,218.02,43502.0,197.689,198.6912,197.689,198.6366,43502.0
2019-03-01 13:10:00,218.04,218.26,217.93,217.98,35943.0,198.6548,198.8552,198.5546,198.6001,35943.0
2019-03-01 13:20:00,218.0,218.31,217.97,218.15,39136.0,198.6183,198.9008,198.591,198.755,39136.0
2019-03-01 13:30:00,218.16,218.29,217.99,218.21,23679.0,198.7641,198.8826,198.6092,198.8097,23679.0
2019-03-01 13:40:00,218.2,218.2,217.88,218.01,23694.0,198.8006,198.8006,198.509,198.6274,23694.0
2019-03-01 13:50:00,217.98,218.03,217.61,217.76,31545.0,198.6001,198.6457,198.263,198.3997,31545.0
2019-03-01 14:00:00,217.76,217.93,217.65,217.93,24650.0,198.3997,198.5546,198.2995,198.5546,24650.0
2019-03-01 14:10:00,218.0,218.43,218.0,218.41,25588.0,198.6183,199.0101,198.6183,198.9919,25588.0
2019-03-01 14:20:00,218.39,218.97,218.38,218.74,34237.0,198.9737,199.5021,198.9646,199.2925,34237.0
2019-03-01 14:30:00,218.76,218.93,218.72,218.88,16560.0,199.3108,199.4657,199.2743,199.4201,16560.0
2019-03-01 14:40:00,218.85,218.97,218.79,218.93,19487.0,199.3928,199.5021,199.3381,199.4657,19487.0
2019-03-01 14:50:00,218.96,219.03,218.78,218.99,12621.0,199.493,199.5568,199.329,199.5203,12621.0
2019-03-01 15:00:00,218.98,219.14,218.86,219.04,21516.0,199.5112,199.657,199.4019,199.5659,21516.0
2019-03-01 15:10:00,219.08,219.44,219.06,219.28,18778.0,199.6023,199.9303,199.5841,199.7845,18778.0
2019-03-01 15:20:00,219.27,219.44,219.11,219.41,26088.0,199.7754,199.9303,199.6296,199.903,26088.0
2019-03-01 15:30:00,219.43,219.47,219.16,219.34,32021.0,199.9212,199.9576,199.6752,199.8392,32021.0
2019-03-01 15:40:00,219.35,219.75,219.28,219.37,50209.0,199.8483,200.2127,199.7845,199.8665,50209.0
2019-03-01 15:50:00,219.38,219.67,219.26,219.39,126258.0,199.8756,200.1399,199.7663,199.8848,126258.0
2019-03-04 09:30:00,220.43,221.08,219.26,219.5,91367.0,200.8323,201.4245,199.7663,199.985,91367.0
2019-03-04 09:40:00,219.54,219.55,218.76,218.9,55486.0,200.0214,200.0305,199.3108,199.4383,55486.0
2019-03-04 09:50:00,218.84,219.01,218.36,218.87,47248.0,199.3837,199.5385,198.9463,199.411,47248.0
2019-03-04 10:00:00,218.81,218.91,217.57,217.83,54061.0,199.3563,199.4474,198.2266,198.4634,54061.0
2019-03-04 10:10:00,217.82,218.54,217.75,218.39,50039.0,198.4543,199.1103,198.3906,198.9737,50039.0
2019-03-04 10:20:00,218.38,218.39,218.04,218.22,30840.0,198.9646,198.9737,198.6548,198.8188,30840.0
2019-03-04 10:30:00,218.24,218.34,217.73,217.75,30402.0,198.837,198.9281,198.3723,198.3906,30402.0
2019-03-04 10:40:00,217.73,217.76,217.49,217.53,30138.0,198.3723,198.3997,198.1537,198.1901,30138.0
2019-03-04 10:50:00,217.48,217.49,217.17,217.48,38231.0,198.1446,198.1537,197.8621,198.1446,38231.0
2019-03-04 11:00:00,217.46,217.56,217.21,217.41,24197.0,198.1263,198.2175,197.8986,198.0808,24197.0
2019-03-04 11:10:00,217.38,218.07,217.37,218.01,33213.0,198.0535,198.6821,198.0443,198.6274,33213.0
2019-03-04 11:20:00,218.01,218.01,217.23,217.32,42593.0,198.6274,198.6274,197.9168,197.9988,42593.0
2019-03-04 11:30:00,217.22,217.43,216.95,217.11,36676.0,197.9077,198.099,197.6617,197.8075,36676.0
2019-03-04 11:40:00,217.09,217.1,216.48,216.57,24030.0,197.7892,197.7984,197.2335,197.3155,24030.0
2019-03-04 11:50:00,216.61,216.65,216.14,216.4,20708.0,197.3519,197.3884,196.9237,197.1606,20708.0
2019-03-04 12:00:00,216.35,216.67,216.27,216.49,21049.0,197.115,197.4066,197.0421,197.2426,21049.0
2019-03-04 12:10:00,216.49,216.49,215.87,215.98,42519.0,197.2426,197.2426,196.6777,196.7779,42519.0
2019-03-04 12:20:00,216.08,216.76,216.08,216.7,26377.0,196.869,197.4886,196.869,197.4339,26377.0
2019-03-04 12:30:00,216.6,216.95,216.44,216.46,20402.0,197.3428,197.6617,197.197,197.2153,20402.0
2019-03-04 12:40:00,216.44,216.44,215.99,216.1,13921.0,197.197,197.197,196.787,196.8873,13921.0
2019-03-04 12:50:00,216.11,216.51,216.06,216.47,24657.0,196.8964,197.2608,196.8508,197.2244,24657.0
2019-03-04 13:00:00,216.47,216.47,216.05,216.06,16971.0,197.2244,197.2244,196.8417,196.8508,16971.0
2019-03-04 13:10:00,216.03,216.85,216.03,216.79,35905.0,196.8235,197.5706,196.8235,197.5159,35905.0
2019-03-04 13:20:00,216.77,217.37,216.76,217.24,34386.0,197.4977,198.0443,197.4886,197.9259,34386.0
2019-03-04 13:30:00,217.2,217.29,217.01,217.29,26598.0,197.8895,197.9715,197.7164,197.9715,26598.0
2019-03-04 13:40:00,217.29,217.53,217.24,217.47,31300.0,197.9715,198.1901,197.9259,198.1355,31300.0
2019-03-04 13:50:00,217.47,217.9,217.41,217.77,64308.0,198.1355,198.5272,198.0808,198.4088,64308.0
2019-03-04 14:00:00,217.81,217.93,217.68,217.78,25644.0,198.4452,198.5546,198.3268,198.4179,25644.0
2019-03-04 14:10:00,217.72,218.14,217.66,218.14,31483.0,198.3632,198.7459,198.3086,198.7459,31483.0
2019-03-04 14:20:00,218.09,218.25,217.97,218.15,28258.0,198.7003,198.8461,198.591,198.755,28258.0
2019-03-04 14:30:00,218.18,218.35,218.12,218.22,33471.0,198.7823,198.9372,198.7277,198.8188,33471.0
2019-03-04 14:40:00,218.17,218.37,218.14,218.21,43168.0,198.7732,198.9554,198.7459,198.8097,43168.0
2019-03-04 14:50:00,218.24,218.48,218.21,218.35,57760.0,198.837,199.0557,198.8097,198.9372,57760.0
2019-03-04 15:00:00,218.34,218.44,217.64,217.76,88623.0,198.9281,199.0192,198.2903,198.3997,88623.0
2019-03-04 15:10:00,217.77,218.08,217.7,218.06,49450.0,198.4088,198.6912,198.345,198.673,49450.0
2019-03-04 15:20:00,218.03,218.18,217.95,217.97,61349.0,198.6457,198.7823,198.5728,198.591,61349.0
2019-03-04 15:30:00,217.97,218.36,217.87,218.21,45775.0,198.591,198.9463,198.4999,198.8097,45775.0
2019-03-04 15:40:00,218.21,218.36,217.97,218.12,48096.0,198.8097,198.9463,198.591,198.7277,48096.0
2019-03-04 15:50:00,218.15,218.49,218.05,218.41,158992.0,198.755,199.0648,198.6639,198.9919,158992.0
2019-03-05 09:30:00,218.91,220.95,218.9,219.67,106272.0,199.4474,201.3061,199.4383,200.1399,106272.0
2019-03-05 09:40:00,219.46,220.12,219.27,219.68,34651.0,199.9485,200.5499,199.7754,200.149,34651.0
2019-03-05 09:50:00,219.72,220.44,219.61,220.18,38816.0,200.1854,200.8414,200.0852,200.6045,38816.0
2019-03-05 10:00:00,220.18,221.02,220.17,220.95,54143.0,200.6045,201.3698,200.5954,201.3061,54143.0
2019-03-05 10:10:00,220.95,221.39,220.55,221.22,61063.0,201.3061,201.7069,200.9416,201.5521,61063.0
2019-03-05 10:20:00,221.22,221.61,221.15,221.21,89833.0,201.5521,201.9074,201.4883,201.5429,89833.0
2019-03-05 10:30:00,221.2,221.26,219.98,220.13,53878.0,201.5338,201.5885,200.4223,200.559,53878.0
2019-03-05 10:40:00,220.13,220.3,219.41,219.44,33629.0,200.559,200.7138,199.903,199.9303,33629.0
2019-03-05 10:50:00,219.52,220.12,219.32,219.43,54842.0,200.0032,200.5499,199.821,199.9212,54842.0
2019-03-05 11:00:00,219.41,219.83,219.16,219.47,28547.0,199.903,200.2856,199.6752,199.9576,28547.0
2019-03-05 11:10:00,219.56,219.88,219.52,219.88,26139.0,200.0396,200.3312,200.0032,200.3312,26139.0
2019-03-05 11:20:00,219.88,220.11,219.68,220.1,34252.0,200.3312,200.5407,200.149,200.5316,34252.0
2019-03-05 11:30:00,220.01,220.42,220.01,220.23,36012.0,200.4496,200.8232,200.4496,200.6501,36012.0
2019-03-05 11:40:00,220.2,220.27,219.99,220.0,18597.0,200.6227,200.6865,200.4314,200.4405,18597.0
2019-03-05 11:50:00,219.97,220.02,219.66,219.89,21558.0,200.4132,200.4587,200.1307,200.3403,21558.0
2019-03-05 12:00:00,219.89,219.99,219.74,219.81,29724.0,200.3403,200.4314,200.2036,200.2674,29724.0
2019-03-05 12:10:00,219.81,219.99,219.61,219.62,21387.0,200.2674,200.4314,200.0852,200.0943,21387.0
2019-03-05 12:20:00,219.64,219.88,219.64,219.84,27598.0,200.1125,200.3312,200.1125,200.2947,27598.0
2019-03-05 12:30:00,219.84,219.93,219.38,219.43,23106.0,200.2947,200.3767,199.8756,199.9212,23106.0
2019-03-05 12:40:00,219.43,219.47,219.24,219.32,18863.0,199.9212,199.9576,199.7481,199.821,18863.0
2019-03-05 12:50:00,219.32,219.6,219.23,219.52,41748.0,199.821,200.0761,199.739,200.0032,41748.0
2019-03-05 13:00:00,219.55,219.88,219.55,219.75,39014.0,200.0305,200.3312,200.0305,200.2127,39014.0
2019-03-05 13:10:00,219.75,219.92,219.65,219.66,12189.0,200.2127,200.3676,200.1216,200.1307,12189.0
2019-03-05 13:20:00,219.64,219.71,219.16,219.16,20153.0,200.1125,200.1763,199.6752,199.6752,20153.0
2019-03-05 13:30:00,219.17,219.6,219.15,219.53,23034.0,199.6843,200.0761,199.6661,200.0123,23034.0
2019-03-05 13:40:00,219.54,219.57,219.31,219.43,17739.0,200.0214,200.0488,199.8119,199.9212,17739.0
2019-03-05 13:50:00,219.45,219.6,219.44,219.51,19763.0,199.9394,200.0761,199.9303,199.9941,19763.0
2019-03-05 14:00:00,219.5,219.73,219.43,219.68,18033.0,199.985,200.1945,199.9212,200.149,18033.0
2019-03-05 14:10:00,219.64,219.88,219.64,219.74,12750.0,200.1125,200.3312,200.1125,200.2036,12750.0
2019-03-05 14:20:00,219.74,219.93,219.74,219.91,13533.0,200.2036,200.3767,200.2036,200.3585,13533.0
2019-03-05 14:30:00,219.91,219.93,219.57,219.83,21894.0,200.3585,200.3767,200.0488,200.2856,21894.0
2019-03-05 14:40:00,219.79,219.9,219.77,219.84,18439.0,200.2492,200.3494,200.231,200.2947,18439.0
2019-03-05 14:50:00,219.85,220.01,219.61,220.01,26948.0,200.3039,200.4496,200.0852,200.4496,26948.0
2019-03-05 15:00:00,219.96,220.14,219.93,220.04,26056.0,200.4041,200.5681,200.3767,200.477,26056.0
2019-03-05 15:10:00,220.04,220.22,219.98,220.0,24563.0,200.477,200.641,200.4223,200.4405,24563.0
2019-03-05 15:20:00,220.0,220.0,219.76,219.8,27552.0,200.4405,200.4405,200.2219,200.2583,27552.0
2019-03-05 15:30:00,219.8,219.8,219.61,219.68,34177.0,200.2583,200.2583,200.0852,200.149,34177.0
2019-03-05 15:40:00,219.68,220.07,219.64,220.07,43469.0,200.149,200.5043,200.1125,200.5043,43469.0
2019-03-05 15:50:00,220.07,220.3,219.82,219.82,165927.0,200.5043,200.7138,200.2765,200.2765,165927.0
2019-03-06 09:30:00,220.5,221.91,220.36,220.42,101484.0,200.8961,202.1807,200.7685,200.8232,101484.0
2019-03-06 09:40:00,220.31,221.0,220.13,220.2,37144.0,200.723,201.3516,200.559,200.6227,37144.0
2019-03-06 09:50:00,220.19,220.58,220.02,220.58,39738.0,200.6136,200.969,200.4587,200.969,39738.0
2019-03-06 10:00:00,220.56,221.17,220.34,221.03,56419.0,200.9507,201.5065,200.7503,201.3789,56419.0
2019-03-06 10:10:00,220.94,220.98,220.08,220.3,52162.0,201.2969,201.3334,200.5134,200.7138,52162.0
2019-03-06 10:20:00,220.26,220.38,219.68,219.9,50991.0,200.6774,200.7867,200.149,200.3494,50991.0
2019-03-06 10:30:00,219.89,220.07,219.33,219.58,36456.0,200.3403,200.5043,199.8301,200.0579,36456.0
2019-03-06 10:40:00,219.48,219.66,219.09,219.28,30383.0,199.9668,200.1307,199.6114,199.7845,30383.0
2019-03-06 10:50:00,219.28,219.41,219.16,219.35,25963.0,199.7845,199.903,199.6752,199.8483,25963.0
2019-03-06 11:00:00,219.33,219.53,219.26,219.47,23057.0,199.8301,200.0123,199.7663,199.9576,23057.0
2019-03-06 11:10:00,219.45,219.51,218.94,219.0,36431.0,199.9394,199.9941,199.4748,199.5294,36431.0
2019-03-06 11:20:00,219.01,219.12,218.58,218.58,25467.0,199.5385,199.6388,199.1468,199.1468,25467.0
2019-03-06 11:30:00,218.62,219.15,218.62,218.97,19859.0,199.1832,199.6661,199.1832,199.5021,19859.0
2019-03-06 11:40:00,218.96,219.06,218.69,218.77,11737.0,199.493,199.5841,199.247,199.3199,11737.0
2019-03-06 11:50:00,218.71,218.85,218.35,218.71,22428.0,199.2652,199.3928,198.9372,199.2652,22428.0
2019-03-06 12:00:00,218.66,218.95,218.62,218.78,22009.0,199.2197,199.4839,199.1832,199.329,22009.0
2019-03-06 12:10:00,218.78,218.83,218.44,218.44,29781.0,199.329,199.3745,199.0192,199.0192,29781.0
2019-03-06 12:20:00,218.41,218.65,218.37,218.46,20542.0,198.9919,199.2105,198.9554,199.0374,20542.0
2019-03-06 12:30:00,218.52,218.91,218.5,218.8,41269.0,199.0921,199.4474,199.0739,199.3472,41269.0
2019-03-06 12:40:00,218.75,218.91,218.52,218.63,17666.0,199.3017,199.4474,199.0921,199.1923,17666.0
2019-03-06 12:50:00,218.68,218.72,218.41,218.41,16931.0,199.2379,199.2743,198.9919,198.9919,16931.0
2019-03-06 13:00:00,218.47,218.5,218.23,218.36,11421.0,199.0465,199.0739,198.8279,198.9463,11421.0
2019-03-06 13:10:00,218.4,218.78,218.38,218.77,12934.0,198.9828,199.329,198.9646,199.3199,12934.0
2019-03-06 13:20:00,218.75,218.75,218.53,218.65,9132.0,199.3017,199.3017,199.1012,199.2105,9132.0
2019-03-06 13:30:00,218.71,218.94,218.66,218.94,9044.0,199.2652,199.4748,199.2197,199.4748,9044.0
2019-03-06 13:40:00,218.97,219.01,218.69,218.78,13793.0,199.5021,199.5385,199.247,199.329,13793.0
2019-03-06 13:50:00,218.75,219.17,218.72,219.17,9013.0,199.3017,199.6843,199.2743,199.6843,9013.0
2019-03-06 14:00:00,219.18,219.35,218.99,219.01,22988.0,199.6934,199.8483,199.5203,199.5385,22988.0
2019-03-06 14:10:00,219.04,219.2,218.89,219.1,57958.0,199.5659,199.7116,199.4292,199.6205,57958.0
2019-03-06 14:20:00,219.09,219.57,219.08,219.38,33164.0,199.6114,200.0488,199.6023,199.8756,33164.0
2019-03-06 14:30:00,219.4,219.44,219.14,219.26,17384.0,199.8939,199.9303,199.657,199.7663,17384.0
2019-03-06 14:40:00,219.24,219.34,219.08,219.34,15758.0,199.7481,199.8392,199.6023,199.8392,15758.0
2019-03-06 14:50:00,219.38,219.54,219.22,219.33,19984.0,199.8756,200.0214,199.7299,199.8301,19984.0
2019-03-06 15:00:00,219.3,219.46,219.07,219.17,21227.0,199.8028,199.9485,199.5932,199.6843,21227.0
2019-03-06 15:10:00,219.13,219.17,218.99,219.14,16890.0,199.6479,199.6843,199.5203,199.657,16890.0
2019-03-06 15:20:00,219.19,219.26,219.0,219.12,25439.0,199.7025,199.7663,199.5294,199.6388,25439.0
2019-03-06 15:30:00,219.15,219.46,219.11,219.34,30313.0,199.6661,199.9485,199.6296,199.8392,30313.0
2019-03-06 15:40:00,219.35,219.57,219.17,219.25,56570.0,199.8483,200.0488,199.6843,199.7572,56570.0
2019-03-06 15:50:00,219.26,219.48,219.12,219.19,205222.0,199.7663,199.9668,199.6388,199.7025,205222.0
2019-03-07 09:30:00,218.06,219.39,217.76,218.31,79948.0,198.673,199.8848,198.3997,198.9008,79948.0
2019-03-07 09:40:00,218.24,218.84,217.98,218.27,51138.0,198.837,199.3837,198.6001,198.8643,51138.0
2019-03-07 09:50:00,218.25,218.31,217.43,218.3,53954.0,198.8461,198.9008,198.099,198.8917,53954.0
2019-03-07 10:00:00,218.3,218.3,217.65,217.94,47632.0,198.8917,198.8917,198.2995,198.5637,47632.0
2019-03-07 10:10:00,217.99,218.18,217.5,217.63,25440.0,198.6092,198.7823,198.1628,198.2812,25440.0
2019-03-07 10:20:00,217.63,217.9,217.42,217.82,52642.0,198.2812,198.5272,198.0899,198.4543,52642.0
2019-03-07 10:30:00,217.75,218.03,217.66,217.9,25490.0,198.3906,198.6457,198.3086,198.5272,25490.0
2019-03-07 10:40:00,217.86,217.91,217.27,217.55,31469.0,198.4908,198.5363,197.9532,198.2083,31469.0
2019-03-07 10:50:00,217.59,217.95,217.59,217.84,53162.0,198.2448,198.5728,198.2448,198.4726,53162.0
2019-03-07 11:00:00,217.82,217.82,217.09,217.16,33243.0,198.4543,198.4543,197.7892,197.853,33243.0
2019-03-07 11:10:00,217.16,217.67,217.09,217.45,35016.0,197.853,198.3177,197.7892,198.1172,35016.0
2019-03-07 11:20:00,217.42,217.85,217.26,217.79,51128.0,198.0899,198.4817,197.9441,198.427,51128.0
2019-03-07 11:30:00,217.85,218.24,217.82,218.12,31304.0,198.4817,198.837,198.4543,198.7277,31304.0
2019-03-07 11:40:00,218.04,218.17,217.26,217.34,23142.0,198.6548,198.7732,197.9441,198.017,23142.0
2019-03-07 11:50:00,217.3,217.48,217.25,217.39,25596.0,197.9806,198.1446,197.935,198.0626,25596.0
2019-03-07 12:00:00,217.4,217.46,217.16,217.44,32335.0,198.0717,198.1263,197.853,198.1081,32335.0
2019-03-07 12:10:00,217.44,217.56,217.24,217.32,28520.0,198.1081,198.2175,197.9259,197.9988,28520.0
2019-03-07 12:20:00,217.34,217.44,217.23,217.39,25564.0,198.017,198.1081,197.9168,198.0626,25564.0
2019-03-07 12:30:00,217.37,217.51,216.95,217.44,31012.0,198.0443,198.1719,197.6617,198.1081,31012.0
2019-03-07 12:40:00,217.47,217.83,217.45,217.73,26914.0,198.1355,198.4634,198.1172,198.3723,26914.0
2019-03-07 12:50:00,217.73,218.3,217.61,218.05,38187.0,198.3723,198.8917,198.263,198.6639,38187.0
2019-03-07 13:00:00,218.02,218.13,217.71,217.83,17367.0,198.6366,198.7368,198.3541,198.4634,17367.0
2019-03-07 13:10:00,217.84,217.87,217.5,217.69,16629.0,198.4726,198.4999,198.1628,198.3359,16629.0
2019-03-07 13:20:00,217.7,217.8,217.56,217.73,11919.0,198.345,198.4361,198.2175,198.3723,11919.0
2019-03-07 13:30:00,217.75,217.75,217.41,217.63,23684.0,198.3906,198.3906,198.0808,198.2812,23684.0
2019-03-07 13:40:00,217.66,218.07,217.62,218.07,21206.0,198.3086,198.6821,198.2721,198.6821,21206.0
2019-03-07 13:50:00,218.1,218.12,217.45,217.65,37068.0,198.7094,198.7277,198.1172,198.2995,37068.0
2019-03-07 14:00:00,217.65,217.8,217.11,217.13,38083.0,198.2995,198.4361,197.8075,197.8257,38083.0
2019-03-07 14:10:00,217.12,217.18,216.8,217.08,39599.0,197.8166,197.8712,197.525,197.7801,39599.0
2019-03-07 14:20:00,217.06,217.17,217.01,217.17,24946.0,197.7619,197.8621,197.7164,197.8621,24946.0
2019-03-07 14:30:00,217.15,217.23,216.92,216.99,38587.0,197.8439,197.9168,197.6344,197.6981,38587.0
2019-03-07 14:40:00,216.98,217.22,216.94,216.97,28101.0,197.689,197.9077,197.6526,197.6799,28101.0
2019-03-07 14:50:00,216.94,217.16,216.69,216.83,24806.0,197.6526,197.853,197.4248,197.5524,24806.0
2019-03-07 15:00:00,216.82,216.82,216.59,216.71,35456.0,197.5432,197.5432,197.3337,197.443,35456.0
2019-03-07 15:10:00,216.69,216.88,216.59,216.83,54707.0,197.4248,197.5979,197.3337,197.5524,54707.0
2019-03-07 15:20:00,216.86,217.18,216.63,216.65,81029.0,197.5797,197.8712,197.3701,197.3884,81029.0
2019-03-07 15:30:00,216.66,216.91,216.55,216.91,86685.0,197.3975,197.6252,197.2972,197.6252,86685.0
2019-03-07 15:40:00,216.89,217.01,216.44,216.53,122498.0,197.607,197.7164,197.197,197.279,122498.0
2019-03-07 15:50:00,216.53,217.0,216.22,216.79,225144.0,197.279,197.7072,196.9966,197.5159,225144.0
2019-03-08 09:30:00,225.48,227.19,223.77,224.33,615596.0,205.4333,206.9913,203.8753,204.3856,615596.0
2019-03-08 09:40:00,224.37,226.88,224.16,226.79,349187.0,204.422,206.7088,204.2307,206.6268,349187.0
2019-03-08 09:50:00,226.81,228.05,226.7,227.09,379908.0,206.6451,207.7748,206.5448,206.9002,379908.0
2019-03-08 10:00:00,227.1,227.37,224.64,225.54,275247.0,206.9093,207.1553,204.668,205.488,275247.0
2019-03-08 10:10:00,225.62,227.11,225.57,226.61,205366.0,205.5609,206.9184,205.5153,206.4628,205366.0
2019-03-08 10:20:00,226.61,227.49,226.3,227.22,138737.0,206.4628,207.2646,206.1804,207.0186,138737.0
2019-03-08 10:30:00,227.27,227.96,227.21,227.86,170906.0,207.0642,207.6928,207.0095,207.6017,170906.0
2019-03-08 10:40:00,227.87,228.06,227.24,227.8,163911.0,207.6108,207.7839,207.0368,207.547,163911.0
2019-03-08 10:50:00,227.77,228.7,227.58,228.24,181028.0,207.5197,208.367,207.3466,207.9479,181028.0
2019-03-08 11:00:00,228.23,228.49,227.76,227.92,194653.0,207.9388,208.1757,207.5106,207.6564,194653.0
2019-03-08 11:10:00,227.92,228.1,227.58,227.68,106741.0,207.6564,207.8204,207.3466,207.4377,106741.0
2019-03-08 11:20:00,227.67,228.05,227.3,227.3,85854.0,207.4286,207.7748,207.0915,207.0915,85854.0
2019-03-08 11:30:00,227.31,227.81,227.1,227.67,98557.0,207.1006,207.5562,206.9093,207.4286,98557.0
2019-03-08 11:40:00,227.66,228.05,227.21,228.03,106223.0,207.4195,207.7748,207.0095,207.7566,106223.0
2019-03-08 11:50:00,228.04,228.1,227.68,227.99,83359.0,207.7657,207.8204,207.4377,207.7202,83359.0
2019-03-08 12:00:00,227.95,227.95,226.83,226.97,112896.0,207.6837,207.6837,206.6633,206.7908,112896.0
2019-03-08 12:10:00,227.0,227.82,226.91,227.19,67777.0,206.8182,207.5653,206.7362,206.9913,67777.0
2019-03-08 12:20:00,227.13,227.34,226.56,226.9,99211.0,206.9366,207.1279,206.4173,206.7271,99211.0
2019-03-08 12:30:00,226.91,227.04,226.44,226.87,64139.0,206.7362,206.8546,206.308,206.6997,64139.0
2019-03-08 12:40:00,226.92,227.19,226.76,226.96,57472.0,206.7453,206.9913,206.5995,206.7817,57472.0
2019-03-08 12:50:00,226.93,227.03,226.41,226.89,62904.0,206.7544,206.8455,206.2806,206.718,62904.0
2019-03-08 13:00:00,226.92,227.09,226.72,226.87,59371.0,206.7453,206.9002,206.5631,206.6997,59371.0
2019-03-08 13:10:00,226.9,227.42,226.89,227.37,63720.0,206.7271,207.2008,206.718,207.1553,63720.0
2019-03-08 13:20:00,227.33,227.63,227.07,227.24,75292.0,207.1188,207.3922,206.882,207.0368,75292.0
2019-03-08 13:30:00,227.21,227.77,227.07,227.71,51735.0,207.0095,207.5197,206.882,207.4651,51735.0
2019-03-08 13:40:00,227.68,227.88,227.47,227.75,43938.0,207.4377,207.6199,207.2464,207.5015,43938.0
2019-03-08 13:50:00,227.75,227.88,227.61,227.73,33028.0,207.5015,207.6199,207.3739,207.4833,33028.0
2019-03-08 14:00:00,227.77,227.77,227.11,227.35,38733.0,207.5197,207.5197,206.9184,207.1371,38733.0
2019-03-08 14:10:00,227.38,227.43,226.88,227.13,44664.0,207.1644,207.2099,206.7088,206.9366,44664.0
2019-03-08 14:20:00,227.13,227.24,226.85,226.99,60530.0,206.9366,207.0368,206.6815,206.8091,60530.0
2019-03-08 14:30:00,227.03,228.03,227.03,227.84,97785.0,206.8455,207.7566,206.8455,207.5835,97785.0
2019-03-08 14:40:00,227.85,228.07,227.81,227.9,90379.0,207.5926,207.793,207.5562,207.6382,90379.0
2019-03-08 14:50:00,227.93,228.04,227.57,227.86,51671.0,207.6655,207.7657,207.3375,207.6017,51671.0
2019-03-08 15:00:00,227.92,228.07,227.84,227.95,56943.0,207.6564,207.793,207.5835,207.6837,56943.0
2019-03-08 15:10:00,227.95,227.95,227.45,227.49,70289.0,207.6837,207.6837,207.2282,207.2646,70289.0
2019-03-08 15:20:00,227.5,227.82,227.37,227.38,84291.0,207.2737,207.5653,207.1553,207.1644,84291.0
2019-03-08 15:30:00,227.35,227.4,226.54,226.94,118184.0,207.1371,207.1826,206.3991,206.7635,118184.0
2019-03-08 15:40:00,226.98,227.72,226.91,227.42,162069.0,206.8,207.4742,206.7362,207.2008,162069.0
2019-03-08 15:50:00,227.41,228.0,227.3,227.82,340443.0,207.1917,207.7293,207.0915,207.5653,340443.0
2019-03-11 09:30:00,227.53,228.39,227.06,227.46,174401.0,207.3011,208.0846,206.8728,207.2373,174401.0
2019-03-11 09:40:00,227.5,228.86,227.42,228.5,91115.0,207.2737,208.5128,207.2008,208.1848,91115.0
2019-03-11 09:50:00,228.4,229.63,228.4,229.42,109285.0,208.0937,209.2143,208.0937,209.023,109285.0
2019-03-11 10:00:00,229.39,229.89,228.9,229.01,66582.0,208.9957,209.4512,208.5493,208.6495,66582.0
2019-03-11 10:10:00,229.0,229.29,228.54,228.74,50866.0,208.6404,208.9046,208.2213,208.4035,50866.0
2019-03-11 10:20:00,228.74,229.15,228.62,229.03,34947.0,208.4035,208.777,208.2941,208.6677,34947.0
2019-03-11 10:30:00,229.08,229.32,228.9,229.29,41078.0,208.7132,208.9319,208.5493,208.9046,41078.0
2019-03-11 10:40:00,229.29,229.72,229.15,229.61,44275.0,208.9046,209.2963,208.777,209.1961,44275.0
2019-03-11 10:50:00,229.68,229.69,229.29,229.47,43847.0,209.2599,209.269,208.9046,209.0686,43847.0
2019-03-11 11:00:00,229.49,229.88,229.16,229.75,50483.0,209.0868,209.4421,208.7861,209.3237,50483.0
2019-03-11 11:10:00,229.76,229.79,229.32,229.36,35928.0,209.3328,209.3601,208.9319,208.9684,35928.0
2019-03-11 11:20:00,229.35,229.59,229.19,229.27,45030.0,208.9592,209.1779,208.8135,208.8864,45030.0
2019-03-11 11:30:00,229.27,229.53,229.09,229.38,54387.0,208.8864,209.1232,208.7224,208.9866,54387.0
2019-03-11 11:40:00,229.41,229.67,229.41,229.67,28004.0,209.0139,209.2508,209.0139,209.2508,28004.0
2019-03-11 11:50:00,229.65,229.71,229.08,229.47,48271.0,209.2326,209.2872,208.7132,209.0686,48271.0
2019-03-11 12:00:00,229.44,229.62,229.31,229.4,36332.0,209.0412,209.2052,208.9228,209.0048,36332.0
2019-03-11 12:10:00,229.43,229.58,229.22,229.22,31501.0,209.0321,209.1688,208.8408,208.8408,31501.0
2019-03-11 12:20:00,229.22,229.26,228.77,228.81,43138.0,208.8408,208.8772,208.4308,208.4673,43138.0
2019-03-11 12:30:00,228.8,228.82,228.57,228.76,46278.0,208.4581,208.4764,208.2486,208.4217,46278.0
2019-03-11 12:40:00,228.76,228.83,228.43,228.51,72015.0,208.4217,208.4855,208.121,208.1939,72015.0
2019-03-11 12:50:00,228.48,228.64,228.31,228.34,28866.0,208.1666,208.3124,208.0117,208.039,28866.0
2019-03-11 13:00:00,228.36,228.72,228.32,228.61,46630.0,208.0573,208.3853,208.0208,208.285,46630.0
2019-03-11 13:10:00,228.57,228.79,228.56,228.74,24324.0,208.2486,208.449,208.2395,208.4035,24324.0
2019-03-11 13:20:00,228.7,228.79,228.45,228.71,26508.0,208.367,208.449,208.1393,208.3761,26508.0
2019-03-11 13:30:00,228.76,228.86,228.7,228.7,29386.0,208.4217,208.5128,208.367,208.367,29386.0
2019-03-11 13:40:00,228.68,228.77,228.64,228.7,16176.0,208.3488,208.4308,208.3124,208.367,16176.0
2019-03-11 13:50:00,228.68,229.38,228.68,229.38,34016.0,208.3488,208.9866,208.3488,208.9866,34016.0
2019-03-11 14:00:00,229.37,229.41,228.9,228.96,38607.0,208.9775,209.0139,208.5493,208.6039,38607.0
2019-03-11 14:10:00,228.97,229.26,228.95,228.95,27859.0,208.613,208.8772,208.5948,208.5948,27859.0
2019-03-11 14:20:00,228.95,229.03,228.72,228.72,31498.0,208.5948,208.6677,208.3853,208.3853,31498.0
2019-03-11 14:30:00,228.78,229.25,228.72,229.19,33678.0,208.4399,208.8681,208.3853,208.8135,33678.0
2019-03-11 14:40:00,229.14,229.48,229.06,229.33,26409.0,208.7679,209.0777,208.695,208.941,26409.0
2019-03-11 14:50:00,229.36,229.72,229.35,229.69,32078.0,208.9684,209.2963,208.9592,209.269,32078.0
2019-03-11 15:00:00,229.66,229.8,229.56,229.72,37099.0,209.2417,209.3692,209.1506,209.2963,37099.0
2019-03-11 15:10:00,229.73,229.8,229.51,229.54,62579.0,209.3055,209.3692,209.105,209.1324,62579.0
2019-03-11 15:20:00,229.54,229.83,229.39,229.47,64652.0,209.1324,209.3966,208.9957,209.0686,64652.0
2019-03-11 15:30:00,229.48,229.81,229.48,229.58,60281.0,209.0777,209.3783,209.0777,209.1688,60281.0
2019-03-11 15:40:00,229.58,229.91,229.31,229.81,103073.0,209.1688,209.4695,208.9228,209.3783,103073.0
2019-03-11 15:50:00,229.8,229.9,229.55,229.63,174850.0,209.3692,209.4603,209.1415,209.2143,174850.0
2019-03-12 09:30:00,230.32,230.93,229.9,230.6,135642.0,209.843,210.3988,209.4603,210.0981,135642.0
2019-03-12 09:40:00,230.62,231.47,230.61,231.35,82364.0,210.1163,210.8908,210.1072,210.7814,82364.0
2019-03-12 09:50:00,231.38,232.07,231.28,231.43,70774.0,210.8088,211.4374,210.7177,210.8543,70774.0
2019-03-12 10:00:00,231.43,231.96,231.22,231.77,92806.0,210.8543,211.3372,210.663,211.1641,92806.0
2019-03-12 10:10:00,231.75,232.38,231.59,232.35,72108.0,211.1459,211.7199,211.0001,211.6925,72108.0
2019-03-12 10:20:00,232.34,232.59,231.82,231.88,57568.0,211.6834,211.9112,211.2096,211.2643,57568.0
2019-03-12 10:30:00,231.85,232.54,231.85,232.49,81580.0,211.237,211.8656,211.237,211.8201,81580.0
2019-03-12 10:40:00,232.43,232.73,231.85,232.06,73766.0,211.7654,212.0387,211.237,211.4283,73766.0
2019-03-12 10:50:00,232.08,232.28,231.9,232.05,31280.0,211.4465,211.6287,211.2825,211.4192,31280.0
2019-03-12 11:00:00,232.02,232.08,231.7,231.94,52295.0,211.3919,211.4465,211.1003,211.319,52295.0
2019-03-12 11:10:00,232.0,232.11,231.74,231.9,30724.0,211.3736,211.4739,211.1368,211.2825,30724.0
2019-03-12 11:20:00,231.85,232.07,231.58,231.86,36425.0,211.237,211.4374,210.991,211.2461,36425.0
2019-03-12 11:30:00,231.89,232.13,231.81,232.12,24943.0,211.2734,211.4921,211.2005,211.483,24943.0
2019-03-12 11:40:00,232.06,232.13,231.93,232.1,23071.0,211.4283,211.4921,211.3099,211.4647,23071.0
2019-03-12 11:50:00,232.1,232.66,232.1,232.63,25965.0,211.4647,211.975,211.4647,211.9476,25965.0
2019-03-12 12:00:00,232.64,233.1,232.5,232.86,61759.0,211.9567,212.3758,211.8292,212.1572,61759.0
2019-03-12 12:10:00,232.88,232.89,232.64,232.75,30230.0,212.1754,212.1845,211.9567,212.057,30230.0
2019-03-12 12:20:00,232.73,232.98,232.58,232.69,40842.0,212.0387,212.2665,211.9021,212.0023,40842.0
2019-03-12 12:30:00,232.69,232.91,232.64,232.84,26063.0,212.0023,212.2027,211.9567,212.139,26063.0
2019-03-12 12:40:00,232.87,232.95,232.61,232.89,23501.0,212.1663,212.2392,211.9294,212.1845,23501.0
2019-03-12 12:50:00,232.89,232.89,232.42,232.42,30653.0,212.1845,212.1845,211.7563,211.7563,30653.0
2019-03-12 13:00:00,232.4,232.62,232.25,232.59,23693.0,211.7381,211.9385,211.6014,211.9112,23693.0
2019-03-12 13:10:00,232.6,232.6,232.27,232.37,14734.0,211.9203,211.9203,211.6196,211.7107,14734.0
2019-03-12 13:20:00,232.35,232.49,232.3,232.32,17997.0,211.6925,211.8201,211.647,211.6652,17997.0
2019-03-12 13:30:00,232.3,232.5,232.23,232.46,23673.0,211.647,211.8292,211.5832,211.7927,23673.0
2019-03-12 13:40:00,232.48,232.74,232.44,232.47,30648.0,211.811,212.0478,211.7745,211.8019,30648.0
2019-03-12 13:50:00,232.44,233.0,232.41,232.81,27302.0,211.7745,212.2847,211.7472,212.1116,27302.0
2019-03-12 14:00:00,232.79,232.93,232.71,232.8,25839.0,212.0934,212.221,212.0205,212.1025,25839.0
2019-03-12 14:10:00,232.8,232.82,232.62,232.81,25000.0,212.1025,212.1207,211.9385,212.1116,25000.0
2019-03-12 14:20:00,232.82,233.05,232.49,232.53,38288.0,212.1207,212.3303,211.8201,211.8565,38288.0
2019-03-12 14:30:00,232.55,232.55,232.27,232.34,32376.0,211.8747,211.8747,211.6196,211.6834,32376.0
2019-03-12 14:40:00,232.36,232.5,232.25,232.46,34322.0,211.7016,211.8292,211.6014,211.7927,34322.0
2019-03-12 14:50:00,232.46,232.51,232.3,232.35,29163.0,211.7927,211.8383,211.647,211.6925,29163.0
2019-03-12 15:00:00,232.35,232.77,232.3,232.68,71145.0,211.6925,212.0752,211.647,211.9932,71145.0
2019-03-12 15:10:00,232.63,232.95,232.39,232.62,47527.0,211.9476,212.2392,211.729,211.9385,47527.0
2019-03-12 15:20:00,232.63,232.9,232.57,232.84,46002.0,211.9476,212.1936,211.893,212.139,46002.0
2019-03-12 15:30:00,232.81,232.85,232.66,232.85,48397.0,212.1116,212.1481,211.975,212.1481,48397.0
2019-03-12 15:40:00,232.84,233.4,232.79,233.11,68285.0,212.139,212.6492,212.0934,212.385,68285.0
2019-03-12 15:50:00,233.15,233.19,232.68,232.98,136544.0,212.4214,212.4578,211.9932,212.2665,136544.0
2019-03-13 09:30:00,234.25,234.69,232.95,233.98,110513.0,213.4236,213.8245,212.2392,213.1776,110513.0
2019-03-13 09:40:00,234.1,234.4,233.86,234.23,62829.0,213.2869,213.5603,213.0683,213.4054,62829.0
2019-03-13 09:50:00,234.25,234.55,234.21,234.55,47170.0,213.4236,213.6969,213.3872,213.6969,47170.0
2019-03-13 10:00:00,234.54,234.74,234.2,234.25,47403.0,213.6878,213.87,213.378,213.4236,47403.0
2019-03-13 10:10:00,234.26,234.69,234.19,234.51,51846.0,213.4327,213.8245,213.3689,213.6605,51846.0
2019-03-13 10:20:00,234.46,235.0,234.33,234.75,49242.0,213.6149,214.1069,213.4965,213.8791,49242.0
2019-03-13 10:30:00,234.67,234.88,234.44,234.83,26264.0,213.8063,213.9976,213.5967,213.952,26264.0
2019-03-13 10:40:00,234.86,235.0,234.79,234.97,23689.0,213.9794,214.1069,213.9156,214.0796,23689.0
2019-03-13 10:50:00,235.0,235.44,234.8,235.17,52067.0,214.1069,214.5078,213.9247,214.2618,52067.0
2019-03-13 11:00:00,235.23,236.0,235.19,235.89,32898.0,214.3165,215.018,214.28,214.9178,32898.0
2019-03-13 11:10:00,235.92,236.45,235.86,236.43,40920.0,214.9451,215.428,214.8905,215.4098,40920.0
2019-03-13 11:20:00,236.44,236.58,236.28,236.35,83943.0,215.4189,215.5464,215.2731,215.3369,83943.0
2019-03-13 11:30:00,236.38,236.45,235.83,236.08,48344.0,215.3642,215.428,214.8631,215.0909,48344.0
2019-03-13 11:40:00,236.01,236.08,235.78,235.78,55146.0,215.0271,215.0909,214.8176,214.8176,55146.0
2019-03-13 11:50:00,235.83,235.93,235.64,235.88,30401.0,214.8631,214.9542,214.69,214.9087,30401.0
2019-03-13 12:00:00,235.86,235.97,235.78,235.9,23508.0,214.8905,214.9907,214.8176,214.9269,23508.0
2019-03-13 12:10:00,235.88,236.11,235.88,235.94,15891.0,214.9087,215.1182,214.9087,214.9633,15891.0
2019-03-13 12:20:00,235.91,236.1,235.84,236.06,16522.0,214.936,215.1091,214.8722,215.0727,16522.0
2019-03-13 12:30:00,236.05,236.07,235.93,235.95,16690.0,215.0636,215.0818,214.9542,214.9725,16690.0
2019-03-13 12:40:00,235.94,236.1,235.94,236.1,23692.0,214.9633,215.1091,214.9633,215.1091,23692.0
2019-03-13 12:50:00,236.13,236.23,235.93,236.14,17202.0,215.1365,215.2276,214.9542,215.1456,17202.0
2019-03-13 13:00:00,236.17,236.57,236.07,236.39,40744.0,215.1729,215.5373,215.0818,215.3733,40744.0
2019-03-13 13:10:00,236.39,236.82,236.39,236.78,35403.0,215.3733,215.7651,215.3733,215.7287,35403.0
2019-03-13 13:20:00,236.77,236.88,236.72,236.87,24692.0,215.7196,215.8198,215.674,215.8107,24692.0
2019-03-13 13:30:00,236.87,237.13,236.8,237.07,28649.0,215.8107,216.0475,215.7469,215.9929,28649.0
2019-03-13 13:40:00,237.06,237.11,236.63,236.82,22216.0,215.9838,216.0293,215.592,215.7651,22216.0
2019-03-13 13:50:00,236.81,236.97,236.63,236.91,22298.0,215.756,215.9018,215.592,215.8471,22298.0
2019-03-13 14:00:00,236.95,237.41,236.84,237.39,30675.0,215.8836,216.3027,215.7833,216.2844,30675.0
2019-03-13 14:10:00,237.37,237.37,236.9,237.03,27855.0,216.2662,216.2662,215.838,215.9564,27855.0
2019-03-13 14:20:00,237.03,237.45,237.0,237.4,33320.0,215.9564,216.3391,215.9291,216.2935,33320.0
2019-03-13 14:30:00,237.39,237.42,237.22,237.33,30680.0,216.2844,216.3118,216.1295,216.2298,30680.0
2019-03-13 14:40:00,237.39,237.45,236.9,237.14,60477.0,216.2844,216.3391,215.838,216.0567,60477.0
2019-03-13 14:50:00,237.12,237.33,236.92,237.16,25856.0,216.0384,216.2298,215.8562,216.0749,25856.0
2019-03-13 15:00:00,237.13,237.22,236.45,236.5,46485.0,216.0475,216.1295,215.428,215.4736,46485.0
2019-03-13 15:10:00,236.5,236.62,236.27,236.3,35791.0,215.4736,215.5829,215.264,215.2913,35791.0
2019-03-13 15:20:00,236.3,236.38,236.03,236.08,41838.0,215.2913,215.3642,215.0453,215.0909,41838.0
2019-03-13 15:30:00,236.06,236.52,236.03,236.4,43720.0,215.0727,215.4918,215.0453,215.3825,43720.0
2019-03-13 15:40:00,236.39,236.66,236.28,236.32,60188.0,215.3733,215.6193,215.2731,215.3096,60188.0
2019-03-13 15:50:00,236.34,236.8,236.32,236.38,126357.0,215.3278,215.7469,215.3096,215.3642,126357.0
2019-03-14 09:30:00,236.08,236.38,234.25,234.83,116769.0,215.0909,215.3642,213.4236,213.952,116769.0
2019-03-14 09:40:00,234.78,235.09,234.52,234.8,53941.0,213.9065,214.1889,213.6696,213.9247,53941.0
2019-03-14 09:50:00,234.81,234.94,234.36,234.77,47074.0,213.9338,214.0523,213.5238,213.8974,47074.0
2019-03-14 10:00:00,234.76,234.97,234.32,234.41,37248.0,213.8883,214.0796,213.4874,213.5694,37248.0
2019-03-14 10:10:00,234.36,234.4,234.1,234.17,31360.0,213.5238,213.5603,213.2869,213.3507,31360.0
2019-03-14 10:20:00,234.16,234.42,234.09,234.22,33585.0,213.3416,213.5785,213.2778,213.3963,33585.0
2019-03-14 10:30:00,234.2,234.64,234.02,234.21,39342.0,213.378,213.7789,213.214,213.3872,39342.0
2019-03-14 10:40:00,234.24,234.53,234.13,234.41,30583.0,213.4145,213.6787,213.3143,213.5694,30583.0
2019-03-14 10:50:00,234.43,234.61,234.27,234.58,24684.0,213.5876,213.7516,213.4418,213.7243,24684.0
2019-03-14 11:00:00,234.58,234.63,233.97,234.05,37525.0,213.7243,213.7698,213.1685,213.2414,37525.0
2019-03-14 11:10:00,234.06,234.11,233.93,233.97,28856.0,213.2505,213.296,213.1321,213.1685,28856.0
2019-03-14 11:20:00,234.02,234.13,233.75,233.77,26221.0,213.214,213.3143,212.9681,212.9863,26221.0
2019-03-14 11:30:00,233.78,234.2,233.74,233.85,26435.0,212.9954,213.378,212.9589,213.0592,26435.0
2019-03-14 11:40:00,233.81,233.93,233.75,233.75,32434.0,213.0227,213.1321,212.9681,212.9681,32434.0
2019-03-14 11:50:00,233.8,233.9,233.3,233.35,45180.0,213.0136,213.1047,212.5581,212.6036,45180.0
2019-03-14 12:00:00,233.33,233.65,233.28,233.62,23311.0,212.5854,212.8769,212.5398,212.8496,23311.0
2019-03-14 12:10:00,233.62,233.86,233.57,233.83,15659.0,212.8496,213.0683,212.8041,213.0409,15659.0
2019-03-14 12:20:00,233.87,233.87,233.46,233.56,24614.0,213.0774,213.0774,212.7038,212.7949,24614.0
2019-03-14 12:30:00,233.54,233.65,233.4,233.64,18418.0,212.7767,212.8769,212.6492,212.8678,18418.0
2019-03-14 12:40:00,233.68,234.16,233.68,234.04,29210.0,212.9043,213.3416,212.9043,213.2323,29210.0
2019-03-14 12:50:00,234.02,234.06,233.74,233.81,13085.0,213.214,213.2505,212.9589,213.0227,13085.0
2019-03-14 13:00:00,233.82,233.84,233.59,233.73,16951.0,213.0318,213.0501,212.8223,212.9498,16951.0
2019-03-14 13:10:00,233.73,234.04,233.69,233.91,28070.0,212.9498,213.2323,212.9134,213.1138,28070.0
2019-03-14 13:20:00,233.9,234.08,233.78,233.94,18602.0,213.1047,213.2687,212.9954,213.1412,18602.0
2019-03-14 13:30:00,233.92,234.08,233.9,234.03,19356.0,213.1229,213.2687,213.1047,213.2232,19356.0
2019-03-14 13:40:00,234.01,234.11,233.9,234.11,11948.0,213.2049,213.296,213.1047,213.296,11948.0
2019-03-14 13:50:00,234.1,234.2,233.89,234.16,13795.0,213.2869,213.378,213.0956,213.3416,13795.0
2019-03-14 14:00:00,234.19,234.54,234.15,234.5,18483.0,213.3689,213.6878,213.3325,213.6514,18483.0
2019-03-14 14:10:00,234.5,234.72,234.44,234.71,20892.0,213.6514,213.8518,213.5967,213.8427,20892.0
2019-03-14 14:20:00,234.73,234.86,234.66,234.67,26517.0,213.8609,213.9794,213.7971,213.8063,26517.0
2019-03-14 14:30:00,234.65,234.73,234.31,234.42,17403.0,213.788,213.8609,213.4783,213.5785,17403.0
2019-03-14 14:40:00,234.4,234.64,234.4,234.43,14443.0,213.5603,213.7789,213.5603,213.5876,14443.0
2019-03-14 14:50:00,234.41,234.54,234.3,234.47,15024.0,213.5694,213.6878,213.4692,213.624,15024.0
2019-03-14 15:00:00,234.49,234.62,234.31,234.57,20230.0,213.6423,213.7607,213.4783,213.7152,20230.0
2019-03-14 15:10:00,234.57,234.62,234.4,234.45,15821.0,213.7152,213.7607,213.5603,213.6058,15821.0
2019-03-14 15:20:00,234.44,234.57,234.4,234.45,43834.0,213.5967,213.7152,213.5603,213.6058,43834.0
2019-03-14 15:30:00,234.42,234.52,234.18,234.2,45330.0,213.5785,213.6696,213.3598,213.378,45330.0
2019-03-14 15:40:00,234.22,234.28,234.08,234.14,62046.0,213.3963,213.4509,213.2687,213.3234,62046.0
2019-03-14 15:50:00,234.14,234.24,233.61,233.85,189857.0,213.3234,213.4145,212.8405,213.0592,189857.0
2019-03-15 09:30:00,234.17,234.58,233.61,233.64,613301.0,213.3507,213.7243,212.8405,212.8678,613301.0
2019-03-15 09:40:00,233.71,233.89,233.18,233.67,26852.0,212.9316,213.0956,212.4487,212.8952,26852.0
2019-03-15 09:50:00,233.67,233.69,233.27,233.66,24710.0,212.8952,212.9134,212.5307,212.8861,24710.0
2019-03-15 10:00:00,233.72,233.75,233.34,233.59,21135.0,212.9407,212.9681,212.5945,212.8223,21135.0
2019-03-15 10:10:00,233.54,233.66,233.18,233.47,17814.0,212.7767,212.8861,212.4487,212.7129,17814.0
2019-03-15 10:20:00,233.41,233.62,233.32,233.62,16598.0,212.6583,212.8496,212.5763,212.8496,16598.0
2019-03-15 10:30:00,233.62,233.73,233.42,233.51,32813.0,212.8496,212.9498,212.6674,212.7494,32813.0
2019-03-15 10:40:00,233.53,233.94,233.5,233.75,19177.0,212.7676,213.1412,212.7403,212.9681,19177.0
2019-03-15 10:50:00,233.75,233.95,233.62,233.85,12005.0,212.9681,213.1503,212.8496,213.0592,12005.0
2019-03-15 11:00:00,233.83,234.34,233.77,234.25,33012.0,213.0409,213.5056,212.9863,213.4236,33012.0
2019-03-15 11:10:00,234.29,234.31,234.06,234.3,27854.0,213.46,213.4783,213.2505,213.4692,27854.0
2019-03-15 11:20:00,234.32,234.65,234.25,234.35,19852.0,213.4874,213.788,213.4236,213.5147,19852.0
2019-03-15 11:30:00,234.35,234.4,234.07,234.12,15142.0,213.5147,213.5603,213.2596,213.3052,15142.0
2019-03-15 11:40:00,234.08,234.18,233.75,233.89,38277.0,213.2687,213.3598,212.9681,213.0956,38277.0
2019-03-15 11:50:00,233.89,234.34,233.87,234.27,63781.0,213.0956,213.5056,213.0774,213.4418,63781.0
2019-03-15 12:00:00,234.24,234.54,234.02,234.54,18497.0,213.4145,213.6878,213.214,213.6878,18497.0
2019-03-15 12:10:00,234.54,234.85,234.47,234.76,34588.0,213.6878,213.9703,213.624,213.8883,34588.0
2019-03-15 12:20:00,234.74,234.9,234.65,234.85,22459.0,213.87,214.0158,213.788,213.9703,22459.0
2019-03-15 12:30:00,234.85,235.22,234.85,235.14,41506.0,213.9703,214.3074,213.9703,214.2345,41506.0
2019-03-15 12:40:00,235.13,235.63,235.1,235.5,39698.0,214.2254,214.6809,214.198,214.5625,39698.0
2019-03-15 12:50:00,235.52,235.65,235.2,235.29,21549.0,214.5807,214.6991,214.2891,214.3711,21549.0
2019-03-15 13:00:00,235.39,235.39,234.94,234.98,22010.0,214.4622,214.4622,214.0523,214.0887,22010.0
2019-03-15 13:10:00,234.97,235.06,234.72,234.77,14789.0,214.0796,214.1616,213.8518,213.8974,14789.0
2019-03-15 13:20:00,234.74,234.78,234.64,234.69,14209.0,213.87,213.9065,213.7789,213.8245,14209.0
2019-03-15 13:30:00,234.69,234.87,234.63,234.73,22044.0,213.8245,213.9885,213.7698,213.8609,22044.0
2019-03-15 13:40:00,234.73,234.93,234.7,234.83,14309.0,213.8609,214.0431,213.8336,213.952,14309.0
2019-03-15 13:50:00,234.84,234.95,234.56,234.64,35461.0,213.9611,214.0614,213.706,213.7789,35461.0
2019-03-15 14:00:00,234.64,234.96,234.64,234.81,15122.0,213.7789,214.0705,213.7789,213.9338,15122.0
2019-03-15 14:10:00,234.79,234.87,234.7,234.72,14069.0,213.9156,213.9885,213.8336,213.8518,14069.0
2019-03-15 14:20:00,234.68,234.82,234.66,234.71,17310.0,213.8154,213.9429,213.7971,213.8427,17310.0
2019-03-15 14:30:00,234.74,234.84,234.69,234.77,16193.0,213.87,213.9611,213.8245,213.8974,16193.0
2019-03-15 14:40:00,234.79,234.93,234.7,234.87,11130.0,213.9156,214.0431,213.8336,213.9885,11130.0
2019-03-15 14:50:00,234.85,234.93,234.83,234.89,19891.0,213.9703,214.0431,213.952,214.0067,19891.0
2019-03-15 15:00:00,234.9,235.02,234.81,234.88,21809.0,214.0158,214.1251,213.9338,213.9976,21809.0
2019-03-15 15:10:00,234.86,234.9,234.74,234.88,19554.0,213.9794,214.0158,213.87,213.9976,19554.0
2019-03-15 15:20:00,234.89,234.96,234.79,234.84,45027.0,214.0067,214.0705,213.9156,213.9611,45027.0
2019-03-15 15:30:00,234.84,234.84,234.51,234.54,1071854.0,213.9611,213.9611,213.6605,213.6878,1071854.0
2019-03-15 15:40:00,234.51,234.64,234.5,234.6,45873.0,213.6605,213.7789,213.6514,213.7425,45873.0
2019-03-15 15:50:00,234.59,234.59,233.48,233.62,406967.0,213.7334,213.7334,212.7221,212.8496,406967.0
2019-03-18 09:30:00,233.56,234.88,233.49,234.85,64252.0,212.7949,213.9976,212.7312,213.9703,64252.0
2019-03-18 09:40:00,234.75,235.97,234.58,235.72,40998.0,213.8791,214.9907,213.7243,214.7629,40998.0
2019-03-18 09:50:00,235.76,236.2,235.42,236.1,60184.0,214.7994,215.2002,214.4896,215.1091,60184.0
2019-03-18 10:00:00,236.15,236.3,235.98,236.08,36010.0,215.1547,215.2913,214.9998,215.0909,36010.0
2019-03-18 10:10:00,236.17,236.32,235.65,235.71,25465.0,215.1729,215.3096,214.6991,214.7538,25465.0
2019-03-18 10:20:00,235.78,236.05,235.63,235.74,38028.0,214.8176,215.0636,214.6809,214.7811,38028.0
2019-03-18 10:30:00,235.72,235.9,235.45,235.81,27273.0,214.7629,214.9269,214.5169,214.8449,27273.0
2019-03-18 10:40:00,235.8,236.28,235.75,236.12,23655.0,214.8358,215.2731,214.7902,215.1273,23655.0
2019-03-18 10:50:00,236.14,236.26,235.96,235.98,23919.0,215.1456,215.2549,214.9816,214.9998,23919.0
2019-03-18 11:00:00,236.0,236.07,235.68,235.78,24849.0,215.018,215.0818,214.7265,214.8176,24849.0
2019-03-18 11:10:00,235.82,235.86,235.45,235.51,55795.0,214.854,214.8905,214.5169,214.5716,55795.0
2019-03-18 11:20:00,235.42,235.56,235.05,235.19,22727.0,214.4896,214.6171,214.1525,214.28,22727.0
2019-03-18 11:30:00,235.11,235.24,234.88,235.09,19219.0,214.2071,214.3256,213.9976,214.1889,19219.0
2019-03-18 11:40:00,235.14,235.41,234.96,235.33,16673.0,214.2345,214.4805,214.0705,214.4076,16673.0
2019-03-18 11:50:00,235.33,235.55,235.33,235.44,19701.0,214.4076,214.608,214.4076,214.5078,19701.0
2019-03-18 12:00:00,235.48,235.75,235.44,235.7,35675.0,214.5442,214.7902,214.5078,214.7447,35675.0
2019-03-18 12:10:00,235.66,236.04,235.66,235.85,24471.0,214.7082,215.0545,214.7082,214.8813,24471.0
2019-03-18 12:20:00,235.82,235.92,235.54,235.63,14551.0,214.854,214.9451,214.5989,214.6809,14551.0
2019-03-18 12:30:00,235.61,235.69,235.25,235.25,23421.0,214.6627,214.7356,214.3347,214.3347,23421.0
2019-03-18 12:40:00,235.27,235.42,235.17,235.34,18784.0,214.3529,214.4896,214.2618,214.4167,18784.0
2019-03-18 12:50:00,235.38,235.41,235.1,235.28,15179.0,214.4531,214.4805,214.198,214.362,15179.0
2019-03-18 13:00:00,235.26,235.4,235.26,235.31,11513.0,214.3438,214.4714,214.3438,214.3894,11513.0
2019-03-18 13:10:00,235.28,235.56,235.24,235.34,32020.0,214.362,214.6171,214.3256,214.4167,32020.0
2019-03-18 13:20:00,235.35,235.57,235.35,235.51,13696.0,214.4258,214.6262,214.4258,214.5716,13696.0
2019-03-18 13:30:00,235.52,235.59,235.39,235.53,9748.0,214.5807,214.6445,214.4622,214.5898,9748.0
2019-03-18 13:40:00,235.53,235.79,235.51,235.73,14819.0,214.5898,214.8267,214.5716,214.772,14819.0
2019-03-18 13:50:00,235.69,235.71,235.54,235.63,10490.0,214.7356,214.7538,214.5989,214.6809,10490.0
2019-03-18 14:00:00,235.6,235.7,235.46,235.65,12639.0,214.6536,214.7447,214.526,214.6991,12639.0
2019-03-18 14:10:00,235.62,235.66,235.52,235.56,11588.0,214.6718,214.7082,214.5807,214.6171,11588.0
2019-03-18 14:20:00,235.58,235.66,235.49,235.57,11709.0,214.6354,214.7082,214.5534,214.6262,11709.0
2019-03-18 14:30:00,235.58,235.63,235.46,235.55,20482.0,214.6354,214.6809,214.526,214.608,20482.0
2019-03-18 14:40:00,235.6,236.02,235.55,235.95,14396.0,214.6536,215.0362,214.608,214.9725,14396.0
2019-03-18 14:50:00,235.95,235.97,235.69,235.79,18310.0,214.9725,214.9907,214.7356,214.8267,18310.0
2019-03-18 15:00:00,235.82,235.96,235.76,235.91,15885.0,214.854,214.9816,214.7994,214.936,15885.0
2019-03-18 15:10:00,235.95,236.02,235.82,236.01,22183.0,214.9725,215.0362,214.854,215.0271,22183.0
2019-03-18 15:20:00,236.0,236.04,235.84,235.87,15061.0,215.018,215.0545,214.8722,214.8996,15061.0
2019-03-18 15:30:00,235.9,236.07,235.89,235.98,27439.0,214.9269,215.0818,214.9178,214.9998,27439.0
2019-03-18 15:40:00,235.98,236.44,235.98,236.37,47624.0,214.9998,215.4189,214.9998,215.3551,47624.0
2019-03-18 15:50:00,236.37,236.68,236.34,236.62,109393.0,215.3551,215.6376,215.3278,215.5829,109393.0
2019-03-19 09:30:00,237.52,237.65,237.09,237.47,56351.0,216.4029,216.5213,216.0111,216.3573,56351.0
2019-03-19 09:40:00,237.4,237.73,237.29,237.73,38070.0,216.2935,216.5942,216.1933,216.5942,38070.0
2019-03-19 09:50:00,237.62,237.66,236.92,237.2,39705.0,216.494,216.5304,215.8562,216.1113,39705.0
2019-03-19 10:00:00,237.08,237.2,236.55,236.77,60846.0,216.002,216.1113,215.5191,215.7196,60846.0
2019-03-19 10:10:00,236.77,237.58,236.73,237.32,24107.0,215.7196,216.4575,215.6831,216.2207,24107.0
2019-03-19 10:20:00,237.24,237.24,236.5,236.5,26732.0,216.1478,216.1478,215.4736,215.4736,26732.0
2019-03-19 10:30:00,236.6,236.9,236.57,236.78,18415.0,215.5647,215.838,215.5373,215.7287,18415.0
2019-03-19 10:40:00,236.73,236.82,236.46,236.8,22101.0,215.6831,215.7651,215.4371,215.7469,22101.0
2019-03-19 10:50:00,236.87,237.09,236.55,236.55,11904.0,215.8107,216.0111,215.5191,215.5191,11904.0
2019-03-19 11:00:00,236.63,236.78,236.57,236.71,10472.0,215.592,215.7287,215.5373,215.6649,10472.0
2019-03-19 11:10:00,236.72,237.04,236.52,237.02,12907.0,215.674,215.9656,215.4918,215.9473,12907.0
2019-03-19 11:20:00,237.04,237.14,236.76,236.84,23391.0,215.9656,216.0567,215.7104,215.7833,23391.0
2019-03-19 11:30:00,236.82,237.04,236.73,237.0,14605.0,215.7651,215.9656,215.6831,215.9291,14605.0
2019-03-19 11:40:00,236.98,237.1,236.73,237.05,15010.0,215.9109,216.0202,215.6831,215.9747,15010.0
2019-03-19 11:50:00,237.09,237.7,237.07,237.65,23653.0,216.0111,216.5669,215.9929,216.5213,23653.0
2019-03-19 12:00:00,237.68,238.05,237.68,237.72,97149.0,216.5487,216.8858,216.5487,216.5851,97149.0
2019-03-19 12:10:00,237.75,237.92,237.64,237.9,20005.0,216.6124,216.7673,216.5122,216.7491,20005.0
2019-03-19 12:20:00,237.9,238.01,237.64,237.64,22009.0,216.7491,216.8493,216.5122,216.5122,22009.0
2019-03-19 12:30:00,237.68,238.02,237.66,237.69,17746.0,216.5487,216.8584,216.5304,216.5578,17746.0
2019-03-19 12:40:00,237.72,237.91,237.08,237.21,51217.0,216.5851,216.7582,216.002,216.1204,51217.0
2019-03-19 12:50:00,237.2,237.7,237.11,237.69,25501.0,216.1113,216.5669,216.0293,216.5578,25501.0
2019-03-19 13:00:00,237.71,237.71,237.4,237.52,10988.0,216.576,216.576,216.2935,216.4029,10988.0
2019-03-19 13:10:00,237.56,237.62,237.38,237.44,8381.0,216.4393,216.494,216.2753,216.33,8381.0
2019-03-19 13:20:00,237.45,237.6,237.43,237.58,12958.0,216.3391,216.4758,216.3209,216.4575,12958.0
2019-03-19 13:30:00,237.51,237.62,237.46,237.54,12280.0,216.3938,216.494,216.3482,216.4211,12280.0
2019-03-19 13:40:00,237.56,237.63,237.48,237.56,14514.0,216.4393,216.5031,216.3664,216.4393,14514.0
2019-03-19 13:50:00,237.57,237.6,237.15,237.18,12944.0,216.4484,216.4758,216.0658,216.0931,12944.0
2019-03-19 14:00:00,237.21,237.27,236.86,236.97,12383.0,216.1204,216.1751,215.8016,215.9018,12383.0
2019-03-19 14:10:00,236.96,237.02,236.78,237.0,9090.0,215.8927,215.9473,215.7287,215.9291,9090.0
2019-03-19 14:20:00,237.0,237.05,236.76,237.05,11933.0,215.9291,215.9747,215.7104,215.9747,11933.0
2019-03-19 14:30:00,237.05,237.34,237.05,237.17,18505.0,215.9747,216.2389,215.9747,216.084,18505.0
2019-03-19 14:40:00,237.19,237.37,237.13,237.21,11710.0,216.1022,216.2662,216.0475,216.1204,11710.0
2019-03-19 14:50:00,237.22,237.28,236.87,236.87,14234.0,216.1295,216.1842,215.8107,215.8107,14234.0
2019-03-19 15:00:00,236.97,237.05,236.8,237.05,12303.0,215.9018,215.9747,215.7469,215.9747,12303.0
2019-03-19 15:10:00,236.95,237.04,236.67,236.67,15284.0,215.8836,215.9656,215.6284,215.6284,15284.0
2019-03-19 15:20:00,236.64,236.68,236.35,236.66,18276.0,215.6011,215.6376,215.3369,215.6193,18276.0
2019-03-19 15:30:00,236.55,236.9,236.44,236.68,30838.0,215.5191,215.838,215.4189,215.6376,30838.0
2019-03-19 15:40:00,236.66,236.84,236.29,236.84,28656.0,215.6193,215.7833,215.2822,215.7833,28656.0
2019-03-19 15:50:00,236.84,237.21,236.34,237.07,116184.0,215.7833,216.1204,215.3278,215.9929,116184.0
2019-03-20 09:30:00,237.03,237.24,236.26,236.45,43638.0,215.9564,216.1478,215.2549,215.428,43638.0
2019-03-20 09:40:00,236.45,236.65,236.23,236.53,26428.0,215.428,215.6102,215.2276,215.5009,26428.0
2019-03-20 09:50:00,236.52,236.68,236.27,236.33,28576.0,215.4918,215.6376,215.264,215.3187,28576.0
2019-03-20 10:00:00,236.35,236.7,236.15,236.68,17611.0,215.3369,215.6558,215.1547,215.6376,17611.0
2019-03-20 10:10:00,236.64,236.75,236.18,236.22,18041.0,215.6011,215.7013,215.182,215.2185,18041.0
2019-03-20 10:20:00,236.18,236.27,235.77,236.15,27337.0,215.182,215.264,214.8085,215.1547,27337.0
2019-03-20 10:30:00,236.15,236.37,236.0,236.35,11055.0,215.1547,215.3551,215.018,215.3369,11055.0
2019-03-20 10:40:00,236.36,236.71,236.32,236.44,13931.0,215.346,215.6649,215.3096,215.4189,13931.0
2019-03-20 10:50:00,236.43,236.45,236.19,236.34,14561.0,215.4098,215.428,215.1911,215.3278,14561.0
2019-03-20 11:00:00,236.38,236.63,236.34,236.5,14002.0,215.3642,215.592,215.3278,215.4736,14002.0
2019-03-20 11:10:00,236.46,236.76,236.3,236.69,16322.0,215.4371,215.7104,215.2913,215.6467,16322.0
2019-03-20 11:20:00,236.67,236.99,236.67,236.98,8561.0,215.6284,215.92,215.6284,215.9109,8561.0
2019-03-20 11:30:00,236.96,237.05,236.83,236.83,5272.0,215.8927,215.9747,215.7742,215.7742,5272.0
2019-03-20 11:40:00,236.85,236.85,236.46,236.48,13796.0,215.7924,215.7924,215.4371,215.4553,13796.0
2019-03-20 11:50:00,236.53,236.54,236.15,236.15,15872.0,215.5009,215.51,215.1547,215.1547,15872.0
2019-03-20 12:00:00,236.2,236.5,236.15,236.5,11625.0,215.2002,215.4736,215.1547,215.4736,11625.0
2019-03-20 12:10:00,236.39,236.62,236.33,236.51,12225.0,215.3733,215.5829,215.3187,215.4827,12225.0
2019-03-20 12:20:00,236.53,236.59,236.28,236.4,16026.0,215.5009,215.5556,215.2731,215.3825,16026.0
2019-03-20 12:30:00,236.39,236.5,235.86,236.16,15861.0,215.3733,215.4736,214.8905,215.1638,15861.0
2019-03-20 12:40:00,236.09,236.17,235.92,236.03,9249.0,215.1,215.1729,214.9451,215.0453,9249.0
2019-03-20 12:50:00,236.04,236.1,235.81,236.03,7145.0,215.0545,215.1091,214.8449,215.0453,7145.0
2019-03-20 13:00:00,235.99,236.06,235.89,235.97,12694.0,215.0089,215.0727,214.9178,214.9907,12694.0
2019-03-20 13:10:00,235.97,236.14,235.95,236.07,7187.0,214.9907,215.1456,214.9725,215.0818,7187.0
2019-03-20 13:20:00,236.12,236.16,235.97,235.97,6178.0,215.1273,215.1638,214.9907,214.9907,6178.0
2019-03-20 13:30:00,236.0,236.12,235.95,236.08,6916.0,215.018,215.1273,214.9725,215.0909,6916.0
2019-03-20 13:40:00,236.05,236.16,235.99,236.06,8652.0,215.0636,215.1638,215.0089,215.0727,8652.0
2019-03-20 13:50:00,236.06,236.39,235.96,236.39,10573.0,215.0727,215.3733,214.9816,215.3733,10573.0
2019-03-20 14:00:00,236.41,237.96,236.41,237.68,29537.0,215.3916,216.8038,215.3916,216.5487,29537.0
2019-03-20 14:10:00,237.85,238.0,237.54,237.55,21648.0,216.7035,216.8402,216.4211,216.4302,21648.0
2019-03-20 14:20:00,237.49,238.25,237.49,238.24,57334.0,216.3755,217.068,216.3755,217.0589,57334.0
2019-03-20 14:30:00,238.15,238.36,237.88,238.08,31421.0,216.9769,217.1682,216.7309,216.9131,31421.0
2019-03-20 14:40:00,238.16,238.41,238.01,238.32,16320.0,216.986,217.2137,216.8493,217.1318,16320.0
2019-03-20 14:50:00,238.37,238.49,238.0,238.14,24232.0,217.1773,217.2866,216.8402,216.9678,24232.0
2019-03-20 15:00:00,238.14,238.25,237.66,237.76,21344.0,216.9678,217.068,216.5304,216.6215,21344.0
2019-03-20 15:10:00,237.79,237.86,237.45,237.55,10584.0,216.6489,216.7126,216.3391,216.4302,10584.0
2019-03-20 15:20:00,237.58,237.62,237.22,237.24,17367.0,216.4575,216.494,216.1295,216.1478,17367.0
2019-03-20 15:30:00,237.29,237.29,236.55,236.73,29885.0,216.1933,216.1933,215.5191,215.6831,29885.0
2019-03-20 15:40:00,236.71,237.41,236.68,237.19,39571.0,215.6649,216.3027,215.6376,216.1022,39571.0
2019-03-20 15:50:00,237.09,237.27,236.9,236.97,80157.0,216.0111,216.1751,215.838,215.9018,80157.0
2019-03-21 09:30:00,236.68,237.5,236.55,237.04,31156.0,215.6376,216.3847,215.5191,215.9656,31156.0
2019-03-21 09:40:00,237.09,237.41,236.91,237.3,17431.0,216.0111,216.3027,215.8471,216.2024,17431.0
2019-03-21 09:50:00,237.16,237.77,237.15,237.44,23524.0,216.0749,216.6306,216.0658,216.33,23524.0
2019-03-21 10:00:00,237.55,238.14,237.51,237.97,31998.0,216.4302,216.9678,216.3938,216.8129,31998.0
2019-03-21 10:10:00,237.95,238.11,237.75,237.87,34091.0,216.7946,216.9404,216.6124,216.7218,34091.0
2019-03-21 10:20:00,237.88,238.24,237.84,238.13,16394.0,216.7309,217.0589,216.6944,216.9586,16394.0
2019-03-21 10:30:00,238.11,238.36,238.06,238.16,13457.0,216.9404,217.1682,216.8949,216.986,13457.0
2019-03-21 10:40:00,238.12,238.26,238.0,238.11,9209.0,216.9495,217.0771,216.8402,216.9404,9209.0
2019-03-21 10:50:00,238.13,238.37,238.05,238.26,9406.0,216.9586,217.1773,216.8858,217.0771,9406.0
2019-03-21 11:00:00,238.29,238.6,238.11,238.11,11630.0,217.1044,217.3869,216.9404,216.9404,11630.0
2019-03-21 11:10:00,238.06,238.25,237.98,238.15,21407.0,216.8949,217.068,216.822,216.9769,21407.0
2019-03-21 11:20:00,238.18,238.34,237.99,238.03,10286.0,217.0042,217.15,216.8311,216.8675,10286.0
2019-03-21 11:30:00,238.06,238.32,237.88,237.88,23324.0,216.8949,217.1318,216.7309,216.7309,23324.0
2019-03-21 11:40:00,237.78,238.07,237.68,237.78,7280.0,216.6398,216.904,216.5487,216.6398,7280.0
2019-03-21 11:50:00,237.86,238.33,237.72,238.3,12606.0,216.7126,217.1409,216.5851,217.1135,12606.0
2019-03-21 12:00:00,238.34,238.43,238.01,238.02,7523.0,217.15,217.232,216.8493,216.8584,7523.0
2019-03-21 12:10:00,238.1,238.21,238.03,238.14,7535.0,216.9313,217.0315,216.8675,216.9678,7535.0
2019-03-21 12:20:00,238.1,238.21,237.9,238.02,12559.0,216.9313,217.0315,216.7491,216.8584,12559.0
2019-03-21 12:30:00,238.07,238.17,237.82,237.9,8757.0,216.904,216.9951,216.6762,216.7491,8757.0
2019-03-21 12:40:00,237.86,238.0,237.83,237.9,10225.0,216.7126,216.8402,216.6853,216.7491,10225.0
2019-03-21 12:50:00,237.94,238.1,237.83,238.05,11241.0,216.7855,216.9313,216.6853,216.8858,11241.0
2019-03-21 13:00:00,238.04,238.5,238.04,238.44,13523.0,216.8766,217.2957,216.8766,217.2411,13523.0
2019-03-21 13:10:00,238.48,238.59,238.29,238.38,6628.0,217.2775,217.3777,217.1044,217.1864,6628.0
2019-03-21 13:20:00,238.39,238.42,238.12,238.42,11453.0,217.1955,217.2229,216.9495,217.2229,11453.0
2019-03-21 13:30:00,238.48,238.5,238.28,238.42,56951.0,217.2775,217.2957,217.0953,217.2229,56951.0
2019-03-21 13:40:00,238.43,238.56,238.21,238.51,32541.0,217.232,217.3504,217.0315,217.3049,32541.0
2019-03-21 13:50:00,238.54,238.63,238.33,238.41,8139.0,217.3322,217.4142,217.1409,217.2137,8139.0
2019-03-21 14:00:00,238.39,238.69,238.37,238.61,12378.0,217.1955,217.4689,217.1773,217.396,12378.0
2019-03-21 14:10:00,238.61,238.82,238.4,238.4,17222.0,217.396,217.5873,217.2046,217.2046,17222.0
2019-03-21 14:20:00,238.45,239.13,238.4,239.07,25176.0,217.2502,217.8697,217.2046,217.8151,25176.0
2019-03-21 14:30:00,239.09,239.09,238.81,239.0,12580.0,217.8333,217.8333,217.5782,217.7513,12580.0
2019-03-21 14:40:00,238.94,239.3,238.91,239.25,19369.0,217.6966,218.0246,217.6693,217.9791,19369.0
2019-03-21 14:50:00,239.31,239.4,239.11,239.11,22096.0,218.0337,218.1157,217.8515,217.8515,22096.0
2019-03-21 15:00:00,239.14,239.44,239.01,239.33,21015.0,217.8788,218.1522,217.7604,218.052,21015.0
2019-03-21 15:10:00,239.31,239.35,239.07,239.29,23365.0,218.0337,218.0702,217.8151,218.0155,23365.0
2019-03-21 15:20:00,239.3,239.44,239.11,239.35,25772.0,218.0246,218.1522,217.8515,218.0702,25772.0
2019-03-21 15:30:00,239.41,239.64,239.26,239.59,33987.0,218.1248,218.3344,217.9882,218.2888,33987.0
2019-03-21 15:40:00,239.54,239.85,239.45,239.47,48481.0,218.2433,218.5257,218.1613,218.1795,48481.0
2019-03-21 15:50:00,239.51,239.67,239.27,239.59,108724.0,218.216,218.3617,217.9973,218.2888,108724.0
2019-03-22 09:30:00,239.75,239.75,239.25,239.61,44999.0,218.4346,218.4346,217.9791,218.3071,44999.0
2019-03-22 09:40:00,239.75,240.34,239.35,240.0,80076.0,218.4346,218.9722,218.0702,218.6624,80076.0
2019-03-22 09:50:00,240.09,240.17,239.05,239.19,29422.0,218.7444,218.8173,217.7968,217.9244,29422.0
2019-03-22 10:00:00,239.14,239.32,238.52,239.2,43156.0,217.8788,218.0428,217.314,217.9335,43156.0
2019-03-22 10:10:00,239.24,239.49,238.94,239.05,17283.0,217.97,218.1977,217.6966,217.7968,17283.0
2019-03-22 10:20:00,239.03,239.21,238.86,238.86,20777.0,217.7786,217.9426,217.6237,217.6237,20777.0
2019-03-22 10:30:00,238.87,239.36,238.87,239.2,23190.0,217.6329,218.0793,217.6329,217.9335,23190.0
2019-03-22 10:40:00,239.23,239.26,238.55,238.81,30563.0,217.9608,217.9882,217.3413,217.5782,30563.0
2019-03-22 10:50:00,238.77,239.17,238.58,238.89,40481.0,217.5417,217.9062,217.3686,217.6511,40481.0
2019-03-22 11:00:00,238.83,239.16,238.75,238.98,15257.0,217.5964,217.8971,217.5235,217.7331,15257.0
2019-03-22 11:10:00,238.92,239.4,238.76,239.28,13756.0,217.6784,218.1157,217.5326,218.0064,13756.0
2019-03-22 11:20:00,239.27,239.28,238.88,239.03,9673.0,217.9973,218.0064,217.642,217.7786,9673.0
2019-03-22 11:30:00,238.96,239.11,238.43,238.48,11562.0,217.7148,217.8515,217.232,217.2775,11562.0
2019-03-22 11:40:00,238.41,238.51,237.92,238.19,16852.0,217.2137,217.3049,216.7673,217.0133,16852.0
2019-03-22 11:50:00,238.15,238.21,237.37,237.37,21982.0,216.9769,217.0315,216.2662,216.2662,21982.0
2019-03-22 12:00:00,237.34,238.0,237.34,237.76,14156.0,216.2389,216.8402,216.2389,216.6215,14156.0
2019-03-22 12:10:00,237.76,237.89,237.5,237.78,11047.0,216.6215,216.74,216.3847,216.6398,11047.0
2019-03-22 12:20:00,237.85,238.11,237.56,237.65,17351.0,216.7035,216.9404,216.4393,216.5213,17351.0
2019-03-22 12:30:00,237.63,237.84,237.36,237.36,11662.0,216.5031,216.6944,216.2571,216.2571,11662.0
2019-03-22 12:40:00,237.38,237.43,236.9,237.42,24942.0,216.2753,216.3209,215.838,216.3118,24942.0
2019-03-22 12:50:00,237.39,238.14,237.36,237.96,17665.0,216.2844,216.9678,216.2571,216.8038,17665.0
2019-03-22 13:00:00,237.98,238.36,237.98,238.35,14622.0,216.822,217.1682,216.822,217.1591,14622.0
2019-03-22 13:10:00,238.32,238.33,238.02,238.06,11952.0,217.1318,217.1409,216.8584,216.8949,11952.0
2019-03-22 13:20:00,238.09,238.09,237.69,237.76,5733.0,216.9222,216.9222,216.5578,216.6215,5733.0
2019-03-22 13:30:00,237.73,238.05,237.73,237.97,13388.0,216.5942,216.8858,216.5942,216.8129,13388.0
2019-03-22 13:40:00,237.99,238.22,237.95,237.96,12363.0,216.8311,217.0406,216.7946,216.8038,12363.0
2019-03-22 13:50:00,237.96,237.98,237.03,237.17,18529.0,216.8038,216.822,215.9564,216.084,18529.0
2019-03-22 14:00:00,237.19,237.89,237.18,237.89,14504.0,216.1022,216.74,216.0931,216.74,14504.0
2019-03-22 14:10:00,237.82,238.51,237.79,238.22,11625.0,216.6762,217.3049,216.6489,217.0406,11625.0
2019-03-22 14:20:00,238.21,238.61,238.21,238.56,18233.0,217.0315,217.396,217.0315,217.3504,18233.0
2019-03-22 14:30:00,238.51,238.58,238.23,238.48,13115.0,217.3049,217.3686,217.0498,217.2775,13115.0
2019-03-22 14:40:00,238.45,239.18,238.43,239.11,23230.0,217.2502,217.9153,217.232,217.8515,23230.0
2019-03-22 14:50:00,239.07,239.36,238.96,238.96,24055.0,217.8151,218.0793,217.7148,217.7148,24055.0
2019-03-22 15:00:00,238.98,239.28,238.68,238.71,14765.0,217.7331,218.0064,217.4597,217.4871,14765.0
2019-03-22 15:10:00,238.76,238.76,238.14,238.3,14043.0,217.5326,217.5326,216.9678,217.1135,14043.0
2019-03-22 15:20:00,238.33,238.58,238.21,238.22,25856.0,217.1409,217.3686,217.0315,217.0406,25856.0
2019-03-22 15:30:00,238.12,238.15,237.7,237.81,26265.0,216.9495,216.9769,216.5669,216.6671,26265.0
2019-03-22 15:40:00,237.83,238.27,237.8,238.27,53101.0,216.6853,217.0862,216.658,217.0862,53101.0
2019-03-22 15:50:00,238.26,238.42,237.4,237.54,157438.0,217.0771,217.2229,216.2935,216.4211,157438.0
2019-03-25 09:30:00,237.44,238.02,236.36,237.58,49774.0,216.33,216.8584,215.346,216.4575,49774.0
2019-03-25 09:40:00,237.57,237.88,236.39,236.51,41805.0,216.4484,216.7309,215.3733,215.4827,41805.0
2019-03-25 09:50:00,236.5,236.7,235.78,235.96,50002.0,215.4736,215.6558,214.8176,214.9816,50002.0
2019-03-25 10:00:00,235.89,236.78,235.88,236.54,31763.0,214.9178,215.7287,214.9087,215.51,31763.0
2019-03-25 10:10:00,236.46,236.62,236.33,236.44,13641.0,215.4371,215.5829,215.3187,215.4189,13641.0
2019-03-25 10:20:00,236.44,236.62,236.4,236.41,15745.0,215.4189,215.5829,215.3825,215.3916,15745.0
2019-03-25 10:30:00,236.41,237.25,236.36,236.85,33782.0,215.3916,216.1569,215.346,215.7924,33782.0
2019-03-25 10:40:00,236.72,236.84,236.25,236.84,11158.0,215.674,215.7833,215.2458,215.7833,11158.0
2019-03-25 10:50:00,236.87,237.38,236.86,237.0,14945.0,215.8107,216.2753,215.8016,215.9291,14945.0
2019-03-25 11:00:00,237.05,237.31,236.82,237.16,16498.0,215.9747,216.2115,215.7651,216.0749,16498.0
2019-03-25 11:10:00,237.13,238.08,236.96,238.02,18099.0,216.0475,216.9131,215.8927,216.8584,18099.0
2019-03-25 11:20:00,238.0,238.01,237.67,237.84,9178.0,216.8402,216.8493,216.5395,216.6944,9178.0
2019-03-25 11:30:00,237.82,237.83,237.28,237.46,10335.0,216.6762,216.6853,216.1842,216.3482,10335.0
2019-03-25 11:40:00,237.51,237.53,236.77,236.84,9942.0,216.3938,216.412,215.7196,215.7833,9942.0
2019-03-25 11:50:00,236.88,237.12,236.76,236.77,8740.0,215.8198,216.0384,215.7104,215.7196,8740.0
2019-03-25 12:00:00,236.75,237.17,236.7,237.1,10266.0,215.7013,216.084,215.6558,216.0202,10266.0
2019-03-25 12:10:00,237.06,237.33,237.03,237.27,5850.0,215.9838,216.2298,215.9564,216.1751,5850.0
2019-03-25 12:20:00,237.26,237.74,237.26,237.5,9618.0,216.166,216.6033,216.166,216.3847,9618.0
2019-03-25 12:30:00,237.48,237.48,236.64,236.71,5839.0,216.3664,216.3664,215.6011,215.6649,5839.0
2019-03-25 12:40:00,236.63,236.8,236.35,236.8,9063.0,215.592,215.7469,215.3369,215.7469,9063.0
2019-03-25 12:50:00,236.79,237.16,236.7,237.16,9347.0,215.7378,216.0749,215.6558,216.0749,9347.0
2019-03-25 13:00:00,237.19,237.2,236.77,236.97,6239.0,216.1022,216.1113,215.7196,215.9018,6239.0
2019-03-25 13:10:00,236.94,237.27,236.83,237.1,9780.0,215.8744,216.1751,215.7742,216.0202,9780.0
2019-03-25 13:20:00,237.12,237.21,236.56,236.7,11906.0,216.0384,216.1204,215.5282,215.6558,11906.0
2019-03-25 13:30:00,236.64,237.07,236.55,237.02,6563.0,215.6011,215.9929,215.5191,215.9473,6563.0
2019-03-25 13:40:00,237.02,237.02,236.55,236.62,11498.0,215.9473,215.9473,215.5191,215.5829,11498.0
2019-03-25 13:50:00,236.6,236.72,236.45,236.45,11066.0,215.5647,215.674,215.428,215.428,11066.0
2019-03-25 14:00:00,236.5,236.65,236.32,236.37,9464.0,215.4736,215.6102,215.3096,215.3551,9464.0
2019-03-25 14:10:00,236.38,236.54,236.14,236.25,12863.0,215.3642,215.51,215.1456,215.2458,12863.0
2019-03-25 14:20:00,236.29,236.39,236.08,236.39,9860.0,215.2822,215.3733,215.0909,215.3733,9860.0
2019-03-25 14:30:00,236.41,236.67,236.41,236.62,5978.0,215.3916,215.6284,215.3916,215.5829,5978.0
2019-03-25 14:40:00,236.67,236.96,236.64,236.8,6864.0,215.6284,215.8927,215.6011,215.7469,6864.0
2019-03-25 14:50:00,236.82,237.12,236.72,237.1,12807.0,215.7651,216.0384,215.674,216.0202,12807.0
2019-03-25 15:00:00,237.1,237.3,236.99,237.1,12523.0,216.0202,216.2024,215.92,216.0202,12523.0
2019-03-25 15:10:00,237.07,237.44,237.05,237.11,14740.0,215.9929,216.33,215.9747,216.0293,14740.0
2019-03-25 15:20:00,237.1,237.38,237.09,237.14,13428.0,216.0202,216.2753,216.0111,216.0567,13428.0
2019-03-25 15:30:00,237.14,237.24,237.0,237.0,19851.0,216.0567,216.1478,215.9291,215.9291,19851.0
2019-03-25 15:40:00,237.0,237.22,236.73,236.82,29985.0,215.9291,216.1295,215.6831,215.7651,29985.0
2019-03-25 15:50:00,236.82,237.11,236.63,236.97,68571.0,215.7651,216.0293,215.592,215.9018,68571.0
2019-03-26 09:30:00,238.0,238.5,237.36,238.32,57747.0,216.8402,217.2957,216.2571,217.1318,57747.0
2019-03-26 09:40:00,238.43,239.0,238.24,238.8,23183.0,217.232,217.7513,217.0589,217.5691,23183.0
2019-03-26 09:50:00,238.8,239.1,238.69,238.81,23507.0,217.5691,217.8424,217.4689,217.5782,23507.0
2019-03-26 10:00:00,238.82,238.99,238.59,238.61,18381.0,217.5873,217.7422,217.3777,217.396,18381.0
2019-03-26 10:10:00,238.66,239.45,238.63,239.45,31364.0,217.4415,218.1613,217.4142,218.1613,31364.0
2019-03-26 10:20:00,239.44,239.48,239.04,239.36,15961.0,218.1522,218.1886,217.7877,218.0793,15961.0
2019-03-26 10:30:00,239.42,239.68,239.27,239.63,25965.0,218.134,218.3708,217.9973,218.3253,25965.0
2019-03-26 10:40:00,239.66,240.16,239.57,240.16,43587.0,218.3526,218.8082,218.2706,218.8082,43587.0
2019-03-26 10:50:00,240.1,240.21,239.95,240.01,14589.0,218.7535,218.8537,218.6168,218.6715,14589.0
2019-03-26 11:00:00,240.03,240.25,239.72,240.14,31664.0,218.6897,218.8902,218.4073,218.7899,31664.0
2019-03-26 11:10:00,240.08,240.12,239.63,239.65,12324.0,218.7353,218.7717,218.3253,218.3435,12324.0
2019-03-26 11:20:00,239.73,239.96,239.73,239.96,21223.0,218.4164,218.6259,218.4164,218.6259,21223.0
2019-03-26 11:30:00,239.96,240.02,239.63,239.79,17471.0,218.6259,218.6806,218.3253,218.4711,17471.0
2019-03-26 11:40:00,239.85,239.93,239.66,239.74,18767.0,218.5257,218.5986,218.3526,218.4255,18767.0
2019-03-26 11:50:00,239.79,239.79,239.18,239.2,15575.0,218.4711,218.4711,217.9153,217.9335,15575.0
2019-03-26 12:00:00,239.21,239.28,238.72,238.75,12960.0,217.9426,218.0064,217.4962,217.5235,12960.0
2019-03-26 12:10:00,238.79,239.09,238.73,239.01,15766.0,217.56,217.8333,217.5053,217.7604,15766.0
2019-03-26 12:20:00,239.09,239.09,238.47,238.56,12770.0,217.8333,217.8333,217.2684,217.3504,12770.0
2019-03-26 12:30:00,238.59,238.84,238.42,238.42,12159.0,217.3777,217.6055,217.2229,217.2229,12159.0
2019-03-26 12:40:00,238.47,238.51,238.15,238.21,8895.0,217.2684,217.3049,216.9769,217.0315,8895.0
2019-03-26 12:50:00,238.26,238.59,238.26,238.57,9720.0,217.0771,217.3777,217.0771,217.3595,9720.0
2019-03-26 13:00:00,238.58,238.89,238.58,238.79,14940.0,217.3686,217.6511,217.3686,217.56,14940.0
2019-03-26 13:10:00,238.86,238.96,238.82,238.86,9735.0,217.6237,217.7148,217.5873,217.6237,9735.0
2019-03-26 13:20:00,238.91,238.92,238.6,238.6,4853.0,217.6693,217.6784,217.3869,217.3869,4853.0
2019-03-26 13:30:00,238.6,238.6,238.2,238.23,11763.0,217.3869,217.3869,217.0224,217.0498,11763.0
2019-03-26 13:40:00,238.24,238.49,238.21,238.45,18003.0,217.0589,217.2866,217.0315,217.2502,18003.0
2019-03-26 13:50:00,238.42,238.48,238.05,238.08,11032.0,217.2229,217.2775,216.8858,216.9131,11032.0
2019-03-26 14:00:00,238.09,238.43,237.91,238.32,20744.0,216.9222,217.232,216.7582,217.1318,20744.0
2019-03-26 14:10:00,238.3,238.38,238.11,238.33,15518.0,217.1135,217.1864,216.9404,217.1409,15518.0
2019-03-26 14:20:00,238.34,238.49,238.11,238.2,15211.0,217.15,217.2866,216.9404,217.0224,15211.0
2019-03-26 14:30:00,238.16,238.29,238.06,238.26,12682.0,216.986,217.1044,216.8949,217.0771,12682.0
2019-03-26 14:40:00,238.3,238.51,238.25,238.51,13617.0,217.1135,217.3049,217.068,217.3049,13617.0
2019-03-26 14:50:00,238.51,238.51,238.17,238.42,8179.0,217.3049,217.3049,216.9951,217.2229,8179.0
2019-03-26 15:00:00,238.49,238.63,238.46,238.6,9839.0,217.2866,217.4142,217.2593,217.3869,9839.0
2019-03-26 15:10:00,238.54,238.65,238.45,238.52,14386.0,217.3322,217.4324,217.2502,217.314,14386.0
2019-03-26 15:20:00,238.46,238.51,238.2,238.2,12116.0,217.2593,217.3049,217.0224,217.0224,12116.0
2019-03-26 15:30:00,238.18,238.61,238.12,238.61,25589.0,217.0042,217.396,216.9495,217.396,25589.0
2019-03-26 15:40:00,238.57,238.86,238.5,238.68,30074.0,217.3595,217.6237,217.2957,217.4597,30074.0
2019-03-26 15:50:00,238.73,239.19,238.64,239.07,54440.0,217.5053,217.9244,217.4233,217.8151,54440.0
2019-03-27 09:30:00,238.71,239.73,238.2,239.36,47671.0,217.4871,218.4164,217.0224,218.0793,47671.0
2019-03-27 09:40:00,239.47,239.83,239.27,239.78,19694.0,218.1795,218.5075,217.9973,218.4619,19694.0
2019-03-27 09:50:00,239.81,240.21,239.56,239.69,53849.0,218.4893,218.8537,218.2615,218.3799,53849.0
2019-03-27 10:00:00,239.7,240.08,239.43,239.87,18264.0,218.3891,218.7353,218.1431,218.5439,18264.0
2019-03-27 10:10:00,239.89,240.15,239.63,240.15,18505.0,218.5622,218.7991,218.3253,218.7991,18505.0
2019-03-27 10:20:00,240.09,240.15,239.66,239.89,24507.0,218.7444,218.7991,218.3526,218.5622,24507.0
2019-03-27 10:30:00,239.96,240.04,239.66,239.71,10166.0,218.6259,218.6988,218.3526,218.3982,10166.0
2019-03-27 10:40:00,239.65,239.8,239.34,239.41,31114.0,218.3435,218.4802,218.0611,218.1248,31114.0
2019-03-27 10:50:00,239.37,239.47,239.18,239.4,20652.0,218.0884,218.1795,217.9153,218.1157,20652.0
2019-03-27 11:00:00,239.41,239.62,239.22,239.35,12696.0,218.1248,218.3162,217.9517,218.0702,12696.0
2019-03-27 11:10:00,239.32,239.41,238.82,238.9,26404.0,218.0428,218.1248,217.5873,217.6602,26404.0
2019-03-27 11:20:00,238.84,239.0,238.65,238.65,19359.0,217.6055,217.7513,217.4324,217.4324,19359.0
2019-03-27 11:30:00,238.7,238.9,238.39,238.59,15350.0,217.478,217.6602,217.1955,217.3777,15350.0
2019-03-27 11:40:00,238.67,238.7,238.35,238.43,15445.0,217.4506,217.478,217.1591,217.232,15445.0
2019-03-27 11:50:00,238.38,238.52,238.19,238.3,18026.0,217.1864,217.314,217.0133,217.1135,18026.0
2019-03-27 12:00:00,238.37,238.48,238.16,238.4,16196.0,217.1773,217.2775,216.986,217.2046,16196.0
2019-03-27 12:10:00,238.42,238.47,238.24,238.47,10810.0,217.2229,217.2684,217.0589,217.2684,10810.0
2019-03-27 12:20:00,238.56,238.69,238.36,238.39,10143.0,217.3504,217.4689,217.1682,217.1955,10143.0
2019-03-27 12:30:00,238.43,238.65,238.33,238.59,9723.0,217.232,217.4324,217.1409,217.3777,9723.0
2019-03-27 12:40:00,238.62,238.83,238.49,238.75,10141.0,217.4051,217.5964,217.2866,217.5235,10141.0
2019-03-27 12:50:00,238.71,238.89,238.69,238.73,9019.0,217.4871,217.6511,217.4689,217.5053,9019.0
2019-03-27 13:00:00,238.7,238.7,238.35,238.39,10733.0,217.478,217.478,217.1591,217.1955,10733.0
2019-03-27 13:10:00,238.36,238.97,238.32,238.85,13457.0,217.1682,217.724,217.1318,217.6146,13457.0
2019-03-27 13:20:00,238.77,238.99,238.73,238.88,8411.0,217.5417,217.7422,217.5053,217.642,8411.0
2019-03-27 13:30:00,238.86,238.98,238.75,238.9,9213.0,217.6237,217.7331,217.5235,217.6602,9213.0
2019-03-27 13:40:00,238.95,239.23,238.95,239.11,9010.0,217.7057,217.9608,217.7057,217.8515,9010.0
2019-03-27 13:50:00,239.18,239.29,239.1,239.13,9631.0,217.9153,218.0155,217.8424,217.8697,9631.0
2019-03-27 14:00:00,239.2,239.4,239.12,239.4,19289.0,217.9335,218.1157,217.8606,218.1157,19289.0
2019-03-27 14:10:00,239.42,239.69,239.37,239.38,14846.0,218.134,218.3799,218.0884,218.0975,14846.0
2019-03-27 14:20:00,239.35,239.39,239.09,239.18,17463.0,218.0702,218.1066,217.8333,217.9153,17463.0
2019-03-27 14:30:00,239.19,239.38,238.72,238.79,14146.0,217.9244,218.0975,217.4962,217.56,14146.0
2019-03-27 14:40:00,238.78,239.07,238.78,239.05,9649.0,217.5509,217.8151,217.5509,217.7968,9649.0
2019-03-27 14:50:00,239.09,239.42,238.97,239.01,13303.0,217.8333,218.134,217.724,217.7604,13303.0
2019-03-27 15:00:00,239.08,239.08,238.83,238.94,10968.0,217.8242,217.8242,217.5964,217.6966,10968.0
2019-03-27 15:10:00,238.99,239.07,238.85,238.92,9525.0,217.7422,217.8151,217.6146,217.6784,9525.0
2019-03-27 15:20:00,238.97,239.27,238.83,239.25,15196.0,217.724,217.9973,217.5964,217.9791,15196.0
2019-03-27 15:30:00,239.28,239.6,239.28,239.54,34816.0,218.0064,218.2979,218.0064,218.2433,34816.0
2019-03-27 15:40:00,239.49,239.66,239.42,239.46,34848.0,218.1977,218.3526,218.134,218.1704,34848.0
2019-03-27 15:50:00,239.47,239.55,239.03,239.41,75848.0,218.1795,218.2524,217.7786,218.1248,75848.0
2019-03-28 09:30:00,240.22,241.42,239.58,241.17,61462.0,218.8628,219.9561,218.2797,219.7284,61462.0
2019-03-28 09:40:00,241.17,241.3,240.82,241.16,30196.0,219.7284,219.8468,219.4095,219.7193,30196.0
2019-03-28 09:50:00,241.15,241.24,240.72,241.06,24234.0,219.7101,219.7921,219.3184,219.6281,24234.0
2019-03-28 10:00:00,241.09,241.35,240.75,241.33,22858.0,219.6555,219.8924,219.3457,219.8741,22858.0
2019-03-28 10:10:00,241.4,241.53,241.22,241.48,17690.0,219.9379,220.0564,219.7739,220.0108,17690.0
2019-03-28 10:20:00,241.52,241.73,241.39,241.69,20031.0,220.0472,220.2386,219.9288,220.2021,20031.0
2019-03-28 10:30:00,241.74,241.95,241.6,241.71,32739.0,220.2477,220.439,220.1201,220.2204,32739.0
2019-03-28 10:40:00,241.68,241.94,241.61,241.62,26684.0,220.193,220.4299,220.1292,220.1384,26684.0
2019-03-28 10:50:00,241.62,241.64,241.26,241.47,23029.0,220.1384,220.1566,219.8104,220.0017,23029.0
2019-03-28 11:00:00,241.52,241.52,241.0,241.28,25368.0,220.0472,220.0472,219.5735,219.8286,25368.0
2019-03-28 11:10:00,241.22,241.32,241.0,241.05,17249.0,219.7739,219.865,219.5735,219.619,17249.0
2019-03-28 11:20:00,241.0,241.12,240.35,240.39,70678.0,219.5735,219.6828,218.9813,219.0177,70678.0
2019-03-28 11:30:00,240.44,240.59,240.34,240.49,21636.0,219.0633,219.1999,218.9722,219.1088,21636.0
2019-03-28 11:40:00,240.48,240.59,240.25,240.55,16009.0,219.0997,219.1999,218.8902,219.1635,16009.0
2019-03-28 11:50:00,240.51,240.54,240.24,240.42,11328.0,219.127,219.1544,218.881,219.045,11328.0
2019-03-28 12:00:00,240.31,240.44,240.12,240.22,19588.0,218.9448,219.0633,218.7717,218.8628,19588.0
2019-03-28 12:10:00,240.14,240.19,239.99,240.16,12938.0,218.7899,218.8355,218.6533,218.8082,12938.0
2019-03-28 12:20:00,240.21,240.35,240.15,240.34,8321.0,218.8537,218.9813,218.7991,218.9722,8321.0
2019-03-28 12:30:00,240.28,240.42,240.11,240.42,15688.0,218.9175,219.045,218.7626,219.045,15688.0
2019-03-28 12:40:00,240.43,240.67,240.4,240.46,9588.0,219.0542,219.2728,219.0268,219.0815,9588.0
2019-03-28 12:50:00,240.51,240.77,240.51,240.73,5424.0,219.127,219.3639,219.127,219.3275,5424.0
2019-03-28 13:00:00,240.72,240.93,240.72,240.85,8619.0,219.3184,219.5097,219.3184,219.4368,8619.0
2019-03-28 13:10:00,240.91,241.03,240.72,240.83,10625.0,219.4915,219.6008,219.3184,219.4186,10625.0
2019-03-28 13:20:00,240.87,240.95,240.78,240.93,11975.0,219.455,219.5279,219.373,219.5097,11975.0
2019-03-28 13:30:00,240.94,241.01,240.84,240.96,6788.0,219.5188,219.5826,219.4277,219.537,6788.0
2019-03-28 13:40:00,240.95,241.04,240.87,240.96,5933.0,219.5279,219.6099,219.455,219.537,5933.0
2019-03-28 13:50:00,240.96,241.14,240.96,241.14,4265.0,219.537,219.701,219.537,219.701,4265.0
2019-03-28 14:00:00,241.13,241.14,240.99,241.0,9092.0,219.6919,219.701,219.5644,219.5735,9092.0
2019-03-28 14:10:00,241.06,241.42,241.01,241.34,13288.0,219.6281,219.9561,219.5826,219.8833,13288.0
2019-03-28 14:20:00,241.31,241.32,241.11,241.2,8900.0,219.8559,219.865,219.6737,219.7557,8900.0
2019-03-28 14:30:00,241.16,241.2,240.98,241.03,6250.0,219.7193,219.7557,219.5553,219.6008,6250.0
2019-03-28 14:40:00,241.04,241.14,240.98,241.06,10223.0,219.6099,219.701,219.5553,219.6281,10223.0
2019-03-28 14:50:00,241.04,241.15,240.98,241.12,12478.0,219.6099,219.7101,219.5553,219.6828,12478.0
2019-03-28 15:00:00,241.11,241.39,241.01,241.29,8370.0,219.6737,219.9288,219.5826,219.8377,8370.0
2019-03-28 15:10:00,241.23,241.55,241.23,241.55,20804.0,219.783,220.0746,219.783,220.0746,20804.0
2019-03-28 15:20:00,241.53,241.66,241.44,241.55,59495.0,220.0564,220.1748,219.9744,220.0746,59495.0
2019-03-28 15:30:00,241.56,241.66,241.43,241.53,72682.0,220.0837,220.1748,219.9653,220.0564,72682.0
2019-03-28 15:40:00,241.55,241.56,241.3,241.32,28826.0,220.0746,220.0837,219.8468,219.865,28826.0
2019-03-28 15:50:00,241.32,241.49,241.15,241.17,82859.0,219.865,220.0199,219.7101,219.7284,82859.0
2019-03-29 09:30:00,241.66,242.29,241.27,241.45,46105.0,220.1748,220.7488,219.8195,219.9835,46105.0
2019-03-29 09:40:00,241.43,241.71,241.19,241.23,20119.0,219.9653,220.2204,219.7466,219.783,20119.0
2019-03-29 09:50:00,241.23,241.24,240.78,241.12,17317.0,219.783,219.7921,219.373,219.6828,17317.0
2019-03-29 10:00:00,241.15,241.34,240.92,241.25,21639.0,219.7101,219.8833,219.5006,219.8013,21639.0
2019-03-29 10:10:00,241.28,241.76,241.12,241.62,45450.0,219.8286,220.2659,219.6828,220.1384,45450.0
2019-03-29 10:20:00,241.55,241.56,241.15,241.53,14062.0,220.0746,220.0837,219.7101,220.0564,14062.0
2019-03-29 10:30:00,241.49,241.63,241.32,241.52,14575.0,220.0199,220.1475,219.865,220.0472,14575.0
2019-03-29 10:40:00,241.5,241.59,241.0,241.09,20668.0,220.029,220.111,219.5735,219.6555,20668.0
2019-03-29 10:50:00,241.03,241.06,240.77,240.88,16380.0,219.6008,219.6281,219.3639,219.4641,16380.0
2019-03-29 11:00:00,240.95,241.28,240.88,241.12,12496.0,219.5279,219.8286,219.4641,219.6828,12496.0
2019-03-29 11:10:00,241.13,241.38,241.03,241.24,11983.0,219.6919,219.9197,219.6008,219.7921,11983.0
2019-03-29 11:20:00,241.23,241.42,241.12,241.38,26293.0,219.783,219.9561,219.6828,219.9197,26293.0
2019-03-29 11:30:00,241.4,241.87,241.37,241.79,42629.0,219.9379,220.3661,219.9106,220.2932,42629.0
2019-03-29 11:40:00,241.82,241.85,241.55,241.63,10392.0,220.3206,220.3479,220.0746,220.1475,10392.0
2019-03-29 11:50:00,241.6,241.75,241.54,241.63,8125.0,220.1201,220.2568,220.0655,220.1475,8125.0
2019-03-29 12:00:00,241.63,241.63,241.08,241.19,20849.0,220.1475,220.1475,219.6464,219.7466,20849.0
2019-03-29 12:10:00,241.18,241.29,240.88,240.93,15984.0,219.7375,219.8377,219.4641,219.5097,15984.0
2019-03-29 12:20:00,240.9,241.31,240.9,241.25,11065.0,219.4824,219.8559,219.4824,219.8013,11065.0
2019-03-29 12:30:00,241.2,241.26,241.04,241.2,8565.0,219.7557,219.8104,219.6099,219.7557,8565.0
2019-03-29 12:40:00,241.2,241.23,240.97,241.09,11774.0,219.7557,219.783,219.5461,219.6555,11774.0
2019-03-29 12:50:00,241.13,241.56,241.09,241.5,10725.0,219.6919,220.0837,219.6555,220.029,10725.0
2019-03-29 13:00:00,241.47,241.54,241.29,241.44,8781.0,220.0017,220.0655,219.8377,219.9744,8781.0
2019-03-29 13:10:00,241.46,241.53,241.3,241.33,8378.0,219.9926,220.0564,219.8468,219.8741,8378.0
2019-03-29 13:20:00,241.24,241.36,241.11,241.34,10750.0,219.7921,219.9015,219.6737,219.8833,10750.0
2019-03-29 13:30:00,241.31,241.37,241.18,241.37,6193.0,219.8559,219.9106,219.7375,219.9106,6193.0
2019-03-29 13:40:00,241.36,241.47,241.21,241.32,6534.0,219.9015,220.0017,219.7648,219.865,6534.0
2019-03-29 13:50:00,241.29,241.29,241.1,241.22,6589.0,219.8377,219.8377,219.6646,219.7739,6589.0
2019-03-29 14:00:00,241.2,241.52,241.17,241.52,9305.0,219.7557,220.0472,219.7284,220.0472,9305.0
2019-03-29 14:10:00,241.54,241.59,241.48,241.53,14788.0,220.0655,220.111,220.0108,220.0564,14788.0
2019-03-29 14:20:00,241.56,241.67,241.5,241.66,9734.0,220.0837,220.1839,220.029,220.1748,9734.0
2019-03-29 14:30:00,241.66,241.66,241.36,241.36,10309.0,220.1748,220.1748,219.9015,219.9015,10309.0
2019-03-29 14:40:00,241.41,241.54,241.23,241.39,15025.0,219.947,220.0655,219.783,219.9288,15025.0
2019-03-29 14:50:00,241.41,241.73,241.39,241.66,43919.0,219.947,220.2386,219.9288,220.1748,43919.0
2019-03-29 15:00:00,241.67,241.82,241.62,241.71,16364.0,220.1839,220.3206,220.1384,220.2204,16364.0
2019-03-29 15:10:00,241.75,241.84,241.49,241.59,12716.0,220.2568,220.3388,220.0199,220.111,12716.0
2019-03-29 15:20:00,241.59,241.59,241.29,241.51,19063.0,220.111,220.111,219.8377,220.0381,19063.0
2019-03-29 15:30:00,241.51,241.83,241.42,241.83,29530.0,220.0381,220.3297,219.9561,220.3297,29530.0
2019-03-29 15:40:00,241.83,241.84,241.52,241.63,29967.0,220.3297,220.3388,220.0472,220.1475,29967.0
2019-03-29 15:50:00,241.61,242.44,241.47,242.29,225273.0,220.1292,220.8855,220.0017,220.7488,225273.0
2019-04-01 09:30:00,243.07,243.88,242.62,243.31,83514.0,221.4594,222.1974,221.0495,221.6781,83514.0
2019-04-01 09:40:00,243.19,243.79,243.06,243.71,27982.0,221.5688,222.1154,221.4503,222.0425,27982.0
2019-04-01 09:50:00,243.77,243.87,243.12,243.2,25676.0,222.0972,222.1883,221.505,221.5779,25676.0
2019-04-01 10:00:00,243.28,243.73,243.28,243.43,24382.0,221.6508,222.0608,221.6508,221.7874,24382.0
2019-04-01 10:10:00,243.41,243.8,243.41,243.61,18099.0,221.7692,222.1245,221.7692,221.9514,18099.0
2019-04-01 10:20:00,243.64,243.65,242.58,242.58,31493.0,221.9788,221.9879,221.013,221.013,31493.0
2019-04-01 10:30:00,242.71,243.33,242.59,243.33,39400.0,221.1314,221.6963,221.0221,221.6963,39400.0
2019-04-01 10:40:00,243.23,243.34,242.99,243.14,14207.0,221.6052,221.7054,221.3866,221.5232,14207.0
2019-04-01 10:50:00,243.15,243.26,242.96,243.25,15202.0,221.5323,221.6326,221.3592,221.6234,15202.0
2019-04-01 11:00:00,243.26,243.64,243.22,243.63,12254.0,221.6326,221.9788,221.5961,221.9697,12254.0
2019-04-01 11:10:00,243.7,243.76,243.4,243.54,15791.0,222.0334,222.0881,221.7601,221.8877,15791.0
2019-04-01 11:20:00,243.55,243.55,243.03,243.18,11907.0,221.8968,221.8968,221.423,221.5597,11907.0
2019-04-01 11:30:00,243.18,243.35,243.07,243.22,9974.0,221.5597,221.7145,221.4594,221.5961,9974.0
2019-04-01 11:40:00,243.14,243.14,242.84,242.97,10823.0,221.5232,221.5232,221.2499,221.3683,10823.0
2019-04-01 11:50:00,243.0,243.27,242.94,243.23,12187.0,221.3957,221.6417,221.341,221.6052,12187.0
2019-04-01 12:00:00,243.25,243.32,242.93,243.05,10789.0,221.6234,221.6872,221.3319,221.4412,10789.0
2019-04-01 12:10:00,243.02,243.48,242.99,243.42,13500.0,221.4139,221.833,221.3866,221.7783,13500.0
2019-04-01 12:20:00,243.43,243.46,243.21,243.25,9457.0,221.7874,221.8148,221.587,221.6234,9457.0
2019-04-01 12:30:00,243.23,243.45,243.21,243.25,12054.0,221.6052,221.8057,221.587,221.6234,12054.0
2019-04-01 12:40:00,243.34,243.42,243.24,243.36,11554.0,221.7054,221.7783,221.6143,221.7237,11554.0
2019-04-01 12:50:00,243.36,243.45,243.34,243.36,8063.0,221.7237,221.8057,221.7054,221.7237,8063.0
2019-04-01 13:00:00,243.41,243.44,243.26,243.33,5360.0,221.7692,221.7965,221.6326,221.6963,5360.0
2019-04-01 13:10:00,243.4,243.47,243.3,243.35,8503.0,221.7601,221.8239,221.669,221.7145,8503.0
2019-04-01 13:20:00,243.33,243.55,243.24,243.53,11823.0,221.6963,221.8968,221.6143,221.8785,11823.0
2019-04-01 13:30:00,243.5,243.52,243.39,243.48,5919.0,221.8512,221.8694,221.751,221.833,5919.0
2019-04-01 13:40:00,243.45,243.66,243.45,243.5,9645.0,221.8057,221.997,221.8057,221.8512,9645.0
2019-04-01 13:50:00,243.51,243.64,243.43,243.55,16963.0,221.8603,221.9788,221.7874,221.8968,16963.0
2019-04-01 14:00:00,243.62,243.82,243.58,243.8,11381.0,221.9605,222.1428,221.9241,222.1245,11381.0
2019-04-01 14:10:00,243.8,243.86,243.7,243.72,16091.0,222.1245,222.1792,222.0334,222.0517,16091.0
2019-04-01 14:20:00,243.7,243.7,243.49,243.5,11853.0,222.0334,222.0334,221.8421,221.8512,11853.0
2019-04-01 14:30:00,243.53,243.67,243.51,243.65,20439.0,221.8785,222.0061,221.8603,221.9879,20439.0
2019-04-01 14:40:00,243.63,243.74,243.63,243.69,10036.0,221.9697,222.0699,221.9697,222.0243,10036.0
2019-04-01 14:50:00,243.66,243.82,243.62,243.66,18113.0,221.997,222.1428,221.9605,221.997,18113.0
2019-04-01 15:00:00,243.66,243.66,243.53,243.57,9745.0,221.997,221.997,221.8785,221.915,9745.0
2019-04-01 15:10:00,243.56,243.61,242.92,243.34,82825.0,221.9059,221.9514,221.3228,221.7054,82825.0
2019-04-01 15:20:00,243.37,243.38,243.14,243.34,29904.0,221.7328,221.7419,221.5232,221.7054,29904.0
2019-04-01 15:30:00,243.36,243.73,243.35,243.72,36695.0,221.7237,222.0608,221.7145,222.0517,36695.0
2019-04-01 15:40:00,243.72,243.96,243.63,243.92,48949.0,222.0517,222.2703,221.9697,222.2339,48949.0
2019-04-01 15:50:00,243.87,244.41,243.86,244.17,147685.0,222.1883,222.6803,222.1792,222.4616,147685.0
2019-04-02 09:30:00,244.0,244.19,242.83,243.64,55861.0,222.3068,222.4799,221.2408,221.9788,55861.0
2019-04-02 09:40:00,243.56,243.77,243.36,243.36,31295.0,221.9059,222.0972,221.7237,221.7237,31295.0
2019-04-02 09:50:00,243.36,243.77,243.2,243.77,46009.0,221.7237,222.0972,221.5779,222.0972,46009.0
2019-04-02 10:00:00,243.68,243.83,243.21,243.54,17545.0,222.0152,222.1519,221.587,221.8877,17545.0
2019-04-02 10:10:00,243.4,243.46,242.77,242.89,19906.0,221.7601,221.8148,221.1861,221.2954,19906.0
2019-04-02 10:20:00,242.78,242.85,242.38,242.5,27336.0,221.1952,221.259,220.8308,220.9401,27336.0
2019-04-02 10:30:00,242.49,242.83,242.38,242.65,29407.0,220.931,221.2408,220.8308,221.0768,29407.0
2019-04-02 10:40:00,242.62,242.81,242.5,242.51,19467.0,221.0495,221.2226,220.9401,220.9492,19467.0
2019-04-02 10:50:00,242.5,242.59,242.25,242.31,22594.0,220.9401,221.0221,220.7123,220.767,22594.0
2019-04-02 11:00:00,242.29,242.31,241.74,242.11,36144.0,220.7488,220.767,220.2477,220.5848,36144.0
2019-04-02 11:10:00,242.04,242.17,241.83,242.17,9874.0,220.521,220.6395,220.3297,220.6395,9874.0
2019-04-02 11:20:00,242.14,242.5,242.12,242.37,14043.0,220.6121,220.9401,220.5939,220.8217,14043.0
2019-04-02 11:30:00,242.37,242.41,241.98,242.01,19077.0,220.8217,220.8581,220.4664,220.4937,19077.0
2019-04-02 11:40:00,241.96,242.36,241.96,242.25,13233.0,220.4481,220.8126,220.4481,220.7123,13233.0
2019-04-02 11:50:00,242.29,242.37,242.24,242.35,5862.0,220.7488,220.8217,220.7032,220.8035,5862.0
2019-04-02 12:00:00,242.33,242.5,242.19,242.21,34176.0,220.7852,220.9401,220.6577,220.6759,34176.0
2019-04-02 12:10:00,242.13,242.27,242.05,242.06,11737.0,220.603,220.7306,220.5301,220.5392,11737.0
2019-04-02 12:20:00,242.05,242.15,241.77,241.8,17167.0,220.5301,220.6212,220.275,220.3024,17167.0
2019-04-02 12:30:00,241.81,242.02,241.78,241.8,13473.0,220.3115,220.5028,220.2841,220.3024,13473.0
2019-04-02 12:40:00,241.8,241.9,241.75,241.86,9948.0,220.3024,220.3935,220.2568,220.357,9948.0
2019-04-02 12:50:00,241.86,241.89,241.66,241.73,16578.0,220.357,220.3844,220.1748,220.2386,16578.0
2019-04-02 13:00:00,241.74,241.91,241.69,241.87,15161.0,220.2477,220.4026,220.2021,220.3661,15161.0
2019-04-02 13:10:00,241.87,241.87,241.76,241.81,19425.0,220.3661,220.3661,220.2659,220.3115,19425.0
2019-04-02 13:20:00,241.83,242.01,241.82,241.98,10625.0,220.3297,220.4937,220.3206,220.4664,10625.0
2019-04-02 13:30:00,242.0,242.04,241.84,242.04,16820.0,220.4846,220.521,220.3388,220.521,16820.0
2019-04-02 13:40:00,242.06,242.06,241.92,241.93,9038.0,220.5392,220.5392,220.4117,220.4208,9038.0
2019-04-02 13:50:00,241.91,241.95,241.73,241.95,21214.0,220.4026,220.439,220.2386,220.439,21214.0
2019-04-02 14:00:00,241.92,241.92,241.64,241.67,22720.0,220.4117,220.4117,220.1566,220.1839,22720.0
2019-04-02 14:10:00,241.65,241.74,241.5,241.72,16257.0,220.1657,220.2477,220.029,220.2295,16257.0
2019-04-02 14:20:00,241.74,241.81,241.61,241.68,13188.0,220.2477,220.3115,220.1292,220.193,13188.0
2019-04-02 14:30:00,241.6,241.71,241.57,241.6,10876.0,220.1201,220.2204,220.0928,220.1201,10876.0
2019-04-02 14:40:00,241.6,241.88,241.57,241.88,10143.0,220.1201,220.3752,220.0928,220.3752,10143.0
2019-04-02 14:50:00,241.9,241.95,241.67,241.67,9471.0,220.3935,220.439,220.1839,220.1839,9471.0
2019-04-02 15:00:00,241.65,241.7,241.55,241.62,19342.0,220.1657,220.2112,220.0746,220.1384,19342.0
2019-04-02 15:10:00,241.63,241.63,240.96,241.02,61564.0,220.1475,220.1475,219.537,219.5917,61564.0
2019-04-02 15:20:00,241.06,241.22,240.8,241.06,41620.0,219.6281,219.7739,219.3913,219.6281,41620.0
2019-04-02 15:30:00,241.06,241.12,240.77,240.99,41863.0,219.6281,219.6828,219.3639,219.5644,41863.0
2019-04-02 15:40:00,240.99,241.03,240.67,240.8,46434.0,219.5644,219.6008,219.2728,219.3913,46434.0
2019-04-02 15:50:00,240.81,240.89,240.31,240.46,143899.0,219.4004,219.4733,218.9448,219.0815,143899.0
2019-04-03 09:30:00,241.7,242.28,241.28,241.54,89706.0,220.2112,220.7397,219.8286,220.0655,89706.0
2019-04-03 09:40:00,241.49,242.23,241.3,242.2,39327.0,220.0199,220.6941,219.8468,220.6668,39327.0
2019-04-03 09:50:00,242.19,242.33,241.02,241.69,54953.0,220.6577,220.7852,219.5917,220.2021,54953.0
2019-04-03 10:00:00,241.59,241.59,241.05,241.31,19274.0,220.111,220.111,219.619,219.8559,19274.0
2019-04-03 10:10:00,241.31,241.36,241.1,241.29,15257.0,219.8559,219.9015,219.6646,219.8377,15257.0
2019-04-03 10:20:00,241.35,241.48,241.14,241.3,15359.0,219.8924,220.0108,219.701,219.8468,15359.0
2019-04-03 10:30:00,241.34,241.52,241.25,241.28,19542.0,219.8833,220.0472,219.8013,219.8286,19542.0
2019-04-03 10:40:00,241.33,241.86,241.3,241.78,18025.0,219.8741,220.357,219.8468,220.2841,18025.0
2019-04-03 10:50:00,241.79,242.04,241.73,242.04,23653.0,220.2932,220.521,220.2386,220.521,23653.0
2019-04-03 11:00:00,242.06,242.65,242.06,242.56,22808.0,220.5392,221.0768,220.5392,220.9948,22808.0
2019-04-03 11:10:00,242.61,242.75,242.43,242.58,15898.0,221.0403,221.1679,220.8763,221.013,15898.0
2019-04-03 11:20:00,242.55,242.96,242.46,242.92,23405.0,220.9857,221.3592,220.9037,221.3228,23405.0
2019-04-03 11:30:00,242.87,243.04,242.79,242.88,21435.0,221.2772,221.4321,221.2043,221.2863,21435.0
2019-04-03 11:40:00,242.9,243.19,242.87,243.11,13818.0,221.3046,221.5688,221.2772,221.4959,13818.0
2019-04-03 11:50:00,243.12,243.4,243.08,243.16,15609.0,221.505,221.7601,221.4686,221.5414,15609.0
2019-04-03 12:00:00,243.17,243.35,243.05,243.26,19471.0,221.5506,221.7145,221.4412,221.6326,19471.0
2019-04-03 12:10:00,243.24,243.48,243.15,243.27,27530.0,221.6143,221.833,221.5323,221.6417,27530.0
2019-04-03 12:20:00,243.25,243.31,243.16,243.25,8476.0,221.6234,221.6781,221.5414,221.6234,8476.0
2019-04-03 12:30:00,243.22,243.42,243.07,243.24,21708.0,221.5961,221.7783,221.4594,221.6143,21708.0
2019-04-03 12:40:00,243.24,243.24,243.01,243.13,13001.0,221.6143,221.6143,221.4048,221.5141,13001.0
2019-04-03 12:50:00,243.15,243.4,243.11,243.34,10569.0,221.5323,221.7601,221.4959,221.7054,10569.0
2019-04-03 13:00:00,243.37,243.55,243.33,243.35,11538.0,221.7328,221.8968,221.6963,221.7145,11538.0
2019-04-03 13:10:00,243.37,243.53,243.22,243.41,13805.0,221.7328,221.8785,221.5961,221.7692,13805.0
2019-04-03 13:20:00,243.39,243.46,243.23,243.29,7065.0,221.751,221.8148,221.6052,221.6599,7065.0
2019-04-03 13:30:00,243.29,243.4,243.12,243.12,5916.0,221.6599,221.7601,221.505,221.505,5916.0
2019-04-03 13:40:00,243.11,243.11,242.63,242.63,19992.0,221.4959,221.4959,221.0586,221.0586,19992.0
2019-04-03 13:50:00,242.63,242.68,242.43,242.58,9353.0,221.0586,221.1041,220.8763,221.013,9353.0
2019-04-03 14:00:00,242.6,242.6,242.26,242.3,15662.0,221.0312,221.0312,220.7215,220.7579,15662.0
2019-04-03 14:10:00,242.32,242.81,242.25,242.81,13889.0,220.7761,221.2226,220.7123,221.2226,13889.0
2019-04-03 14:20:00,242.9,242.9,242.59,242.68,12091.0,221.3046,221.3046,221.0221,221.1041,12091.0
2019-04-03 14:30:00,242.66,242.67,242.4,242.41,11025.0,221.0859,221.095,220.849,220.8581,11025.0
2019-04-03 14:40:00,242.4,242.51,242.18,242.5,12858.0,220.849,220.9492,220.6486,220.9401,12858.0
2019-04-03 14:50:00,242.44,242.51,242.25,242.35,12913.0,220.8855,220.9492,220.7123,220.8035,12913.0
2019-04-03 15:00:00,242.23,242.45,242.23,242.28,6623.0,220.6941,220.8946,220.6941,220.7397,6623.0
2019-04-03 15:10:00,242.24,242.24,241.89,242.09,16814.0,220.7032,220.7032,220.3844,220.5666,16814.0
2019-04-03 15:20:00,242.11,242.3,242.02,242.27,17940.0,220.5848,220.7579,220.5028,220.7306,17940.0
2019-04-03 15:30:00,242.26,242.56,242.21,242.44,23827.0,220.7215,220.9948,220.6759,220.8855,23827.0
2019-04-03 15:40:00,242.47,242.49,242.23,242.28,52292.0,220.9128,220.931,220.6941,220.7397,52292.0
2019-04-03 15:50:00,242.29,242.71,242.19,242.48,225616.0,220.7488,221.1314,220.6577,220.9219,225616.0
2019-04-04 09:30:00,242.17,242.35,241.25,241.67,48163.0,220.6395,220.8035,219.8013,220.1839,48163.0
2019-04-04 09:40:00,241.5,242.65,241.38,242.29,26458.0,220.029,221.0768,219.9197,220.7488,26458.0
2019-04-04 09:50:00,242.26,242.9,242.26,242.81,15444.0,220.7215,221.3046,220.7215,221.2226,15444.0
2019-04-04 10:00:00,242.87,243.07,242.59,242.95,17423.0,221.2772,221.4594,221.0221,221.3501,17423.0
2019-04-04 10:10:00,242.99,243.28,242.9,243.1,14137.0,221.3866,221.6508,221.3046,221.4868,14137.0
2019-04-04 10:20:00,243.08,243.23,242.88,243.03,17055.0,221.4686,221.6052,221.2863,221.423,17055.0
2019-04-04 10:30:00,243.0,243.2,242.73,243.15,18798.0,221.3957,221.5779,221.1497,221.5323,18798.0
2019-04-04 10:40:00,243.2,243.34,243.13,243.33,18313.0,221.5779,221.7054,221.5141,221.6963,18313.0
2019-04-04 10:50:00,243.3,243.46,243.23,243.4,18295.0,221.669,221.8148,221.6052,221.7601,18295.0
2019-04-04 11:00:00,243.45,243.65,243.4,243.57,20093.0,221.8057,221.9879,221.7601,221.915,20093.0
2019-04-04 11:10:00,243.54,243.54,243.17,243.18,12492.0,221.8877,221.8877,221.5506,221.5597,12492.0
2019-04-04 11:20:00,243.14,243.38,243.04,243.34,57745.0,221.5232,221.7419,221.4321,221.7054,57745.0
2019-04-04 11:30:00,243.33,243.54,243.26,243.51,15918.0,221.6963,221.8877,221.6326,221.8603,15918.0
2019-04-04 11:40:00,243.44,243.81,243.4,243.69,17020.0,221.7965,222.1337,221.7601,222.0243,17020.0
2019-04-04 11:50:00,243.64,243.68,243.34,243.45,7814.0,221.9788,222.0152,221.7054,221.8057,7814.0
2019-04-04 12:00:00,243.44,243.55,243.29,243.38,9935.0,221.7965,221.8968,221.6599,221.7419,9935.0
2019-04-04 12:10:00,243.33,243.34,242.84,242.9,8438.0,221.6963,221.7054,221.2499,221.3046,8438.0
2019-04-04 12:20:00,242.91,243.32,242.89,243.32,17118.0,221.3137,221.6872,221.2954,221.6872,17118.0
2019-04-04 12:30:00,243.23,243.55,243.17,243.5,9349.0,221.6052,221.8968,221.5506,221.8512,9349.0
2019-04-04 12:40:00,243.53,243.59,243.34,243.55,11264.0,221.8785,221.9332,221.7054,221.8968,11264.0
2019-04-04 12:50:00,243.58,243.87,243.58,243.85,13441.0,221.9241,222.1883,221.9241,222.1701,13441.0
2019-04-04 13:00:00,243.86,244.03,243.79,244.0,23129.0,222.1792,222.3341,222.1154,222.3068,23129.0
2019-04-04 13:10:00,243.98,244.1,243.81,244.1,21392.0,222.2885,222.3979,222.1337,222.3979,21392.0
2019-04-04 13:20:00,244.09,244.1,243.95,244.02,10887.0,222.3888,222.3979,222.2612,222.325,10887.0
2019-04-04 13:30:00,244.02,244.04,243.88,244.02,12424.0,222.325,222.3432,222.1974,222.325,12424.0
2019-04-04 13:40:00,244.05,244.19,244.0,244.06,16668.0,222.3523,222.4799,222.3068,222.3614,16668.0
2019-04-04 13:50:00,244.06,244.23,244.03,244.13,11577.0,222.3614,222.5163,222.3341,222.4252,11577.0
2019-04-04 14:00:00,244.14,244.14,243.97,244.05,9289.0,222.4343,222.4343,222.2794,222.3523,9289.0
2019-04-04 14:10:00,244.06,244.25,244.06,244.16,15756.0,222.3614,222.5345,222.3614,222.4525,15756.0
2019-04-04 14:20:00,244.25,244.43,244.25,244.3,9313.0,222.5345,222.6985,222.5345,222.5801,9313.0
2019-04-04 14:30:00,244.3,244.37,244.16,244.23,8507.0,222.5801,222.6439,222.4525,222.5163,8507.0
2019-04-04 14:40:00,244.25,244.43,244.17,244.43,10762.0,222.5345,222.6985,222.4616,222.6985,10762.0
2019-04-04 14:50:00,244.43,244.53,244.21,244.39,10034.0,222.6985,222.7896,222.4981,222.6621,10034.0
2019-04-04 15:00:00,244.43,244.47,244.25,244.3,8362.0,222.6985,222.735,222.5345,222.5801,8362.0
2019-04-04 15:10:00,244.3,244.5,244.3,244.45,13095.0,222.5801,222.7623,222.5801,222.7168,13095.0
2019-04-04 15:20:00,244.43,244.5,244.23,244.45,14909.0,222.6985,222.7623,222.5163,222.7168,14909.0
2019-04-04 15:30:00,244.45,244.71,244.45,244.52,28769.0,222.7168,222.9536,222.7168,222.7805,28769.0
2019-04-04 15:40:00,244.56,244.58,244.27,244.56,66628.0,222.817,222.8352,222.5528,222.817,66628.0
2019-04-04 15:50:00,244.58,244.76,244.35,244.41,126017.0,222.8352,222.9992,222.6256,222.6803,126017.0
2019-04-05 09:30:00,244.96,245.98,244.01,245.69,69988.0,223.1814,224.1107,222.3159,223.8465,69988.0
2019-04-05 09:40:00,245.69,246.3,245.55,246.13,53820.0,223.8465,224.4023,223.719,224.2474,53820.0
2019-04-05 09:50:00,246.18,246.67,245.95,246.56,30737.0,224.2929,224.7394,224.0834,224.6392,30737.0
2019-04-05 10:00:00,246.54,247.09,246.29,247.0,53255.0,224.6209,225.122,224.3932,225.04,53255.0
2019-04-05 10:10:00,247.0,247.06,246.39,246.39,49213.0,225.04,225.0947,224.4843,224.4843,49213.0
2019-04-05 10:20:00,246.42,246.52,245.88,246.45,49822.0,224.5116,224.6027,224.0196,224.5389,49822.0
2019-04-05 10:30:00,246.44,246.86,246.44,246.79,36653.0,224.5298,224.9125,224.5298,224.8487,36653.0
2019-04-05 10:40:00,246.86,246.87,246.2,246.43,25539.0,224.9125,224.9216,224.3112,224.5207,25539.0
2019-04-05 10:50:00,246.42,246.68,246.32,246.45,14435.0,224.5116,224.7485,224.4205,224.5389,14435.0
2019-04-05 11:00:00,246.45,246.6,246.36,246.46,16787.0,224.5389,224.6756,224.4569,224.548,16787.0
2019-04-05 11:10:00,246.47,246.83,246.47,246.69,15934.0,224.5572,224.8852,224.5572,224.7576,15934.0
2019-04-05 11:20:00,246.69,246.69,246.3,246.55,18300.0,224.7576,224.7576,224.4023,224.63,18300.0
2019-04-05 11:30:00,246.56,246.64,246.13,246.18,13139.0,224.6392,224.712,224.2474,224.2929,13139.0
2019-04-05 11:40:00,246.2,246.42,246.16,246.25,29524.0,224.3112,224.5116,224.2747,224.3567,29524.0
2019-04-05 11:50:00,246.22,246.78,246.18,246.58,13727.0,224.3294,224.8396,224.2929,224.6574,13727.0
2019-04-05 12:00:00,246.56,246.6,246.46,246.56,8969.0,224.6392,224.6756,224.548,224.6392,8969.0
2019-04-05 12:10:00,246.56,246.63,246.38,246.48,11598.0,224.6392,224.7029,224.4752,224.5663,11598.0
2019-04-05 12:20:00,246.52,246.58,246.36,246.43,11421.0,224.6027,224.6574,224.4569,224.5207,11421.0
2019-04-05 12:30:00,246.4,246.51,246.04,246.08,18438.0,224.4934,224.5936,224.1654,224.2018,18438.0
2019-04-05 12:40:00,246.0,246.17,245.89,246.09,15018.0,224.1289,224.2838,224.0287,224.2109,15018.0
2019-04-05 12:50:00,246.15,246.36,246.09,246.32,11334.0,224.2656,224.4569,224.2109,224.4205,11334.0
2019-04-05 13:00:00,246.36,246.48,246.27,246.39,9429.0,224.4569,224.5663,224.3749,224.4843,9429.0
2019-04-05 13:10:00,246.36,246.45,246.29,246.45,9657.0,224.4569,224.5389,224.3932,224.5389,9657.0
2019-04-05 13:20:00,246.49,246.65,246.49,246.54,10028.0,224.5754,224.7212,224.5754,224.6209,10028.0
2019-04-05 13:30:00,246.51,246.63,246.37,246.46,12581.0,224.5936,224.7029,224.4661,224.548,12581.0
2019-04-05 13:40:00,246.44,246.55,246.3,246.46,16437.0,224.5298,224.63,224.4023,224.548,16437.0
2019-04-05 13:50:00,246.52,246.53,246.3,246.46,26495.0,224.6027,224.6118,224.4023,224.548,26495.0
2019-04-05 14:00:00,246.42,246.43,246.05,246.16,9959.0,224.5116,224.5207,224.1745,224.2747,9959.0
2019-04-05 14:10:00,246.12,246.12,245.86,245.92,11358.0,224.2383,224.2383,224.0014,224.0561,11358.0
2019-04-05 14:20:00,245.91,245.93,245.75,245.9,9306.0,224.0469,224.0652,223.9012,224.0378,9306.0
2019-04-05 14:30:00,245.85,245.99,245.78,245.89,11950.0,223.9923,224.1198,223.9285,224.0287,11950.0
2019-04-05 14:40:00,245.91,246.02,245.69,245.98,20924.0,224.0469,224.1472,223.8465,224.1107,20924.0
2019-04-05 14:50:00,246.0,246.14,245.92,245.96,16171.0,224.1289,224.2565,224.0561,224.0925,16171.0
2019-04-05 15:00:00,245.97,246.1,245.91,246.1,9430.0,224.1016,224.2201,224.0469,224.2201,9430.0
2019-04-05 15:10:00,246.08,246.11,245.94,245.96,8881.0,224.2018,224.2292,224.0743,224.0925,8881.0
2019-04-05 15:20:00,245.97,246.29,245.96,246.21,15410.0,224.1016,224.3932,224.0925,224.3203,15410.0
2019-04-05 15:30:00,246.2,246.4,246.19,246.2,23395.0,224.3112,224.4934,224.3021,224.3112,23395.0
2019-04-05 15:40:00,246.24,246.35,246.11,246.18,36061.0,224.3476,224.4478,224.2292,224.2929,36061.0
2019-04-05 15:50:00,246.22,246.22,245.0,245.79,155467.0,224.3294,224.3294,223.2179,223.9376,155467.0
2019-04-08 09:30:00,245.99,246.7,245.84,245.84,62190.0,224.1198,224.7667,223.9832,223.9832,62190.0
2019-04-08 09:40:00,245.83,246.06,245.2,245.92,20446.0,223.9741,224.1836,223.4001,224.0561,20446.0
2019-04-08 09:50:00,245.91,246.5,245.72,246.5,15045.0,224.0469,224.5845,223.8738,224.5845,15045.0
2019-04-08 10:00:00,246.47,246.83,246.41,246.69,17511.0,224.5572,224.8852,224.5025,224.7576,17511.0
2019-04-08 10:10:00,246.7,246.72,246.19,246.22,18566.0,224.7667,224.7849,224.3021,224.3294,18566.0
2019-04-08 10:20:00,246.11,246.58,245.98,246.33,29254.0,224.2292,224.6574,224.1107,224.4296,29254.0
2019-04-08 10:30:00,246.34,246.6,246.12,246.18,13776.0,224.4387,224.6756,224.2383,224.2929,13776.0
2019-04-08 10:40:00,246.12,246.17,245.73,245.95,9592.0,224.2383,224.2838,223.883,224.0834,9592.0
2019-04-08 10:50:00,245.95,246.04,245.78,245.78,9470.0,224.0834,224.1654,223.9285,223.9285,9470.0
2019-04-08 11:00:00,245.84,245.95,245.41,245.46,30631.0,223.9832,224.0834,223.5914,223.637,30631.0
2019-04-08 11:10:00,245.48,245.71,245.44,245.54,60367.0,223.6552,223.8647,223.6187,223.7098,60367.0
2019-04-08 11:20:00,245.55,245.62,245.25,245.41,38066.0,223.719,223.7827,223.4456,223.5914,38066.0
2019-04-08 11:30:00,245.46,245.81,245.39,245.71,8235.0,223.637,223.9558,223.5732,223.8647,8235.0
2019-04-08 11:40:00,245.69,246.0,245.69,245.99,17776.0,223.8465,224.1289,223.8465,224.1198,17776.0
2019-04-08 11:50:00,245.98,246.1,245.78,245.86,14465.0,224.1107,224.2201,223.9285,224.0014,14465.0
2019-04-08 12:00:00,245.93,246.06,245.72,246.06,13318.0,224.0652,224.1836,223.8738,224.1836,13318.0
2019-04-08 12:10:00,246.04,246.2,246.02,246.04,6897.0,224.1654,224.3112,224.1472,224.1654,6897.0
2019-04-08 12:20:00,246.03,246.24,245.87,246.12,15570.0,224.1563,224.3476,224.0105,224.2383,15570.0
2019-04-08 12:30:00,246.13,246.21,245.98,246.21,9800.0,224.2474,224.3203,224.1107,224.3203,9800.0
2019-04-08 12:40:00,246.22,246.32,246.11,246.11,6329.0,224.3294,224.4205,224.2292,224.2292,6329.0
2019-04-08 12:50:00,246.12,246.19,246.0,246.0,9818.0,224.2383,224.3021,224.1289,224.1289,9818.0
2019-04-08 13:00:00,245.99,246.28,245.99,246.24,16874.0,224.1198,224.3841,224.1198,224.3476,16874.0
2019-04-08 13:10:00,246.26,246.26,246.06,246.15,6643.0,224.3658,224.3658,224.1836,224.2656,6643.0
2019-04-08 13:20:00,246.12,246.26,246.12,246.2,8225.0,224.2383,224.3658,224.2383,224.3112,8225.0
2019-04-08 13:30:00,246.22,246.25,246.14,246.16,10001.0,224.3294,224.3567,224.2565,224.2747,10001.0
2019-04-08 13:40:00,246.17,246.18,246.08,246.15,7667.0,224.2838,224.2929,224.2018,224.2656,7667.0
2019-04-08 13:50:00,246.13,246.31,245.97,246.14,20537.0,224.2474,224.4114,224.1016,224.2565,20537.0
2019-04-08 14:00:00,246.12,246.14,245.9,245.97,14389.0,224.2383,224.2565,224.0378,224.1016,14389.0
2019-04-08 14:10:00,245.97,245.97,245.8,245.87,15540.0,224.1016,224.1016,223.9467,224.0105,15540.0
2019-04-08 14:20:00,245.83,245.97,245.83,245.9,14950.0,223.9741,224.1016,223.9741,224.0378,14950.0
2019-04-08 14:30:00,245.89,246.08,245.86,246.04,17752.0,224.0287,224.2018,224.0014,224.1654,17752.0
2019-04-08 14:40:00,246.06,246.32,246.06,246.31,15157.0,224.1836,224.4205,224.1836,224.4114,15157.0
2019-04-08 14:50:00,246.31,246.36,246.17,246.32,15152.0,224.4114,224.4569,224.2838,224.4205,15152.0
2019-04-08 15:00:00,246.28,246.39,246.19,246.28,13098.0,224.3841,224.4843,224.3021,224.3841,13098.0
2019-04-08 15:10:00,246.33,246.41,246.26,246.31,19246.0,224.4296,224.5025,224.3658,224.4114,19246.0
2019-04-08 15:20:00,246.32,246.34,246.25,246.3,17268.0,224.4205,224.4387,224.3567,224.4023,17268.0
2019-04-08 15:30:00,246.31,246.38,246.25,246.32,26385.0,224.4114,224.4752,224.3567,224.4205,26385.0
2019-04-08 15:40:00,246.32,246.39,246.28,246.36,45797.0,224.4205,224.4843,224.3841,224.4569,45797.0
2019-04-08 15:50:00,246.35,246.67,246.35,246.5,98296.0,224.4478,224.7394,224.4478,224.5845,98296.0
2019-04-09 09:30:00,245.11,245.68,244.15,244.98,133446.0,223.3181,223.8374,222.4434,223.1996,133446.0
2019-04-09 09:40:00,245.02,245.02,244.17,244.25,46280.0,223.2361,223.2361,222.4616,222.5345,46280.0
2019-04-09 09:50:00,244.29,244.76,244.27,244.4,20050.0,222.571,222.9992,222.5528,222.6712,20050.0
2019-04-09 10:00:00,244.47,244.67,244.29,244.36,28527.0,222.735,222.9172,222.571,222.6348,28527.0
2019-04-09 10:10:00,244.37,244.5,244.0,244.16,40050.0,222.6439,222.7623,222.3068,222.4525,40050.0
2019-04-09 10:20:00,244.14,244.63,244.13,244.3,34146.0,222.4343,222.8807,222.4252,222.5801,34146.0
2019-04-09 10:30:00,244.31,244.64,244.14,244.48,24891.0,222.5892,222.8899,222.4343,222.7441,24891.0
2019-04-09 10:40:00,244.48,244.54,244.18,244.32,19937.0,222.7441,222.7988,222.4708,222.5983,19937.0
2019-04-09 10:50:00,244.23,244.83,244.21,244.81,15915.0,222.5163,223.063,222.4981,223.0447,15915.0
2019-04-09 11:00:00,244.86,245.15,244.86,245.0,16233.0,223.0903,223.3545,223.0903,223.2179,16233.0
2019-04-09 11:10:00,245.0,245.35,244.99,245.08,16909.0,223.2179,223.5367,223.2087,223.2907,16909.0
2019-04-09 11:20:00,245.11,245.17,244.93,244.97,9640.0,223.3181,223.3727,223.1541,223.1905,9640.0
2019-04-09 11:30:00,244.98,245.09,244.68,244.7,13586.0,223.1996,223.2999,222.9263,222.9445,13586.0
2019-04-09 11:40:00,244.72,244.96,244.7,244.92,15261.0,222.9627,223.1814,222.9445,223.145,15261.0
2019-04-09 11:50:00,244.85,245.01,244.76,244.98,16996.0,223.0812,223.227,222.9992,223.1996,16996.0
2019-04-09 12:00:00,244.98,245.13,244.91,245.11,11705.0,223.1996,223.3363,223.1359,223.3181,11705.0
2019-04-09 12:10:00,245.11,245.5,245.06,245.48,12572.0,223.3181,223.6734,223.2725,223.6552,12572.0
2019-04-09 12:20:00,245.5,245.5,245.11,245.14,7598.0,223.6734,223.6734,223.3181,223.3454,7598.0
2019-04-09 12:30:00,245.15,245.21,245.03,245.03,13826.0,223.3545,223.4092,223.2452,223.2452,13826.0
2019-04-09 12:40:00,245.05,245.11,244.89,244.89,12828.0,223.2634,223.3181,223.1176,223.1176,12828.0
2019-04-09 12:50:00,244.89,245.09,244.89,244.93,11845.0,223.1176,223.2999,223.1176,223.1541,11845.0
2019-04-09 13:00:00,244.88,245.0,244.73,244.82,13669.0,223.1085,223.2179,222.9719,223.0539,13669.0
2019-04-09 13:10:00,244.83,244.85,244.66,244.79,8723.0,223.063,223.0812,222.9081,223.0265,8723.0
2019-04-09 13:20:00,244.76,244.91,244.69,244.87,9853.0,222.9992,223.1359,222.9354,223.0994,9853.0
2019-04-09 13:30:00,244.88,245.04,244.8,245.01,7855.0,223.1085,223.2543,223.0356,223.227,7855.0
2019-04-09 13:40:00,245.04,245.09,244.9,244.97,9502.0,223.2543,223.2999,223.1267,223.1905,9502.0
2019-04-09 13:50:00,245.01,245.01,244.84,244.84,8785.0,223.227,223.227,223.0721,223.0721,8785.0
2019-04-09 14:00:00,244.82,244.82,244.36,244.44,22378.0,223.0539,223.0539,222.6348,222.7076,22378.0
2019-04-09 14:10:00,244.51,244.65,244.43,244.48,14749.0,222.7714,222.899,222.6985,222.7441,14749.0
2019-04-09 14:20:00,244.53,244.6,244.42,244.53,18161.0,222.7896,222.8534,222.6894,222.7896,18161.0
2019-04-09 14:30:00,244.54,244.76,244.53,244.73,14132.0,222.7988,222.9992,222.7896,222.9719,14132.0
2019-04-09 14:40:00,244.72,244.73,244.44,244.51,8979.0,222.9627,222.9719,222.7076,222.7714,8979.0
2019-04-09 14:50:00,244.53,244.71,244.51,244.61,7214.0,222.7896,222.9536,222.7714,222.8625,7214.0
2019-04-09 15:00:00,244.59,244.63,244.36,244.42,12286.0,222.8443,222.8807,222.6348,222.6894,12286.0
2019-04-09 15:10:00,244.43,244.51,244.41,244.51,23999.0,222.6985,222.7714,222.6803,222.7714,23999.0
2019-04-09 15:20:00,244.49,244.68,244.4,244.65,31894.0,222.7532,222.9263,222.6712,222.899,31894.0
2019-04-09 15:30:00,244.63,244.82,244.51,244.71,28094.0,222.8807,223.0539,222.7714,222.9536,28094.0
2019-04-09 15:40:00,244.73,244.87,244.54,244.86,28022.0,222.9719,223.0994,222.7988,223.0903,28022.0
2019-04-09 15:50:00,244.85,244.98,244.42,244.98,94531.0,223.0812,223.1996,222.6894,223.1996,94531.0
2019-04-10 09:30:00,245.16,246.67,245.16,246.03,67895.0,223.3636,224.7394,223.3636,224.1563,67895.0
2019-04-10 09:40:00,246.01,246.33,245.82,245.98,25334.0,224.1381,224.4296,223.9649,224.1107,25334.0
2019-04-10 09:50:00,245.92,246.32,245.85,246.01,42794.0,224.0561,224.4205,223.9923,224.1381,42794.0
2019-04-10 10:00:00,246.1,246.24,245.38,245.42,21481.0,224.2201,224.3476,223.5641,223.6005,21481.0
2019-04-10 10:10:00,245.35,245.61,245.33,245.47,26615.0,223.5367,223.7736,223.5185,223.6461,26615.0
2019-04-10 10:20:00,245.5,245.52,245.0,245.12,23142.0,223.6734,223.6916,223.2179,223.3272,23142.0
2019-04-10 10:30:00,245.08,245.42,245.0,245.16,27342.0,223.2907,223.6005,223.2179,223.3636,27342.0
2019-04-10 10:40:00,245.14,245.93,245.14,245.93,18438.0,223.3454,224.0652,223.3454,224.0652,18438.0
2019-04-10 10:50:00,245.89,245.93,245.68,245.75,20532.0,224.0287,224.0652,223.8374,223.9012,20532.0
2019-04-10 11:00:00,245.81,246.08,245.8,246.0,10547.0,223.9558,224.2018,223.9467,224.1289,10547.0
2019-04-10 11:10:00,246.03,246.1,245.88,246.02,13890.0,224.1563,224.2201,224.0196,224.1472,13890.0
2019-04-10 11:20:00,245.99,246.13,245.73,245.76,17243.0,224.1198,224.2474,223.883,223.9103,17243.0
2019-04-10 11:30:00,245.76,246.06,245.74,246.01,10450.0,223.9103,224.1836,223.8921,224.1381,10450.0
2019-04-10 11:40:00,246.03,246.03,245.75,245.9,11753.0,224.1563,224.1563,223.9012,224.0378,11753.0
2019-04-10 11:50:00,245.87,246.17,245.77,246.14,13948.0,224.0105,224.2838,223.9194,224.2565,13948.0
2019-04-10 12:00:00,246.14,246.3,246.02,246.02,16364.0,224.2565,224.4023,224.1472,224.1472,16364.0
2019-04-10 12:10:00,246.04,246.06,245.76,245.9,13586.0,224.1654,224.1836,223.9103,224.0378,13586.0
2019-04-10 12:20:00,245.89,245.97,245.75,245.77,10525.0,224.0287,224.1016,223.9012,223.9194,10525.0
2019-04-10 12:30:00,245.79,245.8,245.36,245.37,17696.0,223.9376,223.9467,223.5458,223.555,17696.0
2019-04-10 12:40:00,245.37,245.43,245.2,245.28,17419.0,223.555,223.6096,223.4001,223.473,17419.0
2019-04-10 12:50:00,245.34,245.34,245.08,245.21,12100.0,223.5276,223.5276,223.2907,223.4092,12100.0
2019-04-10 13:00:00,245.2,245.25,245.0,245.05,19042.0,223.4001,223.4456,223.2179,223.2634,19042.0
2019-04-10 13:10:00,245.04,245.41,244.89,245.35,22070.0,223.2543,223.5914,223.1176,223.5367,22070.0
2019-04-10 13:20:00,245.33,245.43,245.24,245.43,6978.0,223.5185,223.6096,223.4365,223.6096,6978.0
2019-04-10 13:30:00,245.41,245.52,245.35,245.44,20192.0,223.5914,223.6916,223.5367,223.6187,20192.0
2019-04-10 13:40:00,245.43,245.59,245.38,245.52,17400.0,223.6096,223.7554,223.5641,223.6916,17400.0
2019-04-10 13:50:00,245.52,245.87,245.49,245.57,64154.0,223.6916,224.0105,223.6643,223.7372,64154.0
2019-04-10 14:00:00,245.58,245.59,245.2,245.26,17876.0,223.7463,223.7554,223.4001,223.4547,17876.0
2019-04-10 14:10:00,245.24,245.29,245.04,245.06,21041.0,223.4365,223.4821,223.2543,223.2725,21041.0
2019-04-10 14:20:00,245.06,245.21,244.71,244.86,22034.0,223.2725,223.4092,222.9536,223.0903,22034.0
2019-04-10 14:30:00,244.84,245.16,244.79,244.87,29732.0,223.0721,223.3636,223.0265,223.0994,29732.0
2019-04-10 14:40:00,244.84,245.05,244.77,244.94,18840.0,223.0721,223.2634,223.0083,223.1632,18840.0
2019-04-10 14:50:00,244.95,245.03,244.83,245.02,19643.0,223.1723,223.2452,223.063,223.2361,19643.0
2019-04-10 15:00:00,245.03,245.37,244.98,245.36,54191.0,223.2452,223.555,223.1996,223.5458,54191.0
2019-04-10 15:10:00,245.36,245.45,245.22,245.27,17013.0,223.5458,223.6278,223.4183,223.4638,17013.0
2019-04-10 15:20:00,245.29,245.34,245.09,245.29,23259.0,223.4821,223.5276,223.2999,223.4821,23259.0
2019-04-10 15:30:00,245.28,245.47,245.24,245.35,22570.0,223.473,223.6461,223.4365,223.5367,22570.0
2019-04-10 15:40:00,245.35,245.61,245.35,245.46,42096.0,223.5367,223.7736,223.5367,223.637,42096.0
2019-04-10 15:50:00,245.48,245.69,245.36,245.61,106507.0,223.6552,223.8465,223.5458,223.7736,106507.0
2019-04-11 09:30:00,243.69,244.18,241.82,242.23,187966.0,222.0243,222.4708,220.3206,220.6941,187966.0
2019-04-11 09:40:00,242.24,242.47,241.9,242.2,86597.0,220.7032,220.9128,220.3935,220.6668,86597.0
2019-04-11 09:50:00,242.2,243.35,241.75,243.12,88844.0,220.6668,221.7145,220.2568,221.505,88844.0
2019-04-11 10:00:00,243.14,243.15,242.38,242.57,52996.0,221.5232,221.5323,220.8308,221.0039,52996.0
2019-04-11 10:10:00,242.54,242.54,241.77,241.82,55660.0,220.9766,220.9766,220.275,220.3206,55660.0
2019-04-11 10:20:00,241.86,242.04,241.75,241.87,71879.0,220.357,220.521,220.2568,220.3661,71879.0
2019-04-11 10:30:00,241.87,242.12,241.66,242.1,60299.0,220.3661,220.5939,220.1748,220.5757,60299.0
2019-04-11 10:40:00,242.11,242.95,242.07,242.66,92040.0,220.5848,221.3501,220.5483,221.0859,92040.0
2019-04-11 10:50:00,242.64,243.08,242.48,243.08,37471.0,221.0677,221.4686,220.9219,221.4686,37471.0
2019-04-11 11:00:00,243.09,243.18,242.71,243.0,43607.0,221.4777,221.5597,221.1314,221.3957,43607.0
2019-04-11 11:10:00,243.0,243.13,242.91,243.08,21188.0,221.3957,221.5141,221.3137,221.4686,21188.0
2019-04-11 11:20:00,243.07,243.23,242.85,243.05,35210.0,221.4594,221.6052,221.259,221.4412,35210.0
2019-04-11 11:30:00,243.09,243.09,242.46,242.47,33645.0,221.4777,221.4777,220.9037,220.9128,33645.0
2019-04-11 11:40:00,242.47,242.47,241.91,242.04,61665.0,220.9128,220.9128,220.4026,220.521,61665.0
2019-04-11 11:50:00,242.04,242.62,241.98,242.6,32338.0,220.521,221.0495,220.4664,221.0312,32338.0
2019-04-11 12:00:00,242.63,242.8,242.6,242.66,46744.0,221.0586,221.2134,221.0312,221.0859,46744.0
2019-04-11 12:10:00,242.62,242.62,242.14,242.32,22820.0,221.0495,221.0495,220.6121,220.7761,22820.0
2019-04-11 12:20:00,242.32,242.42,242.15,242.18,15991.0,220.7761,220.8672,220.6212,220.6486,15991.0
2019-04-11 12:30:00,242.16,242.28,242.09,242.17,19109.0,220.6303,220.7397,220.5666,220.6395,19109.0
2019-04-11 12:40:00,242.15,242.16,242.0,242.07,25298.0,220.6212,220.6303,220.4846,220.5483,25298.0
2019-04-11 12:50:00,242.07,242.22,242.0,242.05,23570.0,220.5483,220.685,220.4846,220.5301,23570.0
2019-04-11 13:00:00,242.03,242.22,242.0,242.13,22482.0,220.5119,220.685,220.4846,220.603,22482.0
2019-04-11 13:10:00,242.1,242.18,241.86,241.86,38820.0,220.5757,220.6486,220.357,220.357,38820.0
2019-04-11 13:20:00,241.84,241.89,241.63,241.69,28041.0,220.3388,220.3844,220.1475,220.2021,28041.0
2019-04-11 13:30:00,241.7,241.74,241.53,241.53,31427.0,220.2112,220.2477,220.0564,220.0564,31427.0
2019-04-11 13:40:00,241.55,241.61,241.32,241.5,46634.0,220.0746,220.1292,219.865,220.029,46634.0
2019-04-11 13:50:00,241.52,241.57,241.26,241.39,20825.0,220.0472,220.0928,219.8104,219.9288,20825.0
2019-04-11 14:00:00,241.39,241.39,241.23,241.26,36697.0,219.9288,219.9288,219.783,219.8104,36697.0
2019-04-11 14:10:00,241.25,241.4,241.21,241.4,38209.0,219.8013,219.9379,219.7648,219.9379,38209.0
2019-04-11 14:20:00,241.35,241.36,240.95,240.98,75383.0,219.8924,219.9015,219.5279,219.5553,75383.0
2019-04-11 14:30:00,240.96,241.2,240.96,241.02,35876.0,219.537,219.7557,219.537,219.5917,35876.0
2019-04-11 14:40:00,241.0,241.17,240.92,240.93,35844.0,219.5735,219.7284,219.5006,219.5097,35844.0
2019-04-11 14:50:00,240.95,241.2,240.92,241.03,50931.0,219.5279,219.7557,219.5006,219.6008,50931.0
2019-04-11 15:00:00,241.05,241.31,241.03,241.18,43976.0,219.619,219.8559,219.6008,219.7375,43976.0
2019-04-11 15:10:00,241.17,241.28,241.05,241.11,36592.0,219.7284,219.8286,219.619,219.6737,36592.0
2019-04-11 15:20:00,241.1,241.33,241.1,241.29,26351.0,219.6646,219.8741,219.6646,219.8377,26351.0
2019-04-11 15:30:00,241.32,241.39,241.25,241.28,48371.0,219.865,219.9288,219.8013,219.8286,48371.0
2019-04-11 15:40:00,241.26,241.38,241.19,241.24,79851.0,219.8104,219.9197,219.7466,219.7921,79851.0
2019-04-11 15:50:00,241.23,241.6,241.19,241.23,176306.0,219.783,220.1201,219.7466,219.783,176306.0
2019-04-12 09:30:00,241.79,242.02,240.9,241.17,92107.0,220.2932,220.5028,219.4824,219.7284,92107.0
2019-04-12 09:40:00,241.21,241.85,241.14,241.44,70490.0,219.7648,220.3479,219.701,219.9744,70490.0
2019-04-12 09:50:00,241.45,241.79,241.4,241.73,27793.0,219.9835,220.2932,219.9379,220.2386,27793.0
2019-04-12 10:00:00,241.7,241.85,241.4,241.5,30474.0,220.2112,220.3479,219.9379,220.029,30474.0
2019-04-12 10:10:00,241.5,241.73,241.26,241.6,38939.0,220.029,220.2386,219.8104,220.1201,38939.0
2019-04-12 10:20:00,241.57,242.07,241.41,242.07,55234.0,220.0928,220.5483,219.947,220.5483,55234.0
2019-04-12 10:30:00,242.07,242.26,241.63,241.64,66960.0,220.5483,220.7215,220.1475,220.1566,66960.0
2019-04-12 10:40:00,241.62,242.32,241.6,242.13,67520.0,220.1384,220.7761,220.1201,220.603,67520.0
2019-04-12 10:50:00,242.11,242.25,241.7,242.25,29673.0,220.5848,220.7123,220.2112,220.7123,29673.0
2019-04-12 11:00:00,242.24,242.72,242.16,242.24,100915.0,220.7032,221.1406,220.6303,220.7032,100915.0
2019-04-12 11:10:00,242.22,242.25,241.85,242.14,68693.0,220.685,220.7123,220.3479,220.6121,68693.0
2019-04-12 11:20:00,242.11,242.11,241.68,241.68,77001.0,220.5848,220.5848,220.193,220.193,77001.0
2019-04-12 11:30:00,241.68,242.0,241.65,241.76,17508.0,220.193,220.4846,220.1657,220.2659,17508.0
2019-04-12 11:40:00,241.79,241.83,241.57,241.81,14915.0,220.2932,220.3297,220.0928,220.3115,14915.0
2019-04-12 11:50:00,241.77,241.87,241.55,241.73,53365.0,220.275,220.3661,220.0746,220.2386,53365.0
2019-04-12 12:00:00,241.73,241.79,241.6,241.76,15659.0,220.2386,220.2932,220.1201,220.2659,15659.0
2019-04-12 12:10:00,241.78,242.02,241.75,241.88,15116.0,220.2841,220.5028,220.2568,220.3752,15116.0
2019-04-12 12:20:00,241.94,241.94,241.83,241.88,20847.0,220.4299,220.4299,220.3297,220.3752,20847.0
2019-04-12 12:30:00,241.85,241.9,241.68,241.74,20292.0,220.3479,220.3935,220.193,220.2477,20292.0
2019-04-12 12:40:00,241.71,241.95,241.6,241.91,35535.0,220.2204,220.439,220.1201,220.4026,35535.0
2019-04-12 12:50:00,241.93,242.02,241.86,241.97,14336.0,220.4208,220.5028,220.357,220.4572,14336.0
2019-04-12 13:00:00,241.98,242.02,241.83,241.85,11858.0,220.4664,220.5028,220.3297,220.3479,11858.0
2019-04-12 13:10:00,241.89,241.98,241.83,241.9,19880.0,220.3844,220.4664,220.3297,220.3935,19880.0
2019-04-12 13:20:00,241.91,241.98,241.67,241.74,16563.0,220.4026,220.4664,220.1839,220.2477,16563.0
2019-04-12 13:30:00,241.78,241.89,241.72,241.89,21123.0,220.2841,220.3844,220.2295,220.3844,21123.0
2019-04-12 13:40:00,241.89,241.9,241.79,241.81,13502.0,220.3844,220.3935,220.2932,220.3115,13502.0
2019-04-12 13:50:00,241.8,241.8,241.42,241.43,29657.0,220.3024,220.3024,219.9561,219.9653,29657.0
2019-04-12 14:00:00,241.4,241.47,241.31,241.34,18257.0,219.9379,220.0017,219.8559,219.8833,18257.0
2019-04-12 14:10:00,241.32,241.82,241.32,241.76,15892.0,219.865,220.3206,219.865,220.2659,15892.0
2019-04-12 14:20:00,241.69,241.71,241.57,241.64,17893.0,220.2021,220.2204,220.0928,220.1566,17893.0
2019-04-12 14:30:00,241.69,241.72,241.57,241.72,15802.0,220.2021,220.2295,220.0928,220.2295,15802.0
2019-04-12 14:40:00,241.68,241.81,241.64,241.72,10268.0,220.193,220.3115,220.1566,220.2295,10268.0
2019-04-12 14:50:00,241.75,241.88,241.62,241.83,30362.0,220.2568,220.3752,220.1384,220.3297,30362.0
2019-04-12 15:00:00,241.83,241.93,241.77,241.89,16132.0,220.3297,220.4208,220.275,220.3844,16132.0
2019-04-12 15:10:00,241.86,241.98,241.83,241.92,27704.0,220.357,220.4664,220.3297,220.4117,27704.0
2019-04-12 15:20:00,241.91,242.01,241.85,241.91,25427.0,220.4026,220.4937,220.3479,220.4026,25427.0
2019-04-12 15:30:00,241.89,242.15,241.82,242.15,32074.0,220.3844,220.6212,220.3206,220.6212,32074.0
2019-04-12 15:40:00,242.12,242.15,241.89,241.98,45852.0,220.5939,220.6212,220.3844,220.4664,45852.0
2019-04-12 15:50:00,241.96,242.04,241.81,241.96,106661.0,220.4481,220.521,220.3115,220.4481,106661.0
2019-04-15 09:30:00,242.37,244.06,241.96,243.39,82488.0,220.8217,222.3614,220.4481,221.751,82488.0
2019-04-15 09:40:00,243.48,244.31,243.46,243.91,56164.0,221.833,222.5892,221.8148,222.2248,56164.0
2019-04-15 09:50:00,243.91,244.32,243.91,244.01,54259.0,222.2248,222.5983,222.2248,222.3159,54259.0
2019-04-15 10:00:00,244.08,244.08,243.62,243.9,18652.0,222.3796,222.3796,221.9605,222.2157,18652.0
2019-04-15 10:10:00,243.93,244.64,243.86,244.55,36388.0,222.243,222.8899,222.1792,222.8079,36388.0
2019-04-15 10:20:00,244.55,244.98,244.54,244.67,63190.0,222.8079,223.1996,222.7988,222.9172,63190.0
2019-04-15 10:30:00,244.64,244.69,244.16,244.52,25220.0,222.8899,222.9354,222.4525,222.7805,25220.0
2019-04-15 10:40:00,244.55,244.8,244.48,244.56,21167.0,222.8079,223.0356,222.7441,222.817,21167.0
2019-04-15 10:50:00,244.59,244.98,244.59,244.91,34159.0,222.8443,223.1996,222.8443,223.1359,34159.0
2019-04-15 11:00:00,244.88,244.96,244.68,244.96,13342.0,223.1085,223.1814,222.9263,223.1814,13342.0
2019-04-15 11:10:00,244.99,245.36,244.99,245.31,23616.0,223.2087,223.5458,223.2087,223.5003,23616.0
2019-04-15 11:20:00,245.42,245.62,245.18,245.61,21313.0,223.6005,223.7827,223.3819,223.7736,21313.0
2019-04-15 11:30:00,245.59,245.75,245.53,245.63,20545.0,223.7554,223.9012,223.7007,223.7918,20545.0
2019-04-15 11:40:00,245.7,245.74,245.48,245.69,20704.0,223.8556,223.8921,223.6552,223.8465,20704.0
2019-04-15 11:50:00,245.69,246.11,245.68,245.89,30084.0,223.8465,224.2292,223.8374,224.0287,30084.0
2019-04-15 12:00:00,245.86,246.0,245.64,245.78,21267.0,224.0014,224.1289,223.801,223.9285,21267.0
2019-04-15 12:10:00,245.7,245.78,245.41,245.73,24556.0,223.8556,223.9285,223.5914,223.883,24556.0
2019-04-15 12:20:00,245.79,245.89,245.7,245.71,16805.0,223.9376,224.0287,223.8556,223.8647,16805.0
2019-04-15 12:30:00,245.73,245.93,245.65,245.82,15604.0,223.883,224.0652,223.8101,223.9649,15604.0
2019-04-15 12:40:00,245.82,245.85,245.65,245.71,17963.0,223.9649,223.9923,223.8101,223.8647,17963.0
2019-04-15 12:50:00,245.72,245.97,245.65,245.9,12877.0,223.8738,224.1016,223.8101,224.0378,12877.0
2019-04-15 13:00:00,245.89,246.03,245.76,245.96,25402.0,224.0287,224.1563,223.9103,224.0925,25402.0
2019-04-15 13:10:00,245.97,246.03,245.72,245.8,12251.0,224.1016,224.1563,223.8738,223.9467,12251.0
2019-04-15 13:20:00,245.83,245.87,245.75,245.77,5985.0,223.9741,224.0105,223.9012,223.9194,5985.0
2019-04-15 13:30:00,245.8,246.08,245.79,246.05,12528.0,223.9467,224.2018,223.9376,224.1745,12528.0
2019-04-15 13:40:00,246.05,246.16,245.97,246.05,21507.0,224.1745,224.2747,224.1016,224.1745,21507.0
2019-04-15 13:50:00,246.07,246.18,246.01,246.07,12327.0,224.1927,224.2929,224.1381,224.1927,12327.0
2019-04-15 14:00:00,246.07,246.14,246.01,246.1,15496.0,224.1927,224.2565,224.1381,224.2201,15496.0
2019-04-15 14:10:00,246.07,246.14,245.94,246.04,14757.0,224.1927,224.2565,224.0743,224.1654,14757.0
2019-04-15 14:20:00,246.03,246.1,245.98,245.99,11292.0,224.1563,224.2201,224.1107,224.1198,11292.0
2019-04-15 14:30:00,246.02,246.24,246.02,246.19,14415.0,224.1472,224.3476,224.1472,224.3021,14415.0
2019-04-15 14:40:00,246.21,246.53,246.16,246.49,28050.0,224.3203,224.6118,224.2747,224.5754,28050.0
2019-04-15 14:50:00,246.52,246.63,246.36,246.42,22998.0,224.6027,224.7029,224.4569,224.5116,22998.0
2019-04-15 15:00:00,246.42,246.66,246.28,246.62,19090.0,224.5116,224.7303,224.3841,224.6938,19090.0
2019-04-15 15:10:00,246.63,246.68,246.53,246.63,18988.0,224.7029,224.7485,224.6118,224.7029,18988.0
2019-04-15 15:20:00,246.65,246.7,246.53,246.62,20132.0,224.7212,224.7667,224.6118,224.6938,20132.0
2019-04-15 15:30:00,246.61,246.62,246.44,246.49,26986.0,224.6847,224.6938,224.5298,224.5754,26986.0
2019-04-15 15:40:00,246.53,246.69,246.52,246.59,40760.0,224.6118,224.7576,224.6027,224.6665,40760.0
2019-04-15 15:50:00,246.63,246.75,246.09,246.3,176793.0,224.7029,224.8123,224.2109,224.4023,176793.0
2019-04-16 09:30:00,246.65,246.82,245.58,245.9,60207.0,224.7212,224.876,223.7463,224.0378,60207.0
2019-04-16 09:40:00,245.8,245.8,244.9,245.26,31570.0,223.9467,223.9467,223.1267,223.4547,31570.0
2019-04-16 09:50:00,245.24,245.27,244.75,245.18,21259.0,223.4365,223.4638,222.9901,223.3819,21259.0
2019-04-16 10:00:00,245.07,245.13,244.6,244.61,22336.0,223.2816,223.3363,222.8534,222.8625,22336.0
2019-04-16 10:10:00,244.68,244.89,244.32,244.38,36852.0,222.9263,223.1176,222.5983,222.653,36852.0
2019-04-16 10:20:00,244.35,244.6,244.25,244.41,24371.0,222.6256,222.8534,222.5345,222.6803,24371.0
2019-04-16 10:30:00,244.46,244.7,244.4,244.61,10724.0,222.7259,222.9445,222.6712,222.8625,10724.0
2019-04-16 10:40:00,244.63,244.74,244.35,244.39,22478.0,222.8807,222.981,222.6256,222.6621,22478.0
2019-04-16 10:50:00,244.39,244.51,244.27,244.38,17324.0,222.6621,222.7714,222.5528,222.653,17324.0
2019-04-16 11:00:00,244.41,244.92,244.28,244.88,19075.0,222.6803,223.145,222.5619,223.1085,19075.0
2019-04-16 11:10:00,244.88,245.39,244.88,245.09,42280.0,223.1085,223.5732,223.1085,223.2999,42280.0
2019-04-16 11:20:00,245.02,245.32,244.86,244.97,32490.0,223.2361,223.5094,223.0903,223.1905,32490.0
2019-04-16 11:30:00,244.93,244.97,244.74,244.85,12345.0,223.1541,223.1905,222.981,223.0812,12345.0
2019-04-16 11:40:00,244.8,244.9,244.69,244.69,11364.0,223.0356,223.1267,222.9354,222.9354,11364.0
2019-04-16 11:50:00,244.68,245.23,244.61,245.2,10719.0,222.9263,223.4274,222.8625,223.4001,10719.0
2019-04-16 12:00:00,245.14,245.19,244.96,245.08,12821.0,223.3454,223.391,223.1814,223.2907,12821.0
2019-04-16 12:10:00,245.1,245.26,245.05,245.09,21843.0,223.309,223.4547,223.2634,223.2999,21843.0
2019-04-16 12:20:00,245.12,245.25,245.01,245.24,18115.0,223.3272,223.4456,223.227,223.4365,18115.0
2019-04-16 12:30:00,245.25,245.5,245.25,245.41,56219.0,223.4456,223.6734,223.4456,223.5914,56219.0
2019-04-16 12:40:00,245.41,245.41,245.06,245.08,9543.0,223.5914,223.5914,223.2725,223.2907,9543.0
2019-04-16 12:50:00,245.02,245.11,244.94,245.06,7947.0,223.2361,223.3181,223.1632,223.2725,7947.0
2019-04-16 13:00:00,245.03,245.03,244.64,244.68,14349.0,223.2452,223.2452,222.8899,222.9263,14349.0
2019-04-16 13:10:00,244.68,244.74,244.6,244.68,11537.0,222.9263,222.981,222.8534,222.9263,11537.0
2019-04-16 13:20:00,244.69,244.69,244.56,244.67,5257.0,222.9354,222.9354,222.817,222.9172,5257.0
2019-04-16 13:30:00,244.69,244.7,244.55,244.61,6528.0,222.9354,222.9445,222.8079,222.8625,6528.0
2019-04-16 13:40:00,244.59,244.62,244.35,244.38,10097.0,222.8443,222.8716,222.6256,222.653,10097.0
2019-04-16 13:50:00,244.36,244.52,244.29,244.48,18842.0,222.6348,222.7805,222.571,222.7441,18842.0
2019-04-16 14:00:00,244.48,244.61,244.42,244.53,8910.0,222.7441,222.8625,222.6894,222.7896,8910.0
2019-04-16 14:10:00,244.47,244.72,244.34,244.64,17207.0,222.735,222.9627,222.6165,222.8899,17207.0
2019-04-16 14:20:00,244.72,244.73,244.55,244.64,11111.0,222.9627,222.9719,222.8079,222.8899,11111.0
2019-04-16 14:30:00,244.65,244.82,244.62,244.75,19615.0,222.899,223.0539,222.8716,222.9901,19615.0
2019-04-16 14:40:00,244.75,244.95,244.75,244.85,10418.0,222.9901,223.1723,222.9901,223.0812,10418.0
2019-04-16 14:50:00,244.84,244.86,244.72,244.79,12000.0,223.0721,223.0903,222.9627,223.0265,12000.0
2019-04-16 15:00:00,244.81,244.99,244.73,244.97,10793.0,223.0447,223.2087,222.9719,223.1905,10793.0
2019-04-16 15:10:00,244.95,245.04,244.91,245.01,12749.0,223.1723,223.2543,223.1359,223.227,12749.0
2019-04-16 15:20:00,244.95,244.96,244.76,244.87,14509.0,223.1723,223.1814,222.9992,223.0994,14509.0
2019-04-16 15:30:00,244.83,244.83,244.53,244.73,44135.0,223.063,223.063,222.7896,222.9719,44135.0
2019-04-16 15:40:00,244.73,245.07,244.7,245.05,28445.0,222.9719,223.2816,222.9445,223.2634,28445.0
2019-04-16 15:50:00,245.06,245.37,244.98,245.37,93644.0,223.2725,223.555,223.1996,223.555,93644.0
2019-04-17 09:30:00,246.17,246.46,245.1,245.46,47378.0,224.2838,224.548,223.309,223.637,47378.0
2019-04-17 09:40:00,245.36,245.69,245.2,245.31,11981.0,223.5458,223.8465,223.4001,223.5003,11981.0
2019-04-17 09:50:00,245.32,245.54,245.2,245.5,42676.0,223.5094,223.7098,223.4001,223.6734,42676.0
2019-04-17 10:00:00,245.46,245.46,244.96,245.12,14778.0,223.637,223.637,223.1814,223.3272,14778.0
2019-04-17 10:10:00,245.09,245.45,245.07,245.43,22666.0,223.2999,223.6278,223.2816,223.6096,22666.0
2019-04-17 10:20:00,245.35,245.37,244.85,245.26,15776.0,223.5367,223.555,223.0812,223.4547,15776.0
2019-04-17 10:30:00,245.25,245.36,244.89,244.89,25403.0,223.4456,223.5458,223.1176,223.1176,25403.0
2019-04-17 10:40:00,244.98,244.98,244.55,244.63,17094.0,223.1996,223.1996,222.8079,222.8807,17094.0
2019-04-17 10:50:00,244.61,244.78,244.35,244.57,21906.0,222.8625,223.0174,222.6256,222.8261,21906.0
2019-04-17 11:00:00,244.58,245.21,244.54,245.15,21933.0,222.8352,223.4092,222.7988,223.3545,21933.0
2019-04-17 11:10:00,245.14,245.14,244.87,245.02,12176.0,223.3454,223.3454,223.0994,223.2361,12176.0
2019-04-17 11:20:00,245.01,245.24,244.98,245.07,12164.0,223.227,223.4365,223.1996,223.2816,12164.0
2019-04-17 11:30:00,245.01,245.03,244.75,244.85,17331.0,223.227,223.2452,222.9901,223.0812,17331.0
2019-04-17 11:40:00,244.83,245.35,244.79,245.32,21096.0,223.063,223.5367,223.0265,223.5094,21096.0
2019-04-17 11:50:00,245.34,245.49,245.28,245.41,14358.0,223.5276,223.6643,223.473,223.5914,14358.0
2019-04-17 12:00:00,245.42,245.42,245.01,245.01,14054.0,223.6005,223.6005,223.227,223.227,14054.0
2019-04-17 12:10:00,244.97,244.98,244.59,244.59,9177.0,223.1905,223.1996,222.8443,222.8443,9177.0
2019-04-17 12:20:00,244.62,244.62,244.32,244.45,31415.0,222.8716,222.8716,222.5983,222.7168,31415.0
2019-04-17 12:30:00,244.45,244.75,244.41,244.55,20870.0,222.7168,222.9901,222.6803,222.8079,20870.0
2019-04-17 12:40:00,244.56,244.72,244.49,244.61,19196.0,222.817,222.9627,222.7532,222.8625,19196.0
2019-04-17 12:50:00,244.66,244.94,244.49,244.81,19920.0,222.9081,223.1632,222.7532,223.0447,19920.0
2019-04-17 13:00:00,244.84,244.97,244.7,244.8,17190.0,223.0721,223.1905,222.9445,223.0356,17190.0
2019-04-17 13:10:00,244.79,245.01,244.79,244.96,25841.0,223.0265,223.227,223.0265,223.1814,25841.0
2019-04-17 13:20:00,244.97,245.09,244.63,244.67,16607.0,223.1905,223.2999,222.8807,222.9172,16607.0
2019-04-17 13:30:00,244.65,244.67,244.5,244.62,10553.0,222.899,222.9172,222.7623,222.8716,10553.0
2019-04-17 13:40:00,244.65,244.77,244.53,244.56,12124.0,222.899,223.0083,222.7896,222.817,12124.0
2019-04-17 13:50:00,244.5,244.65,244.36,244.49,19384.0,222.7623,222.899,222.6348,222.7532,19384.0
2019-04-17 14:00:00,244.55,244.91,244.55,244.91,17735.0,222.8079,223.1359,222.8079,223.1359,17735.0
2019-04-17 14:10:00,244.92,245.14,244.83,245.14,17634.0,223.145,223.3454,223.063,223.3454,17634.0
2019-04-17 14:20:00,245.09,245.12,244.71,244.92,26943.0,223.2999,223.3272,222.9536,223.145,26943.0
2019-04-17 14:30:00,245.01,245.15,245.01,245.02,11173.0,223.227,223.3545,223.227,223.2361,11173.0
2019-04-17 14:40:00,245.07,245.23,245.01,245.16,8937.0,223.2816,223.4274,223.227,223.3636,8937.0
2019-04-17 14:50:00,245.17,245.38,245.08,245.11,12453.0,223.3727,223.5641,223.2907,223.3181,12453.0
2019-04-17 15:00:00,245.11,245.28,245.11,245.22,14923.0,223.3181,223.473,223.3181,223.4183,14923.0
2019-04-17 15:10:00,245.27,245.31,245.17,245.23,12952.0,223.4638,223.5003,223.3727,223.4274,12952.0
2019-04-17 15:20:00,245.2,245.2,245.06,245.15,19869.0,223.4001,223.4001,223.2725,223.3545,19869.0
2019-04-17 15:30:00,245.15,245.46,244.99,245.46,48284.0,223.3545,223.637,223.2087,223.637,48284.0
2019-04-17 15:40:00,245.48,245.74,245.46,245.65,60767.0,223.6552,223.8921,223.637,223.8101,60767.0
2019-04-17 15:50:00,245.66,245.95,245.44,245.52,82624.0,223.8192,224.0834,223.6187,223.6916,82624.0
2019-04-18 09:30:00,246.79,247.25,246.23,246.82,218743.0,224.8487,225.2678,224.3385,224.876,218743.0
2019-04-18 09:40:00,246.82,246.94,246.1,246.13,18386.0,224.876,224.9854,224.2201,224.2474,18386.0
2019-04-18 09:50:00,246.07,246.13,245.4,245.4,12804.0,224.1927,224.2474,223.5823,223.5823,12804.0
2019-04-18 10:00:00,245.31,245.68,245.07,245.34,14679.0,223.5003,223.8374,223.2816,223.5276,14679.0
2019-04-18 10:10:00,245.26,245.72,245.23,245.42,11525.0,223.4547,223.8738,223.4274,223.6005,11525.0
2019-04-18 10:20:00,245.42,245.46,244.96,244.96,18027.0,223.6005,223.637,223.1814,223.1814,18027.0
2019-04-18 10:30:00,244.93,245.24,244.7,245.21,23423.0,223.1541,223.4365,222.9445,223.4092,23423.0
2019-04-18 10:40:00,245.1,245.63,245.01,245.48,16978.0,223.309,223.7918,223.227,223.6552,16978.0
2019-04-18 10:50:00,245.48,246.2,245.36,246.0,11397.0,223.6552,224.3112,223.5458,224.1289,11397.0
2019-04-18 11:00:00,245.92,246.0,245.82,245.82,5408.0,224.0561,224.1289,223.9649,223.9649,5408.0
2019-04-18 11:10:00,245.82,246.06,245.71,246.06,9915.0,223.9649,224.1836,223.8647,224.1836,9915.0
2019-04-18 11:20:00,246.01,246.02,245.52,245.93,12257.0,224.1381,224.1472,223.6916,224.0652,12257.0
2019-04-18 11:30:00,245.95,246.35,245.94,246.29,7582.0,224.0834,224.4478,224.0743,224.3932,7582.0
2019-04-18 11:40:00,246.27,246.48,246.21,246.41,7035.0,224.3749,224.5663,224.3203,224.5025,7035.0
2019-04-18 11:50:00,246.46,246.48,246.04,246.04,16455.0,224.548,224.5663,224.1654,224.1654,16455.0
2019-04-18 12:00:00,246.08,246.24,245.94,246.03,8795.0,224.2018,224.3476,224.0743,224.1563,8795.0
2019-04-18 12:10:00,246.09,246.24,246.02,246.17,17844.0,224.2109,224.3476,224.1472,224.2838,17844.0
2019-04-18 12:20:00,246.17,246.35,245.9,246.26,18009.0,224.2838,224.4478,224.0378,224.3658,18009.0
2019-04-18 12:30:00,246.24,246.4,246.11,246.16,7414.0,224.3476,224.4934,224.2292,224.2747,7414.0
2019-04-18 12:40:00,246.12,246.54,246.12,246.54,6506.0,224.2383,224.6209,224.2383,224.6209,6506.0
2019-04-18 12:50:00,246.55,246.6,246.33,246.34,12549.0,224.63,224.6756,224.4296,224.4387,12549.0
2019-04-18 13:00:00,246.28,246.39,246.18,246.34,7405.0,224.3841,224.4843,224.2929,224.4387,7405.0
2019-04-18 13:10:00,246.31,246.51,246.29,246.4,7954.0,224.4114,224.5936,224.3932,224.4934,7954.0
2019-04-18 13:20:00,246.37,246.45,246.07,246.2,5575.0,224.4661,224.5389,224.1927,224.3112,5575.0
2019-04-18 13:30:00,246.15,246.16,245.84,245.96,12340.0,224.2656,224.2747,223.9832,224.0925,12340.0
2019-04-18 13:40:00,245.98,246.14,245.98,246.08,9216.0,224.1107,224.2565,224.1107,224.2018,9216.0
2019-04-18 13:50:00,246.1,246.37,246.1,246.35,5375.0,224.2201,224.4661,224.2201,224.4478,5375.0
2019-04-18 14:00:00,246.32,246.32,246.04,246.15,10066.0,224.4205,224.4205,224.1654,224.2656,10066.0
2019-04-18 14:10:00,246.18,246.36,246.15,246.32,5556.0,224.2929,224.4569,224.2656,224.4205,5556.0
2019-04-18 14:20:00,246.32,246.45,246.16,246.38,6624.0,224.4205,224.5389,224.2747,224.4752,6624.0
2019-04-18 14:30:00,246.39,246.4,246.29,246.34,6147.0,224.4843,224.4934,224.3932,224.4387,6147.0
2019-04-18 14:40:00,246.36,246.43,246.31,246.31,5695.0,224.4569,224.5207,224.4114,224.4114,5695.0
2019-04-18 14:50:00,246.31,246.33,246.18,246.21,13030.0,224.4114,224.4296,224.2929,224.3203,13030.0
2019-04-18 15:00:00,246.18,246.18,245.99,246.08,9956.0,224.2929,224.2929,224.1198,224.2018,9956.0
2019-04-18 15:10:00,246.09,246.21,246.09,246.18,16957.0,224.2109,224.3203,224.2109,224.2929,16957.0
2019-04-18 15:20:00,246.18,246.18,245.83,245.86,18108.0,224.2929,224.2929,223.9741,224.0014,18108.0
2019-04-18 15:30:00,245.82,246.0,245.7,245.75,21434.0,223.9649,224.1289,223.8556,223.9012,21434.0
2019-04-18 15:40:00,245.75,245.94,245.64,245.9,17575.0,223.9012,224.0743,223.801,224.0378,17575.0
2019-04-18 15:50:00,245.88,245.92,245.63,245.86,62959.0,224.0196,224.0561,223.7918,224.0014,62959.0
2019-04-22 09:30:00,245.19,245.77,244.08,244.2,57497.0,223.391,223.9194,222.3796,222.489,57497.0
2019-04-22 09:40:00,244.32,244.98,244.17,244.8,17254.0,222.5983,223.1996,222.4616,223.0356,17254.0
2019-04-22 09:50:00,244.73,245.03,244.39,244.7,29017.0,222.9719,223.2452,222.6621,222.9445,29017.0
2019-04-22 10:00:00,244.77,245.1,244.5,244.97,12991.0,223.0083,223.309,222.7623,223.1905,12991.0
2019-04-22 10:10:00,245.02,245.16,244.7,244.71,30063.0,223.2361,223.3636,222.9445,222.9536,30063.0
2019-04-22 10:20:00,244.74,244.74,244.33,244.48,19762.0,222.981,222.981,222.6074,222.7441,19762.0
2019-04-22 10:30:00,244.36,244.56,244.09,244.2,24145.0,222.6348,222.817,222.3888,222.489,24145.0
2019-04-22 10:40:00,244.18,244.22,243.92,244.15,25238.0,222.4708,222.5072,222.2339,222.4434,25238.0
2019-04-22 10:50:00,244.25,244.45,244.12,244.28,17693.0,222.5345,222.7168,222.4161,222.5619,17693.0
2019-04-22 11:00:00,244.31,244.53,244.21,244.22,18167.0,222.5892,222.7896,222.4981,222.5072,18167.0
2019-04-22 11:10:00,244.21,244.95,244.2,244.95,12919.0,222.4981,223.1723,222.489,223.1723,12919.0
2019-04-22 11:20:00,244.95,245.18,244.9,245.06,9972.0,223.1723,223.3819,223.1267,223.2725,9972.0
2019-04-22 11:30:00,245.11,245.27,244.83,244.86,8174.0,223.3181,223.4638,223.063,223.0903,8174.0
2019-04-22 11:40:00,244.82,245.12,244.82,244.92,12107.0,223.0539,223.3272,223.0539,223.145,12107.0
2019-04-22 11:50:00,244.85,244.91,244.63,244.77,7144.0,223.0812,223.1359,222.8807,223.0083,7144.0
2019-04-22 12:00:00,244.7,244.77,244.49,244.49,10201.0,222.9445,223.0083,222.7532,222.7532,10201.0
2019-04-22 12:10:00,244.56,244.64,244.37,244.42,12513.0,222.817,222.8899,222.6439,222.6894,12513.0
2019-04-22 12:20:00,244.46,244.5,244.26,244.35,14004.0,222.7259,222.7623,222.5436,222.6256,14004.0
2019-04-22 12:30:00,244.32,244.35,244.11,244.11,10042.0,222.5983,222.6256,222.407,222.407,10042.0
2019-04-22 12:40:00,244.11,244.32,244.11,244.2,7774.0,222.407,222.5983,222.407,222.489,7774.0
2019-04-22 12:50:00,244.2,244.2,243.93,243.94,23571.0,222.489,222.489,222.243,222.2521,23571.0
2019-04-22 13:00:00,243.93,244.02,243.82,244.02,14274.0,222.243,222.325,222.1428,222.325,14274.0
2019-04-22 13:10:00,244.02,244.02,243.79,243.84,10246.0,222.325,222.325,222.1154,222.161,10246.0
2019-04-22 13:20:00,243.87,243.89,243.52,243.52,15566.0,222.1883,222.2065,221.8694,221.8694,15566.0
2019-04-22 13:30:00,243.54,243.54,243.31,243.44,15913.0,221.8877,221.8877,221.6781,221.7965,15913.0
2019-04-22 13:40:00,243.49,243.58,243.33,243.41,11725.0,221.8421,221.9241,221.6963,221.7692,11725.0
2019-04-22 13:50:00,243.46,243.68,243.41,243.53,11425.0,221.8148,222.0152,221.7692,221.8785,11425.0
2019-04-22 14:00:00,243.5,243.56,243.25,243.27,21031.0,221.8512,221.9059,221.6234,221.6417,21031.0
2019-04-22 14:10:00,243.3,243.45,243.23,243.25,8497.0,221.669,221.8057,221.6052,221.6234,8497.0
2019-04-22 14:20:00,243.25,243.27,243.04,243.15,8853.0,221.6234,221.6417,221.4321,221.5323,8853.0
2019-04-22 14:30:00,243.1,243.13,242.8,242.86,31497.0,221.4868,221.5141,221.2134,221.2681,31497.0
2019-04-22 14:40:00,242.92,242.92,242.56,242.69,22150.0,221.3228,221.3228,220.9948,221.1132,22150.0
2019-04-22 14:50:00,242.66,242.99,242.59,242.92,16173.0,221.0859,221.3866,221.0221,221.3228,16173.0
2019-04-22 15:00:00,242.9,242.97,242.77,242.8,16961.0,221.3046,221.3683,221.1861,221.2134,16961.0
2019-04-22 15:10:00,242.8,243.33,242.77,243.29,19228.0,221.2134,221.6963,221.1861,221.6599,19228.0
2019-04-22 15:20:00,243.27,243.28,242.93,242.96,15273.0,221.6417,221.6508,221.3319,221.3592,15273.0
2019-04-22 15:30:00,242.98,243.19,242.96,243.12,21411.0,221.3774,221.5688,221.3592,221.505,21411.0
2019-04-22 15:40:00,243.11,243.24,243.02,243.05,28314.0,221.4959,221.6143,221.4139,221.4412,28314.0
2019-04-22 15:50:00,243.11,243.5,243.05,243.44,111186.0,221.4959,221.8512,221.4412,221.7965,111186.0
2019-04-23 09:30:00,244.04,244.66,242.21,243.43,77094.0,222.3432,222.9081,220.6759,221.7874,77094.0
2019-04-23 09:40:00,243.67,244.0,243.53,243.66,34375.0,222.0061,222.3068,221.8785,221.997,34375.0
2019-04-23 09:50:00,243.61,244.2,243.57,244.02,26436.0,221.9514,222.489,221.915,222.325,26436.0
2019-04-23 10:00:00,244.11,244.82,244.05,244.4,62167.0,222.407,223.0539,222.3523,222.6712,62167.0
2019-04-23 10:10:00,244.37,244.89,244.14,244.85,21756.0,222.6439,223.1176,222.4343,223.0812,21756.0
2019-04-23 10:20:00,244.81,245.21,244.74,245.12,30715.0,223.0447,223.4092,222.981,223.3272,30715.0
2019-04-23 10:30:00,245.1,245.15,244.82,245.01,13699.0,223.309,223.3545,223.0539,223.227,13699.0
2019-04-23 10:40:00,245.04,245.2,244.7,244.7,18469.0,223.2543,223.4001,222.9445,222.9445,18469.0
2019-04-23 10:50:00,244.77,244.88,244.65,244.71,17975.0,223.0083,223.1085,222.899,222.9536,17975.0
2019-04-23 11:00:00,244.65,244.75,244.41,244.47,20430.0,222.899,222.9901,222.6803,222.735,20430.0
2019-04-23 11:10:00,244.49,245.14,244.48,245.05,50092.0,222.7532,223.3454,222.7441,223.2634,50092.0
2019-04-23 11:20:00,245.02,245.44,245.0,245.42,21167.0,223.2361,223.6187,223.2179,223.6005,21167.0
2019-04-23 11:30:00,245.39,245.71,245.3,245.55,11557.0,223.5732,223.8647,223.4912,223.719,11557.0
2019-04-23 11:40:00,245.53,245.99,245.42,245.98,52394.0,223.7007,224.1198,223.6005,224.1107,52394.0
2019-04-23 11:50:00,245.92,246.03,245.75,245.8,15169.0,224.0561,224.1563,223.9012,223.9467,15169.0
2019-04-23 12:00:00,245.85,246.3,245.84,246.14,23212.0,223.9923,224.4023,223.9832,224.2565,23212.0
2019-04-23 12:10:00,246.12,246.28,245.92,246.1,24009.0,224.2383,224.3841,224.0561,224.2201,24009.0
2019-04-23 12:20:00,246.06,246.09,245.84,246.03,8540.0,224.1836,224.2109,223.9832,224.1563,8540.0
2019-04-23 12:30:00,246.07,246.3,246.0,246.25,9815.0,224.1927,224.4023,224.1289,224.3567,9815.0
2019-04-23 12:40:00,246.29,246.42,246.22,246.38,13602.0,224.3932,224.5116,224.3294,224.4752,13602.0
2019-04-23 12:50:00,246.35,246.38,246.03,246.21,11952.0,224.4478,224.4752,224.1563,224.3203,11952.0
2019-04-23 13:00:00,246.25,246.4,246.21,246.27,11515.0,224.3567,224.4934,224.3203,224.3749,11515.0
2019-04-23 13:10:00,246.3,246.49,246.3,246.41,10265.0,224.4023,224.5754,224.4023,224.5025,10265.0
2019-04-23 13:20:00,246.4,246.53,246.37,246.37,24252.0,224.4934,224.6118,224.4661,224.4661,24252.0
2019-04-23 13:30:00,246.39,246.49,246.31,246.31,10068.0,224.4843,224.5754,224.4114,224.4114,10068.0
2019-04-23 13:40:00,246.35,246.35,245.72,245.72,18055.0,224.4478,224.4478,223.8738,223.8738,18055.0
2019-04-23 13:50:00,245.72,245.99,245.66,245.94,11182.0,223.8738,224.1198,223.8192,224.0743,11182.0
2019-04-23 14:00:00,245.97,246.08,245.67,246.05,35161.0,224.1016,224.2018,223.8283,224.1745,35161.0
2019-04-23 14:10:00,246.11,246.11,245.6,245.63,17092.0,224.2292,224.2292,223.7645,223.7918,17092.0
2019-04-23 14:20:00,245.64,245.92,245.6,245.92,13411.0,223.801,224.0561,223.7645,224.0561,13411.0
2019-04-23 14:30:00,245.92,246.05,245.85,245.85,14085.0,224.0561,224.1745,223.9923,223.9923,14085.0
2019-04-23 14:40:00,245.83,245.9,245.72,245.75,19273.0,223.9741,224.0378,223.8738,223.9012,19273.0
2019-04-23 14:50:00,245.74,245.87,245.62,245.67,26344.0,223.8921,224.0105,223.7827,223.8283,26344.0
2019-04-23 15:00:00,245.67,245.85,245.53,245.79,30288.0,223.8283,223.9923,223.7007,223.9376,30288.0
2019-04-23 15:10:00,245.84,245.85,245.59,245.71,20753.0,223.9832,223.9923,223.7554,223.8647,20753.0
2019-04-23 15:20:00,245.68,245.73,245.42,245.5,19155.0,223.8374,223.883,223.6005,223.6734,19155.0
2019-04-23 15:30:00,245.54,245.59,245.21,245.36,31860.0,223.7098,223.7554,223.4092,223.5458,31860.0
2019-04-23 15:40:00,245.35,245.48,245.33,245.45,24679.0,223.5367,223.6552,223.5185,223.6278,24679.0
2019-04-23 15:50:00,245.44,245.79,245.38,245.58,103794.0,223.6187,223.9376,223.5641,223.7463,103794.0
2019-04-24 09:30:00,245.68,246.64,245.6,246.62,35277.0,223.8374,224.712,223.7645,224.6938,35277.0
2019-04-24 09:40:00,246.72,247.36,246.56,246.77,29144.0,224.7849,225.368,224.6392,224.8305,29144.0
2019-04-24 09:50:00,246.78,246.88,246.41,246.86,26457.0,224.8396,224.9307,224.5025,224.9125,26457.0
2019-04-24 10:00:00,246.81,246.99,246.57,246.99,12443.0,224.8669,225.0309,224.6483,225.0309,12443.0
2019-04-24 10:10:00,246.97,247.61,246.97,247.34,40771.0,225.0127,225.5958,225.0127,225.3498,40771.0
2019-04-24 10:20:00,247.34,247.58,247.33,247.47,12061.0,225.3498,225.5685,225.3407,225.4683,12061.0
2019-04-24 10:30:00,247.46,247.99,247.43,247.94,14212.0,225.4591,225.942,225.4318,225.8965,14212.0
2019-04-24 10:40:00,247.93,248.27,247.86,248.2,16893.0,225.8874,226.1971,225.8236,226.1334,16893.0
2019-04-24 10:50:00,248.17,248.38,248.12,248.17,13383.0,226.106,226.2973,226.0605,226.106,13383.0
2019-04-24 11:00:00,248.2,248.48,248.06,248.06,7996.0,226.1334,226.3885,226.0058,226.0058,7996.0
2019-04-24 11:10:00,248.11,248.19,247.9,247.99,7915.0,226.0514,226.1242,225.86,225.942,7915.0
2019-04-24 11:20:00,248.04,248.07,247.95,247.99,6165.0,225.9876,226.0149,225.9056,225.942,6165.0
2019-04-24 11:30:00,247.89,247.96,247.76,247.86,5726.0,225.8509,225.9147,225.7325,225.8236,5726.0
2019-04-24 11:40:00,247.89,247.95,247.71,247.85,5649.0,225.8509,225.9056,225.6869,225.8145,5649.0
2019-04-24 11:50:00,247.85,247.91,247.79,247.82,6203.0,225.8145,225.8691,225.7598,225.7871,6203.0
2019-04-24 12:00:00,247.83,248.07,247.81,248.03,11652.0,225.7962,226.0149,225.778,225.9785,11652.0
2019-04-24 12:10:00,248.09,248.23,248.06,248.12,25849.0,226.0331,226.1607,226.0058,226.0605,25849.0
2019-04-24 12:20:00,248.11,248.12,247.98,248.07,9028.0,226.0514,226.0605,225.9329,226.0149,9028.0
2019-04-24 12:30:00,248.05,248.05,247.7,247.7,14504.0,225.9967,225.9967,225.6778,225.6778,14504.0
2019-04-24 12:40:00,247.7,247.8,247.4,247.6,12523.0,225.6778,225.7689,225.4045,225.5867,12523.0
2019-04-24 12:50:00,247.61,247.7,247.38,247.45,6677.0,225.5958,225.6778,225.3863,225.45,6677.0
2019-04-24 13:00:00,247.39,247.41,247.05,247.16,10334.0,225.3954,225.4136,225.0856,225.1858,10334.0
2019-04-24 13:10:00,247.09,247.46,247.01,247.45,7761.0,225.122,225.4591,225.0492,225.45,7761.0
2019-04-24 13:20:00,247.45,247.57,247.33,247.33,6160.0,225.45,225.5594,225.3407,225.3407,6160.0
2019-04-24 13:30:00,247.33,247.79,247.3,247.79,6798.0,225.3407,225.7598,225.3134,225.7598,6798.0
2019-04-24 13:40:00,247.81,247.96,247.76,247.9,5644.0,225.778,225.9147,225.7325,225.86,5644.0
2019-04-24 13:50:00,247.93,247.95,247.75,247.76,6226.0,225.8874,225.9056,225.7234,225.7325,6226.0
2019-04-24 14:00:00,247.77,247.89,247.73,247.85,5105.0,225.7416,225.8509,225.7051,225.8145,5105.0
2019-04-24 14:10:00,247.84,248.17,247.78,248.15,10007.0,225.8054,226.106,225.7507,226.0878,10007.0
2019-04-24 14:20:00,248.15,248.29,248.15,248.19,12310.0,226.0878,226.2154,226.0878,226.1242,12310.0
2019-04-24 14:30:00,248.17,248.6,248.13,248.58,47160.0,226.106,226.4978,226.0696,226.4796,47160.0
2019-04-24 14:40:00,248.59,248.64,248.28,248.43,35489.0,226.4887,226.5342,226.2062,226.3429,35489.0
2019-04-24 14:50:00,248.39,248.49,247.96,247.96,14708.0,226.3065,226.3976,225.9147,225.9147,14708.0
2019-04-24 15:00:00,247.96,248.36,247.94,248.25,29262.0,225.9147,226.2791,225.8965,226.1789,29262.0
2019-04-24 15:10:00,248.26,248.32,248.13,248.32,15573.0,226.188,226.2427,226.0696,226.2427,15573.0
2019-04-24 15:20:00,248.38,248.4,248.23,248.33,7869.0,226.2973,226.3156,226.1607,226.2518,7869.0
2019-04-24 15:30:00,248.35,248.39,248.1,248.29,17916.0,226.27,226.3065,226.0422,226.2154,17916.0
2019-04-24 15:40:00,248.3,248.7,248.28,248.69,33052.0,226.2245,226.5889,226.2062,226.5798,33052.0
2019-04-24 15:50:00,248.65,248.65,247.96,247.97,82348.0,226.5433,226.5433,225.9147,225.9238,82348.0
2019-04-25 09:30:00,246.39,247.15,245.75,246.02,58370.0,224.4843,225.1767,223.9012,224.1472,58370.0
2019-04-25 09:40:00,246.04,246.23,245.38,245.64,28064.0,224.1654,224.3385,223.5641,223.801,28064.0
2019-04-25 09:50:00,245.78,246.09,245.6,245.73,18656.0,223.9285,224.2109,223.7645,223.883,18656.0
2019-04-25 10:00:00,245.76,245.76,245.3,245.43,34682.0,223.9103,223.9103,223.4912,223.6096,34682.0
2019-04-25 10:10:00,245.4,245.75,244.87,245.05,32258.0,223.5823,223.9012,223.0994,223.2634,32258.0
2019-04-25 10:20:00,245.06,245.11,244.38,244.46,26530.0,223.2725,223.3181,222.653,222.7259,26530.0
2019-04-25 10:30:00,244.41,245.25,243.94,245.25,40343.0,222.6803,223.4456,222.2521,223.4456,40343.0
2019-04-25 10:40:00,245.18,245.52,244.97,245.38,11138.0,223.3819,223.6916,223.1905,223.5641,11138.0
2019-04-25 10:50:00,245.37,245.81,245.1,245.77,25462.0,223.555,223.9558,223.309,223.9194,25462.0
2019-04-25 11:00:00,245.71,245.98,245.66,245.73,13009.0,223.8647,224.1107,223.8192,223.883,13009.0
2019-04-25 11:10:00,245.68,245.96,245.58,245.77,19777.0,223.8374,224.0925,223.7463,223.9194,19777.0
2019-04-25 11:20:00,245.79,246.15,245.59,246.15,12928.0,223.9376,224.2656,223.7554,224.2656,12928.0
2019-04-25 11:30:00,246.15,246.58,246.15,246.43,8624.0,224.2656,224.6574,224.2656,224.5207,8624.0
2019-04-25 11:40:00,246.42,246.63,246.33,246.51,12752.0,224.5116,224.7029,224.4296,224.5936,12752.0
2019-04-25 11:50:00,246.55,246.85,246.51,246.67,15371.0,224.63,224.9034,224.5936,224.7394,15371.0
2019-04-25 12:00:00,246.72,246.81,246.65,246.69,12222.0,224.7849,224.8669,224.7212,224.7576,12222.0
2019-04-25 12:10:00,246.69,246.76,246.35,246.39,14489.0,224.7576,224.8214,224.4478,224.4843,14489.0
2019-04-25 12:20:00,246.35,246.46,246.25,246.25,10413.0,224.4478,224.548,224.3567,224.3567,10413.0
2019-04-25 12:30:00,246.27,246.72,246.25,246.68,9754.0,224.3749,224.7849,224.3567,224.7485,9754.0
2019-04-25 12:40:00,246.66,246.66,246.49,246.63,8077.0,224.7303,224.7303,224.5754,224.7029,8077.0
2019-04-25 12:50:00,246.59,246.71,246.51,246.62,8295.0,224.6665,224.7758,224.5936,224.6938,8295.0
2019-04-25 13:00:00,246.61,246.65,246.4,246.4,13979.0,224.6847,224.7212,224.4934,224.4934,13979.0
2019-04-25 13:10:00,246.37,246.42,246.3,246.37,5868.0,224.4661,224.5116,224.4023,224.4661,5868.0
2019-04-25 13:20:00,246.31,246.5,246.3,246.47,7765.0,224.4114,224.5845,224.4023,224.5572,7765.0
2019-04-25 13:30:00,246.53,246.59,246.21,246.24,8844.0,224.6118,224.6665,224.3203,224.3476,8844.0
2019-04-25 13:40:00,246.26,246.4,246.23,246.24,7800.0,224.3658,224.4934,224.3385,224.3476,7800.0
2019-04-25 13:50:00,246.24,246.44,246.15,246.39,11846.0,224.3476,224.5298,224.2656,224.4843,11846.0
2019-04-25 14:00:00,246.39,246.64,246.27,246.34,12678.0,224.4843,224.712,224.3749,224.4387,12678.0
2019-04-25 14:10:00,246.29,246.46,246.22,246.43,17925.0,224.3932,224.548,224.3294,224.5207,17925.0
2019-04-25 14:20:00,246.42,246.42,246.3,246.32,12748.0,224.5116,224.5116,224.4023,224.4205,12748.0
2019-04-25 14:30:00,246.32,246.4,246.1,246.1,12487.0,224.4205,224.4934,224.2201,224.2201,12487.0
2019-04-25 14:40:00,246.09,246.32,246.06,246.13,8844.0,224.2109,224.4205,224.1836,224.2474,8844.0
2019-04-25 14:50:00,246.13,246.17,245.73,245.78,39203.0,224.2474,224.2838,223.883,223.9285,39203.0
2019-04-25 15:00:00,245.73,245.76,245.53,245.55,27898.0,223.883,223.9103,223.7007,223.719,27898.0
2019-04-25 15:10:00,245.53,245.76,245.43,245.72,14907.0,223.7007,223.9103,223.6096,223.8738,14907.0
2019-04-25 15:20:00,245.73,245.87,245.63,245.83,18545.0,223.883,224.0105,223.7918,223.9741,18545.0
2019-04-25 15:30:00,245.84,245.93,245.78,245.9,16732.0,223.9832,224.0652,223.9285,224.0378,16732.0
2019-04-25 15:40:00,245.9,246.17,245.9,246.04,21663.0,224.0378,224.2838,224.0378,224.1654,21663.0
2019-04-25 15:50:00,246.03,246.15,245.5,245.54,57280.0,224.1563,224.2656,223.6734,223.7098,57280.0
2019-04-26 09:30:00,245.62,245.89,243.18,243.95,90195.0,223.7827,224.0287,221.5597,222.2612,90195.0
2019-04-26 09:40:00,243.85,244.68,243.16,243.8,62053.0,222.1701,222.9263,221.5414,222.1245,62053.0
2019-04-26 09:50:00,243.87,243.99,243.3,243.51,23246.0,222.1883,222.2976,221.669,221.8603,23246.0
2019-04-26 10:00:00,243.58,243.85,242.5,242.65,45895.0,221.9241,222.1701,220.9401,221.0768,45895.0
2019-04-26 10:10:00,242.62,242.72,242.26,242.27,44943.0,221.0495,221.1406,220.7215,220.7306,44943.0
2019-04-26 10:20:00,242.28,242.92,242.06,242.8,59018.0,220.7397,221.3228,220.5392,221.2134,59018.0
2019-04-26 10:30:00,242.83,243.13,242.73,242.95,26936.0,221.2408,221.5141,221.1497,221.3501,26936.0
2019-04-26 10:40:00,242.92,242.94,242.33,242.44,42123.0,221.3228,221.341,220.7852,220.8855,42123.0
2019-04-26 10:50:00,242.42,242.85,242.29,242.73,26113.0,220.8672,221.259,220.7488,221.1497,26113.0
2019-04-26 11:00:00,242.75,243.19,242.7,243.19,20054.0,221.1679,221.5688,221.1223,221.5688,20054.0
2019-04-26 11:10:00,243.21,243.68,243.21,243.45,14588.0,221.587,222.0152,221.587,221.8057,14588.0
2019-04-26 11:20:00,243.49,243.49,243.0,243.29,29415.0,221.8421,221.8421,221.3957,221.6599,29415.0
2019-04-26 11:30:00,243.27,243.44,243.15,243.27,20883.0,221.6417,221.7965,221.5323,221.6417,20883.0
2019-04-26 11:40:00,243.27,243.96,243.08,243.16,25366.0,221.6417,222.2703,221.4686,221.5414,25366.0
2019-04-26 11:50:00,243.15,243.65,243.01,243.28,16888.0,221.5323,221.9879,221.4048,221.6508,16888.0
2019-04-26 12:00:00,243.26,243.29,242.97,243.01,23180.0,221.6326,221.6599,221.3683,221.4048,23180.0
2019-04-26 12:10:00,243.02,243.15,243.02,243.07,13746.0,221.4139,221.5323,221.4139,221.4594,13746.0
2019-04-26 12:20:00,243.04,243.08,242.88,242.89,11755.0,221.4321,221.4686,221.2863,221.2954,11755.0
2019-04-26 12:30:00,242.87,243.39,242.87,243.28,15595.0,221.2772,221.751,221.2772,221.6508,15595.0
2019-04-26 12:40:00,243.26,243.38,243.03,243.12,11308.0,221.6326,221.7419,221.423,221.505,11308.0
2019-04-26 12:50:00,243.14,243.19,242.91,242.92,9381.0,221.5232,221.5688,221.3137,221.3228,9381.0
2019-04-26 13:00:00,242.9,243.24,242.89,243.18,11512.0,221.3046,221.6143,221.2954,221.5597,11512.0
2019-04-26 13:10:00,243.14,243.19,242.8,243.01,20692.0,221.5232,221.5688,221.2134,221.4048,20692.0
2019-04-26 13:20:00,242.96,243.16,242.94,243.16,8572.0,221.3592,221.5414,221.341,221.5414,8572.0
2019-04-26 13:30:00,243.17,243.32,243.05,243.13,11542.0,221.5506,221.6872,221.4412,221.5141,11542.0
2019-04-26 13:40:00,243.12,243.19,242.97,243.18,10062.0,221.505,221.5688,221.3683,221.5597,10062.0
2019-04-26 13:50:00,243.18,243.21,242.82,242.84,15569.0,221.5597,221.587,221.2317,221.2499,15569.0
2019-04-26 14:00:00,242.84,242.91,242.5,242.84,27639.0,221.2499,221.3137,220.9401,221.2499,27639.0
2019-04-26 14:10:00,242.81,242.87,242.71,242.81,12422.0,221.2226,221.2772,221.1314,221.2226,12422.0
2019-04-26 14:20:00,242.84,243.0,242.77,243.0,14207.0,221.2499,221.3957,221.1861,221.3957,14207.0
2019-04-26 14:30:00,242.96,242.96,242.79,242.92,18650.0,221.3592,221.3592,221.2043,221.3228,18650.0
2019-04-26 14:40:00,242.85,243.09,242.82,242.82,19961.0,221.259,221.4777,221.2317,221.2317,19961.0
2019-04-26 14:50:00,242.85,242.86,242.54,242.57,14830.0,221.259,221.2681,220.9766,221.0039,14830.0
2019-04-26 15:00:00,242.61,243.21,242.58,243.05,22772.0,221.0403,221.587,221.013,221.4412,22772.0
2019-04-26 15:10:00,243.02,243.07,242.72,242.86,25649.0,221.4139,221.4594,221.1406,221.2681,25649.0
2019-04-26 15:20:00,242.87,243.04,242.86,243.0,19117.0,221.2772,221.4321,221.2681,221.3957,19117.0
2019-04-26 15:30:00,242.95,243.25,242.88,243.24,25256.0,221.3501,221.6234,221.2863,221.6143,25256.0
2019-04-26 15:40:00,243.27,243.37,243.0,243.09,35563.0,221.6417,221.7328,221.3957,221.4777,35563.0
2019-04-26 15:50:00,243.11,243.91,243.02,243.9,124100.0,221.4959,222.2248,221.4139,222.2157,124100.0
2019-04-29 09:30:00,244.84,245.75,244.18,244.62,110489.0,223.0721,223.9012,222.4708,222.8716,110489.0
2019-04-29 09:40:00,244.55,244.85,244.15,244.65,26268.0,222.8079,223.0812,222.4434,222.899,26268.0
2019-04-29 09:50:00,244.71,245.0,244.29,244.49,23383.0,222.9536,223.2179,222.571,222.7532,23383.0
2019-04-29 10:00:00,244.5,244.89,244.18,244.53,36659.0,222.7623,223.1176,222.4708,222.7896,36659.0
2019-04-29 10:10:00,244.46,244.76,244.07,244.28,21745.0,222.7259,222.9992,222.3705,222.5619,21745.0
2019-04-29 10:20:00,244.36,244.62,244.14,244.48,59839.0,222.6348,222.8716,222.4343,222.7441,59839.0
2019-04-29 10:30:00,244.46,244.86,244.29,244.4,17314.0,222.7259,223.0903,222.571,222.6712,17314.0
2019-04-29 10:40:00,244.38,244.49,244.09,244.09,22653.0,222.653,222.7532,222.3888,222.3888,22653.0
2019-04-29 10:50:00,244.14,244.35,243.81,243.85,16428.0,222.4343,222.6256,222.1337,222.1701,16428.0
2019-04-29 11:00:00,243.91,243.94,243.52,243.56,14043.0,222.2248,222.2521,221.8694,221.9059,14043.0
2019-04-29 11:10:00,243.53,243.87,243.49,243.87,22566.0,221.8785,222.1883,221.8421,222.1883,22566.0
2019-04-29 11:20:00,243.8,244.35,243.74,244.28,10133.0,222.1245,222.6256,222.0699,222.5619,10133.0
2019-04-29 11:30:00,244.31,244.8,244.3,244.47,16959.0,222.5892,223.0356,222.5801,222.735,16959.0
2019-04-29 11:40:00,244.5,244.94,244.45,244.83,21560.0,222.7623,223.1632,222.7168,223.063,21560.0
2019-04-29 11:50:00,244.87,245.0,244.45,244.46,17046.0,223.0994,223.2179,222.7168,222.7259,17046.0
2019-04-29 12:00:00,244.48,244.84,244.42,244.68,13583.0,222.7441,223.0721,222.6894,222.9263,13583.0
2019-04-29 12:10:00,244.66,244.71,244.56,244.63,9650.0,222.9081,222.9536,222.817,222.8807,9650.0
2019-04-29 12:20:00,244.58,244.86,244.56,244.62,23510.0,222.8352,223.0903,222.817,222.8716,23510.0
2019-04-29 12:30:00,244.65,244.75,244.24,244.67,26924.0,222.899,222.9901,222.5254,222.9172,26924.0
2019-04-29 12:40:00,244.7,244.8,244.56,244.68,13403.0,222.9445,223.0356,222.817,222.9263,13403.0
2019-04-29 12:50:00,244.65,244.78,244.56,244.58,6987.0,222.899,223.0174,222.817,222.8352,6987.0
2019-04-29 13:00:00,244.61,244.61,244.15,244.38,42386.0,222.8625,222.8625,222.4434,222.653,42386.0
2019-04-29 13:10:00,244.38,244.59,244.35,244.54,9763.0,222.653,222.8443,222.6256,222.7988,9763.0
2019-04-29 13:20:00,244.51,244.54,244.36,244.45,12462.0,222.7714,222.7988,222.6348,222.7168,12462.0
2019-04-29 13:30:00,244.46,244.49,244.35,244.42,11002.0,222.7259,222.7532,222.6256,222.6894,11002.0
2019-04-29 13:40:00,244.44,244.51,244.28,244.51,10325.0,222.7076,222.7714,222.5619,222.7714,10325.0
2019-04-29 13:50:00,244.51,244.64,244.48,244.53,5950.0,222.7714,222.8899,222.7441,222.7896,5950.0
2019-04-29 14:00:00,244.51,244.66,244.48,244.63,15201.0,222.7714,222.9081,222.7441,222.8807,15201.0
2019-04-29 14:10:00,244.63,244.71,244.41,244.48,17027.0,222.8807,222.9536,222.6803,222.7441,17027.0
2019-04-29 14:20:00,244.54,244.54,244.29,244.46,13070.0,222.7988,222.7988,222.571,222.7259,13070.0
2019-04-29 14:30:00,244.46,244.51,244.33,244.36,15047.0,222.7259,222.7714,222.6074,222.6348,15047.0
2019-04-29 14:40:00,244.36,244.62,244.36,244.46,15896.0,222.6348,222.8716,222.6348,222.7259,15896.0
2019-04-29 14:50:00,244.42,244.55,244.39,244.39,9956.0,222.6894,222.8079,222.6621,222.6621,9956.0
2019-04-29 15:00:00,244.44,244.51,244.37,244.41,10527.0,222.7076,222.7714,222.6439,222.6803,10527.0
2019-04-29 15:10:00,244.38,244.51,244.37,244.38,11966.0,222.653,222.7714,222.6439,222.653,11966.0
2019-04-29 15:20:00,244.36,244.4,244.21,244.27,16372.0,222.6348,222.6712,222.4981,222.5528,16372.0
2019-04-29 15:30:00,244.26,244.52,244.14,244.49,20478.0,222.5436,222.7805,222.4343,222.7532,20478.0
2019-04-29 15:40:00,244.49,244.66,244.2,244.23,36998.0,222.7532,222.9081,222.489,222.5163,36998.0
2019-04-29 15:50:00,244.22,244.58,244.15,244.33,81440.0,222.5072,222.8352,222.4434,222.6074,81440.0
2019-04-30 09:30:00,244.77,244.77,244.12,244.26,28000.0,223.0083,223.0083,222.4161,222.5436,28000.0
2019-04-30 09:40:00,244.26,244.87,244.15,244.33,58472.0,222.5436,223.0994,222.4434,222.6074,58472.0
2019-04-30 09:50:00,244.3,244.35,243.81,244.21,19309.0,222.5801,222.6256,222.1337,222.4981,19309.0
2019-04-30 10:00:00,244.32,244.32,243.73,244.23,17587.0,222.5983,222.5983,222.0608,222.5163,17587.0
2019-04-30 10:10:00,244.13,244.45,244.13,244.39,11480.0,222.4252,222.7168,222.4252,222.6621,11480.0
2019-04-30 10:20:00,244.43,244.46,243.54,243.67,16383.0,222.6985,222.7259,221.8877,222.0061,16383.0
2019-04-30 10:30:00,243.59,243.81,243.5,243.57,15993.0,221.9332,222.1337,221.8512,221.915,15993.0
2019-04-30 10:40:00,243.51,244.21,243.51,244.06,16983.0,221.8603,222.4981,221.8603,222.3614,16983.0
2019-04-30 10:50:00,243.98,244.18,243.61,243.78,19693.0,222.2885,222.4708,221.9514,222.1063,19693.0
2019-04-30 11:00:00,243.78,243.82,243.02,243.16,18619.0,222.1063,222.1428,221.4139,221.5414,18619.0
2019-04-30 11:10:00,243.22,243.38,243.08,243.16,13067.0,221.5961,221.7419,221.4686,221.5414,13067.0
2019-04-30 11:20:00,243.17,243.7,243.17,243.59,9894.0,221.5506,222.0334,221.5506,221.9332,9894.0
2019-04-30 11:30:00,243.62,244.04,243.58,243.88,15928.0,221.9605,222.3432,221.9241,222.1974,15928.0
2019-04-30 11:40:00,243.89,244.12,243.79,244.01,14857.0,222.2065,222.4161,222.1154,222.3159,14857.0
2019-04-30 11:50:00,243.95,244.1,243.86,243.94,8626.0,222.2612,222.3979,222.1792,222.2521,8626.0
2019-04-30 12:00:00,243.91,243.94,243.68,243.79,8634.0,222.2248,222.2521,222.0152,222.1154,8634.0
2019-04-30 12:10:00,243.81,244.07,243.81,243.89,10973.0,222.1337,222.3705,222.1337,222.2065,10973.0
2019-04-30 12:20:00,243.89,244.26,243.85,244.05,10312.0,222.2065,222.5436,222.1701,222.3523,10312.0
2019-04-30 12:30:00,244.04,244.1,243.9,244.1,11470.0,222.3432,222.3979,222.2157,222.3979,11470.0
2019-04-30 12:40:00,244.19,244.64,244.14,244.24,42552.0,222.4799,222.8899,222.4343,222.5254,42552.0
2019-04-30 12:50:00,244.26,244.34,243.99,244.1,7975.0,222.5436,222.6165,222.2976,222.3979,7975.0
2019-04-30 13:00:00,244.15,244.4,244.11,244.17,8569.0,222.4434,222.6712,222.407,222.4616,8569.0
2019-04-30 13:10:00,244.11,244.45,244.11,244.45,6400.0,222.407,222.7168,222.407,222.7168,6400.0
2019-04-30 13:20:00,244.49,244.49,244.04,244.04,13685.0,222.7532,222.7532,222.3432,222.3432,13685.0
2019-04-30 13:30:00,244.06,244.34,244.02,244.29,13985.0,222.3614,222.6165,222.325,222.571,13985.0
2019-04-30 13:40:00,244.32,244.72,244.19,244.72,39584.0,222.5983,222.9627,222.4799,222.9627,39584.0
2019-04-30 13:50:00,244.71,245.07,244.69,245.06,19915.0,222.9536,223.2816,222.9354,223.2725,19915.0
2019-04-30 14:00:00,245.0,245.18,244.99,245.14,26314.0,223.2179,223.3819,223.2087,223.3454,26314.0
2019-04-30 14:10:00,245.13,245.53,245.06,245.47,20243.0,223.3363,223.7007,223.2725,223.6461,20243.0
2019-04-30 14:20:00,245.52,245.64,245.23,245.32,13858.0,223.6916,223.801,223.4274,223.5094,13858.0
2019-04-30 14:30:00,245.35,245.62,245.31,245.54,24429.0,223.5367,223.7827,223.5003,223.7098,24429.0
2019-04-30 14:40:00,245.53,245.58,245.27,245.28,14680.0,223.7007,223.7463,223.4638,223.473,14680.0
2019-04-30 14:50:00,245.28,245.55,245.22,245.53,15867.0,223.473,223.719,223.4183,223.7007,15867.0
2019-04-30 15:00:00,245.55,245.62,245.37,245.62,16929.0,223.719,223.7827,223.555,223.7827,16929.0
2019-04-30 15:10:00,245.61,245.61,245.23,245.24,19107.0,223.7736,223.7736,223.4274,223.4365,19107.0
2019-04-30 15:20:00,245.27,245.38,245.09,245.15,20965.0,223.4638,223.5641,223.2999,223.3545,20965.0
2019-04-30 15:30:00,245.16,245.53,245.01,245.51,21509.0,223.3636,223.7007,223.227,223.6825,21509.0
2019-04-30 15:40:00,245.53,245.55,245.05,245.13,34486.0,223.7007,223.719,223.2634,223.3363,34486.0
2019-04-30 15:50:00,245.15,245.79,245.05,245.46,88857.0,223.3545,223.9376,223.2634,223.637,88857.0
2019-05-01 09:30:00,245.34,245.38,244.5,244.81,41665.0,223.5276,223.5641,222.7623,223.0447,41665.0
2019-05-01 09:40:00,244.86,244.95,243.92,243.92,20534.0,223.0903,223.1723,222.2339,222.2339,20534.0
2019-05-01 09:50:00,243.89,244.02,243.33,243.62,26239.0,222.2065,222.325,221.6963,221.9605,26239.0
2019-05-01 10:00:00,243.6,244.01,243.33,243.93,30094.0,221.9423,222.3159,221.6963,222.243,30094.0
2019-05-01 10:10:00,243.98,244.55,243.98,244.36,41320.0,222.2885,222.8079,222.2885,222.6348,41320.0
2019-05-01 10:20:00,244.35,244.7,244.35,244.53,15811.0,222.6256,222.9445,222.6256,222.7896,15811.0
2019-05-01 10:30:00,244.51,244.55,244.29,244.29,10929.0,222.7714,222.8079,222.571,222.571,10929.0
2019-05-01 10:40:00,244.33,244.35,244.04,244.08,9593.0,222.6074,222.6256,222.3432,222.3796,9593.0
2019-05-01 10:50:00,244.08,244.08,243.55,243.78,39087.0,222.3796,222.3796,221.8968,222.1063,39087.0
2019-05-01 11:00:00,243.76,244.25,243.62,244.18,37453.0,222.0881,222.5345,221.9605,222.4708,37453.0
2019-05-01 11:10:00,244.25,244.68,244.16,244.66,12291.0,222.5345,222.9263,222.4525,222.9081,12291.0
2019-05-01 11:20:00,244.68,245.08,244.65,244.99,12889.0,222.9263,223.2907,222.899,223.2087,12889.0
2019-05-01 11:30:00,244.93,245.23,244.82,245.19,9415.0,223.1541,223.4274,223.0539,223.391,9415.0
2019-05-01 11:40:00,245.22,245.39,245.16,245.35,11367.0,223.4183,223.5732,223.3636,223.5367,11367.0
2019-05-01 11:50:00,245.33,245.46,245.08,245.1,10255.0,223.5185,223.637,223.2907,223.309,10255.0
2019-05-01 12:00:00,245.09,245.15,244.78,244.8,7395.0,223.2999,223.3545,223.0174,223.0356,7395.0
2019-05-01 12:10:00,244.78,244.78,244.4,244.41,8801.0,223.0174,223.0174,222.6712,222.6803,8801.0
2019-05-01 12:20:00,244.38,244.43,244.11,244.3,8235.0,222.653,222.6985,222.407,222.5801,8235.0
2019-05-01 12:30:00,244.33,244.33,244.1,244.1,7739.0,222.6074,222.6074,222.3979,222.3979,7739.0
2019-05-01 12:40:00,244.07,244.12,243.87,244.12,11795.0,222.3705,222.4161,222.1883,222.4161,11795.0
2019-05-01 12:50:00,244.06,244.27,244.02,244.17,10925.0,222.3614,222.5528,222.325,222.4616,10925.0
2019-05-01 13:00:00,244.21,244.54,243.97,243.97,16788.0,222.4981,222.7988,222.2794,222.2794,16788.0
2019-05-01 13:10:00,243.96,244.06,243.73,244.06,18905.0,222.2703,222.3614,222.0608,222.3614,18905.0
2019-05-01 13:20:00,243.96,243.99,243.78,243.91,9229.0,222.2703,222.2976,222.1063,222.2248,9229.0
2019-05-01 13:30:00,243.86,244.11,243.86,244.01,14283.0,222.1792,222.407,222.1792,222.3159,14283.0
2019-05-01 13:40:00,244.02,244.06,243.76,243.76,11168.0,222.325,222.3614,222.0881,222.0881,11168.0
2019-05-01 13:50:00,243.8,244.02,243.76,244.01,9329.0,222.1245,222.325,222.0881,222.3159,9329.0
2019-05-01 14:00:00,244.01,244.85,243.91,244.83,13577.0,222.3159,223.0812,222.2248,223.063,13577.0
2019-05-01 14:10:00,244.83,244.98,244.55,244.63,14141.0,223.063,223.1996,222.8079,222.8807,14141.0
2019-05-01 14:20:00,244.61,244.67,244.04,244.04,11896.0,222.8625,222.9172,222.3432,222.3432,11896.0
2019-05-01 14:30:00,244.04,244.26,243.02,243.08,27458.0,222.3432,222.5436,221.4139,221.4686,27458.0
2019-05-01 14:40:00,243.03,243.31,242.92,243.13,20890.0,221.423,221.6781,221.3228,221.5141,20890.0
2019-05-01 14:50:00,243.16,243.57,243.02,243.2,18369.0,221.5414,221.915,221.4139,221.5779,18369.0
2019-05-01 15:00:00,243.21,243.29,242.75,243.03,17359.0,221.587,221.6599,221.1679,221.423,17359.0
2019-05-01 15:10:00,243.05,243.32,242.92,243.29,12540.0,221.4412,221.6872,221.3228,221.6599,12540.0
2019-05-01 15:20:00,243.27,243.28,242.43,242.61,21708.0,221.6417,221.6508,220.8763,221.0403,21708.0
2019-05-01 15:30:00,242.61,242.63,242.08,242.1,46425.0,221.0403,221.0586,220.5575,220.5757,46425.0
2019-05-01 15:40:00,242.08,242.21,241.88,241.92,38852.0,220.5575,220.6759,220.3752,220.4117,38852.0
2019-05-01 15:50:00,241.96,242.08,241.55,241.6,94788.0,220.4481,220.5575,220.0746,220.1201,94788.0
2019-05-02 09:30:00,241.76,242.49,241.26,241.78,58134.0,220.2659,220.931,219.8104,220.2841,58134.0
2019-05-02 09:40:00,241.8,241.94,241.05,241.43,28051.0,220.3024,220.4299,219.619,219.9653,28051.0
2019-05-02 09:50:00,241.31,241.85,241.11,241.62,24227.0,219.8559,220.3479,219.6737,220.1384,24227.0
2019-05-02 10:00:00,241.52,242.5,241.51,242.44,40050.0,220.0472,220.9401,220.0381,220.8855,40050.0
2019-05-02 10:10:00,242.46,242.68,242.08,242.13,21845.0,220.9037,221.1041,220.5575,220.603,21845.0
2019-05-02 10:20:00,242.23,242.23,241.93,241.93,15135.0,220.6941,220.6941,220.4208,220.4208,15135.0
2019-05-02 10:30:00,241.93,242.24,241.88,242.18,18011.0,220.4208,220.7032,220.3752,220.6486,18011.0
2019-05-02 10:40:00,242.14,242.38,241.95,242.14,17463.0,220.6121,220.8308,220.439,220.6121,17463.0
2019-05-02 10:50:00,242.08,242.08,241.64,241.85,10119.0,220.5575,220.5575,220.1566,220.3479,10119.0
2019-05-02 11:00:00,241.92,242.19,241.76,242.19,10715.0,220.4117,220.6577,220.2659,220.6577,10715.0
2019-05-02 11:10:00,242.17,242.18,241.71,241.71,13987.0,220.6395,220.6486,220.2204,220.2204,13987.0
2019-05-02 11:20:00,241.61,241.72,241.28,241.31,19357.0,220.1292,220.2295,219.8286,219.8559,19357.0
2019-05-02 11:30:00,241.4,241.66,240.9,241.04,16017.0,219.9379,220.1748,219.4824,219.6099,16017.0
2019-05-02 11:40:00,240.99,241.3,240.42,240.87,29596.0,219.5644,219.8468,219.045,219.455,29596.0
2019-05-02 11:50:00,240.79,241.25,240.62,241.25,24250.0,219.3822,219.8013,219.2273,219.8013,24250.0
2019-05-02 12:00:00,241.26,241.34,240.71,241.21,16887.0,219.8104,219.8833,219.3093,219.7648,16887.0
2019-05-02 12:10:00,241.18,241.45,240.98,241.11,11484.0,219.7375,219.9835,219.5553,219.6737,11484.0
2019-05-02 12:20:00,241.19,241.76,241.19,241.63,14482.0,219.7466,220.2659,219.7466,220.1475,14482.0
2019-05-02 12:30:00,241.59,242.11,241.56,241.99,49310.0,220.111,220.5848,220.0837,220.4755,49310.0
2019-05-02 12:40:00,241.92,242.14,241.56,241.8,9063.0,220.4117,220.6121,220.0837,220.3024,9063.0
2019-05-02 12:50:00,241.79,241.87,241.44,241.8,7779.0,220.2932,220.3661,219.9744,220.3024,7779.0
2019-05-02 13:00:00,241.78,241.95,241.3,241.95,13568.0,220.2841,220.439,219.8468,220.439,13568.0
2019-05-02 13:10:00,241.91,242.3,241.87,242.29,10947.0,220.4026,220.7579,220.3661,220.7488,10947.0
2019-05-02 13:20:00,242.33,242.44,242.12,242.28,11854.0,220.7852,220.8855,220.5939,220.7397,11854.0
2019-05-02 13:30:00,242.25,242.54,242.03,242.38,15648.0,220.7123,220.9766,220.5119,220.8308,15648.0
2019-05-02 13:40:00,242.49,242.61,242.01,242.23,13481.0,220.931,221.0403,220.4937,220.6941,13481.0
2019-05-02 13:50:00,242.26,242.89,242.25,242.4,56890.0,220.7215,221.2954,220.7123,220.849,56890.0
2019-05-02 14:00:00,242.42,242.75,242.36,242.37,8192.0,220.8672,221.1679,220.8126,220.8217,8192.0
2019-05-02 14:10:00,242.38,242.63,242.13,242.33,9495.0,220.8308,221.0586,220.603,220.7852,9495.0
2019-05-02 14:20:00,242.36,242.67,242.28,242.43,48102.0,220.8126,221.095,220.7397,220.8763,48102.0
2019-05-02 14:30:00,242.49,242.66,242.22,242.24,15321.0,220.931,221.0859,220.685,220.7032,15321.0
2019-05-02 14:40:00,242.28,242.45,241.9,241.9,8004.0,220.7397,220.8946,220.3935,220.3935,8004.0
2019-05-02 14:50:00,241.93,242.53,241.78,242.39,13087.0,220.4208,220.9675,220.2841,220.8399,13087.0
2019-05-02 15:00:00,242.37,242.44,242.14,242.23,15584.0,220.8217,220.8855,220.6121,220.6941,15584.0
2019-05-02 15:10:00,242.23,242.32,242.14,242.26,12792.0,220.6941,220.7761,220.6121,220.7215,12792.0
2019-05-02 15:20:00,242.27,242.46,242.23,242.39,12031.0,220.7306,220.9037,220.6941,220.8399,12031.0
2019-05-02 15:30:00,242.36,242.54,242.26,242.41,17001.0,220.8126,220.9766,220.7215,220.8581,17001.0
2019-05-02 15:40:00,242.36,242.59,242.25,242.46,16442.0,220.8126,221.0221,220.7123,220.9037,16442.0
2019-05-02 15:50:00,242.48,242.77,242.41,242.68,54867.0,220.9219,221.1861,220.8581,221.1041,54867.0
2019-05-03 09:30:00,243.27,244.09,243.11,243.81,32957.0,221.6417,222.3888,221.4959,222.1337,32957.0
2019-05-03 09:40:00,243.7,243.9,242.72,243.33,21428.0,222.0334,222.2157,221.1406,221.6963,21428.0
2019-05-03 09:50:00,243.39,243.7,243.37,243.56,12944.0,221.751,222.0334,221.7328,221.9059,12944.0
2019-05-03 10:00:00,243.48,243.96,243.27,243.37,30177.0,221.833,222.2703,221.6417,221.7328,30177.0
2019-05-03 10:10:00,243.34,243.64,242.89,243.5,27257.0,221.7054,221.9788,221.2954,221.8512,27257.0
2019-05-03 10:20:00,243.5,243.65,243.25,243.42,8011.0,221.8512,221.9879,221.6234,221.7783,8011.0
2019-05-03 10:30:00,243.58,244.07,243.58,243.91,12951.0,221.9241,222.3705,221.9241,222.2248,12951.0
2019-05-03 10:40:00,243.94,244.45,243.94,244.37,16820.0,222.2521,222.7168,222.2521,222.6439,16820.0
2019-05-03 10:50:00,244.37,244.44,244.04,244.29,14938.0,222.6439,222.7076,222.3432,222.571,14938.0
2019-05-03 11:00:00,244.3,244.7,244.3,244.55,10791.0,222.5801,222.9445,222.5801,222.8079,10791.0
2019-05-03 11:10:00,244.6,244.69,244.04,244.04,6633.0,222.8534,222.9354,222.3432,222.3432,6633.0
2019-05-03 11:20:00,244.0,244.25,243.91,244.07,7929.0,222.3068,222.5345,222.2248,222.3705,7929.0
2019-05-03 11:30:00,244.1,244.32,243.81,243.91,13117.0,222.3979,222.5983,222.1337,222.2248,13117.0
2019-05-03 11:40:00,243.95,244.37,243.89,244.18,9586.0,222.2612,222.6439,222.2065,222.4708,9586.0
2019-05-03 11:50:00,244.18,244.34,244.16,244.21,6516.0,222.4708,222.6165,222.4525,222.4981,6516.0
2019-05-03 12:00:00,244.26,244.6,244.21,244.47,11651.0,222.5436,222.8534,222.4981,222.735,11651.0
2019-05-03 12:10:00,244.46,244.46,244.21,244.27,6130.0,222.7259,222.7259,222.4981,222.5528,6130.0
2019-05-03 12:20:00,244.19,244.54,244.15,244.47,13161.0,222.4799,222.7988,222.4434,222.735,13161.0
2019-05-03 12:30:00,244.44,244.56,244.27,244.31,8030.0,222.7076,222.817,222.5528,222.5892,8030.0
2019-05-03 12:40:00,244.22,244.34,244.1,244.24,6082.0,222.5072,222.6165,222.3979,222.5254,6082.0
2019-05-03 12:50:00,244.23,244.34,244.11,244.31,9798.0,222.5163,222.6165,222.407,222.5892,9798.0
2019-05-03 13:00:00,244.31,244.31,244.01,244.2,7688.0,222.5892,222.5892,222.3159,222.489,7688.0
2019-05-03 13:10:00,244.14,244.32,244.08,244.31,10732.0,222.4343,222.5983,222.3796,222.5892,10732.0
2019-05-03 13:20:00,244.31,244.5,244.29,244.44,7875.0,222.5892,222.7623,222.571,222.7076,7875.0
2019-05-03 13:30:00,244.45,244.68,244.41,244.41,7572.0,222.7168,222.9263,222.6803,222.6803,7572.0
2019-05-03 13:40:00,244.45,244.59,244.28,244.44,12609.0,222.7168,222.8443,222.5619,222.7076,12609.0
2019-05-03 13:50:00,244.45,244.64,244.41,244.58,9198.0,222.7168,222.8899,222.6803,222.8352,9198.0
2019-05-03 14:00:00,244.56,244.72,244.35,244.7,6545.0,222.817,222.9627,222.6256,222.9445,6545.0
2019-05-03 14:10:00,244.74,244.76,244.55,244.66,9869.0,222.981,222.9992,222.8079,222.9081,9869.0
2019-05-03 14:20:00,244.66,244.83,244.61,244.74,15978.0,222.9081,223.063,222.8625,222.981,15978.0
2019-05-03 14:30:00,244.74,244.83,244.62,244.63,14152.0,222.981,223.063,222.8716,222.8807,14152.0
2019-05-03 14:40:00,244.63,244.83,244.59,244.73,12113.0,222.8807,223.063,222.8443,222.9719,12113.0
2019-05-03 14:50:00,244.75,244.75,244.41,244.43,9152.0,222.9901,222.9901,222.6803,222.6985,9152.0
2019-05-03 15:00:00,244.39,244.6,244.25,244.6,20195.0,222.6621,222.8534,222.5345,222.8534,20195.0
2019-05-03 15:10:00,244.62,244.63,244.5,244.55,6852.0,222.8716,222.8807,222.7623,222.8079,6852.0
2019-05-03 15:20:00,244.57,244.87,244.54,244.86,15374.0,222.8261,223.0994,222.7988,223.0903,15374.0
2019-05-03 15:30:00,244.84,244.88,244.62,244.64,18589.0,223.0721,223.1085,222.8716,222.8899,18589.0
2019-05-03 15:40:00,244.62,244.68,244.45,244.66,20539.0,222.8716,222.9263,222.7168,222.9081,20539.0
2019-05-03 15:50:00,244.69,244.74,244.52,244.61,60273.0,222.9354,222.981,222.7805,222.8625,60273.0
2019-05-06 09:30:00,243.1,243.99,242.4,243.33,49583.0,221.4868,222.2976,220.849,221.6963,49583.0
2019-05-06 09:40:00,243.5,243.87,242.24,242.34,48313.0,221.8512,222.1883,220.7032,220.7943,48313.0
2019-05-06 09:50:00,242.34,243.73,242.06,243.69,41890.0,220.7943,222.0608,220.5392,222.0243,41890.0
2019-05-06 10:00:00,243.57,243.71,243.08,243.34,20161.0,221.915,222.0425,221.4686,221.7054,20161.0
2019-05-06 10:10:00,243.28,243.61,243.14,243.61,14680.0,221.6508,221.9514,221.5232,221.9514,14680.0
2019-05-06 10:20:00,243.55,243.66,243.16,243.18,16170.0,221.8968,221.997,221.5414,221.5597,16170.0
2019-05-06 10:30:00,243.18,243.37,242.85,243.0,10321.0,221.5597,221.7328,221.259,221.3957,10321.0
2019-05-06 10:40:00,242.96,242.97,242.47,242.74,13303.0,221.3592,221.3683,220.9128,221.1588,13303.0
2019-05-06 10:50:00,242.81,243.31,242.75,243.07,11792.0,221.2226,221.6781,221.1679,221.4594,11792.0
2019-05-06 11:00:00,243.08,243.44,243.08,243.44,18588.0,221.4686,221.7965,221.4686,221.7965,18588.0
2019-05-06 11:10:00,243.41,243.71,243.24,243.62,12896.0,221.7692,222.0425,221.6143,221.9605,12896.0
2019-05-06 11:20:00,243.71,243.75,243.44,243.71,15304.0,222.0425,222.079,221.7965,222.0425,15304.0
2019-05-06 11:30:00,243.74,243.8,243.18,243.68,21261.0,222.0699,222.1245,221.5597,222.0152,21261.0
2019-05-06 11:40:00,243.63,243.89,243.5,243.82,10315.0,221.9697,222.2065,221.8512,222.1428,10315.0
2019-05-06 11:50:00,243.69,243.84,243.47,243.56,23432.0,222.0243,222.161,221.8239,221.9059,23432.0
2019-05-06 12:00:00,243.54,243.68,243.26,243.32,11173.0,221.8877,222.0152,221.6326,221.6872,11173.0
2019-05-06 12:10:00,243.34,243.41,243.0,243.06,8910.0,221.7054,221.7692,221.3957,221.4503,8910.0
2019-05-06 12:20:00,243.06,243.17,242.88,243.07,10099.0,221.4503,221.5506,221.2863,221.4594,10099.0
2019-05-06 12:30:00,243.14,243.38,243.09,243.28,6520.0,221.5232,221.7419,221.4777,221.6508,6520.0
2019-05-06 12:40:00,243.31,243.32,243.02,243.24,12921.0,221.6781,221.6872,221.4139,221.6143,12921.0
2019-05-06 12:50:00,243.26,243.26,242.89,242.89,10196.0,221.6326,221.6326,221.2954,221.2954,10196.0
2019-05-06 13:00:00,242.86,243.1,242.74,242.97,12653.0,221.2681,221.4868,221.1588,221.3683,12653.0
2019-05-06 13:10:00,243.02,243.18,242.97,243.08,7410.0,221.4139,221.5597,221.3683,221.4686,7410.0
2019-05-06 13:20:00,243.1,243.22,243.01,243.18,9128.0,221.4868,221.5961,221.4048,221.5597,9128.0
2019-05-06 13:30:00,243.15,243.19,242.85,243.02,17822.0,221.5323,221.5688,221.259,221.4139,17822.0
2019-05-06 13:40:00,243.04,243.04,242.64,242.96,19564.0,221.4321,221.4321,221.0677,221.3592,19564.0
2019-05-06 13:50:00,242.99,243.08,242.92,243.02,5780.0,221.3866,221.4686,221.3228,221.4139,5780.0
2019-05-06 14:00:00,243.03,243.18,242.97,243.18,9299.0,221.423,221.5597,221.3683,221.5597,9299.0
2019-05-06 14:10:00,243.2,243.37,243.18,243.25,9622.0,221.5779,221.7328,221.5597,221.6234,9622.0
2019-05-06 14:20:00,243.25,243.63,243.25,243.63,33590.0,221.6234,221.9697,221.6234,221.9697,33590.0
2019-05-06 14:30:00,243.67,244.07,243.64,244.0,17187.0,222.0061,222.3705,221.9788,222.3068,17187.0
2019-05-06 14:40:00,243.99,244.55,243.94,244.52,14364.0,222.2976,222.8079,222.2521,222.7805,14364.0
2019-05-06 14:50:00,244.5,244.67,244.42,244.53,12106.0,222.7623,222.9172,222.6894,222.7896,12106.0
2019-05-06 15:00:00,244.6,244.63,244.42,244.55,14413.0,222.8534,222.8807,222.6894,222.8079,14413.0
2019-05-06 15:10:00,244.58,244.67,244.37,244.59,11669.0,222.8352,222.9172,222.6439,222.8443,11669.0
2019-05-06 15:20:00,244.59,244.83,244.59,244.77,12149.0,222.8443,223.063,222.8443,223.0083,12149.0
2019-05-06 15:30:00,244.69,244.71,244.43,244.54,17000.0,222.9354,222.9536,222.6985,222.7988,17000.0
2019-05-06 15:40:00,244.56,244.59,244.11,244.28,20966.0,222.817,222.8443,222.407,222.5619,20966.0
2019-05-06 15:50:00,244.33,244.42,244.05,244.23,79011.0,222.6074,222.6894,222.3523,222.5163,79011.0
2019-05-07 09:30:00,242.08,242.74,241.5,242.6,72293.0,220.5575,221.1588,220.029,221.0312,72293.0
2019-05-07 09:40:00,242.46,242.46,241.08,241.19,32440.0,220.9037,220.9037,219.6464,219.7466,32440.0
2019-05-07 09:50:00,241.32,241.56,240.92,241.1,49404.0,219.865,220.0837,219.5006,219.6646,49404.0
2019-05-07 10:00:00,240.97,241.0,240.15,240.36,34783.0,219.5461,219.5735,218.7991,218.9904,34783.0
2019-05-07 10:10:00,240.36,240.46,239.61,240.01,57226.0,218.9904,219.0815,218.3071,218.6715,57226.0
2019-05-07 10:20:00,239.95,240.57,239.84,240.5,30307.0,218.6168,219.1817,218.5166,219.1179,30307.0
2019-05-07 10:30:00,240.53,241.37,240.47,240.69,33454.0,219.1453,219.9106,219.0906,219.291,33454.0
2019-05-07 10:40:00,240.7,241.11,240.18,241.1,27538.0,219.3002,219.6737,218.8264,219.6646,27538.0
2019-05-07 10:50:00,241.01,241.11,240.48,240.74,24073.0,219.5826,219.6737,219.0997,219.3366,24073.0
2019-05-07 11:00:00,240.75,241.43,240.52,241.43,22075.0,219.3457,219.9653,219.1362,219.9653,22075.0
2019-05-07 11:10:00,241.5,241.5,240.9,241.13,19200.0,220.029,220.029,219.4824,219.6919,19200.0
2019-05-07 11:20:00,241.07,241.07,240.27,240.56,23155.0,219.6373,219.6373,218.9084,219.1726,23155.0
2019-05-07 11:30:00,240.58,240.99,240.26,240.75,23451.0,219.1908,219.5644,218.8993,219.3457,23451.0
2019-05-07 11:40:00,240.76,240.99,240.25,240.49,14188.0,219.3548,219.5644,218.8902,219.1088,14188.0
2019-05-07 11:50:00,240.42,240.67,240.21,240.29,15128.0,219.045,219.2728,218.8537,218.9266,15128.0
2019-05-07 12:00:00,240.43,240.43,240.05,240.16,12079.0,219.0542,219.0542,218.7079,218.8082,12079.0
2019-05-07 12:10:00,240.27,240.85,240.12,240.85,15020.0,218.9084,219.4368,218.7717,219.4368,15020.0
2019-05-07 12:20:00,240.89,241.31,240.88,241.07,13004.0,219.4733,219.8559,219.4641,219.6373,13004.0
2019-05-07 12:30:00,241.09,241.59,241.01,241.31,14752.0,219.6555,220.111,219.5826,219.8559,14752.0
2019-05-07 12:40:00,241.38,241.61,241.02,241.52,9840.0,219.9197,220.1292,219.5917,220.0472,9840.0
2019-05-07 12:50:00,241.48,241.84,241.27,241.27,12270.0,220.0108,220.3388,219.8195,219.8195,12270.0
2019-05-07 13:00:00,241.25,241.29,240.56,240.67,17020.0,219.8013,219.8377,219.1726,219.2728,17020.0
2019-05-07 13:10:00,240.63,240.97,240.32,240.35,34712.0,219.2364,219.5461,218.9539,218.9813,34712.0
2019-05-07 13:20:00,240.25,240.4,239.95,240.07,25225.0,218.8902,219.0268,218.6168,218.7262,25225.0
2019-05-07 13:30:00,239.98,240.24,239.89,240.17,14215.0,218.6442,218.881,218.5622,218.8173,14215.0
2019-05-07 13:40:00,240.06,240.51,239.96,240.51,15685.0,218.7171,219.127,218.6259,219.127,15685.0
2019-05-07 13:50:00,240.51,240.77,240.41,240.41,24540.0,219.127,219.3639,219.0359,219.0359,24540.0
2019-05-07 14:00:00,240.37,240.92,240.2,240.75,14553.0,218.9995,219.5006,218.8446,219.3457,14553.0
2019-05-07 14:10:00,240.78,240.84,240.36,240.62,20754.0,219.373,219.4277,218.9904,219.2273,20754.0
2019-05-07 14:20:00,240.56,240.75,240.1,240.1,18706.0,219.1726,219.3457,218.7535,218.7535,18706.0
2019-05-07 14:30:00,240.24,240.35,239.55,239.61,26576.0,218.881,218.9813,218.2524,218.3071,26576.0
2019-05-07 14:40:00,239.75,239.96,239.02,239.15,21671.0,218.4346,218.6259,217.7695,217.888,21671.0
2019-05-07 14:50:00,239.21,239.72,239.05,239.57,10238.0,217.9426,218.4073,217.7968,218.2706,10238.0
2019-05-07 15:00:00,239.55,239.65,239.03,239.39,16219.0,218.2524,218.3435,217.7786,218.1066,16219.0
2019-05-07 15:10:00,239.34,239.73,239.28,239.36,17723.0,218.0611,218.4164,218.0064,218.0793,17723.0
2019-05-07 15:20:00,239.36,239.58,238.86,238.86,29378.0,218.0793,218.2797,217.6237,217.6237,29378.0
2019-05-07 15:30:00,238.91,239.02,238.22,238.27,33218.0,217.6693,217.7695,217.0406,217.0862,33218.0
2019-05-07 15:40:00,238.23,239.55,238.23,239.54,39982.0,217.0498,218.2524,217.0498,218.2433,39982.0
2019-05-07 15:50:00,239.58,240.35,239.44,240.22,77507.0,218.2797,218.9813,218.1522,218.8628,77507.0
2019-05-08 09:30:00,239.24,240.0,238.19,239.09,38220.0,217.97,218.6624,217.0133,217.8333,38220.0
2019-05-08 09:40:00,238.98,239.9,238.58,239.31,54596.0,217.7331,218.5713,217.3686,218.0337,54596.0
2019-05-08 09:50:00,239.32,240.21,239.1,240.21,36178.0,218.0428,218.8537,217.8424,218.8537,36178.0
2019-05-08 10:00:00,240.2,240.38,239.8,240.27,23850.0,218.8446,219.0086,218.4802,218.9084,23850.0
2019-05-08 10:10:00,240.14,241.23,240.0,241.11,21939.0,218.7899,219.783,218.6624,219.6737,21939.0
2019-05-08 10:20:00,241.13,241.3,240.6,240.81,16586.0,219.6919,219.8468,219.209,219.4004,16586.0
2019-05-08 10:30:00,240.76,240.95,240.33,240.66,25197.0,219.3548,219.5279,218.963,219.2637,25197.0
2019-05-08 10:40:00,240.62,241.31,240.6,241.08,17028.0,219.2273,219.8559,219.209,219.6464,17028.0
2019-05-08 10:50:00,241.07,242.03,241.06,242.03,24813.0,219.6373,220.5119,219.6281,220.5119,24813.0
2019-05-08 11:00:00,242.13,242.42,241.34,241.69,29273.0,220.603,220.8672,219.8833,220.2021,29273.0
2019-05-08 11:10:00,241.83,242.26,241.8,241.86,27880.0,220.3297,220.7215,220.3024,220.357,27880.0
2019-05-08 11:20:00,241.86,241.86,241.31,241.5,13219.0,220.357,220.357,219.8559,220.029,13219.0
2019-05-08 11:30:00,241.61,241.82,240.46,240.54,19139.0,220.1292,220.3206,219.0815,219.1544,19139.0
2019-05-08 11:40:00,240.54,241.06,240.5,241.05,14216.0,219.1544,219.6281,219.1179,219.619,14216.0
2019-05-08 11:50:00,241.09,241.43,240.92,241.07,17469.0,219.6555,219.9653,219.5006,219.6373,17469.0
2019-05-08 12:00:00,241.11,241.21,240.84,241.0,14355.0,219.6737,219.7648,219.4277,219.5735,14355.0
2019-05-08 12:10:00,240.89,241.14,240.85,241.03,16410.0,219.4733,219.701,219.4368,219.6008,16410.0
2019-05-08 12:20:00,241.09,241.77,241.02,241.77,16971.0,219.6555,220.275,219.5917,220.275,16971.0
2019-05-08 12:30:00,241.75,241.94,241.55,241.82,10678.0,220.2568,220.4299,220.0746,220.3206,10678.0
2019-05-08 12:40:00,241.88,242.25,241.78,241.94,14744.0,220.3752,220.7123,220.2841,220.4299,14744.0
2019-05-08 12:50:00,242.01,242.5,242.0,242.34,16530.0,220.4937,220.9401,220.4846,220.7943,16530.0
2019-05-08 13:00:00,242.5,242.57,242.22,242.31,13959.0,220.9401,221.0039,220.685,220.767,13959.0
2019-05-08 13:10:00,242.2,242.26,241.87,242.13,15000.0,220.6668,220.7215,220.3661,220.603,15000.0
2019-05-08 13:20:00,242.08,242.25,241.93,242.1,10673.0,220.5575,220.7123,220.4208,220.5757,10673.0
2019-05-08 13:30:00,242.16,242.21,241.83,242.01,10629.0,220.6303,220.6759,220.3297,220.4937,10629.0
2019-05-08 13:40:00,241.94,242.23,241.88,242.09,12136.0,220.4299,220.6941,220.3752,220.5666,12136.0
2019-05-08 13:50:00,242.04,242.14,241.85,241.97,12921.0,220.521,220.6121,220.3479,220.4572,12921.0
2019-05-08 14:00:00,241.99,242.17,241.78,242.13,7942.0,220.4755,220.6395,220.2841,220.603,7942.0
2019-05-08 14:10:00,242.16,242.21,241.87,242.04,12403.0,220.6303,220.6759,220.3661,220.521,12403.0
2019-05-08 14:20:00,242.08,242.44,242.08,242.4,11040.0,220.5575,220.8855,220.5575,220.849,11040.0
2019-05-08 14:30:00,242.34,242.52,242.3,242.41,12007.0,220.7943,220.9583,220.7579,220.8581,12007.0
2019-05-08 14:40:00,242.44,242.62,242.19,242.43,21360.0,220.8855,221.0495,220.6577,220.8763,21360.0
2019-05-08 14:50:00,242.4,242.49,242.31,242.44,12194.0,220.849,220.931,220.767,220.8855,12194.0
2019-05-08 15:00:00,242.5,242.82,242.5,242.5,17586.0,220.9401,221.2317,220.9401,220.9401,17586.0
2019-05-08 15:10:00,242.53,242.8,242.5,242.78,17150.0,220.9675,221.2134,220.9401,221.1952,17150.0
2019-05-08 15:20:00,242.82,243.05,242.75,242.98,20208.0,221.2317,221.4412,221.1679,221.3774,20208.0
2019-05-08 15:30:00,243.01,243.02,242.56,242.58,25038.0,221.4048,221.4139,220.9948,221.013,25038.0
2019-05-08 15:40:00,242.56,242.58,241.85,242.26,43566.0,220.9948,221.013,220.3479,220.7215,43566.0
2019-05-08 15:50:00,242.24,242.26,240.96,241.16,214545.0,220.7032,220.7215,219.537,219.7193,214545.0
2019-05-09 09:30:00,240.66,243.03,240.47,242.67,94864.0,219.8491,222.0141,219.6755,221.6853,94864.0
2019-05-09 09:40:00,242.73,243.62,242.31,242.41,97333.0,221.7401,222.5531,221.3564,221.4478,97333.0
2019-05-09 09:50:00,242.35,242.78,241.79,242.28,47787.0,221.3929,221.7858,220.8814,221.329,47787.0
2019-05-09 10:00:00,242.09,242.18,241.19,241.29,47179.0,221.1554,221.2376,220.3333,220.4246,47179.0
2019-05-09 10:10:00,241.29,241.98,241.2,241.7,84805.0,220.4246,221.0549,220.3424,220.7992,84805.0
2019-05-09 10:20:00,241.79,241.79,240.6,240.65,43964.0,220.8814,220.8814,219.7943,219.8399,43964.0
2019-05-09 10:30:00,240.64,240.64,240.19,240.21,23303.0,219.8308,219.8308,219.4197,219.438,23303.0
2019-05-09 10:40:00,240.27,241.15,240.27,241.1,27195.0,219.4928,220.2967,219.4928,220.251,27195.0
2019-05-09 10:50:00,241.15,241.35,240.54,240.54,27532.0,220.2967,220.4794,219.7395,219.7395,27532.0
2019-05-09 11:00:00,240.4,240.7,240.16,240.24,28346.0,219.6116,219.8856,219.3923,219.4654,28346.0
2019-05-09 11:10:00,240.25,241.32,240.25,241.1,18429.0,219.4745,220.452,219.4745,220.251,18429.0
2019-05-09 11:20:00,240.96,241.02,240.32,240.71,17931.0,220.1231,220.178,219.5385,219.8948,17931.0
2019-05-09 11:30:00,240.7,240.98,240.6,240.6,12950.0,219.8856,220.1414,219.7943,219.7943,12950.0
2019-05-09 11:40:00,240.64,241.33,240.49,241.12,18457.0,219.8308,220.4611,219.6938,220.2693,18457.0
2019-05-09 11:50:00,241.17,241.67,241.06,241.57,14005.0,220.315,220.7717,220.2145,220.6804,14005.0
2019-05-09 12:00:00,241.67,241.67,241.09,241.24,14032.0,220.7717,220.7717,220.2419,220.3789,14032.0
2019-05-09 12:10:00,241.2,241.65,241.06,241.64,16350.0,220.3424,220.7535,220.2145,220.7443,16350.0
2019-05-09 12:20:00,241.66,241.9,241.22,241.82,30553.0,220.7626,220.9819,220.3607,220.9088,30553.0
2019-05-09 12:30:00,241.93,242.91,241.93,242.6,42223.0,221.0093,221.9045,221.0093,221.6213,42223.0
2019-05-09 12:40:00,242.69,243.02,242.21,242.36,20714.0,221.7035,222.005,221.265,221.4021,20714.0
2019-05-09 12:50:00,242.39,242.81,242.3,242.51,9863.0,221.4295,221.8132,221.3473,221.5391,9863.0
2019-05-09 13:00:00,242.73,242.87,242.53,242.71,20294.0,221.7401,221.868,221.5574,221.7218,20294.0
2019-05-09 13:10:00,242.71,242.72,242.28,242.5,18499.0,221.7218,221.7309,221.329,221.53,18499.0
2019-05-09 13:20:00,242.43,242.77,242.4,242.55,11867.0,221.466,221.7766,221.4386,221.5756,11867.0
2019-05-09 13:30:00,242.56,243.04,242.5,243.0,17081.0,221.5848,222.0233,221.53,221.9867,17081.0
2019-05-09 13:40:00,243.06,244.06,243.0,244.06,37306.0,222.0415,222.9551,221.9867,222.9551,37306.0
2019-05-09 13:50:00,243.98,243.98,243.01,243.12,31743.0,222.882,222.882,221.9959,222.0964,31743.0
2019-05-09 14:00:00,243.22,243.46,242.87,243.1,21069.0,222.1877,222.407,221.868,222.0781,21069.0
2019-05-09 14:10:00,243.03,243.55,242.98,243.47,16113.0,222.0141,222.4892,221.9685,222.4161,16113.0
2019-05-09 14:20:00,243.42,243.71,243.02,243.37,22324.0,222.3704,222.6353,222.005,222.3247,22324.0
2019-05-09 14:30:00,243.39,243.48,243.09,243.23,18890.0,222.343,222.4252,222.069,222.1968,18890.0
2019-05-09 14:40:00,243.24,243.74,243.05,243.05,17684.0,222.206,222.6627,222.0324,222.0324,17684.0
2019-05-09 14:50:00,243.1,243.47,242.65,242.65,18158.0,222.0781,222.4161,221.667,221.667,18158.0
2019-05-09 15:00:00,242.61,242.73,242.08,242.21,24079.0,221.6305,221.7401,221.1463,221.265,24079.0
2019-05-09 15:10:00,242.2,242.63,242.19,242.63,21725.0,221.2559,221.6487,221.2468,221.6487,21725.0
2019-05-09 15:20:00,242.67,243.08,242.45,243.03,28037.0,221.6853,222.0598,221.4843,222.0141,28037.0
2019-05-09 15:30:00,243.14,243.59,243.1,243.59,32563.0,222.1146,222.5257,222.0781,222.5257,32563.0
2019-05-09 15:40:00,243.61,243.67,242.91,242.91,39056.0,222.544,222.5988,221.9045,221.9045,39056.0
2019-05-09 15:50:00,242.91,243.67,242.9,243.47,128848.0,221.9045,222.5988,221.8954,222.4161,128848.0
2019-05-10 09:30:00,243.07,243.65,241.5,242.37,37375.0,222.0507,222.5805,220.6164,221.4112,37375.0
2019-05-10 09:40:00,242.48,243.72,242.29,243.42,46072.0,221.5117,222.6445,221.3381,222.3704,46072.0
2019-05-10 09:50:00,243.36,243.61,242.83,242.83,28843.0,222.3156,222.544,221.8314,221.8314,28843.0
2019-05-10 10:00:00,242.96,243.14,242.54,243.02,22134.0,221.9502,222.1146,221.5665,222.005,22134.0
2019-05-10 10:10:00,242.9,242.95,241.72,242.2,20812.0,221.8954,221.9411,220.8174,221.2559,20812.0
2019-05-10 10:20:00,242.21,242.26,241.81,241.96,14725.0,221.265,221.3107,220.8996,221.0367,14725.0
2019-05-10 10:30:00,241.85,241.89,240.9,241.28,43837.0,220.9362,220.9727,220.0683,220.4155,43837.0
2019-05-10 10:40:00,241.21,241.24,240.02,240.66,40856.0,220.3515,220.3789,219.2644,219.8491,40856.0
2019-05-10 10:50:00,240.69,240.94,240.36,240.71,21291.0,219.8765,220.1049,219.575,219.8948,21291.0
2019-05-10 11:00:00,240.69,241.09,240.25,240.95,14859.0,219.8765,220.2419,219.4745,220.114,14859.0
2019-05-10 11:10:00,241.04,241.28,240.72,241.05,11814.0,220.1962,220.4155,219.9039,220.2054,11814.0
2019-05-10 11:20:00,241.07,241.29,240.56,240.59,26490.0,220.2236,220.4246,219.7577,219.7851,26490.0
2019-05-10 11:30:00,240.58,241.74,240.1,241.74,55249.0,219.776,220.8357,219.3375,220.8357,55249.0
2019-05-10 11:40:00,241.77,241.77,240.93,241.19,21930.0,220.8631,220.8631,220.0957,220.3333,21930.0
2019-05-10 11:50:00,241.13,242.23,241.1,242.15,27478.0,220.2784,221.2833,220.251,221.2102,27478.0
2019-05-10 12:00:00,242.16,242.67,242.15,242.37,16713.0,221.2194,221.6853,221.2102,221.4112,16713.0
2019-05-10 12:10:00,242.48,243.55,242.48,243.32,22861.0,221.5117,222.4892,221.5117,222.2791,22861.0
2019-05-10 12:20:00,243.35,243.67,243.1,243.59,23576.0,222.3065,222.5988,222.0781,222.5257,23576.0
2019-05-10 12:30:00,243.54,244.03,243.41,243.78,17145.0,222.48,222.9277,222.3613,222.6993,17145.0
2019-05-10 12:40:00,243.76,243.91,243.57,243.58,13102.0,222.681,222.818,222.5074,222.5166,13102.0
2019-05-10 12:50:00,243.64,244.38,243.64,244.19,25310.0,222.5714,223.2474,222.5714,223.0738,25310.0
2019-05-10 13:00:00,244.09,244.69,244.01,244.51,24163.0,222.9825,223.5306,222.9094,223.3662,24163.0
2019-05-10 13:10:00,244.51,245.12,244.34,245.07,42071.0,223.3662,223.9234,223.2109,223.8777,42071.0
2019-05-10 13:20:00,245.1,245.54,244.97,245.24,31707.0,223.9051,224.3071,223.7864,224.033,31707.0
2019-05-10 13:30:00,245.3,245.85,245.26,245.83,18884.0,224.0878,224.5903,224.0513,224.572,18884.0
2019-05-10 13:40:00,245.82,246.2,245.49,246.19,33240.0,224.5629,224.91,224.2614,224.9009,33240.0
2019-05-10 13:50:00,246.2,246.38,246.08,246.3,27172.0,224.91,225.0745,224.8004,225.0014,27172.0
2019-05-10 14:00:00,246.31,246.7,246.18,246.56,26272.0,225.0105,225.3668,224.8917,225.2389,26272.0
2019-05-10 14:10:00,246.51,246.74,246.13,246.28,25980.0,225.1932,225.4033,224.8461,224.9831,25980.0
2019-05-10 14:20:00,246.29,246.72,246.29,246.65,21375.0,224.9922,225.385,224.9922,225.3211,21375.0
2019-05-10 14:30:00,246.66,246.78,246.36,246.76,34813.0,225.3302,225.4399,225.0562,225.4216,34813.0
2019-05-10 14:40:00,246.79,247.02,246.76,246.93,34109.0,225.449,225.6591,225.4216,225.5769,34109.0
2019-05-10 14:50:00,246.89,247.65,246.88,247.38,25415.0,225.5403,226.2346,225.5312,225.988,25415.0
2019-05-10 15:00:00,247.37,247.85,247.35,247.69,37626.0,225.9788,226.4173,225.9606,226.2712,37626.0
2019-05-10 15:10:00,247.64,248.2,247.34,248.11,49084.0,226.2255,226.7371,225.9514,226.6549,49084.0
2019-05-10 15:20:00,248.06,248.55,248.03,248.26,41626.0,226.6092,227.0568,226.5818,226.7919,41626.0
2019-05-10 15:30:00,248.23,248.24,247.22,247.27,47070.0,226.7645,226.7736,225.8418,225.8875,47070.0
2019-05-10 15:40:00,247.25,247.52,246.86,246.94,45802.0,225.8692,226.1159,225.5129,225.586,45802.0
2019-05-10 15:50:00,246.87,247.2,246.35,247.02,170585.0,225.5221,225.8235,225.047,225.6591,170585.0
2019-05-13 09:30:00,243.9,244.93,243.21,243.65,76941.0,222.8089,223.7498,222.1786,222.5805,76941.0
2019-05-13 09:40:00,243.58,244.0,243.0,243.1,41393.0,222.5166,222.9003,221.9867,222.0781,41393.0
2019-05-13 09:50:00,243.0,243.07,241.88,242.65,47262.0,221.9867,222.0507,220.9636,221.667,47262.0
2019-05-13 10:00:00,242.53,242.65,241.62,242.28,35142.0,221.5574,221.667,220.7261,221.329,35142.0
2019-05-13 10:10:00,242.53,242.95,242.11,242.5,31735.0,221.5574,221.9411,221.1737,221.53,31735.0
2019-05-13 10:20:00,242.42,242.42,241.77,241.93,27667.0,221.4569,221.4569,220.8631,221.0093,27667.0
2019-05-13 10:30:00,242.01,243.0,241.74,242.59,27371.0,221.0823,221.9867,220.8357,221.6122,27371.0
2019-05-13 10:40:00,242.72,242.98,242.39,242.7,20593.0,221.7309,221.9685,221.4295,221.7127,20593.0
2019-05-13 10:50:00,242.63,243.08,242.5,243.08,21214.0,221.6487,222.0598,221.53,222.0598,21214.0
2019-05-13 11:00:00,243.18,243.64,242.35,242.45,127590.0,222.1512,222.5714,221.3929,221.4843,127590.0
2019-05-13 11:10:00,242.49,243.22,242.17,242.18,24184.0,221.5208,222.1877,221.2285,221.2376,24184.0
2019-05-13 11:20:00,242.28,242.79,242.1,242.21,18364.0,221.329,221.7949,221.1646,221.265,18364.0
2019-05-13 11:30:00,242.39,242.59,241.71,241.91,21192.0,221.4295,221.6122,220.8083,220.991,21192.0
2019-05-13 11:40:00,241.81,241.95,241.28,241.36,33202.0,220.8996,221.0275,220.4155,220.4886,33202.0
2019-05-13 11:50:00,241.36,241.84,241.01,241.75,11928.0,220.4886,220.927,220.1688,220.8448,11928.0
2019-05-13 12:00:00,241.75,241.82,241.29,241.43,12264.0,220.8448,220.9088,220.4246,220.5525,12264.0
2019-05-13 12:10:00,241.48,241.64,241.22,241.54,10315.0,220.5982,220.7443,220.3607,220.653,10315.0
2019-05-13 12:20:00,241.53,241.66,241.06,241.33,13746.0,220.6439,220.7626,220.2145,220.4611,13746.0
2019-05-13 12:30:00,241.32,241.56,241.03,241.4,16612.0,220.452,220.6713,220.1871,220.5251,16612.0
2019-05-13 12:40:00,241.4,241.78,241.24,241.78,20862.0,220.5251,220.8722,220.3789,220.8722,20862.0
2019-05-13 12:50:00,241.65,241.69,240.89,241.09,25793.0,220.7535,220.79,220.0592,220.2419,25793.0
2019-05-13 13:00:00,241.01,241.1,240.69,240.88,12480.0,220.1688,220.251,219.8765,220.0501,12480.0
2019-05-13 13:10:00,240.84,241.25,240.67,240.92,18642.0,220.0135,220.3881,219.8582,220.0866,18642.0
2019-05-13 13:20:00,240.92,241.25,240.77,241.02,13103.0,220.0866,220.3881,219.9496,220.178,13103.0
2019-05-13 13:30:00,240.99,242.13,240.99,241.86,19753.0,220.1505,221.192,220.1505,220.9453,19753.0
2019-05-13 13:40:00,241.94,242.19,241.46,241.74,12022.0,221.0184,221.2468,220.5799,220.8357,12022.0
2019-05-13 13:50:00,241.74,242.02,241.6,241.85,14647.0,220.8357,221.0915,220.7078,220.9362,14647.0
2019-05-13 14:00:00,241.9,242.3,241.66,242.06,11525.0,220.9819,221.3473,220.7626,221.128,11525.0
2019-05-13 14:10:00,242.03,242.07,241.45,241.59,15121.0,221.1006,221.1372,220.5708,220.6987,15121.0
2019-05-13 14:20:00,241.53,242.53,241.5,242.21,31916.0,220.6439,221.5574,220.6164,221.265,31916.0
2019-05-13 14:30:00,242.2,242.48,241.99,242.21,19931.0,221.2559,221.5117,221.0641,221.265,19931.0
2019-05-13 14:40:00,242.17,242.3,241.58,242.17,14165.0,221.2285,221.3473,220.6895,221.2285,14165.0
2019-05-13 14:50:00,242.22,242.78,242.22,242.6,28064.0,221.2742,221.7858,221.2742,221.6213,28064.0
2019-05-13 15:00:00,242.59,242.99,242.44,242.59,26573.0,221.6122,221.9776,221.4752,221.6122,26573.0
2019-05-13 15:10:00,242.54,242.68,241.92,241.99,22159.0,221.5665,221.6944,221.0001,221.0641,22159.0
2019-05-13 15:20:00,242.02,242.09,241.49,241.65,24729.0,221.0915,221.1554,220.6073,220.7535,24729.0
2019-05-13 15:30:00,241.61,241.85,241.34,241.69,42204.0,220.7169,220.9362,220.4703,220.79,42204.0
2019-05-13 15:40:00,241.75,242.25,241.7,242.19,33132.0,220.8448,221.3016,220.7992,221.2468,33132.0
2019-05-13 15:50:00,242.14,242.29,241.76,241.89,122637.0,221.2011,221.3381,220.854,220.9727,122637.0
2019-05-14 09:30:00,242.25,243.24,241.81,242.38,58801.0,221.3016,222.206,220.8996,221.4203,58801.0
2019-05-14 09:40:00,242.24,243.25,242.14,242.18,73929.0,221.2925,222.2151,221.2011,221.2376,73929.0
2019-05-14 09:50:00,242.19,242.91,242.07,242.78,21190.0,221.2468,221.9045,221.1372,221.7858,21190.0
2019-05-14 10:00:00,242.83,242.84,242.34,242.64,22521.0,221.8314,221.8406,221.3838,221.6579,22521.0
2019-05-14 10:10:00,242.66,242.78,242.43,242.48,19590.0,221.6761,221.7858,221.466,221.5117,19590.0
2019-05-14 10:20:00,242.56,242.77,242.41,242.66,18705.0,221.5848,221.7766,221.4478,221.6761,18705.0
2019-05-14 10:30:00,242.64,243.06,242.45,242.96,24800.0,221.6579,222.0415,221.4843,221.9502,24800.0
2019-05-14 10:40:00,242.98,243.77,242.85,243.59,46567.0,221.9685,222.6901,221.8497,222.5257,46567.0
2019-05-14 10:50:00,243.56,243.56,243.07,243.41,14789.0,222.4983,222.4983,222.0507,222.3613,14789.0
2019-05-14 11:00:00,243.32,243.95,243.29,243.87,21248.0,222.2791,222.8546,222.2517,222.7815,21248.0
2019-05-14 11:10:00,243.95,244.37,243.93,244.15,18103.0,222.8546,223.2383,222.8363,223.0373,18103.0
2019-05-14 11:20:00,244.21,244.75,244.21,244.34,23518.0,223.0921,223.5854,223.0921,223.2109,23518.0
2019-05-14 11:30:00,244.31,244.86,244.27,244.72,24578.0,223.1835,223.6859,223.1469,223.558,24578.0
2019-05-14 11:40:00,244.65,244.92,244.37,244.87,17903.0,223.4941,223.7407,223.2383,223.695,17903.0
2019-05-14 11:50:00,244.91,245.09,244.54,244.62,23809.0,223.7316,223.896,223.3936,223.4666,23809.0
2019-05-14 12:00:00,244.66,244.92,244.49,244.55,17922.0,223.5032,223.7407,223.3479,223.4027,17922.0
2019-05-14 12:10:00,244.54,244.71,244.25,244.26,14032.0,223.3936,223.5489,223.1286,223.1378,14032.0
2019-05-14 12:20:00,244.29,244.33,243.94,244.0,27837.0,223.1652,223.2017,222.8454,222.9003,27837.0
2019-05-14 12:30:00,244.02,244.06,243.61,243.7,25654.0,222.9185,222.9551,222.544,222.6262,25654.0
2019-05-14 12:40:00,243.72,243.82,243.51,243.73,17242.0,222.6445,222.7358,222.4526,222.6536,17242.0
2019-05-14 12:50:00,243.66,243.69,243.32,243.36,15432.0,222.5897,222.6171,222.2791,222.3156,15432.0
2019-05-14 13:00:00,243.37,243.7,243.37,243.7,24210.0,222.3247,222.6262,222.3247,222.6262,24210.0
2019-05-14 13:10:00,243.68,243.98,243.52,243.64,17486.0,222.6079,222.882,222.4618,222.5714,17486.0
2019-05-14 13:20:00,243.62,244.43,243.56,244.19,15607.0,222.5531,223.2931,222.4983,223.0738,15607.0
2019-05-14 13:30:00,244.21,244.54,244.18,244.54,7061.0,223.0921,223.3936,223.0647,223.3936,7061.0
2019-05-14 13:40:00,244.58,244.74,244.39,244.54,7085.0,223.4301,223.5763,223.2565,223.3936,7085.0
2019-05-14 13:50:00,244.51,244.58,244.28,244.32,10348.0,223.3662,223.4301,223.156,223.1926,10348.0
2019-05-14 14:00:00,244.34,244.39,243.78,243.92,6235.0,223.2109,223.2565,222.6993,222.8272,6235.0
2019-05-14 14:10:00,244.02,244.37,243.93,244.32,13425.0,222.9185,223.2383,222.8363,223.1926,13425.0
2019-05-14 14:20:00,244.39,244.6,244.28,244.31,9993.0,223.2565,223.4484,223.156,223.1835,9993.0
2019-05-14 14:30:00,244.33,244.64,244.17,244.61,12807.0,223.2017,223.4849,223.0556,223.4575,12807.0
2019-05-14 14:40:00,244.69,244.7,243.94,243.99,13720.0,223.5306,223.5397,222.8454,222.8911,13720.0
2019-05-14 14:50:00,243.94,244.23,243.76,244.16,14562.0,222.8454,223.1104,222.681,223.0464,14562.0
2019-05-14 15:00:00,244.13,244.4,243.97,244.4,10217.0,223.019,223.2657,222.8729,223.2657,10217.0
2019-05-14 15:10:00,244.41,244.41,244.07,244.22,8469.0,223.2748,223.2748,222.9642,223.1012,8469.0
2019-05-14 15:20:00,244.26,244.46,244.17,244.3,9647.0,223.1378,223.3205,223.0556,223.1743,9647.0
2019-05-14 15:30:00,244.33,244.33,243.3,243.55,49688.0,223.2017,223.2017,222.2608,222.4892,49688.0
2019-05-14 15:40:00,243.51,243.82,243.18,243.29,37296.0,222.4526,222.7358,222.1512,222.2517,37296.0
2019-05-14 15:50:00,243.36,243.58,242.53,242.73,120636.0,222.3156,222.5166,221.5574,221.7401,120636.0
2019-05-15 09:30:00,242.11,242.98,241.93,242.46,33590.0,221.1737,221.9685,221.0093,221.4934,33590.0
2019-05-15 09:40:00,242.45,242.64,241.88,241.93,30402.0,221.4843,221.6579,220.9636,221.0093,30402.0
2019-05-15 09:50:00,241.92,242.36,241.7,241.7,22203.0,221.0001,221.4021,220.7992,220.7992,22203.0
2019-05-15 10:00:00,241.94,242.24,241.62,241.75,45629.0,221.0184,221.2925,220.7261,220.8448,45629.0
2019-05-15 10:10:00,241.89,242.7,241.23,242.36,35085.0,220.9727,221.7127,220.3698,221.4021,35085.0
2019-05-15 10:20:00,242.45,243.5,242.27,243.32,16141.0,221.4843,222.4435,221.3199,222.2791,16141.0
2019-05-15 10:30:00,243.32,243.42,242.86,242.94,19758.0,222.2791,222.3704,221.8588,221.9319,19758.0
2019-05-15 10:40:00,242.93,243.23,242.72,242.83,13816.0,221.9228,222.1968,221.7309,221.8314,13816.0
2019-05-15 10:50:00,242.89,242.98,242.57,242.79,10957.0,221.8862,221.9685,221.5939,221.7949,10957.0
2019-05-15 11:00:00,242.89,243.76,242.62,243.73,24310.0,221.8862,222.681,221.6396,222.6536,24310.0
2019-05-15 11:10:00,243.76,243.94,243.29,243.69,14975.0,222.681,222.8454,222.2517,222.6171,14975.0
2019-05-15 11:20:00,243.71,244.57,243.58,244.41,35953.0,222.6353,223.421,222.5166,223.2748,35953.0
2019-05-15 11:30:00,244.45,244.5,244.2,244.39,12570.0,223.3113,223.357,223.083,223.2565,12570.0
2019-05-15 11:40:00,244.39,244.64,244.3,244.44,17265.0,223.2565,223.4849,223.1743,223.3022,17265.0
2019-05-15 11:50:00,244.41,244.68,244.24,244.46,9384.0,223.2748,223.5215,223.1195,223.3205,9384.0
2019-05-15 12:00:00,244.39,244.7,244.36,244.56,25514.0,223.2565,223.5397,223.2291,223.4118,25514.0
2019-05-15 12:10:00,244.6,244.6,244.34,244.34,5388.0,223.4484,223.4484,223.2109,223.2109,5388.0
2019-05-15 12:20:00,244.31,244.4,244.04,244.08,8506.0,223.1835,223.2657,222.9368,222.9733,8506.0
2019-05-15 12:30:00,244.16,244.16,243.81,243.82,8402.0,223.0464,223.0464,222.7267,222.7358,8402.0
2019-05-15 12:40:00,243.89,244.26,243.83,244.25,8375.0,222.7998,223.1378,222.745,223.1286,8375.0
2019-05-15 12:50:00,244.27,244.27,243.79,243.98,6979.0,223.1469,223.1469,222.7084,222.882,6979.0
2019-05-15 13:00:00,244.04,244.28,244.0,244.07,15270.0,222.9368,223.156,222.9003,222.9642,15270.0
2019-05-15 13:10:00,244.12,244.21,243.59,243.63,5630.0,223.0099,223.0921,222.5257,222.5623,5630.0
2019-05-15 13:20:00,243.63,243.94,243.58,243.94,8093.0,222.5623,222.8454,222.5166,222.8454,8093.0
2019-05-15 13:30:00,243.87,244.17,243.72,244.17,12639.0,222.7815,223.0556,222.6445,223.0556,12639.0
2019-05-15 13:40:00,244.11,244.11,243.88,244.06,5353.0,223.0007,223.0007,222.7906,222.9551,5353.0
2019-05-15 13:50:00,244.1,244.25,243.93,244.21,6621.0,222.9916,223.1286,222.8363,223.0921,6621.0
2019-05-15 14:00:00,244.17,244.46,244.14,244.29,16138.0,223.0556,223.3205,223.0282,223.1652,16138.0
2019-05-15 14:10:00,244.23,244.52,244.21,244.43,7814.0,223.1104,223.3753,223.0921,223.2931,7814.0
2019-05-15 14:20:00,244.42,244.48,244.21,244.28,8238.0,223.2839,223.3388,223.0921,223.156,8238.0
2019-05-15 14:30:00,244.31,244.46,244.18,244.42,10640.0,223.1835,223.3205,223.0647,223.2839,10640.0
2019-05-15 14:40:00,244.43,244.84,244.4,244.84,11346.0,223.2931,223.6676,223.2657,223.6676,11346.0
2019-05-15 14:50:00,244.86,245.0,244.52,244.58,14831.0,223.6859,223.8138,223.3753,223.4301,14831.0
2019-05-15 15:00:00,244.54,244.89,244.4,244.86,21414.0,223.3936,223.7133,223.2657,223.6859,21414.0
2019-05-15 15:10:00,244.88,245.3,244.81,245.21,23699.0,223.7042,224.0878,223.6402,224.0056,23699.0
2019-05-15 15:20:00,245.17,245.4,245.14,245.27,18398.0,223.9691,224.1792,223.9417,224.0604,18398.0
2019-05-15 15:30:00,245.28,245.35,244.82,244.88,21392.0,224.0696,224.1335,223.6494,223.7042,21392.0
2019-05-15 15:40:00,244.89,244.92,244.37,244.43,24629.0,223.7133,223.7407,223.2383,223.2931,24629.0
2019-05-15 15:50:00,244.42,244.78,244.22,244.69,69669.0,223.2839,223.6128,223.1012,223.5306,69669.0
2019-05-16 09:30:00,246.79,247.0,245.21,246.65,48100.0,225.449,225.6408,224.0056,225.3211,48100.0
2019-05-16 09:40:00,246.79,248.61,246.75,248.24,77354.0,225.449,227.1116,225.4125,226.7736,77354.0
2019-05-16 09:50:00,248.34,249.06,248.21,248.88,32794.0,226.865,227.5227,226.7462,227.3583,32794.0
2019-05-16 10:00:00,248.82,249.73,248.82,249.14,48888.0,227.3035,228.1348,227.3035,227.5958,48888.0
2019-05-16 10:10:00,249.08,249.08,247.98,248.72,35270.0,227.541,227.541,226.5361,227.2121,35270.0
2019-05-16 10:20:00,248.69,249.38,248.62,249.05,22961.0,227.1847,227.815,227.1207,227.5136,22961.0
2019-05-16 10:30:00,249.0,249.1,248.56,248.65,17278.0,227.4679,227.5592,227.0659,227.1482,17278.0
2019-05-16 10:40:00,248.72,248.86,248.2,248.29,27967.0,227.2121,227.34,226.7371,226.8193,27967.0
2019-05-16 10:50:00,248.23,248.72,248.23,248.37,27076.0,226.7645,227.2121,226.7645,226.8924,27076.0
2019-05-16 11:00:00,248.37,248.63,248.12,248.61,23501.0,226.8924,227.1299,226.664,227.1116,23501.0
2019-05-16 11:10:00,248.66,249.0,248.43,248.92,22882.0,227.1573,227.4679,226.9472,227.3948,22882.0
2019-05-16 11:20:00,248.93,249.14,248.66,249.08,12925.0,227.4039,227.5958,227.1573,227.541,12925.0
2019-05-16 11:30:00,249.08,249.47,248.95,249.41,29073.0,227.541,227.8972,227.4222,227.8424,29073.0
2019-05-16 11:40:00,249.39,249.68,249.31,249.37,41701.0,227.8242,228.0891,227.7511,227.8059,41701.0
2019-05-16 11:50:00,249.36,249.36,248.92,249.04,19981.0,227.7968,227.7968,227.3948,227.5044,19981.0
2019-05-16 12:00:00,248.97,249.22,248.88,249.09,29919.0,227.4405,227.6689,227.3583,227.5501,29919.0
2019-05-16 12:10:00,249.11,249.62,249.01,249.42,36634.0,227.5684,228.0343,227.477,227.8516,36634.0
2019-05-16 12:20:00,249.36,249.44,249.18,249.32,8577.0,227.7968,227.8698,227.6323,227.7602,8577.0
2019-05-16 12:30:00,249.27,249.42,249.05,249.19,7532.0,227.7145,227.8516,227.5136,227.6415,7532.0
2019-05-16 12:40:00,249.1,249.17,248.89,248.95,12008.0,227.5592,227.6232,227.3674,227.4222,12008.0
2019-05-16 12:50:00,248.97,249.15,248.93,248.96,12290.0,227.4405,227.6049,227.4039,227.4313,12290.0
2019-05-16 13:00:00,249.04,249.19,248.88,249.01,12765.0,227.5044,227.6415,227.3583,227.477,12765.0
2019-05-16 13:10:00,249.03,249.24,248.88,249.17,15820.0,227.4953,227.6871,227.3583,227.6232,15820.0
2019-05-16 13:20:00,249.15,249.16,248.88,249.01,10568.0,227.6049,227.6141,227.3583,227.477,10568.0
2019-05-16 13:30:00,248.97,248.97,248.27,248.34,11152.0,227.4405,227.4405,226.801,226.865,11152.0
2019-05-16 13:40:00,248.34,248.34,247.95,248.14,16641.0,226.865,226.865,226.5087,226.6823,16641.0
2019-05-16 13:50:00,248.03,248.32,248.01,248.14,13397.0,226.5818,226.8467,226.5635,226.6823,13397.0
2019-05-16 14:00:00,248.15,248.46,248.0,248.19,22975.0,226.6914,226.9746,226.5544,226.7279,22975.0
2019-05-16 14:10:00,248.05,248.46,248.04,248.41,8108.0,226.6,226.9746,226.5909,226.9289,8108.0
2019-05-16 14:20:00,248.39,248.58,248.18,248.56,11651.0,226.9106,227.0842,226.7188,227.0659,11651.0
2019-05-16 14:30:00,248.48,248.57,248.4,248.57,7575.0,226.9929,227.0751,226.9198,227.0751,7575.0
2019-05-16 14:40:00,248.56,248.56,248.21,248.21,9866.0,227.0659,227.0659,226.7462,226.7462,9866.0
2019-05-16 14:50:00,248.24,248.25,247.7,247.83,10539.0,226.7736,226.7827,226.2803,226.3991,10539.0
2019-05-16 15:00:00,247.86,247.86,247.32,247.47,18942.0,226.4265,226.4265,225.9332,226.0702,18942.0
2019-05-16 15:10:00,247.49,247.54,247.09,247.17,18136.0,226.0885,226.1341,225.7231,225.7961,18136.0
2019-05-16 15:20:00,247.18,247.25,246.95,247.13,30376.0,225.8053,225.8692,225.5952,225.7596,30376.0
2019-05-16 15:30:00,247.11,247.17,246.91,246.93,33821.0,225.7413,225.7961,225.5586,225.5769,33821.0
2019-05-16 15:40:00,246.95,247.07,246.6,246.79,25036.0,225.5952,225.7048,225.2754,225.449,25036.0
2019-05-16 15:50:00,246.82,247.54,246.65,247.46,99961.0,225.4764,226.1341,225.3211,226.0611,99961.0
2019-05-17 09:30:00,245.86,248.5,245.59,248.43,112894.0,224.5994,227.0111,224.3528,226.9472,112894.0
2019-05-17 09:40:00,248.36,248.62,248.0,248.24,49213.0,226.8832,227.1207,226.5544,226.7736,49213.0
2019-05-17 09:50:00,248.31,248.54,247.97,248.17,25496.0,226.8376,227.0477,226.527,226.7097,25496.0
2019-05-17 10:00:00,248.17,248.81,247.77,247.86,23203.0,226.7097,227.2943,226.3443,226.4265,23203.0
2019-05-17 10:10:00,247.76,248.18,247.46,247.97,19735.0,226.3351,226.7188,226.0611,226.527,19735.0
2019-05-17 10:20:00,247.95,249.34,247.91,249.22,44995.0,226.5087,227.7785,226.4721,227.6689,44995.0
2019-05-17 10:30:00,249.25,249.45,248.6,248.8,40518.0,227.6963,227.879,227.1025,227.2852,40518.0
2019-05-17 10:40:00,248.97,249.31,248.86,248.97,11594.0,227.4405,227.7511,227.34,227.4405,11594.0
2019-05-17 10:50:00,248.94,249.64,248.91,249.43,35404.0,227.4131,228.0525,227.3857,227.8607,35404.0
2019-05-17 11:00:00,249.48,250.05,249.48,249.76,50847.0,227.9064,228.4271,227.9064,228.1622,50847.0
2019-05-17 11:10:00,249.73,249.94,249.32,249.42,13942.0,228.1348,228.3266,227.7602,227.8516,13942.0
2019-05-17 11:20:00,249.38,249.43,249.04,249.19,22754.0,227.815,227.8607,227.5044,227.6415,22754.0
2019-05-17 11:30:00,249.21,249.24,248.69,248.76,13068.0,227.6597,227.6871,227.1847,227.2486,13068.0
2019-05-17 11:40:00,248.7,248.83,248.43,248.59,14110.0,227.1938,227.3126,226.9472,227.0933,14110.0
2019-05-17 11:50:00,248.48,248.88,248.36,248.78,6228.0,226.9929,227.3583,226.8832,227.2669,6228.0
2019-05-17 12:00:00,248.65,248.9,248.39,248.66,35678.0,227.1482,227.3765,226.9106,227.1573,35678.0
2019-05-17 12:10:00,248.57,248.74,248.33,248.65,13324.0,227.0751,227.2304,226.8558,227.1482,13324.0
2019-05-17 12:20:00,248.75,248.99,248.57,248.68,13342.0,227.2395,227.4588,227.0751,227.1756,13342.0
2019-05-17 12:30:00,248.68,249.02,248.6,249.02,15600.0,227.1756,227.4862,227.1025,227.4862,15600.0
2019-05-17 12:40:00,248.82,249.18,248.82,249.11,5580.0,227.3035,227.6323,227.3035,227.5684,5580.0
2019-05-17 12:50:00,249.1,249.12,248.84,248.9,4074.0,227.5592,227.5775,227.3217,227.3765,4074.0
2019-05-17 13:00:00,248.87,249.04,248.73,249.04,8327.0,227.3491,227.5044,227.2212,227.5044,8327.0
2019-05-17 13:10:00,249.03,249.36,248.93,249.34,8105.0,227.4953,227.7968,227.4039,227.7785,8105.0
2019-05-17 13:20:00,249.29,249.37,248.86,248.95,6761.0,227.7328,227.8059,227.34,227.4222,6761.0
2019-05-17 13:30:00,248.95,249.32,248.74,249.29,15067.0,227.4222,227.7602,227.2304,227.7328,15067.0
2019-05-17 13:40:00,249.38,249.4,249.0,249.13,10860.0,227.815,227.8333,227.4679,227.5866,10860.0
2019-05-17 13:50:00,249.21,249.22,248.93,249.13,10484.0,227.6597,227.6689,227.4039,227.5866,10484.0
2019-05-17 14:00:00,249.2,249.33,248.99,249.08,13622.0,227.6506,227.7694,227.4588,227.541,13622.0
2019-05-17 14:10:00,249.03,249.05,248.56,248.63,23471.0,227.4953,227.5136,227.0659,227.1299,23471.0
2019-05-17 14:20:00,248.62,248.77,248.55,248.68,16499.0,227.1207,227.2578,227.0568,227.1756,16499.0
2019-05-17 14:30:00,248.68,248.99,248.58,248.73,19426.0,227.1756,227.4588,227.0842,227.2212,19426.0
2019-05-17 14:40:00,248.73,248.95,248.7,248.83,10239.0,227.2212,227.4222,227.1938,227.3126,10239.0
2019-05-17 14:50:00,248.89,249.0,248.74,248.75,31777.0,227.3674,227.4679,227.2304,227.2395,31777.0
2019-05-17 15:00:00,248.74,248.79,248.07,248.13,52052.0,227.2304,227.276,226.6183,226.6731,52052.0
2019-05-17 15:10:00,248.13,248.42,248.04,248.27,50089.0,226.6731,226.938,226.5909,226.801,50089.0
2019-05-17 15:20:00,248.39,248.79,248.38,248.73,21351.0,226.9106,227.276,226.9015,227.2212,21351.0
2019-05-17 15:30:00,248.75,248.75,248.27,248.27,35871.0,227.2395,227.2395,226.801,226.801,35871.0
2019-05-17 15:40:00,248.26,248.71,248.01,248.49,44538.0,226.7919,227.203,226.5635,227.002,44538.0
2019-05-17 15:50:00,248.45,248.73,248.2,248.21,132827.0,226.9654,227.2212,226.7371,226.7462,132827.0
2019-05-20 09:30:00,247.15,248.77,247.15,247.37,59590.0,225.7779,227.2578,225.7779,225.9788,59590.0
2019-05-20 09:40:00,247.56,248.95,247.46,248.68,36123.0,226.1524,227.4222,226.0611,227.1756,36123.0
2019-05-20 09:50:00,248.58,249.13,247.68,248.81,35170.0,227.0842,227.5866,226.262,227.2943,35170.0
2019-05-20 10:00:00,248.71,249.0,248.09,248.81,19711.0,227.203,227.4679,226.6366,227.2943,19711.0
2019-05-20 10:10:00,248.65,248.87,248.38,248.67,32040.0,227.1482,227.3491,226.9015,227.1664,32040.0
2019-05-20 10:20:00,248.65,249.67,248.4,249.47,36435.0,227.1482,228.08,226.9198,227.8972,36435.0
2019-05-20 10:30:00,249.54,249.57,248.97,249.28,19316.0,227.9612,227.9886,227.4405,227.7237,19316.0
2019-05-20 10:40:00,249.32,249.5,248.87,248.97,16277.0,227.7602,227.9247,227.3491,227.4405,16277.0
2019-05-20 10:50:00,248.88,249.6,248.76,249.46,15099.0,227.3583,228.016,227.2486,227.8881,15099.0
2019-05-20 11:00:00,249.48,249.7,248.77,248.83,30236.0,227.9064,228.1074,227.2578,227.3126,30236.0
2019-05-20 11:10:00,249.0,249.2,248.7,248.83,11570.0,227.4679,227.6506,227.1938,227.3126,11570.0
2019-05-20 11:20:00,248.79,249.29,248.61,249.04,12345.0,227.276,227.7328,227.1116,227.5044,12345.0
2019-05-20 11:30:00,249.1,249.37,248.65,248.7,23345.0,227.5592,227.8059,227.1482,227.1938,23345.0
2019-05-20 11:40:00,248.7,249.23,248.68,249.13,11011.0,227.1938,227.678,227.1756,227.5866,11011.0
2019-05-20 11:50:00,249.09,249.32,248.96,249.15,24098.0,227.5501,227.7602,227.4313,227.6049,24098.0
2019-05-20 12:00:00,249.26,249.49,249.15,249.26,10324.0,227.7054,227.9155,227.6049,227.7054,10324.0
2019-05-20 12:10:00,249.18,249.66,249.18,249.37,12146.0,227.6323,228.0708,227.6323,227.8059,12146.0
2019-05-20 12:20:00,249.38,249.46,249.2,249.25,10100.0,227.815,227.8881,227.6506,227.6963,10100.0
2019-05-20 12:30:00,249.22,249.56,249.03,249.56,15836.0,227.6689,227.9795,227.4953,227.9795,15836.0
2019-05-20 12:40:00,249.6,249.75,249.35,249.36,21053.0,228.016,228.153,227.7876,227.7968,21053.0
2019-05-20 12:50:00,249.37,249.69,249.15,249.17,10260.0,227.8059,228.0982,227.6049,227.6232,10260.0
2019-05-20 13:00:00,249.13,249.4,248.99,249.38,11326.0,227.5866,227.8333,227.4588,227.815,11326.0
2019-05-20 13:10:00,249.42,249.7,249.31,249.7,12660.0,227.8516,228.1074,227.7511,228.1074,12660.0
2019-05-20 13:20:00,249.67,249.74,249.51,249.7,14119.0,228.08,228.1439,227.9338,228.1074,14119.0
2019-05-20 13:30:00,249.62,249.86,249.62,249.71,11847.0,228.0343,228.2535,228.0343,228.1165,11847.0
2019-05-20 13:40:00,249.74,249.79,249.56,249.69,12080.0,228.1439,228.1896,227.9795,228.0982,12080.0
2019-05-20 13:50:00,249.69,249.82,249.49,249.72,18531.0,228.0982,228.217,227.9155,228.1256,18531.0
2019-05-20 14:00:00,249.67,249.74,249.54,249.73,17816.0,228.08,228.1439,227.9612,228.1348,17816.0
2019-05-20 14:10:00,249.75,249.93,249.65,249.76,16144.0,228.153,228.3175,228.0617,228.1622,16144.0
2019-05-20 14:20:00,249.76,249.79,249.63,249.66,15327.0,228.1622,228.1896,228.0434,228.0708,15327.0
2019-05-20 14:30:00,249.69,249.82,249.28,249.44,30686.0,228.0982,228.217,227.7237,227.8698,30686.0
2019-05-20 14:40:00,249.42,249.69,249.42,249.49,21120.0,227.8516,228.0982,227.8516,227.9155,21120.0
2019-05-20 14:50:00,249.49,249.66,249.49,249.59,20295.0,227.9155,228.0708,227.9155,228.0069,20295.0
2019-05-20 15:00:00,249.59,249.76,249.49,249.53,26075.0,228.0069,228.1622,227.9155,227.9521,26075.0
2019-05-20 15:10:00,249.53,249.87,249.44,249.81,33884.0,227.9521,228.2627,227.8698,228.2078,33884.0
2019-05-20 15:20:00,249.76,249.94,249.27,249.58,51375.0,228.1622,228.3266,227.7145,227.9977,51375.0
2019-05-20 15:30:00,249.52,249.63,249.33,249.46,27215.0,227.9429,228.0434,227.7694,227.8881,27215.0
2019-05-20 15:40:00,249.45,249.58,249.22,249.28,31860.0,227.879,227.9977,227.6689,227.7237,31860.0
2019-05-20 15:50:00,249.31,249.45,248.81,248.81,105185.0,227.7511,227.879,227.2943,227.2943,105185.0
2019-05-21 09:30:00,249.05,249.47,248.3,248.83,66123.0,227.5136,227.8972,226.8284,227.3126,66123.0
2019-05-21 09:40:00,248.78,249.75,248.74,249.75,26203.0,227.2669,228.153,227.2304,228.153,26203.0
2019-05-21 09:50:00,249.79,249.79,249.16,249.64,23773.0,228.1896,228.1896,227.6141,228.0525,23773.0
2019-05-21 10:00:00,249.69,249.71,248.55,248.58,39768.0,228.0982,228.1165,227.0568,227.0842,39768.0
2019-05-21 10:10:00,248.59,248.85,248.1,248.84,25699.0,227.0933,227.3309,226.6457,227.3217,25699.0
2019-05-21 10:20:00,248.85,249.0,248.63,248.81,15900.0,227.3309,227.4679,227.1299,227.2943,15900.0
2019-05-21 10:30:00,248.79,249.5,248.69,249.5,38238.0,227.276,227.9247,227.1847,227.9247,38238.0
2019-05-21 10:40:00,249.51,250.3,249.47,250.18,33850.0,227.9338,228.6555,227.8972,228.5458,33850.0
2019-05-21 10:50:00,250.2,250.63,250.11,250.14,33512.0,228.5641,228.9569,228.4819,228.5093,33512.0
2019-05-21 11:00:00,250.25,250.31,249.39,249.62,22571.0,228.6098,228.6646,227.8242,228.0343,22571.0
2019-05-21 11:10:00,249.68,249.69,249.25,249.25,17238.0,228.0891,228.0982,227.6963,227.6963,17238.0
2019-05-21 11:20:00,249.21,249.36,248.91,249.13,16275.0,227.6597,227.7968,227.3857,227.5866,16275.0
2019-05-21 11:30:00,249.21,249.28,249.0,249.19,29323.0,227.6597,227.7237,227.4679,227.6415,29323.0
2019-05-21 11:40:00,249.23,249.49,249.05,249.21,23733.0,227.678,227.9155,227.5136,227.6597,23733.0
2019-05-21 11:50:00,249.21,249.48,249.1,249.29,29646.0,227.6597,227.9064,227.5592,227.7328,29646.0
2019-05-21 12:00:00,249.23,249.56,249.16,249.43,16632.0,227.678,227.9795,227.6141,227.8607,16632.0
2019-05-21 12:10:00,249.45,249.8,249.41,249.75,22606.0,227.879,228.1987,227.8424,228.153,22606.0
2019-05-21 12:20:00,249.76,250.13,249.63,250.13,15605.0,228.1622,228.5002,228.0434,228.5002,15605.0
2019-05-21 12:30:00,250.07,250.13,249.81,249.98,12152.0,228.4454,228.5002,228.2078,228.3631,12152.0
2019-05-21 12:40:00,250.03,250.25,249.95,250.24,14338.0,228.4088,228.6098,228.3357,228.6007,14338.0
2019-05-21 12:50:00,250.2,250.24,249.9,249.9,19904.0,228.5641,228.6007,228.2901,228.2901,19904.0
2019-05-21 13:00:00,249.92,250.34,249.92,250.28,16514.0,228.3083,228.692,228.3083,228.6372,16514.0
2019-05-21 13:10:00,250.33,250.55,250.13,250.3,47301.0,228.6829,228.8839,228.5002,228.6555,47301.0
2019-05-21 13:20:00,250.27,250.37,250.24,250.28,11098.0,228.6281,228.7194,228.6007,228.6372,11098.0
2019-05-21 13:30:00,250.32,250.34,250.15,250.22,11452.0,228.6737,228.692,228.5184,228.5824,11452.0
2019-05-21 13:40:00,250.2,250.32,250.15,250.21,9345.0,228.5641,228.6737,228.5184,228.5733,9345.0
2019-05-21 13:50:00,250.24,250.34,250.18,250.31,15925.0,228.6007,228.692,228.5458,228.6646,15925.0
2019-05-21 14:00:00,250.25,250.3,250.14,250.17,13491.0,228.6098,228.6555,228.5093,228.5367,13491.0
2019-05-21 14:10:00,250.2,250.38,250.15,250.31,7152.0,228.5641,228.7286,228.5184,228.6646,7152.0
2019-05-21 14:20:00,250.4,250.79,250.33,250.78,14411.0,228.7468,229.1031,228.6829,229.094,14411.0
2019-05-21 14:30:00,250.8,250.83,250.59,250.76,18151.0,229.1122,229.1396,228.9204,229.0757,18151.0
2019-05-21 14:40:00,250.8,250.81,250.32,250.41,32112.0,229.1122,229.1214,228.6737,228.756,32112.0
2019-05-21 14:50:00,250.39,250.45,250.03,250.1,25754.0,228.7377,228.7925,228.4088,228.4728,25754.0
2019-05-21 15:00:00,250.07,250.24,250.03,250.2,14051.0,228.4454,228.6007,228.4088,228.5641,14051.0
2019-05-21 15:10:00,250.18,250.37,250.12,250.34,16462.0,228.5458,228.7194,228.491,228.692,16462.0
2019-05-21 15:20:00,250.34,250.42,250.13,250.29,11476.0,228.692,228.7651,228.5002,228.6463,11476.0
2019-05-21 15:30:00,250.23,250.38,250.05,250.18,30916.0,228.5915,228.7286,228.4271,228.5458,30916.0
2019-05-21 15:40:00,250.11,250.25,249.87,249.97,41478.0,228.4819,228.6098,228.2627,228.354,41478.0
2019-05-21 15:50:00,249.97,250.05,249.8,249.97,94922.0,228.354,228.4271,228.1987,228.354,94922.0
2019-05-22 09:30:00,251.06,251.06,249.36,249.94,81890.0,229.3498,229.3498,227.7968,228.3266,81890.0
2019-05-22 09:40:00,249.94,250.2,249.75,250.0,43695.0,228.3266,228.5641,228.153,228.3814,43695.0
2019-05-22 09:50:00,250.0,250.19,249.51,249.87,27037.0,228.3814,228.555,227.9338,228.2627,27037.0
2019-05-22 10:00:00,249.95,250.13,249.65,249.86,11137.0,228.3357,228.5002,228.0617,228.2535,11137.0
2019-05-22 10:10:00,249.88,250.69,249.65,249.75,23706.0,228.2718,229.0117,228.0617,228.153,23706.0
2019-05-22 10:20:00,249.82,250.11,249.65,249.9,12299.0,228.217,228.4819,228.0617,228.2901,12299.0
2019-05-22 10:30:00,249.88,249.97,249.57,249.66,33083.0,228.2718,228.354,227.9886,228.0708,33083.0
2019-05-22 10:40:00,249.67,249.73,249.15,249.2,69650.0,228.08,228.1348,227.6049,227.6506,69650.0
2019-05-22 10:50:00,249.25,249.54,249.22,249.5,25608.0,227.6963,227.9612,227.6689,227.9247,25608.0
2019-05-22 11:00:00,249.48,249.74,249.32,249.36,20494.0,227.9064,228.1439,227.7602,227.7968,20494.0
2019-05-22 11:10:00,249.36,249.7,249.35,249.49,18035.0,227.7968,228.1074,227.7876,227.9155,18035.0
2019-05-22 11:20:00,249.49,249.66,249.22,249.57,34417.0,227.9155,228.0708,227.6689,227.9886,34417.0
2019-05-22 11:30:00,249.57,249.8,249.33,249.47,7841.0,227.9886,228.1987,227.7694,227.8972,7841.0
2019-05-22 11:40:00,249.43,249.59,249.29,249.29,11709.0,227.8607,228.0069,227.7328,227.7328,11709.0
2019-05-22 11:50:00,249.4,249.48,249.14,249.3,11448.0,227.8333,227.9064,227.5958,227.7419,11448.0
2019-05-22 12:00:00,249.3,249.66,249.29,249.5,36150.0,227.7419,228.0708,227.7328,227.9247,36150.0
2019-05-22 12:10:00,249.47,249.51,249.28,249.42,9483.0,227.8972,227.9338,227.7237,227.8516,9483.0
2019-05-22 12:20:00,249.41,249.49,249.28,249.36,17381.0,227.8424,227.9155,227.7237,227.7968,17381.0
2019-05-22 12:30:00,249.36,249.45,249.28,249.3,10445.0,227.7968,227.879,227.7237,227.7419,10445.0
2019-05-22 12:40:00,249.3,249.44,249.26,249.3,10528.0,227.7419,227.8698,227.7054,227.7419,10528.0
2019-05-22 12:50:00,249.35,249.68,249.33,249.62,10953.0,227.7876,228.0891,227.7694,228.0343,10953.0
2019-05-22 13:00:00,249.58,249.6,249.43,249.43,9846.0,227.9977,228.016,227.8607,227.8607,9846.0
2019-05-22 13:10:00,249.42,249.44,249.27,249.27,4761.0,227.8516,227.8698,227.7145,227.7145,4761.0
2019-05-22 13:20:00,249.35,249.52,249.23,249.46,18297.0,227.7876,227.9429,227.678,227.8881,18297.0
2019-05-22 13:30:00,249.46,249.65,249.39,249.41,8430.0,227.8881,228.0617,227.8242,227.8424,8430.0
2019-05-22 13:40:00,249.49,249.58,249.38,249.5,10248.0,227.9155,227.9977,227.815,227.9247,10248.0
2019-05-22 13:50:00,249.53,249.8,249.45,249.62,9619.0,227.9521,228.1987,227.879,228.0343,9619.0
2019-05-22 14:00:00,249.63,249.7,249.4,249.58,7748.0,228.0434,228.1074,227.8333,227.9977,7748.0
2019-05-22 14:10:00,249.59,249.7,249.35,249.41,6904.0,228.0069,228.1074,227.7876,227.8424,6904.0
2019-05-22 14:20:00,249.4,249.61,249.4,249.45,7189.0,227.8333,228.0251,227.8333,227.879,7189.0
2019-05-22 14:30:00,249.51,249.75,249.49,249.68,9997.0,227.9338,228.153,227.9155,228.0891,9997.0
2019-05-22 14:40:00,249.64,249.96,249.57,249.9,11466.0,228.0525,228.3449,227.9886,228.2901,11466.0
2019-05-22 14:50:00,249.81,249.86,249.45,249.47,6636.0,228.2078,228.2535,227.879,227.8972,6636.0
2019-05-22 15:00:00,249.46,249.73,249.4,249.5,20036.0,227.8881,228.1348,227.8333,227.9247,20036.0
2019-05-22 15:10:00,249.52,249.69,249.41,249.68,15105.0,227.9429,228.0982,227.8424,228.0891,15105.0
2019-05-22 15:20:00,249.71,250.1,249.7,249.96,18605.0,228.1165,228.4728,228.1074,228.3449,18605.0
2019-05-22 15:30:00,249.92,250.0,249.8,250.0,13918.0,228.3083,228.3814,228.1987,228.3814,13918.0
2019-05-22 15:40:00,249.97,250.03,249.8,249.84,21703.0,228.354,228.4088,228.1987,228.2352,21703.0
2019-05-22 15:50:00,249.85,249.94,249.47,249.55,52188.0,228.2444,228.3266,227.8972,227.9703,52188.0
2019-05-23 09:30:00,248.59,249.92,247.8,248.52,81666.0,227.0933,228.3083,226.3717,227.0294,81666.0
2019-05-23 09:40:00,248.52,248.63,247.76,248.5,55195.0,227.0294,227.1299,226.3351,227.0111,55195.0
2019-05-23 09:50:00,248.47,248.57,248.11,248.27,31892.0,226.9837,227.0751,226.6549,226.801,31892.0
2019-05-23 10:00:00,248.3,248.41,247.8,247.9,23180.0,226.8284,226.9289,226.3717,226.463,23180.0
2019-05-23 10:10:00,247.89,248.17,247.8,248.04,32372.0,226.4539,226.7097,226.3717,226.5909,32372.0
2019-05-23 10:20:00,248.07,248.98,247.99,248.85,27478.0,226.6183,227.4496,226.5452,227.3309,27478.0
2019-05-23 10:30:00,248.94,248.94,248.52,248.86,16828.0,227.4131,227.4131,227.0294,227.34,16828.0
2019-05-23 10:40:00,248.95,249.19,248.75,248.81,26054.0,227.4222,227.6415,227.2395,227.2943,26054.0
2019-05-23 10:50:00,248.86,249.25,248.53,248.55,27278.0,227.34,227.6963,227.0385,227.0568,27278.0
2019-05-23 11:00:00,248.59,248.59,248.19,248.29,14803.0,227.0933,227.0933,226.7279,226.8193,14803.0
2019-05-23 11:10:00,248.25,248.43,248.19,248.43,22980.0,226.7827,226.9472,226.7279,226.9472,22980.0
2019-05-23 11:20:00,248.43,248.46,247.65,248.04,41793.0,226.9472,226.9746,226.2346,226.5909,41793.0
2019-05-23 11:30:00,248.0,248.36,247.93,248.17,27205.0,226.5544,226.8832,226.4904,226.7097,27205.0
2019-05-23 11:40:00,248.04,248.22,247.92,248.0,22782.0,226.5909,226.7553,226.4813,226.5544,22782.0
2019-05-23 11:50:00,248.0,248.05,247.54,247.58,43791.0,226.5544,226.6,226.1341,226.1707,43791.0
2019-05-23 12:00:00,247.57,248.11,247.57,247.75,45672.0,226.1615,226.6549,226.1615,226.326,45672.0
2019-05-23 12:10:00,247.73,247.92,247.59,247.87,21760.0,226.3077,226.4813,226.1798,226.4356,21760.0
2019-05-23 12:20:00,247.85,247.88,247.62,247.78,32568.0,226.4173,226.4447,226.2072,226.3534,32568.0
2019-05-23 12:30:00,247.67,247.88,247.66,247.72,20633.0,226.2529,226.4447,226.2438,226.2986,20633.0
2019-05-23 12:40:00,247.68,247.97,247.58,247.95,25090.0,226.262,226.527,226.1707,226.5087,25090.0
2019-05-23 12:50:00,247.92,247.92,247.29,247.77,42499.0,226.4813,226.4813,225.9058,226.3443,42499.0
2019-05-23 13:00:00,247.76,247.76,247.36,247.36,10906.0,226.3351,226.3351,225.9697,225.9697,10906.0
2019-05-23 13:10:00,247.37,247.42,247.17,247.29,20115.0,225.9788,226.0245,225.7961,225.9058,20115.0
2019-05-23 13:20:00,247.25,247.78,247.18,247.75,17900.0,225.8692,226.3534,225.8053,226.326,17900.0
2019-05-23 13:30:00,247.74,247.8,247.36,247.55,30904.0,226.3168,226.3717,225.9697,226.1433,30904.0
2019-05-23 13:40:00,247.58,247.74,247.44,247.57,14809.0,226.1707,226.3168,226.0428,226.1615,14809.0
2019-05-23 13:50:00,247.6,247.73,247.52,247.66,12435.0,226.189,226.3077,226.1159,226.2438,12435.0
2019-05-23 14:00:00,247.68,247.9,247.35,247.38,14356.0,226.262,226.463,225.9606,225.988,14356.0
2019-05-23 14:10:00,247.41,247.59,247.27,247.51,15082.0,226.0154,226.1798,225.8875,226.1067,15082.0
2019-05-23 14:20:00,247.57,247.76,247.37,247.47,20876.0,226.1615,226.3351,225.9788,226.0702,20876.0
2019-05-23 14:30:00,247.41,247.67,247.34,247.47,14007.0,226.0154,226.2529,225.9514,226.0702,14007.0
2019-05-23 14:40:00,247.47,247.54,247.2,247.5,26768.0,226.0702,226.1341,225.8235,226.0976,26768.0
2019-05-23 14:50:00,247.49,247.62,247.42,247.57,35936.0,226.0885,226.2072,226.0245,226.1615,35936.0
2019-05-23 15:00:00,247.59,247.72,247.46,247.58,18885.0,226.1798,226.2986,226.0611,226.1707,18885.0
2019-05-23 15:10:00,247.59,247.99,247.58,247.89,35340.0,226.1798,226.5452,226.1707,226.4539,35340.0
2019-05-23 15:20:00,247.89,248.72,247.89,248.54,20977.0,226.4539,227.2121,226.4539,227.0477,20977.0
2019-05-23 15:30:00,248.53,248.81,248.34,248.43,17447.0,227.0385,227.2943,226.865,226.9472,17447.0
2019-05-23 15:40:00,248.35,248.39,247.65,247.93,38484.0,226.8741,226.9106,226.2346,226.4904,38484.0
2019-05-23 15:50:00,247.93,248.67,247.83,248.52,83585.0,226.4904,227.1664,226.3991,227.0294,83585.0
2019-05-24 09:30:00,249.11,249.57,247.37,247.42,65055.0,227.5684,227.9886,225.9788,226.0245,65055.0
2019-05-24 09:40:00,247.38,247.69,247.08,247.38,27076.0,225.988,226.2712,225.7139,225.988,27076.0
2019-05-24 09:50:00,247.46,248.19,247.37,247.77,25282.0,226.0611,226.7279,225.9788,226.3443,25282.0
2019-05-24 10:00:00,247.95,248.08,247.67,247.77,14711.0,226.5087,226.6274,226.2529,226.3443,14711.0
2019-05-24 10:10:00,247.76,248.35,247.62,248.34,20371.0,226.3351,226.8741,226.2072,226.865,20371.0
2019-05-24 10:20:00,248.32,248.43,247.92,247.95,12527.0,226.8467,226.9472,226.4813,226.5087,12527.0
2019-05-24 10:30:00,247.95,248.09,247.51,247.58,23550.0,226.5087,226.6366,226.1067,226.1707,23550.0
2019-05-24 10:40:00,247.52,247.88,247.41,247.49,18348.0,226.1159,226.4447,226.0154,226.0885,18348.0
2019-05-24 10:50:00,247.48,247.7,247.42,247.5,23635.0,226.0793,226.2803,226.0245,226.0976,23635.0
2019-05-24 11:00:00,247.5,247.81,247.45,247.54,32811.0,226.0976,226.3808,226.0519,226.1341,32811.0
2019-05-24 11:10:00,247.51,247.69,247.48,247.5,15610.0,226.1067,226.2712,226.0793,226.0976,15610.0
2019-05-24 11:20:00,247.5,247.7,247.38,247.53,18470.0,226.0976,226.2803,225.988,226.125,18470.0
2019-05-24 11:30:00,247.57,247.77,247.42,247.62,9290.0,226.1615,226.3443,226.0245,226.2072,9290.0
2019-05-24 11:40:00,247.63,247.76,247.27,247.31,63336.0,226.2164,226.3351,225.8875,225.924,63336.0
2019-05-24 11:50:00,247.31,247.56,247.2,247.25,59270.0,225.924,226.1524,225.8235,225.8692,59270.0
2019-05-24 12:00:00,247.18,247.36,247.17,247.22,8954.0,225.8053,225.9697,225.7961,225.8418,8954.0
2019-05-24 12:10:00,247.29,247.32,247.15,247.31,13998.0,225.9058,225.9332,225.7779,225.924,13998.0
2019-05-24 12:20:00,247.49,247.65,247.39,247.45,8151.0,226.0885,226.2346,225.9971,226.0519,8151.0
2019-05-24 12:30:00,247.43,247.59,247.41,247.51,7766.0,226.0337,226.1798,226.0154,226.1067,7766.0
2019-05-24 12:40:00,247.47,247.51,247.22,247.22,9504.0,226.0702,226.1067,225.8418,225.8418,9504.0
2019-05-24 12:50:00,247.25,247.39,247.21,247.24,12168.0,225.8692,225.9971,225.8327,225.8601,12168.0
2019-05-24 13:00:00,247.31,247.62,247.31,247.52,10146.0,225.924,226.2072,225.924,226.1159,10146.0
2019-05-24 13:10:00,247.47,247.51,247.24,247.25,8907.0,226.0702,226.1067,225.8601,225.8692,8907.0
2019-05-24 13:20:00,247.32,247.45,247.21,247.34,8475.0,225.9332,226.0519,225.8327,225.9514,8475.0
2019-05-24 13:30:00,247.33,247.57,247.31,247.52,9202.0,225.9423,226.1615,225.924,226.1159,9202.0
2019-05-24 13:40:00,247.54,247.56,247.33,247.33,7783.0,226.1341,226.1524,225.9423,225.9423,7783.0
2019-05-24 13:50:00,247.34,247.66,247.31,247.41,12041.0,225.9514,226.2438,225.924,226.0154,12041.0
2019-05-24 14:00:00,247.36,247.44,247.11,247.18,14229.0,225.9697,226.0428,225.7413,225.8053,14229.0
2019-05-24 14:10:00,247.14,247.26,246.77,247.1,33596.0,225.7687,225.8784,225.4307,225.7322,33596.0
2019-05-24 14:20:00,247.12,247.64,247.1,247.46,11651.0,225.7505,226.2255,225.7322,226.0611,11651.0
2019-05-24 14:30:00,247.44,247.54,247.23,247.34,9291.0,226.0428,226.1341,225.8509,225.9514,9291.0
2019-05-24 14:40:00,247.34,247.61,247.16,247.16,15165.0,225.9514,226.1981,225.787,225.787,15165.0
2019-05-24 14:50:00,247.16,247.34,247.1,247.31,14686.0,225.787,225.9514,225.7322,225.924,14686.0
2019-05-24 15:00:00,247.28,247.38,247.19,247.27,9372.0,225.8966,225.988,225.8144,225.8875,9372.0
2019-05-24 15:10:00,247.33,247.33,247.14,247.18,11504.0,225.9423,225.9423,225.7687,225.8053,11504.0
2019-05-24 15:20:00,247.2,247.31,247.17,247.27,11924.0,225.8235,225.924,225.7961,225.8875,11924.0
2019-05-24 15:30:00,247.26,247.33,247.14,247.19,21903.0,225.8784,225.9423,225.7687,225.8144,21903.0
2019-05-24 15:40:00,247.2,247.33,247.13,247.26,43530.0,225.8235,225.9423,225.7596,225.8784,43530.0
2019-05-24 15:50:00,247.26,247.67,247.13,247.3,123731.0,225.8784,226.2529,225.7596,225.9149,123731.0
2019-05-28 09:30:00,248.58,250.17,248.05,249.15,83999.0,227.0842,228.5367,226.6,227.6049,83999.0
2019-05-28 09:40:00,249.26,249.49,249.0,249.32,29765.0,227.7054,227.9155,227.4679,227.7602,29765.0
2019-05-28 09:50:00,249.33,249.52,249.07,249.25,51711.0,227.7694,227.9429,227.5318,227.6963,51711.0
2019-05-28 10:00:00,249.27,250.2,249.22,249.69,28664.0,227.7145,228.5641,227.6689,228.0982,28664.0
2019-05-28 10:10:00,249.63,249.63,248.85,249.38,53067.0,228.0434,228.0434,227.3309,227.815,53067.0
2019-05-28 10:20:00,249.32,249.38,248.97,249.07,21417.0,227.7602,227.815,227.4405,227.5318,21417.0
2019-05-28 10:30:00,249.08,249.23,248.2,248.42,37465.0,227.541,227.678,226.7371,226.938,37465.0
2019-05-28 10:40:00,248.42,248.64,248.2,248.45,25204.0,226.938,227.139,226.7371,226.9654,25204.0
2019-05-28 10:50:00,248.4,248.45,247.94,248.38,39518.0,226.9198,226.9654,226.4996,226.9015,39518.0
2019-05-28 11:00:00,248.45,248.64,248.27,248.28,24602.0,226.9654,227.139,226.801,226.8101,24602.0
2019-05-28 11:10:00,248.31,248.74,248.31,248.45,18731.0,226.8376,227.2304,226.8376,226.9654,18731.0
2019-05-28 11:20:00,248.45,248.54,247.5,247.5,21727.0,226.9654,227.0477,226.0976,226.0976,21727.0
2019-05-28 11:30:00,247.56,247.56,247.15,247.25,18587.0,226.1524,226.1524,225.7779,225.8692,18587.0
2019-05-28 11:40:00,247.21,247.65,247.12,247.33,10195.0,225.8327,226.2346,225.7505,225.9423,10195.0
2019-05-28 11:50:00,247.23,247.3,246.79,247.18,17244.0,225.8509,225.9149,225.449,225.8053,17244.0
2019-05-28 12:00:00,247.23,247.4,247.04,247.3,7841.0,225.8509,226.0062,225.6774,225.9149,7841.0
2019-05-28 12:10:00,247.27,247.37,247.16,247.36,36827.0,225.8875,225.9788,225.787,225.9697,36827.0
2019-05-28 12:20:00,247.38,247.54,247.35,247.45,12440.0,225.988,226.1341,225.9606,226.0519,12440.0
2019-05-28 12:30:00,247.55,247.83,247.43,247.71,13714.0,226.1433,226.3991,226.0337,226.2894,13714.0
2019-05-28 12:40:00,247.75,247.82,247.33,247.63,55872.0,226.326,226.3899,225.9423,226.2164,55872.0
2019-05-28 12:50:00,247.59,247.75,247.46,247.7,24930.0,226.1798,226.326,226.0611,226.2803,24930.0
2019-05-28 13:00:00,247.75,247.75,247.27,247.55,38407.0,226.326,226.326,225.8875,226.1433,38407.0
2019-05-28 13:10:00,247.5,247.72,247.19,247.48,33832.0,226.0976,226.2986,225.8144,226.0793,33832.0
2019-05-28 13:20:00,247.43,247.75,247.37,247.44,30675.0,226.0337,226.326,225.9788,226.0428,30675.0
2019-05-28 13:30:00,247.47,247.67,247.28,247.54,27749.0,226.0702,226.2529,225.8966,226.1341,27749.0
2019-05-28 13:40:00,247.54,247.63,247.32,247.55,31187.0,226.1341,226.2164,225.9332,226.1433,31187.0
2019-05-28 13:50:00,247.55,247.65,247.42,247.58,43568.0,226.1433,226.2346,226.0245,226.1707,43568.0
2019-05-28 14:00:00,247.58,247.65,247.3,247.48,69046.0,226.1707,226.2346,225.9149,226.0793,69046.0
2019-05-28 14:10:00,247.49,247.64,247.36,247.45,36210.0,226.0885,226.2255,225.9697,226.0519,36210.0
2019-05-28 14:20:00,247.42,247.7,247.41,247.44,49813.0,226.0245,226.2803,226.0154,226.0428,49813.0
2019-05-28 14:30:00,247.47,247.75,247.34,247.63,50502.0,226.0702,226.326,225.9514,226.2164,50502.0
2019-05-28 14:40:00,247.53,247.62,246.91,247.0,39447.0,226.125,226.2072,225.5586,225.6408,39447.0
2019-05-28 14:50:00,247.0,247.09,246.82,247.02,65755.0,225.6408,225.7231,225.4764,225.6591,65755.0
2019-05-28 15:00:00,247.0,247.03,246.75,246.97,88515.0,225.6408,225.6682,225.4125,225.6134,88515.0
2019-05-28 15:10:00,246.97,247.04,246.7,246.76,95030.0,225.6134,225.6774,225.3668,225.4216,95030.0
2019-05-28 15:20:00,246.76,247.09,246.71,246.77,60850.0,225.4216,225.7231,225.3759,225.4307,60850.0
2019-05-28 15:30:00,246.78,246.95,246.34,246.68,145302.0,225.4399,225.5952,225.0379,225.3485,145302.0
2019-05-28 15:40:00,246.67,246.79,246.24,246.33,121293.0,225.3394,225.449,224.9466,225.0288,121293.0
2019-05-28 15:50:00,246.26,246.69,246.14,246.14,302721.0,224.9648,225.3576,224.8552,224.8552,302721.0
2019-05-29 09:30:00,244.13,244.77,242.18,242.3,98574.0,223.019,223.6037,221.2376,221.3473,98574.0
2019-05-29 09:40:00,242.21,242.54,241.61,242.31,80367.0,221.265,221.5665,220.7169,221.3564,80367.0
2019-05-29 09:50:00,242.31,242.31,241.36,241.42,42371.0,221.3564,221.3564,220.4886,220.5434,42371.0
2019-05-29 10:00:00,241.43,241.48,241.07,241.38,35327.0,220.5525,220.5982,220.2236,220.5068,35327.0
2019-05-29 10:10:00,241.45,242.34,241.21,242.11,80791.0,220.5708,221.3838,220.3515,221.1737,80791.0
2019-05-29 10:20:00,242.09,242.76,241.66,242.69,42955.0,221.1554,221.7675,220.7626,221.7035,42955.0
2019-05-29 10:30:00,242.65,243.13,242.41,242.51,38458.0,221.667,222.1055,221.4478,221.5391,38458.0
2019-05-29 10:40:00,242.42,242.42,241.43,241.69,28255.0,221.4569,221.4569,220.5525,220.79,28255.0
2019-05-29 10:50:00,241.65,241.91,241.48,241.74,23278.0,220.7535,220.991,220.5982,220.8357,23278.0
2019-05-29 11:00:00,241.7,242.13,241.59,241.9,27254.0,220.7992,221.192,220.6987,220.9819,27254.0
2019-05-29 11:10:00,241.89,241.89,241.2,241.36,31281.0,220.9727,220.9727,220.3424,220.4886,31281.0
2019-05-29 11:20:00,241.3,241.32,240.67,240.81,39925.0,220.4337,220.452,219.8582,219.9861,39925.0
2019-05-29 11:30:00,240.81,240.95,240.32,240.32,55696.0,219.9861,220.114,219.5385,219.5385,55696.0
2019-05-29 11:40:00,240.27,240.32,239.51,239.7,47163.0,219.4928,219.5385,218.7985,218.9721,47163.0
2019-05-29 11:50:00,239.69,239.72,239.14,239.17,29195.0,218.963,218.9904,218.4605,218.4879,29195.0
2019-05-29 12:00:00,239.12,239.94,238.91,239.79,78453.0,218.4423,219.1913,218.2504,219.0543,78453.0
2019-05-29 12:10:00,239.76,239.76,239.08,239.52,125261.0,219.0269,219.0269,218.4057,218.8077,125261.0
2019-05-29 12:20:00,239.54,239.58,239.11,239.33,19153.0,218.8259,218.8625,218.4331,218.6341,19153.0
2019-05-29 12:30:00,239.36,240.19,239.3,240.13,56584.0,218.6615,219.4197,218.6067,219.3649,56584.0
2019-05-29 12:40:00,240.11,240.6,239.87,240.27,44148.0,219.3466,219.7943,219.1274,219.4928,44148.0
2019-05-29 12:50:00,240.32,240.34,239.75,239.98,17659.0,219.5385,219.5568,219.0178,219.2279,17659.0
2019-05-29 13:00:00,239.95,240.59,239.57,240.57,14427.0,219.2005,219.7851,218.8533,219.7669,14427.0
2019-05-29 13:10:00,240.59,240.7,240.2,240.2,15711.0,219.7851,219.8856,219.4289,219.4289,15711.0
2019-05-29 13:20:00,240.17,240.35,239.97,240.24,14882.0,219.4015,219.5659,219.2188,219.4654,14882.0
2019-05-29 13:30:00,240.29,240.82,240.13,240.45,79251.0,219.5111,219.9952,219.3649,219.6572,79251.0
2019-05-29 13:40:00,240.4,240.67,240.16,240.54,35619.0,219.6116,219.8582,219.3923,219.7395,35619.0
2019-05-29 13:50:00,240.55,240.77,240.26,240.54,15098.0,219.7486,219.9496,219.4837,219.7395,15098.0
2019-05-29 14:00:00,240.52,240.64,240.08,240.08,16473.0,219.7212,219.8308,219.3192,219.3192,16473.0
2019-05-29 14:10:00,240.04,240.18,239.76,240.09,37199.0,219.2827,219.4106,219.0269,219.3284,37199.0
2019-05-29 14:20:00,240.11,240.82,240.03,240.8,51718.0,219.3466,219.9952,219.2736,219.977,51718.0
2019-05-29 14:30:00,240.81,240.82,240.2,240.52,25348.0,219.9861,219.9952,219.4289,219.7212,25348.0
2019-05-29 14:40:00,240.47,240.47,239.84,239.94,22426.0,219.6755,219.6755,219.1,219.1913,22426.0
2019-05-29 14:50:00,239.94,240.07,239.65,240.0,19824.0,219.1913,219.3101,218.9264,219.2462,19824.0
2019-05-29 15:00:00,239.95,239.97,239.57,239.73,23062.0,219.2005,219.2188,218.8533,218.9995,23062.0
2019-05-29 15:10:00,239.73,239.84,239.47,239.47,18482.0,218.9995,219.1,218.762,218.762,18482.0
2019-05-29 15:20:00,239.51,239.93,239.39,239.9,17542.0,218.7985,219.1822,218.6889,219.1548,17542.0
2019-05-29 15:30:00,239.86,240.95,239.73,240.62,83178.0,219.1183,220.114,218.9995,219.8125,83178.0
2019-05-29 15:40:00,240.6,241.27,240.58,240.69,95317.0,219.7943,220.4063,219.776,219.8765,95317.0
2019-05-29 15:50:00,240.66,241.03,240.06,240.68,131188.0,219.8491,220.1871,219.301,219.8674,131188.0
2019-05-30 09:30:00,242.15,243.58,242.02,242.82,88976.0,221.2102,222.5166,221.0915,221.8223,88976.0
2019-05-30 09:40:00,242.85,242.93,242.01,242.31,63048.0,221.8497,221.9228,221.0823,221.3564,63048.0
2019-05-30 09:50:00,242.3,243.05,242.14,242.7,50292.0,221.3473,222.0324,221.2011,221.7127,50292.0
2019-05-30 10:00:00,242.71,243.27,242.54,242.87,67637.0,221.7218,222.2334,221.5665,221.868,67637.0
2019-05-30 10:10:00,242.91,243.14,242.71,243.0,33976.0,221.9045,222.1146,221.7218,221.9867,33976.0
2019-05-30 10:20:00,243.0,243.14,242.62,242.95,22156.0,221.9867,222.1146,221.6396,221.9411,22156.0
2019-05-30 10:30:00,242.96,243.47,242.9,243.33,18840.0,221.9502,222.4161,221.8954,222.2882,18840.0
2019-05-30 10:40:00,243.31,243.38,242.8,242.91,22160.0,222.2699,222.3339,221.804,221.9045,22160.0
2019-05-30 10:50:00,242.94,242.96,242.32,242.35,29444.0,221.9319,221.9502,221.3655,221.3929,29444.0
2019-05-30 11:00:00,242.39,242.67,242.06,242.2,29034.0,221.4295,221.6853,221.128,221.2559,29034.0
2019-05-30 11:10:00,242.15,242.68,242.13,242.61,35601.0,221.2102,221.6944,221.192,221.6305,35601.0
2019-05-30 11:20:00,242.61,242.62,242.26,242.3,15525.0,221.6305,221.6396,221.3107,221.3473,15525.0
2019-05-30 11:30:00,242.35,242.35,241.87,242.11,17484.0,221.3929,221.3929,220.9545,221.1737,17484.0
2019-05-30 11:40:00,242.11,242.32,241.79,242.19,17312.0,221.1737,221.3655,220.8814,221.2468,17312.0
2019-05-30 11:50:00,242.13,242.21,241.66,242.13,16141.0,221.192,221.265,220.7626,221.192,16141.0
2019-05-30 12:00:00,242.14,242.29,241.99,242.2,18037.0,221.2011,221.3381,221.0641,221.2559,18037.0
2019-05-30 12:10:00,242.2,242.32,241.86,241.93,21867.0,221.2559,221.3655,220.9453,221.0093,21867.0
2019-05-30 12:20:00,241.94,242.25,241.83,241.86,10909.0,221.0184,221.3016,220.9179,220.9453,10909.0
2019-05-30 12:30:00,241.88,242.16,241.8,241.96,18847.0,220.9636,221.2194,220.8905,221.0367,18847.0
2019-05-30 12:40:00,241.94,242.4,241.9,242.37,20404.0,221.0184,221.4386,220.9819,221.4112,20404.0
2019-05-30 12:50:00,242.41,242.48,242.03,242.19,19048.0,221.4478,221.5117,221.1006,221.2468,19048.0
2019-05-30 13:00:00,242.2,242.33,241.96,242.06,14231.0,221.2559,221.3747,221.0367,221.128,14231.0
2019-05-30 13:10:00,242.06,242.11,241.78,241.86,14431.0,221.128,221.1737,220.8722,220.9453,14431.0
2019-05-30 13:20:00,241.89,242.02,241.76,241.85,17359.0,220.9727,221.0915,220.854,220.9362,17359.0
2019-05-30 13:30:00,241.92,241.96,241.64,241.85,13318.0,221.0001,221.0367,220.7443,220.9362,13318.0
2019-05-30 13:40:00,241.83,241.97,241.62,241.68,12840.0,220.9179,221.0458,220.7261,220.7809,12840.0
2019-05-30 13:50:00,241.68,241.94,241.62,241.83,14225.0,220.7809,221.0184,220.7261,220.9179,14225.0
2019-05-30 14:00:00,241.87,242.07,241.71,241.8,10722.0,220.9545,221.1372,220.8083,220.8905,10722.0
2019-05-30 14:10:00,241.8,241.95,241.63,241.71,11779.0,220.8905,221.0275,220.7352,220.8083,11779.0
2019-05-30 14:20:00,241.77,241.84,241.41,241.51,15209.0,220.8631,220.927,220.5342,220.6256,15209.0
2019-05-30 14:30:00,241.49,241.53,240.78,240.79,23621.0,220.6073,220.6439,219.9587,219.9678,23621.0
2019-05-30 14:40:00,240.82,241.16,240.78,241.16,22915.0,219.9952,220.3058,219.9587,220.3058,22915.0
2019-05-30 14:50:00,241.11,241.44,241.0,241.2,20490.0,220.2602,220.5616,220.1597,220.3424,20490.0
2019-05-30 15:00:00,241.18,241.29,240.76,240.99,29098.0,220.3241,220.4246,219.9404,220.1505,29098.0
2019-05-30 15:10:00,240.97,241.15,240.74,240.91,34013.0,220.1323,220.2967,219.9222,220.0775,34013.0
2019-05-30 15:20:00,240.93,241.4,240.87,241.19,48736.0,220.0957,220.5251,220.0409,220.3333,48736.0
2019-05-30 15:30:00,241.21,241.83,241.0,241.65,53696.0,220.3515,220.9179,220.1597,220.7535,53696.0
2019-05-30 15:40:00,241.64,241.84,241.23,241.68,67631.0,220.7443,220.927,220.3698,220.7809,67631.0
2019-05-30 15:50:00,241.66,241.76,241.17,241.48,165359.0,220.7626,220.854,220.315,220.5982,165359.0
2019-05-31 09:30:00,238.98,239.21,233.05,235.04,250972.0,218.3144,218.5245,212.8972,214.7151,250972.0
2019-05-31 09:40:00,234.88,236.35,234.21,235.89,119143.0,214.5689,215.9118,213.9568,215.4916,119143.0
2019-05-31 09:50:00,235.97,236.58,234.68,236.4,114167.0,215.5646,216.1219,214.3862,215.9575,114167.0
2019-05-31 10:00:00,236.3,237.11,235.76,236.82,138506.0,215.8661,216.6061,215.3728,216.3411,138506.0
2019-05-31 10:10:00,236.77,237.14,236.38,236.72,120009.0,216.2955,216.6335,215.9392,216.2498,120009.0
2019-05-31 10:20:00,236.73,237.54,236.68,237.02,101121.0,216.2589,216.9989,216.2133,216.5239,101121.0
2019-05-31 10:30:00,237.0,237.63,236.97,237.29,62829.0,216.5056,217.0811,216.4782,216.7705,62829.0
2019-05-31 10:40:00,237.34,237.38,236.06,237.38,101172.0,216.8162,216.8527,215.6469,216.8527,101172.0
2019-05-31 10:50:00,237.38,238.14,236.8,237.39,94028.0,216.8527,217.547,216.3229,216.8619,94028.0
2019-05-31 11:00:00,237.34,237.97,237.16,237.27,65325.0,216.8162,217.3917,216.6517,216.7522,65325.0
2019-05-31 11:10:00,237.27,237.55,237.09,237.23,37671.0,216.7522,217.008,216.5878,216.7157,37671.0
2019-05-31 11:20:00,237.21,237.49,236.85,237.03,74558.0,216.6974,216.9532,216.3686,216.533,74558.0
2019-05-31 11:30:00,237.08,237.64,236.64,236.81,76540.0,216.5787,217.0902,216.1767,216.332,76540.0
2019-05-31 11:40:00,236.53,237.46,236.32,237.13,77719.0,216.0762,216.9258,215.8844,216.6243,77719.0
2019-05-31 11:50:00,237.12,237.32,236.65,236.96,36690.0,216.6152,216.7979,216.1858,216.469,36690.0
2019-05-31 12:00:00,236.88,237.47,236.88,237.28,61242.0,216.396,216.9349,216.396,216.7614,61242.0
2019-05-31 12:10:00,237.26,237.26,236.93,237.06,20653.0,216.7431,216.7431,216.4416,216.5604,20653.0
2019-05-31 12:20:00,237.0,237.06,236.65,236.65,27362.0,216.5056,216.5604,216.1858,216.1858,27362.0
2019-05-31 12:30:00,236.7,236.92,236.25,236.25,28535.0,216.2315,216.4325,215.8204,215.8204,28535.0
2019-05-31 12:40:00,236.29,236.73,236.28,236.48,24728.0,215.857,216.2589,215.8478,216.0305,24728.0
2019-05-31 12:50:00,236.48,236.55,236.06,236.17,33230.0,216.0305,216.0945,215.6469,215.7474,33230.0
2019-05-31 13:00:00,236.2,236.4,236.05,236.4,21026.0,215.7748,215.9575,215.6377,215.9575,21026.0
2019-05-31 13:10:00,236.44,237.07,236.43,237.04,39637.0,215.994,216.5695,215.9849,216.5421,39637.0
2019-05-31 13:20:00,237.06,237.44,237.06,237.44,22741.0,216.5604,216.9075,216.5604,216.9075,22741.0
2019-05-31 13:30:00,237.37,238.09,237.28,238.0,34453.0,216.8436,217.5013,216.7614,217.4191,34453.0
2019-05-31 13:40:00,237.99,238.92,237.98,238.85,39670.0,217.41,218.2595,217.4008,218.1956,39670.0
2019-05-31 13:50:00,238.81,238.99,238.4,238.91,31789.0,218.1591,218.3235,217.7845,218.2504,31789.0
2019-05-31 14:00:00,238.91,238.91,238.23,238.27,66117.0,218.2504,218.2504,217.6292,217.6658,66117.0
2019-05-31 14:10:00,238.27,238.29,237.73,237.95,28872.0,217.6658,217.684,217.1725,217.3734,28872.0
2019-05-31 14:20:00,237.96,238.22,237.63,237.65,69838.0,217.3826,217.6201,217.0811,217.0994,69838.0
2019-05-31 14:30:00,237.65,238.87,237.64,238.69,26745.0,217.0994,218.2139,217.0902,218.0494,26745.0
2019-05-31 14:40:00,238.73,240.0,238.66,239.66,109043.0,218.086,219.2462,218.022,218.9356,109043.0
2019-05-31 14:50:00,239.65,240.64,239.65,240.57,105880.0,218.9264,219.8308,218.9264,219.7669,105880.0
2019-05-31 15:00:00,240.59,240.66,239.54,239.83,56301.0,219.7851,219.8491,218.8259,219.0909,56301.0
2019-05-31 15:10:00,239.84,240.4,239.73,240.06,69819.0,219.1,219.6116,218.9995,219.301,69819.0
2019-05-31 15:20:00,240.0,240.42,239.83,240.42,59516.0,219.2462,219.6298,219.0909,219.6298,59516.0
2019-05-31 15:30:00,240.32,240.61,239.5,239.66,137955.0,219.5385,219.8034,218.7894,218.9356,137955.0
2019-05-31 15:40:00,239.61,239.92,239.42,239.46,64900.0,218.8899,219.1731,218.7163,218.7529,64900.0
2019-05-31 15:50:00,239.42,239.95,239.22,239.57,177525.0,218.7163,219.2005,218.5336,218.8533,177525.0
2019-06-03 09:30:00,239.78,240.78,238.08,240.2,135054.0,219.0452,219.9587,217.4922,219.4289,135054.0
2019-06-03 09:40:00,240.24,241.54,240.19,240.3,85078.0,219.4654,220.653,219.4197,219.5202,85078.0
2019-06-03 09:50:00,240.11,240.25,239.09,239.2,30599.0,219.3466,219.4745,218.4148,218.5153,30599.0
2019-06-03 10:00:00,239.15,239.86,238.75,239.59,80163.0,218.4697,219.1183,218.1043,218.8716,80163.0
2019-06-03 10:10:00,239.55,239.81,239.22,239.8,45653.0,218.8351,219.0726,218.5336,219.0635,45653.0
2019-06-03 10:20:00,239.72,239.87,239.27,239.76,68349.0,218.9904,219.1274,218.5793,219.0269,68349.0
2019-06-03 10:30:00,239.87,240.99,239.81,240.85,76932.0,219.1274,220.1505,219.0726,220.0227,76932.0
2019-06-03 10:40:00,240.89,241.29,240.55,240.56,72293.0,220.0592,220.4246,219.7486,219.7577,72293.0
2019-06-03 10:50:00,240.51,241.06,240.38,241.06,39858.0,219.7121,220.2145,219.5933,220.2145,39858.0
2019-06-03 11:00:00,241.05,241.35,240.17,240.23,62908.0,220.2054,220.4794,219.4015,219.4563,62908.0
2019-06-03 11:10:00,240.2,240.28,239.53,240.14,33914.0,219.4289,219.5019,218.8168,219.3741,33914.0
2019-06-03 11:20:00,240.1,240.73,240.1,240.66,15175.0,219.3375,219.913,219.3375,219.8491,15175.0
2019-06-03 11:30:00,240.7,240.81,240.22,240.37,14924.0,219.8856,219.9861,219.4471,219.5842,14924.0
2019-06-03 11:40:00,240.39,240.51,239.99,240.12,18902.0,219.6024,219.7121,219.237,219.3558,18902.0
2019-06-03 11:50:00,240.06,240.39,239.98,240.39,14287.0,219.301,219.6024,219.2279,219.6024,14287.0
2019-06-03 12:00:00,240.27,240.62,240.07,240.54,25351.0,219.4928,219.8125,219.3101,219.7395,25351.0
2019-06-03 12:10:00,240.61,240.61,240.15,240.39,19162.0,219.8034,219.8034,219.3832,219.6024,19162.0
2019-06-03 12:20:00,240.39,240.58,239.79,240.05,60028.0,219.6024,219.776,219.0543,219.2918,60028.0
2019-06-03 12:30:00,240.06,240.34,239.69,240.33,18587.0,219.301,219.5568,218.963,219.5476,18587.0
2019-06-03 12:40:00,240.25,240.44,240.03,240.36,13255.0,219.4745,219.6481,219.2736,219.575,13255.0
2019-06-03 12:50:00,240.25,240.38,239.87,240.08,60160.0,219.4745,219.5933,219.1274,219.3192,60160.0
2019-06-03 13:00:00,240.11,240.31,239.78,240.21,28222.0,219.3466,219.5294,219.0452,219.438,28222.0
2019-06-03 13:10:00,240.21,240.3,239.95,239.99,27372.0,219.438,219.5202,219.2005,219.237,27372.0
2019-06-03 13:20:00,239.99,241.51,239.91,240.8,61663.0,219.237,220.6256,219.1639,219.977,61663.0
2019-06-03 13:30:00,240.81,240.81,239.95,240.08,31421.0,219.9861,219.9861,219.2005,219.3192,31421.0
2019-06-03 13:40:00,240.1,240.61,239.91,240.05,19883.0,219.3375,219.8034,219.1639,219.2918,19883.0
2019-06-03 13:50:00,240.09,240.61,239.98,240.49,27748.0,219.3284,219.8034,219.2279,219.6938,27748.0
2019-06-03 14:00:00,240.5,240.75,240.25,240.48,27035.0,219.7029,219.9313,219.4745,219.6846,27035.0
2019-06-03 14:10:00,240.38,240.43,240.08,240.18,29202.0,219.5933,219.639,219.3192,219.4106,29202.0
2019-06-03 14:20:00,240.09,240.27,239.99,240.06,26364.0,219.3284,219.4928,219.237,219.301,26364.0
2019-06-03 14:30:00,240.08,240.36,239.89,240.14,29063.0,219.3192,219.575,219.1457,219.3741,29063.0
2019-06-03 14:40:00,240.18,240.31,239.94,239.96,12368.0,219.4106,219.5294,219.1913,219.2096,12368.0
2019-06-03 14:50:00,239.97,240.18,239.92,240.16,19109.0,219.2188,219.4106,219.1731,219.3923,19109.0
2019-06-03 15:00:00,240.16,240.16,239.63,239.83,23291.0,219.3923,219.3923,218.9082,219.0909,23291.0
2019-06-03 15:10:00,239.83,240.59,239.81,240.29,43461.0,219.0909,219.7851,219.0726,219.5111,43461.0
2019-06-03 15:20:00,240.3,240.76,239.9,240.12,34432.0,219.5202,219.9404,219.1548,219.3558,34432.0
2019-06-03 15:30:00,240.03,240.03,239.54,239.93,38792.0,219.2736,219.2736,218.8259,219.1822,38792.0
2019-06-03 15:40:00,240.01,240.32,239.91,240.24,43633.0,219.2553,219.5385,219.1639,219.4654,43633.0
2019-06-03 15:50:00,240.34,241.46,240.34,241.05,134279.0,219.5568,220.5799,219.5568,220.2054,134279.0
2019-06-04 09:30:00,242.79,243.69,242.5,243.49,75381.0,221.7949,222.6171,221.53,222.4344,75381.0
2019-06-04 09:40:00,243.61,244.49,243.38,244.15,40724.0,222.544,223.3479,222.3339,223.0373,40724.0
2019-06-04 09:50:00,244.07,244.47,243.72,244.33,58809.0,222.9642,223.3296,222.6445,223.2017,58809.0
2019-06-04 10:00:00,244.36,244.54,243.42,243.42,23109.0,223.2291,223.3936,222.3704,222.3704,23109.0
2019-06-04 10:10:00,243.4,243.91,243.33,243.89,36188.0,222.3521,222.818,222.2882,222.7998,36188.0
2019-06-04 10:20:00,243.89,244.14,243.53,243.84,34777.0,222.7998,223.0282,222.4709,222.7541,34777.0
2019-06-04 10:30:00,243.83,244.1,243.55,243.55,22998.0,222.745,222.9916,222.4892,222.4892,22998.0
2019-06-04 10:40:00,243.59,243.76,243.4,243.48,16473.0,222.5257,222.681,222.3521,222.4252,16473.0
2019-06-04 10:50:00,243.52,244.18,243.48,244.18,63575.0,222.4618,223.0647,222.4252,223.0647,63575.0
2019-06-04 11:00:00,244.11,244.64,244.02,244.61,34229.0,223.0007,223.4849,222.9185,223.4575,34229.0
2019-06-04 11:10:00,244.6,244.88,244.41,244.65,33962.0,223.4484,223.7042,223.2748,223.4941,33962.0
2019-06-04 11:20:00,244.64,245.08,244.62,244.85,29155.0,223.4849,223.8869,223.4666,223.6768,29155.0
2019-06-04 11:30:00,244.91,245.35,244.82,245.22,14254.0,223.7316,224.1335,223.6494,224.0148,14254.0
2019-06-04 11:40:00,245.23,245.28,245.0,245.05,19377.0,224.0239,224.0696,223.8138,223.8595,19377.0
2019-06-04 11:50:00,245.02,245.41,244.96,245.0,28244.0,223.8321,224.1883,223.7772,223.8138,28244.0
2019-06-04 12:00:00,245.02,245.09,244.71,244.84,16540.0,223.8321,223.896,223.5489,223.6676,16540.0
2019-06-04 12:10:00,244.88,245.28,244.87,245.24,13430.0,223.7042,224.0696,223.695,224.033,13430.0
2019-06-04 12:20:00,245.26,245.39,245.12,245.13,13017.0,224.0513,224.1701,223.9234,223.9325,13017.0
2019-06-04 12:30:00,245.1,245.1,244.68,244.8,18989.0,223.9051,223.9051,223.5215,223.6311,18989.0
2019-06-04 12:40:00,244.8,244.98,244.75,244.98,28291.0,223.6311,223.7955,223.5854,223.7955,28291.0
2019-06-04 12:50:00,245.01,245.26,244.99,244.99,16385.0,223.8229,224.0513,223.8047,223.8047,16385.0
2019-06-04 13:00:00,244.98,245.29,244.9,245.28,8578.0,223.7955,224.0787,223.7224,224.0696,8578.0
2019-06-04 13:10:00,245.3,245.33,244.98,245.0,10919.0,224.0878,224.1152,223.7955,223.8138,10919.0
2019-06-04 13:20:00,244.96,245.23,244.83,245.15,9450.0,223.7772,224.0239,223.6585,223.9508,9450.0
2019-06-04 13:30:00,245.19,245.59,245.14,245.24,21347.0,223.9874,224.3528,223.9417,224.033,21347.0
2019-06-04 13:40:00,245.22,245.56,245.22,245.42,10154.0,224.0148,224.3254,224.0148,224.1975,10154.0
2019-06-04 13:50:00,245.4,245.52,245.23,245.47,11330.0,224.1792,224.2888,224.0239,224.2431,11330.0
2019-06-04 14:00:00,245.51,245.51,245.13,245.22,12846.0,224.2797,224.2797,223.9325,224.0148,12846.0
2019-06-04 14:10:00,245.22,245.23,244.84,244.94,15245.0,224.0148,224.0239,223.6676,223.759,15245.0
2019-06-04 14:20:00,244.97,244.97,244.71,244.95,13150.0,223.7864,223.7864,223.5489,223.7681,13150.0
2019-06-04 14:30:00,244.91,244.92,244.57,244.68,13626.0,223.7316,223.7407,223.421,223.5215,13626.0
2019-06-04 14:40:00,244.64,244.73,244.6,244.62,12451.0,223.4849,223.5671,223.4484,223.4666,12451.0
2019-06-04 14:50:00,244.68,244.72,244.44,244.64,17263.0,223.5215,223.558,223.3022,223.4849,17263.0
2019-06-04 15:00:00,244.63,245.04,244.63,244.94,14375.0,223.4758,223.8503,223.4758,223.759,14375.0
2019-06-04 15:10:00,244.99,245.14,244.95,245.14,12157.0,223.8047,223.9417,223.7681,223.9417,12157.0
2019-06-04 15:20:00,245.1,245.27,245.01,245.27,15893.0,223.9051,224.0604,223.8229,224.0604,15893.0
2019-06-04 15:30:00,245.23,245.31,245.04,245.11,25028.0,224.0239,224.097,223.8503,223.9143,25028.0
2019-06-04 15:40:00,245.12,245.16,244.88,245.08,29044.0,223.9234,223.9599,223.7042,223.8869,29044.0
2019-06-04 15:50:00,245.08,245.82,245.05,245.74,92036.0,223.8869,224.5629,223.8595,224.4898,92036.0
2019-06-05 09:30:00,246.1,246.52,245.02,245.37,95507.0,224.8187,225.2023,223.8321,224.1518,95507.0
2019-06-05 09:40:00,245.39,245.96,245.27,245.77,101860.0,224.1701,224.6908,224.0604,224.5172,101860.0
2019-06-05 09:50:00,245.86,246.15,245.55,245.56,82587.0,224.5994,224.8643,224.3162,224.3254,82587.0
2019-06-05 10:00:00,245.59,245.86,245.16,245.7,36036.0,224.3528,224.5994,223.9599,224.4533,36036.0
2019-06-05 10:10:00,245.8,246.2,245.46,245.85,19734.0,224.5446,224.91,224.234,224.5903,19734.0
2019-06-05 10:20:00,245.87,246.0,245.36,245.71,52433.0,224.6086,224.7273,224.1427,224.4624,52433.0
2019-06-05 10:30:00,245.62,246.14,245.47,246.14,26450.0,224.3802,224.8552,224.2431,224.8552,26450.0
2019-06-05 10:40:00,246.14,246.55,246.08,246.39,12585.0,224.8552,225.2298,224.8004,225.0836,12585.0
2019-06-05 10:50:00,246.37,246.57,246.13,246.48,12592.0,225.0653,225.248,224.8461,225.1658,12592.0
2019-06-05 11:00:00,246.52,247.24,246.52,246.87,28255.0,225.2023,225.8601,225.2023,225.5221,28255.0
2019-06-05 11:10:00,246.73,246.88,246.41,246.55,22096.0,225.3942,225.5312,225.1019,225.2298,22096.0
2019-06-05 11:20:00,246.62,247.03,246.47,246.79,49312.0,225.2937,225.6682,225.1567,225.449,49312.0
2019-06-05 11:30:00,246.83,247.65,246.7,247.4,27756.0,225.4855,226.2346,225.3668,226.0062,27756.0
2019-06-05 11:40:00,247.4,247.4,247.03,247.16,13804.0,226.0062,226.0062,225.6682,225.787,13804.0
2019-06-05 11:50:00,247.24,247.67,247.16,247.67,7838.0,225.8601,226.2529,225.787,226.2529,7838.0
2019-06-05 12:00:00,247.62,247.98,247.58,247.84,16965.0,226.2072,226.5361,226.1707,226.4082,16965.0
2019-06-05 12:10:00,247.87,247.92,247.59,247.81,15316.0,226.4356,226.4813,226.1798,226.3808,15316.0
2019-06-05 12:20:00,247.9,248.2,247.81,248.17,17581.0,226.463,226.7371,226.3808,226.7097,17581.0
2019-06-05 12:30:00,248.11,248.25,247.66,248.25,21381.0,226.6549,226.7827,226.2438,226.7827,21381.0
2019-06-05 12:40:00,248.2,248.32,248.03,248.04,10342.0,226.7371,226.8467,226.5818,226.5909,10342.0
2019-06-05 12:50:00,248.07,248.3,247.9,248.04,15851.0,226.6183,226.8284,226.463,226.5909,15851.0
2019-06-05 13:00:00,248.11,248.37,248.09,248.21,8561.0,226.6549,226.8924,226.6366,226.7462,8561.0
2019-06-05 13:10:00,248.23,248.48,248.18,248.48,7916.0,226.7645,226.9929,226.7188,226.9929,7916.0
2019-06-05 13:20:00,248.46,248.48,248.27,248.36,8783.0,226.9746,226.9929,226.801,226.8832,8783.0
2019-06-05 13:30:00,248.42,248.49,248.34,248.44,7195.0,226.938,227.002,226.865,226.9563,7195.0
2019-06-05 13:40:00,248.36,248.36,248.09,248.22,10634.0,226.8832,226.8832,226.6366,226.7553,10634.0
2019-06-05 13:50:00,248.21,248.21,247.86,248.15,12888.0,226.7462,226.7462,226.4265,226.6914,12888.0
2019-06-05 14:00:00,248.16,248.36,248.02,248.28,11550.0,226.7005,226.8832,226.5726,226.8101,11550.0
2019-06-05 14:10:00,248.33,248.55,248.31,248.53,27163.0,226.8558,227.0568,226.8376,227.0385,27163.0
2019-06-05 14:20:00,248.54,248.72,248.43,248.7,13498.0,227.0477,227.2121,226.9472,227.1938,13498.0
2019-06-05 14:30:00,248.62,248.76,248.48,248.62,16809.0,227.1207,227.2486,226.9929,227.1207,16809.0
2019-06-05 14:40:00,248.63,248.69,248.36,248.39,13497.0,227.1299,227.1847,226.8832,226.9106,13497.0
2019-06-05 14:50:00,248.32,248.35,247.95,248.19,11843.0,226.8467,226.8741,226.5087,226.7279,11843.0
2019-06-05 15:00:00,248.19,248.34,248.13,248.25,8745.0,226.7279,226.865,226.6731,226.7827,8745.0
2019-06-05 15:10:00,248.25,248.66,248.25,248.52,22269.0,226.7827,227.1573,226.7827,227.0294,22269.0
2019-06-05 15:20:00,248.5,248.6,248.3,248.56,19496.0,227.0111,227.1025,226.8284,227.0659,19496.0
2019-06-05 15:30:00,248.57,248.57,247.57,247.66,59871.0,227.0751,227.0751,226.1615,226.2438,59871.0
2019-06-05 15:40:00,247.68,248.22,247.68,247.81,32224.0,226.262,226.7553,226.262,226.3808,32224.0
2019-06-05 15:50:00,247.81,248.21,247.73,247.99,137233.0,226.3808,226.7462,226.3077,226.5452,137233.0
2019-06-06 09:30:00,248.0,248.58,247.73,248.02,61178.0,226.5544,227.0842,226.3077,226.5726,61178.0
2019-06-06 09:40:00,248.09,248.8,248.0,248.43,26810.0,226.6366,227.2852,226.5544,226.9472,26810.0
2019-06-06 09:50:00,248.51,248.69,247.8,247.94,33304.0,227.0203,227.1847,226.3717,226.4996,33304.0
2019-06-06 10:00:00,248.05,248.37,247.91,247.98,26982.0,226.6,226.8924,226.4721,226.5361,26982.0
2019-06-06 10:10:00,247.98,248.12,247.79,248.09,19513.0,226.5361,226.664,226.3625,226.6366,19513.0
2019-06-06 10:20:00,248.0,248.31,247.9,248.15,20826.0,226.5544,226.8376,226.463,226.6914,20826.0
2019-06-06 10:30:00,248.18,248.87,248.09,248.87,14332.0,226.7188,227.3491,226.6366,227.3491,14332.0
2019-06-06 10:40:00,248.9,249.68,248.82,249.67,29124.0,227.3765,228.0891,227.3035,228.08,29124.0
2019-06-06 10:50:00,249.7,250.23,249.67,250.12,38760.0,228.1074,228.5915,228.08,228.491,38760.0
2019-06-06 11:00:00,250.2,250.42,250.02,250.41,21941.0,228.5641,228.7651,228.3997,228.756,21941.0
2019-06-06 11:10:00,250.37,250.74,250.2,250.62,21039.0,228.7194,229.0574,228.5641,228.9478,21039.0
2019-06-06 11:20:00,250.65,250.65,249.87,250.18,25328.0,228.9752,228.9752,228.2627,228.5458,25328.0
2019-06-06 11:30:00,250.25,250.39,250.1,250.11,11464.0,228.6098,228.7377,228.4728,228.4819,11464.0
2019-06-06 11:40:00,250.18,250.4,249.39,249.5,21239.0,228.5458,228.7468,227.8242,227.9247,21239.0
2019-06-06 11:50:00,249.57,249.98,249.54,249.84,9814.0,227.9886,228.3631,227.9612,228.2352,9814.0
2019-06-06 12:00:00,249.84,250.28,249.84,250.17,15587.0,228.2352,228.6372,228.2352,228.5367,15587.0
2019-06-06 12:10:00,250.11,250.15,249.82,250.12,8816.0,228.4819,228.5184,228.217,228.491,8816.0
2019-06-06 12:20:00,250.11,250.39,249.99,250.32,14397.0,228.4819,228.7377,228.3723,228.6737,14397.0
2019-06-06 12:30:00,250.34,250.56,250.26,250.39,13067.0,228.692,228.893,228.6189,228.7377,13067.0
2019-06-06 12:40:00,250.43,250.63,250.23,250.6,15532.0,228.7742,228.9569,228.5915,228.9295,15532.0
2019-06-06 12:50:00,250.58,250.67,250.45,250.64,9451.0,228.9113,228.9935,228.7925,228.9661,9451.0
2019-06-06 13:00:00,250.68,250.94,250.65,250.82,10771.0,229.0026,229.2401,228.9752,229.1305,10771.0
2019-06-06 13:10:00,250.82,250.86,250.61,250.75,21999.0,229.1305,229.167,228.9387,229.0666,21999.0
2019-06-06 13:20:00,250.73,250.94,250.53,250.92,13341.0,229.0483,229.2401,228.8656,229.2219,13341.0
2019-06-06 13:30:00,250.95,251.07,250.66,250.84,20377.0,229.2493,229.3589,228.9843,229.1488,20377.0
2019-06-06 13:40:00,250.84,251.03,250.78,251.03,10733.0,229.1488,229.3223,229.094,229.3223,10733.0
2019-06-06 13:50:00,251.0,251.03,250.82,250.82,7065.0,229.2949,229.3223,229.1305,229.1305,7065.0
2019-06-06 14:00:00,250.86,250.86,250.43,250.54,13047.0,229.167,229.167,228.7742,228.8747,13047.0
2019-06-06 14:10:00,250.58,250.74,250.48,250.74,8120.0,228.9113,229.0574,228.8199,229.0574,8120.0
2019-06-06 14:20:00,250.73,250.75,250.4,250.5,8461.0,229.0483,229.0666,228.7468,228.8382,8461.0
2019-06-06 14:30:00,250.48,251.05,250.32,250.43,16090.0,228.8199,229.3406,228.6737,228.7742,16090.0
2019-06-06 14:40:00,250.42,250.77,250.26,250.42,8818.0,228.7651,229.0848,228.6189,228.7651,8818.0
2019-06-06 14:50:00,250.42,250.55,250.27,250.55,8508.0,228.7651,228.8839,228.6281,228.8839,8508.0
2019-06-06 15:00:00,250.6,250.69,250.45,250.62,10865.0,228.9295,229.0117,228.7925,228.9478,10865.0
2019-06-06 15:10:00,250.57,250.91,250.53,250.86,14535.0,228.9021,229.2127,228.8656,229.167,14535.0
2019-06-06 15:20:00,250.85,251.35,250.81,251.33,18061.0,229.1579,229.6147,229.1214,229.5964,18061.0
2019-06-06 15:30:00,251.27,251.94,251.21,251.75,38559.0,229.5416,230.1537,229.4868,229.9801,38559.0
2019-06-06 15:40:00,251.72,251.75,251.28,251.5,37664.0,229.9527,229.9801,229.5507,229.7517,37664.0
2019-06-06 15:50:00,251.49,251.72,250.92,251.25,86964.0,229.7426,229.9527,229.2219,229.5233,86964.0
2019-06-07 09:30:00,251.16,252.79,251.02,252.65,79604.0,229.4411,230.9302,229.3132,230.8023,79604.0
2019-06-07 09:40:00,252.72,253.15,252.09,252.09,38741.0,230.8662,231.259,230.2907,230.2907,38741.0
2019-06-07 09:50:00,252.23,252.47,251.67,252.16,36249.0,230.4186,230.6378,229.907,230.3546,36249.0
2019-06-07 10:00:00,252.17,252.51,252.07,252.21,18511.0,230.3638,230.6744,230.2724,230.4003,18511.0
2019-06-07 10:10:00,252.34,252.52,252.11,252.32,33434.0,230.5191,230.6835,230.309,230.5008,33434.0
2019-06-07 10:20:00,252.25,253.17,251.95,253.1,41218.0,230.4368,231.2773,230.1628,231.2133,41218.0
2019-06-07 10:30:00,253.05,253.6,253.04,253.41,43324.0,231.1677,231.6701,231.1585,231.4965,43324.0
2019-06-07 10:40:00,253.49,254.07,253.27,253.59,33092.0,231.5696,232.0995,231.3686,231.661,33092.0
2019-06-07 10:50:00,253.74,254.64,253.65,254.57,27608.0,231.798,232.6202,231.7158,232.5562,27608.0
2019-06-07 11:00:00,254.51,254.8,254.34,254.41,28405.0,232.5014,232.7663,232.3461,232.4101,28405.0
2019-06-07 11:10:00,254.42,254.49,254.1,254.33,16070.0,232.4192,232.4831,232.1269,232.337,16070.0
2019-06-07 11:20:00,254.31,254.4,253.78,253.97,22635.0,232.3187,232.4009,231.8345,232.0081,22635.0
2019-06-07 11:30:00,253.97,254.24,253.55,253.72,50296.0,232.0081,232.2548,231.6244,231.7797,50296.0
2019-06-07 11:40:00,253.77,254.41,253.71,254.29,27690.0,231.8254,232.4101,231.7706,232.3004,27690.0
2019-06-07 11:50:00,254.33,254.47,254.07,254.18,15414.0,232.337,232.4649,232.0995,232.2,15414.0
2019-06-07 12:00:00,254.1,254.31,253.82,254.29,19468.0,232.1269,232.3187,231.8711,232.3004,19468.0
2019-06-07 12:10:00,254.29,254.53,254.13,254.28,15267.0,232.3004,232.5197,232.1543,232.2913,15267.0
2019-06-07 12:20:00,254.39,254.72,254.21,254.63,23711.0,232.3918,232.6933,232.2274,232.611,23711.0
2019-06-07 12:30:00,254.55,254.87,254.55,254.87,26211.0,232.538,232.8303,232.538,232.8303,26211.0
2019-06-07 12:40:00,254.82,255.04,254.72,254.77,33233.0,232.7846,232.9856,232.6933,232.7389,33233.0
2019-06-07 12:50:00,254.84,255.02,254.74,254.96,38792.0,232.8029,232.9673,232.7115,232.9125,38792.0
2019-06-07 13:00:00,254.91,255.34,254.89,255.09,22909.0,232.8668,233.2596,232.8486,233.0313,22909.0
2019-06-07 13:10:00,255.06,255.34,254.95,255.1,19828.0,233.0039,233.2596,232.9034,233.0404,19828.0
2019-06-07 13:20:00,255.15,255.23,254.87,255.07,26273.0,233.0861,233.1592,232.8303,233.013,26273.0
2019-06-07 13:30:00,255.06,255.4,255.06,255.09,33331.0,233.0039,233.3145,233.0039,233.0313,33331.0
2019-06-07 13:40:00,255.09,255.33,255.0,255.19,25434.0,233.0313,233.2505,232.949,233.1226,25434.0
2019-06-07 13:50:00,255.2,255.26,255.01,255.25,15146.0,233.1317,233.1866,232.9582,233.1774,15146.0
2019-06-07 14:00:00,255.23,255.43,255.17,255.39,20721.0,233.1592,233.3419,233.1043,233.3053,20721.0
2019-06-07 14:10:00,255.35,255.6,255.22,255.57,24805.0,233.2688,233.4972,233.15,233.4698,24805.0
2019-06-07 14:20:00,255.51,255.89,255.51,255.86,30378.0,233.4149,233.7621,233.4149,233.7347,30378.0
2019-06-07 14:30:00,255.79,256.06,255.66,255.95,27573.0,233.6707,233.9174,233.552,233.8169,27573.0
2019-06-07 14:40:00,255.92,256.23,255.79,255.81,37425.0,233.7895,234.0727,233.6707,233.689,37425.0
2019-06-07 14:50:00,255.81,256.11,255.76,255.99,21771.0,233.689,233.9631,233.6433,233.8534,21771.0
2019-06-07 15:00:00,256.0,256.39,255.96,256.31,49922.0,233.8626,234.2188,233.826,234.1458,49922.0
2019-06-07 15:10:00,256.3,256.48,256.17,256.26,32491.0,234.1366,234.3011,234.0179,234.1001,32491.0
2019-06-07 15:20:00,256.27,256.5,256.21,256.32,35729.0,234.1092,234.3193,234.0544,234.1549,35729.0
2019-06-07 15:30:00,256.29,256.38,256.13,256.32,40253.0,234.1275,234.2097,233.9813,234.1549,40253.0
2019-06-07 15:40:00,256.32,256.6,256.0,256.06,63215.0,234.1549,234.4107,233.8626,233.9174,63215.0
2019-06-07 15:50:00,256.09,256.23,255.86,256.01,127805.0,233.9448,234.0727,233.7347,233.8717,127805.0
2019-06-10 09:30:00,256.4,258.47,256.11,258.16,94467.0,234.228,236.119,233.9631,235.8358,94467.0
2019-06-10 09:40:00,258.16,258.83,257.76,258.37,22555.0,235.8358,236.4478,235.4704,236.0276,22555.0
2019-06-10 09:50:00,258.5,258.81,258.25,258.55,19508.0,236.1464,236.4296,235.918,236.1921,19508.0
2019-06-10 10:00:00,258.49,258.73,257.86,258.34,51097.0,236.1372,236.3565,235.5617,236.0002,51097.0
2019-06-10 10:10:00,258.38,258.41,257.35,257.68,17572.0,236.0368,236.0642,235.0958,235.3973,17572.0
2019-06-10 10:20:00,257.58,257.59,257.08,257.08,55997.0,235.3059,235.3151,234.8492,234.8492,55997.0
2019-06-10 10:30:00,257.01,257.24,256.47,257.23,23789.0,234.7852,234.9953,234.2919,234.9862,23789.0
2019-06-10 10:40:00,257.21,257.59,257.15,257.52,43209.0,234.9679,235.3151,234.9131,235.2511,43209.0
2019-06-10 10:50:00,257.45,257.99,257.41,257.76,34339.0,235.1872,235.6805,235.1506,235.4704,34339.0
2019-06-10 11:00:00,257.76,258.07,257.61,257.65,40778.0,235.4704,235.7536,235.3333,235.3699,40778.0
2019-06-10 11:10:00,257.77,258.01,257.68,257.78,10720.0,235.4795,235.6988,235.3973,235.4886,10720.0
2019-06-10 11:20:00,257.8,257.89,257.15,257.15,17947.0,235.5069,235.5891,234.9131,234.9131,17947.0
2019-06-10 11:30:00,257.26,257.51,257.15,257.46,13066.0,235.0136,235.242,234.9131,235.1963,13066.0
2019-06-10 11:40:00,257.49,257.94,257.42,257.64,14326.0,235.2237,235.6348,235.1598,235.3607,14326.0
2019-06-10 11:50:00,257.64,257.72,257.4,257.45,21913.0,235.3607,235.4338,235.1415,235.1872,21913.0
2019-06-10 12:00:00,257.54,257.61,257.37,257.37,9002.0,235.2694,235.3333,235.1141,235.1141,9002.0
2019-06-10 12:10:00,257.43,257.43,256.88,257.05,21376.0,235.1689,235.1689,234.6665,234.8218,21376.0
2019-06-10 12:20:00,257.08,257.15,256.96,257.0,34597.0,234.8492,234.9131,234.7396,234.7761,34597.0
2019-06-10 12:30:00,256.98,256.98,256.38,256.66,38737.0,234.7578,234.7578,234.2097,234.4655,38737.0
2019-06-10 12:40:00,256.69,256.81,256.45,256.49,12607.0,234.4929,234.6025,234.2737,234.3102,12607.0
2019-06-10 12:50:00,256.48,256.55,256.23,256.35,10417.0,234.3011,234.365,234.0727,234.1823,10417.0
2019-06-10 13:00:00,256.36,256.69,256.34,256.34,12460.0,234.1914,234.4929,234.1732,234.1732,12460.0
2019-06-10 13:10:00,256.32,256.51,256.13,256.27,13402.0,234.1549,234.3285,233.9813,234.1092,13402.0
2019-06-10 13:20:00,256.34,256.56,256.3,256.32,12087.0,234.1732,234.3741,234.1366,234.1549,12087.0
2019-06-10 13:30:00,256.4,256.51,256.29,256.37,6786.0,234.228,234.3285,234.1275,234.2006,6786.0
2019-06-10 13:40:00,256.46,256.63,256.21,256.53,27020.0,234.2828,234.4381,234.0544,234.3467,27020.0
2019-06-10 13:50:00,256.51,256.81,256.35,256.7,17348.0,234.3285,234.6025,234.1823,234.502,17348.0
2019-06-10 14:00:00,256.61,256.71,256.38,256.58,14650.0,234.4198,234.5112,234.2097,234.3924,14650.0
2019-06-10 14:10:00,256.58,256.74,256.41,256.57,21351.0,234.3924,234.5386,234.2371,234.3833,21351.0
2019-06-10 14:20:00,256.51,256.82,256.51,256.6,9124.0,234.3285,234.6117,234.3285,234.4107,9124.0
2019-06-10 14:30:00,256.58,257.13,256.52,256.86,59867.0,234.3924,234.8949,234.3376,234.6482,59867.0
2019-06-10 14:40:00,256.9,257.37,256.82,257.36,30526.0,234.6847,235.1141,234.6117,235.105,30526.0
2019-06-10 14:50:00,257.33,257.64,257.19,257.6,46265.0,235.0776,235.3607,234.9497,235.3242,46265.0
2019-06-10 15:00:00,257.55,257.65,257.41,257.62,14405.0,235.2785,235.3699,235.1506,235.3425,14405.0
2019-06-10 15:10:00,257.6,257.8,257.55,257.74,15418.0,235.3242,235.5069,235.2785,235.4521,15418.0
2019-06-10 15:20:00,257.74,257.78,257.42,257.44,24712.0,235.4521,235.4886,235.1598,235.178,24712.0
2019-06-10 15:30:00,257.42,257.75,257.3,257.34,27165.0,235.1598,235.4612,235.0502,235.0867,27165.0
2019-06-10 15:40:00,257.33,257.55,257.18,257.25,24959.0,235.0776,235.2785,234.9405,235.0045,24959.0
2019-06-10 15:50:00,257.32,257.49,256.59,256.85,182300.0,235.0684,235.2237,234.4015,234.6391,182300.0
2019-06-11 09:30:00,258.91,259.62,258.09,258.37,73764.0,236.5209,237.1695,235.7718,236.0276,73764.0
2019-06-11 09:40:00,258.31,258.91,258.31,258.58,29793.0,235.9728,236.5209,235.9728,236.2195,29793.0
2019-06-11 09:50:00,258.45,259.61,258.43,259.25,42909.0,236.1007,237.1604,236.0824,236.8315,42909.0
2019-06-11 10:00:00,259.23,259.41,258.82,259.0,15500.0,236.8133,236.9777,236.4387,236.6031,15500.0
2019-06-11 10:10:00,259.0,259.13,258.33,258.42,52831.0,236.6031,236.7219,235.9911,236.0733,52831.0
2019-06-11 10:20:00,258.44,259.36,258.44,258.97,19590.0,236.0916,236.932,236.0916,236.5757,19590.0
2019-06-11 10:30:00,258.9,259.28,258.67,258.71,21611.0,236.5118,236.8589,236.3017,236.3382,21611.0
2019-06-11 10:40:00,258.7,258.91,258.38,258.73,24063.0,236.3291,236.5209,236.0368,236.3565,24063.0
2019-06-11 10:50:00,258.7,258.74,258.33,258.54,16380.0,236.3291,236.3656,235.9911,236.1829,16380.0
2019-06-11 11:00:00,258.47,259.08,258.18,258.71,33277.0,236.119,236.6762,235.8541,236.3382,33277.0
2019-06-11 11:10:00,258.71,258.74,258.37,258.47,19027.0,236.3382,236.3656,236.0276,236.119,19027.0
2019-06-11 11:20:00,258.43,258.64,258.0,258.05,21474.0,236.0824,236.2743,235.6896,235.7353,21474.0
2019-06-11 11:30:00,258.03,258.17,257.66,257.87,25474.0,235.717,235.8449,235.379,235.5709,25474.0
2019-06-11 11:40:00,257.82,258.02,257.65,257.7,34427.0,235.5252,235.7079,235.3699,235.4156,34427.0
2019-06-11 11:50:00,257.75,257.96,257.46,257.46,19560.0,235.4612,235.6531,235.1963,235.1963,19560.0
2019-06-11 12:00:00,257.5,257.53,256.52,256.66,23410.0,235.2329,235.2603,234.3376,234.4655,23410.0
2019-06-11 12:10:00,256.69,256.97,256.51,256.7,11688.0,234.4929,234.7487,234.3285,234.502,11688.0
2019-06-11 12:20:00,256.64,256.81,256.53,256.76,10737.0,234.4472,234.6025,234.3467,234.5568,10737.0
2019-06-11 12:30:00,256.84,257.29,256.82,257.12,26921.0,234.6299,235.041,234.6117,234.8857,26921.0
2019-06-11 12:40:00,257.13,257.18,256.68,256.7,12819.0,234.8949,234.9405,234.4838,234.502,12819.0
2019-06-11 12:50:00,256.7,256.8,256.2,256.29,13480.0,234.502,234.5934,234.0453,234.1275,13480.0
2019-06-11 13:00:00,256.34,256.49,256.33,256.46,6405.0,234.1732,234.3102,234.164,234.2828,6405.0
2019-06-11 13:10:00,256.5,256.91,256.39,256.84,53458.0,234.3193,234.6939,234.2188,234.6299,53458.0
2019-06-11 13:20:00,256.76,256.88,256.49,256.55,10094.0,234.5568,234.6665,234.3102,234.365,10094.0
2019-06-11 13:30:00,256.51,256.63,256.45,256.56,10790.0,234.3285,234.4381,234.2737,234.3741,10790.0
2019-06-11 13:40:00,256.56,256.69,256.48,256.59,15979.0,234.3741,234.4929,234.3011,234.4015,15979.0
2019-06-11 13:50:00,256.56,257.1,256.53,257.03,44559.0,234.3741,234.8674,234.3467,234.8035,44559.0
2019-06-11 14:00:00,257.04,257.22,256.91,256.95,12313.0,234.8126,234.9771,234.6939,234.7304,12313.0
2019-06-11 14:10:00,256.91,256.99,256.79,256.79,9257.0,234.6939,234.767,234.5843,234.5843,9257.0
2019-06-11 14:20:00,256.75,257.01,256.68,256.87,10814.0,234.5477,234.7852,234.4838,234.6573,10814.0
2019-06-11 14:30:00,256.78,256.85,256.42,256.42,9620.0,234.5751,234.6391,234.2462,234.2462,9620.0
2019-06-11 14:40:00,256.42,256.55,256.22,256.36,8296.0,234.2462,234.365,234.0635,234.1914,8296.0
2019-06-11 14:50:00,256.39,256.77,256.35,256.7,13160.0,234.2188,234.566,234.1823,234.502,13160.0
2019-06-11 15:00:00,256.68,256.85,256.56,256.84,13123.0,234.4838,234.6391,234.3741,234.6299,13123.0
2019-06-11 15:10:00,256.82,257.07,256.81,256.97,11437.0,234.6117,234.84,234.6025,234.7487,11437.0
2019-06-11 15:20:00,257.0,257.03,256.8,256.91,12848.0,234.7761,234.8035,234.5934,234.6939,12848.0
2019-06-11 15:30:00,256.9,257.35,256.86,257.12,33568.0,234.6847,235.0958,234.6482,234.8857,33568.0
2019-06-11 15:40:00,257.06,257.13,256.86,257.0,36966.0,234.8309,234.8949,234.6482,234.7761,36966.0
2019-06-11 15:50:00,257.02,257.21,256.85,257.12,80109.0,234.7944,234.9679,234.6391,234.8857,80109.0
2019-06-12 09:30:00,257.41,258.75,256.51,257.56,46280.0,235.1506,236.3748,234.3285,235.2877,46280.0
2019-06-12 09:40:00,257.59,257.71,257.12,257.58,22694.0,235.3151,235.4247,234.8857,235.3059,22694.0
2019-06-12 09:50:00,257.59,257.59,257.19,257.35,21327.0,235.3151,235.3151,234.9497,235.0958,21327.0
2019-06-12 10:00:00,257.45,257.67,256.82,256.83,11626.0,235.1872,235.3882,234.6117,234.6208,11626.0
2019-06-12 10:10:00,256.86,257.15,256.74,256.85,24165.0,234.6482,234.9131,234.5386,234.6391,24165.0
2019-06-12 10:20:00,256.9,256.99,256.3,256.45,26747.0,234.6847,234.767,234.1366,234.2737,26747.0
2019-06-12 10:30:00,256.52,256.61,255.92,256.48,26446.0,234.3376,234.4198,233.7895,234.3011,26446.0
2019-06-12 10:40:00,256.42,256.6,256.17,256.37,13722.0,234.2462,234.4107,234.0179,234.2006,13722.0
2019-06-12 10:50:00,256.4,256.49,256.12,256.12,9733.0,234.228,234.3102,233.9722,233.9722,9733.0
2019-06-12 11:00:00,256.24,256.49,256.18,256.33,8634.0,234.0818,234.3102,234.027,234.164,8634.0
2019-06-12 11:10:00,256.3,256.33,255.93,256.14,9471.0,234.1366,234.164,233.7986,233.9905,9471.0
2019-06-12 11:20:00,256.16,256.18,255.79,255.89,10256.0,234.0087,234.027,233.6707,233.7621,10256.0
2019-06-12 11:30:00,255.86,256.12,255.77,256.05,11257.0,233.7347,233.9722,233.6525,233.9082,11257.0
2019-06-12 11:40:00,256.0,256.33,255.97,256.0,8249.0,233.8626,234.164,233.8352,233.8626,8249.0
2019-06-12 11:50:00,255.99,256.07,255.8,255.8,8479.0,233.8534,233.9265,233.6799,233.6799,8479.0
2019-06-12 12:00:00,255.79,256.08,255.79,255.99,8045.0,233.6707,233.9356,233.6707,233.8534,8045.0
2019-06-12 12:10:00,256.0,256.32,255.88,256.26,5527.0,233.8626,234.1549,233.7529,234.1001,5527.0
2019-06-12 12:20:00,256.2,256.45,256.12,256.3,11188.0,234.0453,234.2737,233.9722,234.1366,11188.0
2019-06-12 12:30:00,256.27,256.45,256.14,256.45,8313.0,234.1092,234.2737,233.9905,234.2737,8313.0
2019-06-12 12:40:00,256.39,256.53,255.98,256.3,12144.0,234.2188,234.3467,233.8443,234.1366,12144.0
2019-06-12 12:50:00,256.33,256.52,256.26,256.32,7451.0,234.164,234.3376,234.1001,234.1549,7451.0
2019-06-12 13:00:00,256.33,256.39,256.19,256.3,8568.0,234.164,234.2188,234.0361,234.1366,8568.0
2019-06-12 13:10:00,256.31,256.41,256.09,256.41,7937.0,234.1458,234.2371,233.9448,234.2371,7937.0
2019-06-12 13:20:00,256.44,256.46,256.28,256.29,9795.0,234.2645,234.2828,234.1184,234.1275,9795.0
2019-06-12 13:30:00,256.29,256.52,256.27,256.33,9440.0,234.1275,234.3376,234.1092,234.164,9440.0
2019-06-12 13:40:00,256.33,256.42,256.27,256.41,8087.0,234.164,234.2462,234.1092,234.2371,8087.0
2019-06-12 13:50:00,256.38,256.59,256.36,256.44,7212.0,234.2097,234.4015,234.1914,234.2645,7212.0
2019-06-12 14:00:00,256.44,256.69,256.33,256.39,9810.0,234.2645,234.4929,234.164,234.2188,9810.0
2019-06-12 14:10:00,256.44,256.54,256.41,256.47,7025.0,234.2645,234.3559,234.2371,234.2919,7025.0
2019-06-12 14:20:00,256.47,256.72,256.4,256.7,6309.0,234.2919,234.5203,234.228,234.502,6309.0
2019-06-12 14:30:00,256.66,256.8,256.63,256.63,10780.0,234.4655,234.5934,234.4381,234.4381,10780.0
2019-06-12 14:40:00,256.58,256.87,256.55,256.85,9553.0,234.3924,234.6573,234.365,234.6391,9553.0
2019-06-12 14:50:00,256.85,256.91,256.75,256.75,11149.0,234.6391,234.6939,234.5477,234.5477,11149.0
2019-06-12 15:00:00,256.69,256.73,256.5,256.66,11087.0,234.4929,234.5294,234.3193,234.4655,11087.0
2019-06-12 15:10:00,256.59,256.74,256.57,256.67,10090.0,234.4015,234.5386,234.3833,234.4746,10090.0
2019-06-12 15:20:00,256.64,256.71,256.31,256.4,16738.0,234.4472,234.5112,234.1458,234.228,16738.0
2019-06-12 15:30:00,256.42,256.86,256.42,256.85,13798.0,234.2462,234.6482,234.2462,234.6391,13798.0
2019-06-12 15:40:00,256.84,257.01,256.76,256.8,18958.0,234.6299,234.7852,234.5568,234.5934,18958.0
2019-06-12 15:50:00,256.81,257.3,256.8,257.28,62698.0,234.6025,235.0502,234.5934,235.0319,62698.0
2019-06-13 09:30:00,257.8,259.6,257.54,258.49,62225.0,235.5069,237.1513,235.2694,236.1372,62225.0
2019-06-13 09:40:00,258.55,258.6,257.69,257.97,19741.0,236.1921,236.2377,235.4064,235.6622,19741.0
2019-06-13 09:50:00,258.04,258.41,257.73,258.31,19907.0,235.7262,236.0642,235.443,235.9728,19907.0
2019-06-13 10:00:00,258.39,258.41,257.75,257.94,8142.0,236.0459,236.0642,235.4612,235.6348,8142.0
2019-06-13 10:10:00,258.04,258.41,257.77,258.23,13977.0,235.7262,236.0642,235.4795,235.8997,13977.0
2019-06-13 10:20:00,258.08,258.27,257.95,258.19,7317.0,235.7627,235.9363,235.6439,235.8632,7317.0
2019-06-13 10:30:00,258.21,258.22,257.56,258.07,9941.0,235.8815,235.8906,235.2877,235.7536,9941.0
2019-06-13 10:40:00,258.05,258.16,257.58,257.85,5993.0,235.7353,235.8358,235.3059,235.5526,5993.0
2019-06-13 10:50:00,257.9,258.4,257.85,257.93,53822.0,235.5983,236.055,235.5526,235.6257,53822.0
2019-06-13 11:00:00,257.94,258.32,257.57,257.83,46085.0,235.6348,235.9819,235.2968,235.5343,46085.0
2019-06-13 11:10:00,257.9,258.18,257.73,258.18,7816.0,235.5983,235.8541,235.443,235.8541,7816.0
2019-06-13 11:20:00,258.2,258.85,258.11,258.78,15156.0,235.8723,236.4661,235.7901,236.4022,15156.0
2019-06-13 11:30:00,258.78,259.06,258.69,258.89,10448.0,236.4022,236.658,236.32,236.5027,10448.0
2019-06-13 11:40:00,258.9,258.98,258.77,258.9,6201.0,236.5118,236.5849,236.393,236.5118,6201.0
2019-06-13 11:50:00,258.86,259.0,258.78,258.9,9467.0,236.4753,236.6031,236.4022,236.5118,9467.0
2019-06-13 12:00:00,258.88,259.1,258.87,259.03,7874.0,236.4935,236.6945,236.4844,236.6306,7874.0
2019-06-13 12:10:00,258.95,259.11,258.88,258.97,5418.0,236.5575,236.7036,236.4935,236.5757,5418.0
2019-06-13 12:20:00,259.01,259.06,258.84,258.9,8205.0,236.6123,236.658,236.457,236.5118,8205.0
2019-06-13 12:30:00,258.92,258.98,258.71,258.71,5497.0,236.5301,236.5849,236.3382,236.3382,5497.0
2019-06-13 12:40:00,258.66,259.11,258.66,259.06,8926.0,236.2925,236.7036,236.2925,236.658,8926.0
2019-06-13 12:50:00,259.09,259.3,259.09,259.3,11543.0,236.6854,236.8772,236.6854,236.8772,11543.0
2019-06-13 13:00:00,259.29,259.42,259.16,259.36,11838.0,236.8681,236.9868,236.7493,236.932,11838.0
2019-06-13 13:10:00,259.3,259.46,259.12,259.27,8148.0,236.8772,237.0234,236.7128,236.8498,8148.0
2019-06-13 13:20:00,259.29,259.38,259.13,259.19,8831.0,236.8681,236.9503,236.7219,236.7767,8831.0
2019-06-13 13:30:00,259.17,259.25,258.95,259.22,11434.0,236.7584,236.8315,236.5575,236.8041,11434.0
2019-06-13 13:40:00,259.19,259.3,259.11,259.23,7262.0,236.7767,236.8772,236.7036,236.8133,7262.0
2019-06-13 13:50:00,259.2,259.29,259.12,259.12,14881.0,236.7858,236.8681,236.7128,236.7128,14881.0
2019-06-13 14:00:00,259.09,259.17,258.87,258.88,13297.0,236.6854,236.7584,236.4844,236.4935,13297.0
2019-06-13 14:10:00,258.91,259.05,258.62,258.74,14426.0,236.5209,236.6488,236.256,236.3656,14426.0
2019-06-13 14:20:00,258.67,258.99,258.67,258.93,11860.0,236.3017,236.594,236.3017,236.5392,11860.0
2019-06-13 14:30:00,258.95,258.95,258.52,258.78,10695.0,236.5575,236.5575,236.1647,236.4022,10695.0
2019-06-13 14:40:00,258.82,259.04,258.67,259.04,14838.0,236.4387,236.6397,236.3017,236.6397,14838.0
2019-06-13 14:50:00,259.01,259.25,258.97,259.18,15755.0,236.6123,236.8315,236.5757,236.7676,15755.0
2019-06-13 15:00:00,259.15,259.18,258.77,258.84,27645.0,236.7402,236.7676,236.393,236.457,27645.0
2019-06-13 15:10:00,258.85,259.0,258.77,258.94,24280.0,236.4661,236.6031,236.393,236.5483,24280.0
2019-06-13 15:20:00,258.94,259.07,258.88,258.99,21377.0,236.5483,236.6671,236.4935,236.594,21377.0
2019-06-13 15:30:00,258.97,259.27,258.95,259.27,27291.0,236.5757,236.8498,236.5575,236.8498,27291.0
2019-06-13 15:40:00,259.24,259.4,259.06,259.2,32550.0,236.8224,236.9686,236.658,236.7858,32550.0
2019-06-13 15:50:00,259.19,259.87,259.05,259.72,104542.0,236.7767,237.3979,236.6488,237.2609,104542.0
2019-06-14 09:30:00,260.0,260.6,259.6,259.69,67855.0,237.5167,238.0648,237.1513,237.2335,67855.0
2019-06-14 09:40:00,260.01,260.1,259.42,259.56,17247.0,237.5258,237.608,236.9868,237.1147,17247.0
2019-06-14 09:50:00,259.46,260.68,258.91,260.68,68124.0,237.0234,238.1379,236.5209,238.1379,68124.0
2019-06-14 10:00:00,260.56,260.73,260.26,260.4,26345.0,238.0282,238.1835,237.7542,237.8821,26345.0
2019-06-14 10:10:00,260.47,260.93,260.33,260.35,22907.0,237.946,238.3662,237.8181,237.8364,22907.0
2019-06-14 10:20:00,260.32,260.42,260.04,260.25,11480.0,237.809,237.9004,237.5532,237.7451,11480.0
2019-06-14 10:30:00,260.22,260.51,259.88,259.91,21189.0,237.7176,237.9826,237.407,237.4345,21189.0
2019-06-14 10:40:00,259.9,260.21,259.66,259.99,16343.0,237.4253,237.7085,237.2061,237.5075,16343.0
2019-06-14 10:50:00,260.09,260.43,259.94,260.38,15223.0,237.5989,237.9095,237.4619,237.8638,15223.0
2019-06-14 11:00:00,260.35,260.5,260.02,260.02,11714.0,237.8364,237.9734,237.5349,237.5349,11714.0
2019-06-14 11:10:00,260.09,260.21,259.79,259.95,8991.0,237.5989,237.7085,237.3248,237.471,8991.0
2019-06-14 11:20:00,259.94,260.41,259.93,260.32,7231.0,237.4619,237.8912,237.4527,237.809,7231.0
2019-06-14 11:30:00,260.31,260.55,260.09,260.37,10307.0,237.7999,238.0191,237.5989,237.8547,10307.0
2019-06-14 11:40:00,260.33,260.33,260.08,260.15,5348.0,237.8181,237.8181,237.5898,237.6537,5348.0
2019-06-14 11:50:00,260.27,260.43,260.09,260.21,20756.0,237.7633,237.9095,237.5989,237.7085,20756.0
2019-06-14 12:00:00,260.24,260.26,260.07,260.21,10423.0,237.7359,237.7542,237.5806,237.7085,10423.0
2019-06-14 12:10:00,260.22,260.29,260.04,260.08,8740.0,237.7176,237.7816,237.5532,237.5898,8740.0
2019-06-14 12:20:00,260.06,260.19,259.95,260.14,9477.0,237.5715,237.6902,237.471,237.6446,9477.0
2019-06-14 12:30:00,260.12,260.27,260.09,260.23,8849.0,237.6263,237.7633,237.5989,237.7268,8849.0
2019-06-14 12:40:00,260.19,260.23,260.06,260.06,5265.0,237.6902,237.7268,237.5715,237.5715,5265.0
2019-06-14 12:50:00,260.06,260.22,260.06,260.13,7921.0,237.5715,237.7176,237.5715,237.6354,7921.0
2019-06-14 13:00:00,260.07,260.33,260.03,260.27,8116.0,237.5806,237.8181,237.5441,237.7633,8116.0
2019-06-14 13:10:00,260.26,260.29,260.13,260.2,3832.0,237.7542,237.7816,237.6354,237.6994,3832.0
2019-06-14 13:20:00,260.19,260.3,260.13,260.16,19416.0,237.6902,237.7907,237.6354,237.6628,19416.0
2019-06-14 13:30:00,260.19,260.42,260.19,260.33,6645.0,237.6902,237.9004,237.6902,237.8181,6645.0
2019-06-14 13:40:00,260.29,260.37,260.19,260.31,7858.0,237.7816,237.8547,237.6902,237.7999,7858.0
2019-06-14 13:50:00,260.35,260.55,260.32,260.35,7986.0,237.8364,238.0191,237.809,237.8364,7986.0
2019-06-14 14:00:00,260.32,260.71,260.32,260.65,22580.0,237.809,238.1653,237.809,238.1105,22580.0
2019-06-14 14:10:00,260.61,260.67,260.44,260.61,15859.0,238.0739,238.1287,237.9186,238.0739,15859.0
2019-06-14 14:20:00,260.63,260.7,260.43,260.62,8312.0,238.0922,238.1561,237.9095,238.0831,8312.0
2019-06-14 14:30:00,260.62,260.67,260.42,260.44,9011.0,238.0831,238.1287,237.9004,237.9186,9011.0
2019-06-14 14:40:00,260.47,260.51,260.37,260.42,9964.0,237.946,237.9826,237.8547,237.9004,9964.0
2019-06-14 14:50:00,260.38,260.53,260.28,260.47,7953.0,237.8638,238.0008,237.7725,237.946,7953.0
2019-06-14 15:00:00,260.48,260.62,260.39,260.53,18645.0,237.9552,238.0831,237.8729,238.0008,18645.0
2019-06-14 15:10:00,260.53,260.91,260.47,260.82,13774.0,238.0008,238.348,237.946,238.2658,13774.0
2019-06-14 15:20:00,260.86,261.13,260.85,261.01,23556.0,238.3023,238.549,238.2932,238.4393,23556.0
2019-06-14 15:30:00,260.99,261.2,260.96,261.1,18755.0,238.4211,238.6129,238.3937,238.5215,18755.0
2019-06-14 15:40:00,261.09,261.11,260.75,260.76,20577.0,238.5124,238.5307,238.2018,238.2109,20577.0
2019-06-14 15:50:00,260.75,260.84,260.11,260.15,112909.0,238.2018,238.284,237.6172,237.6537,112909.0
2019-06-17 09:30:00,261.12,262.25,260.47,261.2,45153.0,238.5398,239.5721,237.946,238.6129,45153.0
2019-06-17 09:40:00,261.15,261.57,260.9,260.96,27596.0,238.5672,238.9509,238.3388,238.3937,27596.0
2019-06-17 09:50:00,261.03,261.43,260.86,261.11,14660.0,238.4576,238.823,238.3023,238.5307,14660.0
2019-06-17 10:00:00,261.14,261.3,260.6,260.61,10820.0,238.5581,238.7043,238.0648,238.0739,10820.0
2019-06-17 10:10:00,260.56,260.89,260.43,260.89,11360.0,238.0282,238.3297,237.9095,238.3297,11360.0
2019-06-17 10:20:00,260.83,261.37,260.72,260.9,53150.0,238.2749,238.7682,238.1744,238.3388,53150.0
2019-06-17 10:30:00,260.95,261.1,260.81,260.86,6804.0,238.3845,238.5215,238.2566,238.3023,6804.0
2019-06-17 10:40:00,260.94,261.09,260.6,260.78,12328.0,238.3754,238.5124,238.0648,238.2292,12328.0
2019-06-17 10:50:00,260.83,261.18,260.75,261.1,12866.0,238.2749,238.5946,238.2018,238.5215,12866.0
2019-06-17 11:00:00,261.2,261.34,260.84,261.01,7398.0,238.6129,238.7408,238.284,238.4393,7398.0
2019-06-17 11:10:00,261.0,261.2,260.88,261.09,14612.0,238.4302,238.6129,238.3206,238.5124,14612.0
2019-06-17 11:20:00,261.1,261.5,261.1,261.34,20800.0,238.5215,238.887,238.5215,238.7408,20800.0
2019-06-17 11:30:00,261.35,261.38,261.21,261.21,7286.0,238.7499,238.7773,238.622,238.622,7286.0
2019-06-17 11:40:00,261.24,261.35,261.1,261.35,6388.0,238.6494,238.7499,238.5215,238.7499,6388.0
2019-06-17 11:50:00,261.38,261.56,261.34,261.41,14279.0,238.7773,238.9418,238.7408,238.8047,14279.0
2019-06-17 12:00:00,261.35,261.47,261.08,261.08,23779.0,238.7499,238.8596,238.5033,238.5033,23779.0
2019-06-17 12:10:00,261.04,261.07,260.86,260.98,17493.0,238.4667,238.4941,238.3023,238.4119,17493.0
2019-06-17 12:20:00,261.03,261.11,260.86,260.86,8290.0,238.4576,238.5307,238.3023,238.3023,8290.0
2019-06-17 12:30:00,260.86,261.08,260.84,261.08,7218.0,238.3023,238.5033,238.284,238.5033,7218.0
2019-06-17 12:40:00,261.06,261.13,260.9,261.05,6281.0,238.485,238.549,238.3388,238.4759,6281.0
2019-06-17 12:50:00,261.07,261.43,261.03,261.34,12781.0,238.4941,238.823,238.4576,238.7408,12781.0
2019-06-17 13:00:00,261.31,261.43,261.26,261.35,6776.0,238.7134,238.823,238.6677,238.7499,6776.0
2019-06-17 13:10:00,261.45,261.6,261.39,261.53,6444.0,238.8413,238.9783,238.7865,238.9144,6444.0
2019-06-17 13:20:00,261.53,261.59,261.28,261.32,7427.0,238.9144,238.9692,238.686,238.7225,7427.0
2019-06-17 13:30:00,261.36,261.59,261.3,261.59,7181.0,238.7591,238.9692,238.7043,238.9692,7181.0
2019-06-17 13:40:00,261.6,261.91,261.6,261.91,32153.0,238.9783,239.2615,238.9783,239.2615,32153.0
2019-06-17 13:50:00,261.91,261.97,261.83,261.96,11599.0,239.2615,239.3163,239.1884,239.3072,11599.0
2019-06-17 14:00:00,262.0,262.08,261.84,261.95,16774.0,239.3437,239.4168,239.1976,239.298,16774.0
2019-06-17 14:10:00,261.97,262.06,261.84,261.97,10392.0,239.3163,239.3985,239.1976,239.3163,10392.0
2019-06-17 14:20:00,261.94,261.97,261.82,261.86,11742.0,239.2889,239.3163,239.1793,239.2158,11742.0
2019-06-17 14:30:00,261.88,261.91,261.76,261.8,9785.0,239.2341,239.2615,239.1245,239.161,9785.0
2019-06-17 14:40:00,261.83,261.83,261.53,261.66,12771.0,239.1884,239.1884,238.9144,239.0331,12771.0
2019-06-17 14:50:00,261.56,261.58,261.42,261.48,10146.0,238.9418,238.96,238.8139,238.8687,10146.0
2019-06-17 15:00:00,261.47,261.57,261.31,261.45,10225.0,238.8596,238.9509,238.7134,238.8413,10225.0
2019-06-17 15:10:00,261.43,261.51,261.33,261.38,7567.0,238.823,238.8961,238.7317,238.7773,7567.0
2019-06-17 15:20:00,261.37,261.37,261.12,261.24,16035.0,238.7682,238.7682,238.5398,238.6494,16035.0
2019-06-17 15:30:00,261.21,261.21,260.97,261.07,18554.0,238.622,238.622,238.4028,238.4941,18554.0
2019-06-17 15:40:00,260.99,261.17,260.89,261.08,39307.0,238.4211,238.5855,238.3297,238.5033,39307.0
2019-06-17 15:50:00,261.05,261.57,260.82,261.51,108725.0,238.4759,238.9509,238.2658,238.8961,108725.0
2019-06-18 09:30:00,263.61,264.0,262.22,263.04,57355.0,240.8145,241.1708,239.5447,240.2938,57355.0
2019-06-18 09:40:00,262.88,264.2,262.88,264.06,36127.0,240.1476,241.3535,240.1476,241.2256,36127.0
2019-06-18 09:50:00,264.07,264.07,262.59,262.59,49606.0,241.2347,241.2347,239.8827,239.8827,49606.0
2019-06-18 10:00:00,262.63,263.32,262.31,262.31,22346.0,239.9192,240.5496,239.6269,239.6269,22346.0
2019-06-18 10:10:00,262.36,262.5,262.05,262.28,19207.0,239.6726,239.8005,239.3894,239.5995,19207.0
2019-06-18 10:20:00,262.25,262.57,262.17,262.51,27765.0,239.5721,239.8644,239.499,239.8096,27765.0
2019-06-18 10:30:00,262.63,262.76,262.47,262.56,9290.0,239.9192,240.038,239.7731,239.8553,9290.0
2019-06-18 10:40:00,262.56,262.78,262.48,262.68,7880.0,239.8553,240.0563,239.7822,239.9649,7880.0
2019-06-18 10:50:00,262.68,263.45,262.62,263.17,28089.0,239.9649,240.6683,239.9101,240.4125,28089.0
2019-06-18 11:00:00,263.23,263.4,263.07,263.19,23248.0,240.4674,240.6227,240.3212,240.4308,23248.0
2019-06-18 11:10:00,263.22,263.67,263.12,263.47,36696.0,240.4582,240.8693,240.3669,240.6866,36696.0
2019-06-18 11:20:00,263.45,263.78,263.18,263.72,26526.0,240.6683,240.9698,240.4217,240.915,26526.0
2019-06-18 11:30:00,263.58,263.72,263.4,263.68,9774.0,240.7871,240.915,240.6227,240.8784,9774.0
2019-06-18 11:40:00,263.7,263.79,263.36,263.39,20932.0,240.8967,240.9789,240.5861,240.6135,20932.0
2019-06-18 11:50:00,263.42,263.57,263.31,263.51,19428.0,240.6409,240.778,240.5404,240.7231,19428.0
2019-06-18 12:00:00,263.51,263.9,263.43,263.86,43998.0,240.7231,241.0794,240.6501,241.0429,43998.0
2019-06-18 12:10:00,263.86,263.98,263.62,263.72,31823.0,241.0429,241.1525,240.8236,240.915,31823.0
2019-06-18 12:20:00,263.72,263.86,263.51,263.85,17811.0,240.915,241.0429,240.7231,241.0337,17811.0
2019-06-18 12:30:00,263.81,263.89,263.58,263.63,18402.0,240.9972,241.0703,240.7871,240.8328,18402.0
2019-06-18 12:40:00,263.68,263.93,263.54,263.93,12317.0,240.8784,241.1068,240.7506,241.1068,12317.0
2019-06-18 12:50:00,263.98,264.03,263.71,263.99,21784.0,241.1525,241.1982,240.9059,241.1616,21784.0
2019-06-18 13:00:00,263.98,264.1,263.86,263.92,26900.0,241.1525,241.2621,241.0429,241.0977,26900.0
2019-06-18 13:10:00,263.87,263.89,263.6,263.71,19164.0,241.052,241.0703,240.8054,240.9059,19164.0
2019-06-18 13:20:00,263.7,263.76,263.48,263.48,12545.0,240.8967,240.9515,240.6957,240.6957,12545.0
2019-06-18 13:30:00,263.48,263.89,263.47,263.75,27987.0,240.6957,241.0703,240.6866,240.9424,27987.0
2019-06-18 13:40:00,263.7,263.71,263.45,263.63,14739.0,240.8967,240.9059,240.6683,240.8328,14739.0
2019-06-18 13:50:00,263.6,263.65,263.48,263.65,10765.0,240.8054,240.851,240.6957,240.851,10765.0
2019-06-18 14:00:00,263.64,263.78,263.13,263.21,24738.0,240.8419,240.9698,240.376,240.4491,24738.0
2019-06-18 14:10:00,263.23,263.26,262.94,263.04,29640.0,240.4674,240.4948,240.2024,240.2938,29640.0
2019-06-18 14:20:00,263.01,263.14,262.93,263.06,11762.0,240.2664,240.3851,240.1933,240.3121,11762.0
2019-06-18 14:30:00,263.09,263.19,263.04,263.13,8609.0,240.3395,240.4308,240.2938,240.376,8609.0
2019-06-18 14:40:00,263.1,263.44,263.1,263.19,20674.0,240.3486,240.6592,240.3486,240.4308,20674.0
2019-06-18 14:50:00,263.13,263.2,263.01,263.05,8681.0,240.376,240.44,240.2664,240.3029,8681.0
2019-06-18 15:00:00,263.06,263.19,262.97,263.08,12105.0,240.3121,240.4308,240.2298,240.3303,12105.0
2019-06-18 15:10:00,263.11,263.19,262.9,262.99,12587.0,240.3577,240.4308,240.1659,240.2481,12587.0
2019-06-18 15:20:00,262.98,263.14,262.94,263.03,11960.0,240.239,240.3851,240.2024,240.2847,11960.0
2019-06-18 15:30:00,263.0,263.13,262.74,262.79,27837.0,240.2572,240.376,240.0197,240.0654,27837.0
2019-06-18 15:40:00,262.73,263.06,262.65,263.04,48546.0,240.0106,240.3121,239.9375,240.2938,48546.0
2019-06-18 15:50:00,263.03,263.21,262.46,262.8,157716.0,240.2847,240.4491,239.7639,240.0745,157716.0
2019-06-19 09:30:00,262.31,263.5,262.02,262.37,70855.0,239.6269,240.714,239.362,239.6817,70855.0
2019-06-19 09:40:00,262.12,262.41,261.59,262.25,24193.0,239.4533,239.7183,238.9692,239.5721,24193.0
2019-06-19 09:50:00,262.41,262.42,261.63,262.15,20664.0,239.7183,239.7274,239.0057,239.4808,20664.0
2019-06-19 10:00:00,262.08,262.36,261.92,262.23,12097.0,239.4168,239.6726,239.2706,239.5538,12097.0
2019-06-19 10:10:00,262.21,262.38,261.53,261.63,17196.0,239.5356,239.6909,238.9144,239.0057,17196.0
2019-06-19 10:20:00,261.6,261.85,261.5,261.74,12927.0,238.9783,239.2067,238.887,239.1062,12927.0
2019-06-19 10:30:00,261.66,261.74,261.19,261.24,20827.0,239.0331,239.1062,238.6038,238.6494,20827.0
2019-06-19 10:40:00,261.27,261.42,260.94,261.42,16242.0,238.6768,238.8139,238.3754,238.8139,16242.0
2019-06-19 10:50:00,261.43,261.69,261.4,261.64,14707.0,238.823,239.0605,238.7956,239.0149,14707.0
2019-06-19 11:00:00,261.6,261.74,261.41,261.46,10072.0,238.9783,239.1062,238.8047,238.8504,10072.0
2019-06-19 11:10:00,261.39,261.54,261.23,261.38,10366.0,238.7865,238.9235,238.6403,238.7773,10366.0
2019-06-19 11:20:00,261.4,261.43,261.09,261.32,29365.0,238.7956,238.823,238.5124,238.7225,29365.0
2019-06-19 11:30:00,261.37,261.39,261.09,261.18,8551.0,238.7682,238.7865,238.5124,238.5946,8551.0
2019-06-19 11:40:00,261.18,261.3,261.02,261.02,8408.0,238.5946,238.7043,238.4485,238.4485,8408.0
2019-06-19 11:50:00,261.1,261.53,261.02,261.43,12955.0,238.5215,238.9144,238.4485,238.823,12955.0
2019-06-19 12:00:00,261.44,261.44,261.03,261.05,17067.0,238.8321,238.8321,238.4576,238.4759,17067.0
2019-06-19 12:10:00,261.09,261.18,260.95,261.08,10025.0,238.5124,238.5946,238.3845,238.5033,10025.0
2019-06-19 12:20:00,261.07,261.48,261.03,261.38,10411.0,238.4941,238.8687,238.4576,238.7773,10411.0
2019-06-19 12:30:00,261.38,261.4,261.15,261.24,12457.0,238.7773,238.7956,238.5672,238.6494,12457.0
2019-06-19 12:40:00,261.29,261.31,261.2,261.27,7048.0,238.6951,238.7134,238.6129,238.6768,7048.0
2019-06-19 12:50:00,261.26,261.37,261.14,261.29,9994.0,238.6677,238.7682,238.5581,238.6951,9994.0
2019-06-19 13:00:00,261.36,261.45,261.33,261.35,6913.0,238.7591,238.8413,238.7317,238.7499,6913.0
2019-06-19 13:10:00,261.33,261.34,261.22,261.26,11010.0,238.7317,238.7408,238.6312,238.6677,11010.0
2019-06-19 13:20:00,261.25,261.83,261.22,261.82,13278.0,238.6586,239.1884,238.6312,239.1793,13278.0
2019-06-19 13:30:00,261.8,261.92,261.6,261.85,8226.0,239.161,239.2706,238.9783,239.2067,8226.0
2019-06-19 13:40:00,261.84,262.14,261.84,262.13,15264.0,239.1976,239.4716,239.1976,239.4625,15264.0
2019-06-19 13:50:00,262.19,262.5,262.15,262.47,15486.0,239.5173,239.8005,239.4808,239.7731,15486.0
2019-06-19 14:00:00,262.52,263.96,261.88,263.22,52050.0,239.8188,241.1342,239.2341,240.4582,52050.0
2019-06-19 14:10:00,263.34,263.34,262.9,262.93,21111.0,240.5678,240.5678,240.1659,240.1933,21111.0
2019-06-19 14:20:00,263.0,263.03,262.51,263.0,16114.0,240.2572,240.2847,239.8096,240.2572,16114.0
2019-06-19 14:30:00,263.02,263.6,262.78,262.79,18731.0,240.2755,240.8054,240.0563,240.0654,18731.0
2019-06-19 14:40:00,262.9,263.16,262.51,262.6,14381.0,240.1659,240.4034,239.8096,239.8918,14381.0
2019-06-19 14:50:00,262.58,263.0,262.57,262.79,20913.0,239.8736,240.2572,239.8644,240.0654,20913.0
2019-06-19 15:00:00,262.91,263.29,262.8,263.22,25327.0,240.175,240.5222,240.0745,240.4582,25327.0
2019-06-19 15:10:00,263.21,263.85,263.1,263.77,17118.0,240.4491,241.0337,240.3486,240.9607,17118.0
2019-06-19 15:20:00,263.79,263.86,263.48,263.56,20924.0,240.9789,241.0429,240.6957,240.7688,20924.0
2019-06-19 15:30:00,263.67,263.71,263.12,263.18,19454.0,240.8693,240.9059,240.3669,240.4217,19454.0
2019-06-19 15:40:00,263.19,263.82,263.18,263.67,25189.0,240.4308,241.0063,240.4217,240.8693,25189.0
2019-06-19 15:50:00,263.7,264.11,263.55,263.55,118150.0,240.8967,241.2713,240.7597,240.7597,118150.0
2019-06-20 09:30:00,265.04,266.6,264.55,266.56,93337.0,242.1208,243.5459,241.6732,243.5094,93337.0
2019-06-20 09:40:00,266.36,266.8,266.1,266.31,26380.0,243.3267,243.7286,243.0892,243.281,26380.0
2019-06-20 09:50:00,266.29,267.13,266.2,266.61,37429.0,243.2627,244.0301,243.1805,243.5551,37429.0
2019-06-20 10:00:00,266.59,267.04,266.33,267.04,26512.0,243.5368,243.9479,243.2993,243.9479,26512.0
2019-06-20 10:10:00,267.04,267.47,266.23,266.23,53433.0,243.9479,244.3407,243.2079,243.2079,53433.0
2019-06-20 10:20:00,266.24,266.57,265.81,266.29,24586.0,243.2171,243.5185,242.8243,243.2627,24586.0
2019-06-20 10:30:00,266.3,266.57,266.01,266.18,13931.0,243.2719,243.5185,243.007,243.1623,13931.0
2019-06-20 10:40:00,266.14,266.51,266.12,266.33,12742.0,243.1257,243.4637,243.1074,243.2993,12742.0
2019-06-20 10:50:00,266.38,266.61,265.91,265.97,20331.0,243.345,243.5551,242.9156,242.9704,20331.0
2019-06-20 11:00:00,266.02,266.18,265.51,265.83,31128.0,243.0161,243.1623,242.5502,242.8425,31128.0
2019-06-20 11:10:00,265.85,266.01,265.53,265.62,13561.0,242.8608,243.007,242.5685,242.6507,13561.0
2019-06-20 11:20:00,265.54,265.65,265.04,265.11,42958.0,242.5776,242.6781,242.1208,242.1848,42958.0
2019-06-20 11:30:00,265.13,265.43,264.88,265.43,55934.0,242.2031,242.4771,241.9747,242.4771,55934.0
2019-06-20 11:40:00,265.43,265.79,265.26,265.74,14049.0,242.4771,242.806,242.3218,242.7603,14049.0
2019-06-20 11:50:00,265.67,265.95,265.67,265.87,21251.0,242.6964,242.9521,242.6964,242.8791,21251.0
2019-06-20 12:00:00,265.79,265.81,265.53,265.53,8022.0,242.806,242.8243,242.5685,242.5685,8022.0
2019-06-20 12:10:00,265.44,265.44,264.71,264.88,10985.0,242.4862,242.4862,241.8194,241.9747,10985.0
2019-06-20 12:20:00,264.82,265.79,264.82,265.75,14435.0,241.9199,242.806,241.9199,242.7694,14435.0
2019-06-20 12:30:00,265.7,265.93,265.48,265.48,10268.0,242.7238,242.9339,242.5228,242.5228,10268.0
2019-06-20 12:40:00,265.44,265.71,265.37,265.52,7352.0,242.4862,242.7329,242.4223,242.5593,7352.0
2019-06-20 12:50:00,265.58,265.81,265.36,265.77,10552.0,242.6141,242.8243,242.4132,242.7877,10552.0
2019-06-20 13:00:00,265.85,265.91,265.53,265.83,6252.0,242.8608,242.9156,242.5685,242.8425,6252.0
2019-06-20 13:10:00,265.86,266.19,265.86,266.19,6604.0,242.8699,243.1714,242.8699,243.1714,6604.0
2019-06-20 13:20:00,266.17,266.48,266.01,266.47,9320.0,243.1531,243.4363,243.007,243.4272,9320.0
2019-06-20 13:30:00,266.45,266.56,266.07,266.2,14908.0,243.4089,243.5094,243.0618,243.1805,14908.0
2019-06-20 13:40:00,266.17,266.25,266.07,266.15,5766.0,243.1531,243.2262,243.0618,243.1349,5766.0
2019-06-20 13:50:00,266.2,266.25,266.05,266.21,11878.0,243.1805,243.2262,243.0435,243.1897,11878.0
2019-06-20 14:00:00,266.13,266.29,266.09,266.19,14476.0,243.1166,243.2627,243.08,243.1714,14476.0
2019-06-20 14:10:00,266.14,266.16,265.92,266.02,10438.0,243.1257,243.144,242.9247,243.0161,10438.0
2019-06-20 14:20:00,266.0,266.17,265.97,266.03,8692.0,242.9978,243.1531,242.9704,243.0252,8692.0
2019-06-20 14:30:00,266.02,266.41,266.02,266.39,11340.0,243.0161,243.3724,243.0161,243.3541,11340.0
2019-06-20 14:40:00,266.42,266.55,266.2,266.35,10912.0,243.3815,243.5003,243.1805,243.3176,10912.0
2019-06-20 14:50:00,266.37,266.42,266.24,266.28,12046.0,243.3358,243.3815,243.2171,243.2536,12046.0
2019-06-20 15:00:00,266.24,266.34,266.1,266.1,9633.0,243.2171,243.3084,243.0892,243.0892,9633.0
2019-06-20 15:10:00,266.18,266.34,266.11,266.34,9533.0,243.1623,243.3084,243.0983,243.3084,9533.0
2019-06-20 15:20:00,266.31,266.68,266.31,266.63,21087.0,243.281,243.619,243.281,243.5733,21087.0
2019-06-20 15:30:00,266.6,267.03,266.55,266.95,29841.0,243.5459,243.9388,243.5003,243.8657,29841.0
2019-06-20 15:40:00,266.94,267.65,266.94,267.46,45125.0,243.8565,244.5051,243.8565,244.3316,45125.0
2019-06-20 15:50:00,267.49,267.79,267.35,267.35,126572.0,244.359,244.633,244.2311,244.2311,126572.0
2019-06-21 09:30:00,266.53,267.85,266.53,267.21,547651.0,243.482,244.6878,243.482,244.1032,547651.0
2019-06-21 09:40:00,267.12,267.81,267.12,267.12,18488.0,244.021,244.6513,244.021,244.021,18488.0
2019-06-21 09:50:00,267.18,267.55,267.09,267.26,17002.0,244.0758,244.4138,243.9936,244.1489,17002.0
2019-06-21 10:00:00,267.33,267.91,267.28,267.9,13253.0,244.2128,244.7427,244.1671,244.7335,13253.0
2019-06-21 10:10:00,267.85,268.1,267.5,267.62,14027.0,244.6878,244.9162,244.3681,244.4777,14027.0
2019-06-21 10:20:00,267.45,267.56,267.12,267.35,12564.0,244.3224,244.4229,244.021,244.2311,12564.0
2019-06-21 10:30:00,267.35,267.68,267.19,267.56,18016.0,244.2311,244.5325,244.0849,244.4229,18016.0
2019-06-21 10:40:00,267.61,268.11,267.55,268.08,13024.0,244.4686,244.9254,244.4138,244.898,13024.0
2019-06-21 10:50:00,268.04,268.15,267.64,267.73,19930.0,244.8614,244.9619,244.496,244.5782,19930.0
2019-06-21 11:00:00,267.72,268.94,267.72,268.64,24984.0,244.5691,245.6836,244.5691,245.4095,24984.0
2019-06-21 11:10:00,268.64,268.71,268.33,268.52,11996.0,245.4095,245.4735,245.1263,245.2999,11996.0
2019-06-21 11:20:00,268.52,268.81,268.32,268.42,10445.0,245.2999,245.5648,245.1172,245.2086,10445.0
2019-06-21 11:30:00,268.37,268.8,268.34,268.48,12971.0,245.1629,245.5557,245.1355,245.2634,12971.0
2019-06-21 11:40:00,268.41,268.54,268.13,268.13,13931.0,245.1994,245.3182,244.9436,244.9436,13931.0
2019-06-21 11:50:00,268.07,268.28,267.91,268.2,12728.0,244.8888,245.0807,244.7427,245.0076,12728.0
2019-06-21 12:00:00,268.2,268.53,268.2,268.4,10020.0,245.0076,245.309,245.0076,245.1903,10020.0
2019-06-21 12:10:00,268.39,268.42,268.12,268.21,17885.0,245.1812,245.2086,244.9345,245.0167,17885.0
2019-06-21 12:20:00,268.23,268.32,268.12,268.32,13743.0,245.035,245.1172,244.9345,245.1172,13743.0
2019-06-21 12:30:00,268.25,268.33,267.95,268.25,13951.0,245.0533,245.1263,244.7792,245.0533,13951.0
2019-06-21 12:40:00,268.24,268.44,268.07,268.35,6964.0,245.0441,245.2268,244.8888,245.1446,6964.0
2019-06-21 12:50:00,268.37,268.41,268.19,268.29,8984.0,245.1629,245.1994,244.9984,245.0898,8984.0
2019-06-21 13:00:00,268.32,268.35,268.05,268.24,14255.0,245.1172,245.1446,244.8706,245.0441,14255.0
2019-06-21 13:10:00,268.26,268.31,268.15,268.28,7296.0,245.0624,245.1081,244.9619,245.0807,7296.0
2019-06-21 13:20:00,268.28,268.43,268.17,268.43,15707.0,245.0807,245.2177,244.9802,245.2177,15707.0
2019-06-21 13:30:00,268.44,268.48,268.3,268.38,11435.0,245.2268,245.2634,245.0989,245.172,11435.0
2019-06-21 13:40:00,268.39,268.46,268.31,268.39,9612.0,245.1812,245.2451,245.1081,245.1812,9612.0
2019-06-21 13:50:00,268.34,268.43,268.31,268.43,6447.0,245.1355,245.2177,245.1081,245.2177,6447.0
2019-06-21 14:00:00,268.43,268.51,268.17,268.23,20583.0,245.2177,245.2908,244.9802,245.035,20583.0
2019-06-21 14:10:00,268.24,268.31,268.01,268.12,11644.0,245.0441,245.1081,244.834,244.9345,11644.0
2019-06-21 14:20:00,268.12,268.37,268.03,268.36,20091.0,244.9345,245.1629,244.8523,245.1537,20091.0
2019-06-21 14:30:00,268.39,268.47,268.29,268.41,19703.0,245.1812,245.2542,245.0898,245.1994,19703.0
2019-06-21 14:40:00,268.38,268.44,268.29,268.38,11965.0,245.172,245.2268,245.0898,245.172,11965.0
2019-06-21 14:50:00,268.4,268.48,268.28,268.29,14536.0,245.1903,245.2634,245.0807,245.0898,14536.0
2019-06-21 15:00:00,268.3,268.62,268.29,268.47,23980.0,245.0989,245.3913,245.0898,245.2542,23980.0
2019-06-21 15:10:00,268.5,268.5,268.23,268.3,32849.0,245.2816,245.2816,245.035,245.0989,32849.0
2019-06-21 15:20:00,268.34,268.45,268.22,268.23,34456.0,245.1355,245.236,245.0259,245.035,34456.0
2019-06-21 15:30:00,268.32,268.39,268.04,268.07,32718.0,245.1172,245.1812,244.8614,244.8888,32718.0
2019-06-21 15:40:00,268.07,268.24,267.81,268.02,56973.0,244.8888,245.0441,244.6513,244.8431,56973.0
2019-06-21 15:50:00,268.01,268.01,265.99,266.14,268292.0,244.834,244.834,242.9887,243.1257,268292.0
2019-06-24 09:30:00,267.2,267.93,267.07,267.72,61168.0,244.0941,244.7609,243.9753,244.5691,61168.0
2019-06-24 09:40:00,267.75,267.79,267.04,267.53,30326.0,244.5965,244.633,243.9479,244.3955,30326.0
2019-06-24 09:50:00,267.73,267.96,267.3,267.35,36153.0,244.5782,244.7883,244.1854,244.2311,36153.0
2019-06-24 10:00:00,267.27,267.54,266.91,267.5,22747.0,244.158,244.4047,243.8291,244.3681,22747.0
2019-06-24 10:10:00,267.54,267.94,267.27,267.7,26919.0,244.4047,244.7701,244.158,244.5508,26919.0
2019-06-24 10:20:00,267.74,267.83,267.55,267.83,11769.0,244.5874,244.6696,244.4138,244.6696,11769.0
2019-06-24 10:30:00,267.9,267.97,267.14,267.22,18865.0,244.7335,244.7975,244.0392,244.1123,18865.0
2019-06-24 10:40:00,267.19,267.31,266.88,266.91,17748.0,244.0849,244.1945,243.8017,243.8291,17748.0
2019-06-24 10:50:00,266.87,267.16,266.75,267.0,21576.0,243.7926,244.0575,243.683,243.9113,21576.0
2019-06-24 11:00:00,267.0,267.53,266.97,267.53,23023.0,243.9113,244.3955,243.8839,244.3955,23023.0
2019-06-24 11:10:00,267.57,267.89,267.43,267.49,16910.0,244.4321,244.7244,244.3042,244.359,16910.0
2019-06-24 11:20:00,267.41,267.6,267.33,267.55,9973.0,244.2859,244.4595,244.2128,244.4138,9973.0
2019-06-24 11:30:00,267.53,267.67,267.17,267.26,7185.0,244.3955,244.5234,244.0666,244.1489,7185.0
2019-06-24 11:40:00,267.23,267.46,267.16,267.35,11184.0,244.1215,244.3316,244.0575,244.2311,11184.0
2019-06-24 11:50:00,267.3,267.57,267.17,267.21,10834.0,244.1854,244.4321,244.0666,244.1032,10834.0
2019-06-24 12:00:00,267.21,267.36,267.18,267.26,16846.0,244.1032,244.2402,244.0758,244.1489,16846.0
2019-06-24 12:10:00,267.36,267.51,267.29,267.44,11540.0,244.2402,244.3772,244.1763,244.3133,11540.0
2019-06-24 12:20:00,267.41,267.81,267.4,267.81,9921.0,244.2859,244.6513,244.2768,244.6513,9921.0
2019-06-24 12:30:00,267.74,267.84,267.64,267.69,6141.0,244.5874,244.6787,244.496,244.5417,6141.0
2019-06-24 12:40:00,267.64,267.8,267.57,267.75,10241.0,244.496,244.6422,244.4321,244.5965,10241.0
2019-06-24 12:50:00,267.73,267.74,267.48,267.57,10358.0,244.5782,244.5874,244.3498,244.4321,10358.0
2019-06-24 13:00:00,267.58,267.81,267.52,267.68,12269.0,244.4412,244.6513,244.3864,244.5325,12269.0
2019-06-24 13:10:00,267.71,267.72,267.49,267.5,16691.0,244.56,244.5691,244.359,244.3681,16691.0
2019-06-24 13:20:00,267.5,267.58,267.41,267.57,13094.0,244.3681,244.4412,244.2859,244.4321,13094.0
2019-06-24 13:30:00,267.53,267.74,267.44,267.74,10638.0,244.3955,244.5874,244.3133,244.5874,10638.0
2019-06-24 13:40:00,267.74,267.75,267.33,267.33,18189.0,244.5874,244.5965,244.2128,244.2128,18189.0
2019-06-24 13:50:00,267.34,267.35,266.95,267.22,33378.0,244.2219,244.2311,243.8657,244.1123,33378.0
2019-06-24 14:00:00,267.27,267.31,267.0,267.0,13890.0,244.158,244.1945,243.9113,243.9113,13890.0
2019-06-24 14:10:00,266.99,266.99,266.65,266.69,10133.0,243.9022,243.9022,243.5916,243.6282,10133.0
2019-06-24 14:20:00,266.66,267.04,266.64,266.98,9606.0,243.6008,243.9479,243.5825,243.8931,9606.0
2019-06-24 14:30:00,267.02,267.2,266.98,267.0,8732.0,243.9296,244.0941,243.8931,243.9113,8732.0
2019-06-24 14:40:00,266.99,267.03,266.84,266.98,8573.0,243.9022,243.9388,243.7652,243.8931,8573.0
2019-06-24 14:50:00,266.97,267.16,266.95,267.05,10339.0,243.8839,244.0575,243.8657,243.957,10339.0
2019-06-24 15:00:00,267.07,267.16,266.97,266.98,22327.0,243.9753,244.0575,243.8839,243.8931,22327.0
2019-06-24 15:10:00,266.99,267.14,266.86,266.89,14092.0,243.9022,244.0392,243.7835,243.8109,14092.0
2019-06-24 15:20:00,266.87,267.17,266.76,266.8,17781.0,243.7926,244.0666,243.6921,243.7286,17781.0
2019-06-24 15:30:00,266.83,266.95,266.72,266.79,16028.0,243.7561,243.8657,243.6556,243.7195,16028.0
2019-06-24 15:40:00,266.8,267.06,266.8,266.92,32670.0,243.7286,243.9662,243.7286,243.8383,32670.0
2019-06-24 15:50:00,266.91,267.21,266.52,266.86,109016.0,243.8291,244.1032,243.4729,243.7835,109016.0
2019-06-25 09:30:00,266.71,266.84,265.82,266.13,54498.0,243.6464,243.7652,242.8334,243.1166,54498.0
2019-06-25 09:40:00,265.94,265.99,265.4,265.43,42327.0,242.943,242.9887,242.4497,242.4771,42327.0
2019-06-25 09:50:00,265.5,265.96,265.36,265.68,24217.0,242.5411,242.9613,242.4132,242.7055,24217.0
2019-06-25 10:00:00,265.65,266.12,265.64,266.12,14654.0,242.6781,243.1074,242.669,243.1074,14654.0
2019-06-25 10:10:00,266.13,266.31,265.85,265.93,10964.0,243.1166,243.281,242.8608,242.9339,10964.0
2019-06-25 10:20:00,265.88,266.37,265.66,266.21,12645.0,242.8882,243.3358,242.6872,243.1897,12645.0
2019-06-25 10:30:00,266.2,266.28,265.88,265.88,9341.0,243.1805,243.2536,242.8882,242.8882,9341.0
2019-06-25 10:40:00,265.93,266.07,265.71,265.82,9057.0,242.9339,243.0618,242.7329,242.8334,9057.0
2019-06-25 10:50:00,265.88,266.09,265.55,266.09,19199.0,242.8882,243.08,242.5867,243.08,19199.0
2019-06-25 11:00:00,266.05,266.5,265.76,266.45,26079.0,243.0435,243.4546,242.7786,243.4089,26079.0
2019-06-25 11:10:00,266.5,266.93,266.39,266.93,16090.0,243.4546,243.8474,243.3541,243.8474,16090.0
2019-06-25 11:20:00,266.86,267.07,266.7,266.83,17418.0,243.7835,243.9753,243.6373,243.7561,17418.0
2019-06-25 11:30:00,266.77,266.84,266.17,266.19,11910.0,243.7012,243.7652,243.1531,243.1714,11910.0
2019-06-25 11:40:00,266.22,266.65,266.19,266.39,7338.0,243.1988,243.5916,243.1714,243.3541,7338.0
2019-06-25 11:50:00,266.47,266.91,266.39,266.84,10049.0,243.4272,243.8291,243.3541,243.7652,10049.0
2019-06-25 12:00:00,266.81,266.98,266.69,266.87,9394.0,243.7378,243.8931,243.6282,243.7926,9394.0
2019-06-25 12:10:00,266.89,267.08,266.83,266.87,10647.0,243.8109,243.9844,243.7561,243.7926,10647.0
2019-06-25 12:20:00,266.93,267.02,266.83,266.88,9853.0,243.8474,243.9296,243.7561,243.8017,9853.0
2019-06-25 12:30:00,266.92,267.07,266.1,266.11,13063.0,243.8383,243.9753,243.0892,243.0983,13063.0
2019-06-25 12:40:00,266.06,266.28,266.04,266.14,13449.0,243.0526,243.2536,243.0344,243.1257,13449.0
2019-06-25 12:50:00,266.15,266.27,266.07,266.21,8972.0,243.1349,243.2445,243.0618,243.1897,8972.0
2019-06-25 13:00:00,266.15,266.28,265.62,266.28,17867.0,243.1349,243.2536,242.6507,243.2536,17867.0
2019-06-25 13:10:00,266.34,266.47,266.12,266.32,10146.0,243.3084,243.4272,243.1074,243.2902,10146.0
2019-06-25 13:20:00,266.35,266.55,266.13,266.45,9387.0,243.3176,243.5003,243.1166,243.4089,9387.0
2019-06-25 13:30:00,266.43,266.82,266.4,266.79,18468.0,243.3906,243.7469,243.3632,243.7195,18468.0
2019-06-25 13:40:00,266.71,266.89,266.66,266.75,9961.0,243.6464,243.8109,243.6008,243.683,9961.0
2019-06-25 13:50:00,266.76,266.82,266.41,266.42,7757.0,243.6921,243.7469,243.3724,243.3815,7757.0
2019-06-25 14:00:00,266.41,266.6,266.23,266.6,8546.0,243.3724,243.5459,243.2079,243.5459,8546.0
2019-06-25 14:10:00,266.53,266.78,266.45,266.73,10621.0,243.482,243.7104,243.4089,243.6647,10621.0
2019-06-25 14:20:00,266.72,266.83,266.42,266.48,14382.0,243.6556,243.7561,243.3815,243.4363,14382.0
2019-06-25 14:30:00,266.51,266.52,265.76,266.0,11423.0,243.4637,243.4729,242.7786,242.9978,11423.0
2019-06-25 14:40:00,265.89,266.12,265.77,266.02,12493.0,242.8973,243.1074,242.7877,243.0161,12493.0
2019-06-25 14:50:00,266.02,266.15,265.86,266.04,11985.0,243.0161,243.1349,242.8699,243.0344,11985.0
2019-06-25 15:00:00,266.13,266.46,266.13,266.34,11729.0,243.1166,243.418,243.1166,243.3084,11729.0
2019-06-25 15:10:00,266.38,266.38,265.67,265.78,13822.0,243.345,243.345,242.6964,242.7968,13822.0
2019-06-25 15:20:00,265.81,266.34,265.78,266.26,16386.0,242.8243,243.3084,242.7968,243.2353,16386.0
2019-06-25 15:30:00,266.31,266.5,266.08,266.23,20538.0,243.281,243.4546,243.0709,243.2079,20538.0
2019-06-25 15:40:00,266.22,266.34,265.9,266.1,23627.0,243.1988,243.3084,242.9065,243.0892,23627.0
2019-06-25 15:50:00,266.0,266.53,265.8,266.36,65574.0,242.9978,243.482,242.8151,243.3267,65574.0
2019-06-26 09:30:00,266.53,266.7,264.65,266.66,66491.0,243.482,243.6373,241.7646,243.6008,66491.0
2019-06-26 09:40:00,266.6,266.82,266.14,266.28,14382.0,243.5459,243.7469,243.1257,243.2536,14382.0
2019-06-26 09:50:00,266.49,266.49,265.88,266.2,16743.0,243.4455,243.4455,242.8882,243.1805,16743.0
2019-06-26 10:00:00,266.16,266.42,265.74,265.76,19675.0,243.144,243.3815,242.7603,242.7786,19675.0
2019-06-26 10:10:00,265.75,266.22,265.67,266.09,25767.0,242.7694,243.1988,242.6964,243.08,25767.0
2019-06-26 10:20:00,266.05,266.48,266.01,266.39,14245.0,243.0435,243.4363,243.007,243.3541,14245.0
2019-06-26 10:30:00,266.43,266.44,266.05,266.25,22179.0,243.3906,243.3998,243.0435,243.2262,22179.0
2019-06-26 10:40:00,266.22,266.58,266.11,266.54,22337.0,243.1988,243.5277,243.0983,243.4911,22337.0
2019-06-26 10:50:00,266.58,266.65,265.89,265.95,11477.0,243.5277,243.5916,242.8973,242.9521,11477.0
2019-06-26 11:00:00,265.92,266.07,265.74,265.95,15586.0,242.9247,243.0618,242.7603,242.9521,15586.0
2019-06-26 11:10:00,265.98,266.0,265.33,265.45,21199.0,242.9796,242.9978,242.3858,242.4954,21199.0
2019-06-26 11:20:00,265.49,265.52,265.11,265.21,19681.0,242.5319,242.5593,242.1848,242.2761,19681.0
2019-06-26 11:30:00,265.24,265.28,264.71,264.75,60741.0,242.3035,242.3401,241.8194,241.8559,60741.0
2019-06-26 11:40:00,264.83,265.62,264.6,265.41,48452.0,241.929,242.6507,241.7189,242.4588,48452.0
2019-06-26 11:50:00,265.4,265.52,265.22,265.48,6885.0,242.4497,242.5593,242.2853,242.5228,6885.0
2019-06-26 12:00:00,265.59,265.79,265.53,265.74,6879.0,242.6233,242.806,242.5685,242.7603,6879.0
2019-06-26 12:10:00,265.75,265.84,265.36,265.54,16628.0,242.7694,242.8517,242.4132,242.5776,16628.0
2019-06-26 12:20:00,265.53,265.53,265.36,265.44,7992.0,242.5685,242.5685,242.4132,242.4862,7992.0
2019-06-26 12:30:00,265.39,265.73,265.36,265.51,15384.0,242.4406,242.7512,242.4132,242.5502,15384.0
2019-06-26 12:40:00,265.55,265.87,265.55,265.62,11229.0,242.5867,242.8791,242.5867,242.6507,11229.0
2019-06-26 12:50:00,265.63,265.64,265.4,265.56,7909.0,242.6598,242.669,242.4497,242.5959,7909.0
2019-06-26 13:00:00,265.61,265.66,265.49,265.57,5610.0,242.6415,242.6872,242.5319,242.605,5610.0
2019-06-26 13:10:00,265.56,265.63,265.49,265.56,5376.0,242.5959,242.6598,242.5319,242.5959,5376.0
2019-06-26 13:20:00,265.53,265.53,265.19,265.21,7541.0,242.5685,242.5685,242.2579,242.2761,7541.0
2019-06-26 13:30:00,265.18,265.33,265.05,265.23,7190.0,242.2487,242.3858,242.13,242.2944,7190.0
2019-06-26 13:40:00,265.11,265.11,264.77,264.91,10102.0,242.1848,242.1848,241.8742,242.0021,10102.0
2019-06-26 13:50:00,264.96,264.98,264.79,264.97,10229.0,242.0478,242.066,241.8925,242.0569,10229.0
2019-06-26 14:00:00,265.0,265.27,264.93,265.12,9917.0,242.0843,242.331,242.0204,242.1939,9917.0
2019-06-26 14:10:00,265.13,265.23,265.05,265.14,7109.0,242.2031,242.2944,242.13,242.2122,7109.0
2019-06-26 14:20:00,265.13,265.13,264.6,264.81,9980.0,242.2031,242.2031,241.7189,241.9107,9980.0
2019-06-26 14:30:00,264.85,264.94,264.69,264.7,9589.0,241.9473,242.0295,241.8011,241.8102,9589.0
2019-06-26 14:40:00,264.71,264.73,264.39,264.61,9668.0,241.8194,241.8376,241.527,241.728,9668.0
2019-06-26 14:50:00,264.63,264.82,264.39,264.72,9832.0,241.7463,241.9199,241.527,241.8285,9832.0
2019-06-26 15:00:00,264.82,265.01,264.77,264.87,7828.0,241.9199,242.0934,241.8742,241.9655,7828.0
2019-06-26 15:10:00,264.8,264.92,264.68,264.83,11700.0,241.9016,242.0112,241.792,241.929,11700.0
2019-06-26 15:20:00,264.82,264.92,264.74,264.74,6867.0,241.9199,242.0112,241.8468,241.8468,6867.0
2019-06-26 15:30:00,264.7,264.82,264.52,264.77,10602.0,241.8102,241.9199,241.6458,241.8742,10602.0
2019-06-26 15:40:00,264.83,264.93,264.65,264.83,24101.0,241.929,242.0204,241.7646,241.929,24101.0
2019-06-26 15:50:00,264.81,264.81,264.34,264.41,46597.0,241.9107,241.9107,241.4814,241.5453,46597.0
2019-06-27 09:30:00,264.68,265.48,264.53,264.53,23366.0,241.792,242.5228,241.6549,241.6549,23366.0
2019-06-27 09:40:00,264.38,264.46,263.43,263.53,25428.0,241.5179,241.591,240.6501,240.7414,25428.0
2019-06-27 09:50:00,263.5,264.39,263.45,264.13,17199.0,240.714,241.527,240.6683,241.2895,17199.0
2019-06-27 10:00:00,264.21,264.25,263.69,263.77,15629.0,241.3626,241.3992,240.8876,240.9607,15629.0
2019-06-27 10:10:00,263.73,263.73,262.99,263.41,25735.0,240.9241,240.9241,240.2481,240.6318,25735.0
2019-06-27 10:20:00,263.43,264.48,263.43,264.47,12094.0,240.6501,241.6093,240.6501,241.6001,12094.0
2019-06-27 10:30:00,264.36,264.4,263.94,264.26,10671.0,241.4996,241.5362,241.116,241.4083,10671.0
2019-06-27 10:40:00,264.19,264.54,264.05,264.49,9320.0,241.3443,241.6641,241.2164,241.6184,9320.0
2019-06-27 10:50:00,264.38,264.73,264.29,264.72,9974.0,241.5179,241.8376,241.4357,241.8285,9974.0
2019-06-27 11:00:00,264.68,265.1,264.68,265.0,26860.0,241.792,242.1757,241.792,242.0843,26860.0
2019-06-27 11:10:00,264.98,265.05,264.39,264.59,25457.0,242.066,242.13,241.527,241.7098,25457.0
2019-06-27 11:20:00,264.61,264.79,264.38,264.68,12391.0,241.728,241.8925,241.5179,241.792,12391.0
2019-06-27 11:30:00,264.64,265.09,264.51,265.09,10822.0,241.7554,242.1665,241.6367,242.1665,10822.0
2019-06-27 11:40:00,265.04,265.43,264.94,265.19,17547.0,242.1208,242.4771,242.0295,242.2579,17547.0
2019-06-27 11:50:00,265.15,265.18,264.91,265.0,5431.0,242.2213,242.2487,242.0021,242.0843,5431.0
2019-06-27 12:00:00,265.02,265.23,264.96,265.23,7523.0,242.1026,242.2944,242.0478,242.2944,7523.0
2019-06-27 12:10:00,265.25,265.57,265.24,265.48,16818.0,242.3127,242.605,242.3035,242.5228,16818.0
2019-06-27 12:20:00,265.55,265.64,265.33,265.42,10818.0,242.5867,242.669,242.3858,242.468,10818.0
2019-06-27 12:30:00,265.41,265.71,265.35,265.55,9883.0,242.4588,242.7329,242.404,242.5867,9883.0
2019-06-27 12:40:00,265.61,265.62,265.3,265.43,3610.0,242.6415,242.6507,242.3584,242.4771,3610.0
2019-06-27 12:50:00,265.47,265.62,265.38,265.57,8337.0,242.5137,242.6507,242.4314,242.605,8337.0
2019-06-27 13:00:00,265.54,265.7,265.54,265.58,8087.0,242.5776,242.7238,242.5776,242.6141,8087.0
2019-06-27 13:10:00,265.5,265.63,265.47,265.48,6466.0,242.5411,242.6598,242.5137,242.5228,6466.0
2019-06-27 13:20:00,265.57,265.72,265.54,265.72,2564.0,242.605,242.742,242.5776,242.742,2564.0
2019-06-27 13:30:00,265.73,266.09,265.73,265.96,8753.0,242.7512,243.08,242.7512,242.9613,8753.0
2019-06-27 13:40:00,265.93,266.02,265.84,265.97,8772.0,242.9339,243.0161,242.8517,242.9704,8772.0
2019-06-27 13:50:00,265.9,266.04,265.9,265.98,7910.0,242.9065,243.0344,242.9065,242.9796,7910.0
2019-06-27 14:00:00,265.98,266.08,265.89,266.0,9612.0,242.9796,243.0709,242.8973,242.9978,9612.0
2019-06-27 14:10:00,266.07,266.21,266.04,266.2,6902.0,243.0618,243.1897,243.0344,243.1805,6902.0
2019-06-27 14:20:00,266.14,266.24,266.07,266.2,6782.0,243.1257,243.2171,243.0618,243.1805,6782.0
2019-06-27 14:30:00,266.22,266.42,266.17,266.22,12442.0,243.1988,243.3815,243.1531,243.1988,12442.0
2019-06-27 14:40:00,266.23,266.39,266.2,266.35,14964.0,243.2079,243.3541,243.1805,243.3176,14964.0
2019-06-27 14:50:00,266.31,266.48,266.29,266.32,11150.0,243.281,243.4363,243.2627,243.2902,11150.0
2019-06-27 15:00:00,266.35,266.4,266.03,266.09,7044.0,243.3176,243.3632,243.0252,243.08,7044.0
2019-06-27 15:10:00,266.07,266.18,265.98,266.02,6026.0,243.0618,243.1623,242.9796,243.0161,6026.0
2019-06-27 15:20:00,265.98,266.2,265.97,266.17,8507.0,242.9796,243.1805,242.9704,243.1531,8507.0
2019-06-27 15:30:00,266.15,266.37,265.97,266.36,15389.0,243.1349,243.3358,242.9704,243.3267,15389.0
2019-06-27 15:40:00,266.37,266.37,266.15,266.18,17825.0,243.3358,243.3358,243.1349,243.1623,17825.0
2019-06-27 15:50:00,266.22,266.31,265.52,265.56,97095.0,243.1988,243.281,242.5593,242.5959,97095.0
2019-06-28 09:30:00,265.5,266.08,264.61,265.67,26848.0,242.5411,243.0709,241.728,242.6964,26848.0
2019-06-28 09:40:00,265.68,265.73,265.15,265.35,11862.0,242.7055,242.7512,242.2213,242.404,11862.0
2019-06-28 09:50:00,265.15,266.09,265.15,266.09,13464.0,242.2213,243.08,242.2213,243.08,13464.0
2019-06-28 10:00:00,266.06,266.09,265.73,265.88,9804.0,243.0526,243.08,242.7512,242.8882,9804.0
2019-06-28 10:10:00,265.95,266.39,265.86,266.24,11606.0,242.9521,243.3541,242.8699,243.2171,11606.0
2019-06-28 10:20:00,266.2,266.29,265.46,265.83,15539.0,243.1805,243.2627,242.5045,242.8425,15539.0
2019-06-28 10:30:00,265.89,265.93,265.64,265.79,13453.0,242.8973,242.9339,242.669,242.806,13453.0
2019-06-28 10:40:00,265.81,265.9,265.5,265.51,5743.0,242.8243,242.9065,242.5411,242.5502,5743.0
2019-06-28 10:50:00,265.56,265.69,264.77,264.85,21840.0,242.5959,242.7146,241.8742,241.9473,21840.0
2019-06-28 11:00:00,264.84,264.87,264.2,264.75,19716.0,241.9381,241.9655,241.3535,241.8559,19716.0
2019-06-28 11:10:00,264.77,265.19,264.54,264.81,53966.0,241.8742,242.2579,241.6641,241.9107,53966.0
2019-06-28 11:20:00,264.72,264.73,264.21,264.44,12216.0,241.8285,241.8376,241.3626,241.5727,12216.0
2019-06-28 11:30:00,264.43,265.12,264.32,264.59,47187.0,241.5636,242.1939,241.4631,241.7098,47187.0
2019-06-28 11:40:00,264.68,264.69,264.32,264.37,10341.0,241.792,241.8011,241.4631,241.5088,10341.0
2019-06-28 11:50:00,264.42,264.55,264.23,264.39,9005.0,241.5545,241.6732,241.3809,241.527,9005.0
2019-06-28 12:00:00,264.39,264.87,264.39,264.79,11919.0,241.527,241.9655,241.527,241.8925,11919.0
2019-06-28 12:10:00,264.7,264.76,264.47,264.7,8066.0,241.8102,241.8651,241.6001,241.8102,8066.0
2019-06-28 12:20:00,264.72,265.27,264.71,265.05,11061.0,241.8285,242.331,241.8194,242.13,11061.0
2019-06-28 12:30:00,265.03,265.03,264.72,264.91,13417.0,242.1117,242.1117,241.8285,242.0021,13417.0
2019-06-28 12:40:00,264.91,265.03,264.84,265.03,15096.0,242.0021,242.1117,241.9381,242.1117,15096.0
2019-06-28 12:50:00,265.07,265.14,264.93,265.06,17136.0,242.1482,242.2122,242.0204,242.1391,17136.0
2019-06-28 13:00:00,265.01,265.01,264.86,264.9,9080.0,242.0934,242.0934,241.9564,241.9929,9080.0
2019-06-28 13:10:00,264.93,264.97,264.65,264.78,11883.0,242.0204,242.0569,241.7646,241.8833,11883.0
2019-06-28 13:20:00,264.68,264.92,264.62,264.78,6987.0,241.792,242.0112,241.7372,241.8833,6987.0
2019-06-28 13:30:00,264.73,264.84,264.65,264.79,7027.0,241.8376,241.9381,241.7646,241.8925,7027.0
2019-06-28 13:40:00,264.81,264.85,264.4,264.5,15751.0,241.9107,241.9473,241.5362,241.6275,15751.0
2019-06-28 13:50:00,264.45,264.47,264.14,264.16,15743.0,241.5819,241.6001,241.2987,241.3169,15743.0
2019-06-28 14:00:00,264.11,264.46,264.05,264.37,13401.0,241.2713,241.591,241.2164,241.5088,13401.0
2019-06-28 14:10:00,264.37,264.37,264.07,264.07,12723.0,241.5088,241.5088,241.2347,241.2347,12723.0
2019-06-28 14:20:00,264.1,264.29,264.08,264.11,9956.0,241.2621,241.4357,241.2439,241.2713,9956.0
2019-06-28 14:30:00,264.11,264.33,264.05,264.23,8975.0,241.2713,241.4722,241.2164,241.3809,8975.0
2019-06-28 14:40:00,264.24,264.61,264.21,264.33,26166.0,241.39,241.728,241.3626,241.4722,26166.0
2019-06-28 14:50:00,264.34,264.37,264.06,264.21,11492.0,241.4814,241.5088,241.2256,241.3626,11492.0
2019-06-28 15:00:00,264.24,264.58,264.16,264.54,10859.0,241.39,241.7006,241.3169,241.6641,10859.0
2019-06-28 15:10:00,264.52,264.58,263.95,264.15,26478.0,241.6458,241.7006,241.1251,241.3078,26478.0
2019-06-28 15:20:00,264.13,264.21,263.84,263.84,34603.0,241.2895,241.3626,241.0246,241.0246,34603.0
2019-06-28 15:30:00,263.87,264.08,263.71,263.91,34602.0,241.052,241.2439,240.9059,241.0886,34602.0
2019-06-28 15:40:00,263.96,263.96,263.36,263.45,55014.0,241.1342,241.1342,240.5861,240.6683,55014.0
2019-06-28 15:50:00,263.47,264.51,263.37,264.13,131937.0,240.6866,241.6367,240.5953,241.2895,131937.0
2019-07-01 09:30:00,266.23,267.0,265.5,265.6,81156.0,243.2079,243.9113,242.5411,242.6324,81156.0
2019-07-01 09:40:00,265.69,266.18,264.4,264.52,47420.0,242.7146,243.1623,241.5362,241.6458,47420.0
2019-07-01 09:50:00,264.36,265.03,263.66,263.79,44136.0,241.4996,242.1117,240.8602,240.9789,44136.0
2019-07-01 10:00:00,263.9,264.05,263.35,263.36,56259.0,241.0794,241.2164,240.577,240.5861,56259.0
2019-07-01 10:10:00,263.3,263.77,263.14,263.57,44576.0,240.5313,240.9607,240.3851,240.778,44576.0
2019-07-01 10:20:00,263.61,263.66,263.1,263.26,42379.0,240.8145,240.8602,240.3486,240.4948,42379.0
2019-07-01 10:30:00,263.2,263.43,262.99,263.31,41360.0,240.44,240.6501,240.2481,240.5404,41360.0
2019-07-01 10:40:00,263.29,263.48,263.13,263.2,29408.0,240.5222,240.6957,240.376,240.44,29408.0
2019-07-01 10:50:00,263.19,263.2,262.76,263.05,40305.0,240.4308,240.44,240.038,240.3029,40305.0
2019-07-01 11:00:00,263.08,263.11,262.78,262.99,27464.0,240.3303,240.3577,240.0563,240.2481,27464.0
2019-07-01 11:10:00,262.99,263.13,262.81,262.83,14918.0,240.2481,240.376,240.0837,240.1019,14918.0
2019-07-01 11:20:00,262.85,262.96,262.45,262.88,33814.0,240.1202,240.2207,239.7548,240.1476,33814.0
2019-07-01 11:30:00,262.84,263.12,262.79,263.05,11415.0,240.1111,240.3669,240.0654,240.3029,11415.0
2019-07-01 11:40:00,263.05,263.05,262.58,262.61,40426.0,240.3029,240.3029,239.8736,239.901,40426.0
2019-07-01 11:50:00,262.62,262.98,262.61,262.9,10612.0,239.9101,240.239,239.901,240.1659,10612.0
2019-07-01 12:00:00,262.92,263.08,262.84,262.92,18198.0,240.1842,240.3303,240.1111,240.1842,18198.0
2019-07-01 12:10:00,262.96,263.12,262.96,263.0,22685.0,240.2207,240.3669,240.2207,240.2572,22685.0
2019-07-01 12:20:00,262.98,263.01,262.7,262.79,18962.0,240.239,240.2664,239.9832,240.0654,18962.0
2019-07-01 12:30:00,262.8,262.81,262.28,262.37,31201.0,240.0745,240.0837,239.5995,239.6817,31201.0
2019-07-01 12:40:00,262.46,262.93,262.44,262.56,12478.0,239.7639,240.1933,239.7457,239.8553,12478.0
2019-07-01 12:50:00,262.55,262.64,261.9,261.97,19174.0,239.8462,239.9284,239.2524,239.3163,19174.0
2019-07-01 13:00:00,261.94,262.15,261.92,262.11,23657.0,239.2889,239.4808,239.2706,239.4442,23657.0
2019-07-01 13:10:00,262.05,262.15,261.84,261.97,18256.0,239.3894,239.4808,239.1976,239.3163,18256.0
2019-07-01 13:20:00,262.0,262.51,261.98,262.47,17978.0,239.3437,239.8096,239.3255,239.7731,17978.0
2019-07-01 13:30:00,262.5,262.63,262.29,262.45,19503.0,239.8005,239.9192,239.6086,239.7548,19503.0
2019-07-01 13:40:00,262.48,262.85,262.47,262.6,14759.0,239.7822,240.1202,239.7731,239.8918,14759.0
2019-07-01 13:50:00,262.66,262.74,262.53,262.7,11995.0,239.9466,240.0197,239.8279,239.9832,11995.0
2019-07-01 14:00:00,262.69,262.76,262.4,262.42,16298.0,239.9741,240.038,239.7091,239.7274,16298.0
2019-07-01 14:10:00,262.39,262.47,262.3,262.32,14920.0,239.7,239.7731,239.6178,239.636,14920.0
2019-07-01 14:20:00,262.34,262.39,261.98,262.02,11652.0,239.6543,239.7,239.3255,239.362,11652.0
2019-07-01 14:30:00,261.99,262.17,261.9,262.11,19135.0,239.3346,239.499,239.2524,239.4442,19135.0
2019-07-01 14:40:00,262.06,262.32,262.04,262.32,14146.0,239.3985,239.636,239.3803,239.636,14146.0
2019-07-01 14:50:00,262.32,262.6,262.21,262.24,14449.0,239.636,239.8918,239.5356,239.563,14449.0
2019-07-01 15:00:00,262.19,262.52,262.19,262.47,17073.0,239.5173,239.8188,239.5173,239.7731,17073.0
2019-07-01 15:10:00,262.48,262.61,262.33,262.5,25526.0,239.7822,239.901,239.6452,239.8005,25526.0
2019-07-01 15:20:00,262.53,262.57,262.33,262.4,33375.0,239.8279,239.8644,239.6452,239.7091,33375.0
2019-07-01 15:30:00,262.41,263.13,262.33,263.11,41262.0,239.7183,240.376,239.6452,240.3577,41262.0
2019-07-01 15:40:00,263.16,263.46,263.08,263.35,31587.0,240.4034,240.6775,240.3303,240.577,31587.0
2019-07-01 15:50:00,263.44,263.88,263.32,263.53,132128.0,240.6592,241.0611,240.5496,240.7414,132128.0
2019-07-02 09:30:00,264.02,264.02,261.67,262.79,63775.0,241.189,241.189,239.0423,240.0654,63775.0
2019-07-02 09:40:00,262.89,263.48,262.82,263.47,13879.0,240.1568,240.6957,240.0928,240.6866,13879.0
2019-07-02 09:50:00,263.38,263.75,263.03,263.31,17538.0,240.6044,240.9424,240.2847,240.5404,17538.0
2019-07-02 10:00:00,263.36,263.65,263.22,263.52,14700.0,240.5861,240.851,240.4582,240.7323,14700.0
2019-07-02 10:10:00,263.57,263.97,263.47,263.86,11600.0,240.778,241.1434,240.6866,241.0429,11600.0
2019-07-02 10:20:00,263.87,264.4,263.81,264.37,22716.0,241.052,241.5362,240.9972,241.5088,22716.0
2019-07-02 10:30:00,264.39,264.66,264.33,264.66,12796.0,241.527,241.7737,241.4722,241.7737,12796.0
2019-07-02 10:40:00,264.68,264.88,264.55,264.59,15752.0,241.792,241.9747,241.6732,241.7098,15752.0
2019-07-02 10:50:00,264.58,264.95,264.58,264.7,16166.0,241.7006,242.0386,241.7006,241.8102,16166.0
2019-07-02 11:00:00,264.69,264.74,264.53,264.6,9054.0,241.8011,241.8468,241.6549,241.7189,9054.0
2019-07-02 11:10:00,264.54,264.67,264.45,264.55,6310.0,241.6641,241.7828,241.5819,241.6732,6310.0
2019-07-02 11:20:00,264.56,264.63,264.3,264.31,21487.0,241.6823,241.7463,241.4448,241.454,21487.0
2019-07-02 11:30:00,264.34,264.34,263.98,264.03,25785.0,241.4814,241.4814,241.1525,241.1982,25785.0
2019-07-02 11:40:00,263.93,264.17,263.89,263.99,9090.0,241.1068,241.3261,241.0703,241.1616,9090.0
2019-07-02 11:50:00,264.01,264.04,263.71,263.72,14702.0,241.1799,241.2073,240.9059,240.915,14702.0
2019-07-02 12:00:00,263.75,263.88,263.67,263.8,14384.0,240.9424,241.0611,240.8693,240.9881,14384.0
2019-07-02 12:10:00,263.88,263.88,263.55,263.7,21628.0,241.0611,241.0611,240.7597,240.8967,21628.0
2019-07-02 12:20:00,263.75,263.82,263.32,263.51,20302.0,240.9424,241.0063,240.5496,240.7231,20302.0
2019-07-02 12:30:00,263.6,263.82,263.2,263.62,79368.0,240.8054,241.0063,240.44,240.8236,79368.0
2019-07-02 12:40:00,263.69,263.7,263.37,263.38,4904.0,240.8876,240.8967,240.5953,240.6044,4904.0
2019-07-02 12:50:00,263.36,263.47,263.25,263.42,6928.0,240.5861,240.6866,240.4856,240.6409,6928.0
2019-07-02 13:00:00,263.46,263.85,263.45,263.77,6516.0,240.6775,241.0337,240.6683,240.9607,6516.0
2019-07-02 13:10:00,263.77,263.89,263.75,263.83,6780.0,240.9607,241.0703,240.9424,241.0155,6780.0
2019-07-02 13:20:00,263.82,264.13,263.78,264.06,9590.0,241.0063,241.2895,240.9698,241.2256,9590.0
2019-07-02 13:30:00,264.09,264.34,263.99,264.31,5248.0,241.253,241.4814,241.1616,241.454,5248.0
2019-07-02 13:40:00,264.32,264.39,264.19,264.38,5275.0,241.4631,241.527,241.3443,241.5179,5275.0
2019-07-02 13:50:00,264.35,264.48,264.33,264.45,11038.0,241.4905,241.6093,241.4722,241.5819,11038.0
2019-07-02 14:00:00,264.41,264.74,264.37,264.72,8983.0,241.5453,241.8468,241.5088,241.8285,8983.0
2019-07-02 14:10:00,264.75,264.84,264.68,264.72,5634.0,241.8559,241.9381,241.792,241.8285,5634.0
2019-07-02 14:20:00,264.73,264.75,264.42,264.58,16306.0,241.8376,241.8559,241.5545,241.7006,16306.0
2019-07-02 14:30:00,264.59,264.79,264.43,264.5,8359.0,241.7098,241.8925,241.5636,241.6275,8359.0
2019-07-02 14:40:00,264.46,264.47,264.29,264.3,5845.0,241.591,241.6001,241.4357,241.4448,5845.0
2019-07-02 14:50:00,264.27,264.31,264.04,264.04,4414.0,241.4174,241.454,241.2073,241.2073,4414.0
2019-07-02 15:00:00,264.12,264.46,264.12,264.39,7279.0,241.2804,241.591,241.2804,241.527,7279.0
2019-07-02 15:10:00,264.41,264.5,263.95,264.2,11716.0,241.5453,241.6275,241.1251,241.3535,11716.0
2019-07-02 15:20:00,264.2,264.5,264.17,264.4,9286.0,241.3535,241.6275,241.3261,241.5362,9286.0
2019-07-02 15:30:00,264.39,264.8,264.39,264.67,9485.0,241.527,241.9016,241.527,241.7828,9485.0
2019-07-02 15:40:00,264.69,264.74,264.42,264.52,25265.0,241.8011,241.8468,241.5545,241.6458,25265.0
2019-07-02 15:50:00,264.51,265.57,264.44,265.56,118169.0,241.6367,242.605,241.5727,242.5959,118169.0
2019-07-03 09:30:00,265.27,266.36,265.14,265.32,34733.0,242.331,243.3267,242.2122,242.3766,34733.0
2019-07-03 09:40:00,265.45,266.16,265.31,266.05,22094.0,242.4954,243.144,242.3675,243.0435,22094.0
2019-07-03 09:50:00,266.07,266.35,265.98,266.26,10913.0,243.0618,243.3176,242.9796,243.2353,10913.0
2019-07-03 10:00:00,266.22,266.63,266.19,266.25,59697.0,243.1988,243.5733,243.1714,243.2262,59697.0
2019-07-03 10:10:00,266.24,266.76,266.08,266.74,18101.0,243.2171,243.6921,243.0709,243.6738,18101.0
2019-07-03 10:20:00,266.73,266.81,266.5,266.76,15135.0,243.6647,243.7378,243.4546,243.6921,15135.0
2019-07-03 10:30:00,266.81,267.28,266.81,267.27,21707.0,243.7378,244.1671,243.7378,244.158,21707.0
2019-07-03 10:40:00,267.29,267.59,267.26,267.33,18001.0,244.1763,244.4503,244.1489,244.2128,18001.0
2019-07-03 10:50:00,267.33,267.34,267.02,267.07,18675.0,244.2128,244.2219,243.9296,243.9753,18675.0
2019-07-03 11:00:00,267.06,267.13,266.86,267.02,9657.0,243.9662,244.0301,243.7835,243.9296,9657.0
2019-07-03 11:10:00,267.04,267.35,266.91,267.31,12152.0,243.9479,244.2311,243.8291,244.1945,12152.0
2019-07-03 11:20:00,267.39,267.73,266.94,267.73,74995.0,244.2676,244.5782,243.8565,244.5782,74995.0
2019-07-03 11:30:00,267.7,267.9,267.53,267.71,19391.0,244.5508,244.7335,244.3955,244.56,19391.0
2019-07-03 11:40:00,267.74,267.91,267.55,267.63,16967.0,244.5874,244.7427,244.4138,244.4869,16967.0
2019-07-03 11:50:00,267.72,268.26,267.67,268.24,20002.0,244.5691,245.0624,244.5234,245.0441,20002.0
2019-07-03 12:00:00,268.12,268.32,268.05,268.25,15644.0,244.9345,245.1172,244.8706,245.0533,15644.0
2019-07-03 12:10:00,268.24,268.56,268.12,268.34,23390.0,245.0441,245.3364,244.9345,245.1355,23390.0
2019-07-03 12:20:00,268.33,268.38,268.06,268.33,21949.0,245.1263,245.172,244.8797,245.1263,21949.0
2019-07-03 12:30:00,268.34,268.63,268.19,268.63,20956.0,245.1355,245.4004,244.9984,245.4004,20956.0
2019-07-03 12:40:00,268.63,268.87,268.57,268.75,28938.0,245.4004,245.6196,245.3456,245.51,28938.0
2019-07-03 12:50:00,268.77,269.16,268.47,269.14,95893.0,245.5283,245.8846,245.2542,245.8663,95893.0
2019-07-05 09:30:00,268.2,268.56,267.0,267.79,40871.0,245.0076,245.3364,243.9113,244.633,40871.0
2019-07-05 09:40:00,267.61,268.25,267.49,267.56,31896.0,244.4686,245.0533,244.359,244.4229,31896.0
2019-07-05 09:50:00,267.55,267.77,267.08,267.31,18895.0,244.4138,244.6148,243.9844,244.1945,18895.0
2019-07-05 10:00:00,267.31,267.48,267.01,267.29,20458.0,244.1945,244.3498,243.9205,244.1763,20458.0
2019-07-05 10:10:00,267.21,267.27,266.87,267.08,32478.0,244.1032,244.158,243.7926,243.9844,32478.0
2019-07-05 10:20:00,267.1,267.1,266.5,266.52,20664.0,244.0027,244.0027,243.4546,243.4729,20664.0
2019-07-05 10:30:00,266.47,266.64,266.27,266.46,13293.0,243.4272,243.5825,243.2445,243.418,13293.0
2019-07-05 10:40:00,266.5,267.01,266.43,267.01,11691.0,243.4546,243.9205,243.3906,243.9205,11691.0
2019-07-05 10:50:00,266.93,267.45,266.93,267.31,10855.0,243.8474,244.3224,243.8474,244.1945,10855.0
2019-07-05 11:00:00,267.25,267.35,266.88,267.35,12623.0,244.1397,244.2311,243.8017,244.2311,12623.0
2019-07-05 11:10:00,267.43,267.79,267.41,267.62,16808.0,244.3042,244.633,244.2859,244.4777,16808.0
2019-07-05 11:20:00,267.58,267.8,267.4,267.69,6486.0,244.4412,244.6422,244.2768,244.5417,6486.0
2019-07-05 11:30:00,267.62,267.97,267.62,267.92,13034.0,244.4777,244.7975,244.4777,244.7518,13034.0
2019-07-05 11:40:00,267.92,267.93,267.23,267.52,9767.0,244.7518,244.7609,244.1215,244.3864,9767.0
2019-07-05 11:50:00,267.58,267.82,267.52,267.59,9897.0,244.4412,244.6604,244.3864,244.4503,9897.0
2019-07-05 12:00:00,267.59,267.73,267.42,267.63,7402.0,244.4503,244.5782,244.295,244.4869,7402.0
2019-07-05 12:10:00,267.66,268.19,267.59,268.19,7589.0,244.5143,244.9984,244.4503,244.9984,7589.0
2019-07-05 12:20:00,268.15,268.28,267.86,267.96,7560.0,244.9619,245.0807,244.697,244.7883,7560.0
2019-07-05 12:30:00,268.0,268.11,267.83,268.11,11043.0,244.8249,244.9254,244.6696,244.9254,11043.0
2019-07-05 12:40:00,268.15,268.32,268.06,268.21,11556.0,244.9619,245.1172,244.8797,245.0167,11556.0
2019-07-05 12:50:00,268.23,268.48,268.11,268.21,5721.0,245.035,245.2634,244.9254,245.0167,5721.0
2019-07-05 13:00:00,268.21,268.22,267.96,267.96,5746.0,245.0167,245.0259,244.7883,244.7883,5746.0
2019-07-05 13:10:00,267.97,268.0,267.71,267.92,8721.0,244.7975,244.8249,244.56,244.7518,8721.0
2019-07-05 13:20:00,267.9,268.54,267.9,268.54,12327.0,244.7335,245.3182,244.7335,245.3182,12327.0
2019-07-05 13:30:00,268.58,268.59,268.34,268.44,7495.0,245.3547,245.3639,245.1355,245.2268,7495.0
2019-07-05 13:40:00,268.34,268.43,268.06,268.14,10661.0,245.1355,245.2177,244.8797,244.9528,10661.0
2019-07-05 13:50:00,268.07,268.19,268.02,268.13,6447.0,244.8888,244.9984,244.8431,244.9436,6447.0
2019-07-05 14:00:00,268.19,268.46,268.14,268.25,9317.0,244.9984,245.2451,244.9528,245.0533,9317.0
2019-07-05 14:10:00,268.27,268.4,268.16,268.4,5142.0,245.0715,245.1903,244.971,245.1903,5142.0
2019-07-05 14:20:00,268.38,268.38,268.15,268.24,7660.0,245.172,245.172,244.9619,245.0441,7660.0
2019-07-05 14:30:00,268.26,268.54,268.22,268.41,7318.0,245.0624,245.3182,245.0259,245.1994,7318.0
2019-07-05 14:40:00,268.35,268.45,268.25,268.38,10659.0,245.1446,245.236,245.0533,245.172,10659.0
2019-07-05 14:50:00,268.37,268.59,268.34,268.49,6988.0,245.1629,245.3639,245.1355,245.2725,6988.0
2019-07-05 15:00:00,268.57,268.61,268.29,268.39,9918.0,245.3456,245.3821,245.0898,245.1812,9918.0
2019-07-05 15:10:00,268.34,268.39,268.12,268.32,11200.0,245.1355,245.1812,244.9345,245.1172,11200.0
2019-07-05 15:20:00,268.26,268.38,268.14,268.3,13152.0,245.0624,245.172,244.9528,245.0989,13152.0
2019-07-05 15:30:00,268.35,268.45,268.15,268.26,7713.0,245.1446,245.236,244.9619,245.0624,7713.0
2019-07-05 15:40:00,268.29,268.42,268.19,268.36,16001.0,245.0898,245.2086,244.9984,245.1537,16001.0
2019-07-05 15:50:00,268.34,268.39,267.44,268.29,138532.0,245.1355,245.1812,244.3133,245.0898,138532.0
2019-07-08 09:30:00,268.18,268.6,267.35,267.83,31809.0,244.9893,245.373,244.2311,244.6696,31809.0
2019-07-08 09:40:00,267.88,268.9,267.82,268.5,48744.0,244.7153,245.647,244.6604,245.2816,48744.0
2019-07-08 09:50:00,268.61,268.74,268.15,268.38,15999.0,245.3821,245.5009,244.9619,245.172,15999.0
2019-07-08 10:00:00,268.38,268.51,268.05,268.51,18555.0,245.172,245.2908,244.8706,245.2908,18555.0
2019-07-08 10:10:00,268.6,268.92,268.53,268.73,19328.0,245.373,245.6653,245.309,245.4917,19328.0
2019-07-08 10:20:00,268.77,268.81,268.5,268.71,6360.0,245.5283,245.5648,245.2816,245.4735,6360.0
2019-07-08 10:30:00,268.68,268.89,268.37,268.89,11098.0,245.4461,245.6379,245.1629,245.6379,11098.0
2019-07-08 10:40:00,268.83,269.09,268.76,268.82,14234.0,245.5831,245.8206,245.5192,245.574,14234.0
2019-07-08 10:50:00,268.88,269.24,268.76,269.11,15070.0,245.6288,245.9576,245.5192,245.8389,15070.0
2019-07-08 11:00:00,269.12,269.42,269.12,269.23,13098.0,245.848,246.1221,245.848,245.9485,13098.0
2019-07-08 11:10:00,269.27,269.69,269.25,269.44,15463.0,245.9851,246.3687,245.9668,246.1404,15463.0
2019-07-08 11:20:00,269.47,269.51,269.11,269.19,14364.0,246.1678,246.2043,245.8389,245.912,14364.0
2019-07-08 11:30:00,269.21,269.35,269.1,269.1,14179.0,245.9302,246.0581,245.8298,245.8298,14179.0
2019-07-08 11:40:00,269.1,269.23,268.91,269.07,17925.0,245.8298,245.9485,245.6562,245.8023,17925.0
2019-07-08 11:50:00,269.14,269.29,269.01,269.16,10470.0,245.8663,246.0033,245.7475,245.8846,10470.0
2019-07-08 12:00:00,269.12,269.19,268.86,269.11,10810.0,245.848,245.912,245.6105,245.8389,10810.0
2019-07-08 12:10:00,269.15,269.26,268.95,269.26,7908.0,245.8754,245.9759,245.6927,245.9759,7908.0
2019-07-08 12:20:00,269.23,269.34,269.04,269.15,13427.0,245.9485,246.049,245.7749,245.8754,13427.0
2019-07-08 12:30:00,269.17,269.29,269.09,269.16,10071.0,245.8937,246.0033,245.8206,245.8846,10071.0
2019-07-08 12:40:00,269.19,269.2,268.95,269.01,13236.0,245.912,245.9211,245.6927,245.7475,13236.0
2019-07-08 12:50:00,269.09,269.19,268.96,269.19,6227.0,245.8206,245.912,245.7019,245.912,6227.0
2019-07-08 13:00:00,269.2,269.29,269.06,269.18,6350.0,245.9211,246.0033,245.7932,245.9028,6350.0
2019-07-08 13:10:00,269.2,269.27,269.12,269.13,7376.0,245.9211,245.9851,245.848,245.8572,7376.0
2019-07-08 13:20:00,269.1,269.21,269.08,269.13,8997.0,245.8298,245.9302,245.8115,245.8572,8997.0
2019-07-08 13:30:00,269.13,269.18,269.01,269.12,7069.0,245.8572,245.9028,245.7475,245.848,7069.0
2019-07-08 13:40:00,269.08,269.1,268.83,268.92,13915.0,245.8115,245.8298,245.5831,245.6653,13915.0
2019-07-08 13:50:00,268.91,269.01,268.87,268.97,6033.0,245.6562,245.7475,245.6196,245.711,6033.0
2019-07-08 14:00:00,268.95,268.96,268.73,268.9,6912.0,245.6927,245.7019,245.4917,245.647,6912.0
2019-07-08 14:10:00,268.88,268.97,268.69,268.97,5154.0,245.6288,245.711,245.4552,245.711,5154.0
2019-07-08 14:20:00,269.0,269.0,268.66,268.93,6513.0,245.7384,245.7384,245.4278,245.6745,6513.0
2019-07-08 14:30:00,268.99,269.23,268.96,269.21,4439.0,245.7293,245.9485,245.7019,245.9302,4439.0
2019-07-08 14:40:00,269.19,269.45,269.19,269.31,10947.0,245.912,246.1495,245.912,246.0216,10947.0
2019-07-08 14:50:00,269.28,269.34,269.19,269.21,7430.0,245.9942,246.049,245.912,245.9302,7430.0
2019-07-08 15:00:00,269.19,269.31,269.13,269.24,12137.0,245.912,246.0216,245.8572,245.9576,12137.0
2019-07-08 15:10:00,269.19,269.63,269.19,269.45,14428.0,245.912,246.3139,245.912,246.1495,14428.0
2019-07-08 15:20:00,269.5,269.51,269.24,269.31,16545.0,246.1952,246.2043,245.9576,246.0216,16545.0
2019-07-08 15:30:00,269.34,269.66,269.34,269.66,21136.0,246.049,246.3413,246.049,246.3413,21136.0
2019-07-08 15:40:00,269.66,269.69,269.37,269.48,28620.0,246.3413,246.3687,246.0764,246.1769,28620.0
2019-07-08 15:50:00,269.51,269.56,269.21,269.49,68763.0,246.2043,246.25,245.9302,246.186,68763.0
2019-07-09 09:30:00,269.36,269.75,269.09,269.43,53742.0,246.0673,246.4235,245.8206,246.1312,53742.0
2019-07-09 09:40:00,269.39,269.95,269.08,269.75,35093.0,246.0947,246.6063,245.8115,246.4235,35093.0
2019-07-09 09:50:00,269.73,269.97,269.56,269.75,27163.0,246.4053,246.6245,246.25,246.4235,27163.0
2019-07-09 10:00:00,269.72,270.78,269.72,270.46,80125.0,246.3961,247.3645,246.3961,247.0721,80125.0
2019-07-09 10:10:00,270.33,270.33,269.77,270.05,18602.0,246.9534,246.9534,246.4418,246.6976,18602.0
2019-07-09 10:20:00,270.04,270.09,269.27,269.33,23201.0,246.6885,246.7341,245.9851,246.0399,23201.0
2019-07-09 10:30:00,269.32,269.88,269.14,269.32,63904.0,246.0307,246.5423,245.8663,246.0307,63904.0
2019-07-09 10:40:00,269.34,269.53,269.28,269.4,7638.0,246.049,246.2226,245.9942,246.1038,7638.0
2019-07-09 10:50:00,269.44,269.47,269.16,269.21,19872.0,246.1404,246.1678,245.8846,245.9302,19872.0
2019-07-09 11:00:00,269.18,269.53,269.07,269.47,23377.0,245.9028,246.2226,245.8023,246.1678,23377.0
2019-07-09 11:10:00,269.51,269.66,269.42,269.63,11651.0,246.2043,246.3413,246.1221,246.3139,11651.0
2019-07-09 11:20:00,269.63,269.68,269.14,269.14,19398.0,246.3139,246.3596,245.8663,245.8663,19398.0
2019-07-09 11:30:00,269.22,269.5,268.77,269.0,23885.0,245.9394,246.1952,245.5283,245.7384,23885.0
2019-07-09 11:40:00,268.87,268.91,268.5,268.53,17753.0,245.6196,245.6562,245.2816,245.309,17753.0
2019-07-09 11:50:00,268.5,268.75,268.49,268.74,10489.0,245.2816,245.51,245.2725,245.5009,10489.0
2019-07-09 12:00:00,268.75,269.2,268.75,268.99,18343.0,245.51,245.9211,245.51,245.7293,18343.0
2019-07-09 12:10:00,268.98,269.33,268.98,269.31,11657.0,245.7201,246.0399,245.7201,246.0216,11657.0
2019-07-09 12:20:00,269.29,269.29,268.91,269.15,7771.0,246.0033,246.0033,245.6562,245.8754,7771.0
2019-07-09 12:30:00,269.22,269.28,269.05,269.19,7929.0,245.9394,245.9942,245.7841,245.912,7929.0
2019-07-09 12:40:00,269.16,269.33,269.12,269.3,10224.0,245.8846,246.0399,245.848,246.0125,10224.0
2019-07-09 12:50:00,269.28,269.48,269.28,269.31,6616.0,245.9942,246.1769,245.9942,246.0216,6616.0
2019-07-09 13:00:00,269.3,269.63,269.3,269.62,22260.0,246.0125,246.3139,246.0125,246.3048,22260.0
2019-07-09 13:10:00,269.62,269.8,269.59,269.8,12546.0,246.3048,246.4692,246.2774,246.4692,12546.0
2019-07-09 13:20:00,269.86,269.97,269.76,269.97,12485.0,246.524,246.6245,246.4327,246.6245,12485.0
2019-07-09 13:30:00,269.99,270.0,269.8,269.93,11727.0,246.6428,246.6519,246.4692,246.588,11727.0
2019-07-09 13:40:00,269.91,269.97,269.73,269.9,8574.0,246.5697,246.6245,246.4053,246.5606,8574.0
2019-07-09 13:50:00,269.81,269.94,269.72,269.81,7508.0,246.4784,246.5971,246.3961,246.4784,7508.0
2019-07-09 14:00:00,269.83,269.84,269.61,269.64,9731.0,246.4966,246.5058,246.2957,246.3231,9731.0
2019-07-09 14:10:00,269.68,269.8,269.53,269.69,20943.0,246.3596,246.4692,246.2226,246.3687,20943.0
2019-07-09 14:20:00,269.67,269.68,269.37,269.42,12412.0,246.3505,246.3596,246.0764,246.1221,12412.0
2019-07-09 14:30:00,269.43,269.51,269.32,269.34,5909.0,246.1312,246.2043,246.0307,246.049,5909.0
2019-07-09 14:40:00,269.38,269.54,269.3,269.35,8756.0,246.0855,246.2317,246.0125,246.0581,8756.0
2019-07-09 14:50:00,269.35,269.46,269.13,269.19,11424.0,246.0581,246.1586,245.8572,245.912,11424.0
2019-07-09 15:00:00,269.16,269.22,269.01,269.07,9814.0,245.8846,245.9394,245.7475,245.8023,9814.0
2019-07-09 15:10:00,269.09,269.24,269.03,269.18,10184.0,245.8206,245.9576,245.7658,245.9028,10184.0
2019-07-09 15:20:00,269.15,269.17,269.03,269.12,14157.0,245.8754,245.8937,245.7658,245.848,14157.0
2019-07-09 15:30:00,269.13,269.41,269.08,269.34,14234.0,245.8572,246.1129,245.8115,246.049,14234.0
2019-07-09 15:40:00,269.4,269.66,269.21,269.58,26839.0,246.1038,246.3413,245.9302,246.2682,26839.0
2019-07-09 15:50:00,269.55,270.14,269.55,269.97,102262.0,246.2408,246.7798,246.2408,246.6245,102262.0
2019-07-10 09:30:00,270.05,271.43,270.05,270.31,43739.0,246.6976,247.9583,246.6976,246.9351,43739.0
2019-07-10 09:40:00,270.44,270.78,269.76,270.66,28914.0,247.0539,247.3645,246.4327,247.2549,28914.0
2019-07-10 09:50:00,270.61,270.98,270.44,270.81,15030.0,247.2092,247.5472,247.0539,247.3919,15030.0
2019-07-10 10:00:00,270.86,271.01,270.12,270.32,14387.0,247.4376,247.5746,246.7615,246.9443,14387.0
2019-07-10 10:10:00,270.25,270.34,270.06,270.23,13769.0,246.8803,246.9625,246.7067,246.862,13769.0
2019-07-10 10:20:00,270.31,270.39,269.94,270.06,15627.0,246.9351,247.0082,246.5971,246.7067,15627.0
2019-07-10 10:30:00,270.06,270.22,270.03,270.2,13578.0,246.7067,246.8529,246.6793,246.8346,13578.0
2019-07-10 10:40:00,270.25,270.41,269.85,270.17,15442.0,246.8803,247.0265,246.5149,246.8072,15442.0
2019-07-10 10:50:00,270.11,270.29,269.9,270.06,20661.0,246.7524,246.9168,246.5606,246.7067,20661.0
2019-07-10 11:00:00,270.01,270.01,269.5,269.5,18103.0,246.6611,246.6611,246.1952,246.1952,18103.0
2019-07-10 11:10:00,269.55,269.82,269.5,269.5,18467.0,246.2408,246.4875,246.1952,246.1952,18467.0
2019-07-10 11:20:00,269.5,269.79,269.34,269.79,19833.0,246.1952,246.4601,246.049,246.4601,19833.0
2019-07-10 11:30:00,269.8,269.97,269.71,269.71,19062.0,246.4692,246.6245,246.387,246.387,19062.0
2019-07-10 11:40:00,269.75,269.97,269.66,269.85,9799.0,246.4235,246.6245,246.3413,246.5149,9799.0
2019-07-10 11:50:00,269.88,269.99,269.71,269.92,13853.0,246.5423,246.6428,246.387,246.5788,13853.0
2019-07-10 12:00:00,269.94,270.11,269.81,270.07,14791.0,246.5971,246.7524,246.4784,246.7159,14791.0
2019-07-10 12:10:00,270.0,270.0,269.77,269.77,7866.0,246.6519,246.6519,246.4418,246.4418,7866.0
2019-07-10 12:20:00,269.81,269.81,269.54,269.57,12551.0,246.4784,246.4784,246.2317,246.2591,12551.0
2019-07-10 12:30:00,269.62,269.73,269.55,269.63,11455.0,246.3048,246.4053,246.2408,246.3139,11455.0
2019-07-10 12:40:00,269.63,269.81,269.56,269.66,9861.0,246.3139,246.4784,246.25,246.3413,9861.0
2019-07-10 12:50:00,269.71,269.76,269.62,269.75,4945.0,246.387,246.4327,246.3048,246.4235,4945.0
2019-07-10 13:00:00,269.74,269.89,269.7,269.86,10432.0,246.4144,246.5514,246.3779,246.524,10432.0
2019-07-10 13:10:00,269.89,270.13,269.87,270.04,9840.0,246.5514,246.7707,246.5332,246.6885,9840.0
2019-07-10 13:20:00,270.01,270.19,270.01,270.13,9036.0,246.6611,246.8255,246.6611,246.7707,9036.0
2019-07-10 13:30:00,270.15,270.31,270.11,270.29,10973.0,246.789,246.9351,246.7524,246.9168,10973.0
2019-07-10 13:40:00,270.28,270.5,270.28,270.42,9687.0,246.9077,247.1087,246.9077,247.0356,9687.0
2019-07-10 13:50:00,270.46,270.7,270.33,270.67,40072.0,247.0721,247.2914,246.9534,247.264,40072.0
2019-07-10 14:00:00,270.7,270.8,270.37,270.44,16105.0,247.2914,247.3827,246.9899,247.0539,16105.0
2019-07-10 14:10:00,270.44,270.5,270.21,270.21,15086.0,247.0539,247.1087,246.8438,246.8438,15086.0
2019-07-10 14:20:00,270.27,270.5,270.27,270.34,5277.0,246.8986,247.1087,246.8986,246.9625,5277.0
2019-07-10 14:30:00,270.3,270.47,270.28,270.44,4169.0,246.926,247.0813,246.9077,247.0539,4169.0
2019-07-10 14:40:00,270.45,270.53,270.25,270.26,6271.0,247.063,247.1361,246.8803,246.8894,6271.0
2019-07-10 14:50:00,270.26,270.54,270.25,270.49,9166.0,246.8894,247.1452,246.8803,247.0996,9166.0
2019-07-10 15:00:00,270.49,270.66,270.3,270.49,10499.0,247.0996,247.2549,246.926,247.0996,10499.0
2019-07-10 15:10:00,270.5,270.72,270.5,270.62,12593.0,247.1087,247.3097,247.1087,247.2183,12593.0
2019-07-10 15:20:00,270.61,270.78,270.44,270.68,28365.0,247.2092,247.3645,247.0539,247.2731,28365.0
2019-07-10 15:30:00,270.69,270.97,270.65,270.93,31337.0,247.2823,247.538,247.2457,247.5015,31337.0
2019-07-10 15:40:00,270.95,271.21,270.83,271.18,35357.0,247.5198,247.7573,247.4102,247.7299,35357.0
2019-07-10 15:50:00,271.15,271.53,271.1,271.41,93411.0,247.7025,248.0496,247.6568,247.94,93411.0
2019-07-11 09:30:00,272.33,274.08,271.81,274.08,61875.0,248.7804,250.3791,248.3054,250.3791,61875.0
2019-07-11 09:40:00,274.04,274.13,273.09,273.59,39393.0,250.3426,250.4248,249.4747,249.9315,39393.0
2019-07-11 09:50:00,273.5,274.33,273.49,274.26,34142.0,249.8493,250.6075,249.8401,250.5435,34142.0
2019-07-11 10:00:00,274.19,274.91,274.17,274.54,81668.0,250.4796,251.1373,250.4613,250.7993,81668.0
2019-07-11 10:10:00,274.47,274.47,273.34,273.68,95611.0,250.7354,250.7354,249.7031,250.0137,95611.0
2019-07-11 10:20:00,273.68,274.53,273.65,274.41,22201.0,250.0137,250.7902,249.9863,250.6806,22201.0
2019-07-11 10:30:00,274.43,274.43,273.83,274.21,70672.0,250.6988,250.6988,250.1507,250.4979,70672.0
2019-07-11 10:40:00,274.16,274.37,273.74,274.12,56064.0,250.4522,250.644,250.0685,250.4157,56064.0
2019-07-11 10:50:00,274.08,275.07,274.04,275.01,70171.0,250.3791,251.2835,250.3426,251.2287,70171.0
2019-07-11 11:00:00,275.03,275.68,274.96,275.63,49408.0,251.247,251.8408,251.183,251.7951,49408.0
2019-07-11 11:10:00,275.62,276.05,275.38,275.64,48611.0,251.7859,252.1788,251.5667,251.8042,48611.0
2019-07-11 11:20:00,275.67,275.98,275.5,275.83,22325.0,251.8316,252.1148,251.6763,251.9778,22325.0
2019-07-11 11:30:00,275.86,276.42,275.86,276.2,40034.0,252.0052,252.5168,252.0052,252.3158,40034.0
2019-07-11 11:40:00,276.23,276.4,276.05,276.33,20116.0,252.3432,252.4985,252.1788,252.4345,20116.0
2019-07-11 11:50:00,276.31,276.57,276.16,276.47,22710.0,252.4163,252.6538,252.2792,252.5624,22710.0
2019-07-11 12:00:00,276.49,276.74,276.26,276.36,28932.0,252.5807,252.8091,252.3706,252.4619,28932.0
2019-07-11 12:10:00,276.38,276.5,276.17,276.4,27580.0,252.4802,252.5898,252.2884,252.4985,27580.0
2019-07-11 12:20:00,276.41,276.52,276.14,276.29,14517.0,252.5076,252.6081,252.261,252.398,14517.0
2019-07-11 12:30:00,276.2,276.48,276.17,276.36,8625.0,252.3158,252.5716,252.2884,252.4619,8625.0
2019-07-11 12:40:00,276.38,276.53,276.35,276.39,11570.0,252.4802,252.6172,252.4528,252.4894,11570.0
2019-07-11 12:50:00,276.39,276.77,276.27,276.69,20955.0,252.4894,252.8365,252.3797,252.7634,20955.0
2019-07-11 13:00:00,276.68,276.76,276.38,276.53,26680.0,252.7543,252.8274,252.4802,252.6172,26680.0
2019-07-11 13:10:00,276.58,276.59,276.15,276.23,17688.0,252.6629,252.6721,252.2701,252.3432,17688.0
2019-07-11 13:20:00,276.28,276.32,275.86,275.92,17563.0,252.3889,252.4254,252.0052,252.06,17563.0
2019-07-11 13:30:00,275.93,276.22,275.58,276.16,28344.0,252.0691,252.3341,251.7494,252.2792,28344.0
2019-07-11 13:40:00,276.18,276.25,275.74,275.92,58597.0,252.2975,252.3615,251.8956,252.06,58597.0
2019-07-11 13:50:00,275.9,276.1,275.74,275.9,18632.0,252.0417,252.2244,251.8956,252.0417,18632.0
2019-07-11 14:00:00,275.9,275.97,275.6,275.8,19725.0,252.0417,252.1057,251.7677,251.9504,19725.0
2019-07-11 14:10:00,275.79,275.84,275.28,275.47,18040.0,251.9412,251.9869,251.4753,251.6489,18040.0
2019-07-11 14:20:00,275.57,275.74,275.48,275.69,16959.0,251.7403,251.8956,251.658,251.8499,16959.0
2019-07-11 14:30:00,275.7,276.2,275.7,276.15,22176.0,251.859,252.3158,251.859,252.2701,22176.0
2019-07-11 14:40:00,276.19,276.42,276.08,276.28,23569.0,252.3067,252.5168,252.2062,252.3889,23569.0
2019-07-11 14:50:00,276.29,276.36,276.02,276.2,17550.0,252.398,252.4619,252.1514,252.3158,17550.0
2019-07-11 15:00:00,276.24,276.46,276.11,276.37,19885.0,252.3523,252.5533,252.2336,252.4711,19885.0
2019-07-11 15:10:00,276.37,276.38,276.01,276.05,21797.0,252.4711,252.4802,252.1422,252.1788,21797.0
2019-07-11 15:20:00,276.08,276.22,275.96,276.06,24747.0,252.2062,252.3341,252.0965,252.1879,24747.0
2019-07-11 15:30:00,276.11,276.24,275.9,276.19,27610.0,252.2336,252.3523,252.0417,252.3067,27610.0
2019-07-11 15:40:00,276.18,276.52,276.06,276.5,36491.0,252.2975,252.6081,252.1879,252.5898,36491.0
2019-07-11 15:50:00,276.54,276.64,276.19,276.46,126766.0,252.6264,252.7177,252.3067,252.5533,126766.0
2019-07-12 09:30:00,276.5,277.2,276.01,277.08,108764.0,252.5898,253.2293,252.1422,253.1197,108764.0
2019-07-12 09:40:00,277.05,277.95,277.05,277.55,70412.0,253.0923,253.9145,253.0923,253.549,70412.0
2019-07-12 09:50:00,277.64,278.46,277.51,278.07,63187.0,253.6313,254.3804,253.5125,254.0241,63187.0
2019-07-12 10:00:00,278.15,278.45,277.64,278.02,59296.0,254.0972,254.3712,253.6313,253.9784,59296.0
2019-07-12 10:10:00,277.93,277.93,277.28,277.88,30895.0,253.8962,253.8962,253.3024,253.8505,30895.0
2019-07-12 10:20:00,277.82,278.06,277.75,278.04,34304.0,253.7957,254.0149,253.7318,253.9967,34304.0
2019-07-12 10:30:00,278.06,278.72,278.0,278.54,76795.0,254.0149,254.6179,253.9601,254.4534,76795.0
2019-07-12 10:40:00,278.5,278.68,278.29,278.35,45538.0,254.4169,254.5813,254.2251,254.2799,45538.0
2019-07-12 10:50:00,278.3,278.62,278.28,278.46,16866.0,254.2342,254.5265,254.2159,254.3804,16866.0
2019-07-12 11:00:00,278.44,278.83,278.38,278.65,45123.0,254.3621,254.7184,254.3073,254.5539,45123.0
2019-07-12 11:10:00,278.71,279.46,278.68,279.25,78229.0,254.6087,255.2939,254.5813,255.102,78229.0
2019-07-12 11:20:00,279.27,279.35,279.05,279.18,12780.0,255.1203,255.1934,254.9193,255.0381,12780.0
2019-07-12 11:30:00,279.13,279.19,278.93,279.0,19207.0,254.9924,255.0472,254.8097,254.8737,19207.0
2019-07-12 11:40:00,279.03,279.17,278.86,278.9,25446.0,254.9011,255.029,254.7458,254.7823,25446.0
2019-07-12 11:50:00,278.86,278.86,278.57,278.83,35327.0,254.7458,254.7458,254.4808,254.7184,35327.0
2019-07-12 12:00:00,278.8,279.23,278.8,279.18,15339.0,254.691,255.0838,254.691,255.0381,15339.0
2019-07-12 12:10:00,279.15,279.17,278.98,279.11,17468.0,255.0107,255.029,254.8554,254.9741,17468.0
2019-07-12 12:20:00,279.1,279.12,278.89,278.89,14636.0,254.965,254.9833,254.7732,254.7732,14636.0
2019-07-12 12:30:00,278.88,279.15,278.8,279.08,22064.0,254.764,255.0107,254.691,254.9467,22064.0
2019-07-12 12:40:00,279.06,279.13,278.82,278.95,11681.0,254.9285,254.9924,254.7092,254.828,11681.0
2019-07-12 12:50:00,278.95,279.11,278.8,279.05,13763.0,254.828,254.9741,254.691,254.9193,13763.0
2019-07-12 13:00:00,279.08,279.19,278.93,278.96,12744.0,254.9467,255.0472,254.8097,254.8371,12744.0
2019-07-12 13:10:00,278.94,278.95,278.55,278.68,19723.0,254.8188,254.828,254.4626,254.5813,19723.0
2019-07-12 13:20:00,278.69,279.0,278.69,278.96,7595.0,254.5905,254.8737,254.5905,254.8371,7595.0
2019-07-12 13:30:00,278.96,279.39,278.92,279.26,41942.0,254.8371,255.2299,254.8006,255.1112,41942.0
2019-07-12 13:40:00,279.26,279.26,279.0,279.0,9400.0,255.1112,255.1112,254.8737,254.8737,9400.0
2019-07-12 13:50:00,279.06,279.2,279.04,279.13,11740.0,254.9285,255.0564,254.9102,254.9924,11740.0
2019-07-12 14:00:00,279.14,279.17,278.86,279.15,10973.0,255.0016,255.029,254.7458,255.0107,10973.0
2019-07-12 14:10:00,279.14,279.31,279.13,279.18,10619.0,255.0016,255.1569,254.9924,255.0381,10619.0
2019-07-12 14:20:00,279.16,279.26,279.1,279.24,9758.0,255.0198,255.1112,254.965,255.0929,9758.0
2019-07-12 14:30:00,279.19,279.34,279.17,279.29,25076.0,255.0472,255.1843,255.029,255.1386,25076.0
2019-07-12 14:40:00,279.32,279.38,279.18,279.27,9129.0,255.166,255.2208,255.0381,255.1203,9129.0
2019-07-12 14:50:00,279.29,279.68,279.29,279.68,8618.0,255.1386,255.4949,255.1386,255.4949,8618.0
2019-07-12 15:00:00,279.71,279.87,279.54,279.8,31312.0,255.5223,255.6684,255.367,255.6045,31312.0
2019-07-12 15:10:00,279.8,279.83,279.63,279.68,20434.0,255.6045,255.6319,255.4492,255.4949,20434.0
2019-07-12 15:20:00,279.7,279.86,279.63,279.85,22886.0,255.5131,255.6593,255.4492,255.6502,22886.0
2019-07-12 15:30:00,279.87,279.98,279.66,279.87,26563.0,255.6684,255.7689,255.4766,255.6684,26563.0
2019-07-12 15:40:00,279.88,280.0,279.53,279.57,48715.0,255.6776,255.7872,255.3578,255.3944,48715.0
2019-07-12 15:50:00,279.58,279.58,279.26,279.45,112542.0,255.4035,255.4035,255.1112,255.2847,112542.0
2019-07-15 09:30:00,279.98,280.15,278.9,279.82,78207.0,255.7689,255.9242,254.7823,255.6227,78207.0
2019-07-15 09:40:00,279.77,279.8,278.96,279.62,72817.0,255.5771,255.6045,254.8371,255.44,72817.0
2019-07-15 09:50:00,279.66,280.54,279.52,280.2,111338.0,255.4766,256.2805,255.3487,255.9699,111338.0
2019-07-15 10:00:00,280.23,280.23,279.49,279.49,15976.0,255.9973,255.9973,255.3213,255.3213,15976.0
2019-07-15 10:10:00,279.56,279.66,279.32,279.47,24376.0,255.3852,255.4766,255.166,255.303,24376.0
2019-07-15 10:20:00,279.45,279.46,279.22,279.42,18335.0,255.2847,255.2939,255.0746,255.2573,18335.0
2019-07-15 10:30:00,279.47,279.66,279.27,279.5,15248.0,255.303,255.4766,255.1203,255.3304,15248.0
2019-07-15 10:40:00,279.46,280.09,279.46,280.09,17161.0,255.2939,255.8694,255.2939,255.8694,17161.0
2019-07-15 10:50:00,280.04,280.04,279.74,279.81,9945.0,255.8237,255.8237,255.5497,255.6136,9945.0
2019-07-15 11:00:00,279.78,280.05,279.64,280.05,15463.0,255.5862,255.8329,255.4583,255.8329,15463.0
2019-07-15 11:10:00,280.03,280.23,280.0,280.05,13788.0,255.8146,255.9973,255.7872,255.8329,13788.0
2019-07-15 11:20:00,280.03,280.21,279.9,280.13,26154.0,255.8146,255.979,255.6958,255.9059,26154.0
2019-07-15 11:30:00,280.08,280.25,279.89,279.94,23691.0,255.8603,256.0156,255.6867,255.7324,23691.0
2019-07-15 11:40:00,279.9,280.07,279.78,279.79,21551.0,255.6958,255.8511,255.5862,255.5953,21551.0
2019-07-15 11:50:00,279.83,279.97,279.67,279.92,12218.0,255.6319,255.7598,255.4857,255.7141,12218.0
2019-07-15 12:00:00,279.96,280.01,279.88,279.98,7698.0,255.7506,255.7963,255.6776,255.7689,7698.0
2019-07-15 12:10:00,279.99,280.04,279.9,279.95,14204.0,255.778,255.8237,255.6958,255.7415,14204.0
2019-07-15 12:20:00,279.97,280.02,279.91,279.99,15352.0,255.7598,255.8055,255.705,255.778,15352.0
2019-07-15 12:30:00,279.97,280.02,279.87,279.9,24747.0,255.7598,255.8055,255.6684,255.6958,24747.0
2019-07-15 12:40:00,279.84,279.94,279.73,279.92,17061.0,255.641,255.7324,255.5405,255.7141,17061.0
2019-07-15 12:50:00,279.91,279.95,279.74,279.92,18844.0,255.705,255.7415,255.5497,255.7141,18844.0
2019-07-15 13:00:00,279.93,280.0,279.78,279.9,13338.0,255.7232,255.7872,255.5862,255.6958,13338.0
2019-07-15 13:10:00,279.84,279.94,279.75,279.91,19374.0,255.641,255.7324,255.5588,255.705,19374.0
2019-07-15 13:20:00,279.9,280.21,279.88,280.13,36887.0,255.6958,255.979,255.6776,255.9059,36887.0
2019-07-15 13:30:00,280.17,280.3,280.04,280.23,7138.0,255.9425,256.0612,255.8237,255.9973,7138.0
2019-07-15 13:40:00,280.19,280.26,279.98,280.02,8225.0,255.9608,256.0247,255.7689,255.8055,8225.0
2019-07-15 13:50:00,280.06,280.15,280.03,280.04,8119.0,255.842,255.9242,255.8146,255.8237,8119.0
2019-07-15 14:00:00,280.01,280.26,280.01,280.26,9802.0,255.7963,256.0247,255.7963,256.0247,9802.0
2019-07-15 14:10:00,280.26,280.31,280.13,280.25,16247.0,256.0247,256.0704,255.9059,256.0156,16247.0
2019-07-15 14:20:00,280.24,280.42,280.23,280.37,17524.0,256.0064,256.1709,255.9973,256.1252,17524.0
2019-07-15 14:30:00,280.38,280.39,280.06,280.1,18114.0,256.1343,256.1435,255.842,255.8785,18114.0
2019-07-15 14:40:00,280.07,280.21,280.02,280.11,9535.0,255.8511,255.979,255.8055,255.8877,9535.0
2019-07-15 14:50:00,280.11,280.13,280.0,280.07,30985.0,255.8877,255.9059,255.7872,255.8511,30985.0
2019-07-15 15:00:00,280.08,280.24,280.03,280.24,37726.0,255.8603,256.0064,255.8146,256.0064,37726.0
2019-07-15 15:10:00,280.25,280.25,280.02,280.03,10921.0,256.0156,256.0156,255.8055,255.8146,10921.0
2019-07-15 15:20:00,280.03,280.32,280.03,280.25,18193.0,255.8146,256.0795,255.8146,256.0156,18193.0
2019-07-15 15:30:00,280.22,280.41,280.19,280.34,22330.0,255.9882,256.1617,255.9608,256.0978,22330.0
2019-07-15 15:40:00,280.35,280.44,280.32,280.39,40576.0,256.1069,256.1891,256.0795,256.1435,40576.0
2019-07-15 15:50:00,280.35,280.7,280.35,280.58,89737.0,256.1069,256.4267,256.1069,256.317,89737.0
2019-07-16 09:30:00,281.0,281.31,280.38,280.88,48724.0,256.7007,256.9839,256.1343,256.5911,48724.0
2019-07-16 09:40:00,280.88,281.15,280.5,280.77,44803.0,256.5911,256.8377,256.2439,256.4906,44803.0
2019-07-16 09:50:00,280.8,281.0,279.86,280.18,71153.0,256.518,256.7007,255.6593,255.9516,71153.0
2019-07-16 10:00:00,280.21,280.24,279.92,279.92,14328.0,255.979,256.0064,255.7141,255.7141,14328.0
2019-07-16 10:10:00,280.05,280.65,280.01,280.55,52229.0,255.8329,256.381,255.7963,256.2896,52229.0
2019-07-16 10:20:00,280.52,280.9,280.14,280.29,63149.0,256.2622,256.6094,255.9151,256.0521,63149.0
2019-07-16 10:30:00,280.25,280.46,280.15,280.17,20879.0,256.0156,256.2074,255.9242,255.9425,20879.0
2019-07-16 10:40:00,280.18,280.49,280.17,280.46,14840.0,255.9516,256.2348,255.9425,256.2074,14840.0
2019-07-16 10:50:00,280.41,280.49,280.12,280.44,7637.0,256.1617,256.2348,255.8968,256.1891,7637.0
2019-07-16 11:00:00,280.43,280.43,280.0,280.01,15933.0,256.18,256.18,255.7872,255.7963,15933.0
2019-07-16 11:10:00,280.05,280.1,279.77,279.99,24061.0,255.8329,255.8785,255.5771,255.778,24061.0
2019-07-16 11:20:00,279.94,280.08,279.85,279.95,36840.0,255.7324,255.8603,255.6502,255.7415,36840.0
2019-07-16 11:30:00,279.94,280.1,279.93,279.99,12168.0,255.7324,255.8785,255.7232,255.778,12168.0
2019-07-16 11:40:00,280.01,280.07,279.8,279.9,19333.0,255.7963,255.8511,255.6045,255.6958,19333.0
2019-07-16 11:50:00,279.91,280.0,279.8,279.91,18524.0,255.705,255.7872,255.6045,255.705,18524.0
2019-07-16 12:00:00,279.88,280.26,279.83,280.07,27463.0,255.6776,256.0247,255.6319,255.8511,27463.0
2019-07-16 12:10:00,280.11,280.22,280.01,280.1,25173.0,255.8877,255.9882,255.7963,255.8785,25173.0
2019-07-16 12:20:00,280.08,280.71,280.08,280.3,15942.0,255.8603,256.4358,255.8603,256.0612,15942.0
2019-07-16 12:30:00,280.34,280.66,280.28,280.53,9055.0,256.0978,256.3901,256.043,256.2714,9055.0
2019-07-16 12:40:00,280.56,280.81,280.55,280.55,6305.0,256.2988,256.5271,256.2896,256.2896,6305.0
2019-07-16 12:50:00,280.57,280.59,280.22,280.5,14960.0,256.3079,256.3262,255.9882,256.2439,14960.0
2019-07-16 13:00:00,280.46,280.99,280.46,280.87,9360.0,256.2074,256.6916,256.2074,256.582,9360.0
2019-07-16 13:10:00,280.87,281.15,280.87,280.94,13351.0,256.582,256.8377,256.582,256.6459,13351.0
2019-07-16 13:20:00,280.96,281.25,280.93,281.17,8730.0,256.6642,256.9291,256.6368,256.856,8730.0
2019-07-16 13:30:00,281.14,281.14,280.84,280.9,9562.0,256.8286,256.8286,256.5545,256.6094,9562.0
2019-07-16 13:40:00,280.86,280.86,280.66,280.68,9587.0,256.5728,256.5728,256.3901,256.4084,9587.0
2019-07-16 13:50:00,280.65,280.7,280.38,280.53,10122.0,256.381,256.4267,256.1343,256.2714,10122.0
2019-07-16 14:00:00,280.57,280.83,280.47,280.66,12515.0,256.3079,256.5454,256.2165,256.3901,12515.0
2019-07-16 14:10:00,280.71,280.77,280.62,280.71,6265.0,256.4358,256.4906,256.3536,256.4358,6265.0
2019-07-16 14:20:00,280.67,281.0,280.55,281.0,11580.0,256.3992,256.7007,256.2896,256.7007,11580.0
2019-07-16 14:30:00,281.02,281.25,280.89,280.98,17704.0,256.719,256.9291,256.6002,256.6824,17704.0
2019-07-16 14:40:00,281.04,281.2,280.97,281.14,26456.0,256.7373,256.8834,256.6733,256.8286,26456.0
2019-07-16 14:50:00,281.14,281.28,281.1,281.1,13352.0,256.8286,256.9565,256.7921,256.7921,13352.0
2019-07-16 15:00:00,281.1,281.24,281.1,281.18,9305.0,256.7921,256.92,256.7921,256.8651,9305.0
2019-07-16 15:10:00,281.17,281.31,281.12,281.26,27022.0,256.856,256.9839,256.8103,256.9382,27022.0
2019-07-16 15:20:00,281.26,281.37,281.07,281.09,17969.0,256.9382,257.0387,256.7647,256.7829,17969.0
2019-07-16 15:30:00,281.07,281.23,281.03,281.04,17451.0,256.7647,256.9108,256.7281,256.7373,17451.0
2019-07-16 15:40:00,281.06,281.22,280.68,280.68,27725.0,256.7555,256.9017,256.4084,256.4084,27725.0
2019-07-16 15:50:00,280.7,280.88,280.37,280.66,66885.0,256.4267,256.5911,256.1252,256.3901,66885.0
2019-07-17 09:30:00,281.05,282.11,281.0,281.47,98326.0,256.7464,257.7147,256.7007,257.1301,98326.0
2019-07-17 09:40:00,281.38,281.52,280.59,281.3,92911.0,257.0478,257.1757,256.3262,256.9748,92911.0
2019-07-17 09:50:00,281.39,281.72,280.95,281.46,32318.0,257.057,257.3584,256.655,257.1209,32318.0
2019-07-17 10:00:00,281.39,282.05,281.37,281.51,41267.0,257.057,257.6599,257.0387,257.1666,41267.0
2019-07-17 10:10:00,281.53,281.75,281.17,281.25,18595.0,257.1849,257.3859,256.856,256.9291,18595.0
2019-07-17 10:20:00,281.27,281.46,280.8,280.9,19577.0,256.9474,257.1209,256.518,256.6094,19577.0
2019-07-17 10:30:00,280.8,281.35,280.78,281.1,20773.0,256.518,257.0204,256.4997,256.7921,20773.0
2019-07-17 10:40:00,281.06,281.31,280.54,280.54,37185.0,256.7555,256.9839,256.2805,256.2805,37185.0
2019-07-17 10:50:00,280.54,281.04,280.31,281.04,25968.0,256.2805,256.7373,256.0704,256.7373,25968.0
2019-07-17 11:00:00,280.98,281.19,280.63,280.71,10613.0,256.6824,256.8743,256.3627,256.4358,10613.0
2019-07-17 11:10:00,280.77,281.09,280.69,280.81,10864.0,256.4906,256.7829,256.4175,256.5271,10864.0
2019-07-17 11:20:00,280.85,280.91,280.36,280.36,13177.0,256.5637,256.6185,256.1161,256.1161,13177.0
2019-07-17 11:30:00,280.39,280.64,280.38,280.56,7701.0,256.1435,256.3718,256.1343,256.2988,7701.0
2019-07-17 11:40:00,280.55,280.84,280.5,280.58,10740.0,256.2896,256.5545,256.2439,256.317,10740.0
2019-07-17 11:50:00,280.57,280.68,280.46,280.52,11766.0,256.3079,256.4084,256.2074,256.2622,11766.0
2019-07-17 12:00:00,280.55,280.78,280.46,280.57,12259.0,256.2896,256.4997,256.2074,256.3079,12259.0
2019-07-17 12:10:00,280.57,280.58,280.22,280.35,12257.0,256.3079,256.317,255.9882,256.1069,12257.0
2019-07-17 12:20:00,280.37,280.65,280.37,280.65,8340.0,256.1252,256.381,256.1252,256.381,8340.0
2019-07-17 12:30:00,280.66,281.47,280.64,281.39,29973.0,256.3901,257.1301,256.3718,257.057,29973.0
2019-07-17 12:40:00,281.38,281.39,281.0,281.01,13400.0,257.0478,257.057,256.7007,256.7098,13400.0
2019-07-17 12:50:00,281.01,281.37,280.96,281.29,17846.0,256.7098,257.0387,256.6642,256.9656,17846.0
2019-07-17 13:00:00,281.27,281.46,281.27,281.31,18372.0,256.9474,257.1209,256.9474,256.9839,18372.0
2019-07-17 13:10:00,281.33,281.59,281.31,281.44,10053.0,257.0022,257.2397,256.9839,257.1027,10053.0
2019-07-17 13:20:00,281.48,281.67,281.21,281.23,12471.0,257.1392,257.3128,256.8925,256.9108,12471.0
2019-07-17 13:30:00,281.23,281.29,281.15,281.21,10591.0,256.9108,256.9656,256.8377,256.8925,10591.0
2019-07-17 13:40:00,281.19,281.36,281.18,281.31,9122.0,256.8743,257.0296,256.8651,256.9839,9122.0
2019-07-17 13:50:00,281.36,281.37,281.06,281.28,8363.0,257.0296,257.0387,256.7555,256.9565,8363.0
2019-07-17 14:00:00,281.3,281.3,280.97,281.03,5654.0,256.9748,256.9748,256.6733,256.7281,5654.0
2019-07-17 14:10:00,281.01,281.05,280.59,280.88,10747.0,256.7098,256.7464,256.3262,256.5911,10747.0
2019-07-17 14:20:00,280.97,281.57,280.92,281.54,38892.0,256.6733,257.2214,256.6276,257.194,38892.0
2019-07-17 14:30:00,281.54,281.79,281.39,281.76,25459.0,257.194,257.4224,257.057,257.395,25459.0
2019-07-17 14:40:00,281.73,281.82,281.6,281.68,15091.0,257.3676,257.4498,257.2488,257.3219,15091.0
2019-07-17 14:50:00,281.66,281.67,281.43,281.6,19389.0,257.3036,257.3128,257.0935,257.2488,19389.0
2019-07-17 15:00:00,281.6,282.13,281.42,282.09,26456.0,257.2488,257.733,257.0844,257.6965,26456.0
2019-07-17 15:10:00,282.13,282.85,282.1,282.68,71446.0,257.733,258.3907,257.7056,258.2354,71446.0
2019-07-17 15:20:00,282.68,282.7,281.97,282.11,35682.0,258.2354,258.2537,257.5868,257.7147,35682.0
2019-07-17 15:30:00,282.16,282.48,281.96,282.03,33995.0,257.7604,258.0527,257.5777,257.6416,33995.0
2019-07-17 15:40:00,282.03,282.3,281.93,282.28,39003.0,257.6416,257.8883,257.5503,257.87,39003.0
2019-07-17 15:50:00,282.39,282.39,281.51,281.51,104639.0,257.9705,257.9705,257.1666,257.1666,104639.0
2019-07-18 09:30:00,282.2,282.3,280.57,280.72,58678.0,257.7969,257.8883,256.3079,256.4449,58678.0
2019-07-18 09:40:00,280.69,281.19,280.43,280.97,22999.0,256.4175,256.8743,256.18,256.6733,22999.0
2019-07-18 09:50:00,281.14,281.23,280.78,280.83,9934.0,256.8286,256.9108,256.4997,256.5454,9934.0
2019-07-18 10:00:00,280.83,280.92,280.09,280.47,80179.0,256.5454,256.6276,255.8694,256.2165,80179.0
2019-07-18 10:10:00,280.49,281.02,280.48,280.98,55698.0,256.2348,256.719,256.2257,256.6824,55698.0
2019-07-18 10:20:00,280.96,281.18,280.78,280.78,31879.0,256.6642,256.8651,256.4997,256.4997,31879.0
2019-07-18 10:30:00,280.78,281.29,280.61,280.62,29446.0,256.4997,256.9656,256.3444,256.3536,29446.0
2019-07-18 10:40:00,280.64,280.9,280.24,280.71,63437.0,256.3718,256.6094,256.0064,256.4358,63437.0
2019-07-18 10:50:00,280.61,280.61,280.25,280.4,15219.0,256.3444,256.3444,256.0156,256.1526,15219.0
2019-07-18 11:00:00,280.38,280.54,280.13,280.19,15315.0,256.1343,256.2805,255.9059,255.9608,15315.0
2019-07-18 11:10:00,280.19,280.85,280.19,280.64,14972.0,255.9608,256.5637,255.9608,256.3718,14972.0
2019-07-18 11:20:00,280.61,280.64,279.94,279.98,63194.0,256.3444,256.3718,255.7324,255.7689,63194.0
2019-07-18 11:30:00,279.98,280.03,279.2,279.38,59616.0,255.7689,255.8146,255.0564,255.2208,59616.0
2019-07-18 11:40:00,279.45,279.57,279.19,279.57,21058.0,255.2847,255.3944,255.0472,255.3944,21058.0
2019-07-18 11:50:00,279.56,279.67,279.27,279.27,45683.0,255.3852,255.4857,255.1203,255.1203,45683.0
2019-07-18 12:00:00,279.27,279.63,279.19,279.49,14312.0,255.1203,255.4492,255.0472,255.3213,14312.0
2019-07-18 12:10:00,279.46,280.15,279.43,280.15,23150.0,255.2939,255.9242,255.2665,255.9242,23150.0
2019-07-18 12:20:00,280.15,280.44,279.92,279.99,25138.0,255.9242,256.1891,255.7141,255.778,25138.0
2019-07-18 12:30:00,280.07,280.26,280.0,280.26,14839.0,255.8511,256.0247,255.7872,256.0247,14839.0
2019-07-18 12:40:00,280.26,280.72,280.13,280.46,21991.0,256.0247,256.4449,255.9059,256.2074,21991.0
2019-07-18 12:50:00,280.4,280.75,280.38,280.52,26332.0,256.1526,256.4723,256.1343,256.2622,26332.0
2019-07-18 13:00:00,280.52,280.67,280.48,280.66,11545.0,256.2622,256.3992,256.2257,256.3901,11545.0
2019-07-18 13:10:00,280.63,281.08,280.62,280.78,15454.0,256.3627,256.7738,256.3536,256.4997,15454.0
2019-07-18 13:20:00,280.81,281.09,280.81,280.97,10000.0,256.5271,256.7829,256.5271,256.6733,10000.0
2019-07-18 13:30:00,281.0,281.46,280.96,281.46,14127.0,256.7007,257.1209,256.6642,257.1209,14127.0
2019-07-18 13:40:00,281.43,281.61,281.33,281.49,13627.0,257.0935,257.258,257.0022,257.1483,13627.0
2019-07-18 13:50:00,281.51,281.67,281.37,281.66,13871.0,257.1666,257.3128,257.0387,257.3036,13871.0
2019-07-18 14:00:00,281.67,281.96,281.59,281.64,18646.0,257.3128,257.5777,257.2397,257.2854,18646.0
2019-07-18 14:10:00,281.6,281.86,281.41,281.77,22347.0,257.2488,257.4863,257.0753,257.4041,22347.0
2019-07-18 14:20:00,281.89,282.21,281.68,282.03,25741.0,257.5137,257.8061,257.3219,257.6416,25741.0
2019-07-18 14:30:00,282.0,282.36,281.96,282.3,13013.0,257.6142,257.9431,257.5777,257.8883,13013.0
2019-07-18 14:40:00,282.38,282.47,282.13,282.28,13243.0,257.9614,258.0436,257.733,257.87,13243.0
2019-07-18 14:50:00,282.34,282.71,282.23,282.71,15080.0,257.9248,258.2628,257.8243,258.2628,15080.0
2019-07-18 15:00:00,282.65,282.95,282.57,282.67,25905.0,258.208,258.4821,258.1349,258.2263,25905.0
2019-07-18 15:10:00,282.67,282.68,282.36,282.57,18999.0,258.2263,258.2354,257.9431,258.1349,18999.0
2019-07-18 15:20:00,282.59,282.6,282.26,282.54,23399.0,258.1532,258.1624,257.8518,258.1075,23399.0
2019-07-18 15:30:00,282.5,282.61,282.37,282.52,19263.0,258.071,258.1715,257.9522,258.0893,19263.0
2019-07-18 15:40:00,282.53,282.6,282.31,282.34,42048.0,258.0984,258.1624,257.8974,257.9248,42048.0
2019-07-18 15:50:00,282.32,283.06,282.32,282.91,98747.0,257.9066,258.5826,257.9066,258.4455,98747.0
2019-07-19 09:30:00,283.07,283.48,282.05,282.66,117572.0,258.5917,258.9663,257.6599,258.2172,117572.0
2019-07-19 09:40:00,282.75,282.95,282.36,282.41,17590.0,258.2994,258.4821,257.9431,257.9888,17590.0
2019-07-19 09:50:00,282.59,282.77,282.17,282.45,11673.0,258.1532,258.3176,257.7695,258.0253,11673.0
2019-07-19 10:00:00,282.59,283.32,282.53,283.2,15657.0,258.1532,258.8201,258.0984,258.7105,15657.0
2019-07-19 10:10:00,283.27,283.9,283.11,283.86,19141.0,258.7744,259.3499,258.6282,259.3134,19141.0
2019-07-19 10:20:00,283.88,284.0,283.34,283.58,57333.0,259.3317,259.4413,258.8384,259.0576,57333.0
2019-07-19 10:30:00,283.61,283.75,283.35,283.38,14440.0,259.085,259.2129,258.8475,258.8749,14440.0
2019-07-19 10:40:00,283.41,283.45,283.13,283.16,7923.0,258.9023,258.9388,258.6465,258.6739,7923.0
2019-07-19 10:50:00,283.18,283.8,283.17,283.71,13765.0,258.6922,259.2586,258.6831,259.1764,13765.0
2019-07-19 11:00:00,283.66,284.01,283.64,283.92,10499.0,259.1307,259.4504,259.1124,259.3682,10499.0
2019-07-19 11:10:00,283.85,284.31,283.82,284.2,12210.0,259.3043,259.7245,259.2769,259.624,12210.0
2019-07-19 11:20:00,284.18,284.26,283.7,283.7,21753.0,259.6057,259.6788,259.1672,259.1672,21753.0
2019-07-19 11:30:00,283.7,283.73,283.25,283.36,14077.0,259.1672,259.1946,258.7561,258.8566,14077.0
2019-07-19 11:40:00,283.31,283.36,283.07,283.2,24450.0,258.811,258.8566,258.5917,258.7105,24450.0
2019-07-19 11:50:00,283.33,283.43,283.12,283.35,10137.0,258.8292,258.9206,258.6374,258.8475,10137.0
2019-07-19 12:00:00,283.35,283.85,283.29,283.85,9819.0,258.8475,259.3043,258.7927,259.3043,9819.0
2019-07-19 12:10:00,283.86,283.96,283.46,283.57,10109.0,259.3134,259.4047,258.948,259.0485,10109.0
2019-07-19 12:20:00,283.57,283.82,283.41,283.82,5434.0,259.0485,259.2769,258.9023,259.2769,5434.0
2019-07-19 12:30:00,283.81,283.96,283.67,283.95,5766.0,259.2677,259.4047,259.1398,259.3956,5766.0
2019-07-19 12:40:00,283.99,284.05,283.78,283.94,7635.0,259.4322,259.487,259.2403,259.3865,7635.0
2019-07-19 12:50:00,283.91,284.15,283.81,284.04,7835.0,259.3591,259.5783,259.2677,259.4778,7835.0
2019-07-19 13:00:00,284.07,284.17,283.91,283.95,12964.0,259.5052,259.5966,259.3591,259.3956,12964.0
2019-07-19 13:10:00,283.99,284.12,283.87,283.88,14096.0,259.4322,259.5509,259.3225,259.3317,14096.0
2019-07-19 13:20:00,283.88,284.1,283.88,284.06,9938.0,259.3317,259.5326,259.3317,259.4961,9938.0
2019-07-19 13:30:00,284.05,284.13,283.8,283.81,12670.0,259.487,259.56,259.2586,259.2677,12670.0
2019-07-19 13:40:00,283.82,284.12,283.82,284.04,16396.0,259.2769,259.5509,259.2769,259.4778,16396.0
2019-07-19 13:50:00,284.01,284.15,283.83,284.0,14293.0,259.4504,259.5783,259.286,259.4413,14293.0
2019-07-19 14:00:00,284.08,284.27,283.77,283.77,14091.0,259.5144,259.6879,259.2312,259.2312,14091.0
2019-07-19 14:10:00,283.77,284.0,283.57,283.64,29215.0,259.2312,259.4413,259.0485,259.1124,29215.0
2019-07-19 14:20:00,283.59,283.76,283.22,283.31,14956.0,259.0667,259.222,258.7287,258.811,14956.0
2019-07-19 14:30:00,283.36,283.48,282.88,282.93,17106.0,258.8566,258.9663,258.4181,258.4638,17106.0
2019-07-19 14:40:00,282.92,283.05,282.73,282.99,19883.0,258.4547,258.5734,258.2811,258.5186,19883.0
2019-07-19 14:50:00,283.0,283.25,282.95,283.04,11868.0,258.5278,258.7561,258.4821,258.5643,11868.0
2019-07-19 15:00:00,282.97,283.13,282.7,282.95,26476.0,258.5004,258.6465,258.2537,258.4821,26476.0
2019-07-19 15:10:00,282.96,283.05,282.77,282.84,18759.0,258.4912,258.5734,258.3176,258.3816,18759.0
2019-07-19 15:20:00,282.82,282.99,282.67,282.7,23950.0,258.3633,258.5186,258.2263,258.2537,23950.0
2019-07-19 15:30:00,282.76,282.91,282.33,282.45,26613.0,258.3085,258.4455,257.9157,258.0253,26613.0
2019-07-19 15:40:00,282.42,282.96,282.04,282.15,26309.0,257.9979,258.4912,257.6508,257.7513,26309.0
2019-07-19 15:50:00,282.17,282.56,281.35,281.42,158033.0,257.7695,258.1258,257.0204,257.0844,158033.0
2019-07-22 09:30:00,281.11,281.7,280.52,281.3,38794.0,256.8012,257.3402,256.2622,256.9748,38794.0
2019-07-22 09:40:00,281.21,281.75,280.8,281.05,68528.0,256.8925,257.3859,256.518,256.7464,68528.0
2019-07-22 09:50:00,281.01,281.85,280.96,281.69,56655.0,256.7098,257.4772,256.6642,257.331,56655.0
2019-07-22 10:00:00,281.69,281.89,281.46,281.76,29221.0,257.331,257.5137,257.1209,257.395,29221.0
2019-07-22 10:10:00,281.78,282.32,281.64,281.68,56054.0,257.4133,257.9066,257.2854,257.3219,56054.0
2019-07-22 10:20:00,281.55,281.72,281.23,281.38,13874.0,257.2031,257.3584,256.9108,257.0478,13874.0
2019-07-22 10:30:00,281.42,281.72,281.29,281.68,16139.0,257.0844,257.3584,256.9656,257.3219,16139.0
2019-07-22 10:40:00,281.73,281.73,280.78,280.94,34012.0,257.3676,257.3676,256.4997,256.6459,34012.0
2019-07-22 10:50:00,280.91,281.14,280.67,280.93,22671.0,256.6185,256.8286,256.3992,256.6368,22671.0
2019-07-22 11:00:00,280.88,281.49,280.88,281.38,27172.0,256.5911,257.1483,256.5911,257.0478,27172.0
2019-07-22 11:10:00,281.38,281.38,280.6,280.67,16802.0,257.0478,257.0478,256.3353,256.3992,16802.0
2019-07-22 11:20:00,280.52,280.56,280.26,280.47,12183.0,256.2622,256.2988,256.0247,256.2165,12183.0
2019-07-22 11:30:00,280.51,280.64,280.23,280.6,13916.0,256.2531,256.3718,255.9973,256.3353,13916.0
2019-07-22 11:40:00,280.61,280.85,280.53,280.84,8038.0,256.3444,256.5637,256.2714,256.5545,8038.0
2019-07-22 11:50:00,280.87,281.06,280.84,280.88,8001.0,256.582,256.7555,256.5545,256.5911,8001.0
2019-07-22 12:00:00,280.99,281.04,280.43,280.49,9650.0,256.6916,256.7373,256.18,256.2348,9650.0
2019-07-22 12:10:00,280.53,280.86,280.53,280.78,7111.0,256.2714,256.5728,256.2714,256.4997,7111.0
2019-07-22 12:20:00,280.72,280.72,280.55,280.66,9461.0,256.4449,256.4449,256.2896,256.3901,9461.0
2019-07-22 12:30:00,280.68,280.78,280.39,280.65,15708.0,256.4084,256.4997,256.1435,256.381,15708.0
2019-07-22 12:40:00,280.66,280.84,280.49,280.8,22330.0,256.3901,256.5545,256.2348,256.518,22330.0
2019-07-22 12:50:00,280.82,280.87,280.69,280.85,4364.0,256.5363,256.582,256.4175,256.5637,4364.0
2019-07-22 13:00:00,280.97,280.99,280.53,280.55,9744.0,256.6733,256.6916,256.2714,256.2896,9744.0
2019-07-22 13:10:00,280.64,280.76,280.62,280.65,10148.0,256.3718,256.4815,256.3536,256.381,10148.0
2019-07-22 13:20:00,280.64,280.76,280.5,280.71,12094.0,256.3718,256.4815,256.2439,256.4358,12094.0
2019-07-22 13:30:00,280.69,281.04,280.65,280.98,8702.0,256.4175,256.7373,256.381,256.6824,8702.0
2019-07-22 13:40:00,281.03,281.14,280.86,280.98,15935.0,256.7281,256.8286,256.5728,256.6824,15935.0
2019-07-22 13:50:00,280.98,280.99,280.79,280.88,9592.0,256.6824,256.6916,256.5089,256.5911,9592.0
2019-07-22 14:00:00,280.9,280.97,280.8,280.8,6770.0,256.6094,256.6733,256.518,256.518,6770.0
2019-07-22 14:10:00,280.78,280.89,280.61,280.62,8200.0,256.4997,256.6002,256.3444,256.3536,8200.0
2019-07-22 14:20:00,280.63,280.67,280.41,280.43,9213.0,256.3627,256.3992,256.1617,256.18,9213.0
2019-07-22 14:30:00,280.36,280.6,280.27,280.29,15992.0,256.1161,256.3353,256.0338,256.0521,15992.0
2019-07-22 14:40:00,280.3,280.35,280.11,280.12,7532.0,256.0612,256.1069,255.8877,255.8968,7532.0
2019-07-22 14:50:00,280.18,280.37,280.16,280.22,11340.0,255.9516,256.1252,255.9333,255.9882,11340.0
2019-07-22 15:00:00,280.19,280.71,280.19,280.34,24320.0,255.9608,256.4358,255.9608,256.0978,24320.0
2019-07-22 15:10:00,280.32,280.34,280.14,280.16,19369.0,256.0795,256.0978,255.9151,255.9333,19369.0
2019-07-22 15:20:00,280.17,280.17,279.61,279.81,50568.0,255.9425,255.9425,255.4309,255.6136,50568.0
2019-07-22 15:30:00,279.79,279.79,279.32,279.67,33100.0,255.5953,255.5953,255.166,255.4857,33100.0
2019-07-22 15:40:00,279.69,279.93,279.63,279.81,31864.0,255.504,255.7232,255.4492,255.6136,31864.0
2019-07-22 15:50:00,279.85,280.19,279.71,280.17,68353.0,255.6502,255.9608,255.5223,255.9425,68353.0
2019-07-23 09:30:00,281.85,282.08,279.61,279.8,36480.0,257.4772,257.6873,255.4309,255.6045,36480.0
2019-07-23 09:40:00,279.88,280.5,279.7,280.29,16162.0,255.6776,256.2439,255.5131,256.0521,16162.0
2019-07-23 09:50:00,280.29,280.36,279.63,279.7,15374.0,256.0521,256.1161,255.4492,255.5131,15374.0
2019-07-23 10:00:00,279.69,280.24,279.67,279.75,13544.0,255.504,256.0064,255.4857,255.5588,13544.0
2019-07-23 10:10:00,279.68,279.9,279.02,279.5,44907.0,255.4949,255.6958,254.8919,255.3304,44907.0
2019-07-23 10:20:00,279.49,280.05,279.41,279.96,11794.0,255.3213,255.8329,255.2482,255.7506,11794.0
2019-07-23 10:30:00,279.96,280.0,279.49,279.73,31650.0,255.7506,255.7872,255.3213,255.5405,31650.0
2019-07-23 10:40:00,279.79,279.84,279.39,279.66,11128.0,255.5953,255.641,255.2299,255.4766,11128.0
2019-07-23 10:50:00,279.65,280.0,279.61,279.79,10360.0,255.4674,255.7872,255.4309,255.5953,10360.0
2019-07-23 11:00:00,279.74,279.84,279.4,279.6,9674.0,255.5497,255.641,255.2391,255.4218,9674.0
2019-07-23 11:10:00,279.55,279.88,279.55,279.66,10020.0,255.3761,255.6776,255.3761,255.4766,10020.0
2019-07-23 11:20:00,279.65,279.81,279.38,279.69,15556.0,255.4674,255.6136,255.2208,255.504,15556.0
2019-07-23 11:30:00,279.7,279.84,279.34,279.57,11511.0,255.5131,255.641,255.1843,255.3944,11511.0
2019-07-23 11:40:00,279.55,279.55,279.05,279.22,17637.0,255.3761,255.3761,254.9193,255.0746,17637.0
2019-07-23 11:50:00,279.18,279.36,279.11,279.19,8848.0,255.0381,255.2025,254.9741,255.0472,8848.0
2019-07-23 12:00:00,279.31,279.46,279.08,279.17,10992.0,255.1569,255.2939,254.9467,255.029,10992.0
2019-07-23 12:10:00,279.39,279.44,279.27,279.38,4834.0,255.2299,255.2756,255.1203,255.2208,4834.0
2019-07-23 12:20:00,279.38,279.45,279.24,279.24,4042.0,255.2208,255.2847,255.0929,255.0929,4042.0
2019-07-23 12:30:00,279.09,279.74,279.08,279.62,9659.0,254.9559,255.5497,254.9467,255.44,9659.0
2019-07-23 12:40:00,279.58,279.78,279.53,279.75,7256.0,255.4035,255.5862,255.3578,255.5588,7256.0
2019-07-23 12:50:00,279.76,279.8,279.48,279.64,6018.0,255.5679,255.6045,255.3121,255.4583,6018.0
2019-07-23 13:00:00,279.69,279.81,279.6,279.73,7476.0,255.504,255.6136,255.4218,255.5405,7476.0
2019-07-23 13:10:00,279.64,279.91,279.57,279.9,6561.0,255.4583,255.705,255.3944,255.6958,6561.0
2019-07-23 13:20:00,279.95,280.21,279.91,280.13,5405.0,255.7415,255.979,255.705,255.9059,5405.0
2019-07-23 13:30:00,280.1,280.14,279.89,279.93,8045.0,255.8785,255.9151,255.6867,255.7232,8045.0
2019-07-23 13:40:00,280.01,280.67,279.97,280.4,15856.0,255.7963,256.3992,255.7598,256.1526,15856.0
2019-07-23 13:50:00,280.4,280.43,279.89,279.99,27243.0,256.1526,256.18,255.6867,255.778,27243.0
2019-07-23 14:00:00,280.09,280.23,279.65,279.8,15467.0,255.8694,255.9973,255.4674,255.6045,15467.0
2019-07-23 14:10:00,279.82,280.23,279.82,280.13,28282.0,255.6227,255.9973,255.6227,255.9059,28282.0
2019-07-23 14:20:00,280.12,280.22,279.93,280.0,10043.0,255.8968,255.9882,255.7232,255.7872,10043.0
2019-07-23 14:30:00,280.06,280.16,279.85,279.85,8595.0,255.842,255.9333,255.6502,255.6502,8595.0
2019-07-23 14:40:00,279.87,279.94,279.78,279.83,7522.0,255.6684,255.7324,255.5862,255.6319,7522.0
2019-07-23 14:50:00,279.76,280.11,279.76,279.92,12617.0,255.5679,255.8877,255.5679,255.7141,12617.0
2019-07-23 15:00:00,279.94,279.95,279.72,279.81,17587.0,255.7324,255.7415,255.5314,255.6136,17587.0
2019-07-23 15:10:00,279.81,280.07,279.76,279.76,12371.0,255.6136,255.8511,255.5679,255.5679,12371.0
2019-07-23 15:20:00,279.72,279.96,279.72,279.94,9071.0,255.5314,255.7506,255.5314,255.7324,9071.0
2019-07-23 15:30:00,279.94,280.25,279.86,280.14,13190.0,255.7324,256.0156,255.6593,255.9151,13190.0
2019-07-23 15:40:00,280.11,280.16,279.83,279.88,11402.0,255.8877,255.9333,255.6319,255.6776,11402.0
2019-07-23 15:50:00,279.85,280.16,279.79,280.15,42066.0,255.6502,255.9333,255.5953,255.9242,42066.0
2019-07-24 09:30:00,279.94,280.22,279.17,279.63,34852.0,255.7324,255.9882,255.029,255.4492,34852.0
2019-07-24 09:40:00,279.66,280.22,279.55,279.7,12760.0,255.4766,255.9882,255.3761,255.5131,12760.0
2019-07-24 09:50:00,279.76,280.45,279.67,280.0,54005.0,255.5679,256.1983,255.4857,255.7872,54005.0
2019-07-24 10:00:00,279.94,281.1,279.94,281.02,12466.0,255.7324,256.7921,255.7324,256.719,12466.0
2019-07-24 10:10:00,281.08,281.24,280.83,280.89,7702.0,256.7738,256.92,256.5454,256.6002,7702.0
2019-07-24 10:20:00,280.85,281.07,280.68,280.85,8984.0,256.5637,256.7647,256.4084,256.5637,8984.0
2019-07-24 10:30:00,280.86,281.23,280.7,281.16,13474.0,256.5728,256.9108,256.4267,256.8469,13474.0
2019-07-24 10:40:00,281.16,281.16,280.39,280.51,11474.0,256.8469,256.8469,256.1435,256.2531,11474.0
2019-07-24 10:50:00,280.49,280.49,280.11,280.24,6692.0,256.2348,256.2348,255.8877,256.0064,6692.0
2019-07-24 11:00:00,280.26,280.27,279.45,279.66,21275.0,256.0247,256.0338,255.2847,255.4766,21275.0
2019-07-24 11:10:00,279.53,279.73,279.38,279.62,11009.0,255.3578,255.5405,255.2208,255.44,11009.0
2019-07-24 11:20:00,279.53,279.71,279.24,279.65,9018.0,255.3578,255.5223,255.0929,255.4674,9018.0
2019-07-24 11:30:00,279.63,280.0,279.55,279.97,9046.0,255.4492,255.7872,255.3761,255.7598,9046.0
2019-07-24 11:40:00,279.87,280.04,279.8,279.86,8626.0,255.6684,255.8237,255.6045,255.6593,8626.0
2019-07-24 11:50:00,279.74,279.82,279.33,279.36,11708.0,255.5497,255.6227,255.1751,255.2025,11708.0
2019-07-24 12:00:00,279.33,279.74,279.33,279.5,8984.0,255.1751,255.5497,255.1751,255.3304,8984.0
2019-07-24 12:10:00,279.56,279.74,279.47,279.56,9140.0,255.3852,255.5497,255.303,255.3852,9140.0
2019-07-24 12:20:00,279.54,279.68,279.47,279.47,8422.0,255.367,255.4949,255.303,255.303,8422.0
2019-07-24 12:30:00,279.5,279.63,279.42,279.43,8787.0,255.3304,255.4492,255.2573,255.2665,8787.0
2019-07-24 12:40:00,279.43,279.49,279.3,279.35,6866.0,255.2665,255.3213,255.1477,255.1934,6866.0
2019-07-24 12:50:00,279.35,279.42,279.21,279.3,13030.0,255.1934,255.2573,255.0655,255.1477,13030.0
2019-07-24 13:00:00,279.34,279.45,279.12,279.31,7050.0,255.1843,255.2847,254.9833,255.1569,7050.0
2019-07-24 13:10:00,279.32,279.38,279.24,279.32,7020.0,255.166,255.2208,255.0929,255.166,7020.0
2019-07-24 13:20:00,279.32,279.36,279.2,279.2,6997.0,255.166,255.2025,255.0564,255.0564,6997.0
2019-07-24 13:30:00,279.24,279.41,279.2,279.2,17918.0,255.0929,255.2482,255.0564,255.0564,17918.0
2019-07-24 13:40:00,279.21,279.28,279.01,279.25,10752.0,255.0655,255.1294,254.8828,255.102,10752.0
2019-07-24 13:50:00,279.25,279.32,279.02,279.24,9106.0,255.102,255.166,254.8919,255.0929,9106.0
2019-07-24 14:00:00,279.26,279.62,279.26,279.46,9227.0,255.1112,255.44,255.1112,255.2939,9227.0
2019-07-24 14:10:00,279.47,279.79,279.42,279.78,11104.0,255.303,255.5953,255.2573,255.5862,11104.0
2019-07-24 14:20:00,279.77,279.85,279.65,279.83,7244.0,255.5771,255.6502,255.4674,255.6319,7244.0
2019-07-24 14:30:00,279.73,279.86,279.62,279.62,9764.0,255.5405,255.6593,255.44,255.44,9764.0
2019-07-24 14:40:00,279.63,279.76,279.57,279.69,10171.0,255.4492,255.5679,255.3944,255.504,10171.0
2019-07-24 14:50:00,279.72,280.04,279.67,279.9,41277.0,255.5314,255.8237,255.4857,255.6958,41277.0
2019-07-24 15:00:00,279.99,280.29,279.91,280.19,15630.0,255.778,256.0521,255.705,255.9608,15630.0
2019-07-24 15:10:00,280.19,280.5,280.19,280.33,10954.0,255.9608,256.2439,255.9608,256.0886,10954.0
2019-07-24 15:20:00,280.37,280.5,280.2,280.43,13766.0,256.1252,256.2439,255.9699,256.18,13766.0
2019-07-24 15:30:00,280.41,280.62,280.39,280.62,13723.0,256.1617,256.3536,256.1435,256.3536,13723.0
2019-07-24 15:40:00,280.62,280.71,280.47,280.6,22034.0,256.3536,256.4358,256.2165,256.3353,22034.0
2019-07-24 15:50:00,280.6,280.92,280.55,280.83,52945.0,256.3353,256.6276,256.2896,256.5454,52945.0
2019-07-25 09:30:00,281.2,281.53,280.61,281.49,45685.0,256.8834,257.1849,256.3444,257.1483,45685.0
2019-07-25 09:40:00,281.46,281.81,280.57,280.63,22335.0,257.1209,257.4407,256.3079,256.3627,22335.0
2019-07-25 09:50:00,280.9,280.91,279.73,280.85,81491.0,256.6094,256.6185,255.5405,256.5637,81491.0
2019-07-25 10:00:00,280.95,281.54,280.72,281.45,37675.0,256.655,257.194,256.4449,257.1118,37675.0
2019-07-25 10:10:00,281.45,281.94,281.34,281.66,51203.0,257.1118,257.5594,257.0113,257.3036,51203.0
2019-07-25 10:20:00,281.81,281.83,281.27,281.69,16089.0,257.4407,257.4589,256.9474,257.331,16089.0
2019-07-25 10:30:00,281.54,281.66,281.27,281.42,15399.0,257.194,257.3036,256.9474,257.0844,15399.0
2019-07-25 10:40:00,281.4,281.46,280.99,281.07,6222.0,257.0661,257.1209,256.6916,256.7647,6222.0
2019-07-25 10:50:00,281.16,281.16,280.75,280.88,7932.0,256.8469,256.8469,256.4723,256.5911,7932.0
2019-07-25 11:00:00,280.81,281.3,280.81,280.96,9431.0,256.5271,256.9748,256.5271,256.6642,9431.0
2019-07-25 11:10:00,280.92,281.14,280.6,280.62,7139.0,256.6276,256.8286,256.3353,256.3536,7139.0
2019-07-25 11:20:00,280.65,280.74,280.46,280.7,8037.0,256.381,256.4632,256.2074,256.4267,8037.0
2019-07-25 11:30:00,280.63,280.77,280.21,280.28,28110.0,256.3627,256.4906,255.979,256.043,28110.0
2019-07-25 11:40:00,280.27,280.58,280.06,280.08,6950.0,256.0338,256.317,255.842,255.8603,6950.0
2019-07-25 11:50:00,280.06,280.24,279.95,280.1,16238.0,255.842,256.0064,255.7415,255.8785,16238.0
2019-07-25 12:00:00,280.09,280.13,279.88,279.96,16813.0,255.8694,255.9059,255.6776,255.7506,16813.0
2019-07-25 12:10:00,279.99,280.35,279.99,280.3,6094.0,255.778,256.1069,255.778,256.0612,6094.0
2019-07-25 12:20:00,280.36,280.44,280.04,280.12,24742.0,256.1161,256.1891,255.8237,255.8968,24742.0
2019-07-25 12:30:00,280.11,280.3,279.86,279.87,21659.0,255.8877,256.0612,255.6593,255.6684,21659.0
2019-07-25 12:40:00,279.88,280.07,279.53,280.05,9784.0,255.6776,255.8511,255.3578,255.8329,9784.0
2019-07-25 12:50:00,280.14,280.26,279.83,280.05,10234.0,255.9151,256.0247,255.6319,255.8329,10234.0
2019-07-25 13:00:00,279.97,280.08,279.75,280.03,7739.0,255.7598,255.8603,255.5588,255.8146,7739.0
2019-07-25 13:10:00,280.0,280.11,279.88,279.92,16797.0,255.7872,255.8877,255.6776,255.7141,16797.0
2019-07-25 13:20:00,279.88,280.28,279.8,280.24,8604.0,255.6776,256.043,255.6045,256.0064,8604.0
2019-07-25 13:30:00,280.24,280.35,280.13,280.32,10132.0,256.0064,256.1069,255.9059,256.0795,10132.0
2019-07-25 13:40:00,280.36,280.61,280.36,280.51,15294.0,256.1161,256.3444,256.1161,256.2531,15294.0
2019-07-25 13:50:00,280.53,280.53,280.03,280.03,11698.0,256.2714,256.2714,255.8146,255.8146,11698.0
2019-07-25 14:00:00,280.07,280.43,280.06,280.35,9351.0,255.8511,256.18,255.842,256.1069,9351.0
2019-07-25 14:10:00,280.41,280.61,280.34,280.46,6825.0,256.1617,256.3444,256.0978,256.2074,6825.0
2019-07-25 14:20:00,280.44,280.59,280.33,280.38,8634.0,256.1891,256.3262,256.0886,256.1343,8634.0
2019-07-25 14:30:00,280.34,280.4,280.15,280.3,10331.0,256.0978,256.1526,255.9242,256.0612,10331.0
2019-07-25 14:40:00,280.21,280.25,279.97,280.0,6255.0,255.979,256.0156,255.7598,255.7872,6255.0
2019-07-25 14:50:00,280.04,280.04,279.66,279.68,13710.0,255.8237,255.8237,255.4766,255.4949,13710.0
2019-07-25 15:00:00,279.62,279.86,279.48,279.65,18535.0,255.44,255.6593,255.3121,255.4674,18535.0
2019-07-25 15:10:00,279.61,279.84,279.52,279.67,10470.0,255.4309,255.641,255.3487,255.4857,10470.0
2019-07-25 15:20:00,279.73,279.87,279.65,279.79,12210.0,255.5405,255.6684,255.4674,255.5953,12210.0
2019-07-25 15:30:00,279.78,280.01,279.76,279.76,24159.0,255.5862,255.7963,255.5679,255.5679,24159.0
2019-07-25 15:40:00,279.73,279.77,279.48,279.61,30268.0,255.5405,255.5771,255.3121,255.4309,30268.0
2019-07-25 15:50:00,279.54,280.04,279.34,279.83,105716.0,255.367,255.8237,255.1843,255.6319,105716.0
2019-07-26 09:30:00,279.69,280.44,279.12,279.81,76276.0,255.504,256.1891,254.9833,255.6136,76276.0
2019-07-26 09:40:00,279.81,280.31,279.7,279.7,24884.0,255.6136,256.0704,255.5131,255.5131,24884.0
2019-07-26 09:50:00,279.81,280.28,279.76,280.11,11464.0,255.6136,256.043,255.5679,255.8877,11464.0
2019-07-26 10:00:00,280.06,280.6,279.91,280.31,20537.0,255.842,256.3353,255.705,256.0704,20537.0
2019-07-26 10:10:00,280.42,280.53,279.93,280.44,23504.0,256.1709,256.2714,255.7232,256.1891,23504.0
2019-07-26 10:20:00,280.38,280.6,280.12,280.28,18821.0,256.1343,256.3353,255.8968,256.043,18821.0
2019-07-26 10:30:00,280.26,280.27,279.89,280.11,12969.0,256.0247,256.0338,255.6867,255.8877,12969.0
2019-07-26 10:40:00,280.1,280.28,279.82,280.27,15518.0,255.8785,256.043,255.6227,256.0338,15518.0
2019-07-26 10:50:00,280.32,280.75,280.28,280.33,28688.0,256.0795,256.4723,256.043,256.0886,28688.0
2019-07-26 11:00:00,280.34,280.39,280.09,280.24,11066.0,256.0978,256.1435,255.8694,256.0064,11066.0
2019-07-26 11:10:00,280.26,280.52,280.09,280.24,18187.0,256.0247,256.2622,255.8694,256.0064,18187.0
2019-07-26 11:20:00,280.23,280.56,280.22,280.47,8173.0,255.9973,256.2988,255.9882,256.2165,8173.0
2019-07-26 11:30:00,280.44,280.75,280.44,280.67,10092.0,256.1891,256.4723,256.1891,256.3992,10092.0
2019-07-26 11:40:00,280.62,281.0,280.62,280.99,14506.0,256.3536,256.7007,256.3536,256.6916,14506.0
2019-07-26 11:50:00,281.02,281.32,280.95,281.29,12751.0,256.719,256.993,256.655,256.9656,12751.0
2019-07-26 12:00:00,281.29,281.66,281.17,281.61,23521.0,256.9656,257.3036,256.856,257.258,23521.0
2019-07-26 12:10:00,281.57,281.7,281.44,281.6,17839.0,257.2214,257.3402,257.1027,257.2488,17839.0
2019-07-26 12:20:00,281.54,281.65,281.44,281.63,9087.0,257.194,257.2945,257.1027,257.2762,9087.0
2019-07-26 12:30:00,281.6,281.69,281.57,281.67,7240.0,257.2488,257.331,257.2214,257.3128,7240.0
2019-07-26 12:40:00,281.69,281.7,281.6,281.66,4876.0,257.331,257.3402,257.2488,257.3036,4876.0
2019-07-26 12:50:00,281.71,281.77,281.5,281.59,9377.0,257.3493,257.4041,257.1575,257.2397,9377.0
2019-07-26 13:00:00,281.54,281.56,281.32,281.36,8044.0,257.194,257.2123,256.993,257.0296,8044.0
2019-07-26 13:10:00,281.38,281.47,281.27,281.4,7086.0,257.0478,257.1301,256.9474,257.0661,7086.0
2019-07-26 13:20:00,281.41,281.47,281.37,281.4,7393.0,257.0753,257.1301,257.0387,257.0661,7393.0
2019-07-26 13:30:00,281.39,281.47,281.34,281.37,5597.0,257.057,257.1301,257.0113,257.0387,5597.0
2019-07-26 13:40:00,281.4,281.53,281.28,281.28,6070.0,257.0661,257.1849,256.9565,256.9565,6070.0
2019-07-26 13:50:00,281.28,281.39,281.17,281.18,9093.0,256.9565,257.057,256.856,256.8651,9093.0
2019-07-26 14:00:00,281.14,281.16,280.91,281.08,9358.0,256.8286,256.8469,256.6185,256.7738,9358.0
2019-07-26 14:10:00,281.09,281.1,280.83,280.9,10315.0,256.7829,256.7921,256.5454,256.6094,10315.0
2019-07-26 14:20:00,280.91,281.0,280.84,280.89,9243.0,256.6185,256.7007,256.5545,256.6002,9243.0
2019-07-26 14:30:00,280.84,281.0,280.82,280.94,10202.0,256.5545,256.7007,256.5363,256.6459,10202.0
2019-07-26 14:40:00,280.94,281.35,280.94,281.35,22482.0,256.6459,257.0204,256.6459,257.0204,22482.0
2019-07-26 14:50:00,281.29,281.36,281.24,281.36,11634.0,256.9656,257.0296,256.92,257.0296,11634.0
2019-07-26 15:00:00,281.33,281.47,281.26,281.3,17287.0,257.0022,257.1301,256.9382,256.9748,17287.0
2019-07-26 15:10:00,281.37,281.61,281.33,281.41,18906.0,257.0387,257.258,257.0022,257.0753,18906.0
2019-07-26 15:20:00,281.36,281.44,281.31,281.42,15970.0,257.0296,257.1027,256.9839,257.0844,15970.0
2019-07-26 15:30:00,281.42,281.57,281.36,281.39,22769.0,257.0844,257.2214,257.0296,257.057,22769.0
2019-07-26 15:40:00,281.4,281.58,281.26,281.58,16349.0,257.0661,257.2306,256.9382,257.2306,16349.0
2019-07-26 15:50:00,281.56,281.68,281.21,281.4,78233.0,257.2123,257.3219,256.8925,257.0661,78233.0
2019-07-29 09:30:00,281.09,281.3,280.19,280.2,59598.0,256.7829,256.9748,255.9608,255.9699,59598.0
2019-07-29 09:40:00,280.27,280.93,279.81,280.21,69268.0,256.0338,256.6368,255.6136,255.979,69268.0
2019-07-29 09:50:00,280.14,280.42,279.54,279.89,47453.0,255.9151,256.1709,255.367,255.6867,47453.0
2019-07-29 10:00:00,279.79,280.71,279.71,280.44,18405.0,255.5953,256.4358,255.5223,256.1891,18405.0
2019-07-29 10:10:00,280.4,280.51,279.98,280.1,12812.0,256.1526,256.2531,255.7689,255.8785,12812.0
2019-07-29 10:20:00,280.21,280.71,279.98,280.71,32298.0,255.979,256.4358,255.7689,256.4358,32298.0
2019-07-29 10:30:00,280.58,280.65,280.44,280.55,5146.0,256.317,256.381,256.1891,256.2896,5146.0
2019-07-29 10:40:00,280.56,280.72,280.54,280.64,5702.0,256.2988,256.4449,256.2805,256.3718,5702.0
2019-07-29 10:50:00,280.64,280.91,280.64,280.79,9470.0,256.3718,256.6185,256.3718,256.5089,9470.0
2019-07-29 11:00:00,280.84,280.9,280.66,280.8,9064.0,256.5545,256.6094,256.3901,256.518,9064.0
2019-07-29 11:10:00,280.8,281.04,280.69,281.03,11565.0,256.518,256.7373,256.4175,256.7281,11565.0
2019-07-29 11:20:00,280.96,281.25,280.96,281.06,6248.0,256.6642,256.9291,256.6642,256.7555,6248.0
2019-07-29 11:30:00,281.05,281.23,280.86,281.07,9904.0,256.7464,256.9108,256.5728,256.7647,9904.0
2019-07-29 11:40:00,281.09,281.14,281.0,281.08,11763.0,256.7829,256.8286,256.7007,256.7738,11763.0
2019-07-29 11:50:00,281.08,281.14,280.94,280.95,4192.0,256.7738,256.8286,256.6459,256.655,4192.0
2019-07-29 12:00:00,280.94,280.94,280.73,280.73,6245.0,256.6459,256.6459,256.4541,256.4541,6245.0
2019-07-29 12:10:00,280.74,280.77,280.45,280.5,5703.0,256.4632,256.4906,256.1983,256.2439,5703.0
2019-07-29 12:20:00,280.53,280.57,280.29,280.37,14306.0,256.2714,256.3079,256.0521,256.1252,14306.0
2019-07-29 12:30:00,280.35,280.36,280.16,280.31,5955.0,256.1069,256.1161,255.9333,256.0704,5955.0
2019-07-29 12:40:00,280.25,280.3,280.1,280.16,7620.0,256.0156,256.0612,255.8785,255.9333,7620.0
2019-07-29 12:50:00,280.12,280.69,280.11,280.67,7108.0,255.8968,256.4175,255.8877,256.3992,7108.0
2019-07-29 13:00:00,280.7,280.76,280.33,280.36,23004.0,256.4267,256.4815,256.0886,256.1161,23004.0
2019-07-29 13:10:00,280.34,280.57,280.33,280.54,7950.0,256.0978,256.3079,256.0886,256.2805,7950.0
2019-07-29 13:20:00,280.53,280.8,280.53,280.61,12510.0,256.2714,256.518,256.2714,256.3444,12510.0
2019-07-29 13:30:00,280.64,280.66,280.44,280.46,8943.0,256.3718,256.3901,256.1891,256.2074,8943.0
2019-07-29 13:40:00,280.45,280.62,280.43,280.59,12585.0,256.1983,256.3536,256.18,256.3262,12585.0
2019-07-29 13:50:00,280.56,280.56,280.45,280.48,10134.0,256.2988,256.2988,256.1983,256.2257,10134.0
2019-07-29 14:00:00,280.4,280.46,280.14,280.32,25966.0,256.1526,256.2074,255.9151,256.0795,25966.0
2019-07-29 14:10:00,280.33,280.59,280.33,280.37,10435.0,256.0886,256.3262,256.0886,256.1252,10435.0
2019-07-29 14:20:00,280.38,280.46,280.29,280.44,5801.0,256.1343,256.2074,256.0521,256.1891,5801.0
2019-07-29 14:30:00,280.42,280.43,280.25,280.27,9022.0,256.1709,256.18,256.0156,256.0338,9022.0
2019-07-29 14:40:00,280.23,280.23,279.93,280.05,12799.0,255.9973,255.9973,255.7232,255.8329,12799.0
2019-07-29 14:50:00,280.06,280.43,280.06,280.43,11646.0,255.842,256.18,255.842,256.18,11646.0
2019-07-29 15:00:00,280.45,280.5,280.21,280.38,10174.0,256.1983,256.2439,255.979,256.1343,10174.0
2019-07-29 15:10:00,280.35,280.44,280.28,280.4,14017.0,256.1069,256.1891,256.043,256.1526,14017.0
2019-07-29 15:20:00,280.39,280.4,280.29,280.29,10187.0,256.1435,256.1526,256.0521,256.0521,10187.0
2019-07-29 15:30:00,280.3,280.43,280.21,280.41,26537.0,256.0612,256.18,255.979,256.1617,26537.0
2019-07-29 15:40:00,280.44,280.57,280.35,280.42,24800.0,256.1891,256.3079,256.1069,256.1709,24800.0
2019-07-29 15:50:00,280.44,280.52,280.03,280.13,91687.0,256.1891,256.2622,255.8146,255.9059,91687.0
2019-07-30 09:30:00,280.27,280.53,279.35,279.93,30648.0,256.0338,256.2714,255.1934,255.7232,30648.0
2019-07-30 09:40:00,280.04,280.37,279.85,280.32,8391.0,255.8237,256.1252,255.6502,256.0795,8391.0
2019-07-30 09:50:00,280.32,280.57,279.95,280.04,15251.0,256.0795,256.3079,255.7415,255.8237,15251.0
2019-07-30 10:00:00,280.09,280.24,279.98,280.07,18410.0,255.8694,256.0064,255.7689,255.8511,18410.0
2019-07-30 10:10:00,280.04,280.06,279.59,280.04,20903.0,255.8237,255.842,255.4126,255.8237,20903.0
2019-07-30 10:20:00,279.99,280.1,279.62,279.97,12255.0,255.778,255.8785,255.44,255.7598,12255.0
2019-07-30 10:30:00,280.04,280.15,279.84,279.96,8410.0,255.8237,255.9242,255.641,255.7506,8410.0
2019-07-30 10:40:00,279.91,280.05,279.84,279.98,6578.0,255.705,255.8329,255.641,255.7689,6578.0
2019-07-30 10:50:00,279.91,280.05,279.8,279.85,6600.0,255.705,255.8329,255.6045,255.6502,6600.0
2019-07-30 11:00:00,279.86,280.06,279.84,279.93,11632.0,255.6593,255.842,255.641,255.7232,11632.0
2019-07-30 11:10:00,279.93,280.05,279.75,279.93,61907.0,255.7232,255.8329,255.5588,255.7232,61907.0
2019-07-30 11:20:00,280.11,280.21,279.8,279.81,15297.0,255.8877,255.979,255.6045,255.6136,15297.0
2019-07-30 11:30:00,279.87,280.1,279.84,279.94,8986.0,255.6684,255.8785,255.641,255.7324,8986.0
2019-07-30 11:40:00,279.97,280.07,279.85,280.0,14340.0,255.7598,255.8511,255.6502,255.7872,14340.0
2019-07-30 11:50:00,279.94,280.02,279.77,279.85,3551.0,255.7324,255.8055,255.5771,255.6502,3551.0
2019-07-30 12:00:00,279.79,279.95,279.72,279.78,5166.0,255.5953,255.7415,255.5314,255.5862,5166.0
2019-07-30 12:10:00,279.8,279.8,279.54,279.78,8149.0,255.6045,255.6045,255.367,255.5862,8149.0
2019-07-30 12:20:00,279.74,279.77,279.59,279.77,5154.0,255.5497,255.5771,255.4126,255.5771,5154.0
2019-07-30 12:30:00,279.83,279.9,279.62,279.7,8814.0,255.6319,255.6958,255.44,255.5131,8814.0
2019-07-30 12:40:00,279.7,279.81,279.36,279.36,10455.0,255.5131,255.6136,255.2025,255.2025,10455.0
2019-07-30 12:50:00,279.35,279.47,279.29,279.42,8352.0,255.1934,255.303,255.1386,255.2573,8352.0
2019-07-30 13:00:00,279.46,279.5,279.29,279.4,9706.0,255.2939,255.3304,255.1386,255.2391,9706.0
2019-07-30 13:10:00,279.42,279.51,279.34,279.41,9534.0,255.2573,255.3396,255.1843,255.2482,9534.0
2019-07-30 13:20:00,279.35,279.37,279.23,279.26,10239.0,255.1934,255.2117,255.0838,255.1112,10239.0
2019-07-30 13:30:00,279.26,279.38,279.2,279.32,5862.0,255.1112,255.2208,255.0564,255.166,5862.0
2019-07-30 13:40:00,279.32,279.54,279.24,279.54,6429.0,255.166,255.367,255.0929,255.367,6429.0
2019-07-30 13:50:00,279.65,279.75,279.6,279.63,6320.0,255.4674,255.5588,255.4218,255.4492,6320.0
2019-07-30 14:00:00,279.68,280.08,279.67,279.89,11988.0,255.4949,255.8603,255.4857,255.6867,11988.0
2019-07-30 14:10:00,279.93,279.98,279.83,279.83,7267.0,255.7232,255.7689,255.6319,255.6319,7267.0
2019-07-30 14:20:00,279.86,279.9,279.72,279.84,5349.0,255.6593,255.6958,255.5314,255.641,5349.0
2019-07-30 14:30:00,279.8,279.93,279.77,279.77,5555.0,255.6045,255.7232,255.5771,255.5771,5555.0
2019-07-30 14:40:00,279.78,279.87,279.68,279.81,4862.0,255.5862,255.6684,255.4949,255.6136,4862.0
2019-07-30 14:50:00,279.78,279.83,279.66,279.72,8493.0,255.5862,255.6319,255.4766,255.5314,8493.0
2019-07-30 15:00:00,279.74,279.79,279.55,279.56,6662.0,255.5497,255.5953,255.3761,255.3852,6662.0
2019-07-30 15:10:00,279.58,279.65,279.44,279.48,8905.0,255.4035,255.4674,255.2756,255.3121,8905.0
2019-07-30 15:20:00,279.44,279.48,279.23,279.33,21585.0,255.2756,255.3121,255.0838,255.1751,21585.0
2019-07-30 15:30:00,279.31,279.34,279.16,279.26,23830.0,255.1569,255.1843,255.0198,255.1112,23830.0
2019-07-30 15:40:00,279.25,279.57,279.1,279.57,23492.0,255.102,255.3944,254.965,255.3944,23492.0
2019-07-30 15:50:00,279.58,279.79,279.16,279.5,87347.0,255.4035,255.5953,255.0198,255.3304,87347.0
2019-07-31 09:30:00,279.02,279.26,278.3,278.41,136623.0,254.8919,255.1112,254.2342,254.3347,136623.0
2019-07-31 09:40:00,278.42,278.91,278.2,278.55,43883.0,254.3438,254.7914,254.1428,254.4626,43883.0
2019-07-31 09:50:00,278.46,278.73,278.43,278.59,80913.0,254.3804,254.627,254.3529,254.4991,80913.0
2019-07-31 10:00:00,278.53,279.39,278.52,279.39,27311.0,254.4443,255.2299,254.4352,255.2299,27311.0
2019-07-31 10:10:00,279.36,279.67,279.16,279.21,39185.0,255.2025,255.4857,255.0198,255.0655,39185.0
2019-07-31 10:20:00,279.28,279.72,279.2,279.61,76267.0,255.1294,255.5314,255.0564,255.4309,76267.0
2019-07-31 10:30:00,279.62,279.69,279.31,279.31,15875.0,255.44,255.504,255.1569,255.1569,15875.0
2019-07-31 10:40:00,279.29,279.33,279.13,279.28,12396.0,255.1386,255.1751,254.9924,255.1294,12396.0
2019-07-31 10:50:00,279.2,279.3,278.9,279.12,9893.0,255.0564,255.1477,254.7823,254.9833,9893.0
2019-07-31 11:00:00,279.15,279.61,279.1,279.52,10852.0,255.0107,255.4309,254.965,255.3487,10852.0
2019-07-31 11:10:00,279.46,279.66,279.4,279.66,7412.0,255.2939,255.4766,255.2391,255.4766,7412.0
2019-07-31 11:20:00,279.68,279.68,279.38,279.4,11949.0,255.4949,255.4949,255.2208,255.2391,11949.0
2019-07-31 11:30:00,279.3,279.41,279.18,279.34,3625.0,255.1477,255.2482,255.0381,255.1843,3625.0
2019-07-31 11:40:00,279.5,279.59,279.41,279.5,3829.0,255.3304,255.4126,255.2482,255.3304,3829.0
2019-07-31 11:50:00,279.54,279.6,279.37,279.43,5191.0,255.367,255.4218,255.2117,255.2665,5191.0
2019-07-31 12:00:00,279.43,279.54,279.37,279.45,4266.0,255.2665,255.367,255.2117,255.2847,4266.0
2019-07-31 12:10:00,279.38,279.52,279.2,279.51,8018.0,255.2208,255.3487,255.0564,255.3396,8018.0
2019-07-31 12:20:00,279.6,279.6,279.2,279.44,9217.0,255.4218,255.4218,255.0564,255.2756,9217.0
2019-07-31 12:30:00,279.49,279.49,279.2,279.33,61336.0,255.3213,255.3213,255.0564,255.1751,61336.0
2019-07-31 12:40:00,279.29,279.37,279.05,279.15,7360.0,255.1386,255.2117,254.9193,255.0107,7360.0
2019-07-31 12:50:00,279.2,279.32,279.13,279.19,9398.0,255.0564,255.166,254.9924,255.0472,9398.0
2019-07-31 13:00:00,279.13,279.35,279.08,279.28,5669.0,254.9924,255.1934,254.9467,255.1294,5669.0
2019-07-31 13:10:00,279.26,279.48,279.08,279.08,16873.0,255.1112,255.3121,254.9467,254.9467,16873.0
2019-07-31 13:20:00,279.11,279.4,279.08,279.36,8451.0,254.9741,255.2391,254.9467,255.2025,8451.0
2019-07-31 13:30:00,279.31,279.31,279.13,279.15,26820.0,255.1569,255.1569,254.9924,255.0107,26820.0
2019-07-31 13:40:00,279.13,279.36,279.12,279.25,59417.0,254.9924,255.2025,254.9833,255.102,59417.0
2019-07-31 13:50:00,279.22,279.22,278.75,279.01,9730.0,255.0746,255.0746,254.6453,254.8828,9730.0
2019-07-31 14:00:00,278.96,279.05,278.08,278.59,26732.0,254.8371,254.9193,254.0332,254.4991,26732.0
2019-07-31 14:10:00,278.48,278.87,278.47,278.79,4555.0,254.3986,254.7549,254.3895,254.6818,4555.0
2019-07-31 14:20:00,278.71,278.78,278.28,278.34,7545.0,254.6087,254.6727,254.2159,254.2707,7545.0
2019-07-31 14:30:00,278.33,278.65,276.8,276.96,23495.0,254.2616,254.5539,252.8639,253.0101,23495.0
2019-07-31 14:40:00,276.95,277.14,274.67,274.99,50175.0,253.0009,253.1745,250.9181,251.2104,50175.0
2019-07-31 14:50:00,274.92,274.94,272.63,274.74,44322.0,251.1465,251.1647,249.0545,250.982,44322.0
2019-07-31 15:00:00,274.76,276.4,274.58,275.78,28226.0,251.0003,252.4985,250.8359,251.9321,28226.0
2019-07-31 15:10:00,275.7,275.7,275.09,275.53,22183.0,251.859,251.859,251.3018,251.7037,22183.0
2019-07-31 15:20:00,275.53,276.45,275.53,276.18,29930.0,251.7037,252.5442,251.7037,252.2975,29930.0
2019-07-31 15:30:00,276.09,276.29,275.9,276.15,35484.0,252.2153,252.398,252.0417,252.2701,35484.0
2019-07-31 15:40:00,276.18,276.45,275.7,276.25,28901.0,252.2975,252.5442,251.859,252.3615,28901.0
2019-07-31 15:50:00,276.15,276.15,275.5,275.58,83729.0,252.2701,252.2701,251.6763,251.7494,83729.0
2019-08-01 09:30:00,275.75,276.93,275.7,275.91,50984.0,251.9047,252.9827,251.859,252.0509,50984.0
2019-08-01 09:40:00,276.04,276.82,275.52,276.69,48789.0,252.1696,252.8822,251.6946,252.7634,48789.0
2019-08-01 09:50:00,276.63,277.32,276.3,277.32,36274.0,252.7086,253.3389,252.4071,253.3389,36274.0
2019-08-01 10:00:00,277.19,278.18,277.18,278.0,21391.0,253.2202,254.1246,253.211,253.9601,21391.0
2019-08-01 10:10:00,277.99,279.05,277.89,279.05,32395.0,253.951,254.9193,253.8596,254.9193,32395.0
2019-08-01 10:20:00,279.07,279.5,278.9,279.5,31369.0,254.9376,255.3304,254.7823,255.3304,31369.0
2019-08-01 10:30:00,279.49,279.63,279.08,279.16,20738.0,255.3213,255.4492,254.9467,255.0198,20738.0
2019-08-01 10:40:00,279.21,279.87,279.12,279.81,27693.0,255.0655,255.6684,254.9833,255.6136,27693.0
2019-08-01 10:50:00,279.95,280.49,279.87,280.38,27152.0,255.7415,256.2348,255.6684,256.1343,27152.0
2019-08-01 11:00:00,280.49,280.93,280.04,280.04,18169.0,256.2348,256.6368,255.8237,255.8237,18169.0
2019-08-01 11:10:00,280.03,280.51,280.03,280.11,16388.0,255.8146,256.2531,255.8146,255.8877,16388.0
2019-08-01 11:20:00,280.18,280.36,279.0,280.21,333883.0,255.9516,256.1161,254.8737,255.979,333883.0
2019-08-01 11:30:00,280.22,280.35,279.92,280.19,24776.0,255.9882,256.1069,255.7141,255.9608,24776.0
2019-08-01 11:40:00,280.22,280.27,280.06,280.13,17323.0,255.9882,256.0338,255.842,255.9059,17323.0
2019-08-01 11:50:00,280.13,280.2,279.8,279.84,13749.0,255.9059,255.9699,255.6045,255.641,13749.0
2019-08-01 12:00:00,279.85,279.9,279.69,279.69,16959.0,255.6502,255.6958,255.504,255.504,16959.0
2019-08-01 12:10:00,279.68,279.7,279.39,279.47,22319.0,255.4949,255.5131,255.2299,255.303,22319.0
2019-08-01 12:20:00,279.53,279.64,279.36,279.36,12800.0,255.3578,255.4583,255.2025,255.2025,12800.0
2019-08-01 12:30:00,279.38,279.8,279.33,279.72,14371.0,255.2208,255.6045,255.1751,255.5314,14371.0
2019-08-01 12:40:00,279.79,280.23,279.73,280.04,10810.0,255.5953,255.9973,255.5405,255.8237,10810.0
2019-08-01 12:50:00,280.07,280.15,279.88,279.88,13646.0,255.8511,255.9242,255.6776,255.6776,13646.0
2019-08-01 13:00:00,279.93,280.12,279.93,280.01,7567.0,255.7232,255.8968,255.7232,255.7963,7567.0
2019-08-01 13:10:00,280.02,280.05,279.9,279.99,10007.0,255.8055,255.8329,255.6958,255.778,10007.0
2019-08-01 13:20:00,279.96,279.96,277.99,278.19,40973.0,255.7506,255.7506,253.951,254.1337,40973.0
2019-08-01 13:30:00,278.0,278.75,275.94,275.97,41463.0,253.9601,254.6453,252.0783,252.1057,41463.0
2019-08-01 13:40:00,275.96,277.15,275.62,276.72,42725.0,252.0965,253.1836,251.7859,252.7908,42725.0
2019-08-01 13:50:00,276.81,277.1,275.62,276.81,24906.0,252.873,253.138,251.7859,252.873,24906.0
2019-08-01 14:00:00,276.7,277.18,275.65,275.95,31686.0,252.7725,253.211,251.8133,252.0874,31686.0
2019-08-01 14:10:00,275.92,276.53,275.43,275.8,46025.0,252.06,252.6172,251.6124,251.9504,46025.0
2019-08-01 14:20:00,275.86,276.1,275.13,275.99,21191.0,252.0052,252.2244,251.3383,252.1239,21191.0
2019-08-01 14:30:00,275.91,276.1,274.7,274.7,36405.0,252.0509,252.2244,250.9455,250.9455,36405.0
2019-08-01 14:40:00,274.74,275.3,274.35,275.23,36562.0,250.982,251.4936,250.6258,251.4297,36562.0
2019-08-01 14:50:00,275.31,275.62,275.0,275.62,68938.0,251.5027,251.7859,251.2196,251.7859,68938.0
2019-08-01 15:00:00,275.63,275.72,274.99,275.07,24632.0,251.7951,251.8773,251.2104,251.2835,24632.0
2019-08-01 15:10:00,275.13,275.87,274.89,275.64,25058.0,251.3383,252.0143,251.1191,251.8042,25058.0
2019-08-01 15:20:00,275.65,276.07,275.54,275.79,30969.0,251.8133,252.197,251.7129,251.9412,30969.0
2019-08-01 15:30:00,275.79,276.16,275.29,276.11,62919.0,251.9412,252.2792,251.4845,252.2336,62919.0
2019-08-01 15:40:00,276.18,276.5,275.99,276.03,82249.0,252.2975,252.5898,252.1239,252.1605,82249.0
2019-08-01 15:50:00,275.94,275.96,274.31,274.47,254659.0,252.0783,252.0965,250.5892,250.7354,254659.0
2019-08-02 09:30:00,274.62,275.25,273.15,273.51,50424.0,250.8724,251.4479,249.5295,249.8584,50424.0
2019-08-02 09:40:00,273.59,273.59,272.5,272.88,36648.0,249.9315,249.9315,248.9357,249.2829,36648.0
2019-08-02 09:50:00,272.87,273.14,272.31,272.75,26736.0,249.2737,249.5204,248.7622,249.1641,26736.0
2019-08-02 10:00:00,272.7,273.13,271.55,271.71,35755.0,249.1184,249.5113,248.0679,248.2141,35755.0
2019-08-02 10:10:00,271.73,272.06,271.36,271.7,46776.0,248.2323,248.5338,247.8943,248.2049,46776.0
2019-08-02 10:20:00,271.65,273.07,271.63,272.86,18682.0,248.1592,249.4565,248.141,249.2646,18682.0
2019-08-02 10:30:00,272.74,272.79,271.35,271.67,30041.0,249.155,249.2007,247.8852,248.1775,30041.0
2019-08-02 10:40:00,271.59,271.83,271.16,271.16,17796.0,248.1044,248.3237,247.7116,247.7116,17796.0
2019-08-02 10:50:00,271.23,271.4,271.02,271.06,33892.0,247.7756,247.9309,247.5837,247.6203,33892.0
2019-08-02 11:00:00,271.14,271.72,270.5,271.68,122271.0,247.6933,248.2232,247.1087,248.1866,122271.0
2019-08-02 11:10:00,271.72,272.33,271.53,272.11,19955.0,248.2232,248.7804,248.0496,248.5795,19955.0
2019-08-02 11:20:00,272.1,272.44,271.56,271.8,52311.0,248.5703,248.8809,248.077,248.2963,52311.0
2019-08-02 11:30:00,271.94,272.15,271.63,271.73,28690.0,248.4242,248.616,248.141,248.2323,28690.0
2019-08-02 11:40:00,271.65,271.9,271.39,271.77,27187.0,248.1592,248.3876,247.9217,248.2689,27187.0
2019-08-02 11:50:00,271.78,272.19,271.29,272.14,38260.0,248.278,248.6525,247.8304,248.6069,38260.0
2019-08-02 12:00:00,272.22,272.6,271.91,272.36,16446.0,248.68,249.0271,248.3968,248.8078,16446.0
2019-08-02 12:10:00,272.3,272.9,272.2,272.81,12872.0,248.753,249.3012,248.6617,249.2189,12872.0
2019-08-02 12:20:00,272.76,272.86,272.46,272.75,17140.0,249.1733,249.2646,248.8992,249.1641,17140.0
2019-08-02 12:30:00,272.9,272.98,272.43,272.82,13963.0,249.3012,249.3742,248.8718,249.2281,13963.0
2019-08-02 12:40:00,272.77,272.79,272.22,272.23,10772.0,249.1824,249.2007,248.68,248.6891,10772.0
2019-08-02 12:50:00,272.32,272.42,272.04,272.12,11068.0,248.7713,248.8627,248.5155,248.5886,11068.0
2019-08-02 13:00:00,272.07,272.19,271.75,271.86,16366.0,248.5429,248.6525,248.2506,248.3511,16366.0
2019-08-02 13:10:00,271.86,271.89,271.51,271.65,15566.0,248.3511,248.3785,248.0314,248.1592,15566.0
2019-08-02 13:20:00,271.64,271.92,271.52,271.85,13483.0,248.1501,248.4059,248.0405,248.3419,13483.0
2019-08-02 13:30:00,271.79,271.85,271.4,271.48,11702.0,248.2871,248.3419,247.9309,248.0039,11702.0
2019-08-02 13:40:00,271.56,271.77,271.55,271.68,12895.0,248.077,248.2689,248.0679,248.1866,12895.0
2019-08-02 13:50:00,271.67,271.76,271.5,271.61,11690.0,248.1775,248.2597,248.0222,248.1227,11690.0
2019-08-02 14:00:00,271.67,271.8,271.3,271.58,16296.0,248.1775,248.2963,247.8395,248.0953,16296.0
2019-08-02 14:10:00,271.57,272.09,271.54,272.01,15978.0,248.0862,248.5612,248.0588,248.4881,15978.0
2019-08-02 14:20:00,272.06,272.5,271.81,272.07,18557.0,248.5338,248.9357,248.3054,248.5429,18557.0
2019-08-02 14:30:00,272.03,272.03,271.6,271.96,23372.0,248.5064,248.5064,248.1136,248.4424,23372.0
2019-08-02 14:40:00,271.98,272.19,271.81,272.08,14574.0,248.4607,248.6525,248.3054,248.5521,14574.0
2019-08-02 14:50:00,271.97,272.03,271.66,271.9,14450.0,248.4516,248.5064,248.1684,248.3876,14450.0
2019-08-02 15:00:00,271.94,272.19,271.79,271.81,24653.0,248.4242,248.6525,248.2871,248.3054,24653.0
2019-08-02 15:10:00,271.77,271.82,271.36,271.57,23973.0,248.2689,248.3145,247.8943,248.0862,23973.0
2019-08-02 15:20:00,271.57,272.67,271.44,272.42,24954.0,248.0862,249.091,247.9674,248.8627,24954.0
2019-08-02 15:30:00,272.47,273.63,272.27,273.3,47752.0,248.9083,249.968,248.7256,249.6666,47752.0
2019-08-02 15:40:00,273.42,273.69,272.77,272.78,41050.0,249.7762,250.0228,249.1824,249.1915,41050.0
2019-08-02 15:50:00,272.88,272.89,271.89,272.53,132323.0,249.2829,249.292,248.3785,248.9631,132323.0
2019-08-05 09:30:00,270.09,270.56,266.64,267.62,115337.0,246.7341,247.1635,243.5825,244.4777,115337.0
2019-08-05 09:40:00,267.77,267.93,266.35,266.75,46129.0,244.6148,244.7609,243.3176,243.683,46129.0
2019-08-05 09:50:00,266.73,268.25,266.73,268.12,52893.0,243.6647,245.0533,243.6647,244.9345,52893.0
2019-08-05 10:00:00,268.07,268.66,267.56,268.33,39835.0,244.8888,245.4278,244.4229,245.1263,39835.0
2019-08-05 10:10:00,268.42,268.82,267.66,267.66,74307.0,245.2086,245.574,244.5143,244.5143,74307.0
2019-08-05 10:20:00,267.8,268.82,267.62,268.82,49933.0,244.6422,245.574,244.4777,245.574,49933.0
2019-08-05 10:30:00,268.53,268.54,267.14,267.48,59183.0,245.309,245.3182,244.0392,244.3498,59183.0
2019-08-05 10:40:00,267.59,267.71,266.7,267.26,50344.0,244.4503,244.56,243.6373,244.1489,50344.0
2019-08-05 10:50:00,267.19,267.77,266.85,267.69,52887.0,244.0849,244.6148,243.7743,244.5417,52887.0
2019-08-05 11:00:00,267.58,267.9,267.15,267.52,27289.0,244.4412,244.7335,244.0484,244.3864,27289.0
2019-08-05 11:10:00,267.45,267.74,267.15,267.24,17163.0,244.3224,244.5874,244.0484,244.1306,17163.0
2019-08-05 11:20:00,267.17,267.51,266.75,266.9,29121.0,244.0666,244.3772,243.683,243.82,29121.0
2019-08-05 11:30:00,266.91,266.91,266.4,266.41,22888.0,243.8291,243.8291,243.3632,243.3724,22888.0
2019-08-05 11:40:00,266.44,267.25,266.25,267.03,21581.0,243.3998,244.1397,243.2262,243.9388,21581.0
2019-08-05 11:50:00,267.08,267.09,266.5,266.58,21226.0,243.9844,243.9936,243.4546,243.5277,21226.0
2019-08-05 12:00:00,266.58,266.67,265.75,265.9,48306.0,243.5277,243.6099,242.7694,242.9065,48306.0
2019-08-05 12:10:00,265.96,266.18,265.77,266.02,24608.0,242.9613,243.1623,242.7877,243.0161,24608.0
2019-08-05 12:20:00,265.9,266.33,264.56,265.14,95282.0,242.9065,243.2993,241.6823,242.2122,95282.0
2019-08-05 12:30:00,265.09,265.28,264.8,265.0,28027.0,242.1665,242.3401,241.9016,242.0843,28027.0
2019-08-05 12:40:00,264.97,264.98,264.33,264.41,22988.0,242.0569,242.066,241.4722,241.5453,22988.0
2019-08-05 12:50:00,264.33,264.83,263.58,263.65,34585.0,241.4722,241.929,240.7871,240.851,34585.0
2019-08-05 13:00:00,263.63,264.46,263.51,264.46,25943.0,240.8328,241.591,240.7231,241.591,25943.0
2019-08-05 13:10:00,264.49,265.3,264.48,265.3,27233.0,241.6184,242.3584,241.6093,242.3584,27233.0
2019-08-05 13:20:00,265.3,265.51,264.61,264.61,22640.0,242.3584,242.5502,241.728,241.728,22640.0
2019-08-05 13:30:00,264.62,265.35,264.32,265.34,27249.0,241.7372,242.404,241.4631,242.3949,27249.0
2019-08-05 13:40:00,265.35,265.66,264.94,265.66,40315.0,242.404,242.6872,242.0295,242.6872,40315.0
2019-08-05 13:50:00,265.58,265.63,264.93,264.99,34299.0,242.6141,242.6598,242.0204,242.0752,34299.0
2019-08-05 14:00:00,264.92,265.21,264.6,264.7,26869.0,242.0112,242.2761,241.7189,241.8102,26869.0
2019-08-05 14:10:00,264.65,265.07,264.56,264.67,26039.0,241.7646,242.1482,241.6823,241.7828,26039.0
2019-08-05 14:20:00,264.67,264.76,264.07,264.07,27449.0,241.7828,241.8651,241.2347,241.2347,27449.0
2019-08-05 14:30:00,264.07,264.37,263.86,264.08,33816.0,241.2347,241.5088,241.0429,241.2439,33816.0
2019-08-05 14:40:00,264.07,264.75,263.79,264.34,28165.0,241.2347,241.8559,240.9789,241.4814,28165.0
2019-08-05 14:50:00,264.23,264.6,263.64,263.86,29943.0,241.3809,241.7189,240.8419,241.0429,29943.0
2019-08-05 15:00:00,263.91,264.29,262.71,262.71,40024.0,241.0886,241.4357,239.9923,239.9923,40024.0
2019-08-05 15:10:00,262.88,264.21,262.82,264.11,47170.0,240.1476,241.3626,240.0928,241.2713,47170.0
2019-08-05 15:20:00,264.06,264.74,263.79,263.84,42112.0,241.2256,241.8468,240.9789,241.0246,42112.0
2019-08-05 15:30:00,263.84,265.24,263.56,265.04,66237.0,241.0246,242.3035,240.7688,242.1208,66237.0
2019-08-05 15:40:00,265.08,265.63,264.85,265.25,62100.0,242.1574,242.6598,241.9473,242.3127,62100.0
2019-08-05 15:50:00,265.21,266.17,264.84,265.0,213602.0,242.2761,243.1531,241.9381,242.0843,213602.0
2019-08-06 09:30:00,266.47,267.48,264.04,266.83,129675.0,243.4272,244.3498,241.2073,243.7561,129675.0
2019-08-06 09:40:00,266.9,268.78,266.76,267.55,41480.0,243.82,245.5374,243.6921,244.4138,41480.0
2019-08-06 09:50:00,267.31,267.67,266.7,267.65,40630.0,244.1945,244.5234,243.6373,244.5051,40630.0
2019-08-06 10:00:00,267.74,268.04,267.08,267.09,37737.0,244.5874,244.8614,243.9844,243.9936,37737.0
2019-08-06 10:10:00,267.1,267.18,265.58,265.74,42950.0,244.0027,244.0758,242.6141,242.7603,42950.0
2019-08-06 10:20:00,265.72,266.91,265.39,265.84,102636.0,242.742,243.8291,242.4406,242.8517,102636.0
2019-08-06 10:30:00,265.95,267.03,265.81,266.97,31617.0,242.9521,243.9388,242.8243,243.8839,31617.0
2019-08-06 10:40:00,266.91,267.48,266.5,266.68,20699.0,243.8291,244.3498,243.4546,243.619,20699.0
2019-08-06 10:50:00,266.58,266.91,266.06,266.77,11614.0,243.5277,243.8291,243.0526,243.7012,11614.0
2019-08-06 11:00:00,266.78,267.19,266.03,266.03,64101.0,243.7104,244.0849,243.0252,243.0252,64101.0
2019-08-06 11:10:00,266.07,266.15,265.06,265.31,17670.0,243.0618,243.1349,242.1391,242.3675,17670.0
2019-08-06 11:20:00,265.28,266.11,265.27,265.51,75164.0,242.3401,243.0983,242.331,242.5502,75164.0
2019-08-06 11:30:00,265.54,265.82,264.81,265.0,18588.0,242.5776,242.8334,241.9107,242.0843,18588.0
2019-08-06 11:40:00,265.03,266.0,264.9,265.88,46917.0,242.1117,242.9978,241.9929,242.8882,46917.0
2019-08-06 11:50:00,265.9,265.95,265.21,265.82,25238.0,242.9065,242.9521,242.2761,242.8334,25238.0
2019-08-06 12:00:00,265.82,266.18,265.51,265.61,24967.0,242.8334,243.1623,242.5502,242.6415,24967.0
2019-08-06 12:10:00,265.6,266.38,265.6,265.65,34053.0,242.6324,243.345,242.6324,242.6781,34053.0
2019-08-06 12:20:00,265.68,265.81,265.18,265.58,17086.0,242.7055,242.8243,242.2487,242.6141,17086.0
2019-08-06 12:30:00,265.59,266.04,265.48,265.8,14859.0,242.6233,243.0344,242.5228,242.8151,14859.0
2019-08-06 12:40:00,265.82,266.22,265.74,266.04,17235.0,242.8334,243.1988,242.7603,243.0344,17235.0
2019-08-06 12:50:00,265.96,266.37,265.79,265.8,18744.0,242.9613,243.3358,242.806,242.8151,18744.0
2019-08-06 13:00:00,265.8,266.34,265.79,266.19,35926.0,242.8151,243.3084,242.806,243.1714,35926.0
2019-08-06 13:10:00,266.12,266.7,265.94,266.63,57005.0,243.1074,243.6373,242.943,243.5733,57005.0
2019-08-06 13:20:00,266.68,267.04,266.53,266.89,24480.0,243.619,243.9479,243.482,243.8109,24480.0
2019-08-06 13:30:00,266.92,267.51,266.85,267.5,27047.0,243.8383,244.3772,243.7743,244.3681,27047.0
2019-08-06 13:40:00,267.54,267.87,267.33,267.82,13297.0,244.4047,244.7061,244.2128,244.6604,13297.0
2019-08-06 13:50:00,267.85,268.19,267.59,268.07,15845.0,244.6878,244.9984,244.4503,244.8888,15845.0
2019-08-06 14:00:00,267.99,268.1,267.54,268.05,23443.0,244.8157,244.9162,244.4047,244.8706,23443.0
2019-08-06 14:10:00,268.09,269.08,268.09,269.08,15234.0,244.9071,245.8115,244.9071,245.8115,15234.0
2019-08-06 14:20:00,269.01,269.49,268.96,269.37,16982.0,245.7475,246.186,245.7019,246.0764,16982.0
2019-08-06 14:30:00,269.36,269.81,269.19,269.32,16148.0,246.0673,246.4784,245.912,246.0307,16148.0
2019-08-06 14:40:00,269.34,269.86,269.16,269.32,19758.0,246.049,246.524,245.8846,246.0307,19758.0
2019-08-06 14:50:00,269.42,269.49,268.79,268.98,14147.0,246.1221,246.186,245.5466,245.7201,14147.0
2019-08-06 15:00:00,269.06,269.19,268.74,268.93,19020.0,245.7932,245.912,245.5009,245.6745,19020.0
2019-08-06 15:10:00,268.93,269.33,268.8,269.21,13938.0,245.6745,246.0399,245.5557,245.9302,13938.0
2019-08-06 15:20:00,269.23,269.51,268.83,269.12,14688.0,245.9485,246.2043,245.5831,245.848,14688.0
2019-08-06 15:30:00,269.09,269.09,268.54,269.06,27890.0,245.8206,245.8206,245.3182,245.7932,27890.0
2019-08-06 15:40:00,269.07,269.98,269.06,269.95,35898.0,245.8023,246.6337,245.7932,246.6063,35898.0
2019-08-06 15:50:00,269.95,270.23,269.2,269.31,120329.0,246.6063,246.862,245.9211,246.0216,120329.0
2019-08-07 09:30:00,268.18,268.18,264.72,265.84,102090.0,244.9893,244.9893,241.8285,242.8517,102090.0
2019-08-07 09:40:00,266.0,266.01,263.59,263.84,46359.0,242.9978,243.007,240.7962,241.0246,46359.0
2019-08-07 09:50:00,263.82,264.92,263.72,264.77,96949.0,241.0063,242.0112,240.915,241.8742,96949.0
2019-08-07 10:00:00,264.78,265.63,264.3,265.53,27131.0,241.8833,242.6598,241.4448,242.5685,27131.0
2019-08-07 10:10:00,265.47,266.41,265.32,266.07,30386.0,242.5137,243.3724,242.3766,243.0618,30386.0
2019-08-07 10:20:00,266.01,266.37,265.66,265.86,25195.0,243.007,243.3358,242.6872,242.8699,25195.0
2019-08-07 10:30:00,266.05,267.36,266.05,267.21,26874.0,243.0435,244.2402,243.0435,244.1032,26874.0
2019-08-07 10:40:00,267.21,267.96,266.97,267.95,36153.0,244.1032,244.7883,243.8839,244.7792,36153.0
2019-08-07 10:50:00,267.87,269.41,267.86,269.34,49715.0,244.7061,246.1129,244.697,246.049,49715.0
2019-08-07 11:00:00,269.31,269.51,268.35,268.88,18888.0,246.0216,246.2043,245.1446,245.6288,18888.0
2019-08-07 11:10:00,268.88,269.89,268.86,269.52,23432.0,245.6288,246.5514,245.6105,246.2134,23432.0
2019-08-07 11:20:00,269.43,270.0,269.43,269.87,40451.0,246.1312,246.6519,246.1312,246.5332,40451.0
2019-08-07 11:30:00,269.81,269.91,269.3,269.74,23168.0,246.4784,246.5697,246.0125,246.4144,23168.0
2019-08-07 11:40:00,269.78,269.87,268.8,269.11,17208.0,246.451,246.5332,245.5557,245.8389,17208.0
2019-08-07 11:50:00,269.05,269.36,268.62,268.96,12153.0,245.7841,246.0673,245.3913,245.7019,12153.0
2019-08-07 12:00:00,269.01,269.11,268.58,268.77,23052.0,245.7475,245.8389,245.3547,245.5283,23052.0
2019-08-07 12:10:00,268.85,269.32,268.36,269.08,26289.0,245.6014,246.0307,245.1537,245.8115,26289.0
2019-08-07 12:20:00,268.99,269.28,268.5,269.28,17146.0,245.7293,245.9942,245.2816,245.9942,17146.0
2019-08-07 12:30:00,269.28,269.71,269.04,269.61,16902.0,245.9942,246.387,245.7749,246.2957,16902.0
2019-08-07 12:40:00,269.57,270.32,269.57,270.07,14971.0,246.2591,246.9443,246.2591,246.7159,14971.0
2019-08-07 12:50:00,270.05,270.55,270.05,270.34,10408.0,246.6976,247.1544,246.6976,246.9625,10408.0
2019-08-07 13:00:00,270.39,271.08,270.26,271.08,24951.0,247.0082,247.6385,246.8894,247.6385,24951.0
2019-08-07 13:10:00,271.17,271.61,270.91,271.39,28236.0,247.7208,248.1227,247.4832,247.9217,28236.0
2019-08-07 13:20:00,271.3,271.44,270.98,271.24,15752.0,247.8395,247.9674,247.5472,247.7847,15752.0
2019-08-07 13:30:00,271.24,272.43,271.22,272.41,28232.0,247.7847,248.8718,247.7664,248.8535,28232.0
2019-08-07 13:40:00,272.58,272.99,272.57,272.92,43237.0,249.0088,249.3834,248.9997,249.3194,43237.0
2019-08-07 13:50:00,272.99,273.0,272.43,272.44,43512.0,249.3834,249.3925,248.8718,248.8809,43512.0
2019-08-07 14:00:00,272.51,273.45,272.51,273.36,28019.0,248.9449,249.8036,248.9449,249.7214,28019.0
2019-08-07 14:10:00,273.42,273.5,272.85,272.89,49327.0,249.7762,249.8493,249.2555,249.292,49327.0
2019-08-07 14:20:00,272.92,273.46,272.7,273.44,39837.0,249.3194,249.8127,249.1184,249.7945,39837.0
2019-08-07 14:30:00,273.37,273.72,273.3,273.4,30936.0,249.7305,250.0502,249.6666,249.7579,30936.0
2019-08-07 14:40:00,273.4,274.21,273.34,273.72,39457.0,249.7579,250.4979,249.7031,250.0502,39457.0
2019-08-07 14:50:00,273.78,274.08,273.5,273.96,22661.0,250.1051,250.3791,249.8493,250.2695,22661.0
2019-08-07 15:00:00,273.93,273.96,273.11,273.44,58924.0,250.2421,250.2695,249.493,249.7945,58924.0
2019-08-07 15:10:00,273.48,274.0,273.27,273.89,32785.0,249.831,250.306,249.6392,250.2055,32785.0
2019-08-07 15:20:00,273.98,274.37,273.75,274.29,47585.0,250.2878,250.644,250.0776,250.571,47585.0
2019-08-07 15:30:00,274.29,274.82,274.16,274.74,63293.0,250.571,251.0551,250.4522,250.982,63293.0
2019-08-07 15:40:00,274.74,274.74,274.0,274.05,59024.0,250.982,250.982,250.306,250.3517,59024.0
2019-08-07 15:50:00,274.04,274.86,273.72,274.31,173962.0,250.3426,251.0917,250.0502,250.5892,173962.0
2019-08-08 09:30:00,273.04,273.08,271.0,272.0,110401.0,249.429,249.4656,247.5655,248.479,110401.0
2019-08-08 09:40:00,272.13,272.73,271.93,272.1,46089.0,248.5977,249.1459,248.415,248.5703,46089.0
2019-08-08 09:50:00,272.13,273.31,271.4,273.07,38353.0,248.5977,249.6757,247.9309,249.4565,38353.0
2019-08-08 10:00:00,273.14,273.74,272.87,273.72,31098.0,249.5204,250.0685,249.2737,250.0502,31098.0
2019-08-08 10:10:00,273.7,273.7,273.12,273.28,22067.0,250.032,250.032,249.5021,249.6483,22067.0
2019-08-08 10:20:00,273.25,273.54,272.99,273.16,26990.0,249.6209,249.8858,249.3834,249.5387,26990.0
2019-08-08 10:30:00,273.21,273.79,273.16,273.19,18423.0,249.5843,250.1142,249.5387,249.5661,18423.0
2019-08-08 10:40:00,273.12,273.49,273.0,273.02,26189.0,249.5021,249.8401,249.3925,249.4108,26189.0
2019-08-08 10:50:00,273.1,273.76,273.05,273.55,26160.0,249.4839,250.0868,249.4382,249.8949,26160.0
2019-08-08 11:00:00,273.54,273.54,272.57,272.57,34117.0,249.8858,249.8858,248.9997,248.9997,34117.0
2019-08-08 11:10:00,272.63,273.24,272.37,272.95,92280.0,249.0545,249.6117,248.817,249.3468,92280.0
2019-08-08 11:20:00,273.04,273.42,272.99,273.04,15868.0,249.429,249.7762,249.3834,249.429,15868.0
2019-08-08 11:30:00,273.03,273.39,272.88,273.2,43132.0,249.4199,249.7488,249.2829,249.5752,43132.0
2019-08-08 11:40:00,273.19,273.34,272.9,272.91,20506.0,249.5661,249.7031,249.3012,249.3103,20506.0
2019-08-08 11:50:00,272.92,273.05,272.74,272.84,24999.0,249.3194,249.4382,249.155,249.2463,24999.0
2019-08-08 12:00:00,272.86,273.13,272.8,273.07,34374.0,249.2646,249.5113,249.2098,249.4565,34374.0
2019-08-08 12:10:00,273.06,273.28,272.9,273.15,20909.0,249.4473,249.6483,249.3012,249.5295,20909.0
2019-08-08 12:20:00,273.15,273.25,272.76,272.79,17895.0,249.5295,249.6209,249.1733,249.2007,17895.0
2019-08-08 12:30:00,272.78,273.11,272.77,273.11,53200.0,249.1915,249.493,249.1824,249.493,53200.0
2019-08-08 12:40:00,273.19,273.29,272.83,272.9,18600.0,249.5661,249.6574,249.2372,249.3012,18600.0
2019-08-08 12:50:00,272.96,273.36,272.95,273.29,11387.0,249.356,249.7214,249.3468,249.6574,11387.0
2019-08-08 13:00:00,273.33,273.73,273.18,273.21,16628.0,249.694,250.0594,249.5569,249.5843,16628.0
2019-08-08 13:10:00,273.23,273.49,273.18,273.18,13453.0,249.6026,249.8401,249.5569,249.5569,13453.0
2019-08-08 13:20:00,273.17,273.39,272.9,272.93,15562.0,249.5478,249.7488,249.3012,249.3286,15562.0
2019-08-08 13:30:00,272.91,273.22,272.82,273.09,15860.0,249.3103,249.5935,249.2281,249.4747,15860.0
2019-08-08 13:40:00,273.1,273.47,273.1,273.43,22534.0,249.4839,249.8219,249.4839,249.7853,22534.0
2019-08-08 13:50:00,273.43,273.74,273.39,273.49,24346.0,249.7853,250.0685,249.7488,249.8401,24346.0
2019-08-08 14:00:00,273.51,273.51,273.07,273.16,12766.0,249.8584,249.8584,249.4565,249.5387,12766.0
2019-08-08 14:10:00,273.15,273.69,273.15,273.44,13508.0,249.5295,250.0228,249.5295,249.7945,13508.0
2019-08-08 14:20:00,273.42,273.6,273.28,273.36,13668.0,249.7762,249.9406,249.6483,249.7214,13668.0
2019-08-08 14:30:00,273.4,273.59,273.34,273.56,9911.0,249.7579,249.9315,249.7031,249.9041,9911.0
2019-08-08 14:40:00,273.57,273.96,273.26,273.33,13676.0,249.9132,250.2695,249.63,249.694,13676.0
2019-08-08 14:50:00,273.41,273.74,273.41,273.53,8881.0,249.767,250.0685,249.767,249.8767,8881.0
2019-08-08 15:00:00,273.51,274.4,273.51,274.25,17352.0,249.8584,250.6714,249.8584,250.5344,17352.0
2019-08-08 15:10:00,274.28,274.3,273.66,273.87,16770.0,250.5618,250.5801,249.9954,250.1873,16770.0
2019-08-08 15:20:00,273.94,274.15,273.72,273.9,18189.0,250.2512,250.4431,250.0502,250.2147,18189.0
2019-08-08 15:30:00,273.85,274.51,273.85,274.33,25078.0,250.169,250.7719,250.169,250.6075,25078.0
2019-08-08 15:40:00,274.28,274.82,274.18,274.18,35949.0,250.5618,251.0551,250.4705,250.4705,35949.0
2019-08-08 15:50:00,274.16,274.84,273.95,274.84,113875.0,250.4522,251.0734,250.2604,251.0734,113875.0
2019-08-09 09:30:00,274.77,274.87,273.9,274.86,49657.0,251.0094,251.1008,250.2147,251.0917,49657.0
2019-08-09 09:40:00,274.71,274.8,274.0,274.03,10663.0,250.9546,251.0368,250.306,250.3334,10663.0
2019-08-09 09:50:00,274.21,274.32,273.55,273.66,56699.0,250.4979,250.5984,249.8949,249.9954,56699.0
2019-08-09 10:00:00,273.83,274.4,273.48,273.6,17943.0,250.1507,250.6714,249.831,249.9406,17943.0
2019-08-09 10:10:00,273.87,274.02,273.28,273.38,11700.0,250.1873,250.3243,249.6483,249.7396,11700.0
2019-08-09 10:20:00,273.4,273.85,273.15,273.56,20244.0,249.7579,250.169,249.5295,249.9041,20244.0
2019-08-09 10:30:00,273.68,273.75,273.01,273.65,27198.0,250.0137,250.0776,249.4016,249.9863,27198.0
2019-08-09 10:40:00,273.56,273.61,272.94,273.37,14714.0,249.9041,249.9498,249.3377,249.7305,14714.0
2019-08-09 10:50:00,273.59,274.0,273.49,273.91,12223.0,249.9315,250.306,249.8401,250.2238,12223.0
2019-08-09 11:00:00,273.8,274.09,273.33,273.33,14190.0,250.1233,250.3882,249.694,249.694,14190.0
2019-08-09 11:10:00,273.3,273.67,273.26,273.31,4970.0,249.6666,250.0046,249.63,249.6757,4970.0
2019-08-09 11:20:00,273.25,273.26,272.08,272.11,29826.0,249.6209,249.63,248.5521,248.5795,29826.0
2019-08-09 11:30:00,272.16,272.75,272.16,272.46,14155.0,248.6251,249.1641,248.6251,248.8992,14155.0
2019-08-09 11:40:00,272.46,272.94,272.31,272.91,10711.0,248.8992,249.3377,248.7622,249.3103,10711.0
2019-08-09 11:50:00,272.83,272.92,271.91,272.19,18138.0,249.2372,249.3194,248.3968,248.6525,18138.0
2019-08-09 12:00:00,272.12,272.57,272.11,272.41,6898.0,248.5886,248.9997,248.5795,248.8535,6898.0
2019-08-09 12:10:00,272.39,272.64,272.15,272.26,6050.0,248.8353,249.0636,248.616,248.7165,6050.0
2019-08-09 12:20:00,272.23,272.39,271.97,272.32,6503.0,248.6891,248.8353,248.4516,248.7713,6503.0
2019-08-09 12:30:00,272.27,272.49,272.11,272.4,6992.0,248.7256,248.9266,248.5795,248.8444,6992.0
2019-08-09 12:40:00,272.39,272.84,272.29,272.84,5250.0,248.8353,249.2463,248.7439,249.2463,5250.0
2019-08-09 12:50:00,272.85,274.0,272.78,273.31,13346.0,249.2555,250.306,249.1915,249.6757,13346.0
2019-08-09 13:00:00,273.54,273.9,273.46,273.86,9050.0,249.8858,250.2147,249.8127,250.1781,9050.0
2019-08-09 13:10:00,273.86,274.39,273.74,274.3,6007.0,250.1781,250.6623,250.0685,250.5801,6007.0
2019-08-09 13:20:00,274.26,274.71,274.26,274.71,10786.0,250.5435,250.9546,250.5435,250.9546,10786.0
2019-08-09 13:30:00,274.76,275.24,274.74,275.03,16544.0,251.0003,251.4388,250.982,251.247,16544.0
2019-08-09 13:40:00,275.04,275.21,274.82,275.04,8801.0,251.2561,251.4114,251.0551,251.2561,8801.0
2019-08-09 13:50:00,275.01,275.15,274.71,274.71,8161.0,251.2287,251.3566,250.9546,250.9546,8161.0
2019-08-09 14:00:00,274.66,274.93,274.58,274.83,5433.0,250.909,251.1556,250.8359,251.0643,5433.0
2019-08-09 14:10:00,274.82,274.99,274.68,274.75,4910.0,251.0551,251.2104,250.9272,250.9912,4910.0
2019-08-09 14:20:00,274.71,275.07,274.59,274.88,10691.0,250.9546,251.2835,250.845,251.1099,10691.0
2019-08-09 14:30:00,274.84,274.96,274.38,274.48,8011.0,251.0734,251.183,250.6532,250.7445,8011.0
2019-08-09 14:40:00,274.62,274.86,274.6,274.63,7321.0,250.8724,251.0917,250.8541,250.8816,7321.0
2019-08-09 14:50:00,274.7,274.95,274.53,274.55,8494.0,250.9455,251.1739,250.7902,250.8085,8494.0
2019-08-09 15:00:00,274.55,275.47,274.34,275.33,25488.0,250.8085,251.6489,250.6166,251.521,25488.0
2019-08-09 15:10:00,275.26,275.33,274.54,274.62,6742.0,251.4571,251.521,250.7993,250.8724,6742.0
2019-08-09 15:20:00,274.56,274.81,274.39,274.78,23988.0,250.8176,251.046,250.6623,251.0186,23988.0
2019-08-09 15:30:00,274.77,275.05,274.6,274.73,18444.0,251.0094,251.2652,250.8541,250.9729,18444.0
2019-08-09 15:40:00,274.74,274.83,274.49,274.54,22179.0,250.982,251.0643,250.7537,250.7993,22179.0
2019-08-09 15:50:00,274.51,274.52,273.62,274.04,78895.0,250.7719,250.7811,249.9589,250.3426,78895.0
2019-08-12 09:30:00,274.03,274.03,272.07,272.89,41286.0,250.3334,250.3334,248.5429,249.292,41286.0
2019-08-12 09:40:00,272.9,273.17,272.54,272.8,19569.0,249.3012,249.5478,248.9723,249.2098,19569.0
2019-08-12 09:50:00,272.82,272.91,272.19,272.73,25453.0,249.2281,249.3103,248.6525,249.1459,25453.0
2019-08-12 10:00:00,272.96,273.95,272.79,272.99,59009.0,249.356,250.2604,249.2007,249.3834,59009.0
2019-08-12 10:10:00,272.99,274.65,272.99,274.53,24329.0,249.3834,250.8998,249.3834,250.7902,24329.0
2019-08-12 10:20:00,274.45,274.93,274.39,274.76,19913.0,250.7171,251.1556,250.6623,251.0003,19913.0
2019-08-12 10:30:00,274.79,274.98,274.39,274.58,12539.0,251.0277,251.2013,250.6623,250.8359,12539.0
2019-08-12 10:40:00,274.75,274.8,273.85,274.02,16238.0,250.9912,251.0368,250.169,250.3243,16238.0
2019-08-12 10:50:00,273.95,274.48,273.89,274.26,8677.0,250.2604,250.7445,250.2055,250.5435,8677.0
2019-08-12 11:00:00,274.16,274.17,273.38,273.41,22922.0,250.4522,250.4613,249.7396,249.767,22922.0
2019-08-12 11:10:00,273.16,273.23,272.4,272.92,19087.0,249.5387,249.6026,248.8444,249.3194,19087.0
2019-08-12 11:20:00,272.96,273.14,272.71,272.88,11596.0,249.356,249.5204,249.1276,249.2829,11596.0
2019-08-12 11:30:00,272.86,273.07,272.53,272.8,9119.0,249.2646,249.4565,248.9631,249.2098,9119.0
2019-08-12 11:40:00,272.67,273.29,272.58,273.02,10516.0,249.091,249.6574,249.0088,249.4108,10516.0
2019-08-12 11:50:00,273.08,273.23,272.8,272.8,5616.0,249.4656,249.6026,249.2098,249.2098,5616.0
2019-08-12 12:00:00,272.77,272.81,272.46,272.73,7627.0,249.1824,249.2189,248.8992,249.1459,7627.0
2019-08-12 12:10:00,272.81,273.01,272.64,272.79,6022.0,249.2189,249.4016,249.0636,249.2007,6022.0
2019-08-12 12:20:00,272.84,273.11,272.7,272.94,6817.0,249.2463,249.493,249.1184,249.3377,6817.0
2019-08-12 12:30:00,273.03,273.11,272.72,272.77,10298.0,249.4199,249.493,249.1367,249.1824,10298.0
2019-08-12 12:40:00,272.8,272.85,272.17,272.21,12010.0,249.2098,249.2555,248.6343,248.6708,12010.0
2019-08-12 12:50:00,272.2,272.2,271.72,271.87,10608.0,248.6617,248.6617,248.2232,248.3602,10608.0
2019-08-12 13:00:00,271.92,272.06,271.66,271.86,7240.0,248.4059,248.5338,248.1684,248.3511,7240.0
2019-08-12 13:10:00,271.97,272.13,271.5,271.61,9542.0,248.4516,248.5977,248.0222,248.1227,9542.0
2019-08-12 13:20:00,271.68,271.86,271.65,271.71,11769.0,248.1866,248.3511,248.1592,248.2141,11769.0
2019-08-12 13:30:00,271.69,271.71,271.12,271.12,10017.0,248.1958,248.2141,247.6751,247.6751,10017.0
2019-08-12 13:40:00,271.1,271.22,270.75,271.07,6527.0,247.6568,247.7664,247.3371,247.6294,6527.0
2019-08-12 13:50:00,271.06,271.23,270.89,271.09,9182.0,247.6203,247.7756,247.465,247.6477,9182.0
2019-08-12 14:00:00,271.0,271.33,270.92,271.11,7547.0,247.5655,247.8669,247.4924,247.6659,7547.0
2019-08-12 14:10:00,271.08,271.32,270.96,271.0,5777.0,247.6385,247.8578,247.5289,247.5655,5777.0
2019-08-12 14:20:00,270.97,271.12,270.33,270.38,11691.0,247.538,247.6751,246.9534,246.9991,11691.0
2019-08-12 14:30:00,270.41,270.49,270.29,270.33,12957.0,247.0265,247.0996,246.9168,246.9534,12957.0
2019-08-12 14:40:00,270.36,270.36,269.38,269.41,23161.0,246.9808,246.9808,246.0855,246.1129,23161.0
2019-08-12 14:50:00,269.44,269.79,269.3,269.64,15830.0,246.1404,246.4601,246.0125,246.3231,15830.0
2019-08-12 15:00:00,269.62,270.62,269.62,270.48,15476.0,246.3048,247.2183,246.3048,247.0904,15476.0
2019-08-12 15:10:00,270.35,270.97,270.25,270.81,16425.0,246.9717,247.538,246.8803,247.3919,16425.0
2019-08-12 15:20:00,270.83,271.34,270.58,271.3,25147.0,247.4102,247.8761,247.1818,247.8395,25147.0
2019-08-12 15:30:00,271.29,271.54,271.01,271.35,34913.0,247.8304,248.0588,247.5746,247.8852,34913.0
2019-08-12 15:40:00,271.34,271.56,271.25,271.38,19607.0,247.8761,248.077,247.7938,247.9126,19607.0
2019-08-12 15:50:00,271.43,271.86,271.31,271.31,107091.0,247.9583,248.3511,247.8486,247.8486,107091.0
2019-08-13 09:30:00,271.18,272.92,270.01,272.77,34951.0,247.7299,249.3194,246.6611,249.1824,34951.0
2019-08-13 09:40:00,272.82,276.56,271.95,275.3,43906.0,249.2281,252.6447,248.4333,251.4936,43906.0
2019-08-13 09:50:00,275.0,276.5,274.21,276.1,40290.0,251.2196,252.5898,250.4979,252.2244,40290.0
2019-08-13 10:00:00,276.27,276.4,275.4,275.98,31900.0,252.3797,252.4985,251.585,252.1148,31900.0
2019-08-13 10:10:00,276.01,277.5,275.54,277.5,38815.0,252.1422,253.5034,251.7129,253.5034,38815.0
2019-08-13 10:20:00,277.39,278.16,277.08,277.76,53258.0,253.4029,254.1063,253.1197,253.7409,53258.0
2019-08-13 10:30:00,277.82,278.02,276.97,277.29,30903.0,253.7957,253.9784,253.0192,253.3115,30903.0
2019-08-13 10:40:00,277.11,277.25,276.51,276.82,23984.0,253.1471,253.275,252.599,252.8822,23984.0
2019-08-13 10:50:00,276.84,277.15,276.39,276.39,22012.0,252.9004,253.1836,252.4894,252.4894,22012.0
2019-08-13 11:00:00,276.42,276.68,276.09,276.47,17910.0,252.5168,252.7543,252.2153,252.5624,17910.0
2019-08-13 11:10:00,276.45,276.8,275.07,275.31,19972.0,252.5442,252.8639,251.2835,251.5027,19972.0
2019-08-13 11:20:00,275.27,275.77,275.03,275.48,23987.0,251.4662,251.923,251.247,251.658,23987.0
2019-08-13 11:30:00,275.59,275.87,274.94,275.86,21568.0,251.7585,252.0143,251.1647,252.0052,21568.0
2019-08-13 11:40:00,275.87,276.46,275.85,276.13,11559.0,252.0143,252.5533,251.9961,252.2518,11559.0
2019-08-13 11:50:00,276.12,276.59,276.02,276.54,14850.0,252.2427,252.6721,252.1514,252.6264,14850.0
2019-08-13 12:00:00,276.63,276.7,276.15,276.17,9666.0,252.7086,252.7725,252.2701,252.2884,9666.0
2019-08-13 12:10:00,276.17,276.58,276.07,276.5,11214.0,252.2884,252.6629,252.197,252.5898,11214.0
2019-08-13 12:20:00,276.58,276.74,276.07,276.12,14351.0,252.6629,252.8091,252.197,252.2427,14351.0
2019-08-13 12:30:00,276.11,276.16,275.78,276.14,9423.0,252.2336,252.2792,251.9321,252.261,9423.0
2019-08-13 12:40:00,276.15,276.28,275.92,276.15,7446.0,252.2701,252.3889,252.06,252.2701,7446.0
2019-08-13 12:50:00,276.09,276.35,275.53,275.72,9443.0,252.2153,252.4528,251.7037,251.8773,9443.0
2019-08-13 13:00:00,275.66,276.09,275.41,275.98,10494.0,251.8225,252.2153,251.5941,252.1148,10494.0
2019-08-13 13:10:00,275.82,276.3,275.18,275.35,11330.0,251.9686,252.4071,251.384,251.5393,11330.0
2019-08-13 13:20:00,275.37,275.74,275.27,275.74,7036.0,251.5576,251.8956,251.4662,251.8956,7036.0
2019-08-13 13:30:00,275.5,276.12,275.5,275.96,5762.0,251.6763,252.2427,251.6763,252.0965,5762.0
2019-08-13 13:40:00,275.85,276.25,275.78,276.04,9981.0,251.9961,252.3615,251.9321,252.1696,9981.0
2019-08-13 13:50:00,276.1,276.38,276.1,276.35,7133.0,252.2244,252.4802,252.2244,252.4528,7133.0
2019-08-13 14:00:00,276.4,276.6,276.28,276.48,9711.0,252.4985,252.6812,252.3889,252.5716,9711.0
2019-08-13 14:10:00,276.47,276.62,276.38,276.56,11444.0,252.5624,252.6995,252.4802,252.6447,11444.0
2019-08-13 14:20:00,276.58,276.85,276.21,276.85,20484.0,252.6629,252.9096,252.3249,252.9096,20484.0
2019-08-13 14:30:00,276.88,277.31,276.77,277.21,19829.0,252.937,253.3298,252.8365,253.2384,19829.0
2019-08-13 14:40:00,277.2,277.41,277.02,277.16,10177.0,253.2293,253.4212,253.0649,253.1928,10177.0
2019-08-13 14:50:00,277.21,277.42,276.84,276.89,15805.0,253.2384,253.4303,252.9004,252.9461,15805.0
2019-08-13 15:00:00,276.89,277.04,276.25,276.55,16984.0,252.9461,253.0831,252.3615,252.6355,16984.0
2019-08-13 15:10:00,276.58,276.58,276.0,276.24,26838.0,252.6629,252.6629,252.1331,252.3523,26838.0
2019-08-13 15:20:00,276.31,276.4,276.12,276.35,12352.0,252.4163,252.4985,252.2427,252.4528,12352.0
2019-08-13 15:30:00,276.3,276.3,276.0,276.26,12556.0,252.4071,252.4071,252.1331,252.3706,12556.0
2019-08-13 15:40:00,276.25,276.29,275.86,276.16,20926.0,252.3615,252.398,252.0052,252.2792,20926.0
2019-08-13 15:50:00,276.17,276.6,275.89,276.26,102433.0,252.2884,252.6812,252.0326,252.3706,102433.0
2019-08-14 09:30:00,274.0,275.36,273.04,273.75,80588.0,250.306,251.5484,249.429,250.0776,80588.0
2019-08-14 09:40:00,274.01,274.39,272.76,273.46,19784.0,250.3152,250.6623,249.1733,249.8127,19784.0
2019-08-14 09:50:00,273.31,274.27,273.31,274.06,15852.0,249.6757,250.5527,249.6757,250.3608,15852.0
2019-08-14 10:00:00,274.04,274.04,273.0,273.74,11828.0,250.3426,250.3426,249.3925,250.0685,11828.0
2019-08-14 10:10:00,273.62,273.78,273.16,273.53,12265.0,249.9589,250.1051,249.5387,249.8767,12265.0
2019-08-14 10:20:00,273.59,274.0,273.5,273.52,34343.0,249.9315,250.306,249.8493,249.8675,34343.0
2019-08-14 10:30:00,273.46,273.57,272.82,272.82,20013.0,249.8127,249.9132,249.2281,249.2281,20013.0
2019-08-14 10:40:00,272.76,273.4,272.46,272.72,18450.0,249.1733,249.7579,248.8992,249.1367,18450.0
2019-08-14 10:50:00,272.68,273.67,272.56,272.76,12072.0,249.1002,250.0046,248.9906,249.1733,12072.0
2019-08-14 11:00:00,272.67,272.95,272.11,272.17,14465.0,249.091,249.3468,248.5795,248.6343,14465.0
2019-08-14 11:10:00,272.12,272.22,271.59,271.74,17958.0,248.5886,248.68,248.1044,248.2415,17958.0
2019-08-14 11:20:00,271.8,272.36,271.76,271.85,12133.0,248.2963,248.8078,248.2597,248.3419,12133.0
2019-08-14 11:30:00,271.82,272.43,271.8,272.28,16024.0,248.3145,248.8718,248.2963,248.7348,16024.0
2019-08-14 11:40:00,272.23,272.24,271.5,271.95,14183.0,248.6891,248.6982,248.0222,248.4333,14183.0
2019-08-14 11:50:00,272.07,272.13,271.46,271.77,15020.0,248.5429,248.5977,247.9857,248.2689,15020.0
2019-08-14 12:00:00,271.69,271.69,271.12,271.31,17726.0,248.1958,248.1958,247.6751,247.8486,17726.0
2019-08-14 12:10:00,271.33,271.87,271.33,271.57,15577.0,247.8669,248.3602,247.8669,248.0862,15577.0
2019-08-14 12:20:00,271.53,271.74,271.06,271.34,12894.0,248.0496,248.2415,247.6203,247.8761,12894.0
2019-08-14 12:30:00,271.43,271.82,271.42,271.43,13537.0,247.9583,248.3145,247.9491,247.9583,13537.0
2019-08-14 12:40:00,271.55,271.55,270.64,270.71,13126.0,248.0679,248.0679,247.2366,247.3005,13126.0
2019-08-14 12:50:00,270.72,270.86,270.2,270.36,17055.0,247.3097,247.4376,246.8346,246.9808,17055.0
2019-08-14 13:00:00,270.33,270.64,269.66,270.46,19507.0,246.9534,247.2366,246.3413,247.0721,19507.0
2019-08-14 13:10:00,270.53,270.75,270.07,270.26,18519.0,247.1361,247.3371,246.7159,246.8894,18519.0
2019-08-14 13:20:00,270.3,271.45,270.25,271.01,19863.0,246.926,247.9765,246.8803,247.5746,19863.0
2019-08-14 13:30:00,270.93,271.54,270.93,271.4,24348.0,247.5015,248.0588,247.5015,247.9309,24348.0
2019-08-14 13:40:00,271.36,271.58,271.27,271.34,24572.0,247.8943,248.0953,247.8121,247.8761,24572.0
2019-08-14 13:50:00,271.43,271.61,270.73,271.08,17736.0,247.9583,248.1227,247.3188,247.6385,17736.0
2019-08-14 14:00:00,270.96,271.09,270.26,270.65,19581.0,247.5289,247.6477,246.8894,247.2457,19581.0
2019-08-14 14:10:00,270.76,271.01,270.52,270.91,23527.0,247.3462,247.5746,247.127,247.4832,23527.0
2019-08-14 14:20:00,270.96,271.0,270.11,270.11,50736.0,247.5289,247.5655,246.7524,246.7524,50736.0
2019-08-14 14:30:00,270.12,270.18,269.15,269.24,32100.0,246.7615,246.8164,245.8754,245.9576,32100.0
2019-08-14 14:40:00,269.25,269.34,268.81,269.26,30760.0,245.9668,246.049,245.5648,245.9759,30760.0
2019-08-14 14:50:00,269.3,269.48,269.0,269.02,28919.0,246.0125,246.1769,245.7384,245.7567,28919.0
2019-08-14 15:00:00,269.0,270.22,268.74,269.71,33227.0,245.7384,246.8529,245.5009,246.387,33227.0
2019-08-14 15:10:00,269.71,269.87,268.66,268.69,29286.0,246.387,246.5332,245.4278,245.4552,29286.0
2019-08-14 15:20:00,268.7,269.83,268.25,269.39,38085.0,245.4643,246.4966,245.0533,246.0947,38085.0
2019-08-14 15:30:00,269.3,269.3,268.44,269.0,48225.0,246.0125,246.0125,245.2268,245.7384,48225.0
2019-08-14 15:40:00,269.03,269.16,268.28,268.29,68694.0,245.7658,245.8846,245.0807,245.0898,68694.0
2019-08-14 15:50:00,268.25,268.81,268.0,268.15,120389.0,245.0533,245.5648,244.8249,244.9619,120389.0
2019-08-15 09:30:00,270.53,272.48,269.93,270.46,87357.0,247.1361,248.9175,246.588,247.0721,87357.0
2019-08-15 09:40:00,270.47,271.23,269.28,270.83,33867.0,247.0813,247.7756,245.9942,247.4102,33867.0
2019-08-15 09:50:00,270.86,271.8,270.39,271.65,34245.0,247.4376,248.2963,247.0082,248.1592,34245.0
2019-08-15 10:00:00,271.74,271.84,271.1,271.64,33075.0,248.2415,248.3328,247.6568,248.1501,33075.0
2019-08-15 10:10:00,271.73,272.23,270.82,271.03,73266.0,248.2323,248.6891,247.401,247.5929,73266.0
2019-08-15 10:20:00,270.98,271.39,270.49,270.51,20064.0,247.5472,247.9217,247.0996,247.1178,20064.0
2019-08-15 10:30:00,270.51,271.33,270.05,271.19,27310.0,247.1178,247.8669,246.6976,247.739,27310.0
2019-08-15 10:40:00,271.15,271.42,270.8,270.99,20754.0,247.7025,247.9491,247.3827,247.5563,20754.0
2019-08-15 10:50:00,271.03,271.5,270.88,270.88,14123.0,247.5929,248.0222,247.4558,247.4558,14123.0
2019-08-15 11:00:00,270.87,271.35,270.8,271.06,19357.0,247.4467,247.8852,247.3827,247.6203,19357.0
2019-08-15 11:10:00,271.11,271.67,271.03,271.08,34081.0,247.6659,248.1775,247.5929,247.6385,34081.0
2019-08-15 11:20:00,270.97,270.97,270.13,270.86,27101.0,247.538,247.538,246.7707,247.4376,27101.0
2019-08-15 11:30:00,270.79,271.06,270.56,270.69,23422.0,247.3736,247.6203,247.1635,247.2823,23422.0
2019-08-15 11:40:00,270.73,270.93,270.36,270.51,15129.0,247.3188,247.5015,246.9808,247.1178,15129.0
2019-08-15 11:50:00,270.51,271.19,270.49,271.04,22207.0,247.1178,247.739,247.0996,247.602,22207.0
2019-08-15 12:00:00,270.93,271.5,270.67,271.33,15888.0,247.5015,248.0222,247.264,247.8669,15888.0
2019-08-15 12:10:00,271.17,271.51,270.93,271.32,14381.0,247.7208,248.0314,247.5015,247.8578,14381.0
2019-08-15 12:20:00,271.34,271.43,270.9,270.9,10200.0,247.8761,247.9583,247.4741,247.4741,10200.0
2019-08-15 12:30:00,271.08,271.19,270.61,270.66,24294.0,247.6385,247.739,247.2092,247.2549,24294.0
2019-08-15 12:40:00,270.62,270.67,270.43,270.47,9158.0,247.2183,247.264,247.0447,247.0813,9158.0
2019-08-15 12:50:00,270.47,270.66,270.24,270.66,8042.0,247.0813,247.2549,246.8712,247.2549,8042.0
2019-08-15 13:00:00,270.59,271.01,270.57,270.98,21426.0,247.1909,247.5746,247.1726,247.5472,21426.0
2019-08-15 13:10:00,270.93,271.0,270.5,270.91,11941.0,247.5015,247.5655,247.1087,247.4832,11941.0
2019-08-15 13:20:00,271.0,271.0,270.42,270.51,15493.0,247.5655,247.5655,247.0356,247.1178,15493.0
2019-08-15 13:30:00,270.56,270.84,270.22,270.32,15842.0,247.1635,247.4193,246.8529,246.9443,15842.0
2019-08-15 13:40:00,270.31,270.32,269.49,269.7,14976.0,246.9351,246.9443,246.186,246.3779,14976.0
2019-08-15 13:50:00,269.79,269.79,268.77,269.06,14913.0,246.4601,246.4601,245.5283,245.7932,14913.0
2019-08-15 14:00:00,269.03,269.97,268.87,269.82,10388.0,245.7658,246.6245,245.6196,246.4875,10388.0
2019-08-15 14:10:00,269.87,270.5,269.87,270.29,12335.0,246.5332,247.1087,246.5332,246.9168,12335.0
2019-08-15 14:20:00,270.29,271.0,270.24,270.87,13209.0,246.9168,247.5655,246.8712,247.4467,13209.0
2019-08-15 14:30:00,270.83,270.91,270.19,270.62,16643.0,247.4102,247.4832,246.8255,247.2183,16643.0
2019-08-15 14:40:00,270.69,271.08,270.5,270.95,17304.0,247.2823,247.6385,247.1087,247.5198,17304.0
2019-08-15 14:50:00,270.77,271.1,270.35,271.06,11200.0,247.3553,247.6568,246.9717,247.6203,11200.0
2019-08-15 15:00:00,271.2,272.2,271.15,272.13,23162.0,247.7482,248.6617,247.7025,248.5977,23162.0
2019-08-15 15:10:00,272.11,272.11,271.4,271.59,15843.0,248.5795,248.5795,247.9309,248.1044,15843.0
2019-08-15 15:20:00,271.55,271.79,271.32,271.59,12816.0,248.0679,248.2871,247.8578,248.1044,12816.0
2019-08-15 15:30:00,271.53,272.22,271.47,272.22,31759.0,248.0496,248.68,247.9948,248.68,31759.0
2019-08-15 15:40:00,272.25,272.98,272.09,272.82,38503.0,248.7074,249.3742,248.5612,249.2281,38503.0
2019-08-15 15:50:00,272.82,272.9,271.46,271.51,103988.0,249.2281,249.3012,247.9857,248.0314,103988.0
2019-08-16 09:30:00,273.88,276.04,273.62,275.14,170130.0,250.1964,252.1696,249.9589,251.3474,170130.0
2019-08-16 09:40:00,275.14,275.42,274.43,274.54,20026.0,251.3474,251.6032,250.6988,250.7993,20026.0
2019-08-16 09:50:00,274.58,275.11,274.13,274.53,13526.0,250.8359,251.32,250.4248,250.7902,13526.0
2019-08-16 10:00:00,274.57,274.65,273.75,273.79,16349.0,250.8267,250.8998,250.0776,250.1142,16349.0
2019-08-16 10:10:00,273.72,274.35,273.72,274.15,9352.0,250.0502,250.6258,250.0502,250.4431,9352.0
2019-08-16 10:20:00,274.07,275.36,274.0,274.37,17404.0,250.37,251.5484,250.306,250.644,17404.0
2019-08-16 10:30:00,274.46,274.9,274.37,274.9,8021.0,250.7263,251.1282,250.644,251.1282,8021.0
2019-08-16 10:40:00,274.82,275.43,274.82,275.32,21046.0,251.0551,251.6124,251.0551,251.5119,21046.0
2019-08-16 10:50:00,275.45,276.0,275.42,276.0,11761.0,251.6306,252.1331,251.6032,252.1331,11761.0
2019-08-16 11:00:00,276.0,276.07,275.61,275.61,23261.0,252.1331,252.197,251.7768,251.7768,23261.0
2019-08-16 11:10:00,275.64,275.73,274.95,275.05,9961.0,251.8042,251.8864,251.1739,251.2652,9961.0
2019-08-16 11:20:00,275.07,275.24,274.7,274.79,12911.0,251.2835,251.4388,250.9455,251.0277,12911.0
2019-08-16 11:30:00,274.7,274.8,274.19,274.24,18972.0,250.9455,251.0368,250.4796,250.5253,18972.0
2019-08-16 11:40:00,274.29,274.33,273.8,274.08,14015.0,250.571,250.6075,250.1233,250.3791,14015.0
2019-08-16 11:50:00,274.03,274.47,274.03,274.14,7044.0,250.3334,250.7354,250.3334,250.4339,7044.0
2019-08-16 12:00:00,274.11,274.32,273.92,274.21,7969.0,250.4065,250.5984,250.2329,250.4979,7969.0
2019-08-16 12:10:00,274.22,274.22,273.44,273.6,17528.0,250.507,250.507,249.7945,249.9406,17528.0
2019-08-16 12:20:00,273.58,273.97,273.45,273.82,10991.0,249.9223,250.2786,249.8036,250.1416,10991.0
2019-08-16 12:30:00,273.87,274.0,273.64,273.64,8113.0,250.1873,250.306,249.9772,249.9772,8113.0
2019-08-16 12:40:00,273.69,274.03,273.5,273.88,6067.0,250.0228,250.3334,249.8493,250.1964,6067.0
2019-08-16 12:50:00,273.99,274.11,273.69,273.92,5110.0,250.2969,250.4065,250.0228,250.2329,5110.0
2019-08-16 13:00:00,273.97,274.64,273.97,274.57,11178.0,250.2786,250.8907,250.2786,250.8267,11178.0
2019-08-16 13:10:00,274.55,274.83,274.49,274.63,3952.0,250.8085,251.0643,250.7537,250.8816,3952.0
2019-08-16 13:20:00,274.59,274.87,274.57,274.65,3901.0,250.845,251.1008,250.8267,250.8998,3901.0
2019-08-16 13:30:00,274.6,274.6,274.21,274.3,5370.0,250.8541,250.8541,250.4979,250.5801,5370.0
2019-08-16 13:40:00,274.21,274.45,274.2,274.38,6203.0,250.4979,250.7171,250.4887,250.6532,6203.0
2019-08-16 13:50:00,274.42,274.56,274.41,274.45,4904.0,250.6897,250.8176,250.6806,250.7171,4904.0
2019-08-16 14:00:00,274.44,274.46,274.2,274.35,11354.0,250.708,250.7263,250.4887,250.6258,11354.0
2019-08-16 14:10:00,274.34,274.36,274.11,274.26,3364.0,250.6166,250.6349,250.4065,250.5435,3364.0
2019-08-16 14:20:00,274.26,274.26,273.91,273.92,8149.0,250.5435,250.5435,250.2238,250.2329,8149.0
2019-08-16 14:30:00,273.91,274.25,273.77,273.77,8154.0,250.2238,250.5344,250.0959,250.0959,8154.0
2019-08-16 14:40:00,273.74,274.13,273.73,274.12,5504.0,250.0685,250.4248,250.0594,250.4157,5504.0
2019-08-16 14:50:00,274.26,274.28,274.05,274.19,5271.0,250.5435,250.5618,250.3517,250.4796,5271.0
2019-08-16 15:00:00,274.16,274.37,274.06,274.06,9055.0,250.4522,250.644,250.3608,250.3608,9055.0
2019-08-16 15:10:00,274.04,274.2,273.91,274.15,6510.0,250.3426,250.4887,250.2238,250.4431,6510.0
2019-08-16 15:20:00,274.2,274.28,273.77,273.81,11492.0,250.4887,250.5618,250.0959,250.1325,11492.0
2019-08-16 15:30:00,273.8,273.93,273.66,273.85,11179.0,250.1233,250.2421,249.9954,250.169,11179.0
2019-08-16 15:40:00,273.88,274.19,273.88,274.1,17131.0,250.1964,250.4796,250.1964,250.3974,17131.0
2019-08-16 15:50:00,274.12,274.89,273.95,273.98,80290.0,250.4157,251.1191,250.2604,250.2878,80290.0
2019-08-19 09:30:00,276.41,277.39,276.27,276.35,55116.0,252.5076,253.4029,252.3797,252.4528,55116.0
2019-08-19 09:40:00,276.34,276.48,275.28,275.28,34322.0,252.4437,252.5716,251.4753,251.4753,34322.0
2019-08-19 09:50:00,275.29,276.05,275.28,275.98,16731.0,251.4845,252.1788,251.4753,252.1148,16731.0
2019-08-19 10:00:00,276.03,276.19,275.55,275.6,17694.0,252.1605,252.3067,251.722,251.7677,17694.0
2019-08-19 10:10:00,275.65,275.73,274.92,275.16,29370.0,251.8133,251.8864,251.1465,251.3657,29370.0
2019-08-19 10:20:00,275.13,275.13,274.55,275.01,17816.0,251.3383,251.3383,250.8085,251.2287,17816.0
2019-08-19 10:30:00,274.86,275.94,274.86,275.94,60580.0,251.0917,252.0783,251.0917,252.0783,60580.0
2019-08-19 10:40:00,276.0,276.3,275.73,276.29,10565.0,252.1331,252.4071,251.8864,252.398,10565.0
2019-08-19 10:50:00,276.22,276.28,275.95,276.02,12174.0,252.3341,252.3889,252.0874,252.1514,12174.0
2019-08-19 11:00:00,276.08,276.65,276.08,276.4,21140.0,252.2062,252.7269,252.2062,252.4985,21140.0
2019-08-19 11:10:00,276.4,276.72,276.29,276.67,12535.0,252.4985,252.7908,252.398,252.7451,12535.0
2019-08-19 11:20:00,276.61,276.82,276.47,276.66,15235.0,252.6903,252.8822,252.5624,252.736,15235.0
2019-08-19 11:30:00,276.62,276.92,276.37,276.71,10538.0,252.6995,252.9735,252.4711,252.7817,10538.0
2019-08-19 11:40:00,276.62,276.85,276.43,276.54,7318.0,252.6995,252.9096,252.5259,252.6264,7318.0
2019-08-19 11:50:00,276.71,276.74,276.2,276.26,10861.0,252.7817,252.8091,252.3158,252.3706,10861.0
2019-08-19 12:00:00,276.24,276.24,275.85,276.07,12134.0,252.3523,252.3523,251.9961,252.197,12134.0
2019-08-19 12:10:00,276.05,276.08,275.61,275.69,14887.0,252.1788,252.2062,251.7768,251.8499,14887.0
2019-08-19 12:20:00,275.66,275.77,275.53,275.74,13657.0,251.8225,251.923,251.7037,251.8956,13657.0
2019-08-19 12:30:00,275.72,275.8,275.57,275.8,11800.0,251.8773,251.9504,251.7403,251.9504,11800.0
2019-08-19 12:40:00,275.81,276.35,275.73,276.19,9976.0,251.9595,252.4528,251.8864,252.3067,9976.0
2019-08-19 12:50:00,276.22,276.22,275.93,276.09,9651.0,252.3341,252.3341,252.0691,252.2153,9651.0
2019-08-19 13:00:00,276.13,276.15,275.92,276.09,9398.0,252.2518,252.2701,252.06,252.2153,9398.0
2019-08-19 13:10:00,276.07,276.2,276.02,276.19,9355.0,252.197,252.3158,252.1514,252.3067,9355.0
2019-08-19 13:20:00,276.21,276.34,275.93,276.07,10394.0,252.3249,252.4437,252.0691,252.197,10394.0
2019-08-19 13:30:00,276.08,276.18,275.86,276.05,14989.0,252.2062,252.2975,252.0052,252.1788,14989.0
2019-08-19 13:40:00,276.05,276.22,275.96,276.22,11883.0,252.1788,252.3341,252.0965,252.3341,11883.0
2019-08-19 13:50:00,276.21,276.43,276.09,276.4,15030.0,252.3249,252.5259,252.2153,252.4985,15030.0
2019-08-19 14:00:00,276.37,276.37,276.01,276.2,13018.0,252.4711,252.4711,252.1422,252.3158,13018.0
2019-08-19 14:10:00,276.2,276.2,276.06,276.11,8144.0,252.3158,252.3158,252.1879,252.2336,8144.0
2019-08-19 14:20:00,276.11,276.19,275.92,276.09,12512.0,252.2336,252.3067,252.06,252.2153,12512.0
2019-08-19 14:30:00,276.13,276.15,275.8,275.8,9814.0,252.2518,252.2701,251.9504,251.9504,9814.0
2019-08-19 14:40:00,275.7,275.91,275.68,275.91,11140.0,251.859,252.0509,251.8408,252.0509,11140.0
2019-08-19 14:50:00,275.89,276.03,275.53,275.74,13789.0,252.0326,252.1605,251.7037,251.8956,13789.0
2019-08-19 15:00:00,275.85,275.86,275.44,275.44,7106.0,251.9961,252.0052,251.6215,251.6215,7106.0
2019-08-19 15:10:00,275.46,275.52,275.27,275.33,11820.0,251.6398,251.6946,251.4662,251.521,11820.0
2019-08-19 15:20:00,275.32,275.66,275.27,275.56,11442.0,251.5119,251.8225,251.4662,251.7311,11442.0
2019-08-19 15:30:00,275.55,275.76,275.44,275.59,16115.0,251.722,251.9138,251.6215,251.7585,16115.0
2019-08-19 15:40:00,275.58,275.85,275.56,275.73,19447.0,251.7494,251.9961,251.7311,251.8864,19447.0
2019-08-19 15:50:00,275.77,275.99,275.48,275.62,58571.0,251.923,252.1239,251.658,251.7859,58571.0
2019-08-20 09:30:00,276.28,276.36,274.43,275.26,58571.0,252.3889,252.4619,250.6988,251.4571,58571.0
2019-08-20 09:40:00,275.31,275.78,275.09,275.26,21147.0,251.5027,251.9321,251.3018,251.4571,21147.0
2019-08-20 09:50:00,275.24,275.48,274.94,274.94,7562.0,251.4388,251.658,251.1647,251.1647,7562.0
2019-08-20 10:00:00,274.87,274.98,274.4,274.47,11174.0,251.1008,251.2013,250.6714,250.7354,11174.0
2019-08-20 10:10:00,274.47,275.11,274.47,274.79,14845.0,250.7354,251.32,250.7354,251.0277,14845.0
2019-08-20 10:20:00,274.79,274.87,274.32,274.73,16158.0,251.0277,251.1008,250.5984,250.9729,16158.0
2019-08-20 10:30:00,274.74,274.88,274.34,274.78,10186.0,250.982,251.1099,250.6166,251.0186,10186.0
2019-08-20 10:40:00,274.73,275.01,274.56,274.97,12811.0,250.9729,251.2287,250.8176,251.1921,12811.0
2019-08-20 10:50:00,275.0,275.48,274.91,275.45,9036.0,251.2196,251.658,251.1373,251.6306,9036.0
2019-08-20 11:00:00,275.4,275.5,275.24,275.5,11208.0,251.585,251.6763,251.4388,251.6763,11208.0
2019-08-20 11:10:00,275.54,275.76,275.45,275.6,9678.0,251.7129,251.9138,251.6306,251.7677,9678.0
2019-08-20 11:20:00,275.69,275.75,275.25,275.26,9534.0,251.8499,251.9047,251.4479,251.4571,9534.0
2019-08-20 11:30:00,275.3,275.37,274.97,274.97,8982.0,251.4936,251.5576,251.1921,251.1921,8982.0
2019-08-20 11:40:00,274.97,275.03,274.3,274.38,7147.0,251.1921,251.247,250.5801,250.6532,7147.0
2019-08-20 11:50:00,274.39,274.41,274.16,274.17,15103.0,250.6623,250.6806,250.4522,250.4613,15103.0
2019-08-20 12:00:00,274.21,274.78,274.2,274.65,13354.0,250.4979,251.0186,250.4887,250.8998,13354.0
2019-08-20 12:10:00,274.68,274.78,274.64,274.72,4997.0,250.9272,251.0186,250.8907,250.9638,4997.0
2019-08-20 12:20:00,274.74,274.89,274.67,274.89,5697.0,250.982,251.1191,250.9181,251.1191,5697.0
2019-08-20 12:30:00,274.88,274.97,274.56,274.58,6185.0,251.1099,251.1921,250.8176,250.8359,6185.0
2019-08-20 12:40:00,274.58,274.8,274.54,274.74,4902.0,250.8359,251.0368,250.7993,250.982,4902.0
2019-08-20 12:50:00,274.73,275.05,274.72,275.02,6213.0,250.9729,251.2652,250.9638,251.2378,6213.0
2019-08-20 13:00:00,275.01,275.28,274.96,275.25,7478.0,251.2287,251.4753,251.183,251.4479,7478.0
2019-08-20 13:10:00,275.26,275.33,274.95,275.03,6373.0,251.4571,251.521,251.1739,251.247,6373.0
2019-08-20 13:20:00,275.01,275.3,275.0,275.11,5015.0,251.2287,251.4936,251.2196,251.32,5015.0
2019-08-20 13:30:00,275.16,275.17,274.35,274.45,10382.0,251.3657,251.3749,250.6258,250.7171,10382.0
2019-08-20 13:40:00,274.58,274.87,274.52,274.58,7834.0,250.8359,251.1008,250.7811,250.8359,7834.0
2019-08-20 13:50:00,274.48,274.66,274.45,274.61,10020.0,250.7445,250.909,250.7171,250.8633,10020.0
2019-08-20 14:00:00,274.58,274.63,273.83,273.94,17140.0,250.8359,250.8816,250.1507,250.2512,17140.0
2019-08-20 14:10:00,273.91,274.36,273.91,274.31,10522.0,250.2238,250.6349,250.2238,250.5892,10522.0
2019-08-20 14:20:00,274.27,274.31,273.9,274.07,12598.0,250.5527,250.5892,250.2147,250.37,12598.0
2019-08-20 14:30:00,274.01,274.32,274.01,274.17,7271.0,250.3152,250.5984,250.3152,250.4613,7271.0
2019-08-20 14:40:00,274.1,274.12,273.85,273.89,10347.0,250.3974,250.4157,250.169,250.2055,10347.0
2019-08-20 14:50:00,273.88,273.99,273.71,273.9,10173.0,250.1964,250.2969,250.0411,250.2147,10173.0
2019-08-20 15:00:00,273.86,274.01,273.68,274.01,11132.0,250.1781,250.3152,250.0137,250.3152,11132.0
2019-08-20 15:10:00,274.01,274.07,273.7,273.85,12400.0,250.3152,250.37,250.032,250.169,12400.0
2019-08-20 15:20:00,273.94,274.2,273.91,274.16,11854.0,250.2512,250.4887,250.2238,250.4522,11854.0
2019-08-20 15:30:00,274.16,274.16,273.79,273.9,10684.0,250.4522,250.4522,250.1142,250.2147,10684.0
2019-08-20 15:40:00,273.91,274.05,273.76,274.04,21989.0,250.2238,250.3517,250.0868,250.3426,21989.0
2019-08-20 15:50:00,273.96,274.01,272.85,272.97,126952.0,250.2695,250.3152,249.2555,249.3651,126952.0
2019-08-21 09:30:00,275.41,276.05,274.7,275.11,122586.0,251.5941,252.1788,250.9455,251.32,122586.0
2019-08-21 09:40:00,275.1,275.35,274.8,274.91,25499.0,251.3109,251.5393,251.0368,251.1373,25499.0
2019-08-21 09:50:00,274.99,275.81,274.86,275.81,19755.0,251.2104,251.9595,251.0917,251.9595,19755.0
2019-08-21 10:00:00,275.82,276.19,275.6,276.0,35268.0,251.9686,252.3067,251.7677,252.1331,35268.0
2019-08-21 10:10:00,275.99,276.15,275.19,275.58,30835.0,252.1239,252.2701,251.3931,251.7494,30835.0
2019-08-21 10:20:00,275.63,275.76,275.38,275.48,18719.0,251.7951,251.9138,251.5667,251.658,18719.0
2019-08-21 10:30:00,275.44,275.55,275.2,275.5,21232.0,251.6215,251.722,251.4023,251.6763,21232.0
2019-08-21 10:40:00,275.43,275.65,275.08,275.39,17842.0,251.6124,251.8133,251.2926,251.5758,17842.0
2019-08-21 10:50:00,275.44,275.44,275.08,275.19,10265.0,251.6215,251.6215,251.2926,251.3931,10265.0
2019-08-21 11:00:00,275.23,275.41,275.0,275.26,13299.0,251.4297,251.5941,251.2196,251.4571,13299.0
2019-08-21 11:10:00,275.29,275.65,275.17,275.37,10900.0,251.4845,251.8133,251.3749,251.5576,10900.0
2019-08-21 11:20:00,275.38,275.47,275.23,275.31,13178.0,251.5667,251.6489,251.4297,251.5027,13178.0
2019-08-21 11:30:00,275.35,275.83,275.28,275.79,19706.0,251.5393,251.9778,251.4753,251.9412,19706.0
2019-08-21 11:40:00,275.8,276.23,275.8,275.97,23100.0,251.9504,252.3432,251.9504,252.1057,23100.0
2019-08-21 11:50:00,276.01,276.21,275.78,275.97,19330.0,252.1422,252.3249,251.9321,252.1057,19330.0
2019-08-21 12:00:00,275.9,276.21,275.84,275.89,10141.0,252.0417,252.3249,251.9869,252.0326,10141.0
2019-08-21 12:10:00,275.95,276.19,275.63,275.75,12487.0,252.0874,252.3067,251.7951,251.9047,12487.0
2019-08-21 12:20:00,275.76,275.81,275.39,275.39,7535.0,251.9138,251.9595,251.5758,251.5758,7535.0
2019-08-21 12:30:00,275.43,275.45,275.25,275.35,9585.0,251.6124,251.6306,251.4479,251.5393,9585.0
2019-08-21 12:40:00,275.38,275.49,275.19,275.39,6625.0,251.5667,251.6672,251.3931,251.5758,6625.0
2019-08-21 12:50:00,275.41,275.59,275.33,275.59,6089.0,251.5941,251.7585,251.521,251.7585,6089.0
2019-08-21 13:00:00,275.51,275.82,275.45,275.67,10467.0,251.6855,251.9686,251.6306,251.8316,10467.0
2019-08-21 13:10:00,275.7,275.75,275.58,275.73,11018.0,251.859,251.9047,251.7494,251.8864,11018.0
2019-08-21 13:20:00,275.77,276.03,275.76,275.84,8670.0,251.923,252.1605,251.9138,251.9869,8670.0
2019-08-21 13:30:00,275.86,275.89,275.63,275.77,7455.0,252.0052,252.0326,251.7951,251.923,7455.0
2019-08-21 13:40:00,275.83,275.89,275.72,275.8,10458.0,251.9778,252.0326,251.8773,251.9504,10458.0
2019-08-21 13:50:00,275.78,276.04,275.67,275.83,13592.0,251.9321,252.1696,251.8316,251.9778,13592.0
2019-08-21 14:00:00,275.75,275.92,275.34,275.76,20397.0,251.9047,252.06,251.5302,251.9138,20397.0
2019-08-21 14:10:00,275.68,276.03,275.35,275.96,13080.0,251.8408,252.1605,251.5393,252.0965,13080.0
2019-08-21 14:20:00,275.98,276.2,275.94,276.14,17970.0,252.1148,252.3158,252.0783,252.261,17970.0
2019-08-21 14:30:00,276.2,276.26,275.78,275.91,13551.0,252.3158,252.3706,251.9321,252.0509,13551.0
2019-08-21 14:40:00,275.94,275.95,275.67,275.72,10361.0,252.0783,252.0874,251.8316,251.8773,10361.0
2019-08-21 14:50:00,275.68,276.44,275.59,276.44,36375.0,251.8408,252.535,251.7585,252.535,36375.0
2019-08-21 15:00:00,276.43,276.54,275.81,275.94,36480.0,252.5259,252.6264,251.9595,252.0783,36480.0
2019-08-21 15:10:00,275.93,276.17,275.81,275.89,16414.0,252.0691,252.2884,251.9595,252.0326,16414.0
2019-08-21 15:20:00,275.88,275.91,275.28,275.38,47984.0,252.0235,252.0509,251.4753,251.5667,47984.0
2019-08-21 15:30:00,275.4,275.86,275.21,275.75,32937.0,251.585,252.0052,251.4114,251.9047,32937.0
2019-08-21 15:40:00,275.63,275.8,275.46,275.5,49251.0,251.7951,251.9504,251.6398,251.6763,49251.0
2019-08-21 15:50:00,275.55,275.84,275.39,275.69,97875.0,251.722,251.9869,251.5758,251.8499,97875.0
2019-08-22 09:30:00,277.01,279.35,276.86,278.59,127782.0,253.0557,255.1934,252.9187,254.4991,127782.0
2019-08-22 09:40:00,278.6,279.71,278.6,279.05,74234.0,254.5082,255.5223,254.5082,254.9193,74234.0
2019-08-22 09:50:00,279.21,279.93,278.75,279.8,44510.0,255.0655,255.7232,254.6453,255.6045,44510.0
2019-08-22 10:00:00,279.8,280.67,279.6,280.46,92129.0,255.6045,256.3992,255.4218,256.2074,92129.0
2019-08-22 10:10:00,280.47,280.68,279.88,280.44,97786.0,256.2165,256.4084,255.6776,256.1891,97786.0
2019-08-22 10:20:00,280.5,280.5,279.69,280.16,106530.0,256.2439,256.2439,255.504,255.9333,106530.0
2019-08-22 10:30:00,280.09,280.09,278.1,278.38,84966.0,255.8694,255.8694,254.0515,254.3073,84966.0
2019-08-22 10:40:00,278.49,278.7,277.92,278.25,82146.0,254.4078,254.5996,253.887,254.1885,82146.0
2019-08-22 10:50:00,278.23,278.35,277.2,277.28,35006.0,254.1702,254.2799,253.2293,253.3024,35006.0
2019-08-22 11:00:00,277.36,278.29,277.36,278.22,21789.0,253.3755,254.2251,253.3755,254.1611,21789.0
2019-08-22 11:10:00,278.25,278.58,278.0,278.27,40284.0,254.1885,254.49,253.9601,254.2068,40284.0
2019-08-22 11:20:00,278.3,278.34,277.77,277.89,6262.0,254.2342,254.2707,253.75,253.8596,6262.0
2019-08-22 11:30:00,277.97,278.82,277.93,278.69,18397.0,253.9327,254.7092,253.8962,254.5905,18397.0
2019-08-22 11:40:00,278.71,278.84,277.87,278.03,32572.0,254.6087,254.7275,253.8414,253.9875,32572.0
2019-08-22 11:50:00,278.0,278.34,277.76,278.17,14242.0,253.9601,254.2707,253.7409,254.1154,14242.0
2019-08-22 12:00:00,278.37,278.91,278.34,278.9,9682.0,254.2981,254.7914,254.2707,254.7823,9682.0
2019-08-22 12:10:00,278.83,278.83,278.36,278.38,11680.0,254.7184,254.7184,254.289,254.3073,11680.0
2019-08-22 12:20:00,278.48,278.54,278.31,278.54,7879.0,254.3986,254.4534,254.2433,254.4534,7879.0
2019-08-22 12:30:00,278.58,278.83,278.34,278.35,15489.0,254.49,254.7184,254.2707,254.2799,15489.0
2019-08-22 12:40:00,278.3,278.72,278.3,278.63,13100.0,254.2342,254.6179,254.2342,254.5357,13100.0
2019-08-22 12:50:00,278.65,278.99,278.53,278.58,14920.0,254.5539,254.8645,254.4443,254.49,14920.0
2019-08-22 13:00:00,278.57,278.92,278.52,278.79,15170.0,254.4808,254.8006,254.4352,254.6818,15170.0
2019-08-22 13:10:00,278.79,279.1,278.76,279.0,16294.0,254.6818,254.965,254.6544,254.8737,16294.0
2019-08-22 13:20:00,279.0,279.38,278.94,279.16,23374.0,254.8737,255.2208,254.8188,255.0198,23374.0
2019-08-22 13:30:00,279.14,279.44,279.06,279.41,9845.0,255.0016,255.2756,254.9285,255.2482,9845.0
2019-08-22 13:40:00,279.42,279.62,279.37,279.52,25382.0,255.2573,255.44,255.2117,255.3487,25382.0
2019-08-22 13:50:00,279.5,279.69,279.48,279.57,22556.0,255.3304,255.504,255.3121,255.3944,22556.0
2019-08-22 14:00:00,279.59,280.08,279.59,279.82,119095.0,255.4126,255.8603,255.4126,255.6227,119095.0
2019-08-22 14:10:00,279.73,279.76,279.57,279.66,13355.0,255.5405,255.5679,255.3944,255.4766,13355.0
2019-08-22 14:20:00,279.65,279.66,279.43,279.49,20826.0,255.4674,255.4766,255.2665,255.3213,20826.0
2019-08-22 14:30:00,279.53,279.71,279.18,279.66,29342.0,255.3578,255.5223,255.0381,255.4766,29342.0
2019-08-22 14:40:00,279.66,280.25,279.58,280.15,31571.0,255.4766,256.0156,255.4035,255.9242,31571.0
2019-08-22 14:50:00,280.21,280.4,280.13,280.31,27628.0,255.979,256.1526,255.9059,256.0704,27628.0
2019-08-22 15:00:00,280.32,280.35,279.92,280.09,18912.0,256.0795,256.1069,255.7141,255.8694,18912.0
2019-08-22 15:10:00,280.08,280.09,279.5,279.63,26166.0,255.8603,255.8694,255.3304,255.4492,26166.0
2019-08-22 15:20:00,279.67,279.9,279.58,279.9,15868.0,255.4857,255.6958,255.4035,255.6958,15868.0
2019-08-22 15:30:00,279.96,280.06,279.8,280.06,33068.0,255.7506,255.842,255.6045,255.842,33068.0
2019-08-22 15:40:00,280.08,280.47,280.06,280.34,44560.0,255.8603,256.2165,255.842,256.0978,44560.0
2019-08-22 15:50:00,280.35,280.99,279.63,279.85,148501.0,256.1069,256.6916,255.4492,255.6502,148501.0
2019-08-23 09:30:00,278.21,279.18,277.6,278.49,53019.0,254.152,255.0381,253.5947,254.4078,53019.0
2019-08-23 09:40:00,278.58,278.66,277.55,277.55,14806.0,254.49,254.5631,253.549,253.549,14806.0
2019-08-23 09:50:00,277.28,278.22,277.25,278.1,24484.0,253.3024,254.1611,253.275,254.0515,24484.0
2019-08-23 10:00:00,278.24,279.7,277.97,279.36,27704.0,254.1794,255.5131,253.9327,255.2025,27704.0
2019-08-23 10:10:00,279.16,279.16,278.37,279.03,15772.0,255.0198,255.0198,254.2981,254.9011,15772.0
2019-08-23 10:20:00,278.98,279.1,278.34,278.51,12486.0,254.8554,254.965,254.2707,254.426,12486.0
2019-08-23 10:30:00,278.43,279.98,278.43,279.88,17023.0,254.3529,255.7689,254.3529,255.6776,17023.0
2019-08-23 10:40:00,279.99,280.13,278.79,278.91,20141.0,255.778,255.9059,254.6818,254.7914,20141.0
2019-08-23 10:50:00,279.03,279.66,278.78,278.78,12868.0,254.9011,255.4766,254.6727,254.6727,12868.0
2019-08-23 11:00:00,278.84,279.0,274.75,274.94,55189.0,254.7275,254.8737,250.9912,251.1647,55189.0
2019-08-23 11:10:00,274.91,276.1,274.23,276.02,62781.0,251.1373,252.2244,250.5161,252.1514,62781.0
2019-08-23 11:20:00,275.85,276.02,275.18,275.31,28514.0,251.9961,252.1514,251.384,251.5027,28514.0
2019-08-23 11:30:00,275.32,275.48,274.57,274.86,25096.0,251.5119,251.658,250.8267,251.0917,25096.0
2019-08-23 11:40:00,274.75,275.17,274.5,274.67,27015.0,250.9912,251.3749,250.7628,250.9181,27015.0
2019-08-23 11:50:00,274.93,275.46,274.59,274.69,17885.0,251.1556,251.6398,250.845,250.9364,17885.0
2019-08-23 12:00:00,274.67,274.87,274.13,274.87,22375.0,250.9181,251.1008,250.4248,251.1008,22375.0
2019-08-23 12:10:00,274.9,275.43,274.64,275.26,12564.0,251.1282,251.6124,250.8907,251.4571,12564.0
2019-08-23 12:20:00,275.28,275.34,274.86,274.87,10433.0,251.4753,251.5302,251.0917,251.1008,10433.0
2019-08-23 12:30:00,274.94,275.32,274.84,275.09,13720.0,251.1647,251.5119,251.0734,251.3018,13720.0
2019-08-23 12:40:00,275.01,275.01,274.42,274.49,27713.0,251.2287,251.2287,250.6897,250.7537,27713.0
2019-08-23 12:50:00,274.49,274.89,274.44,274.58,25573.0,250.7537,251.1191,250.708,250.8359,25573.0
2019-08-23 13:00:00,274.56,274.8,274.22,274.73,24638.0,250.8176,251.0368,250.507,250.9729,24638.0
2019-08-23 13:10:00,274.53,275.36,274.47,274.78,11037.0,250.7902,251.5484,250.7354,251.0186,11037.0
2019-08-23 13:20:00,274.69,274.77,274.23,274.39,9125.0,250.9364,251.0094,250.5161,250.6623,9125.0
2019-08-23 13:30:00,274.33,275.29,274.33,275.19,10646.0,250.6075,251.4845,250.6075,251.3931,10646.0
2019-08-23 13:40:00,275.17,275.5,274.95,275.5,15324.0,251.3749,251.6763,251.1739,251.6763,15324.0
2019-08-23 13:50:00,275.51,275.9,275.45,275.58,11310.0,251.6855,252.0417,251.6306,251.7494,11310.0
2019-08-23 14:00:00,275.62,275.62,275.19,275.33,9728.0,251.7859,251.7859,251.3931,251.521,9728.0
2019-08-23 14:10:00,275.35,275.48,275.1,275.14,18356.0,251.5393,251.658,251.3109,251.3474,18356.0
2019-08-23 14:20:00,275.29,275.36,274.94,275.09,12267.0,251.4845,251.5484,251.1647,251.3018,12267.0
2019-08-23 14:30:00,275.2,275.47,274.97,274.97,12359.0,251.4023,251.6489,251.1921,251.1921,12359.0
2019-08-23 14:40:00,274.94,275.2,274.44,274.69,12943.0,251.1647,251.4023,250.708,250.9364,12943.0
2019-08-23 14:50:00,274.74,275.13,274.61,274.96,16364.0,250.982,251.3383,250.8633,251.183,16364.0
2019-08-23 15:00:00,274.96,275.22,274.66,274.9,14875.0,251.183,251.4205,250.909,251.1282,14875.0
2019-08-23 15:10:00,274.88,274.9,274.25,274.51,25371.0,251.1099,251.1282,250.5344,250.7719,25371.0
2019-08-23 15:20:00,274.62,274.74,274.17,274.39,28380.0,250.8724,250.982,250.4613,250.6623,28380.0
2019-08-23 15:30:00,274.39,274.49,274.12,274.23,27482.0,250.6623,250.7537,250.4157,250.5161,27482.0
2019-08-23 15:40:00,274.23,274.53,273.96,274.11,58910.0,250.5161,250.7902,250.2695,250.4065,58910.0
2019-08-23 15:50:00,274.0,274.18,272.7,274.1,143730.0,250.306,250.4705,249.1184,250.3974,143730.0
2019-08-26 09:30:00,275.8,276.72,275.69,276.46,54269.0,251.9504,252.7908,251.8499,252.5533,54269.0
2019-08-26 09:40:00,276.49,276.73,275.87,276.58,21577.0,252.5807,252.8,252.0143,252.6629,21577.0
2019-08-26 09:50:00,276.59,277.34,276.4,277.12,21196.0,252.6721,253.3572,252.4985,253.1562,21196.0
2019-08-26 10:00:00,277.35,277.35,276.21,276.41,41381.0,253.3663,253.3663,252.3249,252.5076,41381.0
2019-08-26 10:10:00,276.12,276.42,275.81,275.96,21131.0,252.2427,252.5168,251.9595,252.0965,21131.0
2019-08-26 10:20:00,276.06,276.42,275.74,276.26,11046.0,252.1879,252.5168,251.8956,252.3706,11046.0
2019-08-26 10:30:00,276.43,276.86,276.07,276.67,12057.0,252.5259,252.9187,252.197,252.7451,12057.0
2019-08-26 10:40:00,276.59,277.15,276.12,277.03,19204.0,252.6721,253.1836,252.2427,253.074,19204.0
2019-08-26 10:50:00,277.2,277.25,276.3,276.51,13837.0,253.2293,253.275,252.4071,252.599,13837.0
2019-08-26 11:00:00,276.46,276.8,276.32,276.63,11799.0,252.5533,252.8639,252.4254,252.7086,11799.0
2019-08-26 11:10:00,276.61,277.2,276.35,276.68,11952.0,252.6903,253.2293,252.4528,252.7543,11952.0
2019-08-26 11:20:00,276.76,277.05,276.67,277.04,9223.0,252.8274,253.0923,252.7451,253.0831,9223.0
2019-08-26 11:30:00,276.95,277.28,276.8,277.16,19281.0,253.0009,253.3024,252.8639,253.1928,19281.0
2019-08-26 11:40:00,277.1,277.1,276.6,276.93,9842.0,253.138,253.138,252.6812,252.9827,9842.0
2019-08-26 11:50:00,276.86,277.06,276.7,276.88,6615.0,252.9187,253.1014,252.7725,252.937,6615.0
2019-08-26 12:00:00,277.01,277.73,276.91,277.67,22670.0,253.0557,253.7135,252.9644,253.6587,22670.0
2019-08-26 12:10:00,277.75,277.86,277.22,277.23,25037.0,253.7318,253.8322,253.2476,253.2567,25037.0
2019-08-26 12:20:00,277.24,278.53,277.22,277.99,25196.0,253.2659,254.4443,253.2476,253.951,25196.0
2019-08-26 12:30:00,278.04,278.04,277.74,278.01,11924.0,253.9967,253.9967,253.7226,253.9693,11924.0
2019-08-26 12:40:00,278.0,278.18,277.85,277.96,5620.0,253.9601,254.1246,253.8231,253.9236,5620.0
2019-08-26 12:50:00,277.9,278.2,277.78,278.03,10864.0,253.8688,254.1428,253.7592,253.9875,10864.0
2019-08-26 13:00:00,278.15,278.5,278.14,278.5,9669.0,254.0972,254.4169,254.088,254.4169,9669.0
2019-08-26 13:10:00,278.47,278.47,277.85,278.03,7567.0,254.3895,254.3895,253.8231,253.9875,7567.0
2019-08-26 13:20:00,277.98,278.19,277.85,278.09,12477.0,253.9419,254.1337,253.8231,254.0423,12477.0
2019-08-26 13:30:00,278.1,278.14,277.7,278.01,7352.0,254.0515,254.088,253.6861,253.9693,7352.0
2019-08-26 13:40:00,278.04,278.11,277.82,277.93,9640.0,253.9967,254.0606,253.7957,253.8962,9640.0
2019-08-26 13:50:00,277.95,278.03,277.77,277.94,5591.0,253.9145,253.9875,253.75,253.9053,5591.0
2019-08-26 14:00:00,277.99,277.99,277.36,277.4,12576.0,253.951,253.951,253.3755,253.412,12576.0
2019-08-26 14:10:00,277.38,277.53,277.22,277.27,5086.0,253.3937,253.5308,253.2476,253.2933,5086.0
2019-08-26 14:20:00,277.26,277.44,277.19,277.27,10785.0,253.2841,253.4486,253.2202,253.2933,10785.0
2019-08-26 14:30:00,277.25,277.6,277.19,277.51,6673.0,253.275,253.5947,253.2202,253.5125,6673.0
2019-08-26 14:40:00,277.53,277.69,277.42,277.46,7126.0,253.5308,253.6769,253.4303,253.4668,7126.0
2019-08-26 14:50:00,277.53,277.81,277.47,277.81,6511.0,253.5308,253.7866,253.476,253.7866,6511.0
2019-08-26 15:00:00,277.8,278.23,277.68,277.84,17406.0,253.7774,254.1702,253.6678,253.814,17406.0
2019-08-26 15:10:00,277.83,278.18,277.82,278.02,18326.0,253.8048,254.1246,253.7957,253.9784,18326.0
2019-08-26 15:20:00,278.02,278.05,277.73,277.81,17310.0,253.9784,254.0058,253.7135,253.7866,17310.0
2019-08-26 15:30:00,277.88,278.12,277.62,277.69,16822.0,253.8505,254.0698,253.613,253.6769,16822.0
2019-08-26 15:40:00,277.68,277.79,277.53,277.74,15673.0,253.6678,253.7683,253.5308,253.7226,15673.0
2019-08-26 15:50:00,277.68,278.53,277.68,278.53,71997.0,253.6678,254.4443,253.6678,254.4443,71997.0
2019-08-27 09:30:00,280.91,281.19,280.34,280.93,82865.0,256.6185,256.8743,256.0978,256.6368,82865.0
2019-08-27 09:40:00,281.02,282.51,280.8,282.33,57222.0,256.719,258.0801,256.518,257.9157,57222.0
2019-08-27 09:50:00,282.32,282.93,281.35,282.54,78320.0,257.9066,258.4638,257.0204,258.1075,78320.0
2019-08-27 10:00:00,282.58,283.2,282.24,283.08,61548.0,258.1441,258.7105,257.8335,258.6008,61548.0
2019-08-27 10:10:00,283.07,283.66,283.03,283.65,45947.0,258.5917,259.1307,258.5552,259.1216,45947.0
2019-08-27 10:20:00,283.6,284.74,283.6,284.5,182706.0,259.0759,260.1173,259.0759,259.898,182706.0
2019-08-27 10:30:00,284.45,285.79,284.45,285.53,158192.0,259.8524,261.0765,259.8524,260.839,158192.0
2019-08-27 10:40:00,285.57,285.57,284.9,284.9,73959.0,260.8755,260.8755,260.2635,260.2635,73959.0
2019-08-27 10:50:00,284.86,285.6,284.78,285.34,55018.0,260.2269,260.9029,260.1538,260.6654,55018.0
2019-08-27 11:00:00,285.34,286.48,285.25,285.84,111215.0,260.6654,261.7068,260.5832,261.1222,111215.0
2019-08-27 11:10:00,285.92,286.14,285.13,285.23,66765.0,261.1953,261.3962,260.4736,260.5649,66765.0
2019-08-27 11:20:00,285.27,286.19,285.14,285.68,74059.0,260.6015,261.4419,260.4827,260.976,74059.0
2019-08-27 11:30:00,285.63,287.14,285.6,287.14,63822.0,260.9303,262.3098,260.9029,262.3098,63822.0
2019-08-27 11:40:00,287.17,287.55,286.73,287.22,91462.0,262.3372,262.6843,261.9352,262.3828,91462.0
2019-08-27 11:50:00,287.15,287.32,286.66,287.2,67721.0,262.3189,262.4742,261.8713,262.3646,67721.0
2019-08-27 12:00:00,287.25,287.5,286.52,286.65,44256.0,262.4102,262.6386,261.7434,261.8621,44256.0
2019-08-27 12:10:00,286.65,286.8,286.19,286.5,37156.0,261.8621,261.9992,261.4419,261.7251,37156.0
2019-08-27 12:20:00,286.47,286.91,286.38,286.65,41558.0,261.6977,262.0996,261.6155,261.8621,41558.0
2019-08-27 12:30:00,286.62,286.8,286.19,286.47,39537.0,261.8347,261.9992,261.4419,261.6977,39537.0
2019-08-27 12:40:00,286.46,287.26,286.28,287.18,34307.0,261.6886,262.4194,261.5241,262.3463,34307.0
2019-08-27 12:50:00,287.17,287.25,286.41,286.74,43286.0,262.3372,262.4102,261.6429,261.9443,43286.0
2019-08-27 13:00:00,286.74,287.48,286.6,287.45,43916.0,261.9443,262.6204,261.8165,262.5929,43916.0
2019-08-27 13:10:00,287.4,288.22,287.35,288.22,145898.0,262.5473,263.2964,262.5016,263.2964,145898.0
2019-08-27 13:20:00,288.16,289.72,288.1,289.25,196143.0,263.2416,264.6667,263.1867,264.2373,196143.0
2019-08-27 13:30:00,289.31,290.7,288.84,290.25,90177.0,264.2921,265.5619,263.8628,265.1508,90177.0
2019-08-27 13:40:00,290.27,290.51,289.63,289.83,81307.0,265.1691,265.3883,264.5844,264.7671,81307.0
2019-08-27 13:50:00,289.81,290.17,289.65,289.77,65455.0,264.7489,265.0777,264.6027,264.7123,65455.0
2019-08-27 14:00:00,289.8,290.77,289.61,290.33,74961.0,264.7397,265.6259,264.5662,265.2239,74961.0
2019-08-27 14:10:00,290.32,290.5,289.36,289.84,62498.0,265.2148,265.3792,264.3378,264.7763,62498.0
2019-08-27 14:20:00,289.82,290.23,289.67,290.23,35992.0,264.758,265.1326,264.621,265.1326,35992.0
2019-08-27 14:30:00,290.22,290.75,289.94,290.73,44310.0,265.1234,265.6076,264.8676,265.5893,44310.0
2019-08-27 14:40:00,290.69,291.97,290.68,291.81,77908.0,265.5528,266.7221,265.5436,266.5759,77908.0
2019-08-27 14:50:00,291.81,293.44,291.67,292.24,176709.0,266.5759,268.065,266.448,266.9687,176709.0
2019-08-27 15:00:00,292.41,293.38,292.08,292.92,132488.0,267.124,268.0102,266.8226,267.5899,132488.0
2019-08-27 15:10:00,292.87,292.93,291.58,291.72,75276.0,267.5443,267.5991,266.3658,266.4937,75276.0
2019-08-27 15:20:00,291.73,292.1,291.34,291.62,96724.0,266.5028,266.8408,266.1466,266.4024,96724.0
2019-08-27 15:30:00,291.61,291.87,291.24,291.78,87269.0,266.3932,266.6307,266.0552,266.5485,87269.0
2019-08-27 15:40:00,291.81,292.65,291.77,292.65,135441.0,266.5759,267.3433,266.5394,267.3433,135441.0
2019-08-27 15:50:00,292.65,292.67,291.57,292.35,308704.0,267.3433,267.3616,266.3567,267.0692,308704.0
2019-08-28 09:30:00,293.51,297.55,293.22,296.07,546845.0,268.1289,271.8196,267.864,270.4675,546845.0
2019-08-28 09:40:00,296.15,298.1,295.6,298.0,297781.0,270.5406,272.322,270.0382,272.2306,297781.0
2019-08-28 09:50:00,298.0,299.95,297.57,299.94,338556.0,272.2306,274.012,271.8378,274.0029,338556.0
2019-08-28 10:00:00,299.85,299.93,297.91,298.21,191404.0,273.9207,273.9937,272.1484,272.4225,191404.0
2019-08-28 10:10:00,298.13,298.75,295.62,296.07,226547.0,272.3494,272.9158,270.0565,270.4675,226547.0
2019-08-28 10:20:00,296.06,297.95,295.92,297.67,146544.0,270.4584,272.185,270.3305,271.9292,146544.0
2019-08-28 10:30:00,297.71,298.3,296.85,298.18,135242.0,271.9657,272.5047,271.1801,272.3951,135242.0
2019-08-28 10:40:00,298.19,298.55,297.51,297.65,92646.0,272.4042,272.7331,271.783,271.9109,92646.0
2019-08-28 10:50:00,297.69,297.79,296.1,296.17,100227.0,271.9475,272.0388,270.4949,270.5589,100227.0
2019-08-28 11:00:00,296.19,296.45,295.52,295.71,115442.0,270.5772,270.8147,269.9651,270.1387,115442.0
2019-08-28 11:10:00,295.78,295.95,294.7,295.1,132927.0,270.2026,270.3579,269.216,269.5814,132927.0
2019-08-28 11:20:00,295.12,296.78,294.86,296.11,89328.0,269.5997,271.1161,269.3622,270.5041,89328.0
2019-08-28 11:30:00,296.15,296.24,295.2,295.56,54255.0,270.5406,270.6228,269.6728,270.0016,54255.0
2019-08-28 11:40:00,295.5,296.03,295.35,295.68,46532.0,269.9468,270.431,269.8098,270.1113,46532.0
2019-08-28 11:50:00,295.7,296.16,295.62,296.14,49477.0,270.1295,270.5498,270.0565,270.5315,49477.0
2019-08-28 12:00:00,296.15,297.03,296.05,296.9,61566.0,270.5406,271.3445,270.4493,271.2258,61566.0
2019-08-28 12:10:00,296.86,296.86,295.7,295.97,30417.0,271.1892,271.1892,270.1295,270.3762,30417.0
2019-08-28 12:20:00,296.1,296.35,295.82,296.12,27361.0,270.4949,270.7233,270.2392,270.5132,27361.0
2019-08-28 12:30:00,296.13,296.58,295.77,295.86,59964.0,270.5224,270.9334,270.1935,270.2757,59964.0
2019-08-28 12:40:00,295.85,295.88,295.22,295.29,43129.0,270.2666,270.294,269.691,269.755,43129.0
2019-08-28 12:50:00,295.24,295.39,294.73,295.28,55876.0,269.7093,269.8463,269.2434,269.7459,55876.0
2019-08-28 13:00:00,295.38,295.6,295.07,295.42,39957.0,269.8372,270.0382,269.554,269.8737,39957.0
2019-08-28 13:10:00,295.32,295.36,293.4,293.54,79864.0,269.7824,269.8189,268.0284,268.1563,79864.0
2019-08-28 13:20:00,293.58,294.15,293.31,293.5,43027.0,268.1929,268.7136,267.9462,268.1198,43027.0
2019-08-28 13:30:00,293.63,294.05,293.43,293.79,29485.0,268.2385,268.6222,268.0558,268.3847,29485.0
2019-08-28 13:40:00,293.81,293.98,293.43,293.86,27617.0,268.403,268.5583,268.0558,268.4486,27617.0
2019-08-28 13:50:00,293.86,293.99,293.41,293.8,30157.0,268.4486,268.5674,268.0376,268.3938,30157.0
2019-08-28 14:00:00,293.69,293.88,293.44,293.52,21787.0,268.2933,268.4669,268.065,268.1381,21787.0
2019-08-28 14:10:00,293.53,293.55,292.58,292.87,59821.0,268.1472,268.1655,267.2793,267.5443,59821.0
2019-08-28 14:20:00,292.95,293.24,292.42,292.82,29440.0,267.6173,267.8823,267.1332,267.4986,29440.0
2019-08-28 14:30:00,292.91,293.69,292.67,293.23,35596.0,267.5808,268.2933,267.3616,267.8731,35596.0
2019-08-28 14:40:00,293.27,294.15,293.01,293.96,38712.0,267.9097,268.7136,267.6722,268.54,38712.0
2019-08-28 14:50:00,293.97,294.33,293.67,294.16,35447.0,268.5491,268.878,268.2751,268.7227,35447.0
2019-08-28 15:00:00,294.12,294.75,293.85,294.38,60061.0,268.6862,269.2617,268.4395,268.9237,60061.0
2019-08-28 15:10:00,294.35,295.11,294.34,295.07,101842.0,268.8963,269.5906,268.8871,269.554,101842.0
2019-08-28 15:20:00,295.13,295.13,294.09,294.13,40694.0,269.6088,269.6088,268.6588,268.6953,40694.0
2019-08-28 15:30:00,294.05,294.3,293.32,294.06,66590.0,268.6222,268.8506,267.9553,268.6314,66590.0
2019-08-28 15:40:00,294.05,294.55,293.93,294.22,54980.0,268.6222,269.079,268.5126,268.7775,54980.0
2019-08-28 15:50:00,294.22,294.5,293.79,294.48,117792.0,268.7775,269.0333,268.3847,269.015,117792.0
2019-08-29 09:30:00,297.48,297.73,294.87,295.01,183804.0,272.3512,272.5801,269.9617,270.0899,183804.0
2019-08-29 09:40:00,295.38,296.04,294.56,295.24,97552.0,270.4286,271.0329,269.6779,270.3004,97552.0
2019-08-29 09:50:00,295.5,295.64,294.6,294.86,53414.0,270.5385,270.6667,269.7145,269.9525,53414.0
2019-08-29 10:00:00,294.9,294.98,293.69,293.86,88913.0,269.9892,270.0624,268.8814,269.037,88913.0
2019-08-29 10:10:00,293.94,294.0,293.1,293.47,59645.0,269.1103,269.1652,268.3412,268.68,59645.0
2019-08-29 10:20:00,293.49,294.38,293.32,294.28,34654.0,268.6983,269.5131,268.5426,269.4215,34654.0
2019-08-29 10:30:00,294.24,294.35,292.75,293.25,57358.0,269.3849,269.4856,268.0208,268.4785,57358.0
2019-08-29 10:40:00,293.11,294.19,292.81,293.33,130842.0,268.3504,269.3391,268.0757,268.5518,130842.0
2019-08-29 10:50:00,293.28,293.75,293.02,293.52,59341.0,268.506,268.9363,268.268,268.7257,59341.0
2019-08-29 11:00:00,293.54,293.87,293.26,293.65,15042.0,268.744,269.0462,268.4877,268.8448,15042.0
2019-08-29 11:10:00,293.64,294.2,293.48,294.06,56712.0,268.8356,269.3483,268.6891,269.2201,56712.0
2019-08-29 11:20:00,294.13,294.58,294.05,294.37,54919.0,269.2842,269.6962,269.211,269.5039,54919.0
2019-08-29 11:30:00,294.42,295.03,294.31,294.87,25831.0,269.5497,270.1082,269.449,269.9617,25831.0
2019-08-29 11:40:00,294.86,296.1,294.81,295.82,44920.0,269.9525,271.0878,269.9068,270.8314,44920.0
2019-08-29 11:50:00,295.81,296.26,295.69,295.94,41903.0,270.8223,271.2343,270.7124,270.9413,41903.0
2019-08-29 12:00:00,295.94,296.21,295.54,296.19,52737.0,270.9413,271.1885,270.5751,271.1702,52737.0
2019-08-29 12:10:00,296.24,296.54,296.14,296.32,26615.0,271.216,271.4906,271.1244,271.2892,26615.0
2019-08-29 12:20:00,296.34,296.7,296.09,296.37,83709.0,271.3075,271.6371,271.0786,271.335,83709.0
2019-08-29 12:30:00,296.38,296.53,296.14,296.29,20931.0,271.3441,271.4815,271.1244,271.2617,20931.0
2019-08-29 12:40:00,296.25,296.39,296.15,296.27,17765.0,271.2251,271.3533,271.1336,271.2434,17765.0
2019-08-29 12:50:00,296.23,296.3,295.97,296.28,17694.0,271.2068,271.2709,270.9688,271.2526,17694.0
2019-08-29 13:00:00,296.28,296.84,296.27,296.79,32596.0,271.2526,271.7653,271.2434,271.7195,32596.0
2019-08-29 13:10:00,296.73,296.91,296.65,296.71,23887.0,271.6646,271.8294,271.5913,271.6463,23887.0
2019-08-29 13:20:00,296.69,296.79,296.03,296.13,18063.0,271.628,271.7195,271.0237,271.1153,18063.0
2019-08-29 13:30:00,296.11,296.35,295.91,296.32,28777.0,271.097,271.3167,270.9138,271.2892,28777.0
2019-08-29 13:40:00,296.35,296.63,296.35,296.63,18138.0,271.3167,271.573,271.3167,271.573,18138.0
2019-08-29 13:50:00,296.64,296.93,296.57,296.76,27549.0,271.5822,271.8477,271.5181,271.692,27549.0
2019-08-29 14:00:00,296.76,297.12,296.7,297.05,49829.0,271.692,272.0216,271.6371,271.9575,49829.0
2019-08-29 14:10:00,297.05,297.45,296.82,296.96,72424.0,271.9575,272.3238,271.747,271.8752,72424.0
2019-08-29 14:20:00,296.91,297.24,296.82,297.04,13081.0,271.8294,272.1315,271.747,271.9484,13081.0
2019-08-29 14:30:00,297.14,297.25,297.03,297.06,15071.0,272.0399,272.1407,271.9392,271.9667,15071.0
2019-08-29 14:40:00,297.13,297.21,296.63,296.75,15061.0,272.0308,272.104,271.573,271.6829,15061.0
2019-08-29 14:50:00,296.75,296.93,296.66,296.67,13332.0,271.6829,271.8477,271.6005,271.6096,13332.0
2019-08-29 15:00:00,296.64,296.71,296.32,296.44,13696.0,271.5822,271.6463,271.2892,271.3991,13696.0
2019-08-29 15:10:00,296.43,296.53,296.06,296.32,23525.0,271.3899,271.4815,271.0512,271.2892,23525.0
2019-08-29 15:20:00,296.3,296.3,295.99,296.05,36149.0,271.2709,271.2709,270.9871,271.042,36149.0
2019-08-29 15:30:00,296.15,296.64,295.91,296.58,45583.0,271.1336,271.5822,270.9138,271.5273,45583.0
2019-08-29 15:40:00,296.58,296.77,296.28,296.63,40105.0,271.5273,271.7012,271.2526,271.573,40105.0
2019-08-29 15:50:00,296.59,296.79,296.31,296.45,94066.0,271.5364,271.7195,271.2801,271.4082,94066.0
2019-08-30 09:30:00,298.0,298.28,296.18,296.63,112830.0,272.8273,273.0836,271.161,271.573,112830.0
2019-08-30 09:40:00,296.79,296.92,296.0,296.48,22262.0,271.7195,271.8385,270.9962,271.4357,22262.0
2019-08-30 09:50:00,296.43,296.66,295.94,296.27,16031.0,271.3899,271.6005,270.9413,271.2434,16031.0
2019-08-30 10:00:00,296.38,296.81,296.25,296.54,23668.0,271.3441,271.7378,271.2251,271.4906,23668.0
2019-08-30 10:10:00,296.57,296.58,295.36,295.57,39940.0,271.5181,271.5273,270.4103,270.6026,39940.0
2019-08-30 10:20:00,295.51,295.77,294.84,295.53,59132.0,270.5476,270.7857,269.9342,270.5659,59132.0
2019-08-30 10:30:00,295.59,295.67,295.14,295.16,14959.0,270.6209,270.6941,270.2089,270.2272,14959.0
2019-08-30 10:40:00,295.23,295.91,295.11,295.91,51403.0,270.2913,270.9138,270.1814,270.9138,51403.0
2019-08-30 10:50:00,295.82,296.0,295.1,295.14,14399.0,270.8314,270.9962,270.1723,270.2089,14399.0
2019-08-30 11:00:00,295.1,295.1,294.33,294.56,19417.0,270.1723,270.1723,269.4673,269.6779,19417.0
2019-08-30 11:10:00,294.59,294.68,293.28,293.54,49382.0,269.7053,269.7877,268.506,268.744,49382.0
2019-08-30 11:20:00,293.53,293.56,292.83,293.19,26620.0,268.7349,268.7624,268.094,268.4236,26620.0
2019-08-30 11:30:00,293.2,294.61,293.2,294.23,17879.0,268.4328,269.7237,268.4328,269.3758,17879.0
2019-08-30 11:40:00,294.24,294.64,294.15,294.38,7869.0,269.3849,269.7511,269.3025,269.5131,7869.0
2019-08-30 11:50:00,294.25,294.4,293.88,294.07,14090.0,269.3941,269.5314,269.0553,269.2293,14090.0
2019-08-30 12:00:00,294.14,294.36,293.95,294.21,8615.0,269.2934,269.4948,269.1194,269.3574,8615.0
2019-08-30 12:10:00,294.09,294.72,294.02,294.38,12537.0,269.2476,269.8244,269.1835,269.5131,12537.0
2019-08-30 12:20:00,294.35,294.76,294.33,294.65,9217.0,269.4856,269.861,269.4673,269.7603,9217.0
2019-08-30 12:30:00,294.71,295.04,294.5,294.92,6937.0,269.8152,270.1173,269.623,270.0075,6937.0
2019-08-30 12:40:00,294.9,295.02,294.72,294.86,8476.0,269.9892,270.099,269.8244,269.9525,8476.0
2019-08-30 12:50:00,294.8,295.04,294.66,294.95,11162.0,269.8976,270.1173,269.7694,270.0349,11162.0
2019-08-30 13:00:00,294.91,294.98,294.54,294.65,9300.0,269.9983,270.0624,269.6596,269.7603,9300.0
2019-08-30 13:10:00,294.68,294.69,294.24,294.31,9347.0,269.7877,269.7969,269.3849,269.449,9347.0
2019-08-30 13:20:00,294.32,294.42,294.26,294.29,8241.0,269.4582,269.5497,269.4032,269.4307,8241.0
2019-08-30 13:30:00,294.18,294.21,293.83,293.89,9879.0,269.33,269.3574,269.0095,269.0645,9879.0
2019-08-30 13:40:00,293.85,294.06,293.75,293.89,12670.0,269.0279,269.2201,268.9363,269.0645,12670.0
2019-08-30 13:50:00,293.95,294.05,293.83,293.87,7845.0,269.1194,269.211,269.0095,269.0462,7845.0
2019-08-30 14:00:00,294.07,294.26,294.07,294.18,9534.0,269.2293,269.4032,269.2293,269.33,9534.0
2019-08-30 14:10:00,294.29,294.66,294.24,294.61,16629.0,269.4307,269.7694,269.3849,269.7237,16629.0
2019-08-30 14:20:00,294.63,294.76,294.48,294.75,8864.0,269.742,269.861,269.6046,269.8518,8864.0
2019-08-30 14:30:00,294.8,294.84,294.27,294.3,19290.0,269.8976,269.9342,269.4124,269.4398,19290.0
2019-08-30 14:40:00,294.38,294.38,293.85,293.86,9568.0,269.5131,269.5131,269.0279,269.037,9568.0
2019-08-30 14:50:00,293.95,294.02,293.8,293.95,6490.0,269.1194,269.1835,268.9821,269.1194,6490.0
2019-08-30 15:00:00,294.01,294.1,293.63,293.92,15996.0,269.1743,269.2567,268.8264,269.0919,15996.0
2019-08-30 15:10:00,293.94,293.94,293.68,293.72,8673.0,269.1103,269.1103,268.8722,268.9088,8673.0
2019-08-30 15:20:00,293.77,294.5,293.74,294.38,17109.0,268.9546,269.623,268.9272,269.5131,17109.0
2019-08-30 15:30:00,294.41,294.72,294.41,294.6,17492.0,269.5406,269.8244,269.5406,269.7145,17492.0
2019-08-30 15:40:00,294.64,294.74,294.19,294.47,30597.0,269.7511,269.8427,269.3391,269.5955,30597.0
2019-08-30 15:50:00,294.51,295.33,294.36,294.68,162636.0,269.6321,270.3828,269.4948,269.7877,162636.0
2019-09-03 09:30:00,292.59,292.6,290.86,291.86,115231.0,267.8743,267.8834,266.2904,267.206,115231.0
2019-09-03 09:40:00,291.92,293.88,291.92,293.38,34027.0,267.2609,269.0553,267.2609,268.5976,34027.0
2019-09-03 09:50:00,293.51,294.0,293.12,293.18,54918.0,268.7166,269.1652,268.3595,268.4145,54918.0
2019-09-03 10:00:00,293.21,293.21,291.33,292.32,57394.0,268.4419,268.4419,266.7207,267.6271,57394.0
2019-09-03 10:10:00,292.35,292.54,291.45,292.41,41209.0,267.6546,267.8285,266.8306,267.7095,41209.0
2019-09-03 10:20:00,292.3,292.78,291.91,292.68,48369.0,267.6088,268.0482,267.2517,267.9567,48369.0
2019-09-03 10:30:00,292.63,292.72,292.16,292.63,15582.0,267.9109,267.9933,267.4806,267.9109,15582.0
2019-09-03 10:40:00,292.65,293.5,292.61,292.81,22377.0,267.9292,268.7074,267.8926,268.0757,22377.0
2019-09-03 10:50:00,292.8,292.89,292.2,292.32,21820.0,268.0666,268.149,267.5172,267.6271,21820.0
2019-09-03 11:00:00,292.3,292.66,292.07,292.19,26241.0,267.6088,267.9384,267.3982,267.5081,26241.0
2019-09-03 11:10:00,292.26,292.52,291.85,292.47,28782.0,267.5722,267.8102,267.1968,267.7644,28782.0
2019-09-03 11:20:00,292.43,293.1,292.42,292.69,16917.0,267.7278,268.3412,267.7187,267.9658,16917.0
2019-09-03 11:30:00,292.74,293.14,292.4,293.05,12125.0,268.0116,268.3778,267.7003,268.2954,12125.0
2019-09-03 11:40:00,292.95,293.6,292.81,293.45,21554.0,268.2039,268.799,268.0757,268.6616,21554.0
2019-09-03 11:50:00,293.34,293.48,293.08,293.09,19581.0,268.5609,268.6891,268.3229,268.3321,19581.0
2019-09-03 12:00:00,293.05,293.45,292.83,292.88,15117.0,268.2954,268.6616,268.094,268.1398,15117.0
2019-09-03 12:10:00,292.98,293.45,292.87,293.45,9795.0,268.2314,268.6616,268.1306,268.6616,9795.0
2019-09-03 12:20:00,293.43,293.43,292.87,293.04,8716.0,268.6433,268.6433,268.1306,268.2863,8716.0
2019-09-03 12:30:00,293.02,293.08,292.75,292.97,10629.0,268.268,268.3229,268.0208,268.2222,10629.0
2019-09-03 12:40:00,292.96,292.98,292.64,292.85,11320.0,268.213,268.2314,267.9201,268.1123,11320.0
2019-09-03 12:50:00,292.82,292.82,292.19,292.46,7360.0,268.0849,268.0849,267.5081,267.7553,7360.0
2019-09-03 13:00:00,292.45,292.55,292.05,292.3,12715.0,267.7461,267.8377,267.3799,267.6088,12715.0
2019-09-03 13:10:00,292.31,292.48,292.04,292.11,8645.0,267.6179,267.7736,267.3708,267.4348,8645.0
2019-09-03 13:20:00,292.03,292.12,291.79,292.03,9586.0,267.3616,267.444,267.1419,267.3616,9586.0
2019-09-03 13:30:00,292.05,292.06,291.65,291.85,10939.0,267.3799,267.3891,267.0137,267.1968,10939.0
2019-09-03 13:40:00,291.82,291.84,291.39,291.39,16822.0,267.1693,267.1876,266.7757,266.7757,16822.0
2019-09-03 13:50:00,291.42,291.44,291.06,291.09,12549.0,266.8031,266.8214,266.4735,266.501,12549.0
2019-09-03 14:00:00,291.07,291.4,291.07,291.2,8304.0,266.4827,266.7848,266.4827,266.6017,8304.0
2019-09-03 14:10:00,291.16,291.46,290.68,290.72,67745.0,266.5651,266.8397,266.1256,266.1623,67745.0
2019-09-03 14:20:00,290.71,290.8,290.46,290.75,14281.0,266.1531,266.2355,265.9242,266.1897,14281.0
2019-09-03 14:30:00,290.71,290.83,290.52,290.65,10586.0,266.1531,266.263,265.9792,266.0982,10586.0
2019-09-03 14:40:00,290.72,290.81,290.54,290.71,10343.0,266.1623,266.2447,265.9975,266.1531,10343.0
2019-09-03 14:50:00,290.73,290.9,290.67,290.8,8268.0,266.1714,266.3271,266.1165,266.2355,8268.0
2019-09-03 15:00:00,290.84,291.02,290.63,290.95,14667.0,266.2721,266.4369,266.0799,266.3728,14667.0
2019-09-03 15:10:00,290.98,291.47,290.98,291.42,18430.0,266.4003,266.8489,266.4003,266.8031,18430.0
2019-09-03 15:20:00,291.46,291.7,291.34,291.38,20993.0,266.8397,267.0595,266.7299,266.7665,20993.0
2019-09-03 15:30:00,291.41,291.84,291.3,291.78,29538.0,266.794,267.1876,266.6933,267.1327,29538.0
2019-09-03 15:40:00,291.81,292.48,291.75,292.25,33266.0,267.1602,267.7736,267.1053,267.563,33266.0
2019-09-03 15:50:00,292.3,292.66,291.72,292.06,102150.0,267.6088,267.9384,267.0778,267.3891,102150.0
2019-09-04 09:30:00,294.0,296.22,293.9,295.83,89066.0,269.1652,271.1977,269.0736,270.8406,89066.0
2019-09-04 09:40:00,295.79,296.09,295.33,295.33,42681.0,270.804,271.0786,270.3828,270.3828,42681.0
2019-09-04 09:50:00,295.29,295.63,294.85,295.53,32156.0,270.3462,270.6575,269.9434,270.5659,32156.0
2019-09-04 10:00:00,295.61,295.61,294.55,294.65,20811.0,270.6392,270.6392,269.6687,269.7603,20811.0
2019-09-04 10:10:00,294.68,294.7,293.96,294.5,23391.0,269.7877,269.8061,269.1286,269.623,23391.0
2019-09-04 10:20:00,294.62,294.9,294.53,294.61,20716.0,269.7328,269.9892,269.6504,269.7237,20716.0
2019-09-04 10:30:00,294.6,294.83,294.49,294.65,10457.0,269.7145,269.9251,269.6138,269.7603,10457.0
2019-09-04 10:40:00,294.65,294.66,293.77,293.94,19179.0,269.7603,269.7694,268.9546,269.1103,19179.0
2019-09-04 10:50:00,293.91,294.44,293.84,294.37,12925.0,269.0828,269.568,269.0187,269.5039,12925.0
2019-09-04 11:00:00,294.48,294.6,294.28,294.47,10906.0,269.6046,269.7145,269.4215,269.5955,10906.0
2019-09-04 11:10:00,294.46,294.74,294.15,294.71,10421.0,269.5863,269.8427,269.3025,269.8152,10421.0
2019-09-04 11:20:00,294.71,295.36,294.71,295.21,23482.0,269.8152,270.4103,269.8152,270.273,23482.0
2019-09-04 11:30:00,295.27,295.41,295.21,295.32,15157.0,270.3279,270.4561,270.273,270.3737,15157.0
2019-09-04 11:40:00,295.35,295.5,295.25,295.28,31417.0,270.4012,270.5385,270.3096,270.3371,31417.0
2019-09-04 11:50:00,295.28,295.74,295.28,295.71,11876.0,270.3371,270.7582,270.3371,270.7307,11876.0
2019-09-04 12:00:00,295.65,295.7,295.43,295.69,15168.0,270.6758,270.7216,270.4744,270.7124,15168.0
2019-09-04 12:10:00,295.7,295.81,295.37,295.39,28095.0,270.7216,270.8223,270.4195,270.4378,28095.0
2019-09-04 12:20:00,295.4,295.47,295.24,295.4,9687.0,270.4469,270.511,270.3004,270.4469,9687.0
2019-09-04 12:30:00,295.44,295.45,295.12,295.26,10714.0,270.4835,270.4927,270.1906,270.3188,10714.0
2019-09-04 12:40:00,295.25,295.64,295.17,295.63,10996.0,270.3096,270.6667,270.2364,270.6575,10996.0
2019-09-04 12:50:00,295.6,295.78,295.6,295.78,7740.0,270.63,270.7948,270.63,270.7948,7740.0
2019-09-04 13:00:00,295.76,295.96,295.73,295.96,8326.0,270.7765,270.9596,270.7491,270.9596,8326.0
2019-09-04 13:10:00,295.92,295.92,295.61,295.66,8903.0,270.923,270.923,270.6392,270.685,8903.0
2019-09-04 13:20:00,295.69,295.82,295.66,295.79,4835.0,270.7124,270.8314,270.685,270.804,4835.0
2019-09-04 13:30:00,295.82,295.91,295.66,295.67,9623.0,270.8314,270.9138,270.685,270.6941,9623.0
2019-09-04 13:40:00,295.56,295.62,295.34,295.52,11735.0,270.5934,270.6483,270.392,270.5568,11735.0
2019-09-04 13:50:00,295.52,295.54,295.34,295.45,5184.0,270.5568,270.5751,270.392,270.4927,5184.0
2019-09-04 14:00:00,295.48,295.63,295.28,295.34,9989.0,270.5202,270.6575,270.3371,270.392,9989.0
2019-09-04 14:10:00,295.35,295.52,295.23,295.47,8694.0,270.4012,270.5568,270.2913,270.511,8694.0
2019-09-04 14:20:00,295.53,295.53,295.07,295.23,14196.0,270.5659,270.5659,270.1448,270.2913,14196.0
2019-09-04 14:30:00,295.28,295.71,295.28,295.68,10260.0,270.3371,270.7307,270.3371,270.7033,10260.0
2019-09-04 14:40:00,295.7,295.78,295.61,295.68,9302.0,270.7216,270.7948,270.6392,270.7033,9302.0
2019-09-04 14:50:00,295.65,295.69,295.48,295.54,30393.0,270.6758,270.7124,270.5202,270.5751,30393.0
2019-09-04 15:00:00,295.59,295.67,295.39,295.44,13898.0,270.6209,270.6941,270.4378,270.4835,13898.0
2019-09-04 15:10:00,295.44,295.69,295.41,295.57,18823.0,270.4835,270.7124,270.4561,270.6026,18823.0
2019-09-04 15:20:00,295.54,295.71,295.45,295.7,8850.0,270.5751,270.7307,270.4927,270.7216,8850.0
2019-09-04 15:30:00,295.65,296.0,295.63,295.82,25229.0,270.6758,270.9962,270.6575,270.8314,25229.0
2019-09-04 15:40:00,295.83,295.96,295.76,295.9,30267.0,270.8406,270.9596,270.7765,270.9047,30267.0
2019-09-04 15:50:00,295.93,296.3,295.87,296.22,68423.0,270.9322,271.2709,270.8772,271.1977,68423.0
2019-09-05 09:30:00,298.36,298.98,297.61,298.25,78405.0,273.1569,273.7245,272.4702,273.0562,78405.0
2019-09-05 09:40:00,298.17,298.66,297.78,297.97,55656.0,272.9829,273.4315,272.6259,272.7998,55656.0
2019-09-05 09:50:00,297.93,298.18,297.32,298.06,65762.0,272.7632,272.9921,272.2047,272.8822,65762.0
2019-09-05 10:00:00,298.1,299.67,298.1,299.58,62687.0,272.9189,274.3562,272.9189,274.2738,62687.0
2019-09-05 10:10:00,299.57,299.71,298.77,299.71,37663.0,274.2647,274.3929,273.5323,274.3929,37663.0
2019-09-05 10:20:00,299.59,299.6,297.47,297.74,49963.0,274.283,274.2921,272.3421,272.5893,49963.0
2019-09-05 10:30:00,297.78,298.5,297.63,298.17,24100.0,272.6259,273.2851,272.4886,272.9829,24100.0
2019-09-05 10:40:00,298.24,298.9,298.0,298.44,47929.0,273.047,273.6513,272.8273,273.2301,47929.0
2019-09-05 10:50:00,298.4,299.12,298.37,298.98,12360.0,273.1935,273.8527,273.166,273.7245,12360.0
2019-09-05 11:00:00,298.99,299.3,298.61,299.05,18567.0,273.7337,274.0175,273.3858,273.7886,18567.0
2019-09-05 11:10:00,299.11,299.17,298.73,298.75,13120.0,273.8435,273.8985,273.4956,273.5139,13120.0
2019-09-05 11:20:00,298.73,299.06,298.36,298.9,21472.0,273.4956,273.7978,273.1569,273.6513,21472.0
2019-09-05 11:30:00,298.85,299.46,298.85,299.3,33031.0,273.6055,274.164,273.6055,274.0175,33031.0
2019-09-05 11:40:00,299.29,299.41,299.05,299.2,13935.0,274.0083,274.1182,273.7886,273.9259,13935.0
2019-09-05 11:50:00,299.22,299.22,298.69,298.91,12463.0,273.9442,273.9442,273.459,273.6604,12463.0
2019-09-05 12:00:00,298.86,299.2,298.83,299.05,11961.0,273.6147,273.9259,273.5872,273.7886,11961.0
2019-09-05 12:10:00,299.06,299.42,299.01,299.21,16914.0,273.7978,274.1273,273.752,273.9351,16914.0
2019-09-05 12:20:00,299.17,299.17,298.59,298.81,12539.0,273.8985,273.8985,273.3675,273.5689,12539.0
2019-09-05 12:30:00,298.83,298.84,298.33,298.45,41995.0,273.5872,273.5963,273.1294,273.2393,41995.0
2019-09-05 12:40:00,298.37,298.55,298.33,298.33,5952.0,273.166,273.3308,273.1294,273.1294,5952.0
2019-09-05 12:50:00,298.31,298.44,298.25,298.42,8580.0,273.1111,273.2301,273.0562,273.2118,8580.0
2019-09-05 13:00:00,298.44,298.58,298.15,298.34,12398.0,273.2301,273.3583,272.9646,273.1386,12398.0
2019-09-05 13:10:00,298.31,298.61,298.31,298.6,7746.0,273.1111,273.3858,273.1111,273.3766,7746.0
2019-09-05 13:20:00,298.61,298.65,298.37,298.41,12294.0,273.3858,273.4224,273.166,273.2027,12294.0
2019-09-05 13:30:00,298.4,298.54,298.36,298.49,8052.0,273.1935,273.3217,273.1569,273.2759,8052.0
2019-09-05 13:40:00,298.49,298.53,298.35,298.4,7680.0,273.2759,273.3125,273.1477,273.1935,7680.0
2019-09-05 13:50:00,298.4,298.42,298.13,298.15,6727.0,273.1935,273.2118,272.9463,272.9646,6727.0
2019-09-05 14:00:00,298.13,298.17,297.87,298.15,10055.0,272.9463,272.9829,272.7083,272.9646,10055.0
2019-09-05 14:10:00,298.15,298.39,298.12,298.34,9155.0,272.9646,273.1844,272.9372,273.1386,9155.0
2019-09-05 14:20:00,298.29,298.3,297.94,298.1,11619.0,273.0928,273.102,272.7724,272.9189,11619.0
2019-09-05 14:30:00,298.1,298.26,298.07,298.19,10963.0,272.9189,273.0653,272.8914,273.0013,10963.0
2019-09-05 14:40:00,298.17,298.38,298.15,298.38,9808.0,272.9829,273.1752,272.9646,273.1752,9808.0
2019-09-05 14:50:00,298.34,298.53,298.21,298.35,14924.0,273.1386,273.3125,273.0196,273.1477,14924.0
2019-09-05 15:00:00,298.4,298.72,297.96,298.01,37269.0,273.1935,273.4865,272.7907,272.8365,37269.0
2019-09-05 15:10:00,298.01,298.54,298.01,298.48,17746.0,272.8365,273.3217,272.8365,273.2668,17746.0
2019-09-05 15:20:00,298.48,298.5,298.22,298.22,14531.0,273.2668,273.2851,273.0287,273.0287,14531.0
2019-09-05 15:30:00,298.26,298.29,297.75,297.75,19623.0,273.0653,273.0928,272.5984,272.5984,19623.0
2019-09-05 15:40:00,297.7,297.89,297.14,297.14,40073.0,272.5526,272.7266,272.0399,272.0399,40073.0
2019-09-05 15:50:00,297.16,297.56,296.67,297.0,174704.0,272.0583,272.4245,271.6096,271.9118,174704.0
2019-09-06 09:30:00,298.71,301.9,298.29,301.74,195457.0,273.4773,276.3979,273.0928,276.2514,195457.0
2019-09-06 09:40:00,301.7,302.0,300.61,301.37,74595.0,276.2148,276.4894,275.2168,275.9126,74595.0
2019-09-06 09:50:00,301.35,303.59,301.03,302.63,137052.0,275.8943,277.9451,275.6013,277.0662,137052.0
2019-09-06 10:00:00,302.73,303.09,301.08,301.48,105427.0,277.1577,277.4873,275.6471,276.0133,105427.0
2019-09-06 10:10:00,301.58,301.92,301.28,301.28,61587.0,276.1049,276.4162,275.8302,275.8302,61587.0
2019-09-06 10:20:00,301.29,302.89,301.29,302.71,85281.0,275.8394,277.3042,275.8394,277.1394,85281.0
2019-09-06 10:30:00,302.8,302.96,302.37,302.79,36427.0,277.2218,277.3683,276.8282,277.2127,36427.0
2019-09-06 10:40:00,302.81,303.52,302.76,303.23,48091.0,277.231,277.881,277.1852,277.6155,48091.0
2019-09-06 10:50:00,303.25,303.5,302.94,303.41,42389.0,277.6338,277.8627,277.35,277.7803,42389.0
2019-09-06 11:00:00,303.44,303.85,303.37,303.85,50026.0,277.8078,278.1831,277.7437,278.1831,50026.0
2019-09-06 11:10:00,303.82,303.92,303.28,303.39,47646.0,278.1557,278.2472,277.6613,277.762,47646.0
2019-09-06 11:20:00,303.43,304.38,303.4,304.27,53510.0,277.7986,278.6684,277.7712,278.5677,53510.0
2019-09-06 11:30:00,304.27,304.64,304.06,304.21,61175.0,278.5677,278.9064,278.3754,278.5127,61175.0
2019-09-06 11:40:00,304.2,304.29,303.49,303.49,26657.0,278.5036,278.586,277.8535,277.8535,26657.0
2019-09-06 11:50:00,303.48,303.57,302.36,302.77,60602.0,277.8444,277.9268,276.819,277.1944,60602.0
2019-09-06 12:00:00,302.79,303.14,302.53,303.0,30218.0,277.2127,277.5331,276.9746,277.4049,30218.0
2019-09-06 12:10:00,303.02,303.41,302.98,303.21,29624.0,277.4232,277.7803,277.3866,277.5972,29624.0
2019-09-06 12:20:00,303.33,303.63,303.21,303.3,23924.0,277.7071,277.9817,277.5972,277.6796,23924.0
2019-09-06 12:30:00,303.28,303.37,302.83,303.26,16280.0,277.6613,277.7437,277.2493,277.643,16280.0
2019-09-06 12:40:00,303.25,303.44,302.33,302.46,58587.0,277.6338,277.8078,276.7915,276.9106,58587.0
2019-09-06 12:50:00,302.42,303.15,302.32,303.13,38356.0,276.8739,277.5423,276.7824,277.524,38356.0
2019-09-06 13:00:00,303.13,303.32,302.82,302.91,20303.0,277.524,277.6979,277.2401,277.3225,20303.0
2019-09-06 13:10:00,302.89,303.44,302.71,303.34,20638.0,277.3042,277.8078,277.1394,277.7162,20638.0
2019-09-06 13:20:00,303.4,303.93,303.4,303.93,35580.0,277.7712,278.2564,277.7712,278.2564,35580.0
2019-09-06 13:30:00,303.95,304.33,303.82,304.25,36909.0,278.2747,278.6226,278.1557,278.5493,36909.0
2019-09-06 13:40:00,304.2,304.2,303.39,303.5,32655.0,278.5036,278.5036,277.762,277.8627,32655.0
2019-09-06 13:50:00,303.54,303.77,303.44,303.77,19093.0,277.8993,278.1099,277.8078,278.1099,19093.0
2019-09-06 14:00:00,303.75,303.97,303.68,303.87,14431.0,278.0916,278.293,278.0275,278.2014,14431.0
2019-09-06 14:10:00,303.88,303.9,303.62,303.63,20040.0,278.2106,278.2289,277.9726,277.9817,20040.0
2019-09-06 14:20:00,303.61,303.67,302.81,303.12,48512.0,277.9634,278.0183,277.231,277.5148,48512.0
2019-09-06 14:30:00,303.15,303.57,303.04,303.57,24482.0,277.5423,277.9268,277.4416,277.9268,24482.0
2019-09-06 14:40:00,303.54,303.55,303.2,303.5,26513.0,277.8993,277.9085,277.588,277.8627,26513.0
2019-09-06 14:50:00,303.49,303.73,303.23,303.44,26654.0,277.8535,278.0733,277.6155,277.8078,26654.0
2019-09-06 15:00:00,303.46,303.68,303.35,303.55,20331.0,277.8261,278.0275,277.7254,277.9085,20331.0
2019-09-06 15:10:00,303.6,303.93,303.45,303.93,23940.0,277.9543,278.2564,277.8169,278.2564,23940.0
2019-09-06 15:20:00,303.96,304.24,303.85,304.12,40624.0,278.2838,278.5402,278.1831,278.4303,40624.0
2019-09-06 15:30:00,304.1,304.46,304.01,304.14,44215.0,278.412,278.7416,278.3296,278.4486,44215.0
2019-09-06 15:40:00,304.15,304.29,303.68,304.0,98348.0,278.4578,278.586,278.0275,278.3205,98348.0
2019-09-06 15:50:00,303.99,304.28,303.3,303.77,217684.0,278.3113,278.5768,277.6796,278.1099,217684.0
2019-09-09 09:30:00,305.16,305.16,303.52,304.81,108959.0,279.3825,279.3825,277.881,279.062,108959.0
2019-09-09 09:40:00,304.88,305.08,304.09,305.01,49486.0,279.1261,279.3092,278.4029,279.2452,49486.0
2019-09-09 09:50:00,304.92,305.99,304.89,305.79,79513.0,279.1628,280.1424,279.1353,279.9593,79513.0
2019-09-09 10:00:00,305.8,307.34,305.61,306.75,70770.0,279.9684,281.3783,279.7945,280.8382,70770.0
2019-09-09 10:10:00,306.75,306.86,305.75,306.2,42344.0,280.8382,280.9389,279.9226,280.3346,42344.0
2019-09-09 10:20:00,306.19,307.07,305.88,307.0,35925.0,280.3255,281.1311,280.0417,281.0671,35925.0
2019-09-09 10:30:00,306.98,307.07,306.59,306.69,28885.0,281.0487,281.1311,280.6917,280.7832,28885.0
2019-09-09 10:40:00,306.66,306.94,305.73,305.74,60271.0,280.7558,281.0121,279.9043,279.9135,60271.0
2019-09-09 10:50:00,305.78,306.25,305.7,306.2,24682.0,279.9501,280.3804,279.8769,280.3346,24682.0
2019-09-09 11:00:00,306.21,306.23,305.4,305.6,45355.0,280.3438,280.3621,279.6022,279.7853,45355.0
2019-09-09 11:10:00,305.61,305.92,305.36,305.47,23928.0,279.7945,280.0783,279.5656,279.6663,23928.0
2019-09-09 11:20:00,305.49,305.55,305.01,305.27,18549.0,279.6846,279.7395,279.2452,279.4832,18549.0
2019-09-09 11:30:00,305.32,305.38,304.65,304.65,20765.0,279.529,279.5839,278.9156,278.9156,20765.0
2019-09-09 11:40:00,304.61,304.77,303.9,303.9,28653.0,278.8789,279.0254,278.2289,278.2289,28653.0
2019-09-09 11:50:00,303.84,303.86,303.39,303.39,21974.0,278.174,278.1923,277.762,277.762,21974.0
2019-09-09 12:00:00,303.41,303.66,303.03,303.07,28680.0,277.7803,278.0092,277.4324,277.469,28680.0
2019-09-09 12:10:00,303.04,303.12,301.83,302.13,51883.0,277.4416,277.5148,276.3338,276.6084,51883.0
2019-09-09 12:20:00,302.2,302.37,301.47,301.5,28681.0,276.6725,276.8282,276.0042,276.0316,28681.0
2019-09-09 12:30:00,301.4,301.4,300.14,300.33,89012.0,275.9401,275.9401,274.7865,274.9605,89012.0
2019-09-09 12:40:00,300.31,301.45,300.26,300.79,42035.0,274.9422,275.9859,274.8964,275.3816,42035.0
2019-09-09 12:50:00,300.87,301.53,300.86,301.48,22182.0,275.4549,276.0591,275.4457,276.0133,22182.0
2019-09-09 13:00:00,301.5,301.51,300.75,300.81,59643.0,276.0316,276.0408,275.345,275.3999,59643.0
2019-09-09 13:10:00,300.86,300.98,300.44,300.45,28822.0,275.4457,275.5556,275.0612,275.0703,28822.0
2019-09-09 13:20:00,300.5,300.5,299.69,299.76,31414.0,275.1161,275.1161,274.3745,274.4386,31414.0
2019-09-09 13:30:00,299.73,299.95,299.27,299.94,42258.0,274.4112,274.6126,273.99,274.6034,42258.0
2019-09-09 13:40:00,300.0,300.47,299.82,300.3,22302.0,274.6584,275.0887,274.4936,274.933,22302.0
2019-09-09 13:50:00,300.22,300.61,300.22,300.29,21467.0,274.8598,275.2168,274.8598,274.9239,21467.0
2019-09-09 14:00:00,300.33,300.45,299.71,299.72,29481.0,274.9605,275.0703,274.3929,274.402,29481.0
2019-09-09 14:10:00,299.6,299.78,298.79,298.89,47473.0,274.2921,274.4569,273.5506,273.6421,47473.0
2019-09-09 14:20:00,298.87,298.94,298.36,298.54,45970.0,273.6238,273.6879,273.1569,273.3217,45970.0
2019-09-09 14:30:00,298.53,299.1,298.21,299.0,40005.0,273.3125,273.8344,273.0196,273.7428,40005.0
2019-09-09 14:40:00,299.01,299.05,298.45,298.61,25705.0,273.752,273.7886,273.2393,273.3858,25705.0
2019-09-09 14:50:00,298.59,298.79,298.31,298.7,33871.0,273.3675,273.5506,273.1111,273.4682,33871.0
2019-09-09 15:00:00,298.66,299.4,298.59,299.16,48380.0,273.4315,274.109,273.3675,273.8893,48380.0
2019-09-09 15:10:00,299.15,299.42,298.93,299.06,83536.0,273.8802,274.1273,273.6787,273.7978,83536.0
2019-09-09 15:20:00,299.06,299.34,298.79,298.9,34129.0,273.7978,274.0541,273.5506,273.6513,34129.0
2019-09-09 15:30:00,298.89,299.24,298.77,299.22,59135.0,273.6421,273.9626,273.5323,273.9442,59135.0
2019-09-09 15:40:00,299.21,299.99,299.21,299.76,124985.0,273.9351,274.6492,273.9351,274.4386,124985.0
2019-09-09 15:50:00,299.78,299.81,299.0,299.01,185733.0,274.4569,274.4844,273.7428,273.752,185733.0
2019-09-10 09:30:00,297.48,297.68,294.57,296.16,133571.0,272.3512,272.5343,269.687,271.1427,133571.0
2019-09-10 09:40:00,296.26,297.47,295.6,297.47,49948.0,271.2343,272.3421,270.63,272.3421,49948.0
2019-09-10 09:50:00,297.42,297.48,295.53,296.59,55229.0,272.2963,272.3512,270.5659,271.5364,55229.0
2019-09-10 10:00:00,296.57,297.7,295.72,295.96,54567.0,271.5181,272.5526,270.7399,270.9596,54567.0
2019-09-10 10:10:00,295.89,296.99,295.47,296.99,46370.0,270.8955,271.9026,270.511,271.9026,46370.0
2019-09-10 10:20:00,296.89,297.51,296.61,297.32,143117.0,271.8111,272.3787,271.5547,272.2047,143117.0
2019-09-10 10:30:00,297.39,298.25,297.39,297.94,38401.0,272.2688,273.0562,272.2688,272.7724,38401.0
2019-09-10 10:40:00,297.79,298.2,297.44,297.63,22178.0,272.635,273.0104,272.3146,272.4886,22178.0
2019-09-10 10:50:00,297.78,298.11,296.81,296.99,28449.0,272.6259,272.928,271.7378,271.9026,28449.0
2019-09-10 11:00:00,297.04,297.17,296.32,296.47,22857.0,271.9484,272.0674,271.2892,271.4265,22857.0
2019-09-10 11:10:00,296.39,296.73,296.16,296.16,21074.0,271.3533,271.6646,271.1427,271.1427,21074.0
2019-09-10 11:20:00,296.17,296.28,295.76,295.91,46244.0,271.1519,271.2526,270.7765,270.9138,46244.0
2019-09-10 11:30:00,295.92,296.14,295.36,295.59,24005.0,270.923,271.1244,270.4103,270.6209,24005.0
2019-09-10 11:40:00,295.62,297.5,295.54,297.47,24880.0,270.6483,272.3695,270.5751,272.3421,24880.0
2019-09-10 11:50:00,297.48,297.96,296.97,296.99,110063.0,272.3512,272.7907,271.8843,271.9026,110063.0
2019-09-10 12:00:00,296.93,297.06,296.49,296.73,16910.0,271.8477,271.9667,271.4449,271.6646,16910.0
2019-09-10 12:10:00,296.71,297.36,296.66,297.28,20318.0,271.6463,272.2414,271.6005,272.1681,20318.0
2019-09-10 12:20:00,297.29,297.53,297.04,297.18,101343.0,272.1773,272.397,271.9484,272.0766,101343.0
2019-09-10 12:30:00,297.22,297.22,296.75,296.88,16936.0,272.1132,272.1132,271.6829,271.8019,16936.0
2019-09-10 12:40:00,296.88,297.27,296.86,297.09,17579.0,271.8019,272.159,271.7836,271.9942,17579.0
2019-09-10 12:50:00,297.05,297.11,296.48,296.55,47420.0,271.9575,272.0125,271.4357,271.4998,47420.0
2019-09-10 13:00:00,296.53,296.56,295.72,295.72,26976.0,271.4815,271.5089,270.7399,270.7399,26976.0
2019-09-10 13:10:00,295.78,296.15,295.44,295.64,25534.0,270.7948,271.1336,270.4835,270.6667,25534.0
2019-09-10 13:20:00,295.68,296.07,295.5,295.97,31366.0,270.7033,271.0603,270.5385,270.9688,31366.0
2019-09-10 13:30:00,295.98,296.5,295.92,296.39,25620.0,270.9779,271.454,270.923,271.3533,25620.0
2019-09-10 13:40:00,296.38,296.4,296.12,296.25,19496.0,271.3441,271.3625,271.1061,271.2251,19496.0
2019-09-10 13:50:00,296.25,296.6,296.06,296.08,14930.0,271.2251,271.5456,271.0512,271.0695,14930.0
2019-09-10 14:00:00,296.14,296.14,295.6,295.8,32677.0,271.1244,271.1244,270.63,270.8131,32677.0
2019-09-10 14:10:00,295.77,296.1,295.18,295.18,25358.0,270.7857,271.0878,270.2455,270.2455,25358.0
2019-09-10 14:20:00,295.11,295.86,294.9,295.73,26560.0,270.1814,270.8681,269.9892,270.7491,26560.0
2019-09-10 14:30:00,295.73,295.82,295.41,295.59,25888.0,270.7491,270.8314,270.4561,270.6209,25888.0
2019-09-10 14:40:00,295.6,295.78,295.46,295.52,16415.0,270.63,270.7948,270.5019,270.5568,16415.0
2019-09-10 14:50:00,295.53,296.06,295.5,295.88,16167.0,270.5659,271.0512,270.5385,270.8864,16167.0
2019-09-10 15:00:00,295.9,295.95,295.52,295.53,18681.0,270.9047,270.9505,270.5568,270.5659,18681.0
2019-09-10 15:10:00,295.56,295.74,295.36,295.64,15315.0,270.5934,270.7582,270.4103,270.6667,15315.0
2019-09-10 15:20:00,295.63,295.75,295.53,295.73,24009.0,270.6575,270.7674,270.5659,270.7491,24009.0
2019-09-10 15:30:00,295.73,295.97,295.64,295.66,45300.0,270.7491,270.9688,270.6667,270.685,45300.0
2019-09-10 15:40:00,295.67,295.72,295.36,295.43,72089.0,270.6941,270.7399,270.4103,270.4744,72089.0
2019-09-10 15:50:00,295.49,297.17,295.47,297.15,153254.0,270.5293,272.0674,270.511,272.0491,153254.0
2019-09-11 09:30:00,295.07,295.4,292.76,295.31,191443.0,270.1448,270.4469,268.0299,270.3645,191443.0
2019-09-11 09:40:00,295.46,295.74,293.84,293.84,78317.0,270.5019,270.7582,269.0187,269.0187,78317.0
2019-09-11 09:50:00,293.87,294.04,292.81,294.04,85090.0,269.0462,269.2018,268.0757,269.2018,85090.0
2019-09-11 10:00:00,293.93,294.08,293.04,293.16,60632.0,269.1011,269.2384,268.2863,268.3961,60632.0
2019-09-11 10:10:00,293.16,293.19,292.03,292.53,115319.0,268.3961,268.4236,267.3616,267.8194,115319.0
2019-09-11 10:20:00,292.47,293.47,291.51,293.39,115294.0,267.7644,268.68,266.8855,268.6067,115294.0
2019-09-11 10:30:00,293.45,295.16,293.25,294.7,82116.0,268.6616,270.2272,268.4785,269.8061,82116.0
2019-09-11 10:40:00,294.83,295.32,294.08,294.08,69460.0,269.9251,270.3737,269.2384,269.2384,69460.0
2019-09-11 10:50:00,294.06,294.3,293.64,293.66,69861.0,269.2201,269.4398,268.8356,268.8539,69861.0
2019-09-11 11:00:00,293.66,293.67,292.02,292.07,83223.0,268.8539,268.8631,267.3524,267.3982,83223.0
2019-09-11 11:10:00,292.06,292.73,291.92,292.16,54744.0,267.3891,268.0025,267.2609,267.4806,54744.0
2019-09-11 11:20:00,292.2,292.88,292.12,292.66,45085.0,267.5172,268.1398,267.444,267.9384,45085.0
2019-09-11 11:30:00,292.66,293.22,292.66,293.03,48592.0,267.9384,268.4511,267.9384,268.2771,48592.0
2019-09-11 11:40:00,292.99,293.45,292.87,293.07,49453.0,268.2405,268.6616,268.1306,268.3137,49453.0
2019-09-11 11:50:00,293.02,293.02,292.51,292.79,41315.0,268.268,268.268,267.8011,268.0574,41315.0
2019-09-11 12:00:00,292.85,293.09,292.57,292.91,41601.0,268.1123,268.3321,267.856,268.1673,41601.0
2019-09-11 12:10:00,292.9,293.09,292.8,293.0,52613.0,268.1581,268.3321,268.0666,268.2497,52613.0
2019-09-11 12:20:00,293.01,293.76,292.9,293.65,105223.0,268.2588,268.9455,268.1581,268.8448,105223.0
2019-09-11 12:30:00,293.59,293.63,293.0,293.13,47063.0,268.7898,268.8264,268.2497,268.3687,47063.0
2019-09-11 12:40:00,293.13,293.14,292.62,293.11,39735.0,268.3687,268.3778,267.9018,268.3504,39735.0
2019-09-11 12:50:00,293.18,293.23,292.96,293.04,38554.0,268.4145,268.4602,268.213,268.2863,38554.0
2019-09-11 13:00:00,293.03,293.6,292.95,293.52,18752.0,268.2771,268.799,268.2039,268.7257,18752.0
2019-09-11 13:10:00,293.48,293.5,293.03,293.2,55400.0,268.6891,268.7074,268.2771,268.4328,55400.0
2019-09-11 13:20:00,293.22,293.27,292.79,292.79,23731.0,268.4511,268.4969,268.0574,268.0574,23731.0
2019-09-11 13:30:00,292.83,292.83,292.55,292.68,26389.0,268.094,268.094,267.8377,267.9567,26389.0
2019-09-11 13:40:00,292.62,292.67,292.15,292.43,36936.0,267.9018,267.9475,267.4715,267.7278,36936.0
2019-09-11 13:50:00,292.44,292.53,291.86,292.08,37236.0,267.737,267.8194,267.206,267.4074,37236.0
2019-09-11 14:00:00,292.02,292.03,291.14,291.23,59602.0,267.3524,267.3616,266.5468,266.6292,59602.0
2019-09-11 14:10:00,291.33,291.74,290.92,291.04,96576.0,266.7207,267.0961,266.3454,266.4552,96576.0
2019-09-11 14:20:00,291.04,291.26,290.1,290.13,102088.0,266.4552,266.6566,265.5946,265.6221,102088.0
2019-09-11 14:30:00,290.13,290.45,288.48,288.56,215573.0,265.6221,265.9151,264.1115,264.1847,215573.0
2019-09-11 14:40:00,288.53,289.33,287.81,289.01,168768.0,264.1573,264.8897,263.4981,264.5967,168768.0
2019-09-11 14:50:00,289.01,289.62,288.7,289.43,77230.0,264.5967,265.1552,264.3129,264.9812,77230.0
2019-09-11 15:00:00,289.47,290.72,289.43,290.38,139505.0,265.0178,266.1623,264.9812,265.851,139505.0
2019-09-11 15:10:00,290.4,290.42,289.79,289.94,65207.0,265.8693,265.8876,265.3108,265.4481,65207.0
2019-09-11 15:20:00,289.93,290.31,289.89,290.06,59503.0,265.439,265.7869,265.4024,265.558,59503.0
2019-09-11 15:30:00,290.08,290.35,289.82,289.84,89426.0,265.5763,265.8235,265.3383,265.3566,89426.0
2019-09-11 15:40:00,289.84,290.85,289.73,290.82,127253.0,265.3566,266.2813,265.2559,266.2538,127253.0
2019-09-11 15:50:00,290.82,291.42,289.97,290.67,417354.0,266.2538,266.8031,265.4756,266.1165,417354.0
2019-09-12 09:30:00,290.34,292.75,289.48,292.26,185400.0,265.8144,268.0208,265.027,267.5722,185400.0
2019-09-12 09:40:00,292.24,292.39,290.66,290.99,95634.0,267.5539,267.6912,266.1073,266.4094,95634.0
2019-09-12 09:50:00,290.83,291.16,290.1,290.7,66375.0,266.263,266.5651,265.5946,266.1439,66375.0
2019-09-12 10:00:00,290.76,291.46,290.55,290.74,133690.0,266.1989,266.8397,266.0066,266.1806,133690.0
2019-09-12 10:10:00,290.77,292.2,290.19,290.4,71014.0,266.208,267.5172,265.677,265.8693,71014.0
2019-09-12 10:20:00,290.54,290.95,289.71,290.48,69359.0,265.9975,266.3728,265.2376,265.9425,69359.0
2019-09-12 10:30:00,290.43,290.62,289.7,290.0,32487.0,265.8968,266.0707,265.2284,265.5031,32487.0
2019-09-12 10:40:00,289.96,290.26,289.66,289.66,45094.0,265.4665,265.7411,265.1918,265.1918,45094.0
2019-09-12 10:50:00,289.81,289.94,288.68,289.63,58339.0,265.3291,265.4481,264.2946,265.1643,58339.0
2019-09-12 11:00:00,289.57,289.83,289.0,289.27,36125.0,265.1094,265.3474,264.5875,264.8347,36125.0
2019-09-12 11:10:00,289.3,289.77,289.25,289.67,32544.0,264.8622,265.2925,264.8164,265.201,32544.0
2019-09-12 11:20:00,289.69,290.76,289.58,290.58,29204.0,265.2193,266.1989,265.1186,266.0341,29204.0
2019-09-12 11:30:00,290.7,291.39,290.61,291.22,53331.0,266.1439,266.7757,266.0615,266.62,53331.0
2019-09-12 11:40:00,291.17,291.93,291.1,291.41,37320.0,266.5742,267.27,266.5102,266.794,37320.0
2019-09-12 11:50:00,291.46,291.56,291.18,291.25,35853.0,266.8397,266.9313,266.5834,266.6475,35853.0
2019-09-12 12:00:00,291.13,291.23,290.21,290.28,83223.0,266.5376,266.6292,265.6953,265.7594,83223.0
2019-09-12 12:10:00,290.34,290.66,290.25,290.37,49986.0,265.8144,266.1073,265.732,265.8418,49986.0
2019-09-12 12:20:00,290.31,290.68,290.3,290.62,19741.0,265.7869,266.1256,265.7777,266.0707,19741.0
2019-09-12 12:30:00,290.56,290.79,290.47,290.77,26226.0,266.0158,266.2263,265.9334,266.208,26226.0
2019-09-12 12:40:00,290.78,291.33,290.71,291.04,23995.0,266.2172,266.7207,266.1531,266.4552,23995.0
2019-09-12 12:50:00,291.1,291.33,291.03,291.25,11041.0,266.5102,266.7207,266.4461,266.6475,11041.0
2019-09-12 13:00:00,291.25,291.89,291.25,291.47,37269.0,266.6475,267.2334,266.6475,266.8489,37269.0
2019-09-12 13:10:00,291.48,291.52,290.95,290.95,23351.0,266.8581,266.8947,266.3728,266.3728,23351.0
2019-09-12 13:20:00,290.9,291.02,290.48,290.62,25622.0,266.3271,266.4369,265.9425,266.0707,25622.0
2019-09-12 13:30:00,290.64,290.85,290.53,290.67,22317.0,266.089,266.2813,265.9883,266.1165,22317.0
2019-09-12 13:40:00,290.7,291.24,290.67,291.13,20765.0,266.1439,266.6383,266.1165,266.5376,20765.0
2019-09-12 13:50:00,291.17,291.19,290.87,291.04,22778.0,266.5742,266.5926,266.2996,266.4552,22778.0
2019-09-12 14:00:00,291.04,291.1,290.71,290.75,20904.0,266.4552,266.5102,266.1531,266.1897,20904.0
2019-09-12 14:10:00,290.73,291.24,290.66,291.11,27128.0,266.1714,266.6383,266.1073,266.5193,27128.0
2019-09-12 14:20:00,291.04,291.04,290.77,290.97,11550.0,266.4552,266.4552,266.208,266.3911,11550.0
2019-09-12 14:30:00,291.0,291.34,290.92,291.25,28649.0,266.4186,266.7299,266.3454,266.6475,28649.0
2019-09-12 14:40:00,291.28,291.31,291.06,291.09,44724.0,266.675,266.7024,266.4735,266.501,44724.0
2019-09-12 14:50:00,291.1,291.19,290.94,291.07,24083.0,266.5102,266.5926,266.3637,266.4827,24083.0
2019-09-12 15:00:00,291.08,291.18,290.81,291.03,27582.0,266.4918,266.5834,266.2447,266.4461,27582.0
2019-09-12 15:10:00,291.0,291.06,290.89,290.9,24497.0,266.4186,266.4735,266.3179,266.3271,24497.0
2019-09-12 15:20:00,290.88,291.07,290.35,290.42,51387.0,266.3087,266.4827,265.8235,265.8876,51387.0
2019-09-12 15:30:00,290.41,290.7,290.37,290.49,53407.0,265.8784,266.1439,265.8418,265.9517,53407.0
2019-09-12 15:40:00,290.51,290.51,290.1,290.17,55259.0,265.97,265.97,265.5946,265.6587,55259.0
2019-09-12 15:50:00,290.16,290.39,289.41,289.85,200778.0,265.6496,265.8601,264.9629,265.3657,200778.0
2019-09-13 09:30:00,290.2,290.9,289.88,290.5,73682.0,265.6862,266.3271,265.3932,265.9608,73682.0
2019-09-13 09:40:00,290.4,290.68,289.94,289.94,130679.0,265.8693,266.1256,265.4481,265.4481,130679.0
2019-09-13 09:50:00,290.04,290.9,289.85,290.79,55501.0,265.5397,266.3271,265.3657,266.2263,55501.0
2019-09-13 10:00:00,290.76,291.86,290.23,291.76,145815.0,266.1989,267.206,265.7136,267.1144,145815.0
2019-09-13 10:10:00,291.73,293.6,291.49,293.3,54066.0,267.0869,268.799,266.8672,268.5243,54066.0
2019-09-13 10:20:00,293.28,293.45,292.24,293.22,45534.0,268.506,268.6616,267.5539,268.4511,45534.0
2019-09-13 10:30:00,293.11,293.3,292.29,292.91,52620.0,268.3504,268.5243,267.5996,268.1673,52620.0
2019-09-13 10:40:00,292.91,293.5,292.88,293.45,34923.0,268.1673,268.7074,268.1398,268.6616,34923.0
2019-09-13 10:50:00,293.44,293.6,293.28,293.29,24787.0,268.6525,268.799,268.506,268.5152,24787.0
2019-09-13 11:00:00,293.36,293.89,293.16,293.83,52486.0,268.5793,269.0645,268.3961,269.0095,52486.0
2019-09-13 11:10:00,293.78,294.07,293.77,293.99,33923.0,268.9638,269.2293,268.9546,269.156,33923.0
2019-09-13 11:20:00,293.97,294.01,293.04,293.09,31648.0,269.1377,269.1743,268.2863,268.3321,31648.0
2019-09-13 11:30:00,293.09,293.58,293.02,293.44,41734.0,268.3321,268.7807,268.268,268.6525,41734.0
2019-09-13 11:40:00,293.44,293.53,293.08,293.5,20072.0,268.6525,268.7349,268.3229,268.7074,20072.0
2019-09-13 11:50:00,293.52,293.55,293.13,293.14,14429.0,268.7257,268.7532,268.3687,268.3778,14429.0
2019-09-13 12:00:00,293.16,293.41,293.02,293.38,14898.0,268.3961,268.625,268.268,268.5976,14898.0
2019-09-13 12:10:00,293.3,293.46,293.12,293.24,14860.0,268.5243,268.6708,268.3595,268.4694,14860.0
2019-09-13 12:20:00,293.19,293.32,292.79,293.09,31433.0,268.4236,268.5426,268.0574,268.3321,31433.0
2019-09-13 12:30:00,293.04,293.04,292.18,292.29,21248.0,268.2863,268.2863,267.4989,267.5996,21248.0
2019-09-13 12:40:00,292.29,292.29,291.43,291.46,43662.0,267.5996,267.5996,266.8123,266.8397,43662.0
2019-09-13 12:50:00,291.47,291.74,290.78,290.78,36806.0,266.8489,267.0961,266.2172,266.2172,36806.0
2019-09-13 13:00:00,290.85,291.19,290.71,291.16,34326.0,266.2813,266.5926,266.1531,266.5651,34326.0
2019-09-13 13:10:00,291.14,291.14,290.84,290.89,35662.0,266.5468,266.5468,266.2721,266.3179,35662.0
2019-09-13 13:20:00,290.85,291.03,290.56,290.75,37631.0,266.2813,266.4461,266.0158,266.1897,37631.0
2019-09-13 13:30:00,290.75,291.05,290.6,291.02,24378.0,266.1897,266.4644,266.0524,266.4369,24378.0
2019-09-13 13:40:00,291.0,291.59,290.75,291.54,60023.0,266.4186,266.9588,266.1897,266.913,60023.0
2019-09-13 13:50:00,291.55,291.82,291.45,291.59,20967.0,266.9221,267.1693,266.8306,266.9588,20967.0
2019-09-13 14:00:00,291.62,291.88,291.55,291.75,23008.0,266.9862,267.2243,266.9221,267.1053,23008.0
2019-09-13 14:10:00,291.72,291.72,291.5,291.62,13778.0,267.0778,267.0778,266.8764,266.9862,13778.0
2019-09-13 14:20:00,291.64,291.98,291.64,291.74,12513.0,267.0045,267.3158,267.0045,267.0961,12513.0
2019-09-13 14:30:00,291.78,291.86,291.64,291.7,20825.0,267.1327,267.206,267.0045,267.0595,20825.0
2019-09-13 14:40:00,291.68,291.68,291.0,291.16,26962.0,267.0412,267.0412,266.4186,266.5651,26962.0
2019-09-13 14:50:00,291.15,291.42,291.12,291.35,22648.0,266.5559,266.8031,266.5285,266.739,22648.0
2019-09-13 15:00:00,291.33,291.33,290.87,290.99,27355.0,266.7207,266.7207,266.2996,266.4094,27355.0
2019-09-13 15:10:00,290.97,291.21,290.86,290.95,21902.0,266.3911,266.6109,266.2904,266.3728,21902.0
2019-09-13 15:20:00,290.91,291.14,290.84,291.14,20495.0,266.3362,266.5468,266.2721,266.5468,20495.0
2019-09-13 15:30:00,291.15,291.53,291.15,291.32,37004.0,266.5559,266.9038,266.5559,266.7116,37004.0
2019-09-13 15:40:00,291.35,291.74,291.23,291.65,32461.0,266.739,267.0961,266.6292,267.0137,32461.0
2019-09-13 15:50:00,291.66,292.33,291.66,291.96,84418.0,267.0229,267.6363,267.0229,267.2975,84418.0
2019-09-16 09:30:00,290.57,291.38,290.37,291.0,41752.0,266.0249,266.7665,265.8418,266.4186,41752.0
2019-09-16 09:40:00,291.0,291.06,290.02,290.11,26727.0,266.4186,266.4735,265.5214,265.6038,26727.0
2019-09-16 09:50:00,290.2,290.28,289.5,290.06,27334.0,265.6862,265.7594,265.0453,265.558,27334.0
2019-09-16 10:00:00,290.12,290.8,289.93,290.8,53936.0,265.6129,266.2355,265.439,266.2355,53936.0
2019-09-16 10:10:00,290.85,290.88,290.5,290.84,15385.0,266.2813,266.3087,265.9608,266.2721,15385.0
2019-09-16 10:20:00,290.68,290.77,290.24,290.52,16546.0,266.1256,266.208,265.7228,265.9792,16546.0
2019-09-16 10:30:00,290.71,290.71,290.13,290.34,12762.0,266.1531,266.1531,265.6221,265.8144,12762.0
2019-09-16 10:40:00,290.3,290.69,290.13,290.56,19381.0,265.7777,266.1348,265.6221,266.0158,19381.0
2019-09-16 10:50:00,290.47,290.53,290.0,290.21,16123.0,265.9334,265.9883,265.5031,265.6953,16123.0
2019-09-16 11:00:00,290.21,290.68,289.95,290.68,18406.0,265.6953,266.1256,265.4573,266.1256,18406.0
2019-09-16 11:10:00,290.7,290.74,290.38,290.63,9892.0,266.1439,266.1806,265.851,266.0799,9892.0
2019-09-16 11:20:00,290.64,291.02,290.44,290.85,13263.0,266.089,266.4369,265.9059,266.2813,13263.0
2019-09-16 11:30:00,290.91,290.95,290.43,290.47,10408.0,266.3362,266.3728,265.8968,265.9334,10408.0
2019-09-16 11:40:00,290.54,290.55,290.08,290.09,5556.0,265.9975,266.0066,265.5763,265.5855,5556.0
2019-09-16 11:50:00,290.05,290.21,289.78,289.85,16548.0,265.5489,265.6953,265.3017,265.3657,16548.0
2019-09-16 12:00:00,289.82,290.07,289.71,289.99,7236.0,265.3383,265.5672,265.2376,265.4939,7236.0
2019-09-16 12:10:00,289.95,290.11,289.72,289.72,9570.0,265.4573,265.6038,265.2467,265.2467,9570.0
2019-09-16 12:20:00,289.78,289.78,289.5,289.66,17733.0,265.3017,265.3017,265.0453,265.1918,17733.0
2019-09-16 12:30:00,289.6,289.66,289.39,289.47,7753.0,265.1369,265.1918,264.9446,265.0178,7753.0
2019-09-16 12:40:00,289.55,289.73,289.25,289.65,16743.0,265.0911,265.2559,264.8164,265.1826,16743.0
2019-09-16 12:50:00,289.69,289.8,289.29,289.29,21113.0,265.2193,265.32,264.8531,264.8531,21113.0
2019-09-16 13:00:00,289.28,289.69,289.27,289.69,10836.0,264.8439,265.2193,264.8347,265.2193,10836.0
2019-09-16 13:10:00,289.7,289.7,289.46,289.54,8216.0,265.2284,265.2284,265.0087,265.0819,8216.0
2019-09-16 13:20:00,289.54,289.66,289.47,289.52,4979.0,265.0819,265.1918,265.0178,265.0636,4979.0
2019-09-16 13:30:00,289.47,289.63,289.3,289.34,10037.0,265.0178,265.1643,264.8622,264.8988,10037.0
2019-09-16 13:40:00,289.37,289.48,289.3,289.34,10040.0,264.9263,265.027,264.8622,264.8988,10040.0
2019-09-16 13:50:00,289.39,289.73,289.37,289.57,11897.0,264.9446,265.2559,264.9263,265.1094,11897.0
2019-09-16 14:00:00,289.65,289.83,289.4,289.44,26892.0,265.1826,265.3474,264.9538,264.9904,26892.0
2019-09-16 14:10:00,289.45,289.81,289.45,289.81,10991.0,264.9995,265.3291,264.9995,265.3291,10991.0
2019-09-16 14:20:00,289.8,289.93,289.64,289.8,16931.0,265.32,265.439,265.1735,265.32,16931.0
2019-09-16 14:30:00,289.76,289.8,289.39,289.41,9356.0,265.2834,265.32,264.9446,264.9629,9356.0
2019-09-16 14:40:00,289.38,289.38,288.81,288.81,25176.0,264.9354,264.9354,264.4136,264.4136,25176.0
2019-09-16 14:50:00,288.82,288.85,288.4,288.66,26211.0,264.4228,264.4502,264.0382,264.2763,26211.0
2019-09-16 15:00:00,288.66,288.69,288.34,288.44,14969.0,264.2763,264.3037,263.9833,264.0749,14969.0
2019-09-16 15:10:00,288.44,288.77,288.44,288.56,20480.0,264.0749,264.377,264.0749,264.1847,20480.0
2019-09-16 15:20:00,288.57,288.76,288.47,288.68,16343.0,264.1939,264.3678,264.1023,264.2946,16343.0
2019-09-16 15:30:00,288.68,288.74,288.53,288.58,18205.0,264.2946,264.3495,264.1573,264.203,18205.0
2019-09-16 15:40:00,288.59,288.8,288.51,288.61,34488.0,264.2122,264.4044,264.1389,264.2305,34488.0
2019-09-16 15:50:00,288.63,288.81,288.5,288.74,73604.0,264.2488,264.4136,264.1298,264.3495,73604.0
2019-09-17 09:30:00,289.2,290.38,288.69,289.53,54065.0,264.7707,265.851,264.3037,265.0728,54065.0
2019-09-17 09:40:00,289.48,290.38,288.76,289.17,93414.0,265.027,265.851,264.3678,264.7432,93414.0
2019-09-17 09:50:00,289.17,289.42,288.9,289.19,25928.0,264.7432,264.9721,264.496,264.7615,25928.0
2019-09-17 10:00:00,289.18,289.39,288.71,289.12,30645.0,264.7523,264.9446,264.322,264.6974,30645.0
2019-09-17 10:10:00,289.21,289.43,288.91,289.29,19347.0,264.7798,264.9812,264.5052,264.8531,19347.0
2019-09-17 10:20:00,289.34,290.97,289.33,290.44,60133.0,264.8988,266.3911,264.8897,265.9059,60133.0
2019-09-17 10:30:00,290.44,291.79,290.44,291.33,52146.0,265.9059,267.1419,265.9059,266.7207,52146.0
2019-09-17 10:40:00,291.34,291.35,290.16,290.22,43880.0,266.7299,266.739,265.6496,265.7045,43880.0
2019-09-17 10:50:00,290.21,290.21,289.61,289.61,22985.0,265.6953,265.6953,265.146,265.146,22985.0
2019-09-17 11:00:00,289.61,290.33,289.61,290.16,16622.0,265.146,265.8052,265.146,265.6496,16622.0
2019-09-17 11:10:00,290.18,290.33,288.88,288.88,65204.0,265.6679,265.8052,264.4777,264.4777,65204.0
2019-09-17 11:20:00,288.84,289.78,288.78,289.42,16853.0,264.4411,265.3017,264.3861,264.9721,16853.0
2019-09-17 11:30:00,289.53,289.8,289.37,289.75,11427.0,265.0728,265.32,264.9263,265.2742,11427.0
2019-09-17 11:40:00,289.76,289.77,289.48,289.72,10725.0,265.2834,265.2925,265.027,265.2467,10725.0
2019-09-17 11:50:00,289.67,289.79,289.57,289.57,9429.0,265.201,265.3108,265.1094,265.1094,9429.0
2019-09-17 12:00:00,289.55,289.61,289.3,289.35,10688.0,265.0911,265.146,264.8622,264.908,10688.0
2019-09-17 12:10:00,289.35,289.49,289.15,289.34,11609.0,264.908,265.0362,264.7249,264.8988,11609.0
2019-09-17 12:20:00,289.31,289.4,289.14,289.36,12291.0,264.8714,264.9538,264.7157,264.9171,12291.0
2019-09-17 12:30:00,289.37,289.45,289.24,289.25,10564.0,264.9263,264.9995,264.8073,264.8164,10564.0
2019-09-17 12:40:00,289.28,289.67,289.28,289.47,6616.0,264.8439,265.201,264.8439,265.0178,6616.0
2019-09-17 12:50:00,289.4,289.4,289.05,289.12,8279.0,264.9538,264.9538,264.6333,264.6974,8279.0
2019-09-17 13:00:00,289.11,289.38,289.05,289.25,11951.0,264.6883,264.9354,264.6333,264.8164,11951.0
2019-09-17 13:10:00,289.28,289.54,289.15,289.52,11117.0,264.8439,265.0819,264.7249,265.0636,11117.0
2019-09-17 13:20:00,289.56,290.25,289.53,290.12,53520.0,265.1002,265.732,265.0728,265.6129,53520.0
2019-09-17 13:30:00,290.16,290.26,289.99,290.26,12934.0,265.6496,265.7411,265.4939,265.7411,12934.0
2019-09-17 13:40:00,290.41,290.7,290.4,290.43,14054.0,265.8784,266.1439,265.8693,265.8968,14054.0
2019-09-17 13:50:00,290.43,290.89,290.37,290.6,12604.0,265.8968,266.3179,265.8418,266.0524,12604.0
2019-09-17 14:00:00,290.65,291.04,290.27,290.28,15557.0,266.0982,266.4552,265.7503,265.7594,15557.0
2019-09-17 14:10:00,290.21,290.53,290.16,290.45,10797.0,265.6953,265.9883,265.6496,265.9151,10797.0
2019-09-17 14:20:00,290.36,290.77,290.17,290.66,12234.0,265.8327,266.208,265.6587,266.1073,12234.0
2019-09-17 14:30:00,290.7,291.05,290.67,290.9,23536.0,266.1439,266.4644,266.1165,266.3271,23536.0
2019-09-17 14:40:00,290.85,290.98,290.45,290.77,15924.0,266.2813,266.4003,265.9151,266.208,15924.0
2019-09-17 14:50:00,290.72,290.77,290.5,290.5,13581.0,266.1623,266.208,265.9608,265.9608,13581.0
2019-09-17 15:00:00,290.56,290.76,290.47,290.75,16620.0,266.0158,266.1989,265.9334,266.1897,16620.0
2019-09-17 15:10:00,290.75,290.75,290.26,290.37,21153.0,266.1897,266.1897,265.7411,265.8418,21153.0
2019-09-17 15:20:00,290.38,290.57,290.36,290.39,14815.0,265.851,266.0249,265.8327,265.8601,14815.0
2019-09-17 15:30:00,290.44,291.06,290.44,290.97,18151.0,265.9059,266.4735,265.9059,266.3911,18151.0
2019-09-17 15:40:00,290.98,291.08,290.89,291.06,31208.0,266.4003,266.4918,266.3179,266.4735,31208.0
2019-09-17 15:50:00,291.09,291.57,291.09,291.45,74872.0,266.501,266.9405,266.501,266.8306,74872.0
2019-09-18 09:30:00,290.7,291.66,290.27,290.67,51499.0,266.1439,267.0229,265.7503,266.1165,51499.0
2019-09-18 09:40:00,290.58,291.82,290.4,291.79,36220.0,266.0341,267.1693,265.8693,267.1419,36220.0
2019-09-18 09:50:00,291.78,292.4,291.72,291.94,69217.0,267.1327,267.7003,267.0778,267.2792,69217.0
2019-09-18 10:00:00,291.94,293.0,291.93,292.27,38832.0,267.2792,268.2497,267.27,267.5813,38832.0
2019-09-18 10:10:00,292.27,292.81,292.08,292.61,17543.0,267.5813,268.0757,267.4074,267.8926,17543.0
2019-09-18 10:20:00,292.6,293.57,292.53,293.5,29353.0,267.8834,268.7715,267.8194,268.7074,29353.0
2019-09-18 10:30:00,293.46,293.49,292.57,292.87,14086.0,268.6708,268.6983,267.856,268.1306,14086.0
2019-09-18 10:40:00,292.85,292.98,292.22,292.26,8970.0,268.1123,268.2314,267.5355,267.5722,8970.0
2019-09-18 10:50:00,292.22,292.39,291.97,292.2,15834.0,267.5355,267.6912,267.3067,267.5172,15834.0
2019-09-18 11:00:00,292.19,292.25,291.85,292.13,16502.0,267.5081,267.563,267.1968,267.4532,16502.0
2019-09-18 11:10:00,292.12,292.78,292.12,292.67,11712.0,267.444,268.0482,267.444,267.9475,11712.0
2019-09-18 11:20:00,292.76,292.9,292.44,292.89,14174.0,268.0299,268.1581,267.737,268.149,14174.0
2019-09-18 11:30:00,292.94,292.95,292.69,292.69,10839.0,268.1947,268.2039,267.9658,267.9658,10839.0
2019-09-18 11:40:00,292.62,292.64,292.0,292.22,13733.0,267.9018,267.9201,267.3341,267.5355,13733.0
2019-09-18 11:50:00,292.2,292.29,291.91,292.09,7326.0,267.5172,267.5996,267.2517,267.4165,7326.0
2019-09-18 12:00:00,292.11,292.35,292.09,292.13,4994.0,267.4348,267.6546,267.4165,267.4532,4994.0
2019-09-18 12:10:00,292.03,292.07,291.98,292.04,3094.0,267.3616,267.3982,267.3158,267.3708,3094.0
2019-09-18 12:20:00,292.03,292.18,292.03,292.09,3250.0,267.3616,267.4989,267.3616,267.4165,3250.0
2019-09-18 12:30:00,292.13,292.34,292.05,292.31,7447.0,267.4532,267.6454,267.3799,267.6179,7447.0
2019-09-18 12:40:00,292.29,292.44,292.14,292.44,9762.0,267.5996,267.737,267.4623,267.737,9762.0
2019-09-18 12:50:00,292.45,292.6,292.34,292.47,7491.0,267.7461,267.8834,267.6454,267.7644,7491.0
2019-09-18 13:00:00,292.44,292.53,292.06,292.06,7996.0,267.737,267.8194,267.3891,267.3891,7996.0
2019-09-18 13:10:00,292.07,292.08,291.76,292.04,11648.0,267.3982,267.4074,267.1144,267.3708,11648.0
2019-09-18 13:20:00,292.05,292.19,291.66,291.7,11175.0,267.3799,267.5081,267.0229,267.0595,11175.0
2019-09-18 13:30:00,291.75,291.9,291.64,291.84,8879.0,267.1053,267.2426,267.0045,267.1876,8879.0
2019-09-18 13:40:00,291.89,291.94,291.63,291.69,9871.0,267.2334,267.2792,266.9954,267.0503,9871.0
2019-09-18 13:50:00,291.71,291.97,291.29,291.29,8373.0,267.0686,267.3067,266.6841,266.6841,8373.0
2019-09-18 14:00:00,291.28,292.02,290.01,290.13,86818.0,266.675,267.3524,265.5122,265.6221,86818.0
2019-09-18 14:10:00,290.19,290.19,289.01,289.13,47861.0,265.677,265.677,264.5967,264.7066,47861.0
2019-09-18 14:20:00,289.04,289.74,288.8,289.22,35659.0,264.6242,265.265,264.4044,264.789,35659.0
2019-09-18 14:30:00,289.52,290.22,289.32,289.55,20320.0,265.0636,265.7045,264.8805,265.0911,20320.0
2019-09-18 14:40:00,289.8,290.48,288.86,289.35,65138.0,265.32,265.9425,264.4594,264.908,65138.0
2019-09-18 14:50:00,289.37,290.66,289.32,290.52,27525.0,264.9263,266.1073,264.8805,265.9792,27525.0
2019-09-18 15:00:00,290.47,290.82,290.16,290.82,16916.0,265.9334,266.2538,265.6496,266.2538,16916.0
2019-09-18 15:10:00,290.79,290.92,290.52,290.83,15257.0,266.2263,266.3454,265.9792,266.263,15257.0
2019-09-18 15:20:00,290.88,291.11,290.61,291.09,21689.0,266.3087,266.5193,266.0615,266.501,21689.0
2019-09-18 15:30:00,291.1,292.0,291.06,291.92,39549.0,266.5102,267.3341,266.4735,267.2609,39549.0
2019-09-18 15:40:00,291.86,292.48,291.86,292.2,29528.0,267.206,267.7736,267.206,267.5172,29528.0
2019-09-18 15:50:00,292.24,292.55,292.01,292.47,91890.0,267.5539,267.8377,267.3433,267.7644,91890.0
2019-09-19 09:30:00,289.49,289.76,285.63,286.46,294198.0,265.0362,265.2834,261.5022,262.2621,294198.0
2019-09-19 09:40:00,286.32,287.25,285.54,285.61,157701.0,262.1339,262.9854,261.4198,261.4839,157701.0
2019-09-19 09:50:00,285.69,286.09,285.09,285.8,131146.0,261.5572,261.9234,261.0078,261.6579,131146.0
2019-09-19 10:00:00,285.75,286.19,285.48,285.69,66607.0,261.6121,262.0149,261.3649,261.5572,66607.0
2019-09-19 10:10:00,285.74,285.88,285.26,285.4,95251.0,261.6029,261.7311,261.1635,261.2916,95251.0
2019-09-19 10:20:00,285.42,285.53,284.71,284.77,140938.0,261.31,261.4107,260.6599,260.7149,140938.0
2019-09-19 10:30:00,284.8,285.67,284.8,285.2,55507.0,260.7423,261.5388,260.7423,261.1085,55507.0
2019-09-19 10:40:00,285.26,285.61,284.85,285.07,63316.0,261.1635,261.4839,260.7881,260.9895,63316.0
2019-09-19 10:50:00,285.01,285.61,285.01,285.24,64876.0,260.9346,261.4839,260.9346,261.1452,64876.0
2019-09-19 11:00:00,285.24,287.15,285.23,286.92,82760.0,261.1452,262.8938,261.136,262.6833,82760.0
2019-09-19 11:10:00,286.93,287.59,286.72,287.59,62752.0,262.6924,263.2967,262.5001,263.2967,62752.0
2019-09-19 11:20:00,287.59,287.65,286.83,287.41,62866.0,263.2967,263.3516,262.6009,263.1319,62866.0
2019-09-19 11:30:00,287.4,287.81,287.39,287.68,33633.0,263.1227,263.4981,263.1135,263.3791,33633.0
2019-09-19 11:40:00,287.61,287.82,286.89,286.93,28016.0,263.315,263.5072,262.6558,262.6924,28016.0
2019-09-19 11:50:00,286.98,287.15,286.72,286.87,28155.0,262.7382,262.8938,262.5001,262.6375,28155.0
2019-09-19 12:00:00,286.92,287.62,286.88,287.4,27015.0,262.6833,263.3241,262.6466,263.1227,27015.0
2019-09-19 12:10:00,287.38,287.38,286.48,286.48,25598.0,263.1044,263.1044,262.2804,262.2804,25598.0
2019-09-19 12:20:00,286.47,286.72,286.17,286.45,23670.0,262.2713,262.5001,261.9966,262.253,23670.0
2019-09-19 12:30:00,286.36,286.68,286.17,286.56,11932.0,262.1706,262.4635,261.9966,262.3537,11932.0
2019-09-19 12:40:00,286.47,286.82,286.47,286.55,16795.0,262.2713,262.5917,262.2713,262.3445,16795.0
2019-09-19 12:50:00,286.53,286.9,286.36,286.81,31290.0,262.3262,262.6649,262.1706,262.5825,31290.0
2019-09-19 13:00:00,286.85,286.97,286.64,286.64,21712.0,262.6192,262.729,262.4269,262.4269,21712.0
2019-09-19 13:10:00,286.64,286.64,286.26,286.59,14950.0,262.4269,262.4269,262.079,262.3811,14950.0
2019-09-19 13:20:00,286.57,286.7,286.42,286.62,16612.0,262.3628,262.4818,262.2255,262.4086,16612.0
2019-09-19 13:30:00,286.66,286.77,286.29,286.6,22535.0,262.4452,262.5459,262.1065,262.3903,22535.0
2019-09-19 13:40:00,286.62,286.7,286.25,286.48,17260.0,262.4086,262.4818,262.0698,262.2804,17260.0
2019-09-19 13:50:00,286.46,286.95,286.46,286.91,34496.0,262.2621,262.7107,262.2621,262.6741,34496.0
2019-09-19 14:00:00,286.92,286.97,286.73,286.77,17628.0,262.6833,262.729,262.5093,262.5459,17628.0
2019-09-19 14:10:00,286.76,286.8,286.64,286.72,25445.0,262.5368,262.5734,262.4269,262.5001,25445.0
2019-09-19 14:20:00,286.78,286.78,286.54,286.6,10780.0,262.5551,262.5551,262.3354,262.3903,10780.0
2019-09-19 14:30:00,286.62,286.76,286.49,286.59,20721.0,262.4086,262.5368,262.2896,262.3811,20721.0
2019-09-19 14:40:00,286.57,286.77,286.55,286.72,16461.0,262.3628,262.5459,262.3445,262.5001,16461.0
2019-09-19 14:50:00,286.7,287.2,286.7,287.18,38162.0,262.4818,262.9396,262.4818,262.9213,38162.0
2019-09-19 15:00:00,287.2,287.63,287.17,287.54,71014.0,262.9396,263.3333,262.9121,263.2509,71014.0
2019-09-19 15:10:00,287.57,287.6,287.01,287.13,29104.0,263.2783,263.3058,262.7656,262.8755,29104.0
2019-09-19 15:20:00,287.18,287.57,287.17,287.54,26843.0,262.9213,263.2783,262.9121,263.2509,26843.0
2019-09-19 15:30:00,287.53,287.87,287.1,287.87,47018.0,263.2417,263.553,262.848,263.553,47018.0
2019-09-19 15:40:00,287.87,287.95,287.25,287.33,63952.0,263.553,263.6262,262.9854,263.0586,63952.0
2019-09-19 15:50:00,287.32,287.99,287.15,287.84,167309.0,263.0495,263.6629,262.8938,263.5255,167309.0
2019-09-20 09:30:00,288.48,289.41,288.2,288.54,759885.0,264.1115,264.9629,263.8551,264.1664,759885.0
2019-09-20 09:40:00,288.55,288.88,288.0,288.09,122289.0,264.1756,264.4777,263.672,263.7544,122289.0
2019-09-20 09:50:00,288.15,288.62,287.86,287.86,45031.0,263.8094,264.2396,263.5438,263.5438,45031.0
2019-09-20 10:00:00,287.87,288.58,287.87,288.51,53116.0,263.553,264.203,263.553,264.1389,53116.0
2019-09-20 10:10:00,288.49,288.9,288.18,288.83,42163.0,264.1206,264.496,263.8368,264.4319,42163.0
2019-09-20 10:20:00,288.89,289.08,288.5,288.69,34988.0,264.4868,264.6608,264.1298,264.3037,34988.0
2019-09-20 10:30:00,288.69,288.75,288.39,288.39,20803.0,264.3037,264.3587,264.0291,264.0291,20803.0
2019-09-20 10:40:00,288.37,288.41,287.76,288.07,15992.0,264.0108,264.0474,263.4523,263.7361,15992.0
2019-09-20 10:50:00,288.02,288.5,288.01,288.48,22486.0,263.6903,264.1298,263.6812,264.1115,22486.0
2019-09-20 11:00:00,288.35,288.59,288.34,288.44,13542.0,263.9925,264.2122,263.9833,264.0749,13542.0
2019-09-20 11:10:00,288.4,288.75,288.37,288.52,25026.0,264.0382,264.3587,264.0108,264.1481,25026.0
2019-09-20 11:20:00,288.52,288.98,288.52,288.72,30442.0,264.1481,264.5692,264.1481,264.3312,30442.0
2019-09-20 11:30:00,288.69,288.89,288.52,288.88,15429.0,264.3037,264.4868,264.1481,264.4777,15429.0
2019-09-20 11:40:00,288.94,289.0,288.49,288.76,16841.0,264.5326,264.5875,264.1206,264.3678,16841.0
2019-09-20 11:50:00,288.76,288.83,288.63,288.76,17465.0,264.3678,264.4319,264.2488,264.3678,17465.0
2019-09-20 12:00:00,288.76,289.04,288.7,288.7,28031.0,264.3678,264.6242,264.3129,264.3129,28031.0
2019-09-20 12:10:00,288.72,288.91,288.6,288.71,22216.0,264.3312,264.5052,264.2213,264.322,22216.0
2019-09-20 12:20:00,288.71,288.75,288.47,288.62,14039.0,264.322,264.3587,264.1023,264.2396,14039.0
2019-09-20 12:30:00,288.61,288.71,288.2,288.53,11347.0,264.2305,264.322,263.8551,264.1573,11347.0
2019-09-20 12:40:00,288.53,288.75,288.27,288.74,16436.0,264.1573,264.3587,263.9192,264.3495,16436.0
2019-09-20 12:50:00,288.76,288.79,288.64,288.73,18702.0,264.3678,264.3953,264.258,264.3404,18702.0
2019-09-20 13:00:00,288.73,288.76,288.58,288.71,9237.0,264.3404,264.3678,264.203,264.322,9237.0
2019-09-20 13:10:00,288.66,288.67,286.9,287.76,33816.0,264.2763,264.2854,262.6649,263.4523,33816.0
2019-09-20 13:20:00,287.69,288.13,287.43,287.92,15829.0,263.3882,263.791,263.1502,263.5988,15829.0
2019-09-20 13:30:00,287.92,288.0,287.7,287.93,14623.0,263.5988,263.672,263.3974,263.6079,14623.0
2019-09-20 13:40:00,287.97,288.27,287.64,287.73,14644.0,263.6446,263.9192,263.3424,263.4248,14644.0
2019-09-20 13:50:00,287.66,288.06,287.6,288.06,15889.0,263.3607,263.727,263.3058,263.727,15889.0
2019-09-20 14:00:00,288.06,288.1,287.65,287.9,53338.0,263.727,263.7636,263.3516,263.5805,53338.0
2019-09-20 14:10:00,287.83,287.99,287.5,287.88,9149.0,263.5164,263.6629,263.2143,263.5622,9149.0
2019-09-20 14:20:00,287.86,288.05,287.77,288.0,32363.0,263.5438,263.7178,263.4615,263.672,32363.0
2019-09-20 14:30:00,288.01,288.05,287.9,287.98,16307.0,263.6812,263.7178,263.5805,263.6537,16307.0
2019-09-20 14:40:00,287.94,288.01,287.79,287.97,13979.0,263.6171,263.6812,263.4798,263.6446,13979.0
2019-09-20 14:50:00,288.0,288.03,287.81,287.95,9787.0,263.672,263.6995,263.4981,263.6262,9787.0
2019-09-20 15:00:00,287.91,288.29,287.9,288.2,14110.0,263.5896,263.9375,263.5805,263.8551,14110.0
2019-09-20 15:10:00,288.1,288.1,287.68,287.75,41888.0,263.7636,263.7636,263.3791,263.4431,41888.0
2019-09-20 15:20:00,287.78,287.97,287.76,287.87,16147.0,263.4706,263.6446,263.4523,263.553,16147.0
2019-09-20 15:30:00,287.88,287.88,287.5,287.64,26209.0,263.5622,263.5622,263.2143,263.3424,26209.0
2019-09-20 15:40:00,287.66,287.66,286.96,287.08,57140.0,263.3607,263.3607,262.7199,262.8297,57140.0
2019-09-20 15:50:00,287.06,287.44,286.14,286.24,236415.0,262.8114,263.1593,261.9691,262.0607,236415.0
2019-09-23 09:30:00,286.36,287.29,285.75,286.67,70046.0,262.1706,263.022,261.6121,262.4544,70046.0
2019-09-23 09:40:00,286.56,286.57,285.85,286.17,24803.0,262.3537,262.3628,261.7036,261.9966,24803.0
2019-09-23 09:50:00,286.13,288.09,286.11,288.04,79369.0,261.96,263.7544,261.9417,263.7086,79369.0
2019-09-23 10:00:00,288.13,288.13,286.88,286.98,47109.0,263.791,263.791,262.6466,262.7382,47109.0
2019-09-23 10:10:00,286.94,287.71,286.69,287.61,24082.0,262.7016,263.4065,262.4727,263.315,24082.0
2019-09-23 10:20:00,287.63,287.92,287.58,287.75,33197.0,263.3333,263.5988,263.2875,263.4431,33197.0
2019-09-23 10:30:00,287.79,287.95,287.42,287.42,27360.0,263.4798,263.6262,263.141,263.141,27360.0
2019-09-23 10:40:00,287.41,287.41,286.94,287.14,27373.0,263.1319,263.1319,262.7016,262.8847,27373.0
2019-09-23 10:50:00,287.1,287.55,286.92,287.11,26562.0,262.848,263.26,262.6833,262.8572,26562.0
2019-09-23 11:00:00,287.18,287.91,287.17,287.87,14100.0,262.9213,263.5896,262.9121,263.553,14100.0
2019-09-23 11:10:00,287.91,288.11,287.68,287.95,78598.0,263.5896,263.7727,263.3791,263.6262,78598.0
2019-09-23 11:20:00,287.93,288.0,287.74,287.82,17656.0,263.6079,263.672,263.434,263.5072,17656.0
2019-09-23 11:30:00,287.8,287.94,287.7,287.88,26634.0,263.4889,263.6171,263.3974,263.5622,26634.0
2019-09-23 11:40:00,287.88,287.89,287.38,287.5,13351.0,263.5622,263.5713,263.1044,263.2143,13351.0
2019-09-23 11:50:00,287.54,287.54,287.33,287.43,16297.0,263.2509,263.2509,263.0586,263.1502,16297.0
2019-09-23 12:00:00,287.44,287.67,287.28,287.63,30010.0,263.1593,263.3699,263.0128,263.3333,30010.0
2019-09-23 12:10:00,287.64,287.72,287.4,287.47,11213.0,263.3424,263.4157,263.1227,263.1868,11213.0
2019-09-23 12:20:00,287.44,287.6,287.33,287.33,17499.0,263.1593,263.3058,263.0586,263.0586,17499.0
2019-09-23 12:30:00,287.31,287.58,287.3,287.43,10140.0,263.0403,263.2875,263.0312,263.1502,10140.0
2019-09-23 12:40:00,287.42,287.43,286.94,287.04,14411.0,263.141,263.1502,262.7016,262.7931,14411.0
2019-09-23 12:50:00,287.0,287.11,286.81,286.9,20553.0,262.7565,262.8572,262.5825,262.6649,20553.0
2019-09-23 13:00:00,286.94,287.19,286.85,287.16,26715.0,262.7016,262.9304,262.6192,262.903,26715.0
2019-09-23 13:10:00,287.18,287.23,287.06,287.22,10814.0,262.9213,262.9671,262.8114,262.9579,10814.0
2019-09-23 13:20:00,287.21,287.31,287.12,287.23,17704.0,262.9488,263.0403,262.8664,262.9671,17704.0
2019-09-23 13:30:00,287.25,287.25,286.97,286.97,21954.0,262.9854,262.9854,262.729,262.729,21954.0
2019-09-23 13:40:00,286.94,287.12,286.88,286.94,13972.0,262.7016,262.8664,262.6466,262.7016,13972.0
2019-09-23 13:50:00,286.94,287.05,286.86,286.89,16158.0,262.7016,262.8023,262.6283,262.6558,16158.0
2019-09-23 14:00:00,286.93,287.17,286.92,287.12,12488.0,262.6924,262.9121,262.6833,262.8664,12488.0
2019-09-23 14:10:00,287.09,287.15,286.94,286.97,10125.0,262.8389,262.8938,262.7016,262.729,10125.0
2019-09-23 14:20:00,286.98,287.07,286.87,286.95,21692.0,262.7382,262.8206,262.6375,262.7107,21692.0
2019-09-23 14:30:00,286.97,287.05,286.89,286.98,19074.0,262.729,262.8023,262.6558,262.7382,19074.0
2019-09-23 14:40:00,286.98,287.72,286.96,287.67,44347.0,262.7382,263.4157,262.7199,263.3699,44347.0
2019-09-23 14:50:00,287.66,288.03,287.66,287.93,26177.0,263.3607,263.6995,263.3607,263.6079,26177.0
2019-09-23 15:00:00,287.9,288.02,287.9,287.96,21457.0,263.5805,263.6903,263.5805,263.6354,21457.0
2019-09-23 15:10:00,287.98,288.01,287.85,287.93,30398.0,263.6537,263.6812,263.5347,263.6079,30398.0
2019-09-23 15:20:00,287.92,287.98,287.67,287.68,23750.0,263.5988,263.6537,263.3699,263.3791,23750.0
2019-09-23 15:30:00,287.71,287.82,287.63,287.72,24439.0,263.4065,263.5072,263.3333,263.4157,24439.0
2019-09-23 15:40:00,287.75,288.02,287.71,288.02,17418.0,263.4431,263.6903,263.4065,263.6903,17418.0
2019-09-23 15:50:00,288.03,288.12,287.56,287.61,104324.0,263.6995,263.7819,263.2692,263.315,104324.0
2019-09-24 09:30:00,289.3,290.32,288.81,289.95,83671.0,264.8622,265.796,264.4136,265.4573,83671.0
2019-09-24 09:40:00,290.0,291.09,289.87,290.71,72889.0,265.5031,266.501,265.3841,266.1531,72889.0
2019-09-24 09:50:00,290.81,291.23,290.56,291.0,30576.0,266.2447,266.6292,266.0158,266.4186,30576.0
2019-09-24 10:00:00,291.02,292.13,290.92,291.46,47950.0,266.4369,267.4532,266.3454,266.8397,47950.0
2019-09-24 10:10:00,291.53,291.63,290.84,291.11,38117.0,266.9038,266.9954,266.2721,266.5193,38117.0
2019-09-24 10:20:00,291.06,292.08,291.0,292.0,64363.0,266.4735,267.4074,266.4186,267.3341,64363.0
2019-09-24 10:30:00,291.99,292.62,291.81,292.22,77923.0,267.325,267.9018,267.1602,267.5355,77923.0
2019-09-24 10:40:00,292.24,292.24,291.21,291.31,26005.0,267.5539,267.5539,266.6109,266.7024,26005.0
2019-09-24 10:50:00,291.36,291.43,290.62,290.67,26725.0,266.7482,266.8123,266.0707,266.1165,26725.0
2019-09-24 11:00:00,290.71,290.73,290.19,290.26,23845.0,266.1531,266.1714,265.677,265.7411,23845.0
2019-09-24 11:10:00,290.23,290.35,289.65,289.66,69686.0,265.7136,265.8235,265.1826,265.1918,69686.0
2019-09-24 11:20:00,289.71,289.88,289.19,289.19,18946.0,265.2376,265.3932,264.7615,264.7615,18946.0
2019-09-24 11:30:00,289.2,289.25,288.14,288.17,26329.0,264.7707,264.8164,263.8002,263.8277,26329.0
2019-09-24 11:40:00,288.17,288.79,288.0,288.74,21829.0,263.8277,264.3953,263.672,264.3495,21829.0
2019-09-24 11:50:00,288.7,288.75,288.48,288.62,21098.0,264.3129,264.3587,264.1115,264.2396,21098.0
2019-09-24 12:00:00,288.6,289.5,288.48,289.47,28965.0,264.2213,265.0453,264.1115,265.0178,28965.0
2019-09-24 12:10:00,289.53,289.55,288.55,288.55,24383.0,265.0728,265.0911,264.1756,264.1756,24383.0
2019-09-24 12:20:00,288.5,288.6,287.32,287.79,32161.0,264.1298,264.2213,263.0495,263.4798,32161.0
2019-09-24 12:30:00,287.82,288.02,287.23,287.39,19603.0,263.5072,263.6903,262.9671,263.1135,19603.0
2019-09-24 12:40:00,287.38,287.55,286.68,287.5,21699.0,263.1044,263.26,262.4635,263.2143,21699.0
2019-09-24 12:50:00,287.51,287.52,286.85,286.9,34226.0,263.2234,263.2326,262.6192,262.6649,34226.0
2019-09-24 13:00:00,286.9,287.68,286.88,287.39,23963.0,262.6649,263.3791,262.6466,263.1135,23963.0
2019-09-24 13:10:00,287.39,287.45,286.81,287.0,25750.0,263.1135,263.1685,262.5825,262.7565,25750.0
2019-09-24 13:20:00,286.93,286.93,286.4,286.44,20108.0,262.6924,262.6924,262.2072,262.2438,20108.0
2019-09-24 13:30:00,286.56,287.24,286.56,287.09,15860.0,262.3537,262.9762,262.3537,262.8389,15860.0
2019-09-24 13:40:00,287.05,287.87,286.98,287.76,69333.0,262.8023,263.553,262.7382,263.4523,69333.0
2019-09-24 13:50:00,287.73,287.86,287.27,287.35,13496.0,263.4248,263.5438,263.0037,263.0769,13496.0
2019-09-24 14:00:00,287.28,287.41,287.08,287.15,22308.0,263.0128,263.1319,262.8297,262.8938,22308.0
2019-09-24 14:10:00,287.1,288.87,286.94,288.3,37087.0,262.848,264.4685,262.7016,263.9467,37087.0
2019-09-24 14:20:00,288.3,288.6,288.01,288.39,21712.0,263.9467,264.2213,263.6812,264.0291,21712.0
2019-09-24 14:30:00,288.38,288.93,287.85,288.1,41696.0,264.0199,264.5235,263.5347,263.7636,41696.0
2019-09-24 14:40:00,288.18,288.3,287.63,288.25,13198.0,263.8368,263.9467,263.3333,263.9009,13198.0
2019-09-24 14:50:00,288.21,288.63,288.14,288.51,26011.0,263.8643,264.2488,263.8002,264.1389,26011.0
2019-09-24 15:00:00,288.52,288.52,288.12,288.12,17578.0,264.1481,264.1481,263.7819,263.7819,17578.0
2019-09-24 15:10:00,288.03,288.32,287.72,287.95,28032.0,263.6995,263.965,263.4157,263.6262,28032.0
2019-09-24 15:20:00,287.92,288.1,287.46,287.95,22363.0,263.5988,263.7636,263.1776,263.6262,22363.0
2019-09-24 15:30:00,287.96,288.02,287.33,287.49,32151.0,263.6354,263.6903,263.0586,263.2051,32151.0
2019-09-24 15:40:00,287.47,287.83,287.32,287.78,45721.0,263.1868,263.5164,263.0495,263.4706,45721.0
2019-09-24 15:50:00,287.74,288.17,287.57,287.92,138400.0,263.434,263.8277,263.2783,263.5988,138400.0
2019-09-25 09:30:00,288.41,289.68,288.26,288.88,46495.0,264.0474,265.2101,263.9101,264.4777,46495.0
2019-09-25 09:40:00,288.86,288.91,288.15,288.89,24411.0,264.4594,264.5052,263.8094,264.4868,24411.0
2019-09-25 09:50:00,288.77,289.06,288.53,288.8,31784.0,264.377,264.6425,264.1573,264.4044,31784.0
2019-09-25 10:00:00,288.76,289.0,287.75,288.64,34586.0,264.3678,264.5875,263.4431,264.258,34586.0
2019-09-25 10:10:00,288.66,288.75,287.89,288.09,14471.0,264.2763,264.3587,263.5713,263.7544,14471.0
2019-09-25 10:20:00,288.01,288.57,287.99,288.28,15235.0,263.6812,264.1939,263.6629,263.9284,15235.0
2019-09-25 10:30:00,288.22,288.85,288.2,288.67,56636.0,263.8734,264.4502,263.8551,264.2854,56636.0
2019-09-25 10:40:00,288.59,288.78,288.46,288.46,14203.0,264.2122,264.3861,264.0932,264.0932,14203.0
2019-09-25 10:50:00,288.46,288.78,288.13,288.37,37386.0,264.0932,264.3861,263.791,264.0108,37386.0
2019-09-25 11:00:00,288.34,288.45,287.5,287.51,28530.0,263.9833,264.084,263.2143,263.2234,28530.0
2019-09-25 11:10:00,287.51,287.86,287.36,287.54,23647.0,263.2234,263.5438,263.0861,263.2509,23647.0
2019-09-25 11:20:00,287.57,288.1,287.56,287.98,25185.0,263.2783,263.7636,263.2692,263.6537,25185.0
2019-09-25 11:30:00,287.93,287.98,287.52,287.76,12326.0,263.6079,263.6537,263.2326,263.4523,12326.0
2019-09-25 11:40:00,287.72,287.73,287.21,287.41,28014.0,263.4157,263.4248,262.9488,263.1319,28014.0
2019-09-25 11:50:00,287.45,288.49,287.4,288.26,27607.0,263.1685,264.1206,263.1227,263.9101,27607.0
2019-09-25 12:00:00,288.26,288.76,288.21,288.65,20390.0,263.9101,264.3678,263.8643,264.2671,20390.0
2019-09-25 12:10:00,288.57,288.75,288.01,288.4,61973.0,264.1939,264.3587,263.6812,264.0382,61973.0
2019-09-25 12:20:00,288.5,288.5,288.0,288.15,10171.0,264.1298,264.1298,263.672,263.8094,10171.0
2019-09-25 12:30:00,288.07,288.17,287.5,287.78,42171.0,263.7361,263.8277,263.2143,263.4706,42171.0
2019-09-25 12:40:00,287.78,287.88,287.62,287.71,9262.0,263.4706,263.5622,263.3241,263.4065,9262.0
2019-09-25 12:50:00,287.7,288.03,287.45,287.45,9812.0,263.3974,263.6995,263.1685,263.1685,9812.0
2019-09-25 13:00:00,287.52,287.54,287.0,287.39,24485.0,263.2326,263.2509,262.7565,263.1135,24485.0
2019-09-25 13:10:00,287.35,287.38,286.91,287.0,9693.0,263.0769,263.1044,262.6741,262.7565,9693.0
2019-09-25 13:20:00,286.95,287.49,286.87,287.25,11498.0,262.7107,263.2051,262.6375,262.9854,11498.0
2019-09-25 13:30:00,287.25,287.39,287.08,287.32,8013.0,262.9854,263.1135,262.8297,263.0495,8013.0
2019-09-25 13:40:00,287.37,287.53,287.26,287.36,6108.0,263.0952,263.2417,262.9945,263.0861,6108.0
2019-09-25 13:50:00,287.33,287.7,287.32,287.7,7041.0,263.0586,263.3974,263.0495,263.3974,7041.0
2019-09-25 14:00:00,287.67,288.6,287.67,288.5,17245.0,263.3699,264.2213,263.3699,264.1298,17245.0
2019-09-25 14:10:00,288.62,288.79,288.28,288.44,23185.0,264.2396,264.3953,263.9284,264.0749,23185.0
2019-09-25 14:20:00,288.37,288.51,288.24,288.29,17381.0,264.0108,264.1389,263.8917,263.9375,17381.0
2019-09-25 14:30:00,288.21,288.61,288.16,288.6,8666.0,263.8643,264.2305,263.8185,264.2213,8666.0
2019-09-25 14:40:00,288.6,288.75,288.6,288.66,28502.0,264.2213,264.3587,264.2213,264.2763,28502.0
2019-09-25 14:50:00,288.7,289.0,288.61,288.95,9221.0,264.3129,264.5875,264.2305,264.5418,9221.0
2019-09-25 15:00:00,288.94,288.94,288.62,288.63,40066.0,264.5326,264.5326,264.2396,264.2488,40066.0
2019-09-25 15:10:00,288.65,288.83,288.65,288.77,40931.0,264.2671,264.4319,264.2671,264.377,40931.0
2019-09-25 15:20:00,288.78,288.8,288.4,288.72,27788.0,264.3861,264.4044,264.0382,264.3312,27788.0
2019-09-25 15:30:00,288.7,288.8,288.65,288.8,15294.0,264.3129,264.4044,264.2671,264.4044,15294.0
2019-09-25 15:40:00,288.8,289.19,288.67,289.19,37530.0,264.4044,264.7615,264.2854,264.7615,37530.0
2019-09-25 15:50:00,289.25,289.37,288.48,288.51,103762.0,264.8164,264.9263,264.1115,264.1389,103762.0
2019-09-26 09:30:00,288.91,289.81,288.8,288.85,49884.0,264.5052,265.3291,264.4044,264.4502,49884.0
2019-09-26 09:40:00,288.75,288.8,287.53,287.99,24800.0,264.3587,264.4044,263.2417,263.6629,24800.0
2019-09-26 09:50:00,288.1,288.34,287.42,287.74,28138.0,263.7636,263.9833,263.141,263.434,28138.0
2019-09-26 10:00:00,287.8,288.11,287.12,287.13,27826.0,263.4889,263.7727,262.8664,262.8755,27826.0
2019-09-26 10:10:00,287.23,287.58,287.16,287.16,15453.0,262.9671,263.2875,262.903,262.903,15453.0
2019-09-26 10:20:00,287.12,287.52,286.94,287.36,24721.0,262.8664,263.2326,262.7016,263.0861,24721.0
2019-09-26 10:30:00,287.35,287.73,287.33,287.66,14978.0,263.0769,263.4248,263.0586,263.3607,14978.0
2019-09-26 10:40:00,287.75,287.9,287.51,287.76,10212.0,263.4431,263.5805,263.2234,263.4523,10212.0
2019-09-26 10:50:00,287.87,287.97,286.75,287.02,19467.0,263.553,263.6446,262.5276,262.7748,19467.0
2019-09-26 11:00:00,286.89,287.24,286.6,287.16,49161.0,262.6558,262.9762,262.3903,262.903,49161.0
2019-09-26 11:10:00,287.4,287.63,286.9,287.16,10964.0,263.1227,263.3333,262.6649,262.903,10964.0
2019-09-26 11:20:00,287.26,287.65,286.95,287.65,17777.0,262.9945,263.3516,262.7107,263.3516,17777.0
2019-09-26 11:30:00,287.76,288.04,287.59,288.02,26436.0,263.4523,263.7086,263.2967,263.6903,26436.0
2019-09-26 11:40:00,288.01,288.04,287.37,287.55,11629.0,263.6812,263.7086,263.0952,263.26,11629.0
2019-09-26 11:50:00,287.51,287.78,287.44,287.68,11719.0,263.2234,263.4706,263.1593,263.3791,11719.0
2019-09-26 12:00:00,287.68,288.29,287.49,288.09,11290.0,263.3791,263.9375,263.2051,263.7544,11290.0
2019-09-26 12:10:00,288.05,288.32,288.01,288.32,26528.0,263.7178,263.965,263.6812,263.965,26528.0
2019-09-26 12:20:00,288.31,288.67,288.09,288.37,14951.0,263.9558,264.2854,263.7544,264.0108,14951.0
2019-09-26 12:30:00,288.45,288.45,287.9,288.18,8040.0,264.084,264.084,263.5805,263.8368,8040.0
2019-09-26 12:40:00,288.09,288.21,287.91,288.19,10238.0,263.7544,263.8643,263.5896,263.846,10238.0
2019-09-26 12:50:00,288.16,288.16,287.72,287.74,7216.0,263.8185,263.8185,263.4157,263.434,7216.0
2019-09-26 13:00:00,287.88,287.92,287.72,287.79,6200.0,263.5622,263.5988,263.4157,263.4798,6200.0
2019-09-26 13:10:00,287.8,287.83,287.51,287.52,7973.0,263.4889,263.5164,263.2234,263.2326,7973.0
2019-09-26 13:20:00,287.54,287.57,287.26,287.5,7458.0,263.2509,263.2783,262.9945,263.2143,7458.0
2019-09-26 13:30:00,287.47,287.98,287.47,287.98,17493.0,263.1868,263.6537,263.1868,263.6537,17493.0
2019-09-26 13:40:00,287.93,288.02,287.77,287.83,9594.0,263.6079,263.6903,263.4615,263.5164,9594.0
2019-09-26 13:50:00,287.84,288.11,287.8,288.05,12960.0,263.5255,263.7727,263.4889,263.7178,12960.0
2019-09-26 14:00:00,288.13,289.06,288.06,289.02,27495.0,263.791,264.6425,263.727,264.6059,27495.0
2019-09-26 14:10:00,288.99,289.0,288.55,288.78,29590.0,264.5784,264.5875,264.1756,264.3861,29590.0
2019-09-26 14:20:00,288.68,288.9,288.51,288.52,22759.0,264.2946,264.496,264.1389,264.1481,22759.0
2019-09-26 14:30:00,288.54,288.65,288.39,288.53,11844.0,264.1664,264.2671,264.0291,264.1573,11844.0
2019-09-26 14:40:00,288.56,288.66,288.4,288.5,25281.0,264.1847,264.2763,264.0382,264.1298,25281.0
2019-09-26 14:50:00,288.47,288.5,288.25,288.26,15841.0,264.1023,264.1298,263.9009,263.9101,15841.0
2019-09-26 15:00:00,288.29,288.5,288.12,288.25,14990.0,263.9375,264.1298,263.7819,263.9009,14990.0
2019-09-26 15:10:00,288.27,288.54,288.27,288.5,18217.0,263.9192,264.1664,263.9192,264.1298,18217.0
2019-09-26 15:20:00,288.49,288.79,288.24,288.79,42342.0,264.1206,264.3953,263.8917,264.3953,42342.0
2019-09-26 15:30:00,288.8,289.2,288.65,288.65,19013.0,264.4044,264.7707,264.2671,264.2671,19013.0
2019-09-26 15:40:00,288.62,288.65,288.3,288.65,17541.0,264.2396,264.2671,263.9467,264.2671,17541.0
2019-09-26 15:50:00,288.62,288.65,287.79,288.31,118736.0,264.2396,264.2671,263.4798,263.9558,118736.0
2019-09-27 09:30:00,289.53,289.53,287.88,288.19,46722.0,265.0728,265.0728,263.5622,263.846,46722.0
2019-09-27 09:40:00,288.03,288.03,287.18,287.56,23271.0,263.6995,263.6995,262.9213,263.2692,23271.0
2019-09-27 09:50:00,287.57,287.57,286.78,287.13,30342.0,263.2783,263.2783,262.5551,262.8755,30342.0
2019-09-27 10:00:00,287.28,287.31,286.76,287.06,21304.0,263.0128,263.0403,262.5368,262.8114,21304.0
2019-09-27 10:10:00,287.02,287.23,286.7,286.77,30750.0,262.7748,262.9671,262.4818,262.5459,30750.0
2019-09-27 10:20:00,286.75,287.58,286.73,287.57,13214.0,262.5276,263.2875,262.5093,263.2783,13214.0
2019-09-27 10:30:00,287.62,287.64,287.09,287.34,19903.0,263.3241,263.3424,262.8389,263.0678,19903.0
2019-09-27 10:40:00,287.46,287.92,287.33,287.89,27160.0,263.1776,263.5988,263.0586,263.5713,27160.0
2019-09-27 10:50:00,287.9,288.19,287.66,288.02,22075.0,263.5805,263.846,263.3607,263.6903,22075.0
2019-09-27 11:00:00,288.07,288.28,287.96,288.08,9066.0,263.7361,263.9284,263.6354,263.7453,9066.0
2019-09-27 11:10:00,288.05,288.42,288.02,288.14,15704.0,263.7178,264.0565,263.6903,263.8002,15704.0
2019-09-27 11:20:00,288.13,288.45,288.06,288.29,6116.0,263.791,264.084,263.727,263.9375,6116.0
2019-09-27 11:30:00,288.36,288.61,286.47,286.89,33132.0,264.0016,264.2305,262.2713,262.6558,33132.0
2019-09-27 11:40:00,287.02,287.72,286.56,287.0,19086.0,262.7748,263.4157,262.3537,262.7565,19086.0
2019-09-27 11:50:00,286.89,287.77,286.79,287.27,10555.0,262.6558,263.4615,262.5642,263.0037,10555.0
2019-09-27 12:00:00,287.2,287.44,287.09,287.31,14570.0,262.9396,263.1593,262.8389,263.0403,14570.0
2019-09-27 12:10:00,287.45,287.7,287.0,287.0,10205.0,263.1685,263.3974,262.7565,262.7565,10205.0
2019-09-27 12:20:00,286.95,287.07,286.81,286.91,15958.0,262.7107,262.8206,262.5825,262.6741,15958.0
2019-09-27 12:30:00,286.81,286.86,286.64,286.86,7330.0,262.5825,262.6283,262.4269,262.6283,7330.0
2019-09-27 12:40:00,286.92,286.99,286.18,286.18,18147.0,262.6833,262.7473,262.0058,262.0058,18147.0
2019-09-27 12:50:00,286.21,286.34,285.7,285.74,38669.0,262.0332,262.1522,261.5663,261.6029,38669.0
2019-09-27 13:00:00,285.63,286.17,285.37,286.09,27766.0,261.5022,261.9966,261.2642,261.9234,27766.0
2019-09-27 13:10:00,286.15,286.17,285.75,285.93,16438.0,261.9783,261.9966,261.6121,261.7769,16438.0
2019-09-27 13:20:00,285.89,285.99,285.53,285.9,8014.0,261.7403,261.8318,261.4107,261.7494,8014.0
2019-09-27 13:30:00,285.99,285.99,285.64,285.87,7125.0,261.8318,261.8318,261.5114,261.7219,7125.0
2019-09-27 13:40:00,285.88,286.5,285.86,285.95,16366.0,261.7311,262.2987,261.7128,261.7952,16366.0
2019-09-27 13:50:00,285.9,286.01,285.64,285.88,8901.0,261.7494,261.8501,261.5114,261.7311,8901.0
2019-09-27 14:00:00,285.93,285.93,285.45,285.45,12518.0,261.7769,261.7769,261.3374,261.3374,12518.0
2019-09-27 14:10:00,285.43,285.47,284.88,285.06,37070.0,261.3191,261.3557,260.8156,260.9804,37070.0
2019-09-27 14:20:00,285.12,285.6,285.12,285.32,15456.0,261.0353,261.4748,261.0353,261.2184,15456.0
2019-09-27 14:30:00,285.3,285.4,285.11,285.15,11251.0,261.2001,261.2916,261.0261,261.0628,11251.0
2019-09-27 14:40:00,285.22,285.33,285.0,285.0,5187.0,261.1269,261.2276,260.9254,260.9254,5187.0
2019-09-27 14:50:00,284.9,284.96,284.4,284.81,22037.0,260.8339,260.8888,260.3761,260.7515,22037.0
2019-09-27 15:00:00,284.86,285.01,284.62,284.72,25055.0,260.7973,260.9346,260.5775,260.6691,25055.0
2019-09-27 15:10:00,284.72,285.35,284.52,285.28,20138.0,260.6691,261.2459,260.486,261.1818,20138.0
2019-09-27 15:20:00,285.28,285.66,285.0,285.03,16157.0,261.1818,261.5297,260.9254,260.9529,16157.0
2019-09-27 15:30:00,285.0,285.9,284.99,285.86,17395.0,260.9254,261.7494,260.9163,261.7128,17395.0
2019-09-27 15:40:00,285.82,286.2,285.82,286.09,19937.0,261.6762,262.0241,261.6762,261.9234,19937.0
2019-09-27 15:50:00,286.16,286.57,285.87,285.95,112772.0,261.9875,262.3628,261.7219,261.7952,112772.0
2019-09-30 09:30:00,287.42,288.62,287.37,288.02,85789.0,263.141,264.2396,263.0952,263.6903,85789.0
2019-09-30 09:40:00,288.19,288.54,287.88,288.24,34105.0,263.846,264.1664,263.5622,263.8917,34105.0
2019-09-30 09:50:00,288.13,288.34,287.92,287.92,30080.0,263.791,263.9833,263.5988,263.5988,30080.0
2019-09-30 10:00:00,288.07,288.38,287.74,287.76,24342.0,263.7361,264.0199,263.434,263.4523,24342.0
2019-09-30 10:10:00,287.74,288.0,287.33,287.34,24485.0,263.434,263.672,263.0586,263.0678,24485.0
2019-09-30 10:20:00,287.32,287.33,286.57,286.96,16558.0,263.0495,263.0586,262.3628,262.7199,16558.0
2019-09-30 10:30:00,287.02,287.8,286.89,287.72,15435.0,262.7748,263.4889,262.6558,263.4157,15435.0
2019-09-30 10:40:00,287.72,288.13,287.66,287.9,18426.0,263.4157,263.791,263.3607,263.5805,18426.0
2019-09-30 10:50:00,287.9,288.28,287.88,287.96,14338.0,263.5805,263.9284,263.5622,263.6354,14338.0
2019-09-30 11:00:00,287.88,288.1,287.76,288.09,13138.0,263.5622,263.7636,263.4523,263.7544,13138.0
2019-09-30 11:10:00,288.15,288.39,288.06,288.29,9050.0,263.8094,264.0291,263.727,263.9375,9050.0
2019-09-30 11:20:00,288.34,288.58,288.3,288.42,24721.0,263.9833,264.203,263.9467,264.0565,24721.0
2019-09-30 11:30:00,288.5,288.5,288.29,288.31,12900.0,264.1298,264.1298,263.9375,263.9558,12900.0
2019-09-30 11:40:00,288.31,288.52,288.27,288.4,10253.0,263.9558,264.1481,263.9192,264.0382,10253.0
2019-09-30 11:50:00,288.41,288.5,288.23,288.39,18019.0,264.0474,264.1298,263.8826,264.0291,18019.0
2019-09-30 12:00:00,288.44,288.5,288.1,288.14,17736.0,264.0749,264.1298,263.7636,263.8002,17736.0
2019-09-30 12:10:00,288.09,288.45,288.03,288.29,17078.0,263.7544,264.084,263.6995,263.9375,17078.0
2019-09-30 12:20:00,288.23,288.51,288.23,288.47,17888.0,263.8826,264.1389,263.8826,264.1023,17888.0
2019-09-30 12:30:00,288.5,288.5,288.29,288.4,11366.0,264.1298,264.1298,263.9375,264.0382,11366.0
2019-09-30 12:40:00,288.41,288.54,288.36,288.48,20006.0,264.0474,264.1664,264.0016,264.1115,20006.0
2019-09-30 12:50:00,288.43,288.5,288.37,288.43,12371.0,264.0657,264.1298,264.0108,264.0657,12371.0
2019-09-30 13:00:00,288.44,288.53,288.35,288.38,14524.0,264.0749,264.1573,263.9925,264.0199,14524.0
2019-09-30 13:10:00,288.38,288.5,288.36,288.4,14159.0,264.0199,264.1298,264.0016,264.0382,14159.0
2019-09-30 13:20:00,288.41,288.5,288.23,288.33,23250.0,264.0474,264.1298,263.8826,263.9741,23250.0
2019-09-30 13:30:00,288.36,288.51,288.31,288.43,12832.0,264.0016,264.1389,263.9558,264.0657,12832.0
2019-09-30 13:40:00,288.42,288.44,287.94,288.22,38759.0,264.0565,264.0749,263.6171,263.8734,38759.0
2019-09-30 13:50:00,288.22,288.26,287.7,287.7,22221.0,263.8734,263.9101,263.3974,263.3974,22221.0
2019-09-30 14:00:00,287.69,287.87,287.52,287.83,12160.0,263.3882,263.553,263.2326,263.5164,12160.0
2019-09-30 14:10:00,287.88,288.08,287.68,288.06,10193.0,263.5622,263.7453,263.3791,263.727,10193.0
2019-09-30 14:20:00,288.07,288.19,287.91,288.18,15421.0,263.7361,263.846,263.5896,263.8368,15421.0
2019-09-30 14:30:00,288.15,288.23,288.01,288.03,9798.0,263.8094,263.8826,263.6812,263.6995,9798.0
2019-09-30 14:40:00,288.05,288.42,288.0,288.34,13933.0,263.7178,264.0565,263.672,263.9833,13933.0
2019-09-30 14:50:00,288.34,288.45,288.24,288.31,18304.0,263.9833,264.084,263.8917,263.9558,18304.0
2019-09-30 15:00:00,288.33,288.45,288.22,288.43,14285.0,263.9741,264.084,263.8734,264.0657,14285.0
2019-09-30 15:10:00,288.46,288.57,288.19,288.43,81276.0,264.0932,264.1939,263.846,264.0657,81276.0
2019-09-30 15:20:00,288.41,288.41,288.19,288.32,40731.0,264.0474,264.0474,263.846,263.965,40731.0
2019-09-30 15:30:00,288.32,288.32,287.74,288.05,32766.0,263.965,263.965,263.434,263.7178,32766.0
2019-09-30 15:40:00,288.05,288.44,287.84,288.01,43404.0,263.7178,264.0749,263.5255,263.6812,43404.0
2019-09-30 15:50:00,287.95,288.44,287.71,288.13,165820.0,263.6262,264.0749,263.4065,263.791,165820.0
2019-10-01 09:30:00,288.04,288.68,286.5,286.5,107305.0,263.7086,264.2946,262.2987,262.2987,107305.0
2019-10-01 09:40:00,286.48,286.58,285.6,285.94,62919.0,262.2804,262.372,261.4748,261.786,62919.0
2019-10-01 09:50:00,285.92,286.92,285.88,286.84,34720.0,261.7677,262.6833,261.7311,262.61,34720.0
2019-10-01 10:00:00,286.65,286.7,285.66,285.7,45166.0,262.4361,262.4818,261.5297,261.5663,45166.0
2019-10-01 10:10:00,285.62,286.16,285.33,285.33,22400.0,261.4931,261.9875,261.2276,261.2276,22400.0
2019-10-01 10:20:00,285.31,285.81,284.78,285.81,54645.0,261.2093,261.667,260.724,261.667,54645.0
2019-10-01 10:30:00,285.74,286.0,285.51,285.91,29680.0,261.6029,261.841,261.3924,261.7586,29680.0
2019-10-01 10:40:00,285.97,285.97,285.19,285.3,28780.0,261.8135,261.8135,261.0994,261.2001,28780.0
2019-10-01 10:50:00,285.25,285.53,285.05,285.16,25887.0,261.1543,261.4107,260.9712,261.0719,25887.0
2019-10-01 11:00:00,285.11,285.43,284.76,285.43,29610.0,261.0261,261.3191,260.7057,261.3191,29610.0
2019-10-01 11:10:00,285.4,285.77,285.13,285.76,14363.0,261.2916,261.6304,261.0445,261.6212,14363.0
2019-10-01 11:20:00,285.88,286.07,285.56,285.69,18032.0,261.7311,261.9051,261.4381,261.5572,18032.0
2019-10-01 11:30:00,285.74,285.75,285.44,285.47,26507.0,261.6029,261.6121,261.3283,261.3557,26507.0
2019-10-01 11:40:00,285.41,285.43,285.04,285.1,17126.0,261.3008,261.3191,260.9621,261.017,17126.0
2019-10-01 11:50:00,285.03,285.33,284.96,285.28,11732.0,260.9529,261.2276,260.8888,261.1818,11732.0
2019-10-01 12:00:00,285.41,285.5,285.06,285.18,21930.0,261.3008,261.3832,260.9804,261.0902,21930.0
2019-10-01 12:10:00,285.12,285.18,284.75,285.07,31504.0,261.0353,261.0902,260.6966,260.9895,31504.0
2019-10-01 12:20:00,285.09,285.2,284.84,285.1,16346.0,261.0078,261.1085,260.779,261.017,16346.0
2019-10-01 12:30:00,285.12,285.21,284.79,285.11,19378.0,261.0353,261.1177,260.7332,261.0261,19378.0
2019-10-01 12:40:00,285.1,285.47,285.1,285.21,26946.0,261.017,261.3557,261.017,261.1177,26946.0
2019-10-01 12:50:00,285.23,285.27,284.92,284.97,18184.0,261.136,261.1726,260.8522,260.898,18184.0
2019-10-01 13:00:00,284.95,285.0,284.2,284.32,49753.0,260.8797,260.9254,260.193,260.3029,49753.0
2019-10-01 13:10:00,284.28,284.32,283.85,284.0,43098.0,260.2663,260.3029,259.8726,260.0099,43098.0
2019-10-01 13:20:00,283.99,284.12,283.81,283.89,37149.0,260.0008,260.1198,259.836,259.9092,37149.0
2019-10-01 13:30:00,283.92,283.92,283.41,283.61,30442.0,259.9367,259.9367,259.4697,259.6529,30442.0
2019-10-01 13:40:00,283.58,283.69,283.47,283.64,24610.0,259.6254,259.7261,259.5247,259.6803,24610.0
2019-10-01 13:50:00,283.66,283.75,283.56,283.66,16569.0,259.6986,259.781,259.6071,259.6986,16569.0
2019-10-01 14:00:00,283.65,284.05,283.6,283.63,20398.0,259.6895,260.0557,259.6437,259.6712,20398.0
2019-10-01 14:10:00,283.68,284.05,283.62,283.99,14015.0,259.7169,260.0557,259.662,260.0008,14015.0
2019-10-01 14:20:00,284.0,284.39,284.0,284.37,21839.0,260.0099,260.367,260.0099,260.3487,21839.0
2019-10-01 14:30:00,284.39,284.59,284.2,284.26,29108.0,260.367,260.5501,260.193,260.2479,29108.0
2019-10-01 14:40:00,284.3,284.44,284.21,284.34,22383.0,260.2846,260.4127,260.2022,260.3212,22383.0
2019-10-01 14:50:00,284.33,284.45,284.21,284.24,17555.0,260.312,260.4219,260.2022,260.2296,17555.0
2019-10-01 15:00:00,284.21,284.34,283.89,284.22,37072.0,260.2022,260.3212,259.9092,260.2113,37072.0
2019-10-01 15:10:00,284.23,284.26,283.71,283.94,25898.0,260.2205,260.2479,259.7444,259.955,25898.0
2019-10-01 15:20:00,283.92,284.43,283.88,284.35,19197.0,259.9367,260.4036,259.9,260.3303,19197.0
2019-10-01 15:30:00,284.32,284.37,283.93,284.01,36668.0,260.3029,260.3487,259.9458,260.0191,36668.0
2019-10-01 15:40:00,284.06,284.11,283.85,283.93,40718.0,260.0648,260.1106,259.8726,259.9458,40718.0
2019-10-01 15:50:00,283.95,285.08,283.18,283.86,497061.0,259.9641,260.9987,259.2592,259.8817,497061.0
2019-10-02 09:30:00,283.23,284.96,282.5,283.93,110752.0,259.305,260.8888,258.6366,259.9458,110752.0
2019-10-02 09:40:00,284.06,285.26,283.97,285.1,106450.0,260.0648,261.1635,259.9824,261.017,106450.0
2019-10-02 09:50:00,285.03,285.79,284.77,285.73,110331.0,260.9529,261.6487,260.7149,261.5938,110331.0
2019-10-02 10:00:00,285.56,285.57,284.7,285.2,53652.0,261.4381,261.4473,260.6508,261.1085,53652.0
2019-10-02 10:10:00,285.14,285.38,285.0,285.08,33885.0,261.0536,261.2733,260.9254,260.9987,33885.0
2019-10-02 10:20:00,285.02,285.18,284.23,284.3,45189.0,260.9437,261.0902,260.2205,260.2846,45189.0
2019-10-02 10:30:00,284.23,284.61,283.69,284.47,40994.0,260.2205,260.5684,259.7261,260.4402,40994.0
2019-10-02 10:40:00,284.48,284.67,284.15,284.18,38539.0,260.4494,260.6233,260.1472,260.1747,38539.0
2019-10-02 10:50:00,284.14,285.15,284.14,285.0,34837.0,260.1381,261.0628,260.1381,260.9254,34837.0
2019-10-02 11:00:00,285.01,285.04,284.65,284.89,24378.0,260.9346,260.9621,260.605,260.8247,24378.0
2019-10-02 11:10:00,284.96,284.96,284.17,284.44,20649.0,260.8888,260.8888,260.1655,260.4127,20649.0
2019-10-02 11:20:00,284.39,284.4,283.86,284.1,22484.0,260.367,260.3761,259.8817,260.1015,22484.0
2019-10-02 11:30:00,284.07,284.13,283.23,283.9,38178.0,260.074,260.1289,259.305,259.9184,38178.0
2019-10-02 11:40:00,283.79,284.36,283.67,284.31,32803.0,259.8176,260.3395,259.7078,260.2937,32803.0
2019-10-02 11:50:00,284.32,284.91,284.19,284.53,44106.0,260.3029,260.843,260.1839,260.4951,44106.0
2019-10-02 12:00:00,284.55,284.56,283.96,283.97,18982.0,260.5135,260.5226,259.9733,259.9824,18982.0
2019-10-02 12:10:00,284.0,284.0,283.13,283.38,19816.0,260.0099,260.0099,259.2134,259.4423,19816.0
2019-10-02 12:20:00,283.31,283.81,283.3,283.63,23180.0,259.3782,259.836,259.369,259.6712,23180.0
2019-10-02 12:30:00,283.66,283.67,283.11,283.15,17219.0,259.6986,259.7078,259.1951,259.2317,17219.0
2019-10-02 12:40:00,283.16,283.19,282.66,282.71,29691.0,259.2409,259.2683,258.7831,258.8289,29691.0
2019-10-02 12:50:00,282.6,282.72,282.22,282.65,26474.0,258.7282,258.838,258.3803,258.7739,26474.0
2019-10-02 13:00:00,282.6,283.18,282.5,283.14,22530.0,258.7282,259.2592,258.6366,259.2226,22530.0
2019-10-02 13:10:00,283.13,283.43,283.0,283.18,21263.0,259.2134,259.4881,259.0944,259.2592,21263.0
2019-10-02 13:20:00,283.12,283.44,282.97,283.41,15104.0,259.2042,259.4972,259.0669,259.4697,15104.0
2019-10-02 13:30:00,283.35,283.61,283.2,283.38,15481.0,259.4148,259.6529,259.2775,259.4423,15481.0
2019-10-02 13:40:00,283.34,283.5,283.16,283.23,24357.0,259.4057,259.5521,259.2409,259.305,24357.0
2019-10-02 13:50:00,283.25,284.11,283.13,284.11,20613.0,259.3233,260.1106,259.2134,260.1106,20613.0
2019-10-02 14:00:00,284.04,284.37,283.8,284.2,35197.0,260.0465,260.3487,259.8268,260.193,35197.0
2019-10-02 14:10:00,284.15,284.46,283.92,284.43,13979.0,260.1472,260.4311,259.9367,260.4036,13979.0
2019-10-02 14:20:00,284.45,284.67,284.06,284.2,22802.0,260.4219,260.6233,260.0648,260.193,22802.0
2019-10-02 14:30:00,284.21,284.23,283.69,284.0,19146.0,260.2022,260.2205,259.7261,260.0099,19146.0
2019-10-02 14:40:00,284.08,284.66,283.94,284.57,19816.0,260.0832,260.6142,259.955,260.5318,19816.0
2019-10-02 14:50:00,284.51,284.69,284.24,284.49,20349.0,260.4768,260.6416,260.2296,260.4585,20349.0
2019-10-02 15:00:00,284.6,284.6,284.02,284.23,21928.0,260.5592,260.5592,260.0282,260.2205,21928.0
2019-10-02 15:10:00,284.29,284.76,284.26,284.57,31736.0,260.2754,260.7057,260.2479,260.5318,31736.0
2019-10-02 15:20:00,284.52,284.96,284.36,284.38,29372.0,260.486,260.8888,260.3395,260.3578,29372.0
2019-10-02 15:30:00,284.32,284.99,284.23,284.9,69424.0,260.3029,260.9163,260.2205,260.8339,69424.0
2019-10-02 15:40:00,284.92,285.4,284.83,285.24,92103.0,260.8522,261.2916,260.7698,261.1452,92103.0
2019-10-02 15:50:00,285.2,285.58,284.79,285.11,196777.0,261.1085,261.4564,260.7332,261.0261,196777.0
2019-10-03 09:30:00,285.39,286.0,284.65,285.35,47830.0,261.2825,261.841,260.605,261.2459,47830.0
2019-10-03 09:40:00,285.49,285.78,283.81,283.93,42323.0,261.374,261.6395,259.836,259.9458,42323.0
2019-10-03 09:50:00,283.89,284.73,283.76,284.58,22608.0,259.9092,260.6782,259.7902,260.5409,22608.0
2019-10-03 10:00:00,284.58,284.58,282.01,282.6,83527.0,260.5409,260.5409,258.188,258.7282,83527.0
2019-10-03 10:10:00,282.6,282.73,281.6,282.49,66381.0,258.7282,258.8472,257.8126,258.6275,66381.0
2019-10-03 10:20:00,282.5,284.63,282.48,284.25,28863.0,258.6366,260.5867,258.6183,260.2388,28863.0
2019-10-03 10:30:00,284.24,284.73,283.84,284.59,29142.0,260.2296,260.6782,259.8634,260.5501,29142.0
2019-10-03 10:40:00,284.56,285.22,284.36,285.07,26860.0,260.5226,261.1269,260.3395,260.9895,26860.0
2019-10-03 10:50:00,285.05,285.11,284.28,284.77,37852.0,260.9712,261.0261,260.2663,260.7149,37852.0
2019-10-03 11:00:00,284.72,285.88,284.67,285.82,42933.0,260.6691,261.7311,260.6233,261.6762,42933.0
2019-10-03 11:10:00,285.8,285.91,285.35,285.91,49324.0,261.6579,261.7586,261.2459,261.7586,49324.0
2019-10-03 11:20:00,285.85,285.93,285.5,285.81,31250.0,261.7036,261.7769,261.3832,261.667,31250.0
2019-10-03 11:30:00,285.83,285.91,285.15,285.24,26578.0,261.6853,261.7586,261.0628,261.1452,26578.0
2019-10-03 11:40:00,285.23,285.55,285.09,285.25,19609.0,261.136,261.429,261.0078,261.1543,19609.0
2019-10-03 11:50:00,285.28,285.55,285.03,285.38,12139.0,261.1818,261.429,260.9529,261.2733,12139.0
2019-10-03 12:00:00,285.38,286.3,285.38,286.16,42481.0,261.2733,262.1156,261.2733,261.9875,42481.0
2019-10-03 12:10:00,286.22,287.26,286.15,286.43,134524.0,262.0424,262.9945,261.9783,262.2346,134524.0
2019-10-03 12:20:00,286.48,287.53,286.44,287.43,58856.0,262.2804,263.2417,262.2438,263.1502,58856.0
2019-10-03 12:30:00,287.33,288.0,287.25,288.0,45136.0,263.0586,263.672,262.9854,263.672,45136.0
2019-10-03 12:40:00,287.91,288.87,287.82,288.76,36266.0,263.5896,264.4685,263.5072,264.3678,36266.0
2019-10-03 12:50:00,288.8,289.0,288.31,288.87,83198.0,264.4044,264.5875,263.9558,264.4685,83198.0
2019-10-03 13:00:00,288.87,289.73,288.69,289.5,172477.0,264.4685,265.2559,264.3037,265.0453,172477.0
2019-10-03 13:10:00,289.51,289.51,288.5,288.82,37227.0,265.0545,265.0545,264.1298,264.4228,37227.0
2019-10-03 13:20:00,288.88,289.6,288.88,289.28,23757.0,264.4777,265.1369,264.4777,264.8439,23757.0
2019-10-03 13:30:00,289.32,289.81,289.25,289.27,32711.0,264.8805,265.3291,264.8164,264.8347,32711.0
2019-10-03 13:40:00,289.31,290.02,289.31,290.02,49284.0,264.8714,265.5214,264.8714,265.5214,49284.0
2019-10-03 13:50:00,289.99,290.38,289.93,290.25,44991.0,265.4939,265.851,265.439,265.732,44991.0
2019-10-03 14:00:00,290.25,290.35,289.83,289.96,40272.0,265.732,265.8235,265.3474,265.4665,40272.0
2019-10-03 14:10:00,289.97,290.38,289.93,290.24,49241.0,265.4756,265.851,265.439,265.7228,49241.0
2019-10-03 14:20:00,290.24,290.86,290.18,290.56,105736.0,265.7228,266.2904,265.6679,266.0158,105736.0
2019-10-03 14:30:00,290.55,290.55,289.66,289.66,45827.0,266.0066,266.0066,265.1918,265.1918,45827.0
2019-10-03 14:40:00,289.69,290.1,289.68,289.91,32681.0,265.2193,265.5946,265.2101,265.4207,32681.0
2019-10-03 14:50:00,289.9,289.9,289.35,289.39,32468.0,265.4115,265.4115,264.908,264.9446,32468.0
2019-10-03 15:00:00,289.4,289.61,289.1,289.35,28800.0,264.9538,265.146,264.6791,264.908,28800.0
2019-10-03 15:10:00,289.33,289.7,289.11,289.11,41291.0,264.8897,265.2284,264.6883,264.6883,41291.0
2019-10-03 15:20:00,289.12,289.26,288.67,289.1,82890.0,264.6974,264.8256,264.2854,264.6791,82890.0
2019-10-03 15:30:00,289.11,289.68,289.02,289.4,129343.0,264.6883,265.2101,264.6059,264.9538,129343.0
2019-10-03 15:40:00,289.45,290.1,289.12,289.12,112626.0,264.9995,265.5946,264.6974,264.6974,112626.0
2019-10-03 15:50:00,289.12,289.37,288.41,289.01,279563.0,264.6974,264.9263,264.0474,264.5967,279563.0
2019-10-04 09:30:00,287.85,289.0,283.32,285.94,334968.0,263.5347,264.5875,259.3874,261.786,334968.0
2019-10-04 09:40:00,286.01,286.82,285.06,285.54,218113.0,261.8501,262.5917,260.9804,261.4198,218113.0
2019-10-04 09:50:00,285.54,288.65,285.29,287.97,210264.0,261.4198,264.2671,261.1909,263.6446,210264.0
2019-10-04 10:00:00,288.0,288.29,285.75,286.01,153296.0,263.672,263.9375,261.6121,261.8501,153296.0
2019-10-04 10:10:00,286.06,287.35,285.93,287.0,78836.0,261.8959,263.0769,261.7769,262.7565,78836.0
2019-10-04 10:20:00,287.14,290.34,286.94,289.37,206638.0,262.8847,265.8144,262.7016,264.9263,206638.0
2019-10-04 10:30:00,289.42,290.2,289.06,289.61,124287.0,264.9721,265.6862,264.6425,265.146,124287.0
2019-10-04 10:40:00,289.66,291.03,289.57,289.91,162249.0,265.1918,266.4461,265.1094,265.4207,162249.0
2019-10-04 10:50:00,289.9,291.17,289.88,291.14,87876.0,265.4115,266.5742,265.3932,266.5468,87876.0
2019-10-04 11:00:00,291.15,291.95,290.56,291.74,114929.0,266.5559,267.2884,266.0158,267.0961,114929.0
2019-10-04 11:10:00,291.8,291.92,290.62,290.92,100134.0,267.151,267.2609,266.0707,266.3454,100134.0
2019-10-04 11:20:00,290.9,291.5,290.59,291.5,82683.0,266.3271,266.8764,266.0432,266.8764,82683.0
2019-10-04 11:30:00,291.54,291.82,291.08,291.18,63773.0,266.913,267.1693,266.4918,266.5834,63773.0
2019-10-04 11:40:00,291.24,291.46,290.36,290.66,57464.0,266.6383,266.8397,265.8327,266.1073,57464.0
2019-10-04 11:50:00,290.7,291.37,290.53,290.64,42352.0,266.1439,266.7574,265.9883,266.089,42352.0
2019-10-04 12:00:00,290.62,291.54,290.39,291.41,43806.0,266.0707,266.913,265.8601,266.794,43806.0
2019-10-04 12:10:00,291.38,291.7,291.13,291.7,61171.0,266.7665,267.0595,266.5376,267.0595,61171.0
2019-10-04 12:20:00,291.69,291.86,291.2,291.2,70466.0,267.0503,267.206,266.6017,266.6017,70466.0
2019-10-04 12:30:00,291.12,291.34,290.42,290.63,77990.0,266.5285,266.7299,265.8876,266.0799,77990.0
2019-10-04 12:40:00,290.65,291.1,290.29,291.1,29855.0,266.0982,266.5102,265.7686,266.5102,29855.0
2019-10-04 12:50:00,291.06,291.34,290.74,291.3,53810.0,266.4735,266.7299,266.1806,266.6933,53810.0
2019-10-04 13:00:00,291.28,291.46,291.09,291.09,29629.0,266.675,266.8397,266.501,266.501,29629.0
2019-10-04 13:10:00,291.06,291.22,290.81,290.86,18097.0,266.4735,266.62,266.2447,266.2904,18097.0
2019-10-04 13:20:00,290.91,290.95,290.55,290.75,33765.0,266.3362,266.3728,266.0066,266.1897,33765.0
2019-10-04 13:30:00,290.7,291.02,290.69,291.0,22273.0,266.1439,266.4369,266.1348,266.4186,22273.0
2019-10-04 13:40:00,291.01,291.25,290.85,291.0,32306.0,266.4278,266.6475,266.2813,266.4186,32306.0
2019-10-04 13:50:00,290.99,291.03,290.44,290.47,32274.0,266.4094,266.4461,265.9059,265.9334,32274.0
2019-10-04 14:00:00,290.43,290.58,290.01,290.08,46991.0,265.8968,266.0341,265.5122,265.5763,46991.0
2019-10-04 14:10:00,290.12,290.8,290.12,290.67,26203.0,265.6129,266.2355,265.6129,266.1165,26203.0
2019-10-04 14:20:00,290.62,290.75,290.31,290.38,27443.0,266.0707,266.1897,265.7869,265.851,27443.0
2019-10-04 14:30:00,290.38,290.69,290.26,290.63,19881.0,265.851,266.1348,265.7411,266.0799,19881.0
2019-10-04 14:40:00,290.68,290.99,290.39,290.88,31548.0,266.1256,266.4094,265.8601,266.3087,31548.0
2019-10-04 14:50:00,290.85,291.09,290.68,291.06,31887.0,266.2813,266.501,266.1256,266.4735,31887.0
2019-10-04 15:00:00,291.07,291.1,290.49,290.7,30601.0,266.4827,266.5102,265.9517,266.1439,30601.0
2019-10-04 15:10:00,290.72,290.9,290.58,290.9,19269.0,266.1623,266.3271,266.0341,266.3271,19269.0
2019-10-04 15:20:00,290.9,291.29,290.72,291.15,54779.0,266.3271,266.6841,266.1623,266.5559,54779.0
2019-10-04 15:30:00,291.12,291.41,291.02,291.07,72942.0,266.5285,266.794,266.4369,266.4827,72942.0
2019-10-04 15:40:00,291.08,291.53,291.01,291.45,67712.0,266.4918,266.9038,266.4278,266.8306,67712.0
2019-10-04 15:50:00,291.47,291.76,290.95,291.74,244709.0,266.8489,267.1144,266.3728,267.0961,244709.0
2019-10-07 09:30:00,291.04,291.48,290.5,290.92,66468.0,266.4552,266.8581,265.9608,266.3454,66468.0
2019-10-07 09:40:00,290.9,291.5,290.79,290.93,30083.0,266.3271,266.8764,266.2263,266.3545,30083.0
2019-10-07 09:50:00,290.91,293.39,290.89,292.7,119335.0,266.3362,268.6067,266.3179,267.975,119335.0
2019-10-07 10:00:00,292.67,293.4,292.32,293.4,39796.0,267.9475,268.6159,267.6271,268.6159,39796.0
2019-10-07 10:10:00,293.35,293.67,293.11,293.22,61590.0,268.5701,268.8631,268.3504,268.4511,61590.0
2019-10-07 10:20:00,293.25,293.84,293.22,293.61,28258.0,268.4785,269.0187,268.4511,268.8081,28258.0
2019-10-07 10:30:00,293.57,293.82,293.38,293.74,29315.0,268.7715,269.0004,268.5976,268.9272,29315.0
2019-10-07 10:40:00,293.81,294.0,293.49,293.58,40097.0,268.9912,269.1652,268.6983,268.7807,40097.0
2019-10-07 10:50:00,293.53,293.76,293.21,293.33,32086.0,268.7349,268.9455,268.4419,268.5518,32086.0
2019-10-07 11:00:00,293.34,293.6,292.37,292.45,44536.0,268.5609,268.799,267.6729,267.7461,44536.0
2019-10-07 11:10:00,292.36,292.98,292.36,292.86,18331.0,267.6637,268.2314,267.6637,268.1215,18331.0
2019-10-07 11:20:00,292.98,293.39,292.62,293.18,13734.0,268.2314,268.6067,267.9018,268.4145,13734.0
2019-10-07 11:30:00,293.14,293.8,293.14,293.61,23688.0,268.3778,268.9821,268.3778,268.8081,23688.0
2019-10-07 11:40:00,293.57,293.93,293.46,293.89,19988.0,268.7715,269.1011,268.6708,269.0645,19988.0
2019-10-07 11:50:00,293.92,294.95,293.82,294.93,38928.0,269.0919,270.0349,269.0004,270.0166,38928.0
2019-10-07 12:00:00,294.9,295.38,294.79,295.36,56135.0,269.9892,270.4286,269.8885,270.4103,56135.0
2019-10-07 12:10:00,295.32,295.42,295.1,295.12,26050.0,270.3737,270.4652,270.1723,270.1906,26050.0
2019-10-07 12:20:00,295.13,295.39,294.66,294.85,24454.0,270.1997,270.4378,269.7694,269.9434,24454.0
2019-10-07 12:30:00,294.93,295.09,294.76,295.09,18290.0,270.0166,270.1631,269.861,270.1631,18290.0
2019-10-07 12:40:00,295.0,295.17,294.77,295.11,16680.0,270.0807,270.2364,269.8701,270.1814,16680.0
2019-10-07 12:50:00,295.11,295.34,294.89,294.9,15013.0,270.1814,270.392,269.98,269.9892,15013.0
2019-10-07 13:00:00,294.93,295.15,294.48,294.48,19974.0,270.0166,270.218,269.6046,269.6046,19974.0
2019-10-07 13:10:00,294.47,294.66,294.27,294.57,15168.0,269.5955,269.7694,269.4124,269.687,15168.0
2019-10-07 13:20:00,294.66,294.89,294.59,294.85,14879.0,269.7694,269.98,269.7053,269.9434,14879.0
2019-10-07 13:30:00,294.95,295.65,294.85,295.65,57390.0,270.0349,270.6758,269.9434,270.6758,57390.0
2019-10-07 13:40:00,295.52,295.69,295.07,295.2,16866.0,270.5568,270.7124,270.1448,270.2638,16866.0
2019-10-07 13:50:00,295.18,295.45,295.14,295.42,12385.0,270.2455,270.4927,270.2089,270.4652,12385.0
2019-10-07 14:00:00,295.38,295.55,294.87,294.87,14711.0,270.4286,270.5843,269.9617,269.9617,14711.0
2019-10-07 14:10:00,294.95,294.97,294.37,294.49,29125.0,270.0349,270.0533,269.5039,269.6138,29125.0
2019-10-07 14:20:00,294.41,294.57,294.19,294.51,14455.0,269.5406,269.687,269.3391,269.6321,14455.0
2019-10-07 14:30:00,294.49,294.49,293.85,294.25,23094.0,269.6138,269.6138,269.0279,269.3941,23094.0
2019-10-07 14:40:00,294.2,294.32,293.81,293.97,12148.0,269.3483,269.4582,268.9912,269.1377,12148.0
2019-10-07 14:50:00,293.91,294.04,293.51,293.95,16183.0,269.0828,269.2018,268.7166,269.1194,16183.0
2019-10-07 15:00:00,293.94,294.43,293.83,294.34,13718.0,269.1103,269.5589,269.0095,269.4765,13718.0
2019-10-07 15:10:00,294.32,294.54,293.91,294.49,21821.0,269.4582,269.6596,269.0828,269.6138,21821.0
2019-10-07 15:20:00,294.42,294.43,294.06,294.31,19457.0,269.5497,269.5589,269.2201,269.449,19457.0
2019-10-07 15:30:00,294.31,294.31,293.35,293.5,40999.0,269.449,269.449,268.5701,268.7074,40999.0
2019-10-07 15:40:00,293.53,293.57,293.11,293.23,33658.0,268.7349,268.7715,268.3504,268.4602,33658.0
2019-10-07 15:50:00,293.25,293.8,293.07,293.4,119683.0,268.4785,268.9821,268.3137,268.6159,119683.0
2019-10-08 09:30:00,292.95,293.11,291.47,292.41,83101.0,268.2039,268.3504,266.8489,267.7095,83101.0
2019-10-08 09:40:00,292.2,292.42,291.55,291.58,36724.0,267.5172,267.7187,266.9221,266.9496,36724.0
2019-10-08 09:50:00,291.5,291.91,290.87,291.81,58228.0,266.8764,267.2517,266.2996,267.1602,58228.0
2019-10-08 10:00:00,291.74,291.92,290.86,291.01,46609.0,267.0961,267.2609,266.2904,266.4278,46609.0
2019-10-08 10:10:00,290.98,291.7,290.45,291.55,45903.0,266.4003,267.0595,265.9151,266.9221,45903.0
2019-10-08 10:20:00,291.64,292.81,291.64,292.4,58987.0,267.0045,268.0757,267.0045,267.7003,58987.0
2019-10-08 10:30:00,292.33,293.5,292.33,293.5,37982.0,267.6363,268.7074,267.6363,268.7074,37982.0
2019-10-08 10:40:00,293.54,293.74,293.05,293.68,44769.0,268.744,268.9272,268.2954,268.8722,44769.0
2019-10-08 10:50:00,293.75,294.58,293.56,294.16,58530.0,268.9363,269.6962,268.7624,269.3117,58530.0
2019-10-08 11:00:00,294.2,294.43,293.1,293.15,37932.0,269.3483,269.5589,268.3412,268.387,37932.0
2019-10-08 11:10:00,293.13,293.57,292.77,293.55,33638.0,268.3687,268.7715,268.0391,268.7532,33638.0
2019-10-08 11:20:00,293.5,293.56,292.67,292.74,23705.0,268.7074,268.7624,267.9475,268.0116,23705.0
2019-10-08 11:30:00,292.71,292.93,292.17,292.58,21340.0,267.9842,268.1856,267.4898,267.8651,21340.0
2019-10-08 11:40:00,292.67,292.97,292.58,292.92,13151.0,267.9475,268.2222,267.8651,268.1764,13151.0
2019-10-08 11:50:00,292.98,293.71,292.79,293.63,21494.0,268.2314,268.8997,268.0574,268.8264,21494.0
2019-10-08 12:00:00,293.67,293.68,293.2,293.49,19442.0,268.8631,268.8722,268.4328,268.6983,19442.0
2019-10-08 12:10:00,293.55,294.06,293.38,293.84,33311.0,268.7532,269.2201,268.5976,269.0187,33311.0
2019-10-08 12:20:00,293.9,294.33,293.9,294.08,16463.0,269.0736,269.4673,269.0736,269.2384,16463.0
2019-10-08 12:30:00,294.12,294.25,293.93,293.93,19381.0,269.2751,269.3941,269.1011,269.1011,19381.0
2019-10-08 12:40:00,293.99,295.18,293.96,294.5,32107.0,269.156,270.2455,269.1286,269.623,32107.0
2019-10-08 12:50:00,294.43,294.57,294.18,294.52,17150.0,269.5589,269.687,269.33,269.6413,17150.0
2019-10-08 13:00:00,294.53,294.57,294.05,294.21,16082.0,269.6504,269.687,269.211,269.3574,16082.0
2019-10-08 13:10:00,294.23,294.45,294.05,294.45,14196.0,269.3758,269.5772,269.211,269.5772,14196.0
2019-10-08 13:20:00,294.55,294.85,294.42,294.85,20112.0,269.6687,269.9434,269.5497,269.9434,20112.0
2019-10-08 13:30:00,294.86,295.1,294.62,294.73,20512.0,269.9525,270.1723,269.7328,269.8335,20512.0
2019-10-08 13:40:00,294.78,295.34,294.78,295.29,17781.0,269.8793,270.392,269.8793,270.3462,17781.0
2019-10-08 13:50:00,295.28,295.33,294.77,294.81,21960.0,270.3371,270.3828,269.8701,269.9068,21960.0
2019-10-08 14:00:00,294.86,295.09,294.6,295.08,30271.0,269.9525,270.1631,269.7145,270.154,30271.0
2019-10-08 14:10:00,294.98,295.0,294.34,294.69,35390.0,270.0624,270.0807,269.4765,269.7969,35390.0
2019-10-08 14:20:00,294.77,295.07,294.65,294.86,17861.0,269.8701,270.1448,269.7603,269.9525,17861.0
2019-10-08 14:30:00,294.88,295.58,294.88,295.12,39889.0,269.9709,270.6117,269.9709,270.1906,39889.0
2019-10-08 14:40:00,295.07,295.57,294.84,295.45,27906.0,270.1448,270.6026,269.9342,270.4927,27906.0
2019-10-08 14:50:00,295.41,295.47,293.06,293.77,34465.0,270.4561,270.511,268.3046,268.9546,34465.0
2019-10-08 15:00:00,293.69,294.46,293.61,293.73,32874.0,268.8814,269.5863,268.8081,268.918,32874.0
2019-10-08 15:10:00,293.84,293.85,293.45,293.69,32895.0,269.0187,269.0279,268.6616,268.8814,32895.0
2019-10-08 15:20:00,293.82,294.12,293.67,293.87,38246.0,269.0004,269.2751,268.8631,269.0462,38246.0
2019-10-08 15:30:00,293.88,294.03,292.53,292.66,44952.0,269.0553,269.1927,267.8194,267.9384,44952.0
2019-10-08 15:40:00,292.64,292.93,292.02,292.29,43623.0,267.9201,268.1856,267.3524,267.5996,43623.0
2019-10-08 15:50:00,292.2,292.55,291.85,291.88,106527.0,267.5172,267.8377,267.1968,267.2243,106527.0
2019-10-09 09:30:00,293.58,295.68,293.11,295.24,101261.0,268.7807,270.7033,268.3504,270.3004,101261.0
2019-10-09 09:40:00,295.29,295.88,294.85,295.51,53940.0,270.3462,270.8864,269.9434,270.5476,53940.0
2019-10-09 09:50:00,295.5,295.94,294.92,295.18,53305.0,270.5385,270.9413,270.0075,270.2455,53305.0
2019-10-09 10:00:00,295.1,296.34,295.1,296.34,42794.0,270.1723,271.3075,270.1723,271.3075,42794.0
2019-10-09 10:10:00,296.34,296.41,295.78,296.32,35937.0,271.3075,271.3716,270.7948,271.2892,35937.0
2019-10-09 10:20:00,296.31,297.02,296.26,296.92,83679.0,271.2801,271.9301,271.2343,271.8385,83679.0
2019-10-09 10:30:00,296.87,297.24,296.71,297.01,34720.0,271.7928,272.1315,271.6463,271.9209,34720.0
2019-10-09 10:40:00,296.99,297.38,296.9,297.04,28066.0,271.9026,272.2597,271.8202,271.9484,28066.0
2019-10-09 10:50:00,297.1,297.45,297.02,297.27,34091.0,272.0033,272.3238,271.9301,272.159,34091.0
2019-10-09 11:00:00,297.33,297.55,297.0,297.46,46827.0,272.2139,272.4153,271.9118,272.3329,46827.0
2019-10-09 11:10:00,297.42,297.46,296.6,297.2,24185.0,272.2963,272.3329,271.5456,272.0949,24185.0
2019-10-09 11:20:00,297.17,297.28,296.84,297.01,16823.0,272.0674,272.1681,271.7653,271.9209,16823.0
2019-10-09 11:30:00,296.99,297.77,296.99,297.61,25805.0,271.9026,272.6167,271.9026,272.4702,25805.0
2019-10-09 11:40:00,297.72,298.19,297.62,297.89,37472.0,272.571,273.0013,272.4794,272.7266,37472.0
2019-10-09 11:50:00,297.98,298.14,297.75,297.94,18080.0,272.809,272.9555,272.5984,272.7724,18080.0
2019-10-09 12:00:00,297.9,298.23,297.82,298.14,22480.0,272.7357,273.0379,272.6625,272.9555,22480.0
2019-10-09 12:10:00,298.1,298.13,297.78,297.81,15002.0,272.9189,272.9463,272.6259,272.6533,15002.0
2019-10-09 12:20:00,297.81,297.95,297.09,297.44,27177.0,272.6533,272.7815,271.9942,272.3146,27177.0
2019-10-09 12:30:00,297.43,298.04,297.42,297.88,26798.0,272.3054,272.8639,272.2963,272.7174,26798.0
2019-10-09 12:40:00,297.83,298.11,297.83,298.07,21765.0,272.6717,272.928,272.6717,272.8914,21765.0
2019-10-09 12:50:00,298.01,298.14,297.61,298.09,17786.0,272.8365,272.9555,272.4702,272.9097,17786.0
2019-10-09 13:00:00,298.09,298.57,298.08,298.27,33757.0,272.9097,273.3492,272.9005,273.0745,33757.0
2019-10-09 13:10:00,298.29,298.29,297.85,297.9,22924.0,273.0928,273.0928,272.69,272.7357,22924.0
2019-10-09 13:20:00,297.82,298.0,297.7,297.95,10219.0,272.6625,272.8273,272.5526,272.7815,10219.0
2019-10-09 13:30:00,297.9,298.23,297.82,298.22,17497.0,272.7357,273.0379,272.6625,273.0287,17497.0
2019-10-09 13:40:00,298.19,298.32,298.0,298.11,34081.0,273.0013,273.1203,272.8273,272.928,34081.0
2019-10-09 13:50:00,298.06,298.23,297.98,298.09,28567.0,272.8822,273.0379,272.809,272.9097,28567.0
2019-10-09 14:00:00,298.11,298.27,297.67,297.84,44835.0,272.928,273.0745,272.5252,272.6808,44835.0
2019-10-09 14:10:00,297.75,298.08,297.65,297.82,23092.0,272.5984,272.9005,272.5069,272.6625,23092.0
2019-10-09 14:20:00,297.82,297.85,297.56,297.61,15680.0,272.6625,272.69,272.4245,272.4702,15680.0
2019-10-09 14:30:00,297.58,297.93,297.58,297.85,18886.0,272.4428,272.7632,272.4428,272.69,18886.0
2019-10-09 14:40:00,297.85,297.94,297.52,297.58,18342.0,272.69,272.7724,272.3878,272.4428,18342.0
2019-10-09 14:50:00,297.56,297.98,297.44,297.7,43435.0,272.4245,272.809,272.3146,272.5526,43435.0
2019-10-09 15:00:00,297.66,297.67,297.08,297.13,41127.0,272.516,272.5252,271.985,272.0308,41127.0
2019-10-09 15:10:00,297.1,297.13,296.68,296.84,36346.0,272.0033,272.0308,271.6188,271.7653,36346.0
2019-10-09 15:20:00,296.85,297.01,296.57,296.98,28661.0,271.7744,271.9209,271.5181,271.8935,28661.0
2019-10-09 15:30:00,297.01,297.28,296.93,297.23,44332.0,271.9209,272.1681,271.8477,272.1223,44332.0
2019-10-09 15:40:00,297.16,297.35,296.47,296.87,98698.0,272.0583,272.2322,271.4265,271.7928,98698.0
2019-10-09 15:50:00,296.93,297.16,296.61,296.95,156941.0,271.8477,272.0583,271.5547,271.866,156941.0
2019-10-10 09:30:00,297.86,298.8,296.73,298.69,111931.0,272.6991,273.5597,271.6646,273.459,111931.0
2019-10-10 09:40:00,298.55,298.62,296.98,297.71,37515.0,273.3308,273.3949,271.8935,272.5618,37515.0
2019-10-10 09:50:00,297.81,298.96,297.58,298.96,86814.0,272.6533,273.7062,272.4428,273.7062,86814.0
2019-10-10 10:00:00,298.96,299.25,298.24,298.81,49794.0,273.7062,273.9717,273.047,273.5689,49794.0
2019-10-10 10:10:00,298.71,299.48,298.71,299.35,40766.0,273.4773,274.1823,273.4773,274.0633,40766.0
2019-10-10 10:20:00,299.36,299.48,298.74,298.8,35080.0,274.0724,274.1823,273.5048,273.5597,35080.0
2019-10-10 10:30:00,298.88,299.31,298.62,298.93,21660.0,273.633,274.0266,273.3949,273.6787,21660.0
2019-10-10 10:40:00,298.96,298.99,298.61,298.72,17450.0,273.7062,273.7337,273.3858,273.4865,17450.0
2019-10-10 10:50:00,298.72,299.14,298.58,299.09,19575.0,273.4865,273.871,273.3583,273.8252,19575.0
2019-10-10 11:00:00,299.14,299.33,298.67,299.03,39738.0,273.871,274.045,273.4407,273.7703,39738.0
2019-10-10 11:10:00,299.04,299.28,298.76,298.99,16245.0,273.7794,273.9992,273.5231,273.7337,16245.0
2019-10-10 11:20:00,298.99,299.14,298.72,299.13,21359.0,273.7337,273.871,273.4865,273.8618,21359.0
2019-10-10 11:30:00,299.19,299.24,298.64,298.74,14225.0,273.9168,273.9626,273.4132,273.5048,14225.0
2019-10-10 11:40:00,298.78,299.13,298.5,298.95,18798.0,273.5414,273.8618,273.2851,273.6971,18798.0
2019-10-10 11:50:00,298.91,299.22,298.8,299.14,13137.0,273.6604,273.9442,273.5597,273.871,13137.0
2019-10-10 12:00:00,299.06,299.13,298.74,298.74,15938.0,273.7978,273.8618,273.5048,273.5048,15938.0
2019-10-10 12:10:00,298.75,299.05,298.63,298.64,14308.0,273.5139,273.7886,273.4041,273.4132,14308.0
2019-10-10 12:20:00,298.63,298.72,298.03,298.03,17651.0,273.4041,273.4865,272.8548,272.8548,17651.0
2019-10-10 12:30:00,298.09,298.12,297.48,297.52,19081.0,272.9097,272.9372,272.3512,272.3878,19081.0
2019-10-10 12:40:00,297.48,297.67,297.29,297.67,17183.0,272.3512,272.5252,272.1773,272.5252,17183.0
2019-10-10 12:50:00,297.67,297.82,297.45,297.73,13493.0,272.5252,272.6625,272.3238,272.5801,13493.0
2019-10-10 13:00:00,297.73,298.11,297.7,298.11,10234.0,272.5801,272.928,272.5526,272.928,10234.0
2019-10-10 13:10:00,298.06,298.06,297.5,297.56,12359.0,272.8822,272.8822,272.3695,272.4245,12359.0
2019-10-10 13:20:00,297.61,297.67,297.48,297.62,18480.0,272.4702,272.5252,272.3512,272.4794,18480.0
2019-10-10 13:30:00,297.55,297.55,296.75,297.06,22686.0,272.4153,272.4153,271.6829,271.9667,22686.0
2019-10-10 13:40:00,297.2,297.36,297.0,297.23,15552.0,272.0949,272.2414,271.9118,272.1223,15552.0
2019-10-10 13:50:00,297.26,297.95,297.25,297.6,26260.0,272.1498,272.7815,272.1407,272.4611,26260.0
2019-10-10 14:00:00,297.63,297.89,296.26,296.41,26856.0,272.4886,272.7266,271.2343,271.3716,26856.0
2019-10-10 14:10:00,296.39,297.27,296.3,297.04,12921.0,271.3533,272.159,271.2709,271.9484,12921.0
2019-10-10 14:20:00,297.1,297.23,296.8,297.16,8285.0,272.0033,272.1223,271.7287,272.0583,8285.0
2019-10-10 14:30:00,297.15,297.47,297.0,297.21,18145.0,272.0491,272.3421,271.9118,272.104,18145.0
2019-10-10 14:40:00,297.14,297.14,296.7,296.84,8496.0,272.0399,272.0399,271.6371,271.7653,8496.0
2019-10-10 14:50:00,296.78,296.88,296.46,296.62,12260.0,271.7104,271.8019,271.4174,271.5639,12260.0
2019-10-10 15:00:00,296.61,296.68,296.39,296.43,13677.0,271.5547,271.6188,271.3533,271.3899,13677.0
2019-10-10 15:10:00,296.38,296.86,296.26,296.82,24132.0,271.3441,271.7836,271.2343,271.747,24132.0
2019-10-10 15:20:00,296.91,297.14,296.7,297.05,21344.0,271.8294,272.0399,271.6371,271.9575,21344.0
2019-10-10 15:30:00,297.15,297.31,296.96,297.1,19335.0,272.0491,272.1956,271.8752,272.0033,19335.0
2019-10-10 15:40:00,297.08,297.18,296.73,296.98,19074.0,271.985,272.0766,271.6646,271.8935,19074.0
2019-10-10 15:50:00,297.02,297.13,296.72,297.13,88009.0,271.9301,272.0308,271.6554,272.0308,88009.0
2019-10-11 09:30:00,298.01,298.91,297.53,298.55,78389.0,272.8365,273.6604,272.397,273.3308,78389.0
2019-10-11 09:40:00,298.74,298.87,298.03,298.41,32598.0,273.5048,273.6238,272.8548,273.2027,32598.0
2019-10-11 09:50:00,298.32,298.61,298.2,298.48,34550.0,273.1203,273.3858,273.0104,273.2668,34550.0
2019-10-11 10:00:00,298.42,298.84,298.4,298.66,29815.0,273.2118,273.5963,273.1935,273.4315,29815.0
2019-10-11 10:10:00,298.67,299.49,298.52,299.27,63305.0,273.4407,274.1914,273.3034,273.99,63305.0
2019-10-11 10:20:00,299.27,299.3,298.9,299.26,18177.0,273.99,274.0175,273.6513,273.9809,18177.0
2019-10-11 10:30:00,299.34,299.4,298.87,298.9,19398.0,274.0541,274.109,273.6238,273.6513,19398.0
2019-10-11 10:40:00,298.91,299.08,298.58,298.81,23007.0,273.6604,273.8161,273.3583,273.5689,23007.0
2019-10-11 10:50:00,298.84,299.4,298.73,299.35,24673.0,273.5963,274.109,273.4956,274.0633,24673.0
2019-10-11 11:00:00,299.44,299.81,299.36,299.67,37567.0,274.1457,274.4844,274.0724,274.3562,37567.0
2019-10-11 11:10:00,299.72,299.85,299.5,299.84,23460.0,274.402,274.521,274.2006,274.5119,23460.0
2019-10-11 11:20:00,299.72,300.48,299.71,300.41,53349.0,274.402,275.0978,274.3929,275.0337,53349.0
2019-10-11 11:30:00,300.47,300.76,300.04,300.04,33193.0,275.0887,275.3542,274.695,274.695,33193.0
2019-10-11 11:40:00,300.0,300.03,299.02,299.49,29283.0,274.6584,274.6858,273.7611,274.1914,29283.0
2019-10-11 11:50:00,299.55,299.6,299.05,299.16,15558.0,274.2464,274.2921,273.7886,273.8893,15558.0
2019-10-11 12:00:00,299.19,299.2,298.8,299.05,15741.0,273.9168,273.9259,273.5597,273.7886,15741.0
2019-10-11 12:10:00,298.98,299.31,298.95,299.03,12715.0,273.7245,274.0266,273.6971,273.7703,12715.0
2019-10-11 12:20:00,299.0,299.24,298.9,298.93,14398.0,273.7428,273.9626,273.6513,273.6787,14398.0
2019-10-11 12:30:00,298.89,299.18,297.61,298.54,27302.0,273.6421,273.9076,272.4702,273.3217,27302.0
2019-10-11 12:40:00,298.56,298.9,298.39,298.88,7078.0,273.34,273.6513,273.1844,273.633,7078.0
2019-10-11 12:50:00,298.87,299.19,298.82,298.92,11047.0,273.6238,273.9168,273.578,273.6696,11047.0
2019-10-11 13:00:00,298.96,299.08,298.72,298.88,12210.0,273.7062,273.8161,273.4865,273.633,12210.0
2019-10-11 13:10:00,298.85,298.89,298.53,298.78,6992.0,273.6055,273.6421,273.3125,273.5414,6992.0
2019-10-11 13:20:00,298.86,299.63,298.74,298.92,24389.0,273.6147,274.3196,273.5048,273.6696,24389.0
2019-10-11 13:30:00,298.82,299.09,298.65,298.77,11235.0,273.578,273.8252,273.4224,273.5323,11235.0
2019-10-11 13:40:00,298.79,299.08,298.71,298.83,11051.0,273.5506,273.8161,273.4773,273.5872,11051.0
2019-10-11 13:50:00,298.84,298.98,298.79,298.88,9865.0,273.5963,273.7245,273.5506,273.633,9865.0
2019-10-11 14:00:00,298.82,298.82,298.4,298.45,14722.0,273.578,273.578,273.1935,273.2393,14722.0
2019-10-11 14:10:00,298.41,298.64,298.24,298.64,16158.0,273.2027,273.4132,273.047,273.4132,16158.0
2019-10-11 14:20:00,298.72,299.19,298.72,299.19,16837.0,273.4865,273.9168,273.4865,273.9168,16837.0
2019-10-11 14:30:00,299.19,299.31,299.15,299.3,10784.0,273.9168,274.0266,273.8802,274.0175,10784.0
2019-10-11 14:40:00,299.34,299.91,299.33,299.5,21013.0,274.0541,274.576,274.045,274.2006,21013.0
2019-10-11 14:50:00,299.48,299.65,299.37,299.65,16327.0,274.1823,274.3379,274.0816,274.3379,16327.0
2019-10-11 15:00:00,299.56,299.57,299.14,299.34,18425.0,274.2555,274.2647,273.871,274.0541,18425.0
2019-10-11 15:10:00,299.28,299.43,299.15,299.36,15719.0,273.9992,274.1365,273.8802,274.0724,15719.0
2019-10-11 15:20:00,299.35,299.89,299.29,299.72,38718.0,274.0633,274.5576,274.0083,274.402,38718.0
2019-10-11 15:30:00,299.75,300.05,299.29,299.81,42483.0,274.4295,274.7041,274.0083,274.4844,42483.0
2019-10-11 15:40:00,299.89,299.94,298.52,298.71,66411.0,274.5576,274.6034,273.3034,273.4773,66411.0
2019-10-11 15:50:00,298.56,298.78,297.36,297.42,127314.0,273.34,273.5414,272.2414,272.2963,127314.0
2019-10-14 09:30:00,298.0,299.21,297.85,298.65,43677.0,272.8273,273.9351,272.69,273.4224,43677.0
2019-10-14 09:40:00,298.83,299.7,298.68,299.62,40779.0,273.5872,274.3837,273.4499,274.3105,40779.0
2019-10-14 09:50:00,299.6,299.97,299.15,299.54,24428.0,274.2921,274.6309,273.8802,274.2372,24428.0
2019-10-14 10:00:00,299.38,300.14,299.23,300.13,23132.0,274.0907,274.7865,273.9534,274.7774,23132.0
2019-10-14 10:10:00,300.04,300.34,299.48,299.57,20656.0,274.695,274.9696,274.1823,274.2647,20656.0
2019-10-14 10:20:00,299.5,299.53,299.2,299.28,16261.0,274.2006,274.2281,273.9259,273.9992,16261.0
2019-10-14 10:30:00,299.29,299.7,299.28,299.61,10692.0,274.0083,274.3837,273.9992,274.3013,10692.0
2019-10-14 10:40:00,299.56,299.64,299.37,299.49,12405.0,274.2555,274.3288,274.0816,274.1914,12405.0
2019-10-14 10:50:00,299.52,299.58,299.2,299.43,17258.0,274.2189,274.2738,273.9259,274.1365,17258.0
2019-10-14 11:00:00,299.36,299.39,298.73,298.78,15830.0,274.0724,274.0999,273.4956,273.5414,15830.0
2019-10-14 11:10:00,298.86,298.89,298.47,298.53,16023.0,273.6147,273.6421,273.2576,273.3125,16023.0
2019-10-14 11:20:00,298.5,298.74,298.24,298.53,14237.0,273.2851,273.5048,273.047,273.3125,14237.0
2019-10-14 11:30:00,298.58,298.92,298.55,298.88,15285.0,273.3583,273.6696,273.3308,273.633,15285.0
2019-10-14 11:40:00,298.88,298.88,298.69,298.86,10776.0,273.633,273.633,273.459,273.6147,10776.0
2019-10-14 11:50:00,298.86,298.93,298.52,298.66,10842.0,273.6147,273.6787,273.3034,273.4315,10842.0
2019-10-14 12:00:00,298.69,298.71,298.47,298.51,10843.0,273.459,273.4773,273.2576,273.2942,10843.0
2019-10-14 12:10:00,298.51,298.55,298.05,298.25,13576.0,273.2942,273.3308,272.8731,273.0562,13576.0
2019-10-14 12:20:00,298.21,298.33,298.04,298.13,12641.0,273.0196,273.1294,272.8639,272.9463,12641.0
2019-10-14 12:30:00,298.14,298.33,298.1,298.2,8879.0,272.9555,273.1294,272.9189,273.0104,8879.0
2019-10-14 12:40:00,298.2,298.21,297.9,297.92,13615.0,273.0104,273.0196,272.7357,272.7541,13615.0
2019-10-14 12:50:00,297.88,298.13,297.84,297.97,7985.0,272.7174,272.9463,272.6808,272.7998,7985.0
2019-10-14 13:00:00,297.98,298.22,297.98,298.15,6928.0,272.809,273.0287,272.809,272.9646,6928.0
2019-10-14 13:10:00,298.13,298.17,298.04,298.11,5735.0,272.9463,272.9829,272.8639,272.928,5735.0
2019-10-14 13:20:00,298.11,298.23,298.09,298.15,6973.0,272.928,273.0379,272.9097,272.9646,6973.0
2019-10-14 13:30:00,298.16,298.18,298.07,298.1,7455.0,272.9738,272.9921,272.8914,272.9189,7455.0
2019-10-14 13:40:00,298.09,298.47,298.07,298.44,9352.0,272.9097,273.2576,272.8914,273.2301,9352.0
2019-10-14 13:50:00,298.46,298.61,298.33,298.6,12820.0,273.2484,273.3858,273.1294,273.3766,12820.0
2019-10-14 14:00:00,298.58,298.76,298.51,298.62,11040.0,273.3583,273.5231,273.2942,273.3949,11040.0
2019-10-14 14:10:00,298.61,299.27,298.6,298.98,19671.0,273.3858,273.99,273.3766,273.7245,19671.0
2019-10-14 14:20:00,298.96,298.97,298.56,298.72,37650.0,273.7062,273.7154,273.34,273.4865,37650.0
2019-10-14 14:30:00,298.74,298.74,298.07,298.11,15719.0,273.5048,273.5048,272.8914,272.928,15719.0
2019-10-14 14:40:00,298.12,298.37,298.1,298.33,19749.0,272.9372,273.166,272.9189,273.1294,19749.0
2019-10-14 14:50:00,298.47,298.61,298.4,298.56,12869.0,273.2576,273.3858,273.1935,273.34,12869.0
2019-10-14 15:00:00,298.56,298.8,298.53,298.67,14945.0,273.34,273.5597,273.3125,273.4407,14945.0
2019-10-14 15:10:00,298.7,298.7,298.33,298.44,12742.0,273.4682,273.4682,273.1294,273.2301,12742.0
2019-10-14 15:20:00,298.46,298.46,298.14,298.28,12899.0,273.2484,273.2484,272.9555,273.0836,12899.0
2019-10-14 15:30:00,298.28,298.29,297.72,297.72,29088.0,273.0836,273.0928,272.571,272.571,29088.0
2019-10-14 15:40:00,297.7,297.74,297.53,297.66,23740.0,272.5526,272.5893,272.397,272.516,23740.0
2019-10-14 15:50:00,297.66,298.12,297.5,297.52,101750.0,272.516,272.9372,272.3695,272.3878,101750.0
2019-10-15 09:30:00,298.32,299.64,298.08,299.38,39804.0,273.1203,274.3288,272.9005,274.0907,39804.0
2019-10-15 09:40:00,299.38,299.6,299.13,299.13,20895.0,274.0907,274.2921,273.8618,273.8618,20895.0
2019-10-15 09:50:00,299.19,299.3,298.3,298.45,13869.0,273.9168,274.0175,273.102,273.2393,13869.0
2019-10-15 10:00:00,298.37,298.97,298.37,298.85,22828.0,273.166,273.7154,273.166,273.6055,22828.0
2019-10-15 10:10:00,298.86,298.91,298.31,298.54,23491.0,273.6147,273.6604,273.1111,273.3217,23491.0
2019-10-15 10:20:00,298.63,298.76,298.27,298.47,12505.0,273.4041,273.5231,273.0745,273.2576,12505.0
2019-10-15 10:30:00,298.53,298.54,298.14,298.3,13366.0,273.3125,273.3217,272.9555,273.102,13366.0
2019-10-15 10:40:00,298.41,298.69,298.39,298.39,15587.0,273.2027,273.459,273.1844,273.1844,15587.0
2019-10-15 10:50:00,298.42,298.82,298.26,298.8,18221.0,273.2118,273.578,273.0653,273.5597,18221.0
2019-10-15 11:00:00,298.79,298.96,298.53,298.69,26770.0,273.5506,273.7062,273.3125,273.459,26770.0
2019-10-15 11:10:00,298.6,298.82,298.35,298.71,17746.0,273.3766,273.578,273.1477,273.4773,17746.0
2019-10-15 11:20:00,298.72,298.96,298.66,298.9,26606.0,273.4865,273.7062,273.4315,273.6513,26606.0
2019-10-15 11:30:00,298.86,298.98,298.64,298.82,22696.0,273.6147,273.7245,273.4132,273.578,22696.0
2019-10-15 11:40:00,298.83,298.92,298.62,298.81,13941.0,273.5872,273.6696,273.3949,273.5689,13941.0
2019-10-15 11:50:00,298.81,298.91,298.7,298.78,10250.0,273.5689,273.6604,273.4682,273.5414,10250.0
2019-10-15 12:00:00,298.79,298.79,298.41,298.64,10752.0,273.5506,273.5506,273.2027,273.4132,10752.0
2019-10-15 12:10:00,298.63,298.63,298.3,298.32,15224.0,273.4041,273.4041,273.102,273.1203,15224.0
2019-10-15 12:20:00,298.28,298.3,298.1,298.14,11674.0,273.0836,273.102,272.9189,272.9555,11674.0
2019-10-15 12:30:00,298.1,298.26,297.73,297.91,31994.0,272.9189,273.0653,272.5801,272.7449,31994.0
2019-10-15 12:40:00,297.96,298.06,297.7,297.85,9533.0,272.7907,272.8822,272.5526,272.69,9533.0
2019-10-15 12:50:00,297.85,298.39,297.65,298.39,36379.0,272.69,273.1844,272.5069,273.1844,36379.0
2019-10-15 13:00:00,298.38,298.41,298.15,298.19,9773.0,273.1752,273.2027,272.9646,273.0013,9773.0
2019-10-15 13:10:00,298.18,298.2,298.06,298.06,9465.0,272.9921,273.0104,272.8822,272.8822,9465.0
2019-10-15 13:20:00,298.2,298.2,297.56,297.61,18726.0,273.0104,273.0104,272.4245,272.4702,18726.0
2019-10-15 13:30:00,297.64,297.67,297.23,297.32,40213.0,272.4977,272.5252,272.1223,272.2047,40213.0
2019-10-15 13:40:00,297.35,297.86,297.27,297.86,17937.0,272.2322,272.6991,272.159,272.6991,17937.0
2019-10-15 13:50:00,297.83,298.16,297.83,297.97,15437.0,272.6717,272.9738,272.6717,272.7998,15437.0
2019-10-15 14:00:00,297.98,298.23,297.87,298.22,13482.0,272.809,273.0379,272.7083,273.0287,13482.0
2019-10-15 14:10:00,298.18,298.46,298.11,298.37,12350.0,272.9921,273.2484,272.928,273.166,12350.0
2019-10-15 14:20:00,298.35,298.59,298.32,298.51,14744.0,273.1477,273.3675,273.1203,273.2942,14744.0
2019-10-15 14:30:00,298.55,298.71,298.42,298.49,12561.0,273.3308,273.4773,273.2118,273.2759,12561.0
2019-10-15 14:40:00,298.49,298.73,298.47,298.57,20491.0,273.2759,273.4956,273.2576,273.3492,20491.0
2019-10-15 14:50:00,298.52,298.74,298.39,298.73,15397.0,273.3034,273.5048,273.1844,273.4956,15397.0
2019-10-15 15:00:00,298.71,298.86,298.65,298.7,15982.0,273.4773,273.6147,273.4224,273.4682,15982.0
2019-10-15 15:10:00,298.71,298.81,298.57,298.73,15982.0,273.4773,273.5689,273.3492,273.4956,15982.0
2019-10-15 15:20:00,298.79,298.95,298.65,298.81,15195.0,273.5506,273.6971,273.4224,273.5689,15195.0
2019-10-15 15:30:00,298.83,299.04,298.78,298.99,20316.0,273.5872,273.7794,273.5414,273.7337,20316.0
2019-10-15 15:40:00,298.98,299.05,298.57,298.68,28698.0,273.7245,273.7886,273.3492,273.4499,28698.0
2019-10-15 15:50:00,298.64,298.77,298.25,298.47,89989.0,273.4132,273.5323,273.0562,273.2576,89989.0
2019-10-16 09:30:00,296.7,296.99,295.25,295.56,97755.0,271.6371,271.9026,270.3096,270.5934,97755.0
2019-10-16 09:40:00,295.59,295.72,295.08,295.68,66531.0,270.6209,270.7399,270.154,270.7033,66531.0
2019-10-16 09:50:00,295.66,296.36,295.25,296.0,41926.0,270.685,271.3258,270.3096,270.9962,41926.0
2019-10-16 10:00:00,295.92,296.4,295.84,296.18,20677.0,270.923,271.3625,270.8498,271.161,20677.0
2019-10-16 10:10:00,296.2,296.5,295.88,296.45,30271.0,271.1793,271.454,270.8864,271.4082,30271.0
2019-10-16 10:20:00,296.5,296.81,296.38,296.55,20989.0,271.454,271.7378,271.3441,271.4998,20989.0
2019-10-16 10:30:00,296.55,297.41,296.5,297.41,17922.0,271.4998,272.2871,271.454,272.2871,17922.0
2019-10-16 10:40:00,297.38,298.18,297.37,298.15,20576.0,272.2597,272.9921,272.2505,272.9646,20576.0
2019-10-16 10:50:00,298.12,298.31,297.86,298.16,29332.0,272.9372,273.1111,272.6991,272.9738,29332.0
2019-10-16 11:00:00,298.14,298.5,298.08,298.13,23592.0,272.9555,273.2851,272.9005,272.9463,23592.0
2019-10-16 11:10:00,298.17,298.21,297.21,297.45,20164.0,272.9829,273.0196,272.104,272.3238,20164.0
2019-10-16 11:20:00,297.48,297.71,297.34,297.36,8204.0,272.3512,272.5618,272.2231,272.2414,8204.0
2019-10-16 11:30:00,297.4,297.57,297.08,297.57,20607.0,272.278,272.4336,271.985,272.4336,20607.0
2019-10-16 11:40:00,297.56,297.56,297.17,297.44,12294.0,272.4245,272.4245,272.0674,272.3146,12294.0
2019-10-16 11:50:00,297.4,297.46,296.81,296.82,14169.0,272.278,272.3329,271.7378,271.747,14169.0
2019-10-16 12:00:00,296.83,296.98,296.69,296.74,101970.0,271.7561,271.8935,271.628,271.6737,101970.0
2019-10-16 12:10:00,296.77,296.95,296.68,296.79,33743.0,271.7012,271.866,271.6188,271.7195,33743.0
2019-10-16 12:20:00,296.78,297.43,296.76,297.19,19850.0,271.7104,272.3054,271.692,272.0857,19850.0
2019-10-16 12:30:00,297.2,297.64,297.19,297.64,12931.0,272.0949,272.4977,272.0857,272.4977,12931.0
2019-10-16 12:40:00,297.63,297.93,297.56,297.78,5535.0,272.4886,272.7632,272.4245,272.6259,5535.0
2019-10-16 12:50:00,297.75,297.83,297.57,297.67,13145.0,272.5984,272.6717,272.4336,272.5252,13145.0
2019-10-16 13:00:00,297.65,297.84,297.55,297.62,8185.0,272.5069,272.6808,272.4153,272.4794,8185.0
2019-10-16 13:10:00,297.64,298.34,297.64,298.34,37947.0,272.4977,273.1386,272.4977,273.1386,37947.0
2019-10-16 13:20:00,298.31,298.67,298.27,298.63,33986.0,273.1111,273.4407,273.0745,273.4041,33986.0
2019-10-16 13:30:00,298.68,298.72,298.43,298.57,12190.0,273.4499,273.4865,273.221,273.3492,12190.0
2019-10-16 13:40:00,298.57,298.72,298.21,298.25,23264.0,273.3492,273.4865,273.0196,273.0562,23264.0
2019-10-16 13:50:00,298.33,298.65,298.33,298.52,12341.0,273.1294,273.4224,273.1294,273.3034,12341.0
2019-10-16 14:00:00,298.53,298.54,297.8,297.95,49210.0,273.3125,273.3217,272.6442,272.7815,49210.0
2019-10-16 14:10:00,297.98,298.16,297.98,298.04,12552.0,272.809,272.9738,272.809,272.8639,12552.0
2019-10-16 14:20:00,298.01,298.41,297.98,298.35,15300.0,272.8365,273.2027,272.809,273.1477,15300.0
2019-10-16 14:30:00,298.36,298.68,298.3,298.65,10458.0,273.1569,273.4499,273.102,273.4224,10458.0
2019-10-16 14:40:00,298.64,298.7,298.36,298.47,8958.0,273.4132,273.4682,273.1569,273.2576,8958.0
2019-10-16 14:50:00,298.45,298.58,298.43,298.51,7585.0,273.2393,273.3583,273.221,273.2942,7585.0
2019-10-16 15:00:00,298.48,298.63,298.48,298.57,8448.0,273.2668,273.4041,273.2668,273.3492,8448.0
2019-10-16 15:10:00,298.57,298.6,298.22,298.37,22564.0,273.3492,273.3766,273.0287,273.166,22564.0
2019-10-16 15:20:00,298.37,298.56,298.17,298.52,20142.0,273.166,273.34,272.9829,273.3034,20142.0
2019-10-16 15:30:00,298.49,298.74,298.46,298.67,19018.0,273.2759,273.5048,273.2484,273.4407,19018.0
2019-10-16 15:40:00,298.67,298.73,298.33,298.57,28836.0,273.4407,273.4956,273.1294,273.3492,28836.0
2019-10-16 15:50:00,298.57,298.97,298.55,298.82,112365.0,273.3492,273.7154,273.3308,273.578,112365.0
2019-10-17 09:30:00,298.85,299.96,298.85,299.88,43802.0,273.6055,274.6217,273.6055,274.5485,43802.0
2019-10-17 09:40:00,299.92,300.59,299.87,300.45,67775.0,274.5851,275.1985,274.5393,275.0703,67775.0
2019-10-17 09:50:00,300.49,301.88,300.49,301.78,84988.0,275.107,276.3795,275.107,276.288,84988.0
2019-10-17 10:00:00,301.81,301.97,300.99,300.99,43376.0,276.3155,276.4619,275.5647,275.5647,43376.0
2019-10-17 10:10:00,300.86,301.19,300.64,300.91,35399.0,275.4457,275.7478,275.2443,275.4915,35399.0
2019-10-17 10:20:00,300.93,300.93,300.18,300.3,22285.0,275.5098,275.5098,274.8232,274.933,22285.0
2019-10-17 10:30:00,300.24,300.37,300.05,300.19,16749.0,274.8781,274.9971,274.7041,274.8323,16749.0
2019-10-17 10:40:00,300.22,300.68,300.22,300.45,18123.0,274.8598,275.2809,274.8598,275.0703,18123.0
2019-10-17 10:50:00,300.38,300.71,300.24,300.47,16687.0,275.0063,275.3084,274.8781,275.0887,16687.0
2019-10-17 11:00:00,300.28,300.71,300.0,300.5,27378.0,274.9147,275.3084,274.6584,275.1161,27378.0
2019-10-17 11:10:00,300.51,300.84,300.22,300.25,10664.0,275.1253,275.4274,274.8598,274.8872,10664.0
2019-10-17 11:20:00,300.29,300.6,300.15,300.58,10121.0,274.9239,275.2077,274.7957,275.1894,10121.0
2019-10-17 11:30:00,300.63,300.85,300.46,300.75,10234.0,275.2351,275.4366,275.0795,275.345,10234.0
2019-10-17 11:40:00,300.76,300.79,300.39,300.63,8898.0,275.3542,275.3816,275.0154,275.2351,8898.0
2019-10-17 11:50:00,300.54,300.74,300.3,300.74,11601.0,275.1527,275.3358,274.933,275.3358,11601.0
2019-10-17 12:00:00,300.75,300.78,300.34,300.78,8578.0,275.345,275.3725,274.9696,275.3725,8578.0
2019-10-17 12:10:00,300.7,300.73,300.5,300.61,5900.0,275.2992,275.3267,275.1161,275.2168,5900.0
2019-10-17 12:20:00,300.56,301.08,300.56,300.98,12736.0,275.1711,275.6471,275.1711,275.5556,12736.0
2019-10-17 12:30:00,300.99,301.38,300.95,301.36,22702.0,275.5647,275.9218,275.5281,275.9035,22702.0
2019-10-17 12:40:00,301.36,301.66,301.36,301.4,19447.0,275.9035,276.1781,275.9035,275.9401,19447.0
2019-10-17 12:50:00,301.43,301.78,301.37,301.76,14344.0,275.9676,276.288,275.9126,276.2697,14344.0
2019-10-17 13:00:00,301.75,301.84,301.42,301.52,15086.0,276.2605,276.3429,275.9584,276.05,15086.0
2019-10-17 13:10:00,301.56,301.72,301.54,301.63,11140.0,276.0866,276.2331,276.0683,276.1507,11140.0
2019-10-17 13:20:00,301.65,301.79,301.36,301.73,50880.0,276.169,276.2972,275.9035,276.2422,50880.0
2019-10-17 13:30:00,301.76,301.88,301.73,301.78,12589.0,276.2697,276.3795,276.2422,276.288,12589.0
2019-10-17 13:40:00,301.71,301.74,301.44,301.68,12569.0,276.2239,276.2514,275.9767,276.1964,12569.0
2019-10-17 13:50:00,301.69,301.78,301.56,301.62,14971.0,276.2056,276.288,276.0866,276.1415,14971.0
2019-10-17 14:00:00,301.65,302.49,301.32,302.41,109156.0,276.169,276.938,275.8669,276.8648,109156.0
2019-10-17 14:10:00,302.42,302.49,302.21,302.44,20159.0,276.8739,276.938,276.6817,276.8922,20159.0
2019-10-17 14:20:00,302.41,302.45,302.0,302.14,13678.0,276.8648,276.9014,276.4894,276.6176,13678.0
2019-10-17 14:30:00,302.09,302.09,301.82,302.0,15480.0,276.5718,276.5718,276.3246,276.4894,15480.0
2019-10-17 14:40:00,302.03,302.35,301.99,302.33,21771.0,276.5169,276.8098,276.4803,276.7915,21771.0
2019-10-17 14:50:00,302.33,302.46,302.26,302.36,15415.0,276.7915,276.9106,276.7274,276.819,15415.0
2019-10-17 15:00:00,302.36,302.41,301.95,301.95,17237.0,276.819,276.8648,276.4436,276.4436,17237.0
2019-10-17 15:10:00,301.98,302.24,301.7,301.74,18088.0,276.4711,276.7091,276.2148,276.2514,18088.0
2019-10-17 15:20:00,301.72,302.05,301.7,302.03,17336.0,276.2331,276.5352,276.2148,276.5169,17336.0
2019-10-17 15:30:00,302.09,302.38,302.04,302.31,26603.0,276.5718,276.8373,276.526,276.7732,26603.0
2019-10-17 15:40:00,302.3,302.61,302.24,302.36,33080.0,276.7641,277.0479,276.7091,276.819,33080.0
2019-10-17 15:50:00,302.29,302.56,302.1,302.42,100642.0,276.7549,277.0021,276.581,276.8739,100642.0
2019-10-18 09:30:00,302.65,302.72,300.97,302.53,188533.0,277.0845,277.1486,275.5464,276.9746,188533.0
2019-10-18 09:40:00,302.52,302.92,302.26,302.82,17068.0,276.9655,277.3317,276.7274,277.2401,17068.0
2019-10-18 09:50:00,302.83,303.9,302.69,303.53,48824.0,277.2493,278.2289,277.1211,277.8902,48824.0
2019-10-18 10:00:00,303.61,304.0,302.88,302.99,62624.0,277.9634,278.3205,277.2951,277.3958,62624.0
2019-10-18 10:10:00,303.0,303.34,302.88,303.33,27530.0,277.4049,277.7162,277.2951,277.7071,27530.0
2019-10-18 10:20:00,303.28,303.95,303.23,303.44,30196.0,277.6613,278.2747,277.6155,277.8078,30196.0
2019-10-18 10:30:00,303.48,303.52,302.76,303.02,26196.0,277.8444,277.881,277.1852,277.4232,26196.0
2019-10-18 10:40:00,303.0,303.01,302.39,302.85,18593.0,277.4049,277.4141,276.8465,277.2676,18593.0
2019-10-18 10:50:00,302.9,303.31,302.9,303.16,27118.0,277.3134,277.6888,277.3134,277.5514,27118.0
2019-10-18 11:00:00,303.16,303.28,303.06,303.17,13207.0,277.5514,277.6613,277.4599,277.5606,13207.0
2019-10-18 11:10:00,303.15,303.83,303.1,303.83,20868.0,277.5423,278.1648,277.4965,278.1648,20868.0
2019-10-18 11:20:00,303.81,303.85,303.37,303.45,20995.0,278.1465,278.1831,277.7437,277.8169,20995.0
2019-10-18 11:30:00,303.5,303.68,303.2,303.4,24051.0,277.8627,278.0275,277.588,277.7712,24051.0
2019-10-18 11:40:00,303.42,303.5,303.01,303.09,15467.0,277.7895,277.8627,277.4141,277.4873,15467.0
2019-10-18 11:50:00,303.06,303.13,302.61,302.63,20983.0,277.4599,277.524,277.0479,277.0662,20983.0
2019-10-18 12:00:00,302.61,302.75,302.47,302.72,17083.0,277.0479,277.1761,276.9197,277.1486,17083.0
2019-10-18 12:10:00,302.69,302.95,302.18,302.2,25754.0,277.1211,277.3592,276.6542,276.6725,25754.0
2019-10-18 12:20:00,302.16,302.36,301.86,302.13,21444.0,276.6359,276.819,276.3612,276.6084,21444.0
2019-10-18 12:30:00,302.08,302.33,301.86,302.3,15234.0,276.5627,276.7915,276.3612,276.7641,15234.0
2019-10-18 12:40:00,302.26,302.38,302.09,302.3,11310.0,276.7274,276.8373,276.5718,276.7641,11310.0
2019-10-18 12:50:00,302.25,302.29,302.0,302.09,7188.0,276.7183,276.7549,276.4894,276.5718,7188.0
2019-10-18 13:00:00,302.1,302.28,301.98,302.23,11535.0,276.581,276.7458,276.4711,276.7,11535.0
2019-10-18 13:10:00,302.18,302.6,302.17,302.56,10993.0,276.6542,277.0387,276.6451,277.0021,10993.0
2019-10-18 13:20:00,302.54,302.6,302.37,302.47,12872.0,276.9838,277.0387,276.8282,276.9197,12872.0
2019-10-18 13:30:00,302.42,302.58,302.34,302.47,9689.0,276.8739,277.0204,276.8007,276.9197,9689.0
2019-10-18 13:40:00,302.51,302.82,302.4,302.82,11136.0,276.9563,277.2401,276.8556,277.2401,11136.0
2019-10-18 13:50:00,302.8,302.94,302.62,302.76,9294.0,277.2218,277.35,277.057,277.1852,9294.0
2019-10-18 14:00:00,302.79,302.83,302.6,302.71,11900.0,277.2127,277.2493,277.0387,277.1394,11900.0
2019-10-18 14:10:00,302.7,302.9,302.65,302.87,7515.0,277.1303,277.3134,277.0845,277.2859,7515.0
2019-10-18 14:20:00,302.88,303.07,302.88,303.04,9401.0,277.2951,277.469,277.2951,277.4416,9401.0
2019-10-18 14:30:00,302.99,303.01,302.58,302.6,11115.0,277.3958,277.4141,277.0204,277.0387,11115.0
2019-10-18 14:40:00,302.6,302.69,302.52,302.59,12296.0,277.0387,277.1211,276.9655,277.0296,12296.0
2019-10-18 14:50:00,302.64,303.02,302.58,303.0,10938.0,277.0753,277.4232,277.0204,277.4049,10938.0
2019-10-18 15:00:00,303.03,303.25,303.03,303.21,12736.0,277.4324,277.6338,277.4324,277.5972,12736.0
2019-10-18 15:10:00,303.16,303.34,303.13,303.31,12857.0,277.5514,277.7162,277.524,277.6888,12857.0
2019-10-18 15:20:00,303.34,303.54,303.28,303.41,25215.0,277.7162,277.8993,277.6613,277.7803,25215.0
2019-10-18 15:30:00,303.38,303.53,303.24,303.3,28116.0,277.7528,277.8902,277.6247,277.6796,28116.0
2019-10-18 15:40:00,303.28,303.34,303.16,303.25,28529.0,277.6613,277.7162,277.5514,277.6338,28529.0
2019-10-18 15:50:00,303.23,303.74,302.7,302.71,126274.0,277.6155,278.0824,277.1303,277.1394,126274.0
2019-10-21 09:30:00,303.0,303.51,302.64,302.65,43892.0,277.4049,277.8719,277.0753,277.0845,43892.0
2019-10-21 09:40:00,302.67,302.67,301.52,301.59,46059.0,277.1028,277.1028,276.05,276.114,46059.0
2019-10-21 09:50:00,301.57,301.65,300.61,301.21,40900.0,276.0957,276.169,275.2168,275.7661,40900.0
2019-10-21 10:00:00,301.28,302.18,301.18,302.18,16002.0,275.8302,276.6542,275.7387,276.6542,16002.0
2019-10-21 10:10:00,302.11,302.3,301.97,302.21,19114.0,276.5901,276.7641,276.4619,276.6817,19114.0
2019-10-21 10:20:00,302.19,302.42,301.92,301.92,20430.0,276.6634,276.8739,276.4162,276.4162,20430.0
2019-10-21 10:30:00,301.91,302.06,301.43,301.83,15113.0,276.407,276.5443,275.9676,276.3338,15113.0
2019-10-21 10:40:00,301.87,302.01,301.65,301.9,13808.0,276.3704,276.4986,276.169,276.3979,13808.0
2019-10-21 10:50:00,301.9,302.02,301.51,301.65,17132.0,276.3979,276.5077,276.0408,276.169,17132.0
2019-10-21 11:00:00,301.75,301.92,301.16,301.16,15160.0,276.2605,276.4162,275.7204,275.7204,15160.0
2019-10-21 11:10:00,301.19,301.4,301.0,301.33,18897.0,275.7478,275.9401,275.5739,275.876,18897.0
2019-10-21 11:20:00,301.31,301.43,301.19,301.19,11168.0,275.8577,275.9676,275.7478,275.7478,11168.0
2019-10-21 11:30:00,301.19,301.22,300.45,300.72,36791.0,275.7478,275.7753,275.0703,275.3175,36791.0
2019-10-21 11:40:00,300.71,300.8,300.47,300.63,12449.0,275.3084,275.3908,275.0887,275.2351,12449.0
2019-10-21 11:50:00,300.65,300.66,300.44,300.47,14878.0,275.2534,275.2626,275.0612,275.0887,14878.0
2019-10-21 12:00:00,300.45,300.61,300.42,300.59,17917.0,275.0703,275.2168,275.0429,275.1985,17917.0
2019-10-21 12:10:00,300.62,300.62,300.28,300.36,9623.0,275.226,275.226,274.9147,274.9879,9623.0
2019-10-21 12:20:00,300.33,300.56,300.28,300.5,12494.0,274.9605,275.1711,274.9147,275.1161,12494.0
2019-10-21 12:30:00,300.54,300.72,300.49,300.58,13484.0,275.1527,275.3175,275.107,275.1894,13484.0
2019-10-21 12:40:00,300.57,300.64,300.3,300.43,13953.0,275.1802,275.2443,274.933,275.052,13953.0
2019-10-21 12:50:00,300.44,300.56,300.22,300.23,18735.0,275.0612,275.1711,274.8598,274.8689,18735.0
2019-10-21 13:00:00,300.2,300.57,300.17,300.57,14830.0,274.8415,275.1802,274.814,275.1802,14830.0
2019-10-21 13:10:00,300.51,300.84,300.51,300.75,18434.0,275.1253,275.4274,275.1253,275.345,18434.0
2019-10-21 13:20:00,300.75,300.78,300.4,300.67,14795.0,275.345,275.3725,275.0246,275.2718,14795.0
2019-10-21 13:30:00,300.67,300.74,300.53,300.56,12692.0,275.2718,275.3358,275.1436,275.1711,12692.0
2019-10-21 13:40:00,300.52,300.6,300.44,300.58,8718.0,275.1344,275.2077,275.0612,275.1894,8718.0
2019-10-21 13:50:00,300.57,300.61,300.4,300.4,18511.0,275.1802,275.2168,275.0246,275.0246,18511.0
2019-10-21 14:00:00,300.46,301.05,300.42,301.05,13052.0,275.0795,275.6197,275.0429,275.6197,13052.0
2019-10-21 14:10:00,301.12,301.23,301.07,301.16,13341.0,275.6837,275.7845,275.638,275.7204,13341.0
2019-10-21 14:20:00,301.12,301.17,301.05,301.12,7927.0,275.6837,275.7295,275.6197,275.6837,7927.0
2019-10-21 14:30:00,301.14,301.38,301.07,301.23,12810.0,275.7021,275.9218,275.638,275.7845,12810.0
2019-10-21 14:40:00,301.25,301.28,301.17,301.18,7921.0,275.8028,275.8302,275.7295,275.7387,7921.0
2019-10-21 14:50:00,301.18,301.46,301.16,301.34,9853.0,275.7387,275.995,275.7204,275.8852,9853.0
2019-10-21 15:00:00,301.34,301.43,301.21,301.4,9741.0,275.8852,275.9676,275.7661,275.9401,9741.0
2019-10-21 15:10:00,301.4,301.45,301.34,301.41,10839.0,275.9401,275.9859,275.8852,275.9492,10839.0
2019-10-21 15:20:00,301.41,301.43,301.28,301.43,15039.0,275.9492,275.9676,275.8302,275.9676,15039.0
2019-10-21 15:30:00,301.44,301.7,301.18,301.2,22923.0,275.9767,276.2148,275.7387,275.757,22923.0
2019-10-21 15:40:00,301.18,301.39,301.14,301.19,29436.0,275.7387,275.9309,275.7021,275.7478,29436.0
2019-10-21 15:50:00,301.16,301.26,300.85,301.08,73333.0,275.7204,275.8119,275.4366,275.6471,73333.0
2019-10-22 09:30:00,301.61,302.82,301.45,302.82,42396.0,276.1324,277.2401,275.9859,277.2401,42396.0
2019-10-22 09:40:00,302.8,303.26,302.65,302.97,31203.0,277.2218,277.643,277.0845,277.3775,31203.0
2019-10-22 09:50:00,302.83,302.87,302.27,302.34,11816.0,277.2493,277.2859,276.7366,276.8007,11816.0
2019-10-22 10:00:00,302.35,302.46,301.8,302.23,14163.0,276.8098,276.9106,276.3063,276.7,14163.0
2019-10-22 10:10:00,302.13,302.79,302.13,302.64,15530.0,276.6084,277.2127,276.6084,277.0753,15530.0
2019-10-22 10:20:00,302.59,303.07,302.57,302.73,17380.0,277.0296,277.469,277.0113,277.1577,17380.0
2019-10-22 10:30:00,302.75,302.82,302.5,302.68,18245.0,277.1761,277.2401,276.9472,277.112,18245.0
2019-10-22 10:40:00,302.69,303.23,302.65,303.18,27887.0,277.1211,277.6155,277.0845,277.5697,27887.0
2019-10-22 10:50:00,303.14,304.26,303.06,303.71,47318.0,277.5331,278.5585,277.4599,278.055,47318.0
2019-10-22 11:00:00,303.6,304.8,303.59,304.78,70045.0,277.9543,279.0529,277.9451,279.0346,70045.0
2019-10-22 11:10:00,304.87,304.88,304.01,304.25,22307.0,279.117,279.1261,278.3296,278.5493,22307.0
2019-10-22 11:20:00,304.23,304.3,303.85,304.11,17683.0,278.531,278.5951,278.1831,278.4212,17683.0
2019-10-22 11:30:00,304.14,304.31,304.03,304.2,15475.0,278.4486,278.6043,278.3479,278.5036,15475.0
2019-10-22 11:40:00,304.24,304.68,304.2,304.48,25211.0,278.5402,278.943,278.5036,278.7599,25211.0
2019-10-22 11:50:00,304.38,304.4,304.0,304.39,34231.0,278.6684,278.6867,278.3205,278.6775,34231.0
2019-10-22 12:00:00,304.35,304.42,304.15,304.3,7244.0,278.6409,278.705,278.4578,278.5951,7244.0
2019-10-22 12:10:00,304.23,304.46,304.23,304.31,13337.0,278.531,278.7416,278.531,278.6043,13337.0
2019-10-22 12:20:00,304.34,304.34,304.0,304.12,32665.0,278.6317,278.6317,278.3205,278.4303,32665.0
2019-10-22 12:30:00,304.04,304.12,303.28,303.28,19014.0,278.3571,278.4303,277.6613,277.6613,19014.0
2019-10-22 12:40:00,303.31,303.66,303.3,303.44,14551.0,277.6888,278.0092,277.6796,277.8078,14551.0
2019-10-22 12:50:00,303.43,303.65,303.39,303.6,17299.0,277.7986,278.0,277.762,277.9543,17299.0
2019-10-22 13:00:00,303.57,303.63,303.35,303.52,14302.0,277.9268,277.9817,277.7254,277.881,14302.0
2019-10-22 13:10:00,303.57,303.7,303.23,303.34,25947.0,277.9268,278.0458,277.6155,277.7162,25947.0
2019-10-22 13:20:00,303.39,303.4,303.05,303.26,16300.0,277.762,277.7712,277.4507,277.643,16300.0
2019-10-22 13:30:00,303.19,303.36,303.13,303.3,14348.0,277.5789,277.7345,277.524,277.6796,14348.0
2019-10-22 13:40:00,303.3,303.54,303.05,303.06,18027.0,277.6796,277.8993,277.4507,277.4599,18027.0
2019-10-22 13:50:00,303.02,303.06,302.55,302.62,49299.0,277.4232,277.4599,276.993,277.057,49299.0
2019-10-22 14:00:00,302.69,302.7,302.37,302.47,34590.0,277.1211,277.1303,276.8282,276.9197,34590.0
2019-10-22 14:10:00,302.47,302.5,302.02,302.17,52419.0,276.9197,276.9472,276.5077,276.6451,52419.0
2019-10-22 14:20:00,302.23,302.25,301.58,301.66,39189.0,276.7,276.7183,276.1049,276.1781,39189.0
2019-10-22 14:30:00,301.84,301.96,301.54,301.59,27208.0,276.3429,276.4528,276.0683,276.114,27208.0
2019-10-22 14:40:00,301.54,301.68,301.12,301.13,23349.0,276.0683,276.1964,275.6837,275.6929,23349.0
2019-10-22 14:50:00,301.13,301.42,301.01,301.24,64212.0,275.6929,275.9584,275.583,275.7936,64212.0
2019-10-22 15:00:00,301.26,301.54,301.03,301.51,23240.0,275.8119,276.0683,275.6013,276.0408,23240.0
2019-10-22 15:10:00,301.44,301.92,301.43,301.9,15808.0,275.9767,276.4162,275.9676,276.3979,15808.0
2019-10-22 15:20:00,301.78,301.8,301.09,301.4,63547.0,276.288,276.3063,275.6563,275.9401,63547.0
2019-10-22 15:30:00,301.4,301.48,300.6,300.67,69369.0,275.9401,276.0133,275.2077,275.2718,69369.0
2019-10-22 15:40:00,300.66,300.92,300.05,300.3,103993.0,275.2626,275.5006,274.7041,274.933,103993.0
2019-10-22 15:50:00,300.31,300.53,299.95,299.96,177724.0,274.9422,275.1436,274.6126,274.6217,177724.0
2019-10-23 09:30:00,299.58,300.06,298.38,298.39,56250.0,274.2738,274.7133,273.1752,273.1844,56250.0
2019-10-23 09:40:00,298.56,298.67,297.82,297.82,44602.0,273.34,273.4407,272.6625,272.6625,44602.0
2019-10-23 09:50:00,297.83,298.49,297.73,298.39,32401.0,272.6717,273.2759,272.5801,273.1844,32401.0
2019-10-23 10:00:00,298.34,298.8,298.28,298.35,28315.0,273.1386,273.5597,273.0836,273.1477,28315.0
2019-10-23 10:10:00,298.4,298.53,297.9,298.23,29608.0,273.1935,273.3125,272.7357,273.0379,29608.0
2019-10-23 10:20:00,298.13,298.23,297.9,298.2,19829.0,272.9463,273.0379,272.7357,273.0104,19829.0
2019-10-23 10:30:00,298.24,298.24,297.51,297.72,29321.0,273.047,273.047,272.3787,272.571,29321.0
2019-10-23 10:40:00,297.83,298.42,297.53,298.0,27755.0,272.6717,273.2118,272.397,272.8273,27755.0
2019-10-23 10:50:00,298.0,298.62,297.99,298.57,32682.0,272.8273,273.3949,272.8181,273.3492,32682.0
2019-10-23 11:00:00,298.66,299.22,298.65,298.7,24153.0,273.4315,273.9442,273.4224,273.4682,24153.0
2019-10-23 11:10:00,298.71,298.74,298.05,298.25,26573.0,273.4773,273.5048,272.8731,273.0562,26573.0
2019-10-23 11:20:00,298.35,298.71,298.01,298.69,23920.0,273.1477,273.4773,272.8365,273.459,23920.0
2019-10-23 11:30:00,298.67,298.76,297.51,297.89,33902.0,273.4407,273.5231,272.3787,272.7266,33902.0
2019-10-23 11:40:00,297.89,298.03,297.77,297.87,13718.0,272.7266,272.8548,272.6167,272.7083,13718.0
2019-10-23 11:50:00,297.87,297.95,297.73,297.91,11463.0,272.7083,272.7815,272.5801,272.7449,11463.0
2019-10-23 12:00:00,297.92,298.39,297.92,298.13,11868.0,272.7541,273.1844,272.7541,272.9463,11868.0
2019-10-23 12:10:00,298.16,298.55,298.15,298.25,24673.0,272.9738,273.3308,272.9646,273.0562,24673.0
2019-10-23 12:20:00,298.25,298.26,297.88,297.96,12170.0,273.0562,273.0653,272.7174,272.7907,12170.0
2019-10-23 12:30:00,297.98,298.24,297.97,298.17,11270.0,272.809,273.047,272.7998,272.9829,11270.0
2019-10-23 12:40:00,298.15,298.22,298.03,298.04,7216.0,272.9646,273.0287,272.8548,272.8639,7216.0
2019-10-23 12:50:00,298.09,298.24,298.02,298.07,9354.0,272.9097,273.047,272.8456,272.8914,9354.0
2019-10-23 13:00:00,298.07,298.31,297.9,297.91,20109.0,272.8914,273.1111,272.7357,272.7449,20109.0
2019-10-23 13:10:00,297.9,297.9,297.65,297.74,16507.0,272.7357,272.7357,272.5069,272.5893,16507.0
2019-10-23 13:20:00,297.73,298.16,297.7,298.15,10642.0,272.5801,272.9738,272.5526,272.9646,10642.0
2019-10-23 13:30:00,298.16,298.4,298.15,298.3,11459.0,272.9738,273.1935,272.9646,273.102,11459.0
2019-10-23 13:40:00,298.29,298.4,298.2,298.23,10548.0,273.0928,273.1935,273.0104,273.0379,10548.0
2019-10-23 13:50:00,298.23,298.38,298.22,298.3,6492.0,273.0379,273.1752,273.0287,273.102,6492.0
2019-10-23 14:00:00,298.27,298.39,298.17,298.3,10210.0,273.0745,273.1844,272.9829,273.102,10210.0
2019-10-23 14:10:00,298.28,298.29,297.84,297.9,11982.0,273.0836,273.0928,272.6808,272.7357,11982.0
2019-10-23 14:20:00,297.88,298.0,297.81,297.94,10037.0,272.7174,272.8273,272.6533,272.7724,10037.0
2019-10-23 14:30:00,297.9,297.91,297.61,297.65,12033.0,272.7357,272.7449,272.4702,272.5069,12033.0
2019-10-23 14:40:00,297.67,297.8,297.53,297.72,12934.0,272.5252,272.6442,272.397,272.571,12934.0
2019-10-23 14:50:00,297.71,297.94,297.69,297.87,11404.0,272.5618,272.7724,272.5435,272.7083,11404.0
2019-10-23 15:00:00,297.84,297.97,297.71,297.71,15961.0,272.6808,272.7998,272.5618,272.5618,15961.0
2019-10-23 15:10:00,297.69,297.69,297.58,297.61,16003.0,272.5435,272.5435,272.4428,272.4702,16003.0
2019-10-23 15:20:00,297.58,297.72,297.57,297.7,19625.0,272.4428,272.571,272.4336,272.5526,19625.0
2019-10-23 15:30:00,297.7,298.07,297.67,297.89,38467.0,272.5526,272.8914,272.5252,272.7266,38467.0
2019-10-23 15:40:00,297.9,298.08,297.85,298.06,32385.0,272.7357,272.9005,272.69,272.8822,32385.0
2019-10-23 15:50:00,298.08,298.09,297.18,297.19,223138.0,272.9005,272.9097,272.0766,272.0857,223138.0
2019-10-24 09:30:00,295.05,295.77,294.56,295.14,240518.0,270.1265,270.7857,269.6779,270.2089,240518.0
2019-10-24 09:40:00,295.05,296.35,295.05,296.1,45559.0,270.1265,271.3167,270.1265,271.0878,45559.0
2019-10-24 09:50:00,295.97,296.84,295.97,296.39,46486.0,270.9688,271.7653,270.9688,271.3533,46486.0
2019-10-24 10:00:00,296.26,296.7,295.51,296.67,31650.0,271.2343,271.6371,270.5476,271.6096,31650.0
2019-10-24 10:10:00,296.83,296.96,296.04,296.11,27607.0,271.7561,271.8752,271.0329,271.097,27607.0
2019-10-24 10:20:00,296.09,296.34,295.81,295.99,18232.0,271.0786,271.3075,270.8223,270.9871,18232.0
2019-10-24 10:30:00,296.04,296.26,295.76,296.2,12283.0,271.0329,271.2343,270.7765,271.1793,12283.0
2019-10-24 10:40:00,296.22,296.63,296.19,296.6,18441.0,271.1977,271.573,271.1702,271.5456,18441.0
2019-10-24 10:50:00,296.6,296.96,296.54,296.91,16718.0,271.5456,271.8752,271.4906,271.8294,16718.0
2019-10-24 11:00:00,297.0,297.14,296.81,296.94,26325.0,271.9118,272.0399,271.7378,271.8568,26325.0
2019-10-24 11:10:00,297.0,297.78,296.94,297.66,24441.0,271.9118,272.6259,271.8568,272.516,24441.0
2019-10-24 11:20:00,297.64,298.28,297.63,298.05,32168.0,272.4977,273.0836,272.4886,272.8731,32168.0
2019-10-24 11:30:00,298.14,298.25,297.64,297.71,14152.0,272.9555,273.0562,272.4977,272.5618,14152.0
2019-10-24 11:40:00,297.7,297.71,297.32,297.37,12407.0,272.5526,272.5618,272.2047,272.2505,12407.0
2019-10-24 11:50:00,297.26,297.27,296.97,297.22,19014.0,272.1498,272.159,271.8843,272.1132,19014.0
2019-10-24 12:00:00,297.12,297.52,297.03,297.16,13445.0,272.0216,272.3878,271.9392,272.0583,13445.0
2019-10-24 12:10:00,297.21,297.21,296.55,296.93,19878.0,272.104,272.104,271.4998,271.8477,19878.0
2019-10-24 12:20:00,296.73,297.14,296.62,297.13,15219.0,271.6646,272.0399,271.5639,272.0308,15219.0
2019-10-24 12:30:00,297.11,297.29,297.1,297.21,12191.0,272.0125,272.1773,272.0033,272.104,12191.0
2019-10-24 12:40:00,297.23,297.49,297.21,297.34,11776.0,272.1223,272.3604,272.104,272.2231,11776.0
2019-10-24 12:50:00,297.28,297.43,297.15,297.29,11908.0,272.1681,272.3054,272.0491,272.1773,11908.0
2019-10-24 13:00:00,297.34,297.49,297.13,297.13,8507.0,272.2231,272.3604,272.0308,272.0308,8507.0
2019-10-24 13:10:00,297.15,297.42,297.04,297.23,9863.0,272.0491,272.2963,271.9484,272.1223,9863.0
2019-10-24 13:20:00,297.2,297.48,297.12,297.48,7292.0,272.0949,272.3512,272.0216,272.3512,7292.0
2019-10-24 13:30:00,297.51,297.51,296.8,296.8,15175.0,272.3787,272.3787,271.7287,271.7287,15175.0
2019-10-24 13:40:00,296.83,296.85,296.51,296.65,13330.0,271.7561,271.7744,271.4632,271.5913,13330.0
2019-10-24 13:50:00,296.65,296.86,296.37,296.83,23917.0,271.5913,271.7836,271.335,271.7561,23917.0
2019-10-24 14:00:00,296.81,297.03,296.73,296.89,13778.0,271.7378,271.9392,271.6646,271.8111,13778.0
2019-10-24 14:10:00,296.88,297.02,296.84,297.02,8960.0,271.8019,271.9301,271.7653,271.9301,8960.0
2019-10-24 14:20:00,297.07,297.13,296.9,296.92,9067.0,271.9759,272.0308,271.8202,271.8385,9067.0
2019-10-24 14:30:00,296.91,297.31,296.91,297.25,11311.0,271.8294,272.1956,271.8294,272.1407,11311.0
2019-10-24 14:40:00,297.28,297.4,297.21,297.39,13004.0,272.1681,272.278,272.104,272.2688,13004.0
2019-10-24 14:50:00,297.36,297.45,297.26,297.26,11587.0,272.2414,272.3238,272.1498,272.1498,11587.0
2019-10-24 15:00:00,297.25,297.76,297.23,297.71,64059.0,272.1407,272.6076,272.1223,272.5618,64059.0
2019-10-24 15:10:00,297.74,298.0,297.68,297.84,30261.0,272.5893,272.8273,272.5343,272.6808,30261.0
2019-10-24 15:20:00,297.89,297.89,297.64,297.8,19214.0,272.7266,272.7266,272.4977,272.6442,19214.0
2019-10-24 15:30:00,297.78,297.84,297.24,297.28,36303.0,272.6259,272.6808,272.1315,272.1681,36303.0
2019-10-24 15:40:00,297.31,297.64,297.1,297.5,57662.0,272.1956,272.4977,272.0033,272.3695,57662.0
2019-10-24 15:50:00,297.51,297.79,297.04,297.05,159212.0,272.3787,272.635,271.9484,271.9575,159212.0
2019-10-25 09:30:00,295.65,297.25,295.42,296.36,104987.0,270.6758,272.1407,270.4652,271.3258,104987.0
2019-10-25 09:40:00,296.26,297.0,295.52,297.0,24414.0,271.2343,271.9118,270.5568,271.9118,24414.0
2019-10-25 09:50:00,296.96,297.0,295.93,296.2,31285.0,271.8752,271.9118,270.9322,271.1793,31285.0
2019-10-25 10:00:00,296.35,296.42,295.14,295.23,35302.0,271.3167,271.3808,270.2089,270.2913,35302.0
2019-10-25 10:10:00,295.33,295.49,295.11,295.49,20504.0,270.3828,270.5293,270.1814,270.5293,20504.0
2019-10-25 10:20:00,295.5,296.33,295.35,295.99,34237.0,270.5385,271.2984,270.4012,270.9871,34237.0
2019-10-25 10:30:00,296.0,296.12,295.73,295.95,21794.0,270.9962,271.1061,270.7491,270.9505,21794.0
2019-10-25 10:40:00,295.95,296.89,295.88,296.83,18968.0,270.9505,271.8111,270.8864,271.7561,18968.0
2019-10-25 10:50:00,296.87,297.06,296.69,296.98,24401.0,271.7928,271.9667,271.628,271.8935,24401.0
2019-10-25 11:00:00,296.93,297.12,296.66,296.87,18299.0,271.8477,272.0216,271.6005,271.7928,18299.0
2019-10-25 11:10:00,296.87,297.24,296.83,297.07,16729.0,271.7928,272.1315,271.7561,271.9759,16729.0
2019-10-25 11:20:00,296.99,297.2,296.65,296.94,36572.0,271.9026,272.0949,271.5913,271.8568,36572.0
2019-10-25 11:30:00,296.92,296.92,296.69,296.81,13373.0,271.8385,271.8385,271.628,271.7378,13373.0
2019-10-25 11:40:00,296.85,297.18,296.82,297.11,14441.0,271.7744,272.0766,271.747,272.0125,14441.0
2019-10-25 11:50:00,297.08,297.11,296.51,296.52,10682.0,271.985,272.0125,271.4632,271.4723,10682.0
2019-10-25 12:00:00,296.55,296.63,296.34,296.56,10296.0,271.4998,271.573,271.3075,271.5089,10296.0
2019-10-25 12:10:00,296.63,296.97,296.61,296.8,10047.0,271.573,271.8843,271.5547,271.7287,10047.0
2019-10-25 12:20:00,296.88,296.9,296.75,296.81,9075.0,271.8019,271.8202,271.6829,271.7378,9075.0
2019-10-25 12:30:00,296.88,296.9,296.73,296.85,11742.0,271.8019,271.8202,271.6646,271.7744,11742.0
2019-10-25 12:40:00,296.85,296.86,296.59,296.69,11634.0,271.7744,271.7836,271.5364,271.628,11634.0
2019-10-25 12:50:00,296.63,296.71,296.45,296.49,11655.0,271.573,271.6463,271.4082,271.4449,11655.0
2019-10-25 13:00:00,296.49,296.58,296.25,296.34,14985.0,271.4449,271.5273,271.2251,271.3075,14985.0
2019-10-25 13:10:00,296.35,296.43,296.24,296.42,5175.0,271.3167,271.3899,271.216,271.3808,5175.0
2019-10-25 13:20:00,296.39,296.4,296.1,296.16,9408.0,271.3533,271.3625,271.0878,271.1427,9408.0
2019-10-25 13:30:00,296.12,296.15,295.88,295.91,13777.0,271.1061,271.1336,270.8864,270.9138,13777.0
2019-10-25 13:40:00,295.96,296.11,295.53,295.97,57668.0,270.9596,271.097,270.5659,270.9688,57668.0
2019-10-25 13:50:00,296.01,296.01,295.69,295.71,14506.0,271.0054,271.0054,270.7124,270.7307,14506.0
2019-10-25 14:00:00,295.68,295.84,295.46,295.68,13236.0,270.7033,270.8498,270.5019,270.7033,13236.0
2019-10-25 14:10:00,295.68,295.87,295.68,295.77,12514.0,270.7033,270.8772,270.7033,270.7857,12514.0
2019-10-25 14:20:00,295.8,295.91,295.76,295.86,13756.0,270.8131,270.9138,270.7765,270.8681,13756.0
2019-10-25 14:30:00,295.83,295.89,295.72,295.88,21280.0,270.8406,270.8955,270.7399,270.8864,21280.0
2019-10-25 14:40:00,295.87,296.34,295.86,296.33,40372.0,270.8772,271.3075,270.8681,271.2984,40372.0
2019-10-25 14:50:00,296.34,296.58,296.27,296.53,19961.0,271.3075,271.5273,271.2434,271.4815,19961.0
2019-10-25 15:00:00,296.49,296.5,296.24,296.24,21896.0,271.4449,271.454,271.216,271.216,21896.0
2019-10-25 15:10:00,296.27,296.51,296.18,296.26,22267.0,271.2434,271.4632,271.161,271.2343,22267.0
2019-10-25 15:20:00,296.26,296.51,296.26,296.33,20601.0,271.2343,271.4632,271.2343,271.2984,20601.0
2019-10-25 15:30:00,296.34,296.79,296.26,296.74,25939.0,271.3075,271.7195,271.2343,271.6737,25939.0
2019-10-25 15:40:00,296.73,296.79,296.2,296.2,41056.0,271.6646,271.7195,271.1793,271.1793,41056.0
2019-10-25 15:50:00,296.23,296.66,296.11,296.48,150573.0,271.2068,271.6005,271.097,271.4357,150573.0
2019-10-28 09:30:00,295.7,298.78,295.21,297.96,92173.0,270.7216,273.5414,270.273,272.7907,92173.0
2019-10-28 09:40:00,297.96,298.15,297.47,298.15,19995.0,272.7907,272.9646,272.3421,272.9646,19995.0
2019-10-28 09:50:00,298.21,298.68,297.99,298.12,26106.0,273.0196,273.4499,272.8181,272.9372,26106.0
2019-10-28 10:00:00,298.06,298.15,297.07,297.27,23325.0,272.8822,272.9646,271.9759,272.159,23325.0
2019-10-28 10:10:00,297.3,297.63,297.17,297.52,25067.0,272.1864,272.4886,272.0674,272.3878,25067.0
2019-10-28 10:20:00,297.51,297.96,297.4,297.6,30030.0,272.3787,272.7907,272.278,272.4611,30030.0
2019-10-28 10:30:00,297.59,297.74,297.32,297.42,17867.0,272.4519,272.5893,272.2047,272.2963,17867.0
2019-10-28 10:40:00,297.33,297.52,296.42,296.73,65524.0,272.2139,272.3878,271.3808,271.6646,65524.0
2019-10-28 10:50:00,296.73,297.02,296.72,296.95,11565.0,271.6646,271.9301,271.6554,271.866,11565.0
2019-10-28 11:00:00,297.0,297.58,297.0,297.11,17234.0,271.9118,272.4428,271.9118,272.0125,17234.0
2019-10-28 11:10:00,297.09,297.18,296.91,297.05,15997.0,271.9942,272.0766,271.8294,271.9575,15997.0
2019-10-28 11:20:00,297.05,297.23,297.0,297.09,11662.0,271.9575,272.1223,271.9118,271.9942,11662.0
2019-10-28 11:30:00,297.15,297.22,296.8,297.1,18197.0,272.0491,272.1132,271.7287,272.0033,18197.0
2019-10-28 11:40:00,297.12,297.38,297.11,297.18,11227.0,272.0216,272.2597,272.0125,272.0766,11227.0
2019-10-28 11:50:00,297.22,297.23,296.86,297.0,13997.0,272.1132,272.1223,271.7836,271.9118,13997.0
2019-10-28 12:00:00,296.99,297.04,296.67,296.77,36186.0,271.9026,271.9484,271.6096,271.7012,36186.0
2019-10-28 12:10:00,296.78,297.46,296.69,297.38,37405.0,271.7104,272.3329,271.628,272.2597,37405.0
2019-10-28 12:20:00,297.38,297.49,297.19,297.25,17508.0,272.2597,272.3604,272.0857,272.1407,17508.0
2019-10-28 12:30:00,297.24,297.31,297.13,297.25,11661.0,272.1315,272.1956,272.0308,272.1407,11661.0
2019-10-28 12:40:00,297.32,297.32,297.11,297.12,12727.0,272.2047,272.2047,272.0125,272.0216,12727.0
2019-10-28 12:50:00,297.13,297.31,297.01,297.08,8547.0,272.0308,272.1956,271.9209,271.985,8547.0
2019-10-28 13:00:00,297.08,297.21,296.95,297.14,10463.0,271.985,272.104,271.866,272.0399,10463.0
2019-10-28 13:10:00,297.06,297.31,296.99,297.25,9469.0,271.9667,272.1956,271.9026,272.1407,9469.0
2019-10-28 13:20:00,297.26,297.66,297.23,297.57,17651.0,272.1498,272.516,272.1223,272.4336,17651.0
2019-10-28 13:30:00,297.58,297.61,297.34,297.43,14235.0,272.4428,272.4702,272.2231,272.3054,14235.0
2019-10-28 13:40:00,297.51,297.63,297.34,297.45,13060.0,272.3787,272.4886,272.2231,272.3238,13060.0
2019-10-28 13:50:00,297.43,297.74,297.37,297.61,11941.0,272.3054,272.5893,272.2505,272.4702,11941.0
2019-10-28 14:00:00,297.6,297.67,297.4,297.45,13218.0,272.4611,272.5252,272.278,272.3238,13218.0
2019-10-28 14:10:00,297.48,297.88,297.48,297.82,12581.0,272.3512,272.7174,272.3512,272.6625,12581.0
2019-10-28 14:20:00,297.84,297.95,297.7,297.73,19343.0,272.6808,272.7815,272.5526,272.5801,19343.0
2019-10-28 14:30:00,297.73,297.82,297.65,297.68,10838.0,272.5801,272.6625,272.5069,272.5343,10838.0
2019-10-28 14:40:00,297.67,297.84,297.61,297.82,10706.0,272.5252,272.6808,272.4702,272.6625,10706.0
2019-10-28 14:50:00,297.82,298.0,297.63,297.81,17821.0,272.6625,272.8273,272.4886,272.6533,17821.0
2019-10-28 15:00:00,297.8,298.09,297.64,298.07,20407.0,272.6442,272.9097,272.4977,272.8914,20407.0
2019-10-28 15:10:00,298.06,298.48,298.06,298.39,23550.0,272.8822,273.2668,272.8822,273.1844,23550.0
2019-10-28 15:20:00,298.36,298.47,298.31,298.47,19174.0,273.1569,273.2576,273.1111,273.2576,19174.0
2019-10-28 15:30:00,298.45,298.48,298.34,298.36,17842.0,273.2393,273.2668,273.1386,273.1569,17842.0
2019-10-28 15:40:00,298.39,298.55,298.32,298.55,28903.0,273.1844,273.3308,273.1203,273.3308,28903.0
2019-10-28 15:50:00,298.57,299.09,298.51,298.93,131111.0,273.3492,273.8252,273.2942,273.6787,131111.0
2019-10-29 09:30:00,298.21,298.94,297.15,297.84,74058.0,273.0196,273.6879,272.0491,272.6808,74058.0
2019-10-29 09:40:00,297.91,298.2,297.4,297.46,12505.0,272.7449,273.0104,272.278,272.3329,12505.0
2019-10-29 09:50:00,297.43,297.65,297.01,297.1,15055.0,272.3054,272.5069,271.9209,272.0033,15055.0
2019-10-29 10:00:00,297.05,297.44,297.05,297.38,14396.0,271.9575,272.3146,271.9575,272.2597,14396.0
2019-10-29 10:10:00,297.37,297.54,297.1,297.51,12543.0,272.2505,272.4062,272.0033,272.3787,12543.0
2019-10-29 10:20:00,297.5,297.7,297.29,297.4,19326.0,272.3695,272.5526,272.1773,272.278,19326.0
2019-10-29 10:30:00,297.45,297.46,297.09,297.16,20716.0,272.3238,272.3329,271.9942,272.0583,20716.0
2019-10-29 10:40:00,297.12,297.42,297.11,297.27,12503.0,272.0216,272.2963,272.0125,272.159,12503.0
2019-10-29 10:50:00,297.22,297.55,297.21,297.5,11513.0,272.1132,272.4153,272.104,272.3695,11513.0
2019-10-29 11:00:00,297.48,297.67,297.48,297.59,9776.0,272.3512,272.5252,272.3512,272.4519,9776.0
2019-10-29 11:10:00,297.6,298.59,297.6,298.51,22588.0,272.4611,273.3675,272.4611,273.2942,22588.0
2019-10-29 11:20:00,298.59,298.66,298.21,298.37,15220.0,273.3675,273.4315,273.0196,273.166,15220.0
2019-10-29 11:30:00,298.3,298.33,297.93,298.07,9131.0,273.102,273.1294,272.7632,272.8914,9131.0
2019-10-29 11:40:00,298.07,298.31,298.07,298.2,7834.0,272.8914,273.1111,272.8914,273.0104,7834.0
2019-10-29 11:50:00,298.21,298.8,298.1,298.32,15938.0,273.0196,273.5597,272.9189,273.1203,15938.0
2019-10-29 12:00:00,298.13,298.57,298.01,298.41,14450.0,272.9463,273.3492,272.8365,273.2027,14450.0
2019-10-29 12:10:00,298.35,298.44,298.1,298.28,6149.0,273.1477,273.2301,272.9189,273.0836,6149.0
2019-10-29 12:20:00,298.25,298.6,298.15,298.56,12117.0,273.0562,273.3766,272.9646,273.34,12117.0
2019-10-29 12:30:00,298.59,298.7,298.53,298.62,12965.0,273.3675,273.4682,273.3125,273.3949,12965.0
2019-10-29 12:40:00,298.66,298.75,298.56,298.62,8451.0,273.4315,273.5139,273.34,273.3949,8451.0
2019-10-29 12:50:00,298.62,298.72,298.16,298.17,8176.0,273.3949,273.4865,272.9738,272.9829,8176.0
2019-10-29 13:00:00,298.14,298.29,297.88,297.89,9715.0,272.9555,273.0928,272.7174,272.7266,9715.0
2019-10-29 13:10:00,297.93,297.96,297.74,297.9,9189.0,272.7632,272.7907,272.5893,272.7357,9189.0
2019-10-29 13:20:00,297.89,298.05,297.73,297.73,13457.0,272.7266,272.8731,272.5801,272.5801,13457.0
2019-10-29 13:30:00,297.72,297.82,297.63,297.63,7813.0,272.571,272.6625,272.4886,272.4886,7813.0
2019-10-29 13:40:00,297.63,297.68,297.43,297.51,8922.0,272.4886,272.5343,272.3054,272.3787,8922.0
2019-10-29 13:50:00,297.57,297.95,297.52,297.8,9799.0,272.4336,272.7815,272.3878,272.6442,9799.0
2019-10-29 14:00:00,297.8,297.83,297.55,297.6,6421.0,272.6442,272.6717,272.4153,272.4611,6421.0
2019-10-29 14:10:00,297.57,297.58,297.25,297.27,14439.0,272.4336,272.4428,272.1407,272.159,14439.0
2019-10-29 14:20:00,297.28,297.34,297.19,297.27,11266.0,272.1681,272.2231,272.0857,272.159,11266.0
2019-10-29 14:30:00,297.25,297.28,297.03,297.03,14816.0,272.1407,272.1681,271.9392,271.9392,14816.0
2019-10-29 14:40:00,297.04,297.04,296.68,296.73,18125.0,271.9484,271.9484,271.6188,271.6646,18125.0
2019-10-29 14:50:00,296.7,296.82,296.65,296.75,10981.0,271.6371,271.747,271.5913,271.6829,10981.0
2019-10-29 15:00:00,296.7,296.78,296.59,296.61,11133.0,271.6371,271.7104,271.5364,271.5547,11133.0
2019-10-29 15:10:00,296.62,296.63,296.53,296.54,12844.0,271.5639,271.573,271.4815,271.4906,12844.0
2019-10-29 15:20:00,296.57,296.66,296.22,296.34,50931.0,271.5181,271.6005,271.1977,271.3075,50931.0
2019-10-29 15:30:00,296.38,296.39,296.14,296.14,20981.0,271.3441,271.3533,271.1244,271.1244,20981.0
2019-10-29 15:40:00,296.16,296.2,295.95,296.08,28126.0,271.1427,271.1793,270.9505,271.0695,28126.0
2019-10-29 15:50:00,296.06,296.42,295.81,295.87,111330.0,271.0512,271.3808,270.8223,270.8772,111330.0
2019-10-30 09:30:00,296.92,296.92,295.97,296.71,44972.0,271.8385,271.8385,270.9688,271.6463,44972.0
2019-10-30 09:40:00,296.6,296.79,296.48,296.59,11798.0,271.5456,271.7195,271.4357,271.5364,11798.0
2019-10-30 09:50:00,296.6,297.19,296.27,297.0,17308.0,271.5456,272.0857,271.2434,271.9118,17308.0
2019-10-30 10:00:00,297.02,297.5,296.51,297.28,17812.0,271.9301,272.3695,271.4632,272.1681,17812.0
2019-10-30 10:10:00,297.37,297.38,296.62,296.81,9745.0,272.2505,272.2597,271.5639,271.7378,9745.0
2019-10-30 10:20:00,296.72,296.95,296.58,296.73,9406.0,271.6554,271.866,271.5273,271.6646,9406.0
2019-10-30 10:30:00,296.75,296.94,296.63,296.9,8956.0,271.6829,271.8568,271.573,271.8202,8956.0
2019-10-30 10:40:00,296.86,296.97,296.66,296.78,9134.0,271.7836,271.8843,271.6005,271.7104,9134.0
2019-10-30 10:50:00,296.76,297.5,296.66,297.47,25387.0,271.692,272.3695,271.6005,272.3421,25387.0
2019-10-30 11:00:00,297.51,297.52,297.29,297.29,6275.0,272.3787,272.3878,272.1773,272.1773,6275.0
2019-10-30 11:10:00,297.3,297.39,297.14,297.19,5956.0,272.1864,272.2688,272.0399,272.0857,5956.0
2019-10-30 11:20:00,297.13,297.28,297.01,297.13,8677.0,272.0308,272.1681,271.9209,272.0308,8677.0
2019-10-30 11:30:00,297.08,297.45,297.07,297.45,6966.0,271.985,272.3238,271.9759,272.3238,6966.0
2019-10-30 11:40:00,297.46,297.54,297.2,297.5,15864.0,272.3329,272.4062,272.0949,272.3695,15864.0
2019-10-30 11:50:00,297.5,297.52,297.28,297.48,9757.0,272.3695,272.3878,272.1681,272.3512,9757.0
2019-10-30 12:00:00,297.37,297.82,297.36,297.82,9816.0,272.2505,272.6625,272.2414,272.6625,9816.0
2019-10-30 12:10:00,297.89,298.29,297.78,298.22,17745.0,272.7266,273.0928,272.6259,273.0287,17745.0
2019-10-30 12:20:00,298.25,298.37,298.17,298.21,10311.0,273.0562,273.166,272.9829,273.0196,10311.0
2019-10-30 12:30:00,298.23,298.32,298.09,298.31,13740.0,273.0379,273.1203,272.9097,273.1111,13740.0
2019-10-30 12:40:00,298.37,298.49,298.22,298.41,13268.0,273.166,273.2759,273.0287,273.2027,13268.0
2019-10-30 12:50:00,298.41,298.42,297.95,297.95,32566.0,273.2027,273.2118,272.7815,272.7815,32566.0
2019-10-30 13:00:00,297.99,297.99,297.66,297.82,8900.0,272.8181,272.8181,272.516,272.6625,8900.0
2019-10-30 13:10:00,297.77,297.84,297.46,297.47,7389.0,272.6167,272.6808,272.3329,272.3421,7389.0
2019-10-30 13:20:00,297.49,297.54,297.31,297.37,14220.0,272.3604,272.4062,272.1956,272.2505,14220.0
2019-10-30 13:30:00,297.38,297.74,297.38,297.74,4006.0,272.2597,272.5893,272.2597,272.5893,4006.0
2019-10-30 13:40:00,297.77,298.14,297.74,297.76,10670.0,272.6167,272.9555,272.5893,272.6076,10670.0
2019-10-30 13:50:00,297.58,297.88,297.39,297.39,9199.0,272.4428,272.7174,272.2688,272.2688,9199.0
2019-10-30 14:00:00,297.24,297.68,297.23,297.35,7356.0,272.1315,272.5343,272.1223,272.2322,7356.0
2019-10-30 14:10:00,297.49,298.17,297.48,297.75,16127.0,272.3604,272.9829,272.3512,272.5984,16127.0
2019-10-30 14:20:00,297.97,298.36,297.97,298.31,9994.0,272.7998,273.1569,272.7998,273.1111,9994.0
2019-10-30 14:30:00,298.29,298.39,297.7,297.78,11959.0,273.0928,273.1844,272.5526,272.6259,11959.0
2019-10-30 14:40:00,297.84,298.45,297.81,298.42,9872.0,272.6808,273.2393,272.6533,273.2118,9872.0
2019-10-30 14:50:00,298.45,299.29,298.45,299.28,28621.0,273.2393,274.0083,273.2393,273.9992,28621.0
2019-10-30 15:00:00,299.29,299.59,299.28,299.56,33491.0,274.0083,274.283,273.9992,274.2555,33491.0
2019-10-30 15:10:00,299.52,299.83,299.44,299.82,25872.0,274.2189,274.5027,274.1457,274.4936,25872.0
2019-10-30 15:20:00,299.86,300.25,299.82,299.96,84994.0,274.5302,274.8872,274.4936,274.6217,84994.0
2019-10-30 15:30:00,299.94,299.97,299.55,299.65,24574.0,274.6034,274.6309,274.2464,274.3379,24574.0
2019-10-30 15:40:00,299.63,299.79,299.58,299.73,31097.0,274.3196,274.4661,274.2738,274.4112,31097.0
2019-10-30 15:50:00,299.79,299.94,299.31,299.79,87570.0,274.4661,274.6034,274.0266,274.4661,87570.0
2019-10-31 09:30:00,298.09,298.99,297.81,298.98,53796.0,273.5068,274.3325,273.2498,274.3234,53796.0
2019-10-31 09:40:00,299.0,299.63,298.96,298.96,30199.0,274.3417,274.9198,274.305,274.305,30199.0
2019-10-31 09:50:00,298.81,299.21,298.72,299.05,18080.0,274.1674,274.5344,274.0848,274.3876,18080.0
2019-10-31 10:00:00,299.12,299.22,298.7,299.11,15946.0,274.4518,274.5436,274.0664,274.4426,15946.0
2019-10-31 10:10:00,299.11,299.21,298.3,298.56,18841.0,274.4426,274.5344,273.6994,273.938,18841.0
2019-10-31 10:20:00,298.51,298.55,297.85,297.85,23682.0,273.8921,273.9288,273.2865,273.2865,23682.0
2019-10-31 10:30:00,297.82,297.82,296.9,297.31,18407.0,273.259,273.259,272.4149,272.7911,18407.0
2019-10-31 10:40:00,297.25,297.43,297.05,297.21,12095.0,272.736,272.9012,272.5525,272.6993,12095.0
2019-10-31 10:50:00,297.25,297.62,297.24,297.41,13786.0,272.736,273.0755,272.7269,272.8828,13786.0
2019-10-31 11:00:00,297.36,297.7,297.32,297.49,12109.0,272.837,273.1489,272.8003,272.9562,12109.0
2019-10-31 11:10:00,297.5,297.57,296.93,296.99,19867.0,272.9654,273.0296,272.4424,272.4975,19867.0
2019-10-31 11:20:00,297.02,297.52,297.01,297.28,15150.0,272.525,272.9838,272.5158,272.7636,15150.0
2019-10-31 11:30:00,297.35,297.41,297.0,297.4,16337.0,272.8278,272.8828,272.5066,272.8737,16337.0
2019-10-31 11:40:00,297.39,297.5,297.21,297.36,14549.0,272.8645,272.9654,272.6993,272.837,14549.0
2019-10-31 11:50:00,297.39,297.48,297.29,297.38,10369.0,272.8645,272.9471,272.7727,272.8553,10369.0
2019-10-31 12:00:00,297.25,297.25,296.28,296.76,32541.0,272.736,272.736,271.846,272.2864,32541.0
2019-10-31 12:10:00,296.65,296.65,296.37,296.39,6900.0,272.1855,272.1855,271.9286,271.947,6900.0
2019-10-31 12:20:00,296.4,296.66,296.25,296.55,17645.0,271.9561,272.1947,271.8185,272.0938,17645.0
2019-10-31 12:30:00,296.6,296.67,296.11,296.19,14710.0,272.1396,272.2039,271.69,271.7634,14710.0
2019-10-31 12:40:00,296.16,296.25,296.02,296.18,11028.0,271.7359,271.8185,271.6075,271.7543,11028.0
2019-10-31 12:50:00,296.14,296.26,296.01,296.23,11292.0,271.7176,271.8277,271.5983,271.8001,11292.0
2019-10-31 13:00:00,296.2,296.53,296.16,296.51,9197.0,271.7726,272.0754,271.7359,272.0571,9197.0
2019-10-31 13:10:00,296.52,296.59,296.38,296.49,9408.0,272.0662,272.1305,271.9378,272.0387,9408.0
2019-10-31 13:20:00,296.52,296.57,296.3,296.53,7693.0,272.0662,272.1121,271.8644,272.0754,7693.0
2019-10-31 13:30:00,296.54,297.03,296.51,296.86,10178.0,272.0846,272.5342,272.0571,272.3782,10178.0
2019-10-31 13:40:00,296.92,296.98,296.82,296.82,6037.0,272.4332,272.4883,272.3415,272.3415,6037.0
2019-10-31 13:50:00,296.78,296.86,296.39,296.43,15599.0,272.3048,272.3782,271.947,271.9837,15599.0
2019-10-31 14:00:00,296.39,296.4,295.26,295.27,30293.0,271.947,271.9561,270.9101,270.9193,30293.0
2019-10-31 14:10:00,295.28,295.31,294.86,294.92,67282.0,270.9285,270.956,270.5431,270.5982,67282.0
2019-10-31 14:20:00,294.93,295.12,294.68,294.68,58347.0,270.6074,270.7817,270.378,270.378,58347.0
2019-10-31 14:30:00,294.67,295.49,294.65,294.95,45746.0,270.3688,271.1212,270.3504,270.6257,45746.0
2019-10-31 14:40:00,294.96,294.96,294.55,294.87,24402.0,270.6349,270.6349,270.2587,270.5523,24402.0
2019-10-31 14:50:00,294.9,294.96,294.76,294.8,48620.0,270.5798,270.6349,270.4514,270.4881,48620.0
2019-10-31 15:00:00,294.81,295.07,294.81,294.84,18487.0,270.4973,270.7358,270.4973,270.5248,18487.0
2019-10-31 15:10:00,294.85,294.96,294.65,294.96,16077.0,270.534,270.6349,270.3504,270.6349,16077.0
2019-10-31 15:20:00,294.94,295.19,294.74,295.1,27372.0,270.6165,270.8459,270.433,270.7633,27372.0
2019-10-31 15:30:00,295.15,295.51,295.05,295.43,39253.0,270.8092,271.1395,270.7175,271.0661,39253.0
2019-10-31 15:40:00,295.43,295.56,294.95,295.56,89296.0,271.0661,271.1854,270.6257,271.1854,89296.0
2019-10-31 15:50:00,295.55,297.25,295.39,297.17,238345.0,271.1762,272.736,271.0294,272.6626,238345.0
2019-11-01 09:30:00,297.99,298.42,297.07,297.46,61107.0,273.415,273.8095,272.5709,272.9287,61107.0
2019-11-01 09:40:00,297.29,297.62,296.4,296.7,26852.0,272.7727,273.0755,271.9561,272.2314,26852.0
2019-11-01 09:50:00,296.63,297.65,296.52,297.64,17496.0,272.1672,273.103,272.0662,273.0939,17496.0
2019-11-01 10:00:00,297.47,297.69,296.87,296.94,29620.0,272.9379,273.1397,272.3874,272.4516,29620.0
2019-11-01 10:10:00,296.94,297.0,296.5,296.67,45515.0,272.4516,272.5066,272.0479,272.2039,45515.0
2019-11-01 10:20:00,296.64,297.13,296.33,297.09,26036.0,272.1763,272.6259,271.8919,272.5892,26036.0
2019-11-01 10:30:00,297.06,297.28,296.58,296.63,23147.0,272.5617,272.7636,272.1213,272.1672,23147.0
2019-11-01 10:40:00,296.62,296.89,296.46,296.79,14991.0,272.158,272.4057,272.0112,272.314,14991.0
2019-11-01 10:50:00,296.81,297.25,296.81,297.04,15048.0,272.3323,272.736,272.3323,272.5433,15048.0
2019-11-01 11:00:00,297.05,297.12,296.64,296.81,14636.0,272.5525,272.6167,272.1763,272.3323,14636.0
2019-11-01 11:10:00,296.81,296.96,296.53,296.62,12880.0,272.3323,272.4699,272.0754,272.158,12880.0
2019-11-01 11:20:00,296.59,296.74,296.52,296.56,8948.0,272.1305,272.2681,272.0662,272.1029,8948.0
2019-11-01 11:30:00,296.55,296.93,296.44,296.76,12725.0,272.0938,272.4424,271.9928,272.2864,12725.0
2019-11-01 11:40:00,296.76,297.0,296.68,297.0,14388.0,272.2864,272.5066,272.213,272.5066,14388.0
2019-11-01 11:50:00,296.96,297.3,296.9,297.21,9685.0,272.4699,272.7819,272.4149,272.6993,9685.0
2019-11-01 12:00:00,297.13,297.17,296.6,296.66,18193.0,272.6259,272.6626,272.1396,272.1947,18193.0
2019-11-01 12:10:00,296.62,296.63,296.41,296.47,9306.0,272.158,272.1672,271.9653,272.0204,9306.0
2019-11-01 12:20:00,296.47,296.53,296.21,296.45,12046.0,272.0204,272.0754,271.7818,272.002,12046.0
2019-11-01 12:30:00,296.45,296.65,296.23,296.54,8244.0,272.002,272.1855,271.8001,272.0846,8244.0
2019-11-01 12:40:00,296.51,296.55,296.19,296.2,11011.0,272.0571,272.0938,271.7634,271.7726,11011.0
2019-11-01 12:50:00,296.16,296.8,296.02,296.34,32700.0,271.7359,272.3231,271.6075,271.9011,32700.0
2019-11-01 13:00:00,296.34,296.53,296.09,296.25,15588.0,271.9011,272.0754,271.6717,271.8185,15588.0
2019-11-01 13:10:00,296.23,296.33,296.07,296.07,13420.0,271.8001,271.8919,271.6533,271.6533,13420.0
2019-11-01 13:20:00,296.11,296.16,295.8,295.97,14606.0,271.69,271.7359,271.4056,271.5616,14606.0
2019-11-01 13:30:00,296.0,296.48,295.96,296.48,8271.0,271.5891,272.0295,271.5524,272.0295,8271.0
2019-11-01 13:40:00,296.44,296.76,296.34,296.69,16742.0,271.9928,272.2864,271.9011,272.2222,16742.0
2019-11-01 13:50:00,296.7,297.04,296.6,296.6,32427.0,272.2314,272.5433,272.1396,272.1396,32427.0
2019-11-01 14:00:00,296.63,296.68,296.41,296.48,8316.0,272.1672,272.213,271.9653,272.0295,8316.0
2019-11-01 14:10:00,296.45,296.56,296.32,296.4,8407.0,272.002,272.1029,271.8827,271.9561,8407.0
2019-11-01 14:20:00,296.32,296.55,296.31,296.52,7634.0,271.8827,272.0938,271.8735,272.0662,7634.0
2019-11-01 14:30:00,296.54,296.56,296.25,296.25,10675.0,272.0846,272.1029,271.8185,271.8185,10675.0
2019-11-01 14:40:00,296.28,296.4,296.0,296.05,13459.0,271.846,271.9561,271.5891,271.635,13459.0
2019-11-01 14:50:00,296.04,296.23,296.0,296.01,12048.0,271.6258,271.8001,271.5891,271.5983,12048.0
2019-11-01 15:00:00,296.01,296.15,295.82,295.86,12329.0,271.5983,271.7267,271.424,271.4607,12329.0
2019-11-01 15:10:00,295.85,295.85,295.68,295.73,11426.0,271.4515,271.4515,271.2955,271.3414,11426.0
2019-11-01 15:20:00,295.71,295.77,295.5,295.68,24587.0,271.323,271.3781,271.1303,271.2955,24587.0
2019-11-01 15:30:00,295.69,295.93,295.62,295.88,24535.0,271.3047,271.5249,271.2405,271.479,24535.0
2019-11-01 15:40:00,295.88,295.93,295.63,295.67,25790.0,271.479,271.5249,271.2496,271.2863,25790.0
2019-11-01 15:50:00,295.69,296.2,295.67,296.2,78402.0,271.3047,271.7726,271.2863,271.7726,78402.0
2019-11-04 09:30:00,297.16,297.3,296.36,296.76,75716.0,272.6534,272.7819,271.9194,272.2864,75716.0
2019-11-04 09:40:00,296.76,296.84,295.6,295.98,57864.0,272.2864,272.3598,271.2221,271.5708,57864.0
2019-11-04 09:50:00,295.89,296.14,295.75,295.93,46079.0,271.4882,271.7176,271.3597,271.5249,46079.0
2019-11-04 10:00:00,295.96,296.06,295.17,296.02,58404.0,271.5524,271.6442,270.8276,271.6075,58404.0
2019-11-04 10:10:00,296.04,296.3,295.83,296.19,32986.0,271.6258,271.8644,271.4331,271.7634,32986.0
2019-11-04 10:20:00,296.21,296.44,295.97,296.38,27996.0,271.7818,271.9928,271.5616,271.9378,27996.0
2019-11-04 10:30:00,296.4,296.45,296.06,296.43,16417.0,271.9561,272.002,271.6442,271.9837,16417.0
2019-11-04 10:40:00,296.48,296.69,296.41,296.67,12380.0,272.0295,272.2222,271.9653,272.2039,12380.0
2019-11-04 10:50:00,296.59,297.12,296.57,296.93,23830.0,272.1305,272.6167,272.1121,272.4424,23830.0
2019-11-04 11:00:00,296.96,297.07,296.74,296.88,18338.0,272.4699,272.5709,272.2681,272.3965,18338.0
2019-11-04 11:10:00,296.87,297.35,296.65,297.35,29601.0,272.3874,272.8278,272.1855,272.8278,29601.0
2019-11-04 11:20:00,297.4,297.64,297.28,297.41,13460.0,272.8737,273.0939,272.7636,272.8828,13460.0
2019-11-04 11:30:00,297.45,297.69,297.33,297.45,16804.0,272.9195,273.1397,272.8094,272.9195,16804.0
2019-11-04 11:40:00,297.38,297.6,297.31,297.44,8507.0,272.8553,273.0572,272.7911,272.9104,8507.0
2019-11-04 11:50:00,297.43,297.69,297.2,297.24,14944.0,272.9012,273.1397,272.6902,272.7269,14944.0
2019-11-04 12:00:00,297.25,297.25,296.39,296.66,28608.0,272.736,272.736,271.947,272.1947,28608.0
2019-11-04 12:10:00,296.61,297.45,296.56,297.44,26241.0,272.1488,272.9195,272.1029,272.9104,26241.0
2019-11-04 12:20:00,297.5,297.7,297.39,297.6,11243.0,272.9654,273.1489,272.8645,273.0572,11243.0
2019-11-04 12:30:00,297.54,297.71,297.4,297.48,9349.0,273.0021,273.1581,272.8737,272.9471,9349.0
2019-11-04 12:40:00,297.42,297.5,297.09,297.18,17223.0,272.892,272.9654,272.5892,272.6718,17223.0
2019-11-04 12:50:00,297.15,297.43,297.01,297.35,7732.0,272.6443,272.9012,272.5158,272.8278,7732.0
2019-11-04 13:00:00,297.35,297.44,297.22,297.37,12233.0,272.8278,272.9104,272.7085,272.8461,12233.0
2019-11-04 13:10:00,297.31,297.49,297.3,297.35,9734.0,272.7911,272.9562,272.7819,272.8278,9734.0
2019-11-04 13:20:00,297.37,297.96,297.36,297.93,35834.0,272.8461,273.3875,272.837,273.3599,35834.0
2019-11-04 13:30:00,297.92,298.22,297.56,297.56,60606.0,273.3508,273.626,273.0205,273.0205,60606.0
2019-11-04 13:40:00,297.56,297.69,297.32,297.43,8771.0,273.0205,273.1397,272.8003,272.9012,8771.0
2019-11-04 13:50:00,297.45,297.51,297.19,297.2,22308.0,272.9195,272.9746,272.681,272.6902,22308.0
2019-11-04 14:00:00,297.23,297.23,296.89,296.94,12842.0,272.7177,272.7177,272.4057,272.4516,12842.0
2019-11-04 14:10:00,296.94,297.16,296.92,297.08,7059.0,272.4516,272.6534,272.4332,272.58,7059.0
2019-11-04 14:20:00,297.07,297.32,297.01,297.14,8835.0,272.5709,272.8003,272.5158,272.6351,8835.0
2019-11-04 14:30:00,297.14,297.23,296.93,296.94,18569.0,272.6351,272.7177,272.4424,272.4516,18569.0
2019-11-04 14:40:00,296.96,297.14,296.96,297.02,18420.0,272.4699,272.6351,272.4699,272.525,18420.0
2019-11-04 14:50:00,296.99,297.0,296.77,296.84,21058.0,272.4975,272.5066,272.2956,272.3598,21058.0
2019-11-04 15:00:00,296.88,296.94,296.62,296.74,19079.0,272.3965,272.4516,272.158,272.2681,19079.0
2019-11-04 15:10:00,296.73,296.76,296.51,296.71,13931.0,272.2589,272.2864,272.0571,272.2406,13931.0
2019-11-04 15:20:00,296.73,296.85,296.52,296.65,31426.0,272.2589,272.369,272.0662,272.1855,31426.0
2019-11-04 15:30:00,296.66,296.69,296.34,296.37,21913.0,272.1947,272.2222,271.9011,271.9286,21913.0
2019-11-04 15:40:00,296.33,296.66,296.16,296.65,30181.0,271.8919,272.1947,271.7359,272.1855,30181.0
2019-11-04 15:50:00,296.67,296.93,296.52,296.87,79698.0,272.2039,272.4424,272.0662,272.3874,79698.0
2019-11-05 09:30:00,297.09,297.39,296.86,297.1,50222.0,272.5892,272.8645,272.3782,272.5984,50222.0
2019-11-05 09:40:00,297.1,297.2,296.33,296.39,26132.0,272.5984,272.6902,271.8919,271.947,26132.0
2019-11-05 09:50:00,296.44,296.87,296.19,296.87,36002.0,271.9928,272.3874,271.7634,272.3874,36002.0
2019-11-05 10:00:00,297.0,297.11,296.1,296.17,21234.0,272.5066,272.6076,271.6809,271.7451,21234.0
2019-11-05 10:10:00,296.11,296.5,295.8,296.5,31100.0,271.69,272.0479,271.4056,272.0479,31100.0
2019-11-05 10:20:00,296.5,297.39,296.5,297.15,31976.0,272.0479,272.8645,272.0479,272.6443,31976.0
2019-11-05 10:30:00,297.13,297.31,296.94,297.13,21918.0,272.6259,272.7911,272.4516,272.6259,21918.0
2019-11-05 10:40:00,297.09,297.37,296.93,297.29,19492.0,272.5892,272.8461,272.4424,272.7727,19492.0
2019-11-05 10:50:00,297.3,297.83,297.27,297.66,15552.0,272.7819,273.2682,272.7544,273.1122,15552.0
2019-11-05 11:00:00,297.7,297.78,297.54,297.7,12960.0,273.1489,273.2223,273.0021,273.1489,12960.0
2019-11-05 11:10:00,297.73,297.89,297.71,297.78,25538.0,273.1764,273.3232,273.1581,273.2223,25538.0
2019-11-05 11:20:00,297.79,297.97,297.69,297.86,29964.0,273.2315,273.3966,273.1397,273.2957,29964.0
2019-11-05 11:30:00,297.87,298.46,297.78,298.39,29066.0,273.3049,273.8462,273.2223,273.782,29066.0
2019-11-05 11:40:00,298.35,298.38,297.98,298.15,12196.0,273.7453,273.7728,273.4058,273.5618,12196.0
2019-11-05 11:50:00,298.21,298.42,298.21,298.33,11379.0,273.6169,273.8095,273.6169,273.727,11379.0
2019-11-05 12:00:00,298.38,298.97,298.37,298.92,16329.0,273.7728,274.3142,273.7637,274.2683,16329.0
2019-11-05 12:10:00,298.88,298.88,298.17,298.35,19187.0,274.2316,274.2316,273.5802,273.7453,19187.0
2019-11-05 12:20:00,298.39,298.47,297.87,298.03,8366.0,273.782,273.8554,273.3049,273.4517,8366.0
2019-11-05 12:30:00,298.0,298.28,297.92,298.28,8727.0,273.4242,273.6811,273.3508,273.6811,8727.0
2019-11-05 12:40:00,298.23,298.35,298.01,298.05,5275.0,273.6352,273.7453,273.4334,273.4701,5275.0
2019-11-05 12:50:00,298.06,298.15,297.98,298.14,5752.0,273.4792,273.5618,273.4058,273.5526,5752.0
2019-11-05 13:00:00,298.17,298.32,298.09,298.2,10583.0,273.5802,273.7178,273.5068,273.6077,10583.0
2019-11-05 13:10:00,298.17,298.51,298.08,298.32,9613.0,273.5802,273.8921,273.4976,273.7178,9613.0
2019-11-05 13:20:00,298.27,298.71,298.27,298.71,10028.0,273.6719,274.0756,273.6719,274.0756,10028.0
2019-11-05 13:30:00,298.65,298.74,298.32,298.64,15092.0,274.0206,274.1031,273.7178,274.0114,15092.0
2019-11-05 13:40:00,298.65,298.88,298.51,298.71,10984.0,274.0206,274.2316,273.8921,274.0756,10984.0
2019-11-05 13:50:00,298.79,298.9,298.61,298.61,9642.0,274.149,274.25,273.9839,273.9839,9642.0
2019-11-05 14:00:00,298.63,299.12,298.58,299.08,17695.0,274.0022,274.4518,273.9563,274.4151,17695.0
2019-11-05 14:10:00,299.08,299.08,298.62,298.84,7946.0,274.4151,274.4151,273.993,274.1949,7946.0
2019-11-05 14:20:00,298.83,299.06,298.83,299.0,13154.0,274.1857,274.3968,274.1857,274.3417,13154.0
2019-11-05 14:30:00,299.0,299.35,299.0,299.21,12785.0,274.3417,274.6628,274.3417,274.5344,12785.0
2019-11-05 14:40:00,299.21,299.46,299.21,299.45,19104.0,274.5344,274.7638,274.5344,274.7546,19104.0
2019-11-05 14:50:00,299.48,299.67,299.46,299.51,35604.0,274.7821,274.9565,274.7638,274.8096,35604.0
2019-11-05 15:00:00,299.46,299.67,299.24,299.5,17840.0,274.7638,274.9565,274.5619,274.8005,17840.0
2019-11-05 15:10:00,299.5,299.52,299.32,299.49,12204.0,274.8005,274.8188,274.6353,274.7913,12204.0
2019-11-05 15:20:00,299.53,299.7,299.49,299.56,19535.0,274.828,274.984,274.7913,274.8555,19535.0
2019-11-05 15:30:00,299.53,299.66,299.29,299.57,31717.0,274.828,274.9473,274.6078,274.8647,31717.0
2019-11-05 15:40:00,299.58,299.6,299.21,299.25,24853.0,274.8739,274.8922,274.5344,274.5711,24853.0
2019-11-05 15:50:00,299.24,299.48,298.81,299.18,155964.0,274.5619,274.7821,274.1674,274.5069,155964.0
2019-11-06 09:30:00,299.97,300.49,299.25,299.38,77959.0,275.2317,275.7088,274.5711,274.6904,77959.0
2019-11-06 09:40:00,299.33,299.57,297.92,298.21,36272.0,274.6445,274.8647,273.3508,273.6169,36272.0
2019-11-06 09:50:00,298.3,298.81,298.1,298.8,35816.0,273.6994,274.1674,273.5159,274.1582,35816.0
2019-11-06 10:00:00,298.81,298.96,298.42,298.45,16838.0,274.1674,274.305,273.8095,273.8371,16838.0
2019-11-06 10:10:00,298.47,298.75,298.32,298.68,19572.0,273.8554,274.1123,273.7178,274.0481,19572.0
2019-11-06 10:20:00,298.69,298.86,298.44,298.5,14064.0,274.0573,274.2133,273.8279,273.8829,14064.0
2019-11-06 10:30:00,298.48,299.24,298.48,298.73,14510.0,273.8646,274.5619,273.8646,274.094,14510.0
2019-11-06 10:40:00,298.68,299.11,298.68,298.78,9708.0,274.0481,274.4426,274.0481,274.1398,9708.0
2019-11-06 10:50:00,298.71,298.89,298.43,298.7,10978.0,274.0756,274.2408,273.8187,274.0664,10978.0
2019-11-06 11:00:00,298.75,299.09,298.5,299.05,21736.0,274.1123,274.4243,273.8829,274.3876,21736.0
2019-11-06 11:10:00,299.07,299.47,299.0,299.45,10641.0,274.4059,274.7729,274.3417,274.7546,10641.0
2019-11-06 11:20:00,299.46,300.09,299.45,299.91,17019.0,274.7638,275.3418,274.7546,275.1767,17019.0
2019-11-06 11:30:00,299.92,300.1,299.69,300.1,12989.0,275.1858,275.351,274.9748,275.351,12989.0
2019-11-06 11:40:00,300.12,300.79,299.54,299.82,43940.0,275.3693,275.9841,274.8372,275.0941,43940.0
2019-11-06 11:50:00,299.82,299.86,299.31,299.55,22060.0,275.0941,275.1308,274.6261,274.8463,22060.0
2019-11-06 12:00:00,299.55,299.64,299.32,299.46,9605.0,274.8463,274.9289,274.6353,274.7638,9605.0
2019-11-06 12:10:00,299.42,299.53,299.19,299.34,5100.0,274.7271,274.828,274.516,274.6537,5100.0
2019-11-06 12:20:00,299.19,299.43,299.05,299.05,9774.0,274.516,274.7362,274.3876,274.3876,9774.0
2019-11-06 12:30:00,299.08,299.47,299.05,299.41,11917.0,274.4151,274.7729,274.3876,274.7179,11917.0
2019-11-06 12:40:00,299.44,299.5,299.24,299.29,9832.0,274.7454,274.8005,274.5619,274.6078,9832.0
2019-11-06 12:50:00,299.22,299.51,299.22,299.4,7720.0,274.5436,274.8096,274.5436,274.7087,7720.0
2019-11-06 13:00:00,299.53,299.59,299.35,299.48,8045.0,274.828,274.883,274.6628,274.7821,8045.0
2019-11-06 13:10:00,299.48,299.82,299.41,299.77,9415.0,274.7821,275.0941,274.7179,275.0482,9415.0
2019-11-06 13:20:00,299.77,300.47,299.77,300.47,29472.0,275.0482,275.6905,275.0482,275.6905,29472.0
2019-11-06 13:30:00,300.48,301.13,300.47,300.94,28351.0,275.6997,276.296,275.6905,276.1217,28351.0
2019-11-06 13:40:00,300.84,300.9,300.4,300.48,17207.0,276.03,276.085,275.6262,275.6997,17207.0
2019-11-06 13:50:00,300.48,300.81,300.48,300.78,13551.0,275.6997,276.0024,275.6997,275.9749,13551.0
2019-11-06 14:00:00,300.78,300.83,300.61,300.77,10496.0,275.9749,276.0208,275.8189,275.9657,10496.0
2019-11-06 14:10:00,300.8,301.29,300.76,301.14,19092.0,275.9933,276.4429,275.9566,276.3052,19092.0
2019-11-06 14:20:00,301.14,301.31,300.88,301.19,18003.0,276.3052,276.4612,276.0667,276.3511,18003.0
2019-11-06 14:30:00,301.16,301.19,300.87,301.11,15491.0,276.3236,276.3511,276.0575,276.2777,15491.0
2019-11-06 14:40:00,301.14,301.29,300.96,301.0,12211.0,276.3052,276.4429,276.1401,276.1768,12211.0
2019-11-06 14:50:00,300.99,301.22,300.9,301.22,14734.0,276.1676,276.3786,276.085,276.3786,14734.0
2019-11-06 15:00:00,301.21,301.21,300.93,300.97,11190.0,276.3694,276.3694,276.1125,276.1492,11190.0
2019-11-06 15:10:00,300.97,301.46,300.92,301.43,20227.0,276.1492,276.5988,276.1034,276.5713,20227.0
2019-11-06 15:20:00,301.44,301.65,301.27,301.36,25385.0,276.5805,276.7732,276.4245,276.5071,25385.0
2019-11-06 15:30:00,301.35,301.35,300.94,301.2,24357.0,276.4979,276.4979,276.1217,276.3603,24357.0
2019-11-06 15:40:00,301.18,301.25,301.06,301.23,32068.0,276.3419,276.4062,276.2318,276.3878,32068.0
2019-11-06 15:50:00,301.25,301.65,301.25,301.61,97306.0,276.4062,276.7732,276.4062,276.7365,97306.0
2019-11-07 09:30:00,303.93,304.32,302.48,303.81,87981.0,278.8651,279.223,277.5347,278.755,87981.0
2019-11-07 09:40:00,303.87,304.61,303.54,304.56,58871.0,278.8101,279.4891,278.5073,279.4432,58871.0
2019-11-07 09:50:00,304.6,305.56,304.31,305.1,103572.0,279.4799,280.3607,279.2138,279.9386,103572.0
2019-11-07 10:00:00,305.17,305.5,304.43,304.53,88384.0,280.0029,280.3057,279.3239,279.4157,88384.0
2019-11-07 10:10:00,304.53,305.14,304.41,304.83,34142.0,279.4157,279.9753,279.3055,279.6909,34142.0
2019-11-07 10:20:00,304.82,305.12,304.55,304.55,20724.0,279.6817,279.957,279.434,279.434,20724.0
2019-11-07 10:30:00,304.61,304.88,304.59,304.7,29790.0,279.4891,279.7368,279.4707,279.5716,29790.0
2019-11-07 10:40:00,304.73,305.66,304.69,305.66,31359.0,279.5992,280.4525,279.5625,280.4525,31359.0
2019-11-07 10:50:00,305.64,305.98,305.64,305.81,43978.0,280.4341,280.7461,280.4341,280.5901,43978.0
2019-11-07 11:00:00,305.86,305.87,305.23,305.25,22298.0,280.636,280.6451,280.0579,280.0763,22298.0
2019-11-07 11:10:00,305.23,306.29,305.14,306.28,49174.0,280.0579,281.0305,279.9753,281.0213,49174.0
2019-11-07 11:20:00,306.3,306.5,306.16,306.26,32655.0,281.0397,281.2232,280.9112,281.003,32655.0
2019-11-07 11:30:00,306.3,306.55,306.19,306.48,19375.0,281.0397,281.2691,280.9388,281.2048,19375.0
2019-11-07 11:40:00,306.49,306.58,306.07,306.4,20835.0,281.214,281.2966,280.8286,281.1314,20835.0
2019-11-07 11:50:00,306.4,306.85,306.11,306.79,35218.0,281.1314,281.5443,280.8654,281.4893,35218.0
2019-11-07 12:00:00,306.76,306.79,306.42,306.53,15681.0,281.4617,281.4893,281.1498,281.2507,15681.0
2019-11-07 12:10:00,306.54,306.54,305.47,305.65,27067.0,281.2599,281.2599,280.2781,280.4433,27067.0
2019-11-07 12:20:00,305.72,305.96,305.69,305.85,13514.0,280.5075,280.7277,280.48,280.6268,13514.0
2019-11-07 12:30:00,305.86,306.35,305.83,306.32,15044.0,280.636,281.0856,280.6084,281.058,15044.0
2019-11-07 12:40:00,306.3,306.68,306.23,306.61,22256.0,281.0397,281.3883,280.9755,281.3241,22256.0
2019-11-07 12:50:00,306.59,306.74,306.53,306.59,18008.0,281.3058,281.4434,281.2507,281.3058,18008.0
2019-11-07 13:00:00,306.59,306.6,306.21,306.35,14921.0,281.3058,281.3149,280.9571,281.0856,14921.0
2019-11-07 13:10:00,306.36,306.36,305.9,306.04,15411.0,281.0947,281.0947,280.6727,280.8011,15411.0
2019-11-07 13:20:00,306.02,306.2,305.86,306.18,19517.0,280.7828,280.9479,280.636,280.9296,19517.0
2019-11-07 13:30:00,306.16,306.31,306.03,306.25,24573.0,280.9112,281.0489,280.7919,280.9938,24573.0
2019-11-07 13:40:00,306.27,306.35,306.1,306.25,19093.0,281.0122,281.0856,280.8562,280.9938,19093.0
2019-11-07 13:50:00,306.26,306.6,306.26,306.46,18755.0,281.003,281.3149,281.003,281.1865,18755.0
2019-11-07 14:00:00,306.52,306.88,306.52,306.81,76162.0,281.2415,281.5718,281.2415,281.5076,76162.0
2019-11-07 14:10:00,306.74,307.04,306.68,307.02,32623.0,281.4434,281.7187,281.3883,281.7003,32623.0
2019-11-07 14:20:00,307.02,307.1,306.72,306.74,20979.0,281.7003,281.7737,281.425,281.4434,20979.0
2019-11-07 14:30:00,306.72,306.94,306.37,306.53,17442.0,281.425,281.6269,281.1039,281.2507,17442.0
2019-11-07 14:40:00,306.54,306.59,305.53,305.53,36682.0,281.2599,281.3058,280.3332,280.3332,36682.0
2019-11-07 14:50:00,305.52,305.59,305.03,305.22,24905.0,280.324,280.3882,279.8744,280.0487,24905.0
2019-11-07 15:00:00,305.28,305.84,305.22,305.28,27889.0,280.1038,280.6176,280.0487,280.1038,27889.0
2019-11-07 15:10:00,305.26,305.27,304.5,304.5,37289.0,280.0854,280.0946,279.3881,279.3881,37289.0
2019-11-07 15:20:00,304.55,304.99,304.25,304.99,34326.0,279.434,279.8377,279.1587,279.8377,34326.0
2019-11-07 15:30:00,305.0,305.19,304.42,304.65,32867.0,279.8469,280.0212,279.3147,279.5258,32867.0
2019-11-07 15:40:00,304.63,305.14,304.55,305.11,40284.0,279.5074,279.9753,279.434,279.9478,40284.0
2019-11-07 15:50:00,305.14,305.23,304.41,305.19,80896.0,279.9753,280.0579,279.3055,280.0212,80896.0
2019-11-08 09:30:00,302.74,304.29,302.5,303.61,131176.0,277.7733,279.1954,277.5531,278.5715,131176.0
2019-11-08 09:40:00,303.7,303.97,303.14,303.14,33693.0,278.6541,278.9018,278.1403,278.1403,33693.0
2019-11-08 09:50:00,303.16,303.47,302.57,302.63,34663.0,278.1586,278.4431,277.6173,277.6723,34663.0
2019-11-08 10:00:00,302.64,302.91,302.0,302.28,34377.0,277.6815,277.9293,277.0943,277.3512,34377.0
2019-11-08 10:10:00,302.34,302.52,301.35,301.97,40906.0,277.4063,277.5714,276.4979,277.0668,40906.0
2019-11-08 10:20:00,301.97,302.9,301.54,302.9,38512.0,277.0668,277.9201,276.6722,277.9201,38512.0
2019-11-08 10:30:00,302.89,303.53,302.71,302.79,31215.0,277.9109,278.4981,277.7457,277.8191,31215.0
2019-11-08 10:40:00,302.7,303.01,302.45,302.81,20066.0,277.7366,278.021,277.5072,277.8375,20066.0
2019-11-08 10:50:00,302.83,303.4,302.78,303.33,11566.0,277.8558,278.3788,277.81,278.3146,11566.0
2019-11-08 11:00:00,303.34,303.77,303.12,303.19,18236.0,278.3238,278.7183,278.1219,278.1862,18236.0
2019-11-08 11:10:00,303.16,303.26,302.54,302.73,33386.0,278.1586,278.2504,277.5898,277.7641,33386.0
2019-11-08 11:20:00,302.78,302.84,302.02,302.17,39093.0,277.81,277.865,277.1126,277.2503,39093.0
2019-11-08 11:30:00,302.16,302.53,301.97,302.3,14330.0,277.2411,277.5806,277.0668,277.3696,14330.0
2019-11-08 11:40:00,302.15,302.4,302.08,302.17,12680.0,277.2319,277.4613,277.1677,277.2503,12680.0
2019-11-08 11:50:00,302.13,302.37,301.84,302.37,16774.0,277.2136,277.4338,276.9475,277.4338,16774.0
2019-11-08 12:00:00,302.46,302.82,302.38,302.76,13784.0,277.5164,277.8467,277.443,277.7916,13784.0
2019-11-08 12:10:00,302.79,302.88,302.48,302.54,11282.0,277.8191,277.9017,277.5347,277.5898,11282.0
2019-11-08 12:20:00,302.53,302.53,302.17,302.29,8883.0,277.5806,277.5806,277.2503,277.3604,8883.0
2019-11-08 12:30:00,302.31,302.78,302.23,302.75,12035.0,277.3787,277.81,277.3053,277.7824,12035.0
2019-11-08 12:40:00,302.75,302.75,302.55,302.56,12127.0,277.7824,277.7824,277.5989,277.6081,12127.0
2019-11-08 12:50:00,302.57,302.58,302.25,302.45,10375.0,277.6173,277.6265,277.3237,277.5072,10375.0
2019-11-08 13:00:00,302.45,302.51,302.15,302.21,9023.0,277.5072,277.5622,277.2319,277.287,9023.0
2019-11-08 13:10:00,302.23,302.29,301.98,301.99,8419.0,277.3053,277.3604,277.0759,277.0851,8419.0
2019-11-08 13:20:00,302.0,302.06,301.74,301.95,17599.0,277.0943,277.1494,276.8557,277.0484,17599.0
2019-11-08 13:30:00,301.96,302.01,301.78,301.83,9088.0,277.0576,277.1035,276.8924,276.9383,9088.0
2019-11-08 13:40:00,301.83,302.06,301.82,301.86,9908.0,276.9383,277.1494,276.9291,276.9658,9908.0
2019-11-08 13:50:00,301.88,301.89,301.61,301.75,16152.0,276.9842,276.9934,276.7365,276.8649,16152.0
2019-11-08 14:00:00,301.72,301.94,301.54,301.94,11645.0,276.8374,277.0392,276.6722,277.0392,11645.0
2019-11-08 14:10:00,301.96,302.01,301.71,301.8,8805.0,277.0576,277.1035,276.8282,276.9108,8805.0
2019-11-08 14:20:00,301.76,301.87,301.48,301.5,11085.0,276.8741,276.975,276.6172,276.6355,11085.0
2019-11-08 14:30:00,301.5,301.68,301.28,301.68,15390.0,276.6355,276.8007,276.4337,276.8007,15390.0
2019-11-08 14:40:00,301.69,301.77,301.44,301.5,11100.0,276.8099,276.8833,276.5805,276.6355,11100.0
2019-11-08 14:50:00,301.52,301.6,301.4,301.49,5909.0,276.6539,276.7273,276.5438,276.6264,5909.0
2019-11-08 15:00:00,301.47,301.95,301.47,301.95,14392.0,276.608,277.0484,276.608,277.0484,14392.0
2019-11-08 15:10:00,301.96,302.24,301.93,302.13,13327.0,277.0576,277.3145,277.0301,277.2136,13327.0
2019-11-08 15:20:00,302.16,302.32,302.05,302.15,25004.0,277.2411,277.3879,277.1402,277.2319,25004.0
2019-11-08 15:30:00,302.13,302.36,301.97,302.33,24475.0,277.2136,277.4246,277.0668,277.3971,24475.0
2019-11-08 15:40:00,302.34,302.42,302.13,302.34,25271.0,277.4063,277.4797,277.2136,277.4063,25271.0
2019-11-08 15:50:00,302.42,302.77,302.35,302.62,109847.0,277.4797,277.8008,277.4154,277.6632,109847.0
2019-11-11 09:30:00,301.55,302.33,300.49,302.14,68091.0,276.6814,277.3971,275.7088,277.2228,68091.0
2019-11-11 09:40:00,302.15,302.19,301.57,301.91,26373.0,277.2319,277.2686,276.6998,277.0117,26373.0
2019-11-11 09:50:00,301.99,302.33,301.83,302.01,18756.0,277.0851,277.3971,276.9383,277.1035,18756.0
2019-11-11 10:00:00,302.09,302.27,301.75,301.75,22591.0,277.1769,277.342,276.8649,276.8649,22591.0
2019-11-11 10:10:00,301.66,301.96,301.17,301.63,16575.0,276.7823,277.0576,276.3327,276.7548,16575.0
2019-11-11 10:20:00,301.63,301.63,300.6,300.61,16801.0,276.7548,276.7548,275.8098,275.8189,16801.0
2019-11-11 10:30:00,300.65,300.7,300.18,300.27,20711.0,275.8556,275.9015,275.4244,275.507,20711.0
2019-11-11 10:40:00,300.33,300.43,300.25,300.31,11675.0,275.562,275.6538,275.4886,275.5437,11675.0
2019-11-11 10:50:00,300.29,300.32,300.11,300.32,8601.0,275.5253,275.5528,275.3602,275.5528,8601.0
2019-11-11 11:00:00,300.25,300.95,300.24,300.92,16345.0,275.4886,276.1309,275.4794,276.1034,16345.0
2019-11-11 11:10:00,300.96,301.43,300.71,301.22,14589.0,276.1401,276.5713,275.9107,276.3786,14589.0
2019-11-11 11:20:00,301.2,301.23,300.43,300.43,18737.0,276.3603,276.3878,275.6538,275.6538,18737.0
2019-11-11 11:30:00,300.4,300.48,300.04,300.08,11979.0,275.6262,275.6997,275.2959,275.3326,11979.0
2019-11-11 11:40:00,300.04,300.19,299.71,299.77,35412.0,275.2959,275.4336,274.9932,275.0482,35412.0
2019-11-11 11:50:00,299.75,300.09,299.74,300.03,8234.0,275.0299,275.3418,275.0207,275.2868,8234.0
2019-11-11 12:00:00,300.07,300.21,299.7,300.12,22592.0,275.3235,275.4519,274.984,275.3693,22592.0
2019-11-11 12:10:00,300.16,300.18,299.73,299.82,11043.0,275.406,275.4244,275.0115,275.0941,11043.0
2019-11-11 12:20:00,299.86,300.04,299.85,299.96,8712.0,275.1308,275.2959,275.1216,275.2225,8712.0
2019-11-11 12:30:00,299.99,300.46,299.91,300.44,18031.0,275.2501,275.6813,275.1767,275.663,18031.0
2019-11-11 12:40:00,300.42,300.45,300.22,300.22,9543.0,275.6446,275.6721,275.4611,275.4611,9543.0
2019-11-11 12:50:00,300.23,300.4,300.16,300.24,7945.0,275.4703,275.6262,275.406,275.4794,7945.0
2019-11-11 13:00:00,300.18,300.31,300.05,300.2,11381.0,275.4244,275.5437,275.3051,275.4427,11381.0
2019-11-11 13:10:00,300.23,300.43,300.18,300.39,18397.0,275.4703,275.6538,275.4244,275.6171,18397.0
2019-11-11 13:20:00,300.38,300.4,300.12,300.31,16140.0,275.6079,275.6262,275.3693,275.5437,16140.0
2019-11-11 13:30:00,300.33,300.93,300.33,300.88,15923.0,275.562,276.1125,275.562,276.0667,15923.0
2019-11-11 13:40:00,300.9,301.16,300.89,301.05,16463.0,276.085,276.3236,276.0758,276.2226,16463.0
2019-11-11 13:50:00,301.05,301.05,300.77,301.05,19493.0,276.2226,276.2226,275.9657,276.2226,19493.0
2019-11-11 14:00:00,301.05,301.15,300.67,300.72,24221.0,276.2226,276.3144,275.874,275.9199,24221.0
2019-11-11 14:10:00,300.8,300.96,300.51,300.85,19749.0,275.9933,276.1401,275.7272,276.0391,19749.0
2019-11-11 14:20:00,300.78,300.82,300.51,300.53,12524.0,275.9749,276.0116,275.7272,275.7455,12524.0
2019-11-11 14:30:00,300.53,300.65,300.45,300.65,7648.0,275.7455,275.8556,275.6721,275.8556,7648.0
2019-11-11 14:40:00,300.67,300.8,300.66,300.72,29245.0,275.874,275.9933,275.8648,275.9199,29245.0
2019-11-11 14:50:00,300.73,300.74,300.57,300.64,6545.0,275.929,275.9382,275.7822,275.8465,6545.0
2019-11-11 15:00:00,300.65,301.04,300.63,300.76,22046.0,275.8556,276.2135,275.8373,275.9566,22046.0
2019-11-11 15:10:00,300.75,300.8,300.63,300.72,8340.0,275.9474,275.9933,275.8373,275.9199,8340.0
2019-11-11 15:20:00,300.69,300.86,300.64,300.82,15594.0,275.8923,276.0483,275.8465,276.0116,15594.0
2019-11-11 15:30:00,300.85,301.0,300.81,300.93,14446.0,276.0391,276.1768,276.0024,276.1125,14446.0
2019-11-11 15:40:00,300.92,300.92,300.65,300.86,17358.0,276.1034,276.1034,275.8556,276.0483,17358.0
2019-11-11 15:50:00,300.79,300.92,300.65,300.83,59617.0,275.9841,276.1034,275.8556,276.0208,59617.0
2019-11-12 09:30:00,300.83,301.49,300.24,301.38,41863.0,276.0208,276.6264,275.4794,276.5254,41863.0
2019-11-12 09:40:00,301.42,301.9,300.78,301.72,28998.0,276.5621,277.0025,275.9749,276.8374,28998.0
2019-11-12 09:50:00,301.71,301.88,301.47,301.54,18714.0,276.8282,276.9842,276.608,276.6722,18714.0
2019-11-12 10:00:00,301.64,302.73,301.64,302.3,42669.0,276.764,277.7641,276.764,277.3696,42669.0
2019-11-12 10:10:00,302.29,302.38,301.43,301.56,20348.0,277.3604,277.443,276.5713,276.6906,20348.0
2019-11-12 10:20:00,301.7,301.82,301.48,301.73,13958.0,276.819,276.9291,276.6172,276.8466,13958.0
2019-11-12 10:30:00,301.75,301.76,301.35,301.4,11568.0,276.8649,276.8741,276.4979,276.5438,11568.0
2019-11-12 10:40:00,301.31,301.62,301.2,301.32,14472.0,276.4612,276.7456,276.3603,276.4704,14472.0
2019-11-12 10:50:00,301.31,301.62,301.28,301.42,12456.0,276.4612,276.7456,276.4337,276.5621,12456.0
2019-11-12 11:00:00,301.41,301.51,301.03,301.21,12734.0,276.553,276.6447,276.2043,276.3694,12734.0
2019-11-12 11:10:00,301.26,301.54,301.21,301.29,10215.0,276.4153,276.6722,276.3694,276.4429,10215.0
2019-11-12 11:20:00,301.25,301.26,300.91,300.91,14926.0,276.4062,276.4153,276.0942,276.0942,14926.0
2019-11-12 11:30:00,300.88,300.95,300.59,300.7,11567.0,276.0667,276.1309,275.8006,275.9015,11567.0
2019-11-12 11:40:00,300.68,300.87,300.56,300.57,12166.0,275.8832,276.0575,275.7731,275.7822,12166.0
2019-11-12 11:50:00,300.57,300.84,300.41,300.41,16887.0,275.7822,276.03,275.6354,275.6354,16887.0
2019-11-12 12:00:00,300.44,300.45,300.02,300.08,11030.0,275.663,275.6721,275.2776,275.3326,11030.0
2019-11-12 12:10:00,300.08,300.3,299.93,300.0,28292.0,275.3326,275.5345,275.195,275.2592,28292.0
2019-11-12 12:20:00,299.97,300.13,299.81,300.1,13951.0,275.2317,275.3785,275.0849,275.351,13951.0
2019-11-12 12:30:00,300.11,300.42,300.04,300.35,19869.0,275.3602,275.6446,275.2959,275.5804,19869.0
2019-11-12 12:40:00,300.35,300.49,300.27,300.41,10552.0,275.5804,275.7088,275.507,275.6354,10552.0
2019-11-12 12:50:00,300.41,300.5,300.11,300.35,9763.0,275.6354,275.718,275.3602,275.5804,9763.0
2019-11-12 13:00:00,300.46,300.79,300.39,300.79,12789.0,275.6813,275.9841,275.6171,275.9841,12789.0
2019-11-12 13:10:00,300.77,300.85,300.54,300.74,9453.0,275.9657,276.0391,275.7547,275.9382,9453.0
2019-11-12 13:20:00,300.74,300.85,300.54,300.6,10666.0,275.9382,276.0391,275.7547,275.8098,10666.0
2019-11-12 13:30:00,300.58,300.69,300.5,300.57,7692.0,275.7914,275.8923,275.718,275.7822,7692.0
2019-11-12 13:40:00,300.61,300.75,300.47,300.63,12186.0,275.8189,275.9474,275.6905,275.8373,12186.0
2019-11-12 13:50:00,300.64,300.72,300.31,300.39,9087.0,275.8465,275.9199,275.5437,275.6171,9087.0
2019-11-12 14:00:00,300.33,300.33,299.68,299.82,43979.0,275.562,275.562,274.9656,275.0941,43979.0
2019-11-12 14:10:00,299.79,299.83,298.66,299.61,50535.0,275.0666,275.1033,274.0297,274.9014,50535.0
2019-11-12 14:20:00,299.7,299.84,299.49,299.82,11772.0,274.984,275.1124,274.7913,275.0941,11772.0
2019-11-12 14:30:00,299.78,299.95,299.54,299.74,6676.0,275.0574,275.2134,274.8372,275.0207,6676.0
2019-11-12 14:40:00,299.69,299.81,299.45,299.53,9355.0,274.9748,275.0849,274.7546,274.828,9355.0
2019-11-12 14:50:00,299.49,299.5,298.97,299.33,22257.0,274.7913,274.8005,274.3142,274.6445,22257.0
2019-11-12 15:00:00,299.36,299.66,299.27,299.66,12070.0,274.672,274.9473,274.5894,274.9473,12070.0
2019-11-12 15:10:00,299.59,299.82,299.4,299.47,9858.0,274.883,275.0941,274.7087,274.7729,9858.0
2019-11-12 15:20:00,299.5,299.65,299.45,299.56,10140.0,274.8005,274.9381,274.7546,274.8555,10140.0
2019-11-12 15:30:00,299.58,299.89,299.58,299.81,19646.0,274.8739,275.1583,274.8739,275.0849,19646.0
2019-11-12 15:40:00,299.8,300.0,299.71,299.95,29984.0,275.0757,275.2592,274.9932,275.2134,29984.0
2019-11-12 15:50:00,300.06,300.61,299.92,300.44,99691.0,275.3143,275.8189,275.1858,275.663,99691.0
2019-11-13 09:30:00,300.35,301.24,299.52,300.95,51528.0,275.5804,276.397,274.8188,276.1309,51528.0
2019-11-13 09:40:00,300.92,301.31,300.52,300.65,16450.0,276.1034,276.4612,275.7364,275.8556,16450.0
2019-11-13 09:50:00,300.61,300.99,300.39,300.99,15316.0,275.8189,276.1676,275.6171,276.1676,15316.0
2019-11-13 10:00:00,300.92,301.47,300.9,301.36,15546.0,276.1034,276.608,276.085,276.5071,15546.0
2019-11-13 10:10:00,301.38,301.47,301.03,301.27,18198.0,276.5254,276.608,276.2043,276.4245,18198.0
2019-11-13 10:20:00,301.26,301.35,301.07,301.18,7891.0,276.4153,276.4979,276.241,276.3419,7891.0
2019-11-13 10:30:00,301.1,301.41,300.62,301.4,10122.0,276.2685,276.553,275.8281,276.5438,10122.0
2019-11-13 10:40:00,301.41,301.72,301.18,301.65,12555.0,276.553,276.8374,276.3419,276.7732,12555.0
2019-11-13 10:50:00,301.68,302.14,301.6,302.09,21572.0,276.8007,277.2228,276.7273,277.1769,21572.0
2019-11-13 11:00:00,302.14,302.15,301.89,301.92,13993.0,277.2228,277.2319,276.9934,277.0209,13993.0
2019-11-13 11:10:00,301.97,302.28,301.72,302.28,21323.0,277.0668,277.3512,276.8374,277.3512,21323.0
2019-11-13 11:20:00,302.24,302.61,302.15,302.26,24021.0,277.3145,277.654,277.2319,277.3329,24021.0
2019-11-13 11:30:00,302.22,302.49,301.95,302.41,13511.0,277.2962,277.5439,277.0484,277.4705,13511.0
2019-11-13 11:40:00,302.42,302.68,302.27,302.61,17024.0,277.4797,277.7182,277.342,277.654,17024.0
2019-11-13 11:50:00,302.64,302.92,302.45,302.88,25887.0,277.6815,277.9384,277.5072,277.9017,25887.0
2019-11-13 12:00:00,302.88,302.98,302.41,302.83,20037.0,277.9017,277.9935,277.4705,277.8558,20037.0
2019-11-13 12:10:00,302.85,303.03,302.63,302.68,22015.0,277.8742,278.0394,277.6723,277.7182,22015.0
2019-11-13 12:20:00,302.67,303.16,302.67,303.16,13266.0,277.709,278.1586,277.709,278.1586,13266.0
2019-11-13 12:30:00,303.12,303.26,303.05,303.19,14497.0,278.1219,278.2504,278.0577,278.1862,14497.0
2019-11-13 12:40:00,303.24,303.45,303.16,303.4,21936.0,278.232,278.4247,278.1586,278.3788,21936.0
2019-11-13 12:50:00,303.37,303.51,303.19,303.23,17569.0,278.3513,278.4798,278.1862,278.2229,17569.0
2019-11-13 13:00:00,303.19,303.39,303.04,303.32,27176.0,278.1862,278.3697,278.0485,278.3054,27176.0
2019-11-13 13:10:00,303.33,303.66,303.32,303.44,14077.0,278.3146,278.6174,278.3054,278.4155,14077.0
2019-11-13 13:20:00,303.42,303.55,303.19,303.19,13734.0,278.3972,278.5165,278.1862,278.1862,13734.0
2019-11-13 13:30:00,303.29,303.4,303.16,303.21,7166.0,278.2779,278.3788,278.1586,278.2045,7166.0
2019-11-13 13:40:00,303.22,303.71,303.22,303.55,11814.0,278.2137,278.6633,278.2137,278.5165,11814.0
2019-11-13 13:50:00,303.51,303.75,302.8,302.92,25288.0,278.4798,278.7,277.8283,277.9384,25288.0
2019-11-13 14:00:00,302.92,303.01,302.7,303.01,17665.0,277.9384,278.021,277.7366,278.021,17665.0
2019-11-13 14:10:00,302.92,302.92,302.57,302.75,22325.0,277.9384,277.9384,277.6173,277.7824,22325.0
2019-11-13 14:20:00,302.78,302.91,302.61,302.91,13394.0,277.81,277.9293,277.654,277.9293,13394.0
2019-11-13 14:30:00,302.96,303.42,302.95,303.28,19446.0,277.9751,278.3972,277.966,278.2687,19446.0
2019-11-13 14:40:00,303.37,303.68,303.36,303.62,12107.0,278.3513,278.6358,278.3421,278.5807,12107.0
2019-11-13 14:50:00,303.64,303.64,303.37,303.56,17554.0,278.599,278.599,278.3513,278.5256,17554.0
2019-11-13 15:00:00,303.57,303.75,303.37,303.57,17496.0,278.5348,278.7,278.3513,278.5348,17496.0
2019-11-13 15:10:00,303.59,303.71,303.44,303.7,19092.0,278.5532,278.6633,278.4155,278.6541,19092.0
2019-11-13 15:20:00,303.75,303.83,303.67,303.74,18816.0,278.7,278.7734,278.6266,278.6908,18816.0
2019-11-13 15:30:00,303.71,303.9,303.53,303.57,24256.0,278.6633,278.8376,278.4981,278.5348,24256.0
2019-11-13 15:40:00,303.57,304.0,303.39,303.66,105375.0,278.5348,278.9294,278.3697,278.6174,105375.0
2019-11-13 15:50:00,303.64,303.64,302.55,302.9,135172.0,278.599,278.599,277.5989,277.9201,135172.0
2019-11-14 09:30:00,304.39,304.76,303.01,304.22,69887.0,279.2872,279.6267,278.021,279.1312,69887.0
2019-11-14 09:40:00,304.21,304.53,303.93,304.36,27828.0,279.122,279.4157,278.8651,279.2597,27828.0
2019-11-14 09:50:00,304.37,305.5,304.36,304.98,79756.0,279.2688,280.3057,279.2597,279.8285,79756.0
2019-11-14 10:00:00,305.02,305.76,304.99,305.4,26840.0,279.8652,280.5442,279.8377,280.2139,26840.0
2019-11-14 10:10:00,305.37,305.74,304.65,305.62,28711.0,280.1864,280.5259,279.5258,280.4158,28711.0
2019-11-14 10:20:00,305.57,305.89,305.43,305.74,42985.0,280.3699,280.6635,280.2414,280.5259,42985.0
2019-11-14 10:30:00,305.68,305.86,305.0,305.1,33479.0,280.4708,280.636,279.8469,279.9386,33479.0
2019-11-14 10:40:00,305.15,305.57,304.86,304.95,17806.0,279.9845,280.3699,279.7184,279.801,17806.0
2019-11-14 10:50:00,304.94,304.94,304.32,304.56,15724.0,279.7918,279.7918,279.223,279.4432,15724.0
2019-11-14 11:00:00,304.5,305.12,304.48,304.79,10526.0,279.3881,279.957,279.3698,279.6542,10526.0
2019-11-14 11:10:00,304.81,304.85,304.08,304.41,13984.0,279.6726,279.7093,279.0028,279.3055,13984.0
2019-11-14 11:20:00,304.39,304.39,303.95,303.99,10826.0,279.2872,279.2872,278.8835,278.9202,10826.0
2019-11-14 11:30:00,304.01,304.01,302.45,302.47,30138.0,278.9385,278.9385,277.5072,277.5255,30138.0
2019-11-14 11:40:00,302.52,302.91,302.26,302.41,13778.0,277.5714,277.9293,277.3329,277.4705,13778.0
2019-11-14 11:50:00,302.55,303.57,302.55,303.39,10245.0,277.5989,278.5348,277.5989,278.3697,10245.0
2019-11-14 12:00:00,303.35,303.35,302.74,302.8,19709.0,278.333,278.333,277.7733,277.8283,19709.0
2019-11-14 12:10:00,302.9,303.15,302.78,302.97,7497.0,277.9201,278.1495,277.81,277.9843,7497.0
2019-11-14 12:20:00,302.95,303.49,302.87,303.49,9233.0,277.966,278.4614,277.8926,278.4614,9233.0
2019-11-14 12:30:00,303.5,303.89,303.39,303.73,10014.0,278.4706,278.8284,278.3697,278.6816,10014.0
2019-11-14 12:40:00,303.73,304.06,303.6,303.6,5164.0,278.6816,278.9844,278.5623,278.5623,5164.0
2019-11-14 12:50:00,303.73,303.96,303.59,303.91,7977.0,278.6816,278.8927,278.5532,278.8468,7977.0
2019-11-14 13:00:00,303.87,304.39,303.87,304.21,7126.0,278.8101,279.2872,278.8101,279.122,7126.0
2019-11-14 13:10:00,304.23,304.33,304.1,304.32,7283.0,279.1404,279.2321,279.0211,279.223,7283.0
2019-11-14 13:20:00,304.32,304.45,303.63,303.69,12250.0,279.223,279.3422,278.5899,278.6449,12250.0
2019-11-14 13:30:00,303.69,304.03,303.65,303.76,7676.0,278.6449,278.9569,278.6082,278.7092,7676.0
2019-11-14 13:40:00,303.79,303.79,303.41,303.55,5417.0,278.7367,278.7367,278.388,278.5165,5417.0
2019-11-14 13:50:00,303.6,303.61,302.75,302.96,28841.0,278.5623,278.5715,277.7824,277.9751,28841.0
2019-11-14 14:00:00,302.91,303.71,302.85,303.64,9766.0,277.9293,278.6633,277.8742,278.599,9766.0
2019-11-14 14:10:00,303.66,303.95,303.54,303.87,7570.0,278.6174,278.8835,278.5073,278.8101,7570.0
2019-11-14 14:20:00,303.71,303.81,303.55,303.68,7082.0,278.6633,278.755,278.5165,278.6358,7082.0
2019-11-14 14:30:00,303.75,303.82,303.5,303.7,7098.0,278.7,278.7642,278.4706,278.6541,7098.0
2019-11-14 14:40:00,303.76,303.97,303.72,303.8,14894.0,278.7092,278.9018,278.6725,278.7459,14894.0
2019-11-14 14:50:00,303.83,304.09,303.76,304.01,10205.0,278.7734,279.0119,278.7092,278.9385,10205.0
2019-11-14 15:00:00,304.1,304.3,303.88,304.15,12321.0,279.0211,279.2046,278.8193,279.067,12321.0
2019-11-14 15:10:00,304.14,304.2,303.99,304.18,9759.0,279.0578,279.1129,278.9202,279.0945,9759.0
2019-11-14 15:20:00,304.19,304.19,303.95,304.01,8248.0,279.1037,279.1037,278.8835,278.9385,8248.0
2019-11-14 15:30:00,304.02,304.39,304.02,304.3,18596.0,278.9477,279.2872,278.9477,279.2046,18596.0
2019-11-14 15:40:00,304.26,304.65,304.26,304.49,26593.0,279.1679,279.5258,279.1679,279.379,26593.0
2019-11-14 15:50:00,304.43,304.74,304.08,304.62,58035.0,279.3239,279.6083,279.0028,279.4982,58035.0
2019-11-15 09:30:00,305.3,305.44,302.38,302.57,175607.0,280.1222,280.2506,277.443,277.6173,175607.0
2019-11-15 09:40:00,302.67,302.96,301.6,302.89,53292.0,277.709,277.9751,276.7273,277.9109,53292.0
2019-11-15 09:50:00,302.73,302.97,302.25,302.32,44029.0,277.7641,277.9843,277.3237,277.3879,44029.0
2019-11-15 10:00:00,302.38,302.66,302.17,302.45,23740.0,277.443,277.6999,277.2503,277.5072,23740.0
2019-11-15 10:10:00,302.48,303.48,302.44,303.21,22467.0,277.5347,278.4522,277.498,278.2045,22467.0
2019-11-15 10:20:00,303.21,303.45,302.76,303.4,23728.0,278.2045,278.4247,277.7916,278.3788,23728.0
2019-11-15 10:30:00,303.43,303.68,303.19,303.68,12170.0,278.4064,278.6358,278.1862,278.6358,12170.0
2019-11-15 10:40:00,303.6,303.9,303.5,303.78,24263.0,278.5623,278.8376,278.4706,278.7275,24263.0
2019-11-15 10:50:00,303.68,303.94,303.38,303.88,30822.0,278.6358,278.8743,278.3605,278.8193,30822.0
2019-11-15 11:00:00,303.88,304.44,303.81,304.32,30148.0,278.8193,279.3331,278.755,279.223,30148.0
2019-11-15 11:10:00,304.37,304.42,303.87,303.91,11473.0,279.2688,279.3147,278.8101,278.8468,11473.0
2019-11-15 11:20:00,303.87,304.57,303.85,304.53,13111.0,278.8101,279.4524,278.7917,279.4157,13111.0
2019-11-15 11:30:00,304.52,304.91,304.39,304.66,29117.0,279.4065,279.7643,279.2872,279.5349,29117.0
2019-11-15 11:40:00,304.74,304.83,303.97,303.97,24562.0,279.6083,279.6909,278.9018,278.9018,24562.0
2019-11-15 11:50:00,303.95,304.38,303.84,304.34,16764.0,278.8835,279.278,278.7826,279.2413,16764.0
2019-11-15 12:00:00,304.25,304.41,304.11,304.25,8188.0,279.1587,279.3055,279.0303,279.1587,8188.0
2019-11-15 12:10:00,304.31,304.55,304.09,304.12,10993.0,279.2138,279.434,279.0119,279.0395,10993.0
2019-11-15 12:20:00,304.12,304.3,304.0,304.0,14775.0,279.0395,279.2046,278.9294,278.9294,14775.0
2019-11-15 12:30:00,304.14,304.47,304.05,304.23,8152.0,279.0578,279.3606,278.9752,279.1404,8152.0
2019-11-15 12:40:00,304.25,304.46,304.16,304.19,6512.0,279.1587,279.3514,279.0762,279.1037,6512.0
2019-11-15 12:50:00,304.16,304.27,304.05,304.14,5803.0,279.0762,279.1771,278.9752,279.0578,5803.0
2019-11-15 13:00:00,304.11,304.18,303.99,304.17,4708.0,279.0303,279.0945,278.9202,279.0853,4708.0
2019-11-15 13:10:00,304.12,304.19,303.96,304.13,10087.0,279.0395,279.1037,278.8927,279.0486,10087.0
2019-11-15 13:20:00,304.16,304.2,304.04,304.15,5870.0,279.0762,279.1129,278.9661,279.067,5870.0
2019-11-15 13:30:00,304.14,304.42,304.12,304.42,3983.0,279.0578,279.3147,279.0395,279.3147,3983.0
2019-11-15 13:40:00,304.37,304.44,304.34,304.43,7782.0,279.2688,279.3331,279.2413,279.3239,7782.0
2019-11-15 13:50:00,304.47,304.61,304.34,304.4,8648.0,279.3606,279.4891,279.2413,279.2964,8648.0
2019-11-15 14:00:00,304.4,304.53,304.27,304.46,8749.0,279.2964,279.4157,279.1771,279.3514,8749.0
2019-11-15 14:10:00,304.49,304.53,304.09,304.32,15745.0,279.379,279.4157,279.0119,279.223,15745.0
2019-11-15 14:20:00,304.32,304.36,304.04,304.1,6931.0,279.223,279.2597,278.9661,279.0211,6931.0
2019-11-15 14:30:00,304.03,304.03,303.71,303.74,10561.0,278.9569,278.9569,278.6633,278.6908,10561.0
2019-11-15 14:40:00,303.76,303.82,303.61,303.68,10608.0,278.7092,278.7642,278.5715,278.6358,10608.0
2019-11-15 14:50:00,303.67,303.74,303.38,303.41,10264.0,278.6266,278.6908,278.3605,278.388,10264.0
2019-11-15 15:00:00,303.38,303.51,303.08,303.22,17954.0,278.3605,278.4798,278.0852,278.2137,17954.0
2019-11-15 15:10:00,303.2,303.25,302.98,302.98,16740.0,278.1953,278.2412,277.9935,277.9935,16740.0
2019-11-15 15:20:00,302.96,302.98,302.62,302.88,17179.0,277.9751,277.9935,277.6632,277.9017,17179.0
2019-11-15 15:30:00,302.89,303.12,302.81,302.98,24914.0,277.9109,278.1219,277.8375,277.9935,24914.0
2019-11-15 15:40:00,302.96,303.39,302.6,303.16,49219.0,277.9751,278.3697,277.6448,278.1586,49219.0
2019-11-15 15:50:00,303.19,303.69,303.13,303.69,123532.0,278.1862,278.6449,278.1311,278.6449,123532.0
2019-11-18 09:30:00,303.11,304.76,302.75,304.65,43428.0,278.1128,279.6267,277.7824,279.5258,43428.0
2019-11-18 09:40:00,304.69,305.63,304.53,305.53,39674.0,279.5625,280.4249,279.4157,280.3332,39674.0
2019-11-18 09:50:00,305.54,305.58,305.02,305.16,19398.0,280.3424,280.3791,279.8652,279.9937,19398.0
2019-11-18 10:00:00,305.27,305.88,305.14,305.84,22575.0,280.0946,280.6543,279.9753,280.6176,22575.0
2019-11-18 10:10:00,305.85,306.38,305.76,305.95,28605.0,280.6268,281.1131,280.5442,280.7185,28605.0
2019-11-18 10:20:00,306.04,306.11,305.27,305.5,18413.0,280.8011,280.8654,280.0946,280.3057,18413.0
2019-11-18 10:30:00,305.52,306.13,305.52,305.86,15061.0,280.324,280.8837,280.324,280.636,15061.0
2019-11-18 10:40:00,305.98,306.1,305.68,305.84,14180.0,280.7461,280.8562,280.4708,280.6176,14180.0
2019-11-18 10:50:00,305.84,305.98,305.51,305.57,9725.0,280.6176,280.7461,280.3148,280.3699,9725.0
2019-11-18 11:00:00,305.53,305.68,305.32,305.64,11055.0,280.3332,280.4708,280.1405,280.4341,11055.0
2019-11-18 11:10:00,305.71,305.92,305.22,305.36,12196.0,280.4983,280.691,280.0487,280.1772,12196.0
2019-11-18 11:20:00,305.43,305.67,305.29,305.31,12941.0,280.2414,280.4616,280.113,280.1313,12941.0
2019-11-18 11:30:00,305.3,305.4,305.05,305.1,16692.0,280.1222,280.2139,279.8928,279.9386,16692.0
2019-11-18 11:40:00,305.1,305.11,304.72,304.97,10969.0,279.9386,279.9478,279.59,279.8194,10969.0
2019-11-18 11:50:00,304.94,305.33,304.91,305.32,6954.0,279.7918,280.1497,279.7643,280.1405,6954.0
2019-11-18 12:00:00,305.26,305.36,304.94,305.23,8800.0,280.0854,280.1772,279.7918,280.0579,8800.0
2019-11-18 12:10:00,305.24,305.44,305.17,305.31,9118.0,280.0671,280.2506,280.0029,280.1313,9118.0
2019-11-18 12:20:00,305.34,305.5,305.09,305.09,10577.0,280.1589,280.3057,279.9295,279.9295,10577.0
2019-11-18 12:30:00,305.02,305.39,305.02,305.34,7213.0,279.8652,280.2047,279.8652,280.1589,7213.0
2019-11-18 12:40:00,305.39,305.55,305.15,305.16,6123.0,280.2047,280.3515,279.9845,279.9937,6123.0
2019-11-18 12:50:00,305.18,305.32,305.09,305.22,14920.0,280.012,280.1405,279.9295,280.0487,14920.0
2019-11-18 13:00:00,305.24,305.34,305.06,305.18,8670.0,280.0671,280.1589,279.9019,280.012,8670.0
2019-11-18 13:10:00,305.17,305.33,305.05,305.07,6840.0,280.0029,280.1497,279.8928,279.9111,6840.0
2019-11-18 13:20:00,305.07,305.08,304.78,305.08,15302.0,279.9111,279.9203,279.645,279.9203,15302.0
2019-11-18 13:30:00,305.05,305.36,304.98,305.36,8371.0,279.8928,280.1772,279.8285,280.1772,8371.0
2019-11-18 13:40:00,305.33,305.63,305.25,305.62,11380.0,280.1497,280.4249,280.0763,280.4158,11380.0
2019-11-18 13:50:00,305.64,305.79,305.64,305.7,9044.0,280.4341,280.5717,280.4341,280.4892,9044.0
2019-11-18 14:00:00,305.75,305.75,305.33,305.45,11467.0,280.535,280.535,280.1497,280.2598,11467.0
2019-11-18 14:10:00,305.46,305.48,305.2,305.33,9124.0,280.269,280.2873,280.0304,280.1497,9124.0
2019-11-18 14:20:00,305.31,305.49,305.11,305.13,14026.0,280.1313,280.2965,279.9478,279.9662,14026.0
2019-11-18 14:30:00,305.1,305.16,304.96,305.01,11224.0,279.9386,279.9937,279.8102,279.8561,11224.0
2019-11-18 14:40:00,305.0,305.0,304.64,304.76,19016.0,279.8469,279.8469,279.5166,279.6267,19016.0
2019-11-18 14:50:00,304.81,305.13,304.71,305.04,21355.0,279.6726,279.9662,279.5808,279.8836,21355.0
2019-11-18 15:00:00,305.06,305.06,304.68,304.76,13426.0,279.9019,279.9019,279.5533,279.6267,13426.0
2019-11-18 15:10:00,304.75,304.9,304.62,304.87,12700.0,279.6175,279.7551,279.4982,279.7276,12700.0
2019-11-18 15:20:00,304.82,305.09,304.67,305.07,10765.0,279.6817,279.9295,279.5441,279.9111,10765.0
2019-11-18 15:30:00,305.1,305.21,304.54,304.55,12450.0,279.9386,280.0396,279.4248,279.434,12450.0
2019-11-18 15:40:00,304.58,304.62,304.31,304.38,17557.0,279.4615,279.4982,279.2138,279.278,17557.0
2019-11-18 15:50:00,304.32,304.77,304.31,304.66,52937.0,279.223,279.6359,279.2138,279.5349,52937.0
2019-11-19 09:30:00,304.5,304.65,302.29,302.73,86443.0,279.3881,279.5258,277.3604,277.7641,86443.0
2019-11-19 09:40:00,302.64,303.72,302.25,302.9,55653.0,277.6815,278.6725,277.3237,277.9201,55653.0
2019-11-19 09:50:00,302.96,303.18,302.47,302.63,45197.0,277.9751,278.177,277.5255,277.6723,45197.0
2019-11-19 10:00:00,302.6,302.62,302.07,302.56,30434.0,277.6448,277.6632,277.1585,277.6081,30434.0
2019-11-19 10:10:00,302.45,302.98,302.45,302.96,31285.0,277.5072,277.9935,277.5072,277.9751,31285.0
2019-11-19 10:20:00,302.97,303.01,302.69,302.82,23047.0,277.9843,278.021,277.7274,277.8467,23047.0
2019-11-19 10:30:00,302.82,302.82,302.32,302.45,21905.0,277.8467,277.8467,277.3879,277.5072,21905.0
2019-11-19 10:40:00,302.47,302.55,301.71,301.71,46198.0,277.5255,277.5989,276.8282,276.8282,46198.0
2019-11-19 10:50:00,301.73,302.03,301.51,302.02,28724.0,276.8466,277.1218,276.6447,277.1126,28724.0
2019-11-19 11:00:00,301.94,302.22,301.9,301.91,30968.0,277.0392,277.2962,277.0025,277.0117,30968.0
2019-11-19 11:10:00,301.89,302.08,301.86,302.02,11781.0,276.9934,277.1677,276.9658,277.1126,11781.0
2019-11-19 11:20:00,302.04,302.09,301.72,301.89,15844.0,277.131,277.1769,276.8374,276.9934,15844.0
2019-11-19 11:30:00,301.91,303.18,301.88,303.18,40031.0,277.0117,278.177,276.9842,278.177,40031.0
2019-11-19 11:40:00,303.18,303.26,302.56,302.67,43255.0,278.177,278.2504,277.6081,277.709,43255.0
2019-11-19 11:50:00,302.62,302.62,302.2,302.28,13684.0,277.6632,277.6632,277.2778,277.3512,13684.0
2019-11-19 12:00:00,302.26,302.32,301.77,301.86,18261.0,277.3329,277.3879,276.8833,276.9658,18261.0
2019-11-19 12:10:00,301.88,302.28,301.76,302.09,18130.0,276.9842,277.3512,276.8741,277.1769,18130.0
2019-11-19 12:20:00,302.09,302.2,301.72,301.92,26204.0,277.1769,277.2778,276.8374,277.0209,26204.0
2019-11-19 12:30:00,301.92,301.98,301.76,301.87,12537.0,277.0209,277.0759,276.8741,276.975,12537.0
2019-11-19 12:40:00,301.86,301.88,301.73,301.86,12354.0,276.9658,276.9842,276.8466,276.9658,12354.0
2019-11-19 12:50:00,301.94,302.11,301.83,301.94,11853.0,277.0392,277.1952,276.9383,277.0392,11853.0
2019-11-19 13:00:00,301.97,302.05,301.7,301.97,15240.0,277.0668,277.1402,276.819,277.0668,15240.0
2019-11-19 13:10:00,301.97,302.33,301.86,302.33,21542.0,277.0668,277.3971,276.9658,277.3971,21542.0
2019-11-19 13:20:00,302.32,302.41,302.14,302.2,12220.0,277.3879,277.4705,277.2228,277.2778,12220.0
2019-11-19 13:30:00,302.13,302.14,301.77,301.91,11264.0,277.2136,277.2228,276.8833,277.0117,11264.0
2019-11-19 13:40:00,301.97,301.97,301.6,301.62,11453.0,277.0668,277.0668,276.7273,276.7456,11453.0
2019-11-19 13:50:00,301.6,301.72,301.45,301.58,14085.0,276.7273,276.8374,276.5897,276.7089,14085.0
2019-11-19 14:00:00,301.59,302.21,301.58,302.2,16794.0,276.7181,277.287,276.7089,277.2778,16794.0
2019-11-19 14:10:00,302.18,302.3,302.17,302.2,11496.0,277.2595,277.3696,277.2503,277.2778,11496.0
2019-11-19 14:20:00,302.21,302.33,302.08,302.28,13590.0,277.287,277.3971,277.1677,277.3512,13590.0
2019-11-19 14:30:00,302.29,302.39,301.87,301.98,13826.0,277.3604,277.4521,276.975,277.0759,13826.0
2019-11-19 14:40:00,301.94,302.26,301.93,302.21,16584.0,277.0392,277.3329,277.0301,277.287,16584.0
2019-11-19 14:50:00,302.18,302.19,301.85,301.85,13675.0,277.2595,277.2686,276.9567,276.9567,13675.0
2019-11-19 15:00:00,301.85,302.31,301.82,302.11,11161.0,276.9567,277.3787,276.9291,277.1952,11161.0
2019-11-19 15:10:00,302.14,302.25,302.08,302.25,15400.0,277.2228,277.3237,277.1677,277.3237,15400.0
2019-11-19 15:20:00,302.23,302.23,301.79,301.81,15613.0,277.3053,277.3053,276.9016,276.92,15613.0
2019-11-19 15:30:00,301.79,302.31,301.78,302.3,33487.0,276.9016,277.3787,276.8924,277.3696,33487.0
2019-11-19 15:40:00,302.3,302.42,301.98,302.06,34336.0,277.3696,277.4797,277.0759,277.1494,34336.0
2019-11-19 15:50:00,302.06,302.35,301.93,302.25,64384.0,277.1494,277.4154,277.0301,277.3237,64384.0
2019-11-20 09:30:00,302.44,303.05,301.58,302.05,52695.0,277.498,278.0577,276.7089,277.1402,52695.0
2019-11-20 09:40:00,302.13,302.58,301.72,301.72,40717.0,277.2136,277.6265,276.8374,276.8374,40717.0
2019-11-20 09:50:00,301.85,303.12,301.84,303.01,41597.0,276.9567,278.1219,276.9475,278.021,41597.0
2019-11-20 10:00:00,303.05,303.17,302.51,302.65,35498.0,278.0577,278.1678,277.5622,277.6907,35498.0
2019-11-20 10:10:00,302.56,302.72,302.05,302.59,21967.0,277.6081,277.7549,277.1402,277.6356,21967.0
2019-11-20 10:20:00,302.69,302.85,302.38,302.8,29111.0,277.7274,277.8742,277.443,277.8283,29111.0
2019-11-20 10:30:00,302.77,303.02,302.46,302.78,18739.0,277.8008,278.0302,277.5164,277.81,18739.0
2019-11-20 10:40:00,302.68,302.77,302.51,302.76,13205.0,277.7182,277.8008,277.5622,277.7916,13205.0
2019-11-20 10:50:00,302.81,302.82,302.35,302.59,23180.0,277.8375,277.8467,277.4154,277.6356,23180.0
2019-11-20 11:00:00,302.66,302.71,302.3,302.42,13976.0,277.6999,277.7457,277.3696,277.4797,13976.0
2019-11-20 11:10:00,302.4,302.47,302.12,302.22,16775.0,277.4613,277.5255,277.2044,277.2962,16775.0
2019-11-20 11:20:00,302.19,302.33,302.05,302.05,17649.0,277.2686,277.3971,277.1402,277.1402,17649.0
2019-11-20 11:30:00,302.02,302.15,301.74,302.08,14556.0,277.1126,277.2319,276.8557,277.1677,14556.0
2019-11-20 11:40:00,302.08,302.08,301.23,301.29,22384.0,277.1677,277.1677,276.3878,276.4429,22384.0
2019-11-20 11:50:00,301.21,301.53,300.7,301.42,26360.0,276.3694,276.6631,275.9015,276.5621,26360.0
2019-11-20 12:00:00,301.44,301.63,301.07,301.42,8743.0,276.5805,276.7548,276.241,276.5621,8743.0
2019-11-20 12:10:00,301.5,301.64,301.36,301.58,17785.0,276.6355,276.764,276.5071,276.7089,17785.0
2019-11-20 12:20:00,301.67,301.74,301.19,301.19,9070.0,276.7915,276.8557,276.3511,276.3511,9070.0
2019-11-20 12:30:00,301.2,301.49,301.07,301.34,7431.0,276.3603,276.6264,276.241,276.4887,7431.0
2019-11-20 12:40:00,301.32,301.4,301.16,301.34,8534.0,276.4704,276.5438,276.3236,276.4887,8534.0
2019-11-20 12:50:00,301.39,301.39,300.2,300.8,34542.0,276.5346,276.5346,275.4427,275.9933,34542.0
2019-11-20 13:00:00,300.77,300.77,299.65,299.88,28877.0,275.9657,275.9657,274.9381,275.1491,28877.0
2019-11-20 13:10:00,299.75,299.83,298.01,298.87,68198.0,275.0299,275.1033,273.4334,274.2224,68198.0
2019-11-20 13:20:00,299.0,299.82,298.91,299.38,27781.0,274.3417,275.0941,274.2591,274.6904,27781.0
2019-11-20 13:30:00,299.4,299.86,299.25,299.37,21619.0,274.7087,275.1308,274.5711,274.6812,21619.0
2019-11-20 13:40:00,299.34,299.61,299.17,299.53,17706.0,274.6537,274.9014,274.4977,274.828,17706.0
2019-11-20 13:50:00,299.59,300.09,299.41,299.55,11617.0,274.883,275.3418,274.7179,274.8463,11617.0
2019-11-20 14:00:00,299.75,299.75,299.34,299.61,14055.0,275.0299,275.0299,274.6537,274.9014,14055.0
2019-11-20 14:10:00,299.61,299.89,299.41,299.63,13771.0,274.9014,275.1583,274.7179,274.9198,13771.0
2019-11-20 14:20:00,299.75,300.34,299.68,300.23,15224.0,275.0299,275.5712,274.9656,275.4703,15224.0
2019-11-20 14:30:00,300.24,300.59,300.04,300.59,32595.0,275.4794,275.8006,275.2959,275.8006,32595.0
2019-11-20 14:40:00,300.56,300.72,300.32,300.54,17554.0,275.7731,275.9199,275.5528,275.7547,17554.0
2019-11-20 14:50:00,300.56,300.97,300.56,300.87,14072.0,275.7731,276.1492,275.7731,276.0575,14072.0
2019-11-20 15:00:00,300.87,301.04,300.58,300.74,20888.0,276.0575,276.2135,275.7914,275.9382,20888.0
2019-11-20 15:10:00,300.79,300.91,300.63,300.63,20290.0,275.9841,276.0942,275.8373,275.8373,20290.0
2019-11-20 15:20:00,300.68,300.73,300.32,300.36,16524.0,275.8832,275.929,275.5528,275.5895,16524.0
2019-11-20 15:30:00,300.32,300.59,300.21,300.38,24855.0,275.5528,275.8006,275.4519,275.6079,24855.0
2019-11-20 15:40:00,300.38,300.85,300.37,300.57,22699.0,275.6079,276.0391,275.5987,275.7822,22699.0
2019-11-20 15:50:00,300.58,300.98,300.23,300.57,87283.0,275.7914,276.1584,275.4703,275.7822,87283.0
2019-11-21 09:30:00,300.69,301.71,300.69,301.54,46892.0,275.8923,276.8282,275.8923,276.6722,46892.0
2019-11-21 09:40:00,301.49,301.87,300.74,300.84,30022.0,276.6264,276.975,275.9382,276.03,30022.0
2019-11-21 09:50:00,300.81,301.25,300.62,300.86,16564.0,276.0024,276.4062,275.8281,276.0483,16564.0
2019-11-21 10:00:00,300.8,300.83,300.26,300.71,27061.0,275.9933,276.0208,275.4978,275.9107,27061.0
2019-11-21 10:10:00,300.66,300.91,300.14,300.15,40961.0,275.8648,276.0942,275.3877,275.3969,40961.0
2019-11-21 10:20:00,300.15,300.38,299.85,299.9,18419.0,275.3969,275.6079,275.1216,275.1675,18419.0
2019-11-21 10:30:00,299.83,300.2,299.62,299.98,16546.0,275.1033,275.4427,274.9106,275.2409,16546.0
2019-11-21 10:40:00,299.95,300.25,299.75,300.18,7226.0,275.2134,275.4886,275.0299,275.4244,7226.0
2019-11-21 10:50:00,300.17,300.5,300.0,300.44,13860.0,275.4152,275.718,275.2592,275.663,13860.0
2019-11-21 11:00:00,300.46,301.34,300.43,301.25,15170.0,275.6813,276.4887,275.6538,276.4062,15170.0
2019-11-21 11:10:00,301.19,301.63,301.13,301.32,29836.0,276.3511,276.7548,276.296,276.4704,29836.0
2019-11-21 11:20:00,301.33,301.34,300.71,300.82,14066.0,276.4796,276.4887,275.9107,276.0116,14066.0
2019-11-21 11:30:00,300.7,300.71,299.78,299.97,11283.0,275.9015,275.9107,275.0574,275.2317,11283.0
2019-11-21 11:40:00,299.95,300.34,299.72,300.27,13450.0,275.2134,275.5712,275.0023,275.507,13450.0
2019-11-21 11:50:00,300.38,300.51,300.17,300.3,10018.0,275.6079,275.7272,275.4152,275.5345,10018.0
2019-11-21 12:00:00,300.32,300.6,300.3,300.49,9824.0,275.5528,275.8098,275.5345,275.7088,9824.0
2019-11-21 12:10:00,300.48,300.67,300.12,300.13,12000.0,275.6997,275.874,275.3693,275.3785,12000.0
2019-11-21 12:20:00,300.18,300.41,300.1,300.29,7161.0,275.4244,275.6354,275.351,275.5253,7161.0
2019-11-21 12:30:00,300.36,300.65,300.33,300.54,7253.0,275.5895,275.8556,275.562,275.7547,7253.0
2019-11-21 12:40:00,300.47,300.52,300.16,300.25,10998.0,275.6905,275.7364,275.406,275.4886,10998.0
2019-11-21 12:50:00,300.18,300.78,300.18,300.78,10848.0,275.4244,275.9749,275.4244,275.9749,10848.0
2019-11-21 13:00:00,300.71,300.71,300.4,300.67,6628.0,275.9107,275.9107,275.6262,275.874,6628.0
2019-11-21 13:10:00,300.78,300.78,300.2,300.23,5704.0,275.9749,275.9749,275.4427,275.4703,5704.0
2019-11-21 13:20:00,300.27,300.33,300.12,300.16,5273.0,275.507,275.562,275.3693,275.406,5273.0
2019-11-21 13:30:00,300.19,300.25,299.8,300.01,14547.0,275.4336,275.4886,275.0757,275.2684,14547.0
2019-11-21 13:40:00,300.08,300.12,299.8,300.08,11982.0,275.3326,275.3693,275.0757,275.3326,11982.0
2019-11-21 13:50:00,300.11,300.25,300.01,300.07,9916.0,275.3602,275.4886,275.2684,275.3235,9916.0
2019-11-21 14:00:00,300.1,300.24,299.89,300.17,12047.0,275.351,275.4794,275.1583,275.4152,12047.0
2019-11-21 14:10:00,300.16,300.65,300.08,300.52,10185.0,275.406,275.8556,275.3326,275.7364,10185.0
2019-11-21 14:20:00,300.48,300.61,300.33,300.47,7013.0,275.6997,275.8189,275.562,275.6905,7013.0
2019-11-21 14:30:00,300.45,300.9,300.44,300.69,10160.0,275.6721,276.085,275.663,275.8923,10160.0
2019-11-21 14:40:00,300.67,300.93,300.56,300.57,11307.0,275.874,276.1125,275.7731,275.7822,11307.0
2019-11-21 14:50:00,300.53,300.89,300.51,300.53,7969.0,275.7455,276.0758,275.7272,275.7455,7969.0
2019-11-21 15:00:00,300.54,300.58,300.21,300.49,13334.0,275.7547,275.7914,275.4519,275.7088,13334.0
2019-11-21 15:10:00,300.52,300.71,300.44,300.54,9580.0,275.7364,275.9107,275.663,275.7547,9580.0
2019-11-21 15:20:00,300.54,300.69,300.31,300.32,10140.0,275.7547,275.8923,275.5437,275.5528,10140.0
2019-11-21 15:30:00,300.33,300.48,299.98,300.16,15949.0,275.562,275.6997,275.2409,275.406,15949.0
2019-11-21 15:40:00,300.19,300.32,300.0,300.03,22214.0,275.4336,275.5528,275.2592,275.2868,22214.0
2019-11-21 15:50:00,300.0,300.42,299.52,300.27,84085.0,275.2592,275.6446,274.8188,275.507,84085.0
2019-11-22 09:30:00,301.53,301.94,300.01,300.2,38125.0,276.6631,277.0392,275.2684,275.4427,38125.0
2019-11-22 09:40:00,300.15,300.19,299.24,299.27,25651.0,275.3969,275.4336,274.5619,274.5894,25651.0
2019-11-22 09:50:00,299.3,299.37,298.88,299.25,19971.0,274.617,274.6812,274.2316,274.5711,19971.0
2019-11-22 10:00:00,299.14,299.5,299.0,299.29,13908.0,274.4702,274.8005,274.3417,274.6078,13908.0
2019-11-22 10:10:00,299.24,299.56,299.13,299.18,16993.0,274.5619,274.8555,274.461,274.5069,16993.0
2019-11-22 10:20:00,299.11,299.43,298.64,298.77,12312.0,274.4426,274.7362,274.0114,274.1307,12312.0
2019-11-22 10:30:00,298.65,298.7,297.9,298.17,29819.0,274.0206,274.0664,273.3324,273.5802,29819.0
2019-11-22 10:40:00,298.12,298.37,297.56,297.68,19942.0,273.5343,273.7637,273.0205,273.1306,19942.0
2019-11-22 10:50:00,297.78,298.11,297.66,298.05,13720.0,273.2223,273.5251,273.1122,273.4701,13720.0
2019-11-22 11:00:00,298.03,298.13,297.23,297.56,24627.0,273.4517,273.5435,272.7177,273.0205,24627.0
2019-11-22 11:10:00,297.63,298.0,297.62,297.78,13873.0,273.0847,273.4242,273.0755,273.2223,13873.0
2019-11-22 11:20:00,297.92,297.96,297.64,297.81,9057.0,273.3508,273.3875,273.0939,273.2498,9057.0
2019-11-22 11:30:00,297.85,297.98,297.76,297.91,9331.0,273.2865,273.4058,273.204,273.3416,9331.0
2019-11-22 11:40:00,297.94,298.34,297.92,298.16,12261.0,273.3691,273.7361,273.3508,273.571,12261.0
2019-11-22 11:50:00,298.0,298.28,298.0,298.03,15821.0,273.4242,273.6811,273.4242,273.4517,15821.0
2019-11-22 12:00:00,298.04,298.19,297.8,298.19,8298.0,273.4609,273.5985,273.2407,273.5985,8298.0
2019-11-22 12:10:00,298.21,298.51,297.7,297.75,16293.0,273.6169,273.8921,273.1489,273.1948,16293.0
2019-11-22 12:20:00,297.81,298.2,297.78,297.96,7650.0,273.2498,273.6077,273.2223,273.3875,7650.0
2019-11-22 12:30:00,297.93,298.21,297.83,298.19,6878.0,273.3599,273.6169,273.2682,273.5985,6878.0
2019-11-22 12:40:00,298.24,298.35,297.99,298.29,9959.0,273.6444,273.7453,273.415,273.6903,9959.0
2019-11-22 12:50:00,298.25,298.34,298.08,298.22,8258.0,273.6536,273.7361,273.4976,273.626,8258.0
2019-11-22 13:00:00,298.22,298.27,298.1,298.25,7698.0,273.626,273.6719,273.5159,273.6536,7698.0
2019-11-22 13:10:00,298.27,298.27,297.7,297.84,20124.0,273.6719,273.6719,273.1489,273.2774,20124.0
2019-11-22 13:20:00,297.94,298.85,297.94,298.51,73828.0,273.3691,274.2041,273.3691,273.8921,73828.0
2019-11-22 13:30:00,298.48,298.63,298.37,298.47,7328.0,273.8646,274.0022,273.7637,273.8554,7328.0
2019-11-22 13:40:00,298.49,298.53,298.26,298.32,9320.0,273.8738,273.9105,273.6627,273.7178,9320.0
2019-11-22 13:50:00,298.31,298.42,298.18,298.19,8399.0,273.7086,273.8095,273.5893,273.5985,8399.0
2019-11-22 14:00:00,298.17,298.5,298.08,298.43,11463.0,273.5802,273.8829,273.4976,273.8187,11463.0
2019-11-22 14:10:00,298.44,298.66,298.31,298.65,8335.0,273.8279,274.0297,273.7086,274.0206,8335.0
2019-11-22 14:20:00,298.67,299.08,298.66,298.97,17278.0,274.0389,274.4151,274.0297,274.3142,17278.0
2019-11-22 14:30:00,298.96,299.38,298.94,299.25,11825.0,274.305,274.6904,274.2867,274.5711,11825.0
2019-11-22 14:40:00,299.24,299.24,298.94,299.03,12243.0,274.5619,274.5619,274.2867,274.3692,12243.0
2019-11-22 14:50:00,299.0,299.01,298.85,298.89,7440.0,274.3417,274.3509,274.2041,274.2408,7440.0
2019-11-22 15:00:00,298.91,299.08,298.76,299.08,12432.0,274.2591,274.4151,274.1215,274.4151,12432.0
2019-11-22 15:10:00,299.07,299.2,298.9,298.96,10285.0,274.4059,274.5252,274.25,274.305,10285.0
2019-11-22 15:20:00,298.94,298.97,298.82,298.91,11865.0,274.2867,274.3142,274.1766,274.2591,11865.0
2019-11-22 15:30:00,298.9,299.04,298.77,299.03,30249.0,274.25,274.3784,274.1307,274.3692,30249.0
2019-11-22 15:40:00,299.02,299.07,298.8,298.82,20843.0,274.3601,274.4059,274.1582,274.1766,20843.0
2019-11-22 15:50:00,298.81,299.36,298.67,299.3,83790.0,274.1674,274.672,274.0389,274.617,83790.0
2019-11-25 09:30:00,300.29,300.63,299.69,300.09,50157.0,275.5253,275.8373,274.9748,275.3418,50157.0
2019-11-25 09:40:00,300.17,300.21,299.82,300.0,24862.0,275.4152,275.4519,275.0941,275.2592,24862.0
2019-11-25 09:50:00,300.09,300.24,299.85,299.89,24846.0,275.3418,275.4794,275.1216,275.1583,24846.0
2019-11-25 10:00:00,299.9,299.96,299.06,299.11,30334.0,275.1675,275.2225,274.3968,274.4426,30334.0
2019-11-25 10:10:00,299.09,299.42,298.91,298.91,21887.0,274.4243,274.7271,274.2591,274.2591,21887.0
2019-11-25 10:20:00,298.97,299.17,298.41,298.56,35202.0,274.3142,274.4977,273.8004,273.938,35202.0
2019-11-25 10:30:00,298.62,298.85,298.27,298.27,44380.0,273.993,274.2041,273.6719,273.6719,44380.0
2019-11-25 10:40:00,298.26,298.56,298.12,298.37,38983.0,273.6627,273.938,273.5343,273.7637,38983.0
2019-11-25 10:50:00,298.32,298.34,297.64,297.66,35607.0,273.7178,273.7361,273.0939,273.1122,35607.0
2019-11-25 11:00:00,297.66,298.2,297.55,298.18,15837.0,273.1122,273.6077,273.0113,273.5893,15837.0
2019-11-25 11:10:00,298.21,298.8,298.17,298.73,20194.0,273.6169,274.1582,273.5802,274.094,20194.0
2019-11-25 11:20:00,298.77,298.86,298.46,298.76,20159.0,274.1307,274.2133,273.8462,274.1215,20159.0
2019-11-25 11:30:00,298.67,298.89,298.51,298.83,9429.0,274.0389,274.2408,273.8921,274.1857,9429.0
2019-11-25 11:40:00,298.9,298.94,298.7,298.78,7314.0,274.25,274.2867,274.0664,274.1398,7314.0
2019-11-25 11:50:00,298.8,299.05,298.8,299.0,13737.0,274.1582,274.3876,274.1582,274.3417,13737.0
2019-11-25 12:00:00,298.96,299.2,298.88,299.11,12918.0,274.305,274.5252,274.2316,274.4426,12918.0
2019-11-25 12:10:00,299.12,299.43,298.98,299.35,16769.0,274.4518,274.7362,274.3234,274.6628,16769.0
2019-11-25 12:20:00,299.4,299.59,299.34,299.36,9258.0,274.7087,274.883,274.6537,274.672,9258.0
2019-11-25 12:30:00,299.31,299.35,299.13,299.25,13876.0,274.6261,274.6628,274.461,274.5711,13876.0
2019-11-25 12:40:00,299.26,299.39,299.1,299.38,13849.0,274.5803,274.6995,274.4335,274.6904,13849.0
2019-11-25 12:50:00,299.35,299.35,299.1,299.24,4847.0,274.6628,274.6628,274.4335,274.5619,4847.0
2019-11-25 13:00:00,299.25,299.38,299.02,299.1,19011.0,274.5711,274.6904,274.3601,274.4335,19011.0
2019-11-25 13:10:00,299.05,299.2,298.98,299.02,16337.0,274.3876,274.5252,274.3234,274.3601,16337.0
2019-11-25 13:20:00,298.98,299.4,298.9,299.25,10745.0,274.3234,274.7087,274.25,274.5711,10745.0
2019-11-25 13:30:00,299.27,299.44,299.26,299.3,7212.0,274.5894,274.7454,274.5803,274.617,7212.0
2019-11-25 13:40:00,299.33,299.52,299.2,299.2,7863.0,274.6445,274.8188,274.5252,274.5252,7863.0
2019-11-25 13:50:00,299.2,299.24,299.08,299.22,7151.0,274.5252,274.5619,274.4151,274.5436,7151.0
2019-11-25 14:00:00,299.24,299.6,299.23,299.52,13958.0,274.5619,274.8922,274.5527,274.8188,13958.0
2019-11-25 14:10:00,299.56,299.7,299.55,299.55,10629.0,274.8555,274.984,274.8463,274.8463,10629.0
2019-11-25 14:20:00,299.58,299.6,299.3,299.4,5688.0,274.8739,274.8922,274.617,274.7087,5688.0
2019-11-25 14:30:00,299.38,299.52,299.35,299.51,8707.0,274.6904,274.8188,274.6628,274.8096,8707.0
2019-11-25 14:40:00,299.54,299.54,299.34,299.35,10256.0,274.8372,274.8372,274.6537,274.6628,10256.0
2019-11-25 14:50:00,299.34,299.42,299.14,299.26,9943.0,274.6537,274.7271,274.4702,274.5803,9943.0
2019-11-25 15:00:00,299.28,299.67,299.22,299.64,6871.0,274.5986,274.9565,274.5436,274.9289,6871.0
2019-11-25 15:10:00,299.6,299.63,299.44,299.5,18152.0,274.8922,274.9198,274.7454,274.8005,18152.0
2019-11-25 15:20:00,299.52,299.56,299.24,299.25,24081.0,274.8188,274.8555,274.5619,274.5711,24081.0
2019-11-25 15:30:00,299.28,299.45,298.93,298.93,25816.0,274.5986,274.7546,274.2775,274.2775,25816.0
2019-11-25 15:40:00,298.94,299.06,298.85,298.96,21687.0,274.2867,274.3968,274.2041,274.305,21687.0
2019-11-25 15:50:00,298.94,299.33,298.86,299.04,94631.0,274.2867,274.6445,274.2133,274.3784,94631.0
2019-11-26 09:30:00,299.26,300.24,298.82,299.94,80661.0,274.5803,275.4794,274.1766,275.2042,80661.0
2019-11-26 09:40:00,299.88,300.33,299.63,300.1,52213.0,275.1491,275.562,274.9198,275.351,52213.0
2019-11-26 09:50:00,300.12,300.56,299.83,300.04,45762.0,275.3693,275.7731,275.1033,275.2959,45762.0
2019-11-26 10:00:00,300.05,300.31,299.89,300.27,64007.0,275.3051,275.5437,275.1583,275.507,64007.0
2019-11-26 10:10:00,300.27,300.53,300.16,300.22,27675.0,275.507,275.7455,275.406,275.4611,27675.0
2019-11-26 10:20:00,300.22,300.6,300.2,300.56,16057.0,275.4611,275.8098,275.4427,275.7731,16057.0
2019-11-26 10:30:00,300.54,300.6,300.0,300.0,23458.0,275.7547,275.8098,275.2592,275.2592,23458.0
2019-11-26 10:40:00,299.99,300.04,299.74,299.78,16031.0,275.2501,275.2959,275.0207,275.0574,16031.0
2019-11-26 10:50:00,299.78,300.2,299.73,300.08,24984.0,275.0574,275.4427,275.0115,275.3326,24984.0
2019-11-26 11:00:00,300.13,300.77,300.09,300.64,47285.0,275.3785,275.9657,275.3418,275.8465,47285.0
2019-11-26 11:10:00,300.68,300.74,300.12,300.31,37764.0,275.8832,275.9382,275.3693,275.5437,37764.0
2019-11-26 11:20:00,300.28,300.65,300.23,300.43,19999.0,275.5161,275.8556,275.4703,275.6538,19999.0
2019-11-26 11:30:00,300.43,300.56,300.21,300.56,35916.0,275.6538,275.7731,275.4519,275.7731,35916.0
2019-11-26 11:40:00,300.59,300.84,300.51,300.64,43231.0,275.8006,276.03,275.7272,275.8465,43231.0
2019-11-26 11:50:00,300.64,300.74,300.45,300.48,32766.0,275.8465,275.9382,275.6721,275.6997,32766.0
2019-11-26 12:00:00,300.47,300.48,300.29,300.3,20099.0,275.6905,275.6997,275.5253,275.5345,20099.0
2019-11-26 12:10:00,300.28,300.43,299.82,299.87,34532.0,275.5161,275.6538,275.0941,275.14,34532.0
2019-11-26 12:20:00,299.9,300.36,299.88,300.09,17272.0,275.1675,275.5895,275.1491,275.3418,17272.0
2019-11-26 12:30:00,300.09,300.3,299.97,300.26,15993.0,275.3418,275.5345,275.2317,275.4978,15993.0
2019-11-26 12:40:00,300.23,300.23,299.86,300.05,49275.0,275.4703,275.4703,275.1308,275.3051,49275.0
2019-11-26 12:50:00,300.01,300.14,299.87,299.89,15909.0,275.2684,275.3877,275.14,275.1583,15909.0
2019-11-26 13:00:00,299.94,300.4,299.75,300.39,30020.0,275.2042,275.6262,275.0299,275.6171,30020.0
2019-11-26 13:10:00,300.37,300.59,300.29,300.42,13908.0,275.5987,275.8006,275.5253,275.6446,13908.0
2019-11-26 13:20:00,300.43,300.58,300.29,300.34,13491.0,275.6538,275.7914,275.5253,275.5712,13491.0
2019-11-26 13:30:00,300.35,300.36,300.12,300.18,8171.0,275.5804,275.5895,275.3693,275.4244,8171.0
2019-11-26 13:40:00,300.25,300.29,300.1,300.13,9848.0,275.4886,275.5253,275.351,275.3785,9848.0
2019-11-26 13:50:00,300.18,300.61,300.12,300.4,19078.0,275.4244,275.8189,275.3693,275.6262,19078.0
2019-11-26 14:00:00,300.41,300.76,300.35,300.69,17873.0,275.6354,275.9566,275.5804,275.8923,17873.0
2019-11-26 14:10:00,300.74,300.76,300.51,300.52,12831.0,275.9382,275.9566,275.7272,275.7364,12831.0
2019-11-26 14:20:00,300.52,300.6,300.38,300.6,9414.0,275.7364,275.8098,275.6079,275.8098,9414.0
2019-11-26 14:30:00,300.62,300.72,300.55,300.69,11683.0,275.8281,275.9199,275.7639,275.8923,11683.0
2019-11-26 14:40:00,300.68,300.97,300.65,300.95,9984.0,275.8832,276.1492,275.8556,276.1309,9984.0
2019-11-26 14:50:00,300.97,301.01,300.75,300.93,19024.0,276.1492,276.1859,275.9474,276.1125,19024.0
2019-11-26 15:00:00,300.89,300.89,300.55,300.66,7830.0,276.0758,276.0758,275.7639,275.8648,7830.0
2019-11-26 15:10:00,300.66,300.69,300.5,300.55,10287.0,275.8648,275.8923,275.718,275.7639,10287.0
2019-11-26 15:20:00,300.6,300.84,300.59,300.83,11487.0,275.8098,276.03,275.8006,276.0208,11487.0
2019-11-26 15:30:00,300.83,300.87,300.76,300.84,12787.0,276.0208,276.0575,275.9566,276.03,12787.0
2019-11-26 15:40:00,300.85,300.94,300.8,300.94,19029.0,276.0391,276.1217,275.9933,276.1217,19029.0
2019-11-26 15:50:00,300.93,301.35,300.9,301.33,144156.0,276.1125,276.4979,276.085,276.4796,144156.0
2019-11-27 09:30:00,301.82,302.72,301.61,301.8,98717.0,276.9291,277.7549,276.7365,276.9108,98717.0
2019-11-27 09:40:00,301.88,302.54,301.2,302.51,46262.0,276.9842,277.5898,276.3603,277.5622,46262.0
2019-11-27 09:50:00,302.46,302.54,301.79,302.1,24948.0,277.5164,277.5898,276.9016,277.1861,24948.0
2019-11-27 10:00:00,302.11,302.17,301.73,301.83,21180.0,277.1952,277.2503,276.8466,276.9383,21180.0
2019-11-27 10:10:00,301.9,302.26,301.85,301.89,33927.0,277.0025,277.3329,276.9567,276.9934,33927.0
2019-11-27 10:20:00,301.91,302.25,301.91,302.08,15762.0,277.0117,277.3237,277.0117,277.1677,15762.0
2019-11-27 10:30:00,302.12,302.44,302.1,302.35,16885.0,277.2044,277.498,277.1861,277.4154,16885.0
2019-11-27 10:40:00,302.35,302.58,302.35,302.53,12466.0,277.4154,277.6265,277.4154,277.5806,12466.0
2019-11-27 10:50:00,302.56,302.59,302.28,302.31,15485.0,277.6081,277.6356,277.3512,277.3787,15485.0
2019-11-27 11:00:00,302.33,302.52,301.86,301.92,41508.0,277.3971,277.5714,276.9658,277.0209,41508.0
2019-11-27 11:10:00,301.92,302.09,301.87,302.02,44429.0,277.0209,277.1769,276.975,277.1126,44429.0
2019-11-27 11:20:00,301.98,302.15,301.9,301.99,8590.0,277.0759,277.2319,277.0025,277.0851,8590.0
2019-11-27 11:30:00,301.99,302.19,301.86,302.18,17344.0,277.0851,277.2686,276.9658,277.2595,17344.0
2019-11-27 11:40:00,302.15,302.65,302.0,302.59,18220.0,277.2319,277.6907,277.0943,277.6356,18220.0
2019-11-27 11:50:00,302.6,302.71,302.41,302.71,16499.0,277.6448,277.7457,277.4705,277.7457,16499.0
2019-11-27 12:00:00,302.68,302.79,302.58,302.72,23460.0,277.7182,277.8191,277.6265,277.7549,23460.0
2019-11-27 12:10:00,302.68,302.68,301.41,301.41,88644.0,277.7182,277.7182,276.553,276.553,88644.0
2019-11-27 12:20:00,301.43,301.99,301.24,301.62,55746.0,276.5713,277.0851,276.397,276.7456,55746.0
2019-11-27 12:30:00,301.65,301.95,301.62,301.87,13987.0,276.7732,277.0484,276.7456,276.975,13987.0
2019-11-27 12:40:00,301.9,301.93,301.74,301.8,7571.0,277.0025,277.0301,276.8557,276.9108,7571.0
2019-11-27 12:50:00,301.81,301.83,301.62,301.67,6938.0,276.92,276.9383,276.7456,276.7915,6938.0
2019-11-27 13:00:00,301.7,301.85,301.48,301.57,21603.0,276.819,276.9567,276.6172,276.6998,21603.0
2019-11-27 13:10:00,301.55,301.81,301.32,301.5,61557.0,276.6814,276.92,276.4704,276.6355,61557.0
2019-11-27 13:20:00,301.5,301.77,301.38,301.75,26644.0,276.6355,276.8833,276.5254,276.8649,26644.0
2019-11-27 13:30:00,301.73,302.2,301.67,301.97,21891.0,276.8466,277.2778,276.7915,277.0668,21891.0
2019-11-27 13:40:00,301.92,302.06,301.78,301.98,16103.0,277.0209,277.1494,276.8924,277.0759,16103.0
2019-11-27 13:50:00,302.03,302.1,301.85,302.0,10296.0,277.1218,277.1861,276.9567,277.0943,10296.0
2019-11-27 14:00:00,301.99,302.05,301.55,301.55,22910.0,277.0851,277.1402,276.6814,276.6814,22910.0
2019-11-27 14:10:00,301.61,301.95,301.37,301.43,40679.0,276.7365,277.0484,276.5163,276.5713,40679.0
2019-11-27 14:20:00,301.4,301.5,301.27,301.38,50845.0,276.5438,276.6355,276.4245,276.5254,50845.0
2019-11-27 14:30:00,301.35,301.37,301.11,301.27,13884.0,276.4979,276.5163,276.2777,276.4245,13884.0
2019-11-27 14:40:00,301.2,301.47,301.07,301.47,11846.0,276.3603,276.608,276.241,276.608,11846.0
2019-11-27 14:50:00,301.46,301.46,301.11,301.14,9126.0,276.5988,276.5988,276.2777,276.3052,9126.0
2019-11-27 15:00:00,301.22,301.27,301.11,301.18,9683.0,276.3786,276.4245,276.2777,276.3419,9683.0
2019-11-27 15:10:00,301.18,301.22,301.04,301.1,20013.0,276.3419,276.3786,276.2135,276.2685,20013.0
2019-11-27 15:20:00,301.1,301.28,300.96,301.09,28324.0,276.2685,276.4337,276.1401,276.2593,28324.0
2019-11-27 15:30:00,301.06,301.15,300.98,301.05,18067.0,276.2318,276.3144,276.1584,276.2226,18067.0
2019-11-27 15:40:00,301.05,301.05,300.84,300.92,47853.0,276.2226,276.2226,276.03,276.1034,47853.0
2019-11-27 15:50:00,300.94,300.99,300.57,300.75,158674.0,276.1217,276.1676,275.7822,275.9474,158674.0
2019-11-29 09:30:00,300.82,300.89,299.9,300.51,40389.0,276.0116,276.0758,275.1675,275.7272,40389.0
2019-11-29 09:40:00,300.51,300.7,299.9,300.29,12418.0,275.7272,275.9015,275.1675,275.5253,12418.0
2019-11-29 09:50:00,300.31,300.67,300.07,300.52,16346.0,275.5437,275.874,275.3235,275.7364,16346.0
2019-11-29 10:00:00,300.43,300.6,300.31,300.45,16791.0,275.6538,275.8098,275.5437,275.6721,16791.0
2019-11-29 10:10:00,300.5,300.6,300.16,300.45,18324.0,275.718,275.8098,275.406,275.6721,18324.0
2019-11-29 10:20:00,300.41,300.63,300.35,300.42,22722.0,275.6354,275.8373,275.5804,275.6446,22722.0
2019-11-29 10:30:00,300.37,300.61,300.16,300.61,11970.0,275.5987,275.8189,275.406,275.8189,11970.0
2019-11-29 10:40:00,300.56,300.61,300.37,300.45,12659.0,275.7731,275.8189,275.5987,275.6721,12659.0
2019-11-29 10:50:00,300.41,300.5,300.15,300.2,9498.0,275.6354,275.718,275.3969,275.4427,9498.0
2019-11-29 11:00:00,300.24,300.51,300.19,300.51,9623.0,275.4794,275.7272,275.4336,275.7272,9623.0
2019-11-29 11:10:00,300.5,300.5,300.13,300.35,7075.0,275.718,275.718,275.3785,275.5804,7075.0
2019-11-29 11:20:00,300.32,300.49,300.32,300.47,11696.0,275.5528,275.7088,275.5528,275.6905,11696.0
2019-11-29 11:30:00,300.49,300.49,300.26,300.39,19819.0,275.7088,275.7088,275.4978,275.6171,19819.0
2019-11-29 11:40:00,300.38,300.46,299.72,300.0,24759.0,275.6079,275.6813,275.0023,275.2592,24759.0
2019-11-29 11:50:00,299.98,299.98,299.76,299.88,11457.0,275.2409,275.2409,275.039,275.1491,11457.0
2019-11-29 12:00:00,299.91,300.16,299.88,300.16,10504.0,275.1767,275.406,275.1491,275.406,10504.0
2019-11-29 12:10:00,300.19,300.2,299.86,299.93,21551.0,275.4336,275.4427,275.1308,275.195,21551.0
2019-11-29 12:20:00,299.96,300.06,299.87,300.0,15065.0,275.2225,275.3143,275.14,275.2592,15065.0
2019-11-29 12:30:00,300.02,300.04,299.72,299.76,34928.0,275.2776,275.2959,275.0023,275.039,34928.0
2019-11-29 12:40:00,299.76,300.02,299.66,299.93,22756.0,275.039,275.2776,274.9473,275.195,22756.0
2019-11-29 12:50:00,299.95,300.29,299.78,299.83,108016.0,275.2134,275.5253,275.0574,275.1033,108016.0
2019-12-02 09:30:00,299.75,300.2,298.32,298.79,62900.0,275.0299,275.4427,273.7178,274.149,62900.0
2019-12-02 09:40:00,298.75,298.87,297.91,298.07,36304.0,274.1123,274.2224,273.3416,273.4884,36304.0
2019-12-02 09:50:00,298.06,298.16,297.34,297.47,34791.0,273.4792,273.571,272.8186,272.9379,34791.0
2019-12-02 10:00:00,297.57,297.74,296.87,297.16,48056.0,273.0296,273.1856,272.3874,272.6534,48056.0
2019-12-02 10:10:00,297.09,297.49,296.81,296.84,33231.0,272.5892,272.9562,272.3323,272.3598,33231.0
2019-12-02 10:20:00,296.83,297.17,296.47,296.95,34322.0,272.3507,272.6626,272.0204,272.4608,34322.0
2019-12-02 10:30:00,297.0,297.0,296.0,296.72,51400.0,272.5066,272.5066,271.5891,272.2497,51400.0
2019-12-02 10:40:00,296.67,296.99,296.18,296.18,35648.0,272.2039,272.4975,271.7543,271.7543,35648.0
2019-12-02 10:50:00,296.25,296.26,295.37,295.85,44180.0,271.8185,271.8277,271.0111,271.4515,44180.0
2019-12-02 11:00:00,295.8,296.46,295.78,296.25,32424.0,271.4056,272.0112,271.3873,271.8185,32424.0
2019-12-02 11:10:00,296.35,296.7,296.3,296.51,38574.0,271.9102,272.2314,271.8644,272.0571,38574.0
2019-12-02 11:20:00,296.58,296.78,296.08,296.18,42271.0,272.1213,272.3048,271.6625,271.7543,42271.0
2019-12-02 11:30:00,296.17,296.3,295.9,296.03,18741.0,271.7451,271.8644,271.4974,271.6166,18741.0
2019-12-02 11:40:00,296.02,296.29,295.93,296.21,50002.0,271.6075,271.8552,271.5249,271.7818,50002.0
2019-12-02 11:50:00,296.25,296.29,295.92,296.0,58459.0,271.8185,271.8552,271.5157,271.5891,58459.0
2019-12-02 12:00:00,296.03,296.14,295.88,296.05,39624.0,271.6166,271.7176,271.479,271.635,39624.0
2019-12-02 12:10:00,296.09,296.22,295.85,296.01,34370.0,271.6717,271.791,271.4515,271.5983,34370.0
2019-12-02 12:20:00,296.01,296.03,295.6,295.88,24869.0,271.5983,271.6166,271.2221,271.479,24869.0
2019-12-02 12:30:00,295.84,295.97,295.58,295.66,16210.0,271.4423,271.5616,271.2038,271.2772,16210.0
2019-12-02 12:40:00,295.6,296.0,295.6,295.93,15385.0,271.2221,271.5891,271.2221,271.5249,15385.0
2019-12-02 12:50:00,296.0,296.0,295.17,295.17,69232.0,271.5891,271.5891,270.8276,270.8276,69232.0
2019-12-02 13:00:00,295.16,295.41,294.78,295.03,75255.0,270.8184,271.0478,270.4697,270.6991,75255.0
2019-12-02 13:10:00,295.0,295.08,294.78,294.9,39706.0,270.6716,270.745,270.4697,270.5798,39706.0
2019-12-02 13:20:00,294.9,294.99,294.68,294.8,59326.0,270.5798,270.6624,270.378,270.4881,59326.0
2019-12-02 13:30:00,294.81,294.83,294.27,294.74,47852.0,270.4973,270.5156,270.0018,270.433,47852.0
2019-12-02 13:40:00,294.7,295.46,294.68,295.45,40691.0,270.3963,271.0936,270.378,271.0845,40691.0
2019-12-02 13:50:00,295.52,295.84,295.51,295.65,15727.0,271.1487,271.4423,271.1395,271.268,15727.0
2019-12-02 14:00:00,295.66,296.52,295.66,296.49,22230.0,271.2772,272.0662,271.2772,272.0387,22230.0
2019-12-02 14:10:00,296.51,296.58,296.31,296.4,36157.0,272.0571,272.1213,271.8735,271.9561,36157.0
2019-12-02 14:20:00,296.43,296.97,296.34,296.93,21780.0,271.9837,272.4791,271.9011,272.4424,21780.0
2019-12-02 14:30:00,296.86,296.9,296.45,296.45,17381.0,272.3782,272.4149,272.002,272.002,17381.0
2019-12-02 14:40:00,296.45,296.69,296.4,296.66,14772.0,272.002,272.2222,271.9561,272.1947,14772.0
2019-12-02 14:50:00,296.65,296.84,296.51,296.8,12911.0,272.1855,272.3598,272.0571,272.3231,12911.0
2019-12-02 15:00:00,296.86,296.87,296.53,296.61,15043.0,272.3782,272.3874,272.0754,272.1488,15043.0
2019-12-02 15:10:00,296.69,297.01,296.56,297.0,21105.0,272.2222,272.5158,272.1029,272.5066,21105.0
2019-12-02 15:20:00,297.05,297.06,296.71,296.91,23696.0,272.5525,272.5617,272.2406,272.4241,23696.0
2019-12-02 15:30:00,296.89,297.85,296.81,297.75,52888.0,272.4057,273.2865,272.3323,273.1948,52888.0
2019-12-02 15:40:00,297.76,298.0,297.6,297.71,48445.0,273.204,273.4242,273.0572,273.1581,48445.0
2019-12-02 15:50:00,297.73,297.73,297.18,297.39,115071.0,273.1764,273.1764,272.6718,272.8645,115071.0
2019-12-03 09:30:00,295.13,295.25,294.32,294.44,72656.0,270.7909,270.901,270.0477,270.1578,72656.0
2019-12-03 09:40:00,294.41,295.48,294.1,295.05,42849.0,270.1302,271.112,269.8458,270.7175,42849.0
2019-12-03 09:50:00,295.06,295.57,294.93,295.57,22175.0,270.7266,271.1946,270.6074,271.1946,22175.0
2019-12-03 10:00:00,295.6,295.68,294.93,294.97,18962.0,271.2221,271.2955,270.6074,270.6441,18962.0
2019-12-03 10:10:00,294.91,295.86,294.88,295.86,24483.0,270.589,271.4607,270.5615,271.4607,24483.0
2019-12-03 10:20:00,295.8,296.19,295.41,295.44,21116.0,271.4056,271.7634,271.0478,271.0753,21116.0
2019-12-03 10:30:00,295.49,296.15,295.49,296.02,23269.0,271.1212,271.7267,271.1212,271.6075,23269.0
2019-12-03 10:40:00,295.99,295.99,295.34,295.35,17644.0,271.5799,271.5799,270.9835,270.9927,17644.0
2019-12-03 10:50:00,295.38,295.44,294.9,294.94,14920.0,271.0202,271.0753,270.5798,270.6165,14920.0
2019-12-03 11:00:00,294.9,295.26,294.66,295.26,15947.0,270.5798,270.9101,270.3596,270.9101,15947.0
2019-12-03 11:10:00,295.2,295.43,294.95,295.14,11714.0,270.8551,271.0661,270.6257,270.8,11714.0
2019-12-03 11:20:00,295.18,295.29,294.63,294.92,11516.0,270.8367,270.9377,270.3321,270.5982,11516.0
2019-12-03 11:30:00,294.86,294.87,294.45,294.67,13295.0,270.5431,270.5523,270.1669,270.3688,13295.0
2019-12-03 11:40:00,294.67,294.89,294.64,294.64,9944.0,270.3688,270.5707,270.3413,270.3413,9944.0
2019-12-03 11:50:00,294.62,294.62,294.35,294.56,16818.0,270.3229,270.3229,270.0752,270.2679,16818.0
2019-12-03 12:00:00,294.54,294.93,294.44,294.93,15484.0,270.2495,270.6074,270.1578,270.6074,15484.0
2019-12-03 12:10:00,294.96,295.09,294.65,294.85,27433.0,270.6349,270.7542,270.3504,270.534,27433.0
2019-12-03 12:20:00,294.82,295.25,294.8,295.22,18777.0,270.5064,270.901,270.4881,270.8734,18777.0
2019-12-03 12:30:00,295.23,295.39,294.92,295.24,21477.0,270.8826,271.0294,270.5982,270.8918,21477.0
2019-12-03 12:40:00,295.27,295.27,294.94,295.21,11945.0,270.9193,270.9193,270.6165,270.8643,11945.0
2019-12-03 12:50:00,295.25,295.36,294.97,295.2,9120.0,270.901,271.0019,270.6441,270.8551,9120.0
2019-12-03 13:00:00,295.23,295.35,294.84,294.86,12686.0,270.8826,270.9927,270.5248,270.5431,12686.0
2019-12-03 13:10:00,294.86,295.29,294.81,295.28,7772.0,270.5431,270.9377,270.4973,270.9285,7772.0
2019-12-03 13:20:00,295.25,295.26,295.06,295.25,10908.0,270.901,270.9101,270.7266,270.901,10908.0
2019-12-03 13:30:00,295.3,295.35,295.11,295.28,13184.0,270.9468,270.9927,270.7725,270.9285,13184.0
2019-12-03 13:40:00,295.32,295.56,295.28,295.29,8319.0,270.9652,271.1854,270.9285,270.9377,8319.0
2019-12-03 13:50:00,295.27,295.28,294.88,294.93,14664.0,270.9193,270.9285,270.5615,270.6074,14664.0
2019-12-03 14:00:00,294.98,295.05,294.5,294.59,38336.0,270.6532,270.7175,270.2128,270.2954,38336.0
2019-12-03 14:10:00,294.5,294.72,293.11,293.11,135515.0,270.2128,270.4147,268.9375,268.9375,135515.0
2019-12-03 14:20:00,293.15,293.88,292.7,293.82,99164.0,268.9742,269.6439,268.5613,269.5889,99164.0
2019-12-03 14:30:00,293.79,294.41,293.76,294.27,21955.0,269.5614,270.1302,269.5338,270.0018,21955.0
2019-12-03 14:40:00,294.26,294.58,294.0,294.46,15223.0,269.9926,270.2862,269.7541,270.1761,15223.0
2019-12-03 14:50:00,294.46,294.75,294.34,294.66,13820.0,270.1761,270.4422,270.066,270.3596,13820.0
2019-12-03 15:00:00,294.71,294.83,294.49,294.63,10952.0,270.4055,270.5156,270.2036,270.3321,10952.0
2019-12-03 15:10:00,294.63,294.91,294.63,294.9,18188.0,270.3321,270.589,270.3321,270.5798,18188.0
2019-12-03 15:20:00,294.91,295.18,294.89,295.1,20449.0,270.589,270.8367,270.5707,270.7633,20449.0
2019-12-03 15:30:00,295.15,295.32,294.94,294.94,34393.0,270.8092,270.9652,270.6165,270.6165,34393.0
2019-12-03 15:40:00,294.99,295.14,294.79,294.97,33929.0,270.6624,270.8,270.4789,270.6441,33929.0
2019-12-03 15:50:00,295.01,295.74,295.0,295.74,119498.0,270.6808,271.3506,270.6716,271.3506,119498.0
2019-12-04 09:30:00,296.04,296.74,295.56,296.68,60779.0,271.6258,272.2681,271.1854,272.213,60779.0
2019-12-04 09:40:00,296.6,296.62,295.8,296.46,27715.0,272.1396,272.158,271.4056,272.0112,27715.0
2019-12-04 09:50:00,296.43,296.79,296.19,296.41,33866.0,271.9837,272.314,271.7634,271.9653,33866.0
2019-12-04 10:00:00,296.23,296.43,295.92,296.07,19695.0,271.8001,271.9837,271.5157,271.6533,19695.0
2019-12-04 10:10:00,296.06,296.1,295.65,295.82,42126.0,271.6442,271.6809,271.268,271.424,42126.0
2019-12-04 10:20:00,295.8,295.9,295.15,295.35,32384.0,271.4056,271.4974,270.8092,270.9927,32384.0
2019-12-04 10:30:00,295.47,295.8,295.37,295.63,19701.0,271.1028,271.4056,271.0111,271.2496,19701.0
2019-12-04 10:40:00,295.69,296.0,295.63,295.84,18903.0,271.3047,271.5891,271.2496,271.4423,18903.0
2019-12-04 10:50:00,295.9,296.25,295.84,296.25,15009.0,271.4974,271.8185,271.4423,271.8185,15009.0
2019-12-04 11:00:00,296.23,296.67,296.18,296.42,32375.0,271.8001,272.2039,271.7543,271.9745,32375.0
2019-12-04 11:10:00,296.41,296.54,296.13,296.51,11662.0,271.9653,272.0846,271.7084,272.0571,11662.0
2019-12-04 11:20:00,296.51,296.7,296.48,296.66,21086.0,272.0571,272.2314,272.0295,272.1947,21086.0
2019-12-04 11:30:00,296.6,296.95,296.54,296.82,12411.0,272.1396,272.4608,272.0846,272.3415,12411.0
2019-12-04 11:40:00,296.84,296.97,296.67,296.84,11147.0,272.3598,272.4791,272.2039,272.3598,11147.0
2019-12-04 11:50:00,296.88,296.88,296.5,296.57,63898.0,272.3965,272.3965,272.0479,272.1121,63898.0
2019-12-04 12:00:00,296.55,296.88,296.5,296.59,25497.0,272.0938,272.3965,272.0479,272.1305,25497.0
2019-12-04 12:10:00,296.56,296.67,296.29,296.45,12179.0,272.1029,272.2039,271.8552,272.002,12179.0
2019-12-04 12:20:00,296.44,296.47,296.06,296.17,13307.0,271.9928,272.0204,271.6442,271.7451,13307.0
2019-12-04 12:30:00,296.16,296.6,296.16,296.4,9527.0,271.7359,272.1396,271.7359,271.9561,9527.0
2019-12-04 12:40:00,296.37,296.61,296.33,296.47,11984.0,271.9286,272.1488,271.8919,272.0204,11984.0
2019-12-04 12:50:00,296.47,296.57,296.3,296.5,6891.0,272.0204,272.1121,271.8644,272.0479,6891.0
2019-12-04 13:00:00,296.51,296.62,296.44,296.54,6538.0,272.0571,272.158,271.9928,272.0846,6538.0
2019-12-04 13:10:00,296.52,296.62,296.33,296.41,63468.0,272.0662,272.158,271.8919,271.9653,63468.0
2019-12-04 13:20:00,296.43,296.55,296.31,296.32,6614.0,271.9837,272.0938,271.8735,271.8827,6614.0
2019-12-04 13:30:00,296.27,296.27,295.74,295.8,11559.0,271.8368,271.8368,271.3506,271.4056,11559.0
2019-12-04 13:40:00,295.82,296.06,295.82,296.0,8657.0,271.424,271.6442,271.424,271.5891,8657.0
2019-12-04 13:50:00,296.03,296.26,295.87,296.26,12230.0,271.6166,271.8277,271.4698,271.8277,12230.0
2019-12-04 14:00:00,296.31,296.53,296.3,296.5,10406.0,271.8735,272.0754,271.8644,272.0479,10406.0
2019-12-04 14:10:00,296.46,296.67,296.4,296.47,9810.0,272.0112,272.2039,271.9561,272.0204,9810.0
2019-12-04 14:20:00,296.52,296.86,296.45,296.86,37435.0,272.0662,272.3782,272.002,272.3782,37435.0
2019-12-04 14:30:00,296.82,296.99,296.77,296.91,11861.0,272.3415,272.4975,272.2956,272.4241,11861.0
2019-12-04 14:40:00,296.97,297.16,296.9,297.04,25467.0,272.4791,272.6534,272.4149,272.5433,25467.0
2019-12-04 14:50:00,297.04,297.09,296.74,296.85,18981.0,272.5433,272.5892,272.2681,272.369,18981.0
2019-12-04 15:00:00,296.8,296.9,296.75,296.76,18242.0,272.3231,272.4149,272.2773,272.2864,18242.0
2019-12-04 15:10:00,296.79,296.8,296.54,296.65,16567.0,272.314,272.3231,272.0846,272.1855,16567.0
2019-12-04 15:20:00,296.61,296.62,296.34,296.43,14738.0,272.1488,272.158,271.9011,271.9837,14738.0
2019-12-04 15:30:00,296.41,296.43,296.17,296.33,31297.0,271.9653,271.9837,271.7451,271.8919,31297.0
2019-12-04 15:40:00,296.32,296.56,296.19,296.5,20993.0,271.8827,272.1029,271.7634,272.0479,20993.0
2019-12-04 15:50:00,296.5,296.8,296.06,296.49,142727.0,272.0479,272.3231,271.6442,272.0387,142727.0
2019-12-05 09:30:00,297.13,297.13,296.22,296.71,42312.0,272.6259,272.6259,271.791,272.2406,42312.0
2019-12-05 09:40:00,296.79,296.9,294.92,294.93,36693.0,272.314,272.4149,270.5982,270.6074,36693.0
2019-12-05 09:50:00,295.0,295.44,294.65,294.7,25095.0,270.6716,271.0753,270.3504,270.3963,25095.0
2019-12-05 10:00:00,294.61,294.67,293.39,293.43,31512.0,270.3137,270.3688,269.1944,269.2311,31512.0
2019-12-05 10:10:00,293.36,293.51,292.62,293.2,42082.0,269.1668,269.3045,268.4879,269.02,42082.0
2019-12-05 10:20:00,293.18,293.4,292.63,293.15,32441.0,269.0017,269.2035,268.497,268.9742,32441.0
2019-12-05 10:30:00,293.15,293.92,293.05,293.56,27619.0,268.9742,269.6807,268.8824,269.3503,27619.0
2019-12-05 10:40:00,293.57,294.31,293.55,293.72,25819.0,269.3595,270.0385,269.3412,269.4971,25819.0
2019-12-05 10:50:00,293.78,294.2,293.62,293.76,24139.0,269.5522,269.9376,269.4054,269.5338,24139.0
2019-12-05 11:00:00,293.67,293.92,293.37,293.79,24935.0,269.4513,269.6807,269.176,269.5614,24935.0
2019-12-05 11:10:00,293.82,293.91,293.43,293.86,13397.0,269.5889,269.6715,269.2311,269.6256,13397.0
2019-12-05 11:20:00,293.88,294.04,293.52,293.95,17321.0,269.6439,269.7908,269.3136,269.7082,17321.0
2019-12-05 11:30:00,294.08,294.08,293.47,293.54,20729.0,269.8275,269.8275,269.2678,269.332,20729.0
2019-12-05 11:40:00,293.6,293.68,293.25,293.48,11492.0,269.387,269.4604,269.0659,269.2769,11492.0
2019-12-05 11:50:00,293.51,293.51,293.07,293.11,11011.0,269.3045,269.3045,268.9007,268.9375,11011.0
2019-12-05 12:00:00,293.13,293.4,293.06,293.23,27133.0,268.9558,269.2035,268.8916,269.0476,27133.0
2019-12-05 12:10:00,293.19,293.34,293.12,293.18,11374.0,269.0109,269.1485,268.9466,269.0017,11374.0
2019-12-05 12:20:00,293.2,293.29,292.84,293.19,25644.0,269.02,269.1026,268.6897,269.0109,25644.0
2019-12-05 12:30:00,293.21,293.25,292.77,293.0,15394.0,269.0292,269.0659,268.6255,268.8365,15394.0
2019-12-05 12:40:00,293.03,293.03,292.69,292.75,20870.0,268.864,268.864,268.5521,268.6071,20870.0
2019-12-05 12:50:00,292.75,293.26,292.71,293.2,14231.0,268.6071,269.0751,268.5704,269.02,14231.0
2019-12-05 13:00:00,293.17,293.18,292.91,292.99,13225.0,268.9925,269.0017,268.7539,268.8273,13225.0
2019-12-05 13:10:00,293.0,293.13,292.96,293.02,9861.0,268.8365,268.9558,268.7998,268.8549,9861.0
2019-12-05 13:20:00,293.03,293.06,292.72,292.73,25978.0,268.864,268.8916,268.5796,268.5888,25978.0
2019-12-05 13:30:00,292.74,292.99,292.5,292.65,34029.0,268.598,268.8273,268.3778,268.5154,34029.0
2019-12-05 13:40:00,292.65,293.02,292.62,292.89,16023.0,268.5154,268.8549,268.4879,268.7356,16023.0
2019-12-05 13:50:00,292.87,292.99,292.75,292.84,10575.0,268.7172,268.8273,268.6071,268.6897,10575.0
2019-12-05 14:00:00,292.85,292.92,292.72,292.76,12519.0,268.6989,268.7631,268.5796,268.6163,12519.0
2019-12-05 14:10:00,292.79,292.93,292.79,292.88,16495.0,268.6438,268.7723,268.6438,268.7264,16495.0
2019-12-05 14:20:00,292.9,293.03,292.81,293.03,11712.0,268.7448,268.864,268.6622,268.864,11712.0
2019-12-05 14:30:00,293.03,293.2,292.95,293.2,22626.0,268.864,269.02,268.7906,269.02,22626.0
2019-12-05 14:40:00,293.24,293.32,293.09,293.24,16893.0,269.0567,269.1301,268.9191,269.0567,16893.0
2019-12-05 14:50:00,293.24,293.3,292.62,293.05,42107.0,269.0567,269.1118,268.4879,268.8824,42107.0
2019-12-05 15:00:00,293.04,293.45,292.99,293.26,19632.0,268.8732,269.2494,268.8273,269.0751,19632.0
2019-12-05 15:10:00,293.3,293.55,293.25,293.37,31309.0,269.1118,269.3412,269.0659,269.176,31309.0
2019-12-05 15:20:00,293.37,293.58,293.37,293.54,25263.0,269.176,269.3687,269.176,269.332,25263.0
2019-12-05 15:30:00,293.48,293.58,293.24,293.54,29499.0,269.2769,269.3687,269.0567,269.332,29499.0
2019-12-05 15:40:00,293.59,293.63,293.03,293.03,31246.0,269.3779,269.4146,268.864,268.864,31246.0
2019-12-05 15:50:00,293.04,293.2,292.5,293.13,151555.0,268.8732,269.02,268.3778,268.9558,151555.0
2019-12-06 09:30:00,294.92,295.49,294.41,294.59,77775.0,270.5982,271.1212,270.1302,270.2954,77775.0
2019-12-06 09:40:00,294.59,295.3,294.56,295.0,22263.0,270.2954,270.9468,270.2679,270.6716,22263.0
2019-12-06 09:50:00,295.0,295.09,294.41,295.02,39361.0,270.6716,270.7542,270.1302,270.6899,39361.0
2019-12-06 10:00:00,295.01,295.32,294.77,295.19,35940.0,270.6808,270.9652,270.4606,270.8459,35940.0
2019-12-06 10:10:00,295.19,295.23,294.86,295.12,28374.0,270.8459,270.8826,270.5431,270.7817,28374.0
2019-12-06 10:20:00,295.06,295.16,294.83,295.04,16503.0,270.7266,270.8184,270.5156,270.7083,16503.0
2019-12-06 10:30:00,295.09,295.23,294.86,295.21,18266.0,270.7542,270.8826,270.5431,270.8643,18266.0
2019-12-06 10:40:00,295.23,295.7,295.21,295.65,27030.0,270.8826,271.3139,270.8643,271.268,27030.0
2019-12-06 10:50:00,295.6,295.74,295.6,295.69,18586.0,271.2221,271.3506,271.2221,271.3047,18586.0
2019-12-06 11:00:00,295.71,295.81,295.66,295.72,18850.0,271.323,271.4148,271.2772,271.3322,18850.0
2019-12-06 11:10:00,295.78,295.81,295.65,295.69,13030.0,271.3873,271.4148,271.268,271.3047,13030.0
2019-12-06 11:20:00,295.73,295.92,295.6,295.87,24905.0,271.3414,271.5157,271.2221,271.4698,24905.0
2019-12-06 11:30:00,295.92,295.99,295.66,295.82,14054.0,271.5157,271.5799,271.2772,271.424,14054.0
2019-12-06 11:40:00,295.8,295.95,295.66,295.71,14724.0,271.4056,271.5432,271.2772,271.323,14724.0
2019-12-06 11:50:00,295.69,295.71,295.37,295.37,15675.0,271.3047,271.323,271.0111,271.0111,15675.0
2019-12-06 12:00:00,295.38,295.57,295.37,295.44,14858.0,271.0202,271.1946,271.0111,271.0753,14858.0
2019-12-06 12:10:00,295.41,295.6,295.32,295.47,15308.0,271.0478,271.2221,270.9652,271.1028,15308.0
2019-12-06 12:20:00,295.47,295.62,295.33,295.56,19831.0,271.1028,271.2405,270.9744,271.1854,19831.0
2019-12-06 12:30:00,295.53,295.62,295.45,295.61,9566.0,271.1579,271.2405,271.0845,271.2313,9566.0
2019-12-06 12:40:00,295.62,295.66,295.5,295.51,11165.0,271.2405,271.2772,271.1303,271.1395,11165.0
2019-12-06 12:50:00,295.51,295.77,295.5,295.5,24288.0,271.1395,271.3781,271.1303,271.1303,24288.0
2019-12-06 13:00:00,295.5,295.62,295.41,295.54,10150.0,271.1303,271.2405,271.0478,271.167,10150.0
2019-12-06 13:10:00,295.54,295.56,295.39,295.4,7301.0,271.167,271.1854,271.0294,271.0386,7301.0
2019-12-06 13:20:00,295.42,295.55,295.39,295.39,14502.0,271.0569,271.1762,271.0294,271.0294,14502.0
2019-12-06 13:30:00,295.37,295.46,295.28,295.28,8526.0,271.0111,271.0936,270.9285,270.9285,8526.0
2019-12-06 13:40:00,295.29,295.4,295.23,295.36,10422.0,270.9377,271.0386,270.8826,271.0019,10422.0
2019-12-06 13:50:00,295.37,295.44,295.2,295.39,9460.0,271.0111,271.0753,270.8551,271.0294,9460.0
2019-12-06 14:00:00,295.36,295.38,295.19,295.23,12128.0,271.0019,271.0202,270.8459,270.8826,12128.0
2019-12-06 14:10:00,295.32,295.33,295.09,295.11,11832.0,270.9652,270.9744,270.7542,270.7725,11832.0
2019-12-06 14:20:00,295.12,295.33,295.1,295.31,14746.0,270.7817,270.9744,270.7633,270.956,14746.0
2019-12-06 14:30:00,295.3,295.3,295.11,295.26,9786.0,270.9468,270.9468,270.7725,270.9101,9786.0
2019-12-06 14:40:00,295.25,295.26,295.06,295.07,9374.0,270.901,270.9101,270.7266,270.7358,9374.0
2019-12-06 14:50:00,295.07,295.1,294.8,295.04,18443.0,270.7358,270.7633,270.4881,270.7083,18443.0
2019-12-06 15:00:00,295.08,295.08,294.76,294.88,15138.0,270.745,270.745,270.4514,270.5615,15138.0
2019-12-06 15:10:00,294.85,294.96,294.81,294.86,17889.0,270.534,270.6349,270.4973,270.5431,17889.0
2019-12-06 15:20:00,294.87,294.91,294.78,294.85,20845.0,270.5523,270.589,270.4697,270.534,20845.0
2019-12-06 15:30:00,294.83,294.97,294.75,294.92,29530.0,270.5156,270.6441,270.4422,270.5982,29530.0
2019-12-06 15:40:00,294.92,295.01,294.61,294.61,30717.0,270.5982,270.6808,270.3137,270.3137,30717.0
2019-12-06 15:50:00,294.62,295.01,294.26,294.9,112286.0,270.3229,270.6808,269.9926,270.5798,112286.0
2019-12-09 09:30:00,295.0,295.83,294.54,295.36,71548.0,270.6716,271.4331,270.2495,271.0019,71548.0
2019-12-09 09:40:00,295.36,296.21,295.35,295.55,48638.0,271.0019,271.7818,270.9927,271.1762,48638.0
2019-12-09 09:50:00,295.55,295.56,294.83,295.3,38408.0,271.1762,271.1854,270.5156,270.9468,38408.0
2019-12-09 10:00:00,295.27,296.03,295.15,295.59,21108.0,270.9193,271.6166,270.8092,271.2129,21108.0
2019-12-09 10:10:00,295.64,295.87,295.37,295.74,22869.0,271.2588,271.4698,271.0111,271.3506,22869.0
2019-12-09 10:20:00,295.74,295.77,295.51,295.67,16567.0,271.3506,271.3781,271.1395,271.2863,16567.0
2019-12-09 10:30:00,295.71,296.11,295.7,295.89,31578.0,271.323,271.69,271.3139,271.4882,31578.0
2019-12-09 10:40:00,295.84,296.07,295.78,296.02,18227.0,271.4423,271.6533,271.3873,271.6075,18227.0
2019-12-09 10:50:00,295.99,296.08,295.87,296.06,20547.0,271.5799,271.6625,271.4698,271.6442,20547.0
2019-12-09 11:00:00,296.06,296.06,295.85,295.95,25897.0,271.6442,271.6442,271.4515,271.5432,25897.0
2019-12-09 11:10:00,295.94,296.11,295.73,295.78,18253.0,271.5341,271.69,271.3414,271.3873,18253.0
2019-12-09 11:20:00,295.75,295.94,295.61,295.88,23686.0,271.3597,271.5341,271.2313,271.479,23686.0
2019-12-09 11:30:00,295.91,296.24,295.7,296.24,29406.0,271.5065,271.8093,271.3139,271.8093,29406.0
2019-12-09 11:40:00,296.23,296.34,296.1,296.3,12011.0,271.8001,271.9011,271.6809,271.8644,12011.0
2019-12-09 11:50:00,296.3,296.97,296.26,296.92,35889.0,271.8644,272.4791,271.8277,272.4332,35889.0
2019-12-09 12:00:00,296.92,297.1,296.69,296.98,25096.0,272.4332,272.5984,272.2222,272.4883,25096.0
2019-12-09 12:10:00,296.99,297.19,296.92,296.99,18849.0,272.4975,272.681,272.4332,272.4975,18849.0
2019-12-09 12:20:00,296.99,297.05,296.86,296.98,12376.0,272.4975,272.5525,272.3782,272.4883,12376.0
2019-12-09 12:30:00,296.93,296.94,296.55,296.65,15999.0,272.4424,272.4516,272.0938,272.1855,15999.0
2019-12-09 12:40:00,296.67,296.77,296.53,296.72,14884.0,272.2039,272.2956,272.0754,272.2497,14884.0
2019-12-09 12:50:00,296.71,296.71,296.33,296.41,17753.0,272.2406,272.2406,271.8919,271.9653,17753.0
2019-12-09 13:00:00,296.45,296.71,296.41,296.62,14983.0,272.002,272.2406,271.9653,272.158,14983.0
2019-12-09 13:10:00,296.62,296.64,296.42,296.48,21203.0,272.158,272.1763,271.9745,272.0295,21203.0
2019-12-09 13:20:00,296.48,296.54,296.34,296.4,14883.0,272.0295,272.0846,271.9011,271.9561,14883.0
2019-12-09 13:30:00,296.4,296.52,296.27,296.46,19010.0,271.9561,272.0662,271.8368,272.0112,19010.0
2019-12-09 13:40:00,296.49,296.52,296.2,296.38,16853.0,272.0387,272.0662,271.7726,271.9378,16853.0
2019-12-09 13:50:00,296.38,296.5,296.2,296.39,12036.0,271.9378,272.0479,271.7726,271.947,12036.0
2019-12-09 14:00:00,296.4,296.43,296.02,296.09,13071.0,271.9561,271.9837,271.6075,271.6717,13071.0
2019-12-09 14:10:00,296.17,296.23,296.07,296.14,17167.0,271.7451,271.8001,271.6533,271.7176,17167.0
2019-12-09 14:20:00,296.15,296.17,295.97,296.05,20812.0,271.7267,271.7451,271.5616,271.635,20812.0
2019-12-09 14:30:00,296.05,296.27,295.98,296.1,36100.0,271.635,271.8368,271.5708,271.6809,36100.0
2019-12-09 14:40:00,296.12,296.18,295.92,295.99,26273.0,271.6992,271.7543,271.5157,271.5799,26273.0
2019-12-09 14:50:00,295.94,296.19,295.8,295.87,33101.0,271.5341,271.7634,271.4056,271.4698,33101.0
2019-12-09 15:00:00,295.9,295.98,295.27,295.27,51998.0,271.4974,271.5708,270.9193,270.9193,51998.0
2019-12-09 15:10:00,295.27,295.48,295.0,295.35,61048.0,270.9193,271.112,270.6716,270.9927,61048.0
2019-12-09 15:20:00,295.36,295.45,295.17,295.18,31295.0,271.0019,271.0845,270.8276,270.8367,31295.0
2019-12-09 15:30:00,295.2,295.56,295.18,295.27,31611.0,270.8551,271.1854,270.8367,270.9193,31611.0
2019-12-09 15:40:00,295.22,295.66,295.19,295.66,25678.0,270.8734,271.2772,270.8459,271.2772,25678.0
2019-12-09 15:50:00,295.66,295.88,295.12,295.12,76680.0,271.2772,271.479,270.7817,270.7817,76680.0
2019-12-10 09:30:00,296.03,296.19,294.83,295.1,46276.0,271.6166,271.7634,270.5156,270.7633,46276.0
2019-12-10 09:40:00,295.03,295.44,294.81,294.95,34383.0,270.6991,271.0753,270.4973,270.6257,34383.0
2019-12-10 09:50:00,295.02,295.17,294.7,294.87,36233.0,270.6899,270.8276,270.3963,270.5523,36233.0
2019-12-10 10:00:00,294.94,295.07,294.54,295.0,16992.0,270.6165,270.7358,270.2495,270.6716,16992.0
2019-12-10 10:10:00,295.0,295.08,294.74,295.0,58169.0,270.6716,270.745,270.433,270.6716,58169.0
2019-12-10 10:20:00,294.99,295.32,294.9,295.15,69213.0,270.6624,270.9652,270.5798,270.8092,69213.0
2019-12-10 10:30:00,295.14,295.15,294.77,295.06,29735.0,270.8,270.8092,270.4606,270.7266,29735.0
2019-12-10 10:40:00,295.11,295.45,295.02,295.45,17494.0,270.7725,271.0845,270.6899,271.0845,17494.0
2019-12-10 10:50:00,295.49,295.62,295.3,295.6,17556.0,271.1212,271.2405,270.9468,271.2221,17556.0
2019-12-10 11:00:00,295.75,295.76,295.07,295.39,15581.0,271.3597,271.3689,270.7358,271.0294,15581.0
2019-12-10 11:10:00,295.29,295.38,294.9,295.25,15395.0,270.9377,271.0202,270.5798,270.901,15395.0
2019-12-10 11:20:00,295.25,295.42,295.07,295.36,8932.0,270.901,271.0569,270.7358,271.0019,8932.0
2019-12-10 11:30:00,295.4,295.46,295.12,295.12,17124.0,271.0386,271.0936,270.7817,270.7817,17124.0
2019-12-10 11:40:00,295.12,295.48,295.05,295.37,9969.0,270.7817,271.112,270.7175,271.0111,9969.0
2019-12-10 11:50:00,295.37,295.55,295.3,295.52,17284.0,271.0111,271.1762,270.9468,271.1487,17284.0
2019-12-10 12:00:00,295.52,295.75,295.41,295.6,15408.0,271.1487,271.3597,271.0478,271.2221,15408.0
2019-12-10 12:10:00,295.62,295.96,295.58,295.89,12426.0,271.2405,271.5524,271.2038,271.4882,12426.0
2019-12-10 12:20:00,295.91,296.04,295.63,296.04,11029.0,271.5065,271.6258,271.2496,271.6258,11029.0
2019-12-10 12:30:00,295.99,296.37,295.81,296.32,31693.0,271.5799,271.9286,271.4148,271.8827,31693.0
2019-12-10 12:40:00,296.34,296.69,296.25,296.32,27291.0,271.9011,272.2222,271.8185,271.8827,27291.0
2019-12-10 12:50:00,296.33,296.48,296.16,296.26,17788.0,271.8919,272.0295,271.7359,271.8277,17788.0
2019-12-10 13:00:00,296.23,296.54,296.17,296.38,9226.0,271.8001,272.0846,271.7451,271.9378,9226.0
2019-12-10 13:10:00,296.4,296.62,296.39,296.43,13215.0,271.9561,272.158,271.947,271.9837,13215.0
2019-12-10 13:20:00,296.34,296.48,296.24,296.26,13402.0,271.9011,272.0295,271.8093,271.8277,13402.0
2019-12-10 13:30:00,296.17,296.29,296.1,296.12,8228.0,271.7451,271.8552,271.6809,271.6992,8228.0
2019-12-10 13:40:00,296.14,296.16,295.8,295.82,15469.0,271.7176,271.7359,271.4056,271.424,15469.0
2019-12-10 13:50:00,295.82,296.15,295.8,295.87,14592.0,271.424,271.7267,271.4056,271.4698,14592.0
2019-12-10 14:00:00,295.92,296.36,295.87,296.29,16006.0,271.5157,271.9194,271.4698,271.8552,16006.0
2019-12-10 14:10:00,296.35,296.58,296.35,296.44,11809.0,271.9102,272.1213,271.9102,271.9928,11809.0
2019-12-10 14:20:00,296.46,296.46,296.02,296.17,15025.0,272.0112,272.0112,271.6075,271.7451,15025.0
2019-12-10 14:30:00,296.16,296.44,296.1,296.22,15121.0,271.7359,271.9928,271.6809,271.791,15121.0
2019-12-10 14:40:00,296.24,296.3,296.05,296.23,17159.0,271.8093,271.8644,271.635,271.8001,17159.0
2019-12-10 14:50:00,296.26,296.45,296.24,296.42,11736.0,271.8277,272.002,271.8093,271.9745,11736.0
2019-12-10 15:00:00,296.41,296.56,296.33,296.39,16523.0,271.9653,272.1029,271.8919,271.947,16523.0
2019-12-10 15:10:00,296.4,296.62,296.36,296.53,17965.0,271.9561,272.158,271.9194,272.0754,17965.0
2019-12-10 15:20:00,296.56,296.61,296.34,296.34,18406.0,272.1029,272.1488,271.9011,271.9011,18406.0
2019-12-10 15:30:00,296.35,296.35,295.87,295.95,32740.0,271.9102,271.9102,271.4698,271.5432,32740.0
2019-12-10 15:40:00,295.95,296.05,295.7,296.04,29184.0,271.5432,271.635,271.3139,271.6258,29184.0
2019-12-10 15:50:00,295.95,296.01,295.68,295.78,142444.0,271.5432,271.5983,271.2955,271.3873,142444.0
2019-12-11 09:30:00,296.13,296.35,295.35,295.45,60168.0,271.7084,271.9102,270.9927,271.0845,60168.0
2019-12-11 09:40:00,295.42,295.42,294.88,295.26,28740.0,271.0569,271.0569,270.5615,270.9101,28740.0
2019-12-11 09:50:00,295.19,295.41,294.88,294.96,29576.0,270.8459,271.0478,270.5615,270.6349,29576.0
2019-12-11 10:00:00,294.93,295.01,294.1,294.63,51439.0,270.6074,270.6808,269.8458,270.3321,51439.0
2019-12-11 10:10:00,294.64,294.68,293.16,293.21,67774.0,270.3413,270.378,268.9833,269.0292,67774.0
2019-12-11 10:20:00,293.19,293.78,293.05,293.57,59415.0,269.0109,269.5522,268.8824,269.3595,59415.0
2019-12-11 10:30:00,293.61,294.32,293.61,294.09,42613.0,269.3962,270.0477,269.3962,269.8366,42613.0
2019-12-11 10:40:00,294.09,294.45,293.94,293.97,35102.0,269.8366,270.1669,269.699,269.7265,35102.0
2019-12-11 10:50:00,293.92,294.05,293.62,293.95,22987.0,269.6807,269.7999,269.4054,269.7082,22987.0
2019-12-11 11:00:00,294.0,294.2,293.72,294.2,26923.0,269.7541,269.9376,269.4971,269.9376,26923.0
2019-12-11 11:10:00,294.2,294.33,293.97,294.23,27322.0,269.9376,270.0568,269.7265,269.9651,27322.0
2019-12-11 11:20:00,294.23,294.45,294.14,294.23,17461.0,269.9651,270.1669,269.8825,269.9651,17461.0
2019-12-11 11:30:00,294.23,294.57,294.06,294.4,13734.0,269.9651,270.277,269.8091,270.1211,13734.0
2019-12-11 11:40:00,294.46,294.46,294.21,294.36,11081.0,270.1761,270.1761,269.9467,270.0844,11081.0
2019-12-11 11:50:00,294.36,294.38,294.03,294.13,27235.0,270.0844,270.1027,269.7816,269.8733,27235.0
2019-12-11 12:00:00,294.13,294.3,294.02,294.3,13608.0,269.8733,270.0293,269.7724,270.0293,13608.0
2019-12-11 12:10:00,294.3,294.59,294.23,294.46,15159.0,270.0293,270.2954,269.9651,270.1761,15159.0
2019-12-11 12:20:00,294.41,294.41,294.25,294.33,9777.0,270.1302,270.1302,269.9834,270.0568,9777.0
2019-12-11 12:30:00,294.33,294.53,294.21,294.22,21876.0,270.0568,270.2403,269.9467,269.9559,21876.0
2019-12-11 12:40:00,294.19,294.49,293.82,294.49,15314.0,269.9284,270.2036,269.5889,270.2036,15314.0
2019-12-11 12:50:00,294.46,294.61,294.06,294.21,24834.0,270.1761,270.3137,269.8091,269.9467,24834.0
2019-12-11 13:00:00,294.15,294.31,293.97,294.13,11772.0,269.8917,270.0385,269.7265,269.8733,11772.0
2019-12-11 13:10:00,294.12,294.28,294.03,294.24,12799.0,269.8642,270.011,269.7816,269.9743,12799.0
2019-12-11 13:20:00,294.22,294.29,294.01,294.29,11981.0,269.9559,270.0201,269.7632,270.0201,11981.0
2019-12-11 13:30:00,294.28,294.33,293.99,293.99,12164.0,270.011,270.0568,269.7449,269.7449,12164.0
2019-12-11 13:40:00,293.9,294.07,293.75,294.03,17240.0,269.6623,269.8183,269.5247,269.7816,17240.0
2019-12-11 13:50:00,294.13,294.48,294.11,294.28,12509.0,269.8733,270.1945,269.855,270.011,12509.0
2019-12-11 14:00:00,294.19,294.95,294.1,294.87,17132.0,269.9284,270.6257,269.8458,270.5523,17132.0
2019-12-11 14:10:00,294.84,295.18,294.78,295.11,37461.0,270.5248,270.8367,270.4697,270.7725,37461.0
2019-12-11 14:20:00,295.1,295.27,294.9,295.03,17270.0,270.7633,270.9193,270.5798,270.6991,17270.0
2019-12-11 14:30:00,294.99,295.03,294.44,294.94,16270.0,270.6624,270.6991,270.1578,270.6165,16270.0
2019-12-11 14:40:00,294.91,295.13,294.7,294.98,21364.0,270.589,270.7909,270.3963,270.6532,21364.0
2019-12-11 14:50:00,295.0,295.37,294.97,295.09,20156.0,270.6716,271.0111,270.6441,270.7542,20156.0
2019-12-11 15:00:00,295.16,295.17,294.96,295.12,24989.0,270.8184,270.8276,270.6349,270.7817,24989.0
2019-12-11 15:10:00,295.09,295.18,294.94,295.08,26435.0,270.7542,270.8367,270.6165,270.745,26435.0
2019-12-11 15:20:00,295.06,295.08,294.78,294.91,14962.0,270.7266,270.745,270.4697,270.589,14962.0
2019-12-11 15:30:00,294.93,295.1,294.85,294.97,24060.0,270.6074,270.7633,270.534,270.6441,24060.0
2019-12-11 15:40:00,294.97,295.01,294.77,294.78,22491.0,270.6441,270.6808,270.4606,270.4697,22491.0
2019-12-11 15:50:00,294.81,295.4,294.81,295.3,94949.0,270.4973,271.0386,270.4973,270.9468,94949.0
2019-12-12 09:30:00,295.27,296.35,294.12,296.17,98825.0,270.9193,271.9102,269.8642,271.7451,98825.0
2019-12-12 09:40:00,296.11,296.21,295.37,295.84,43649.0,271.69,271.7818,271.0111,271.4423,43649.0
2019-12-12 09:50:00,295.82,296.37,295.76,296.01,43002.0,271.424,271.9286,271.3689,271.5983,43002.0
2019-12-12 10:00:00,296.09,297.15,295.89,296.88,69014.0,271.6717,272.6443,271.4882,272.3965,69014.0
2019-12-12 10:10:00,296.83,297.27,296.71,297.24,48649.0,272.3507,272.7544,272.2406,272.7269,48649.0
2019-12-12 10:20:00,297.24,297.76,297.03,297.21,38669.0,272.7269,273.204,272.5342,272.6993,38669.0
2019-12-12 10:30:00,297.17,297.2,296.82,297.01,31676.0,272.6626,272.6902,272.3415,272.5158,31676.0
2019-12-12 10:40:00,297.03,297.05,296.36,296.66,24728.0,272.5342,272.5525,271.9194,272.1947,24728.0
2019-12-12 10:50:00,296.69,297.1,296.4,296.53,40546.0,272.2222,272.5984,271.9561,272.0754,40546.0
2019-12-12 11:00:00,296.53,296.53,296.08,296.11,28986.0,272.0754,272.0754,271.6625,271.69,28986.0
2019-12-12 11:10:00,296.11,296.35,296.0,296.31,36994.0,271.69,271.9102,271.5891,271.8735,36994.0
2019-12-12 11:20:00,296.27,296.27,295.73,295.93,23832.0,271.8368,271.8368,271.3414,271.5249,23832.0
2019-12-12 11:30:00,295.9,296.29,295.81,295.96,39354.0,271.4974,271.8552,271.4148,271.5524,39354.0
2019-12-12 11:40:00,295.9,296.26,295.79,296.08,22344.0,271.4974,271.8277,271.3964,271.6625,22344.0
2019-12-12 11:50:00,296.09,296.24,295.53,295.9,24690.0,271.6717,271.8093,271.1579,271.4974,24690.0
2019-12-12 12:00:00,295.88,295.91,295.61,295.7,15589.0,271.479,271.5065,271.2313,271.3139,15589.0
2019-12-12 12:10:00,295.68,295.69,295.34,295.48,21815.0,271.2955,271.3047,270.9835,271.112,21815.0
2019-12-12 12:20:00,295.5,295.77,295.12,295.27,29710.0,271.1303,271.3781,270.7817,270.9193,29710.0
2019-12-12 12:30:00,295.32,295.88,295.28,295.8,22727.0,270.9652,271.479,270.9285,271.4056,22727.0
2019-12-12 12:40:00,295.83,296.22,295.72,296.18,45777.0,271.4331,271.791,271.3322,271.7543,45777.0
2019-12-12 12:50:00,296.16,296.18,295.91,295.98,29973.0,271.7359,271.7543,271.5065,271.5708,29973.0
2019-12-12 13:00:00,295.99,296.6,295.98,296.39,39700.0,271.5799,272.1396,271.5708,271.947,39700.0
2019-12-12 13:10:00,296.38,296.51,296.24,296.44,29953.0,271.9378,272.0571,271.8093,271.9928,29953.0
2019-12-12 13:20:00,296.47,296.53,296.15,296.43,24392.0,272.0204,272.0754,271.7267,271.9837,24392.0
2019-12-12 13:30:00,296.4,296.43,296.12,296.23,15874.0,271.9561,271.9837,271.6992,271.8001,15874.0
2019-12-12 13:40:00,296.2,296.3,296.0,296.15,35818.0,271.7726,271.8644,271.5891,271.7267,35818.0
2019-12-12 13:50:00,296.16,296.39,296.11,296.38,16943.0,271.7359,271.947,271.69,271.9378,16943.0
2019-12-12 14:00:00,296.41,296.41,296.07,296.2,20210.0,271.9653,271.9653,271.6533,271.7726,20210.0
2019-12-12 14:10:00,296.24,296.61,296.24,296.44,19028.0,271.8093,272.1488,271.8093,271.9928,19028.0
2019-12-12 14:20:00,296.48,296.68,296.32,296.68,19515.0,272.0295,272.213,271.8827,272.213,19515.0
2019-12-12 14:30:00,296.65,297.56,296.56,297.05,53015.0,272.1855,273.0205,272.1029,272.5525,53015.0
2019-12-12 14:40:00,297.12,297.37,296.71,296.72,26412.0,272.6167,272.8461,272.2406,272.2497,26412.0
2019-12-12 14:50:00,296.81,297.26,296.53,297.16,33172.0,272.3323,272.7452,272.0754,272.6534,33172.0
2019-12-12 15:00:00,297.19,297.29,296.98,297.21,39317.0,272.681,272.7727,272.4883,272.6993,39317.0
2019-12-12 15:10:00,297.19,297.27,296.95,297.25,34549.0,272.681,272.7544,272.4608,272.736,34549.0
2019-12-12 15:20:00,297.2,297.32,297.05,297.29,53206.0,272.6902,272.8003,272.5525,272.7727,53206.0
2019-12-12 15:30:00,297.32,297.69,297.14,297.2,62588.0,272.8003,273.1397,272.6351,272.6902,62588.0
2019-12-12 15:40:00,297.16,297.7,297.12,297.59,69574.0,272.6534,273.1489,272.6167,273.048,69574.0
2019-12-12 15:50:00,297.65,297.74,297.4,297.46,199077.0,273.103,273.1856,272.8737,272.9287,199077.0
2019-12-13 09:30:00,294.64,295.0,291.06,291.5,357886.0,270.3413,270.6716,267.0565,267.4602,357886.0
2019-12-13 09:40:00,291.47,291.6,289.1,291.25,471981.0,267.4327,267.552,265.2582,267.2308,471981.0
2019-12-13 09:50:00,291.23,292.64,290.94,292.13,260452.0,267.2125,268.5062,266.9464,268.0383,260452.0
2019-12-13 10:00:00,292.06,294.0,291.61,293.4,184109.0,267.974,269.7541,267.5612,269.2035,184109.0
2019-12-13 10:10:00,293.49,293.7,292.36,293.37,181474.0,269.2861,269.4788,268.2493,269.176,181474.0
2019-12-13 10:20:00,293.37,293.45,292.63,293.2,94519.0,269.176,269.2494,268.497,269.02,94519.0
2019-12-13 10:30:00,293.12,293.46,292.5,292.62,90616.0,268.9466,269.2586,268.3778,268.4879,90616.0
2019-12-13 10:40:00,292.55,293.91,292.55,293.3,132919.0,268.4236,269.6715,268.4236,269.1118,132919.0
2019-12-13 10:50:00,293.31,293.39,292.72,292.8,107190.0,269.121,269.1944,268.5796,268.653,107190.0
2019-12-13 11:00:00,292.71,293.66,292.45,293.34,208963.0,268.5704,269.4421,268.3319,269.1485,208963.0
2019-12-13 11:10:00,293.34,293.8,293.01,293.3,66354.0,269.1485,269.5705,268.8457,269.1118,66354.0
2019-12-13 11:20:00,293.26,293.42,292.69,292.91,75702.0,269.0751,269.2219,268.5521,268.7539,75702.0
2019-12-13 11:30:00,293.0,293.11,292.72,292.86,62848.0,268.8365,268.9375,268.5796,268.7081,62848.0
2019-12-13 11:40:00,292.8,293.09,292.5,292.87,55139.0,268.653,268.9191,268.3778,268.7172,55139.0
2019-12-13 11:50:00,292.89,293.03,292.46,292.57,43598.0,268.7356,268.864,268.3411,268.442,43598.0
2019-12-13 12:00:00,292.55,292.96,292.37,292.91,43323.0,268.4236,268.7998,268.2585,268.7539,43323.0
2019-12-13 12:10:00,292.89,292.95,292.69,292.81,35149.0,268.7356,268.7906,268.5521,268.6622,35149.0
2019-12-13 12:20:00,292.78,292.84,292.66,292.71,42654.0,268.6347,268.6897,268.5246,268.5704,42654.0
2019-12-13 12:30:00,292.68,292.96,292.54,292.87,81305.0,268.5429,268.7998,268.4145,268.7172,81305.0
2019-12-13 12:40:00,292.88,293.18,292.8,292.98,91508.0,268.7264,269.0017,268.653,268.8182,91508.0
2019-12-13 12:50:00,292.98,293.05,292.8,292.95,36248.0,268.8182,268.8824,268.653,268.7906,36248.0
2019-12-13 13:00:00,292.94,293.07,292.57,292.65,31477.0,268.7815,268.9007,268.442,268.5154,31477.0
2019-12-13 13:10:00,292.68,292.7,291.73,291.73,66582.0,268.5429,268.5613,267.6713,267.6713,66582.0
2019-12-13 13:20:00,291.71,291.97,291.6,291.7,33950.0,267.6529,267.8915,267.552,267.6437,33950.0
2019-12-13 13:30:00,291.66,291.85,291.49,291.64,26309.0,267.607,267.7814,267.4511,267.5887,26309.0
2019-12-13 13:40:00,291.68,291.85,291.6,291.85,26501.0,267.6254,267.7814,267.552,267.7814,26501.0
2019-12-13 13:50:00,291.77,292.05,291.63,292.05,18033.0,267.708,267.9649,267.5795,267.9649,18033.0
2019-12-13 14:00:00,292.05,292.63,292.04,292.58,32701.0,267.9649,268.497,267.9557,268.4512,32701.0
2019-12-13 14:10:00,292.59,292.7,292.23,292.36,34046.0,268.4603,268.5613,268.13,268.2493,34046.0
2019-12-13 14:20:00,292.38,292.52,292.32,292.43,21309.0,268.2677,268.3961,268.2126,268.3135,21309.0
2019-12-13 14:30:00,292.42,292.73,292.24,292.59,31519.0,268.3044,268.5888,268.1392,268.4603,31519.0
2019-12-13 14:40:00,292.57,293.22,292.52,293.22,54667.0,268.442,269.0384,268.3961,269.0384,54667.0
2019-12-13 14:50:00,293.21,293.38,292.85,292.98,47922.0,269.0292,269.1852,268.6989,268.8182,47922.0
2019-12-13 15:00:00,292.97,293.23,292.93,293.17,25399.0,268.809,269.0476,268.7723,268.9925,25399.0
2019-12-13 15:10:00,293.16,293.29,292.74,292.76,45395.0,268.9833,269.1026,268.598,268.6163,45395.0
2019-12-13 15:20:00,292.78,292.79,292.2,292.24,40828.0,268.6347,268.6438,268.1025,268.1392,40828.0
2019-12-13 15:30:00,292.23,292.51,292.2,292.46,65388.0,268.13,268.3869,268.1025,268.3411,65388.0
2019-12-13 15:40:00,292.42,292.54,292.03,292.05,74405.0,268.3044,268.4145,267.9465,267.9649,74405.0
2019-12-13 15:50:00,292.06,292.3,291.84,291.86,223172.0,267.974,268.1943,267.7722,267.7905,223172.0
2019-12-16 09:30:00,293.23,294.0,293.0,293.65,126476.0,269.0476,269.7541,268.8365,269.4329,126476.0
2019-12-16 09:40:00,293.63,293.71,293.27,293.5,57374.0,269.4146,269.488,269.0843,269.2953,57374.0
2019-12-16 09:50:00,293.47,293.8,293.04,293.48,95920.0,269.2678,269.5705,268.8732,269.2769,95920.0
2019-12-16 10:00:00,293.48,293.6,293.11,293.25,45370.0,269.2769,269.387,268.9375,269.0659,45370.0
2019-12-16 10:10:00,293.25,293.32,292.85,293.17,50777.0,269.0659,269.1301,268.6989,268.9925,50777.0
2019-12-16 10:20:00,293.16,293.44,293.0,293.04,86735.0,268.9833,269.2402,268.8365,268.8732,86735.0
2019-12-16 10:30:00,293.07,293.48,292.87,293.47,57812.0,268.9007,269.2769,268.7172,269.2678,57812.0
2019-12-16 10:40:00,293.44,293.91,293.44,293.71,101778.0,269.2402,269.6715,269.2402,269.488,101778.0
2019-12-16 10:50:00,293.71,294.15,293.66,294.01,59364.0,269.488,269.8917,269.4421,269.7632,59364.0
2019-12-16 11:00:00,293.98,294.45,293.96,294.37,53326.0,269.7357,270.1669,269.7174,270.0935,53326.0
2019-12-16 11:10:00,294.37,294.41,294.22,294.33,31242.0,270.0935,270.1302,269.9559,270.0568,31242.0
2019-12-16 11:20:00,294.32,294.34,294.05,294.13,27284.0,270.0477,270.066,269.7999,269.8733,27284.0
2019-12-16 11:30:00,294.12,294.18,293.96,294.07,34357.0,269.8642,269.9192,269.7174,269.8183,34357.0
2019-12-16 11:40:00,294.06,294.06,293.77,293.8,28384.0,269.8091,269.8091,269.543,269.5705,28384.0
2019-12-16 11:50:00,293.76,294.04,293.76,293.97,25218.0,269.5338,269.7908,269.5338,269.7265,25218.0
2019-12-16 12:00:00,293.96,294.12,293.92,294.1,29090.0,269.7174,269.8642,269.6807,269.8458,29090.0
2019-12-16 12:10:00,294.1,294.25,294.07,294.25,32440.0,269.8458,269.9834,269.8183,269.9834,32440.0
2019-12-16 12:20:00,294.25,294.46,294.21,294.32,25539.0,269.9834,270.1761,269.9467,270.0477,25539.0
2019-12-16 12:30:00,294.35,294.41,294.11,294.21,27862.0,270.0752,270.1302,269.855,269.9467,27862.0
2019-12-16 12:40:00,294.2,294.23,293.98,294.09,21007.0,269.9376,269.9651,269.7357,269.8366,21007.0
2019-12-16 12:50:00,294.12,294.17,293.95,293.96,21615.0,269.8642,269.91,269.7082,269.7174,21615.0
2019-12-16 13:00:00,293.96,294.16,293.96,294.01,19248.0,269.7174,269.9009,269.7174,269.7632,19248.0
2019-12-16 13:10:00,294.04,294.05,293.87,294.01,23989.0,269.7908,269.7999,269.6348,269.7632,23989.0
2019-12-16 13:20:00,294.01,294.1,293.87,293.99,36835.0,269.7632,269.8458,269.6348,269.7449,36835.0
2019-12-16 13:30:00,293.95,294.04,293.89,293.96,15754.0,269.7082,269.7908,269.6531,269.7174,15754.0
2019-12-16 13:40:00,293.98,294.09,293.86,294.0,18804.0,269.7357,269.8366,269.6256,269.7541,18804.0
2019-12-16 13:50:00,294.0,294.07,293.94,293.95,22082.0,269.7541,269.8183,269.699,269.7082,22082.0
2019-12-16 14:00:00,293.94,294.2,293.94,294.07,20843.0,269.699,269.9376,269.699,269.8183,20843.0
2019-12-16 14:10:00,294.08,294.15,293.96,293.98,19599.0,269.8275,269.8917,269.7174,269.7357,19599.0
2019-12-16 14:20:00,293.97,294.09,293.94,294.03,13299.0,269.7265,269.8366,269.699,269.7816,13299.0
2019-12-16 14:30:00,294.01,294.02,293.92,293.99,12247.0,269.7632,269.7724,269.6807,269.7449,12247.0
2019-12-16 14:40:00,294.02,294.24,293.94,294.23,31383.0,269.7724,269.9743,269.699,269.9651,31383.0
2019-12-16 14:50:00,294.23,294.34,294.12,294.15,23432.0,269.9651,270.066,269.8642,269.8917,23432.0
2019-12-16 15:00:00,294.15,294.32,294.13,294.15,19858.0,269.8917,270.0477,269.8733,269.8917,19858.0
2019-12-16 15:10:00,294.16,294.35,294.09,294.18,21951.0,269.9009,270.0752,269.8366,269.9192,21951.0
2019-12-16 15:20:00,294.18,294.25,293.84,293.86,32474.0,269.9192,269.9834,269.6072,269.6256,32474.0
2019-12-16 15:30:00,293.84,293.88,293.64,293.64,38865.0,269.6072,269.6439,269.4237,269.4237,38865.0
2019-12-16 15:40:00,293.63,293.91,293.62,293.9,33086.0,269.4146,269.6715,269.4054,269.6623,33086.0
2019-12-16 15:50:00,293.92,294.0,293.37,293.47,121540.0,269.6807,269.7541,269.176,269.2678,121540.0
2019-12-17 09:30:00,293.7,294.18,292.75,293.97,78780.0,269.4788,269.9192,268.6071,269.7265,78780.0
2019-12-17 09:40:00,293.93,294.46,293.33,293.75,38908.0,269.6898,270.1761,269.1393,269.5247,38908.0
2019-12-17 09:50:00,293.74,294.78,293.38,294.39,114719.0,269.5155,270.4697,269.1852,270.1119,114719.0
2019-12-17 10:00:00,294.4,294.77,294.37,294.45,34354.0,270.1211,270.4606,270.0935,270.1669,34354.0
2019-12-17 10:10:00,294.44,294.55,293.97,294.45,33258.0,270.1578,270.2587,269.7265,270.1669,33258.0
2019-12-17 10:20:00,294.44,294.8,294.33,294.68,34742.0,270.1578,270.4881,270.0568,270.378,34742.0
2019-12-17 10:30:00,294.7,294.91,294.65,294.9,24928.0,270.3963,270.589,270.3504,270.5798,24928.0
2019-12-17 10:40:00,294.86,294.91,294.72,294.76,17539.0,270.5431,270.589,270.4147,270.4514,17539.0
2019-12-17 10:50:00,294.8,294.8,294.52,294.67,20049.0,270.4881,270.4881,270.2312,270.3688,20049.0
2019-12-17 11:00:00,294.66,295.1,294.66,295.04,45916.0,270.3596,270.7633,270.3596,270.7083,45916.0
2019-12-17 11:10:00,295.09,295.72,295.01,295.64,36874.0,270.7542,271.3322,270.6808,271.2588,36874.0
2019-12-17 11:20:00,295.7,295.97,295.57,295.97,55600.0,271.3139,271.5616,271.1946,271.5616,55600.0
2019-12-17 11:30:00,295.93,296.11,295.82,296.02,34762.0,271.5249,271.69,271.424,271.6075,34762.0
2019-12-17 11:40:00,296.04,296.28,296.04,296.28,28652.0,271.6258,271.846,271.6258,271.846,28652.0
2019-12-17 11:50:00,296.27,296.3,295.65,295.71,32142.0,271.8368,271.8644,271.268,271.323,32142.0
2019-12-17 12:00:00,295.74,295.96,295.58,295.68,36918.0,271.3506,271.5524,271.2038,271.2955,36918.0
2019-12-17 12:10:00,295.68,295.77,295.49,295.62,30247.0,271.2955,271.3781,271.1212,271.2405,30247.0
2019-12-17 12:20:00,295.64,295.72,295.54,295.66,10045.0,271.2588,271.3322,271.167,271.2772,10045.0
2019-12-17 12:30:00,295.67,295.7,295.4,295.48,16751.0,271.2863,271.3139,271.0386,271.112,16751.0
2019-12-17 12:40:00,295.45,295.48,295.23,295.25,17793.0,271.0845,271.112,270.8826,270.901,17793.0
2019-12-17 12:50:00,295.26,295.39,295.2,295.35,20909.0,270.9101,271.0294,270.8551,270.9927,20909.0
2019-12-17 13:00:00,295.39,295.61,295.25,295.38,43488.0,271.0294,271.2313,270.901,271.0202,43488.0
2019-12-17 13:10:00,295.39,295.44,295.08,295.17,15665.0,271.0294,271.0753,270.745,270.8276,15665.0
2019-12-17 13:20:00,295.19,295.23,295.08,295.08,8739.0,270.8459,270.8826,270.745,270.745,8739.0
2019-12-17 13:30:00,295.07,295.2,294.79,295.18,25268.0,270.7358,270.8551,270.4789,270.8367,25268.0
2019-12-17 13:40:00,295.18,295.26,294.97,295.21,40583.0,270.8367,270.9101,270.6441,270.8643,40583.0
2019-12-17 13:50:00,295.19,295.27,295.02,295.12,65284.0,270.8459,270.9193,270.6899,270.7817,65284.0
2019-12-17 14:00:00,295.15,295.17,294.9,295.06,19223.0,270.8092,270.8276,270.5798,270.7266,19223.0
2019-12-17 14:10:00,295.09,295.26,295.01,295.11,33010.0,270.7542,270.9101,270.6808,270.7725,33010.0
2019-12-17 14:20:00,295.07,295.08,294.89,295.0,12665.0,270.7358,270.745,270.5707,270.6716,12665.0
2019-12-17 14:30:00,295.02,295.17,294.99,295.11,14576.0,270.6899,270.8276,270.6624,270.7725,14576.0
2019-12-17 14:40:00,295.1,295.14,295.03,295.07,26987.0,270.7633,270.8,270.6991,270.7358,26987.0
2019-12-17 14:50:00,295.06,295.35,294.93,295.28,81324.0,270.7266,270.9927,270.6074,270.9285,81324.0
2019-12-17 15:00:00,295.27,295.45,295.23,295.45,34808.0,270.9193,271.0845,270.8826,271.0845,34808.0
2019-12-17 15:10:00,295.45,295.5,295.24,295.27,29991.0,271.0845,271.1303,270.8918,270.9193,29991.0
2019-12-17 15:20:00,295.29,295.44,295.2,295.34,33190.0,270.9377,271.0753,270.8551,270.9835,33190.0
2019-12-17 15:30:00,295.35,295.49,295.3,295.4,42277.0,270.9927,271.1212,270.9468,271.0386,42277.0
2019-12-17 15:40:00,295.38,295.44,295.3,295.38,33867.0,271.0202,271.0753,270.9468,271.0202,33867.0
2019-12-17 15:50:00,295.4,295.67,295.17,295.56,180729.0,271.0386,271.2863,270.8276,271.1854,180729.0
2019-12-18 09:30:00,296.0,296.36,295.72,295.94,96189.0,271.5891,271.9194,271.3322,271.5341,96189.0
2019-12-18 09:40:00,295.88,295.94,294.56,294.81,50897.0,271.479,271.5341,270.2679,270.4973,50897.0
2019-12-18 09:50:00,294.75,295.37,294.61,294.8,99905.0,270.4422,271.0111,270.3137,270.4881,99905.0
2019-12-18 10:00:00,294.8,294.99,294.07,294.28,27453.0,270.4881,270.6624,269.8183,270.011,27453.0
2019-12-18 10:10:00,294.27,294.45,293.56,293.88,38804.0,270.0018,270.1669,269.3503,269.6439,38804.0
2019-12-18 10:20:00,293.91,294.08,293.71,293.93,29170.0,269.6715,269.8275,269.488,269.6898,29170.0
2019-12-18 10:30:00,293.96,294.39,293.75,293.77,35129.0,269.7174,270.1119,269.5247,269.543,35129.0
2019-12-18 10:40:00,293.79,293.98,293.54,293.67,27810.0,269.5614,269.7357,269.332,269.4513,27810.0
2019-12-18 10:50:00,293.65,293.69,293.36,293.47,22582.0,269.4329,269.4696,269.1668,269.2678,22582.0
2019-12-18 11:00:00,293.46,293.69,293.24,293.4,21122.0,269.2586,269.4696,269.0567,269.2035,21122.0
2019-12-18 11:10:00,293.39,293.9,293.36,293.72,18947.0,269.1944,269.6623,269.1668,269.4971,18947.0
2019-12-18 11:20:00,293.72,293.96,293.35,293.59,77724.0,269.4971,269.7174,269.1577,269.3779,77724.0
2019-12-18 11:30:00,293.61,293.61,293.31,293.31,34761.0,269.3962,269.3962,269.121,269.121,34761.0
2019-12-18 11:40:00,293.31,293.38,292.93,293.25,44670.0,269.121,269.1852,268.7723,269.0659,44670.0
2019-12-18 11:50:00,293.24,293.24,292.9,293.0,37253.0,269.0567,269.0567,268.7448,268.8365,37253.0
2019-12-18 12:00:00,293.03,293.19,292.93,293.02,21676.0,268.864,269.0109,268.7723,268.8549,21676.0
2019-12-18 12:10:00,293.04,293.16,292.97,293.0,20481.0,268.8732,268.9833,268.809,268.8365,20481.0
2019-12-18 12:20:00,293.01,293.1,292.86,292.93,23019.0,268.8457,268.9283,268.7081,268.7723,23019.0
2019-12-18 12:30:00,292.93,292.98,292.63,292.87,30175.0,268.7723,268.8182,268.497,268.7172,30175.0
2019-12-18 12:40:00,292.87,292.89,292.62,292.64,18534.0,268.7172,268.7356,268.4879,268.5062,18534.0
2019-12-18 12:50:00,292.64,292.84,292.61,292.76,18926.0,268.5062,268.6897,268.4787,268.6163,18926.0
2019-12-18 13:00:00,292.75,292.82,292.52,292.61,24903.0,268.6071,268.6714,268.3961,268.4787,24903.0
2019-12-18 13:10:00,292.67,292.68,292.48,292.66,29256.0,268.5337,268.5429,268.3594,268.5246,29256.0
2019-12-18 13:20:00,292.67,292.67,292.3,292.3,20315.0,268.5337,268.5337,268.1943,268.1943,20315.0
2019-12-18 13:30:00,292.35,292.47,292.34,292.46,21067.0,268.2401,268.3502,268.231,268.3411,21067.0
2019-12-18 13:40:00,292.46,292.68,292.41,292.46,24336.0,268.3411,268.5429,268.2952,268.3411,24336.0
2019-12-18 13:50:00,292.47,292.47,292.29,292.34,17017.0,268.3502,268.3502,268.1851,268.231,17017.0
2019-12-18 14:00:00,292.36,292.63,292.25,292.57,20624.0,268.2493,268.497,268.1484,268.442,20624.0
2019-12-18 14:10:00,292.58,292.65,292.36,292.4,33173.0,268.4512,268.5154,268.2493,268.286,33173.0
2019-12-18 14:20:00,292.41,292.55,292.38,292.53,53407.0,268.2952,268.4236,268.2677,268.4053,53407.0
2019-12-18 14:30:00,292.53,292.56,292.37,292.41,41523.0,268.4053,268.4328,268.2585,268.2952,41523.0
2019-12-18 14:40:00,292.45,292.45,292.25,292.29,30349.0,268.3319,268.3319,268.1484,268.1851,30349.0
2019-12-18 14:50:00,292.29,292.39,292.27,292.31,19285.0,268.1851,268.2768,268.1667,268.2034,19285.0
2019-12-18 15:00:00,292.31,292.36,292.18,292.22,27826.0,268.2034,268.2493,268.0841,268.1208,27826.0
2019-12-18 15:10:00,292.23,292.28,292.1,292.2,46883.0,268.13,268.1759,268.0107,268.1025,46883.0
2019-12-18 15:20:00,292.23,292.28,292.1,292.16,43586.0,268.13,268.1759,268.0107,268.0658,43586.0
2019-12-18 15:30:00,292.17,292.26,291.95,292.16,73999.0,268.075,268.1575,267.8731,268.0658,73999.0
2019-12-18 15:40:00,292.16,292.42,292.15,292.31,42799.0,268.0658,268.3044,268.0566,268.2034,42799.0
2019-12-18 15:50:00,292.3,292.31,291.82,291.91,146592.0,268.1943,268.2034,267.7538,267.8364,146592.0
2019-12-19 09:30:00,292.06,293.15,291.96,292.85,82384.0,267.974,268.9742,267.8823,268.6989,82384.0
2019-12-19 09:40:00,292.99,292.99,292.12,292.39,44933.0,268.8273,268.8273,268.0291,268.2768,44933.0
2019-12-19 09:50:00,292.34,292.62,291.62,292.44,43532.0,268.231,268.4879,267.5703,268.3227,43532.0
2019-12-19 10:00:00,292.44,292.6,292.25,292.31,49284.0,268.3227,268.4695,268.1484,268.2034,49284.0
2019-12-19 10:10:00,292.34,292.39,291.87,291.94,23722.0,268.231,268.2768,267.7997,267.8639,23722.0
2019-12-19 10:20:00,291.92,291.99,291.6,291.81,30500.0,267.8456,267.9098,267.552,267.7447,30500.0
2019-12-19 10:30:00,291.78,291.96,291.5,291.92,29517.0,267.7171,267.8823,267.4602,267.8456,29517.0
2019-12-19 10:40:00,291.96,291.96,291.67,291.82,29431.0,267.8823,267.8823,267.6162,267.7538,29431.0
2019-12-19 10:50:00,291.82,292.13,291.82,292.0,28691.0,267.7538,268.0383,267.7538,267.919,28691.0
2019-12-19 11:00:00,292.01,292.58,291.96,292.56,47516.0,267.9282,268.4512,267.8823,268.4328,47516.0
2019-12-19 11:10:00,292.58,292.59,292.15,292.15,60027.0,268.4512,268.4603,268.0566,268.0566,60027.0
2019-12-19 11:20:00,292.17,292.28,292.08,292.13,41411.0,268.075,268.1759,267.9924,268.0383,41411.0
2019-12-19 11:30:00,292.1,292.6,292.1,292.47,50046.0,268.0107,268.4695,268.0107,268.3502,50046.0
2019-12-19 11:40:00,292.44,292.51,292.3,292.47,31744.0,268.3227,268.3869,268.1943,268.3502,31744.0
2019-12-19 11:50:00,292.51,292.84,292.41,292.77,29420.0,268.3869,268.6897,268.2952,268.6255,29420.0
2019-12-19 12:00:00,292.78,293.02,292.78,293.0,26194.0,268.6347,268.8549,268.6347,268.8365,26194.0
2019-12-19 12:10:00,292.99,292.99,292.65,292.94,50084.0,268.8273,268.8273,268.5154,268.7815,50084.0
2019-12-19 12:20:00,292.98,293.0,292.8,292.95,15785.0,268.8182,268.8365,268.653,268.7906,15785.0
2019-12-19 12:30:00,292.92,293.0,292.91,292.91,12053.0,268.7631,268.8365,268.7539,268.7539,12053.0
2019-12-19 12:40:00,292.89,292.99,292.82,292.91,12713.0,268.7356,268.8273,268.6714,268.7539,12713.0
2019-12-19 12:50:00,292.89,293.04,292.88,292.94,11061.0,268.7356,268.8732,268.7264,268.7815,11061.0
2019-12-19 13:00:00,292.98,293.02,292.74,292.89,68740.0,268.8182,268.8549,268.598,268.7356,68740.0
2019-12-19 13:10:00,292.93,293.14,292.81,293.12,65339.0,268.7723,268.965,268.6622,268.9466,65339.0
2019-12-19 13:20:00,293.1,293.43,292.98,293.41,40029.0,268.9283,269.2311,268.8182,269.2127,40029.0
2019-12-19 13:30:00,293.42,293.59,293.25,293.53,33361.0,269.2219,269.3779,269.0659,269.3228,33361.0
2019-12-19 13:40:00,293.51,293.65,293.46,293.6,14744.0,269.3045,269.4329,269.2586,269.387,14744.0
2019-12-19 13:50:00,293.6,293.79,293.41,293.45,15284.0,269.387,269.5614,269.2127,269.2494,15284.0
2019-12-19 14:00:00,293.46,293.65,293.32,293.52,15634.0,269.2586,269.4329,269.1301,269.3136,15634.0
2019-12-19 14:10:00,293.53,293.6,293.48,293.56,12258.0,269.3228,269.387,269.2769,269.3503,12258.0
2019-12-19 14:20:00,293.57,293.81,293.46,293.61,25537.0,269.3595,269.5797,269.2586,269.3962,25537.0
2019-12-19 14:30:00,293.57,293.8,293.52,293.57,15966.0,269.3595,269.5705,269.3136,269.3595,15966.0
2019-12-19 14:40:00,293.56,293.68,293.5,293.66,21945.0,269.3503,269.4604,269.2953,269.4421,21945.0
2019-12-19 14:50:00,293.67,293.78,293.57,293.76,12933.0,269.4513,269.5522,269.3595,269.5338,12933.0
2019-12-19 15:00:00,293.77,293.78,293.54,293.64,17194.0,269.543,269.5522,269.332,269.4237,17194.0
2019-12-19 15:10:00,293.64,293.64,293.51,293.62,14332.0,269.4237,269.4237,269.3045,269.4054,14332.0
2019-12-19 15:20:00,293.64,293.76,293.42,293.43,14566.0,269.4237,269.5338,269.2219,269.2311,14566.0
2019-12-19 15:30:00,293.42,293.53,293.33,293.53,29474.0,269.2219,269.3228,269.1393,269.3228,29474.0
2019-12-19 15:40:00,293.52,293.7,293.43,293.46,30983.0,269.3136,269.4788,269.2311,269.2586,30983.0
2019-12-19 15:50:00,293.43,293.78,293.16,293.71,136285.0,269.2311,269.5522,268.9833,269.488,136285.0
2019-12-20 09:30:00,293.79,294.54,292.78,294.38,623066.0,269.5614,270.2495,268.6347,270.1027,623066.0
2019-12-20 09:40:00,294.34,294.67,293.81,294.38,31648.0,270.066,270.3688,269.5797,270.1027,31648.0
2019-12-20 09:50:00,294.32,294.53,293.99,294.24,21785.0,270.0477,270.2403,269.7449,269.9743,21785.0
2019-12-20 10:00:00,294.21,294.95,294.21,294.65,38015.0,269.9467,270.6257,269.9467,270.3504,38015.0
2019-12-20 10:10:00,294.68,294.72,294.18,294.34,30080.0,270.378,270.4147,269.9192,270.066,30080.0
2019-12-20 10:20:00,294.3,294.32,294.04,294.32,14823.0,270.0293,270.0477,269.7908,270.0477,14823.0
2019-12-20 10:30:00,294.31,294.57,294.14,294.45,32700.0,270.0385,270.277,269.8825,270.1669,32700.0
2019-12-20 10:40:00,294.54,294.54,294.17,294.31,12367.0,270.2495,270.2495,269.91,270.0385,12367.0
2019-12-20 10:50:00,294.32,294.33,293.72,293.74,30594.0,270.0477,270.0568,269.4971,269.5155,30594.0
2019-12-20 11:00:00,293.77,294.32,293.71,294.16,26113.0,269.543,270.0477,269.488,269.9009,26113.0
2019-12-20 11:10:00,294.2,294.47,294.13,294.24,10071.0,269.9376,270.1853,269.8733,269.9743,10071.0
2019-12-20 11:20:00,294.22,294.25,293.8,293.95,23099.0,269.9559,269.9834,269.5705,269.7082,23099.0
2019-12-20 11:30:00,293.91,294.1,293.8,293.85,23823.0,269.6715,269.8458,269.5705,269.6164,23823.0
2019-12-20 11:40:00,293.95,294.18,293.9,293.97,14724.0,269.7082,269.9192,269.6623,269.7265,14724.0
2019-12-20 11:50:00,293.96,294.02,293.53,293.71,14834.0,269.7174,269.7724,269.3228,269.488,14834.0
2019-12-20 12:00:00,293.69,293.9,293.56,293.81,25865.0,269.4696,269.6623,269.3503,269.5797,25865.0
2019-12-20 12:10:00,293.85,293.9,293.7,293.75,11413.0,269.6164,269.6623,269.4788,269.5247,11413.0
2019-12-20 12:20:00,293.82,294.11,293.82,294.04,12066.0,269.5889,269.855,269.5889,269.7908,12066.0
2019-12-20 12:30:00,294.03,294.2,293.99,293.99,18947.0,269.7816,269.9376,269.7449,269.7449,18947.0
2019-12-20 12:40:00,294.05,294.59,294.03,294.16,37030.0,269.7999,270.2954,269.7816,269.9009,37030.0
2019-12-20 12:50:00,294.16,294.5,294.15,294.44,13568.0,269.9009,270.2128,269.8917,270.1578,13568.0
2019-12-20 13:00:00,294.44,294.5,294.28,294.36,14142.0,270.1578,270.2128,270.011,270.0844,14142.0
2019-12-20 13:10:00,294.39,294.7,294.36,294.67,17135.0,270.1119,270.3963,270.0844,270.3688,17135.0
2019-12-20 13:20:00,294.67,294.8,294.59,294.68,16296.0,270.3688,270.4881,270.2954,270.378,16296.0
2019-12-20 13:30:00,294.66,294.74,294.41,294.45,13712.0,270.3596,270.433,270.1302,270.1669,13712.0
2019-12-20 13:40:00,294.46,294.57,294.23,294.26,9791.0,270.1761,270.277,269.9651,269.9926,9791.0
2019-12-20 13:50:00,294.26,294.46,294.14,294.3,14682.0,269.9926,270.1761,269.8825,270.0293,14682.0
2019-12-20 14:00:00,294.31,294.44,294.24,294.4,9967.0,270.0385,270.1578,269.9743,270.1211,9967.0
2019-12-20 14:10:00,294.4,294.54,294.24,294.29,17555.0,270.1211,270.2495,269.9743,270.0201,17555.0
2019-12-20 14:20:00,294.25,294.49,294.17,294.41,10200.0,269.9834,270.2036,269.91,270.1302,10200.0
2019-12-20 14:30:00,294.4,294.6,294.37,294.6,18413.0,270.1211,270.3046,270.0935,270.3046,18413.0
2019-12-20 14:40:00,294.59,294.87,294.52,294.82,12369.0,270.2954,270.5523,270.2312,270.5064,12369.0
2019-12-20 14:50:00,294.81,294.86,294.66,294.72,19202.0,270.4973,270.5431,270.3596,270.4147,19202.0
2019-12-20 15:00:00,294.74,294.88,294.7,294.71,18421.0,270.433,270.5615,270.3963,270.4055,18421.0
2019-12-20 15:10:00,294.73,294.81,294.59,294.66,21486.0,270.4238,270.4973,270.2954,270.3596,21486.0
2019-12-20 15:20:00,294.68,294.72,294.56,294.67,27821.0,270.378,270.4147,270.2679,270.3688,27821.0
2019-12-20 15:30:00,294.69,294.71,294.57,294.6,28687.0,270.3871,270.4055,270.277,270.3046,28687.0
2019-12-20 15:40:00,294.59,294.62,294.42,294.5,31914.0,270.2954,270.3229,270.1394,270.2128,31914.0
2019-12-20 15:50:00,294.52,295.02,294.42,294.86,318503.0,270.2312,270.6899,270.1394,270.5431,318503.0
2019-12-23 09:30:00,294.91,295.31,294.52,294.74,53509.0,270.589,270.956,270.2312,270.433,53509.0
2019-12-23 09:40:00,294.8,295.07,294.37,294.96,32344.0,270.4881,270.7358,270.0935,270.6349,32344.0
2019-12-23 09:50:00,295.05,295.25,294.86,295.09,18013.0,270.7175,270.901,270.5431,270.7542,18013.0
2019-12-23 10:00:00,295.25,295.25,294.88,294.88,16199.0,270.901,270.901,270.5615,270.5615,16199.0
2019-12-23 10:10:00,294.91,295.04,294.56,295.03,22319.0,270.589,270.7083,270.2679,270.6991,22319.0
2019-12-23 10:20:00,294.94,295.13,294.51,294.64,38007.0,270.6165,270.7909,270.222,270.3413,38007.0
2019-12-23 10:30:00,294.65,294.7,294.35,294.53,18616.0,270.3504,270.3963,270.0752,270.2403,18616.0
2019-12-23 10:40:00,294.49,294.67,294.28,294.62,13914.0,270.2036,270.3688,270.011,270.3229,13914.0
2019-12-23 10:50:00,294.65,294.91,294.5,294.91,12936.0,270.3504,270.589,270.2128,270.589,12936.0
2019-12-23 11:00:00,294.88,295.14,294.84,294.98,16809.0,270.5615,270.8,270.5248,270.6532,16809.0
2019-12-23 11:10:00,295.0,295.0,294.74,294.78,10779.0,270.6716,270.6716,270.433,270.4697,10779.0
2019-12-23 11:20:00,294.78,294.9,294.64,294.68,8643.0,270.4697,270.5798,270.3413,270.378,8643.0
2019-12-23 11:30:00,294.66,294.81,294.47,294.47,12758.0,270.3596,270.4973,270.1853,270.1853,12758.0
2019-12-23 11:40:00,294.42,294.75,294.37,294.75,15863.0,270.1394,270.4422,270.0935,270.4422,15863.0
2019-12-23 11:50:00,294.75,294.79,294.55,294.77,10343.0,270.4422,270.4789,270.2587,270.4606,10343.0
2019-12-23 12:00:00,294.76,294.77,293.93,293.93,18484.0,270.4514,270.4606,269.6898,269.6898,18484.0
2019-12-23 12:10:00,293.93,294.3,293.84,294.2,12252.0,269.6898,270.0293,269.6072,269.9376,12252.0
2019-12-23 12:20:00,294.19,294.3,294.15,294.23,7410.0,269.9284,270.0293,269.8917,269.9651,7410.0
2019-12-23 12:30:00,294.15,294.22,294.1,294.13,9108.0,269.8917,269.9559,269.8458,269.8733,9108.0
2019-12-23 12:40:00,294.16,294.41,294.09,294.4,7496.0,269.9009,270.1302,269.8366,270.1211,7496.0
2019-12-23 12:50:00,294.38,294.44,294.24,294.35,8361.0,270.1027,270.1578,269.9743,270.0752,8361.0
2019-12-23 13:00:00,294.34,294.41,294.24,294.26,3940.0,270.066,270.1302,269.9743,269.9926,3940.0
2019-12-23 13:10:00,294.23,294.33,294.18,294.23,8239.0,269.9651,270.0568,269.9192,269.9651,8239.0
2019-12-23 13:20:00,294.2,294.27,294.06,294.08,7332.0,269.9376,270.0018,269.8091,269.8275,7332.0
2019-12-23 13:30:00,294.07,294.14,293.87,293.87,12728.0,269.8183,269.8825,269.6348,269.6348,12728.0
2019-12-23 13:40:00,293.91,293.96,293.81,293.94,8200.0,269.6715,269.7174,269.5797,269.699,8200.0
2019-12-23 13:50:00,293.96,294.03,293.86,293.93,10421.0,269.7174,269.7816,269.6256,269.6898,10421.0
2019-12-23 14:00:00,293.97,294.11,293.9,293.99,7693.0,269.7265,269.855,269.6623,269.7449,7693.0
2019-12-23 14:10:00,293.94,294.02,293.7,293.7,14128.0,269.699,269.7724,269.4788,269.4788,14128.0
2019-12-23 14:20:00,293.72,293.76,293.61,293.75,11202.0,269.4971,269.5338,269.3962,269.5247,11202.0
2019-12-23 14:30:00,293.75,293.78,293.58,293.58,7829.0,269.5247,269.5522,269.3687,269.3687,7829.0
2019-12-23 14:40:00,293.59,293.83,293.57,293.78,7503.0,269.3779,269.5981,269.3595,269.5522,7503.0
2019-12-23 14:50:00,293.8,293.95,293.67,293.95,9417.0,269.5705,269.7082,269.4513,269.7082,9417.0
2019-12-23 15:00:00,293.94,293.95,293.8,293.81,8261.0,269.699,269.7082,269.5705,269.5797,8261.0
2019-12-23 15:10:00,293.85,293.86,293.7,293.75,10543.0,269.6164,269.6256,269.4788,269.5247,10543.0
2019-12-23 15:20:00,293.74,293.78,293.65,293.68,14961.0,269.5155,269.5522,269.4329,269.4604,14961.0
2019-12-23 15:30:00,293.68,293.83,293.38,293.44,24201.0,269.4604,269.5981,269.1852,269.2402,24201.0
2019-12-23 15:40:00,293.48,293.52,293.29,293.33,28949.0,269.2769,269.3136,269.1026,269.1393,28949.0
2019-12-23 15:50:00,293.35,293.57,293.03,293.3,74565.0,269.1577,269.3595,268.864,269.1118,74565.0
2019-12-24 09:30:00,293.91,294.25,293.6,294.24,32145.0,269.6715,269.9834,269.387,269.9743,32145.0
2019-12-24 09:40:00,294.18,294.45,293.87,293.99,20660.0,269.9192,270.1669,269.6348,269.7449,20660.0
2019-12-24 09:50:00,293.97,293.97,293.61,293.61,15085.0,269.7265,269.7265,269.3962,269.3962,15085.0
2019-12-24 10:00:00,293.61,293.89,293.45,293.58,12442.0,269.3962,269.6531,269.2494,269.3687,12442.0
2019-12-24 10:10:00,293.57,293.76,293.4,293.56,14995.0,269.3595,269.5338,269.2035,269.3503,14995.0
2019-12-24 10:20:00,293.58,294.08,293.48,293.82,20297.0,269.3687,269.8275,269.2769,269.5889,20297.0
2019-12-24 10:30:00,293.81,293.81,293.4,293.46,11373.0,269.5797,269.5797,269.2035,269.2586,11373.0
2019-12-24 10:40:00,293.47,293.7,293.36,293.44,10128.0,269.2678,269.4788,269.1668,269.2402,10128.0
2019-12-24 10:50:00,293.43,293.52,293.36,293.38,8365.0,269.2311,269.3136,269.1668,269.1852,8365.0
2019-12-24 11:00:00,293.42,293.65,293.42,293.6,11165.0,269.2219,269.4329,269.2219,269.387,11165.0
2019-12-24 11:10:00,293.61,293.72,293.55,293.68,11823.0,269.3962,269.4971,269.3412,269.4604,11823.0
2019-12-24 11:20:00,293.75,293.89,293.66,293.83,25204.0,269.5247,269.6531,269.4421,269.5981,25204.0
2019-12-24 11:30:00,293.89,294.07,293.88,294.0,10854.0,269.6531,269.8183,269.6439,269.7541,10854.0
2019-12-24 11:40:00,294.0,294.25,293.99,294.23,13539.0,269.7541,269.9834,269.7449,269.9651,13539.0
2019-12-24 11:50:00,294.22,294.24,294.02,294.03,9612.0,269.9559,269.9743,269.7724,269.7816,9612.0
2019-12-24 12:00:00,294.05,294.18,294.01,294.06,8758.0,269.7999,269.9192,269.7632,269.8091,8758.0
2019-12-24 12:10:00,294.1,294.22,294.01,294.06,20007.0,269.8458,269.9559,269.7632,269.8091,20007.0
2019-12-24 12:20:00,294.14,294.31,294.11,294.25,12488.0,269.8825,270.0385,269.855,269.9834,12488.0
2019-12-24 12:30:00,294.24,294.34,294.13,294.19,11130.0,269.9743,270.066,269.8733,269.9284,11130.0
2019-12-24 12:40:00,294.21,294.35,294.12,294.26,20717.0,269.9467,270.0752,269.8642,269.9926,20717.0
2019-12-24 12:50:00,294.25,294.3,294.0,294.3,20656.0,269.9834,270.0293,269.7541,270.0293,20656.0
2019-12-26 09:30:00,294.49,295.16,294.49,295.07,35346.0,270.2036,270.8184,270.2036,270.7358,35346.0
2019-12-26 09:40:00,295.14,295.24,294.65,294.67,19809.0,270.8,270.8918,270.3504,270.3688,19809.0
2019-12-26 09:50:00,294.65,295.12,294.56,295.0,36135.0,270.3504,270.7817,270.2679,270.6716,36135.0
2019-12-26 10:00:00,294.98,295.04,294.74,294.98,16707.0,270.6532,270.7083,270.433,270.6532,16707.0
2019-12-26 10:10:00,294.99,295.19,294.85,295.05,35486.0,270.6624,270.8459,270.534,270.7175,35486.0
2019-12-26 10:20:00,295.09,295.2,294.9,294.97,11212.0,270.7542,270.8551,270.5798,270.6441,11212.0
2019-12-26 10:30:00,294.95,295.06,294.65,294.78,7979.0,270.6257,270.7266,270.3504,270.4697,7979.0
2019-12-26 10:40:00,294.72,294.86,294.63,294.85,10032.0,270.4147,270.5431,270.3321,270.534,10032.0
2019-12-26 10:50:00,294.84,294.91,294.72,294.73,11424.0,270.5248,270.589,270.4147,270.4238,11424.0
2019-12-26 11:00:00,294.72,294.73,294.53,294.61,12309.0,270.4147,270.4238,270.2403,270.3137,12309.0
2019-12-26 11:10:00,294.61,294.65,294.32,294.32,15095.0,270.3137,270.3504,270.0477,270.0477,15095.0
2019-12-26 11:20:00,294.35,294.58,294.23,294.47,40798.0,270.0752,270.2862,269.9651,270.1853,40798.0
2019-12-26 11:30:00,294.44,294.5,293.9,294.15,28008.0,270.1578,270.2128,269.6623,269.8917,28008.0
2019-12-26 11:40:00,294.15,294.42,294.08,294.42,10039.0,269.8917,270.1394,269.8275,270.1394,10039.0
2019-12-26 11:50:00,294.43,294.57,294.36,294.42,14546.0,270.1486,270.277,270.0844,270.1394,14546.0
2019-12-26 12:00:00,294.47,294.51,294.3,294.33,9133.0,270.1853,270.222,270.0293,270.0568,9133.0
2019-12-26 12:10:00,294.36,294.42,294.12,294.28,13418.0,270.0844,270.1394,269.8642,270.011,13418.0
2019-12-26 12:20:00,294.28,294.59,294.15,294.56,22949.0,270.011,270.2954,269.8917,270.2679,22949.0
2019-12-26 12:30:00,294.56,294.83,294.56,294.7,11826.0,270.2679,270.5156,270.2679,270.3963,11826.0
2019-12-26 12:40:00,294.72,294.74,294.64,294.73,2382.0,270.4147,270.433,270.3413,270.4238,2382.0
2019-12-26 12:50:00,294.69,294.78,294.56,294.72,7644.0,270.3871,270.4697,270.2679,270.4147,7644.0
2019-12-26 13:00:00,294.72,294.92,294.72,294.88,5270.0,270.4147,270.5982,270.4147,270.5615,5270.0
2019-12-26 13:10:00,294.9,295.04,294.9,294.98,12194.0,270.5798,270.7083,270.5798,270.6532,12194.0
2019-12-26 13:20:00,294.97,295.16,294.93,295.06,16997.0,270.6441,270.8184,270.6074,270.7266,16997.0
2019-12-26 13:30:00,295.0,295.19,294.97,295.12,17170.0,270.6716,270.8459,270.6441,270.7817,17170.0
2019-12-26 13:40:00,295.16,295.23,295.15,295.18,7958.0,270.8184,270.8826,270.8092,270.8367,7958.0
2019-12-26 13:50:00,295.17,295.25,295.14,295.25,10603.0,270.8276,270.901,270.8,270.901,10603.0
2019-12-26 14:00:00,295.21,295.22,295.0,295.0,5932.0,270.8643,270.8734,270.6716,270.6716,5932.0
2019-12-26 14:10:00,294.98,295.06,294.91,294.99,6779.0,270.6532,270.7266,270.589,270.6624,6779.0
2019-12-26 14:20:00,295.0,295.06,294.91,295.0,5799.0,270.6716,270.7266,270.589,270.6716,5799.0
2019-12-26 14:30:00,295.0,295.25,294.93,295.16,14560.0,270.6716,270.901,270.6074,270.8184,14560.0
2019-12-26 14:40:00,295.19,295.21,295.02,295.13,6673.0,270.8459,270.8643,270.6899,270.7909,6673.0
2019-12-26 14:50:00,295.14,295.18,294.96,295.02,14373.0,270.8,270.8367,270.6349,270.6899,14373.0
2019-12-26 15:00:00,294.98,295.29,294.97,295.26,19324.0,270.6532,270.9377,270.6441,270.9101,19324.0
2019-12-26 15:10:00,295.25,295.26,295.08,295.1,7846.0,270.901,270.9101,270.745,270.7633,7846.0
2019-12-26 15:20:00,295.12,295.24,295.12,295.18,9017.0,270.7817,270.8918,270.7817,270.8367,9017.0
2019-12-26 15:30:00,295.17,295.29,295.02,295.26,19404.0,270.8276,270.9377,270.6899,270.9101,19404.0
2019-12-26 15:40:00,295.3,295.54,295.27,295.39,28781.0,270.9468,271.167,270.9193,271.0294,28781.0
2019-12-26 15:50:00,295.37,295.72,295.36,295.65,85209.0,271.0111,271.3322,271.0019,271.268,85209.0
2019-12-27 09:30:00,296.22,296.3,294.9,295.07,49169.0,271.791,271.8644,270.5798,270.7358,49169.0
2019-12-27 09:40:00,295.17,295.75,294.95,294.95,22315.0,270.8276,271.3597,270.6257,270.6257,22315.0
2019-12-27 09:50:00,294.95,295.3,294.74,294.89,26489.0,270.6257,270.9468,270.433,270.5707,26489.0
2019-12-27 10:00:00,294.86,295.11,294.75,295.11,13711.0,270.5431,270.7725,270.4422,270.7725,13711.0
2019-12-27 10:10:00,295.09,295.14,294.6,294.91,13954.0,270.7542,270.8,270.3046,270.589,13954.0
2019-12-27 10:20:00,294.89,294.93,294.57,294.73,11992.0,270.5707,270.6074,270.277,270.4238,11992.0
2019-12-27 10:30:00,294.75,294.95,294.52,294.55,26210.0,270.4422,270.6257,270.2312,270.2587,26210.0
2019-12-27 10:40:00,294.59,294.7,294.42,294.63,11767.0,270.2954,270.3963,270.1394,270.3321,11767.0
2019-12-27 10:50:00,294.62,294.94,294.6,294.84,18580.0,270.3229,270.6165,270.3046,270.5248,18580.0
2019-12-27 11:00:00,294.83,295.0,294.71,294.71,25086.0,270.5156,270.6716,270.4055,270.4055,25086.0
2019-12-27 11:10:00,294.73,294.79,294.65,294.69,12248.0,270.4238,270.4789,270.3504,270.3871,12248.0
2019-12-27 11:20:00,294.71,294.75,294.49,294.59,22455.0,270.4055,270.4422,270.2036,270.2954,22455.0
2019-12-27 11:30:00,294.55,294.79,294.54,294.73,6560.0,270.2587,270.4789,270.2495,270.4238,6560.0
2019-12-27 11:40:00,294.79,294.8,294.61,294.61,15807.0,270.4789,270.4881,270.3137,270.3137,15807.0
2019-12-27 11:50:00,294.65,294.93,294.65,294.66,11741.0,270.3504,270.6074,270.3504,270.3596,11741.0
2019-12-27 12:00:00,294.69,294.76,294.54,294.59,9988.0,270.3871,270.4514,270.2495,270.2954,9988.0
2019-12-27 12:10:00,294.59,294.84,294.52,294.84,8139.0,270.2954,270.5248,270.2312,270.5248,8139.0
2019-12-27 12:20:00,294.81,294.81,294.58,294.66,6339.0,270.4973,270.4973,270.2862,270.3596,6339.0
2019-12-27 12:30:00,294.7,294.75,294.52,294.68,12636.0,270.3963,270.4422,270.2312,270.378,12636.0
2019-12-27 12:40:00,294.66,294.73,294.56,294.68,6369.0,270.3596,270.4238,270.2679,270.378,6369.0
2019-12-27 12:50:00,294.73,294.88,294.69,294.88,13785.0,270.4238,270.5615,270.3871,270.5615,13785.0
2019-12-27 13:00:00,294.85,294.91,294.8,294.86,6813.0,270.534,270.589,270.4881,270.5431,6813.0
2019-12-27 13:10:00,294.88,294.95,294.84,294.92,11650.0,270.5615,270.6257,270.5248,270.5982,11650.0
2019-12-27 13:20:00,294.95,294.95,294.67,294.69,12175.0,270.6257,270.6257,270.3688,270.3871,12175.0
2019-12-27 13:30:00,294.66,294.75,294.56,294.65,12001.0,270.3596,270.4422,270.2679,270.3504,12001.0
2019-12-27 13:40:00,294.66,294.66,294.55,294.56,14545.0,270.3596,270.3596,270.2587,270.2679,14545.0
2019-12-27 13:50:00,294.63,294.65,294.48,294.63,10043.0,270.3321,270.3504,270.1945,270.3321,10043.0
2019-12-27 14:00:00,294.62,294.86,294.62,294.69,18865.0,270.3229,270.5431,270.3229,270.3871,18865.0
2019-12-27 14:10:00,294.66,294.7,294.5,294.53,11830.0,270.3596,270.3963,270.2128,270.2403,11830.0
2019-12-27 14:20:00,294.56,294.6,294.5,294.54,7344.0,270.2679,270.3046,270.2128,270.2495,7344.0
2019-12-27 14:30:00,294.57,294.66,294.55,294.57,8432.0,270.277,270.3596,270.2587,270.277,8432.0
2019-12-27 14:40:00,294.61,294.63,294.45,294.57,11052.0,270.3137,270.3321,270.1669,270.277,11052.0
2019-12-27 14:50:00,294.57,294.58,294.1,294.1,23017.0,270.277,270.2862,269.8458,269.8458,23017.0
2019-12-27 15:00:00,294.1,294.31,294.1,294.11,9157.0,269.8458,270.0385,269.8458,269.855,9157.0
2019-12-27 15:10:00,294.1,294.18,294.01,294.18,11030.0,269.8458,269.9192,269.7632,269.9192,11030.0
2019-12-27 15:20:00,294.19,294.23,293.88,293.88,27404.0,269.9284,269.9651,269.6439,269.6439,27404.0
2019-12-27 15:30:00,293.9,293.9,293.56,293.56,32518.0,269.6623,269.6623,269.3503,269.3503,32518.0
2019-12-27 15:40:00,293.56,293.58,293.23,293.29,29900.0,269.3503,269.3687,269.0476,269.1026,29900.0
2019-12-27 15:50:00,293.27,294.19,293.18,294.11,89777.0,269.0843,269.9284,269.0017,269.855,89777.0
2019-12-30 09:30:00,294.2,294.82,293.8,294.2,45602.0,269.9376,270.5064,269.5705,269.9376,45602.0
2019-12-30 09:40:00,294.28,294.36,293.66,293.88,33274.0,270.011,270.0844,269.4421,269.6439,33274.0
2019-12-30 09:50:00,293.88,294.97,293.88,294.43,52078.0,269.6439,270.6441,269.6439,270.1486,52078.0
2019-12-30 10:00:00,294.43,295.0,294.43,294.95,20235.0,270.1486,270.6716,270.1486,270.6257,20235.0
2019-12-30 10:10:00,294.89,295.0,294.52,294.62,25516.0,270.5707,270.6716,270.2312,270.3229,25516.0
2019-12-30 10:20:00,294.66,294.76,294.5,294.75,15099.0,270.3596,270.4514,270.2128,270.4422,15099.0
2019-12-30 10:30:00,294.75,294.77,294.37,294.55,14695.0,270.4422,270.4606,270.0935,270.2587,14695.0
2019-12-30 10:40:00,294.61,295.62,294.59,295.32,33317.0,270.3137,271.2405,270.2954,270.9652,33317.0
2019-12-30 10:50:00,295.37,295.4,295.01,295.23,16138.0,271.0111,271.0386,270.6808,270.8826,16138.0
2019-12-30 11:00:00,295.21,295.24,294.25,294.25,22103.0,270.8643,270.8918,269.9834,269.9834,22103.0
2019-12-30 11:10:00,294.21,294.63,294.11,294.61,11472.0,269.9467,270.3321,269.855,270.3137,11472.0
2019-12-30 11:20:00,294.57,294.71,294.5,294.63,27251.0,270.277,270.4055,270.2128,270.3321,27251.0
2019-12-30 11:30:00,294.6,295.11,294.51,295.11,8598.0,270.3046,270.7725,270.222,270.7725,8598.0
2019-12-30 11:40:00,295.13,295.3,295.01,295.22,8479.0,270.7909,270.9468,270.6808,270.8734,8479.0
2019-12-30 11:50:00,295.23,295.35,294.92,295.13,24403.0,270.8826,270.9927,270.5982,270.7909,24403.0
2019-12-30 12:00:00,295.1,295.2,295.0,295.14,11881.0,270.7633,270.8551,270.6716,270.8,11881.0
2019-12-30 12:10:00,295.15,295.17,294.92,295.0,13094.0,270.8092,270.8276,270.5982,270.6716,13094.0
2019-12-30 12:20:00,295.0,295.25,294.95,295.19,8503.0,270.6716,270.901,270.6257,270.8459,8503.0
2019-12-30 12:30:00,295.18,295.33,295.04,295.29,7502.0,270.8367,270.9744,270.7083,270.9377,7502.0
2019-12-30 12:40:00,295.29,295.44,295.17,295.34,8683.0,270.9377,271.0753,270.8276,270.9835,8683.0
2019-12-30 12:50:00,295.4,295.4,295.0,295.05,11307.0,271.0386,271.0386,270.6716,270.7175,11307.0
2019-12-30 13:00:00,295.08,295.23,294.89,294.89,5308.0,270.745,270.8826,270.5707,270.5707,5308.0
2019-12-30 13:10:00,294.84,295.13,294.84,294.98,8389.0,270.5248,270.7909,270.5248,270.6532,8389.0
2019-12-30 13:20:00,294.99,295.07,294.87,294.91,6425.0,270.6624,270.7358,270.5523,270.589,6425.0
2019-12-30 13:30:00,294.9,294.99,294.8,294.99,7999.0,270.5798,270.6624,270.4881,270.6624,7999.0
2019-12-30 13:40:00,295.02,295.15,294.9,295.1,8800.0,270.6899,270.8092,270.5798,270.7633,8800.0
2019-12-30 13:50:00,295.12,295.39,295.07,295.29,10989.0,270.7817,271.0294,270.7358,270.9377,10989.0
2019-12-30 14:00:00,295.31,295.32,294.86,294.98,14575.0,270.956,270.9652,270.5431,270.6532,14575.0
2019-12-30 14:10:00,295.0,295.04,294.89,295.04,12370.0,270.6716,270.7083,270.5707,270.7083,12370.0
2019-12-30 14:20:00,295.01,295.14,294.9,295.13,10235.0,270.6808,270.8,270.5798,270.7909,10235.0
2019-12-30 14:30:00,295.15,295.16,294.97,295.09,12927.0,270.8092,270.8184,270.6441,270.7542,12927.0
2019-12-30 14:40:00,295.08,295.3,295.03,295.24,11151.0,270.745,270.9468,270.6991,270.8918,11151.0
2019-12-30 14:50:00,295.21,295.21,294.68,294.72,16335.0,270.8643,270.8643,270.378,270.4147,16335.0
2019-12-30 15:00:00,294.7,294.87,294.17,294.8,28944.0,270.3963,270.5523,269.91,270.4881,28944.0
2019-12-30 15:10:00,294.82,294.98,294.69,294.86,9411.0,270.5064,270.6532,270.3871,270.5431,9411.0
2019-12-30 15:20:00,294.89,295.08,294.83,294.95,11774.0,270.5707,270.745,270.5156,270.6257,11774.0
2019-12-30 15:30:00,294.95,295.06,294.82,295.02,15306.0,270.6257,270.7266,270.5064,270.6899,15306.0
2019-12-30 15:40:00,295.0,295.11,294.9,295.04,20365.0,270.6716,270.7725,270.5798,270.7083,20365.0
2019-12-30 15:50:00,295.01,295.25,294.77,295.21,70805.0,270.6808,270.901,270.4606,270.8643,70805.0
2019-12-31 09:30:00,295.2,295.45,294.02,295.36,26547.0,270.8551,271.0845,269.7724,271.0019,26547.0
2019-12-31 09:40:00,295.33,295.36,294.58,294.65,14933.0,270.9744,271.0019,270.2862,270.3504,14933.0
2019-12-31 09:50:00,294.65,294.67,293.66,293.92,28631.0,270.3504,270.3688,269.4421,269.6807,28631.0
2019-12-31 10:00:00,293.91,294.09,293.65,293.69,27646.0,269.6715,269.8366,269.4329,269.4696,27646.0
2019-12-31 10:10:00,293.67,294.21,293.64,294.0,33931.0,269.4513,269.9467,269.4237,269.7541,33931.0
2019-12-31 10:20:00,293.97,294.08,293.65,293.65,16754.0,269.7265,269.8275,269.4329,269.4329,16754.0
2019-12-31 10:30:00,293.67,293.85,293.58,293.6,16819.0,269.4513,269.6164,269.3687,269.387,16819.0
2019-12-31 10:40:00,293.61,293.79,293.34,293.4,20573.0,269.3962,269.5614,269.1485,269.2035,20573.0
2019-12-31 10:50:00,293.36,293.43,293.18,293.18,18631.0,269.1668,269.2311,269.0017,269.0017,18631.0
2019-12-31 11:00:00,293.15,293.33,292.81,292.88,25173.0,268.9742,269.1393,268.6622,268.7264,25173.0
2019-12-31 11:10:00,292.89,292.99,292.64,292.76,15352.0,268.7356,268.8273,268.5062,268.6163,15352.0
2019-12-31 11:20:00,292.8,292.93,292.58,292.58,38611.0,268.653,268.7723,268.4512,268.4512,38611.0
2019-12-31 11:30:00,292.56,292.73,292.54,292.62,13335.0,268.4328,268.5888,268.4145,268.4879,13335.0
2019-12-31 11:40:00,292.6,293.04,292.45,292.7,26303.0,268.4695,268.8732,268.3319,268.5613,26303.0
2019-12-31 11:50:00,292.73,292.99,292.69,292.83,13391.0,268.5888,268.8273,268.5521,268.6805,13391.0
2019-12-31 12:00:00,292.81,292.85,292.51,292.7,15955.0,268.6622,268.6989,268.3869,268.5613,15955.0
2019-12-31 12:10:00,292.7,292.71,292.29,292.36,25563.0,268.5613,268.5704,268.1851,268.2493,25563.0
2019-12-31 12:20:00,292.37,292.43,292.18,292.41,19664.0,268.2585,268.3135,268.0841,268.2952,19664.0
2019-12-31 12:30:00,292.36,292.51,292.2,292.38,15823.0,268.2493,268.3869,268.1025,268.2677,15823.0
2019-12-31 12:40:00,292.39,292.6,292.34,292.5,12262.0,268.2768,268.4695,268.231,268.3778,12262.0
2019-12-31 12:50:00,292.52,292.55,292.35,292.52,9127.0,268.3961,268.4236,268.2401,268.3961,9127.0
2019-12-31 13:00:00,292.52,292.53,292.35,292.45,10408.0,268.3961,268.4053,268.2401,268.3319,10408.0
2019-12-31 13:10:00,292.45,292.65,292.35,292.46,12888.0,268.3319,268.5154,268.2401,268.3411,12888.0
2019-12-31 13:20:00,292.41,292.69,292.4,292.61,11992.0,268.2952,268.5521,268.286,268.4787,11992.0
2019-12-31 13:30:00,292.6,292.85,292.59,292.85,8929.0,268.4695,268.6989,268.4603,268.6989,8929.0
2019-12-31 13:40:00,292.94,293.02,292.7,292.88,12963.0,268.7815,268.8549,268.5613,268.7264,12963.0
2019-12-31 13:50:00,292.89,292.89,292.71,292.76,7228.0,268.7356,268.7356,268.5704,268.6163,7228.0
2019-12-31 14:00:00,292.75,292.83,292.57,292.81,7393.0,268.6071,268.6805,268.442,268.6622,7393.0
2019-12-31 14:10:00,292.84,292.85,292.49,292.59,21804.0,268.6897,268.6989,268.3686,268.4603,21804.0
2019-12-31 14:20:00,292.63,292.75,292.45,292.66,30052.0,268.497,268.6071,268.3319,268.5246,30052.0
2019-12-31 14:30:00,292.66,292.96,292.63,292.95,9189.0,268.5246,268.7998,268.497,268.7906,9189.0
2019-12-31 14:40:00,292.94,293.19,292.91,293.19,13886.0,268.7815,269.0109,268.7539,269.0109,13886.0
2019-12-31 14:50:00,293.18,293.22,293.08,293.18,9196.0,269.0017,269.0384,268.9099,269.0017,9196.0
2019-12-31 15:00:00,293.14,293.3,293.12,293.2,12472.0,268.965,269.1118,268.9466,269.02,12472.0
2019-12-31 15:10:00,293.17,293.29,293.09,293.18,23685.0,268.9925,269.1026,268.9191,269.0017,23685.0
2019-12-31 15:20:00,293.22,293.3,293.16,293.25,17848.0,269.0384,269.1118,268.9833,269.0659,17848.0
2019-12-31 15:30:00,293.23,293.56,293.22,293.4,30310.0,269.0476,269.3503,269.0384,269.2035,30310.0
2019-12-31 15:40:00,293.42,293.65,293.41,293.62,24214.0,269.2219,269.4329,269.2127,269.4054,24214.0
2019-12-31 15:50:00,293.64,294.0,293.5,293.9,127280.0,269.4237,269.7541,269.2953,269.6623,127280.0
2020-01-02 09:30:00,294.06,294.58,293.38,293.67,73058.0,269.8091,270.2862,269.1852,269.4513,73058.0
2020-01-02 09:40:00,293.7,294.26,293.44,293.79,31361.0,269.4788,269.9926,269.2402,269.5614,31361.0
2020-01-02 09:50:00,293.76,294.1,293.74,293.99,30617.0,269.5338,269.8458,269.5155,269.7449,30617.0
2020-01-02 10:00:00,293.94,294.02,293.6,293.76,40754.0,269.699,269.7724,269.387,269.5338,40754.0
2020-01-02 10:10:00,293.85,293.87,293.08,293.28,31063.0,269.6164,269.6348,268.9099,269.0934,31063.0
2020-01-02 10:20:00,293.21,293.24,292.9,293.24,30634.0,269.0292,269.0567,268.7448,269.0567,30634.0
2020-01-02 10:30:00,293.24,293.27,292.85,292.87,17485.0,269.0567,269.0843,268.6989,268.7172,17485.0
2020-01-02 10:40:00,292.87,293.07,292.79,292.81,24438.0,268.7172,268.9007,268.6438,268.6622,24438.0
2020-01-02 10:50:00,292.82,293.14,292.66,293.02,24509.0,268.6714,268.965,268.5246,268.8549,24509.0
2020-01-02 11:00:00,293.08,293.22,293.01,293.1,12369.0,268.9099,269.0384,268.8457,268.9283,12369.0
2020-01-02 11:10:00,293.12,293.12,292.75,292.81,27165.0,268.9466,268.9466,268.6071,268.6622,27165.0
2020-01-02 11:20:00,292.81,292.81,292.4,292.42,23941.0,268.6622,268.6622,268.286,268.3044,23941.0
2020-01-02 11:30:00,292.43,292.53,292.11,292.33,36990.0,268.3135,268.4053,268.0199,268.2218,36990.0
2020-01-02 11:40:00,292.31,292.31,291.85,291.97,45253.0,268.2034,268.2034,267.7814,267.8915,45253.0
2020-01-02 11:50:00,291.96,292.2,291.91,291.96,18341.0,267.8823,268.1025,267.8364,267.8823,18341.0
2020-01-02 12:00:00,291.96,292.08,291.67,292.06,35896.0,267.8823,267.9924,267.6162,267.974,35896.0
2020-01-02 12:10:00,292.05,292.16,291.76,292.01,23283.0,267.9649,268.0658,267.6988,267.9282,23283.0
2020-01-02 12:20:00,291.97,292.02,291.75,291.88,20594.0,267.8915,267.9373,267.6896,267.8089,20594.0
2020-01-02 12:30:00,291.88,292.09,291.8,292.07,13373.0,267.8089,268.0016,267.7355,267.9832,13373.0
2020-01-02 12:40:00,292.1,292.17,291.84,291.9,16375.0,268.0107,268.075,267.7722,267.8272,16375.0
2020-01-02 12:50:00,291.86,292.03,291.81,291.9,44164.0,267.7905,267.9465,267.7447,267.8272,44164.0
2020-01-02 13:00:00,291.9,291.92,291.6,291.86,27575.0,267.8272,267.8456,267.552,267.7905,27575.0
2020-01-02 13:10:00,291.86,291.89,291.5,291.51,31618.0,267.7905,267.8181,267.4602,267.4694,31618.0
2020-01-02 13:20:00,291.52,291.76,291.44,291.56,29335.0,267.4786,267.6988,267.4052,267.5153,29335.0
2020-01-02 13:30:00,291.58,291.58,291.42,291.56,30892.0,267.5336,267.5336,267.3868,267.5153,30892.0
2020-01-02 13:40:00,291.56,291.82,291.39,291.82,19586.0,267.5153,267.7538,267.3593,267.7538,19586.0
2020-01-02 13:50:00,291.81,291.86,291.64,291.86,27150.0,267.7447,267.7905,267.5887,267.7905,27150.0
2020-01-02 14:00:00,291.86,291.92,291.83,291.89,24601.0,267.7905,267.8456,267.763,267.8181,24601.0
2020-01-02 14:10:00,291.91,291.91,291.5,291.55,30270.0,267.8364,267.8364,267.4602,267.5061,30270.0
2020-01-02 14:20:00,291.58,291.65,291.52,291.53,18485.0,267.5336,267.5979,267.4786,267.4878,18485.0
2020-01-02 14:30:00,291.58,291.58,291.39,291.42,20713.0,267.5336,267.5336,267.3593,267.3868,20713.0
2020-01-02 14:40:00,291.4,291.46,291.26,291.41,22747.0,267.3685,267.4235,267.24,267.3776,22747.0
2020-01-02 14:50:00,291.4,291.42,291.12,291.12,31768.0,267.3685,267.3868,267.1116,267.1116,31768.0
2020-01-02 15:00:00,291.16,291.26,291.0,291.21,47968.0,267.1483,267.24,267.0015,267.1941,47968.0
2020-01-02 15:10:00,291.2,291.5,291.17,291.41,28611.0,267.185,267.4602,267.1574,267.3776,28611.0
2020-01-02 15:20:00,291.44,291.58,291.37,291.45,27621.0,267.4052,267.5336,267.3409,267.4143,27621.0
2020-01-02 15:30:00,291.45,291.46,291.31,291.41,22455.0,267.4143,267.4235,267.2859,267.3776,22455.0
2020-01-02 15:40:00,291.42,291.66,291.42,291.51,45217.0,267.3868,267.607,267.3868,267.4694,45217.0
2020-01-02 15:50:00,291.53,291.63,291.36,291.46,122657.0,267.4878,267.5795,267.3318,267.4235,122657.0
2020-01-03 09:30:00,290.13,291.29,290.0,291.01,89625.0,266.2032,267.2675,266.0839,267.0106,89625.0
2020-01-03 09:40:00,290.83,291.16,290.8,290.9,26258.0,266.8455,267.1483,266.818,266.9097,26258.0
2020-01-03 09:50:00,290.85,291.09,290.42,290.94,26960.0,266.8638,267.084,266.4693,266.9464,26960.0
2020-01-03 10:00:00,290.95,290.99,290.58,290.94,19303.0,266.9556,266.9923,266.6161,266.9464,19303.0
2020-01-03 10:10:00,290.91,291.01,290.5,290.5,37740.0,266.9189,267.0106,266.5427,266.5427,37740.0
2020-01-03 10:20:00,290.47,290.48,290.13,290.33,36397.0,266.5152,266.5243,266.2032,266.3867,36397.0
2020-01-03 10:30:00,290.36,290.4,289.83,289.9,58112.0,266.4142,266.4509,265.9279,265.9922,58112.0
2020-01-03 10:40:00,289.85,290.11,289.75,289.79,34440.0,265.9463,266.1849,265.8545,265.8912,34440.0
2020-01-03 10:50:00,289.77,289.78,289.33,289.58,46673.0,265.8729,265.8821,265.4692,265.6986,46673.0
2020-01-03 11:00:00,289.64,289.87,289.53,289.72,20192.0,265.7536,265.9647,265.6527,265.827,20192.0
2020-01-03 11:10:00,289.68,289.98,289.58,289.85,18167.0,265.7903,266.0656,265.6986,265.9463,18167.0
2020-01-03 11:20:00,289.82,290.38,289.82,290.3,16319.0,265.9188,266.4326,265.9188,266.3592,16319.0
2020-01-03 11:30:00,290.28,290.79,290.23,290.74,24573.0,266.3408,266.8088,266.295,266.7629,24573.0
2020-01-03 11:40:00,290.7,290.93,290.69,290.8,11831.0,266.7262,266.9372,266.717,266.818,11831.0
2020-01-03 11:50:00,290.86,291.28,290.86,291.27,23814.0,266.873,267.2584,266.873,267.2492,23814.0
2020-01-03 12:00:00,291.21,291.81,291.21,291.68,19986.0,267.1941,267.7447,267.1941,267.6254,19986.0
2020-01-03 12:10:00,291.7,291.72,291.39,291.63,10715.0,267.6437,267.6621,267.3593,267.5795,10715.0
2020-01-03 12:20:00,291.63,291.73,291.51,291.61,11759.0,267.5795,267.6713,267.4694,267.5612,11759.0
2020-01-03 12:30:00,291.64,291.84,291.58,291.79,12712.0,267.5887,267.7722,267.5336,267.7263,12712.0
2020-01-03 12:40:00,291.81,292.13,291.78,292.09,29198.0,267.7447,268.0383,267.7171,268.0016,29198.0
2020-01-03 12:50:00,292.09,292.24,292.05,292.09,15913.0,268.0016,268.1392,267.9649,268.0016,15913.0
2020-01-03 13:00:00,292.1,292.26,292.0,292.17,13686.0,268.0107,268.1575,267.919,268.075,13686.0
2020-01-03 13:10:00,292.14,292.42,292.08,292.08,23216.0,268.0474,268.3044,267.9924,267.9924,23216.0
2020-01-03 13:20:00,292.1,292.29,291.97,292.22,14872.0,268.0107,268.1851,267.8915,268.1208,14872.0
2020-01-03 13:30:00,292.22,292.22,291.44,291.67,13722.0,268.1208,268.1208,267.4052,267.6162,13722.0
2020-01-03 13:40:00,291.83,292.14,291.68,292.11,9483.0,267.763,268.0474,267.6254,268.0199,9483.0
2020-01-03 13:50:00,292.13,292.22,291.86,292.1,15692.0,268.0383,268.1208,267.7905,268.0107,15692.0
2020-01-03 14:00:00,292.1,292.15,291.72,291.86,14942.0,268.0107,268.0566,267.6621,267.7905,14942.0
2020-01-03 14:10:00,291.87,292.1,291.83,292.05,12300.0,267.7997,268.0107,267.763,267.9649,12300.0
2020-01-03 14:20:00,292.05,292.21,291.97,292.21,12739.0,267.9649,268.1117,267.8915,268.1117,12739.0
2020-01-03 14:30:00,292.15,292.31,292.12,292.31,12198.0,268.0566,268.2034,268.0291,268.2034,12198.0
2020-01-03 14:40:00,292.29,292.49,292.28,292.49,23462.0,268.1851,268.3686,268.1759,268.3686,23462.0
2020-01-03 14:50:00,292.5,292.86,292.5,292.78,29287.0,268.3778,268.7081,268.3778,268.6347,29287.0
2020-01-03 15:00:00,292.66,292.9,292.53,292.68,28980.0,268.5246,268.7448,268.4053,268.5429,28980.0
2020-01-03 15:10:00,292.69,292.78,292.48,292.54,24077.0,268.5521,268.6347,268.3594,268.4145,24077.0
2020-01-03 15:20:00,292.54,292.6,292.19,292.21,15504.0,268.4145,268.4695,268.0933,268.1117,15504.0
2020-01-03 15:30:00,292.19,292.19,291.86,291.95,21634.0,268.0933,268.0933,267.7905,267.8731,21634.0
2020-01-03 15:40:00,291.92,292.2,291.88,292.15,20707.0,267.8456,268.1025,267.8089,268.0566,20707.0
2020-01-03 15:50:00,292.12,292.35,291.71,291.72,147205.0,268.0291,268.2401,267.6529,267.6621,147205.0
2020-01-06 09:30:00,290.55,291.49,290.33,290.43,71579.0,266.5886,267.4511,266.3867,266.4785,71579.0
2020-01-06 09:40:00,290.36,290.44,289.76,289.81,25439.0,266.4142,266.4876,265.8637,265.9096,25439.0
2020-01-06 09:50:00,289.87,289.9,289.28,289.29,38154.0,265.9647,265.9922,265.4233,265.4325,38154.0
2020-01-06 10:00:00,289.36,289.66,289.06,289.51,44670.0,265.4967,265.772,265.2215,265.6343,44670.0
2020-01-06 10:10:00,289.49,289.49,289.15,289.15,36966.0,265.616,265.616,265.304,265.304,36966.0
2020-01-06 10:20:00,289.18,289.21,288.62,288.62,53063.0,265.3316,265.3591,264.8177,264.8177,53063.0
2020-01-06 10:30:00,288.63,288.91,288.63,288.88,33760.0,264.8269,265.0838,264.8269,265.0563,33760.0
2020-01-06 10:40:00,288.86,289.38,288.84,289.11,44120.0,265.0379,265.5151,265.0196,265.2673,44120.0
2020-01-06 10:50:00,289.09,289.56,289.05,289.44,40700.0,265.249,265.6802,265.2123,265.5701,40700.0
2020-01-06 11:00:00,289.46,289.9,289.34,289.79,40385.0,265.5885,265.9922,265.4784,265.8912,40385.0
2020-01-06 11:10:00,289.8,290.44,289.8,290.19,43335.0,265.9004,266.4876,265.9004,266.2583,43335.0
2020-01-06 11:20:00,290.19,290.49,289.93,290.42,28847.0,266.2583,266.5335,266.0197,266.4693,28847.0
2020-01-06 11:30:00,290.49,290.87,290.49,290.82,28323.0,266.5335,266.8822,266.5335,266.8363,28323.0
2020-01-06 11:40:00,290.82,291.13,290.81,290.88,27824.0,266.8363,267.1207,266.8271,266.8914,27824.0
2020-01-06 11:50:00,290.86,291.02,290.82,290.94,24491.0,266.873,267.0198,266.8363,266.9464,24491.0
2020-01-06 12:00:00,290.94,291.13,290.75,291.13,15122.0,266.9464,267.1207,266.7721,267.1207,15122.0
2020-01-06 12:10:00,291.11,291.14,290.72,290.83,18129.0,267.1024,267.1299,266.7446,266.8455,18129.0
2020-01-06 12:20:00,290.78,290.88,290.59,290.71,14031.0,266.7996,266.8914,266.6253,266.7354,14031.0
2020-01-06 12:30:00,290.74,290.87,290.57,290.64,14805.0,266.7629,266.8822,266.6069,266.6711,14805.0
2020-01-06 12:40:00,290.69,291.25,290.69,291.17,12909.0,266.717,267.2308,266.717,267.1574,12909.0
2020-01-06 12:50:00,291.22,291.34,291.03,291.31,13008.0,267.2033,267.3134,267.029,267.2859,13008.0
2020-01-06 13:00:00,291.27,291.69,291.25,291.6,19268.0,267.2492,267.6346,267.2308,267.552,19268.0
2020-01-06 13:10:00,291.57,291.93,291.5,291.93,19852.0,267.5245,267.8548,267.4602,267.8548,19852.0
2020-01-06 13:20:00,291.92,292.07,291.78,292.03,10919.0,267.8456,267.9832,267.7171,267.9465,10919.0
2020-01-06 13:30:00,292.04,292.07,291.83,291.84,13489.0,267.9557,267.9832,267.763,267.7722,13489.0
2020-01-06 13:40:00,291.83,291.95,291.83,291.88,13675.0,267.763,267.8731,267.763,267.8089,13675.0
2020-01-06 13:50:00,291.83,291.83,291.32,291.41,15292.0,267.763,267.763,267.2951,267.3776,15292.0
2020-01-06 14:00:00,291.36,291.75,291.28,291.75,16338.0,267.3318,267.6896,267.2584,267.6896,16338.0
2020-01-06 14:10:00,291.69,291.91,291.64,291.71,26704.0,267.6346,267.8364,267.5887,267.6529,26704.0
2020-01-06 14:20:00,291.66,291.77,291.53,291.6,15666.0,267.607,267.708,267.4878,267.552,15666.0
2020-01-06 14:30:00,291.63,291.67,291.15,291.15,16714.0,267.5795,267.6162,267.1391,267.1391,16714.0
2020-01-06 14:40:00,291.12,291.12,290.74,290.81,25987.0,267.1116,267.1116,266.7629,266.8271,25987.0
2020-01-06 14:50:00,290.84,290.95,290.73,290.76,19561.0,266.8547,266.9556,266.7537,266.7813,19561.0
2020-01-06 15:00:00,290.79,290.82,290.51,290.62,24713.0,266.8088,266.8363,266.5519,266.6528,24713.0
2020-01-06 15:10:00,290.64,291.0,290.58,290.88,33530.0,266.6711,267.0015,266.6161,266.8914,33530.0
2020-01-06 15:20:00,290.86,291.13,290.83,291.08,16030.0,266.873,267.1207,266.8455,267.0749,16030.0
2020-01-06 15:30:00,291.08,291.16,290.87,291.08,26292.0,267.0749,267.1483,266.8822,267.0749,26292.0
2020-01-06 15:40:00,291.08,291.57,291.03,291.53,50419.0,267.0749,267.5245,267.029,267.4878,50419.0
2020-01-06 15:50:00,291.68,291.9,291.44,291.81,87616.0,267.6254,267.8272,267.4052,267.7447,87616.0
2020-01-07 09:30:00,291.32,291.69,290.11,290.57,74220.0,267.2951,267.6346,266.1849,266.6069,74220.0
2020-01-07 09:40:00,290.54,290.54,289.94,290.1,34392.0,266.5794,266.5794,266.0289,266.1757,34392.0
2020-01-07 09:50:00,290.03,290.08,289.54,289.9,60288.0,266.1115,266.1573,265.6619,265.9922,60288.0
2020-01-07 10:00:00,289.91,290.18,289.54,290.12,33883.0,266.0014,266.2491,265.6619,266.194,33883.0
2020-01-07 10:10:00,290.2,290.33,289.97,290.08,25378.0,266.2674,266.3867,266.0564,266.1573,25378.0
2020-01-07 10:20:00,290.05,290.17,289.74,289.99,33942.0,266.1298,266.2399,265.8454,266.0748,33942.0
2020-01-07 10:30:00,289.96,290.12,289.66,289.79,31297.0,266.0472,266.194,265.772,265.8912,31297.0
2020-01-07 10:40:00,289.75,289.77,289.3,289.31,48287.0,265.8545,265.8729,265.4417,265.4508,48287.0
2020-01-07 10:50:00,289.29,289.58,289.27,289.29,30303.0,265.4325,265.6986,265.4141,265.4325,30303.0
2020-01-07 11:00:00,289.29,289.77,289.29,289.66,30893.0,265.4325,265.8729,265.4325,265.772,30893.0
2020-01-07 11:10:00,289.65,289.8,289.46,289.54,23247.0,265.7628,265.9004,265.5885,265.6619,23247.0
2020-01-07 11:20:00,289.53,289.75,289.36,289.64,30627.0,265.6527,265.8545,265.4967,265.7536,30627.0
2020-01-07 11:30:00,289.66,289.75,289.47,289.65,25926.0,265.772,265.8545,265.5976,265.7628,25926.0
2020-01-07 11:40:00,289.65,289.73,289.47,289.49,16521.0,265.7628,265.8362,265.5976,265.616,16521.0
2020-01-07 11:50:00,289.5,289.7,289.48,289.57,18272.0,265.6252,265.8087,265.6068,265.6894,18272.0
2020-01-07 12:00:00,289.59,289.72,289.53,289.69,11976.0,265.7077,265.827,265.6527,265.7995,11976.0
2020-01-07 12:10:00,289.67,289.89,289.66,289.83,15758.0,265.7811,265.983,265.772,265.9279,15758.0
2020-01-07 12:20:00,289.78,289.9,289.74,289.9,9054.0,265.8821,265.9922,265.8454,265.9922,9054.0
2020-01-07 12:30:00,289.92,289.93,289.75,289.81,13565.0,266.0105,266.0197,265.8545,265.9096,13565.0
2020-01-07 12:40:00,289.83,289.97,289.79,289.79,12338.0,265.9279,266.0564,265.8912,265.8912,12338.0
2020-01-07 12:50:00,289.77,289.88,289.69,289.8,15771.0,265.8729,265.9738,265.7995,265.9004,15771.0
2020-01-07 13:00:00,289.78,289.94,289.76,289.91,9357.0,265.8821,266.0289,265.8637,266.0014,9357.0
2020-01-07 13:10:00,289.9,290.02,289.81,289.98,11727.0,265.9922,266.1023,265.9096,266.0656,11727.0
2020-01-07 13:20:00,290.03,290.24,290.03,290.22,13199.0,266.1115,266.3041,266.1115,266.2858,13199.0
2020-01-07 13:30:00,290.23,290.32,290.12,290.16,15831.0,266.295,266.3775,266.194,266.2307,15831.0
2020-01-07 13:40:00,290.13,290.24,289.94,290.01,18278.0,266.2032,266.3041,266.0289,266.0931,18278.0
2020-01-07 13:50:00,289.99,290.46,289.93,290.44,30900.0,266.0748,266.506,266.0197,266.4876,30900.0
2020-01-07 14:00:00,290.42,290.52,290.24,290.49,18577.0,266.4693,266.561,266.3041,266.5335,18577.0
2020-01-07 14:10:00,290.48,290.52,290.33,290.52,30742.0,266.5243,266.561,266.3867,266.561,30742.0
2020-01-07 14:20:00,290.47,290.83,290.47,290.73,20261.0,266.5152,266.8455,266.5152,266.7537,20261.0
2020-01-07 14:30:00,290.72,290.88,290.68,290.74,24122.0,266.7446,266.8914,266.7079,266.7629,24122.0
2020-01-07 14:40:00,290.79,290.98,290.64,290.75,26849.0,266.8088,266.9831,266.6711,266.7721,26849.0
2020-01-07 14:50:00,290.81,290.93,290.69,290.69,20290.0,266.8271,266.9372,266.717,266.717,20290.0
2020-01-07 15:00:00,290.73,290.93,290.64,290.91,19530.0,266.7537,266.9372,266.6711,266.9189,19530.0
2020-01-07 15:10:00,290.9,291.19,290.88,291.19,25317.0,266.9097,267.1758,266.8914,267.1758,25317.0
2020-01-07 15:20:00,291.23,291.31,291.03,291.09,28393.0,267.2125,267.2859,267.029,267.084,28393.0
2020-01-07 15:30:00,291.09,291.34,291.06,291.15,30876.0,267.084,267.3134,267.0565,267.1391,30876.0
2020-01-07 15:40:00,291.14,291.25,291.06,291.17,31220.0,267.1299,267.2308,267.0565,267.1574,31220.0
2020-01-07 15:50:00,291.18,291.51,291.1,291.26,93851.0,267.1666,267.4694,267.0932,267.24,93851.0
2020-01-08 09:30:00,290.99,292.1,290.5,292.06,51418.0,266.9923,268.0107,266.5427,267.974,51418.0
2020-01-08 09:40:00,292.2,292.6,291.93,292.6,50346.0,268.1025,268.4695,267.8548,268.4695,50346.0
2020-01-08 09:50:00,292.6,293.12,292.56,292.69,49152.0,268.4695,268.9466,268.4328,268.5521,49152.0
2020-01-08 10:00:00,292.69,293.22,292.62,292.98,28072.0,268.5521,269.0384,268.4879,268.8182,28072.0
2020-01-08 10:10:00,292.97,293.14,292.28,292.88,56383.0,268.809,268.965,268.1759,268.7264,56383.0
2020-01-08 10:20:00,292.85,292.94,292.11,292.21,34306.0,268.6989,268.7815,268.0199,268.1117,34306.0
2020-01-08 10:30:00,292.14,292.44,291.89,292.44,31088.0,268.0474,268.3227,267.8181,268.3227,31088.0
2020-01-08 10:40:00,292.43,293.17,292.38,293.17,51130.0,268.3135,268.9925,268.2677,268.9925,51130.0
2020-01-08 10:50:00,293.16,293.53,293.16,293.52,61693.0,268.9833,269.3228,268.9833,269.3136,61693.0
2020-01-08 11:00:00,293.5,293.55,293.19,293.36,32094.0,269.2953,269.3412,269.0109,269.1668,32094.0
2020-01-08 11:10:00,293.36,293.49,293.19,293.19,16963.0,269.1668,269.2861,269.0109,269.0109,16963.0
2020-01-08 11:20:00,293.2,293.69,292.99,293.66,44967.0,269.02,269.4696,268.8273,269.4421,44967.0
2020-01-08 11:30:00,293.52,293.98,293.05,293.88,40979.0,269.3136,269.7357,268.8824,269.6439,40979.0
2020-01-08 11:40:00,293.92,294.27,293.92,294.25,53924.0,269.6807,270.0018,269.6807,269.9834,53924.0
2020-01-08 11:50:00,294.22,294.44,294.09,294.12,29894.0,269.9559,270.1578,269.8366,269.8642,29894.0
2020-01-08 12:00:00,294.18,294.32,294.03,294.31,30955.0,269.9192,270.0477,269.7816,270.0385,30955.0
2020-01-08 12:10:00,294.24,294.38,293.75,294.09,29522.0,269.9743,270.1027,269.5247,269.8366,29522.0
2020-01-08 12:20:00,294.11,294.34,293.99,294.34,31326.0,269.855,270.066,269.7449,270.066,31326.0
2020-01-08 12:30:00,294.31,294.55,294.31,294.53,30070.0,270.0385,270.2587,270.0385,270.2403,30070.0
2020-01-08 12:40:00,294.55,294.7,294.41,294.59,36993.0,270.2587,270.3963,270.1302,270.2954,36993.0
2020-01-08 12:50:00,294.57,294.71,294.44,294.55,19189.0,270.277,270.4055,270.1578,270.2587,19189.0
2020-01-08 13:00:00,294.55,294.69,294.46,294.58,14072.0,270.2587,270.3871,270.1761,270.2862,14072.0
2020-01-08 13:10:00,294.58,294.58,294.19,294.19,13488.0,270.2862,270.2862,269.9284,269.9284,13488.0
2020-01-08 13:20:00,294.18,294.42,294.13,294.28,15214.0,269.9192,270.1394,269.8733,270.011,15214.0
2020-01-08 13:30:00,294.28,294.33,294.15,294.31,14930.0,270.011,270.0568,269.8917,270.0385,14930.0
2020-01-08 13:40:00,294.28,294.41,294.21,294.27,11724.0,270.011,270.1302,269.9467,270.0018,11724.0
2020-01-08 13:50:00,294.23,294.34,294.03,294.07,20899.0,269.9651,270.066,269.7816,269.8183,20899.0
2020-01-08 14:00:00,294.09,294.2,294.0,294.07,22253.0,269.8366,269.9376,269.7541,269.8183,22253.0
2020-01-08 14:10:00,294.09,294.14,293.93,294.09,13135.0,269.8366,269.8825,269.6898,269.8366,13135.0
2020-01-08 14:20:00,294.05,294.28,294.03,294.07,17509.0,269.7999,270.011,269.7816,269.8183,17509.0
2020-01-08 14:30:00,294.07,294.07,293.71,293.88,18949.0,269.8183,269.8183,269.488,269.6439,18949.0
2020-01-08 14:40:00,293.88,294.06,293.83,294.05,15732.0,269.6439,269.8091,269.5981,269.7999,15732.0
2020-01-08 14:50:00,293.99,294.28,293.98,294.27,13494.0,269.7449,270.011,269.7357,270.0018,13494.0
2020-01-08 15:00:00,294.27,294.44,294.24,294.43,25729.0,270.0018,270.1578,269.9743,270.1486,25729.0
2020-01-08 15:10:00,294.46,294.67,294.39,294.6,18223.0,270.1761,270.3688,270.1119,270.3046,18223.0
2020-01-08 15:20:00,294.64,295.18,294.63,295.14,70429.0,270.3413,270.8367,270.3321,270.8,70429.0
2020-01-08 15:30:00,295.14,295.48,295.08,295.48,35435.0,270.8,271.112,270.745,271.112,35435.0
2020-01-08 15:40:00,295.46,295.48,294.77,294.77,52773.0,271.0936,271.112,270.4606,270.4606,52773.0
2020-01-08 15:50:00,294.82,294.99,294.51,294.76,144639.0,270.5064,270.6624,270.222,270.4514,144639.0
2020-01-09 09:30:00,298.55,299.66,297.71,299.4,226234.0,273.9288,274.9473,273.1581,274.7087,226234.0
2020-01-09 09:40:00,299.44,299.6,298.38,299.34,79647.0,274.7454,274.8922,273.7728,274.6537,79647.0
2020-01-09 09:50:00,299.32,300.73,299.32,300.61,185791.0,274.6353,275.929,274.6353,275.8189,185791.0
2020-01-09 10:00:00,300.7,301.63,300.6,301.15,141396.0,275.9015,276.7548,275.8098,276.3144,141396.0
2020-01-09 10:10:00,301.13,301.25,300.56,300.66,86093.0,276.296,276.4062,275.7731,275.8648,86093.0
2020-01-09 10:20:00,300.66,301.21,300.4,301.21,51664.0,275.8648,276.3694,275.6262,276.3694,51664.0
2020-01-09 10:30:00,301.21,301.96,301.2,301.6,81044.0,276.3694,277.0576,276.3603,276.7273,81044.0
2020-01-09 10:40:00,301.51,301.73,301.07,301.07,64233.0,276.6447,276.8466,276.241,276.241,64233.0
2020-01-09 10:50:00,301.07,301.07,300.29,300.42,65252.0,276.241,276.241,275.5253,275.6446,65252.0
2020-01-09 11:00:00,300.45,300.78,300.33,300.41,53941.0,275.6721,275.9749,275.562,275.6354,53941.0
2020-01-09 11:10:00,300.35,300.61,299.3,299.43,131291.0,275.5804,275.8189,274.617,274.7362,131291.0
2020-01-09 11:20:00,299.39,299.96,299.12,299.32,45013.0,274.6995,275.2225,274.4518,274.6353,45013.0
2020-01-09 11:30:00,299.27,299.7,299.13,299.61,48818.0,274.5894,274.984,274.461,274.9014,48818.0
2020-01-09 11:40:00,299.64,299.99,299.55,299.95,25179.0,274.9289,275.2501,274.8463,275.2134,25179.0
2020-01-09 11:50:00,299.96,300.0,299.73,299.89,22835.0,275.2225,275.2592,275.0115,275.1583,22835.0
2020-01-09 12:00:00,299.96,300.26,299.81,300.2,34469.0,275.2225,275.4978,275.0849,275.4427,34469.0
2020-01-09 12:10:00,300.21,300.25,299.81,300.25,34086.0,275.4519,275.4886,275.0849,275.4886,34086.0
2020-01-09 12:20:00,300.25,300.25,299.72,299.72,30048.0,275.4886,275.4886,275.0023,275.0023,30048.0
2020-01-09 12:30:00,299.74,299.75,299.03,299.03,48812.0,275.0207,275.0299,274.3692,274.3692,48812.0
2020-01-09 12:40:00,299.04,299.14,298.71,299.13,40469.0,274.3784,274.4702,274.0756,274.461,40469.0
2020-01-09 12:50:00,299.1,299.42,299.08,299.36,26803.0,274.4335,274.7271,274.4151,274.672,26803.0
2020-01-09 13:00:00,299.32,299.33,299.03,299.09,17860.0,274.6353,274.6445,274.3692,274.4243,17860.0
2020-01-09 13:10:00,299.08,299.22,298.6,298.72,30226.0,274.4151,274.5436,273.9747,274.0848,30226.0
2020-01-09 13:20:00,298.66,299.08,298.47,299.06,30137.0,274.0297,274.4151,273.8554,274.3968,30137.0
2020-01-09 13:30:00,299.09,299.58,299.0,299.57,33137.0,274.4243,274.8739,274.3417,274.8647,33137.0
2020-01-09 13:40:00,299.59,299.74,299.27,299.51,22092.0,274.883,275.0207,274.5894,274.8096,22092.0
2020-01-09 13:50:00,299.51,299.89,299.36,299.87,19689.0,274.8096,275.1583,274.672,275.14,19689.0
2020-01-09 14:00:00,299.88,300.05,299.57,299.7,27021.0,275.1491,275.3051,274.8647,274.984,27021.0
2020-01-09 14:10:00,299.7,299.91,299.58,299.81,15189.0,274.984,275.1767,274.8739,275.0849,15189.0
2020-01-09 14:20:00,299.78,299.87,299.61,299.75,14962.0,275.0574,275.14,274.9014,275.0299,14962.0
2020-01-09 14:30:00,299.76,300.0,299.71,299.9,26148.0,275.039,275.2592,274.9932,275.1675,26148.0
2020-01-09 14:40:00,299.86,299.9,299.68,299.81,19742.0,275.1308,275.1675,274.9656,275.0849,19742.0
2020-01-09 14:50:00,299.75,299.78,299.44,299.6,17762.0,275.0299,275.0574,274.7454,274.8922,17762.0
2020-01-09 15:00:00,299.59,299.86,299.55,299.84,16320.0,274.883,275.1308,274.8463,275.1124,16320.0
2020-01-09 15:10:00,299.88,300.13,299.77,299.93,31479.0,275.1491,275.3785,275.0482,275.195,31479.0
2020-01-09 15:20:00,299.96,300.07,299.86,299.99,26992.0,275.2225,275.3235,275.1308,275.2501,26992.0
2020-01-09 15:30:00,300.04,300.08,299.5,299.6,34949.0,275.2959,275.3326,274.8005,274.8922,34949.0
2020-01-09 15:40:00,299.59,299.73,299.55,299.6,42889.0,274.883,275.0115,274.8463,274.8922,42889.0
2020-01-09 15:50:00,299.6,299.64,299.15,299.48,119222.0,274.8922,274.9289,274.4793,274.7821,119222.0
2020-01-10 09:30:00,299.88,300.27,299.12,299.13,68554.0,275.1491,275.507,274.4518,274.461,68554.0
2020-01-10 09:40:00,299.18,300.01,299.12,299.4,32151.0,274.5069,275.2684,274.4518,274.7087,32151.0
2020-01-10 09:50:00,299.5,299.61,298.7,299.29,53063.0,274.8005,274.9014,274.0664,274.6078,53063.0
2020-01-10 10:00:00,299.24,299.61,299.16,299.32,32715.0,274.5619,274.9014,274.4885,274.6353,32715.0
2020-01-10 10:10:00,299.29,299.38,298.75,298.87,28540.0,274.6078,274.6904,274.1123,274.2224,28540.0
2020-01-10 10:20:00,298.99,299.03,298.68,298.68,16142.0,274.3325,274.3692,274.0481,274.0481,16142.0
2020-01-10 10:30:00,298.67,298.71,297.97,297.97,50035.0,274.0389,274.0756,273.3966,273.3966,50035.0
2020-01-10 10:40:00,297.97,298.18,297.68,298.09,51116.0,273.3966,273.5893,273.1306,273.5068,51116.0
2020-01-10 10:50:00,298.1,298.14,297.4,298.11,49202.0,273.5159,273.5526,272.8737,273.5251,49202.0
2020-01-10 11:00:00,298.08,298.6,298.07,298.59,30176.0,273.4976,273.9747,273.4884,273.9655,30176.0
2020-01-10 11:10:00,298.6,298.88,298.52,298.72,17991.0,273.9747,274.2316,273.9013,274.0848,17991.0
2020-01-10 11:20:00,298.71,298.76,298.43,298.51,14922.0,274.0756,274.1215,273.8187,273.8921,14922.0
2020-01-10 11:30:00,298.51,298.51,298.2,298.27,14463.0,273.8921,273.8921,273.6077,273.6719,14463.0
2020-01-10 11:40:00,298.31,298.37,297.9,298.07,10962.0,273.7086,273.7637,273.3324,273.4884,10962.0
2020-01-10 11:50:00,297.97,298.34,297.94,297.96,11841.0,273.3966,273.7361,273.3691,273.3875,11841.0
2020-01-10 12:00:00,297.98,297.99,297.63,297.64,20041.0,273.4058,273.415,273.0847,273.0939,20041.0
2020-01-10 12:10:00,297.61,297.85,297.55,297.75,19443.0,273.0663,273.2865,273.0113,273.1948,19443.0
2020-01-10 12:20:00,297.74,298.25,297.68,298.25,16776.0,273.1856,273.6536,273.1306,273.6536,16776.0
2020-01-10 12:30:00,298.24,298.34,298.17,298.26,9695.0,273.6444,273.7361,273.5802,273.6627,9695.0
2020-01-10 12:40:00,298.26,298.31,298.07,298.26,13635.0,273.6627,273.7086,273.4884,273.6627,13635.0
2020-01-10 12:50:00,298.3,298.43,298.17,298.37,10085.0,273.6994,273.8187,273.5802,273.7637,10085.0
2020-01-10 13:00:00,298.31,298.57,298.28,298.46,9368.0,273.7086,273.9472,273.6811,273.8462,9368.0
2020-01-10 13:10:00,298.46,298.6,298.43,298.52,13426.0,273.8462,273.9747,273.8187,273.9013,13426.0
2020-01-10 13:20:00,298.55,298.6,298.31,298.31,13462.0,273.9288,273.9747,273.7086,273.7086,13462.0
2020-01-10 13:30:00,298.3,298.46,298.28,298.33,8414.0,273.6994,273.8462,273.6811,273.727,8414.0
2020-01-10 13:40:00,298.34,298.75,298.25,298.75,14015.0,273.7361,274.1123,273.6536,274.1123,14015.0
2020-01-10 13:50:00,298.74,298.8,298.49,298.74,11501.0,274.1031,274.1582,273.8738,274.1031,11501.0
2020-01-10 14:00:00,298.7,298.85,298.41,298.52,9209.0,274.0664,274.2041,273.8004,273.9013,9209.0
2020-01-10 14:10:00,298.5,298.5,298.27,298.4,13800.0,273.8829,273.8829,273.6719,273.7912,13800.0
2020-01-10 14:20:00,298.4,298.4,298.0,298.13,12886.0,273.7912,273.7912,273.4242,273.5435,12886.0
2020-01-10 14:30:00,298.12,298.17,297.44,297.54,24824.0,273.5343,273.5802,272.9104,273.0021,24824.0
2020-01-10 14:40:00,297.55,297.71,297.4,297.6,18602.0,273.0113,273.1581,272.8737,273.0572,18602.0
2020-01-10 14:50:00,297.62,297.64,297.42,297.52,24245.0,273.0755,273.0939,272.892,272.9838,24245.0
2020-01-10 15:00:00,297.51,297.58,297.14,297.15,31661.0,272.9746,273.0388,272.6351,272.6443,31661.0
2020-01-10 15:10:00,297.15,297.29,296.82,296.95,27905.0,272.6443,272.7727,272.3415,272.4608,27905.0
2020-01-10 15:20:00,296.99,297.26,296.8,297.08,24204.0,272.4975,272.7452,272.3231,272.58,24204.0
2020-01-10 15:30:00,297.11,297.11,296.84,296.86,23097.0,272.6076,272.6076,272.3598,272.3782,23097.0
2020-01-10 15:40:00,296.94,297.23,296.66,296.96,39306.0,272.4516,272.7177,272.1947,272.4699,39306.0
2020-01-10 15:50:00,296.9,297.43,296.9,297.17,108025.0,272.4149,272.9012,272.4149,272.6626,108025.0
2020-01-13 09:30:00,296.92,297.59,296.8,296.92,45287.0,272.4332,273.048,272.3231,272.4332,45287.0
2020-01-13 09:40:00,297.01,297.53,296.85,297.53,18576.0,272.5158,272.9929,272.369,272.9929,18576.0
2020-01-13 09:50:00,297.48,297.89,297.48,297.64,29696.0,272.9471,273.3232,272.9471,273.0939,29696.0
2020-01-13 10:00:00,297.67,297.75,297.57,297.69,11712.0,273.1214,273.1948,273.0296,273.1397,11712.0
2020-01-13 10:10:00,297.69,297.72,297.31,297.46,17241.0,273.1397,273.1673,272.7911,272.9287,17241.0
2020-01-13 10:20:00,297.45,297.71,297.35,297.71,13589.0,272.9195,273.1581,272.8278,273.1581,13589.0
2020-01-13 10:30:00,297.76,297.82,297.44,297.63,15521.0,273.204,273.259,272.9104,273.0847,15521.0
2020-01-13 10:40:00,297.61,297.99,297.6,297.96,19447.0,273.0663,273.415,273.0572,273.3875,19447.0
2020-01-13 10:50:00,297.94,298.13,297.77,298.09,24884.0,273.3691,273.5435,273.2131,273.5068,24884.0
2020-01-13 11:00:00,298.08,298.19,297.97,298.11,12974.0,273.4976,273.5985,273.3966,273.5251,12974.0
2020-01-13 11:10:00,298.08,298.32,298.05,298.15,14470.0,273.4976,273.7178,273.4701,273.5618,14470.0
2020-01-13 11:20:00,298.15,298.5,298.08,298.08,17786.0,273.5618,273.8829,273.4976,273.4976,17786.0
2020-01-13 11:30:00,298.2,298.38,298.04,298.38,15301.0,273.6077,273.7728,273.4609,273.7728,15301.0
2020-01-13 11:40:00,298.4,298.55,298.35,298.55,19522.0,273.7912,273.9288,273.7453,273.9288,19522.0
2020-01-13 11:50:00,298.67,299.1,298.65,299.1,27339.0,274.0389,274.4335,274.0206,274.4335,27339.0
2020-01-13 12:00:00,299.16,299.79,299.01,299.67,51188.0,274.4885,275.0666,274.3509,274.9565,51188.0
2020-01-13 12:10:00,299.65,299.8,299.56,299.76,25299.0,274.9381,275.0757,274.8555,275.039,25299.0
2020-01-13 12:20:00,299.73,299.73,299.19,299.36,24356.0,275.0115,275.0115,274.516,274.672,24356.0
2020-01-13 12:30:00,299.4,299.61,299.34,299.58,11747.0,274.7087,274.9014,274.6537,274.8739,11747.0
2020-01-13 12:40:00,299.58,299.77,299.58,299.67,14233.0,274.8739,275.0482,274.8739,274.9565,14233.0
2020-01-13 12:50:00,299.71,299.84,299.64,299.67,12969.0,274.9932,275.1124,274.9289,274.9565,12969.0
2020-01-13 13:00:00,299.72,299.79,299.47,299.49,10908.0,275.0023,275.0666,274.7729,274.7913,10908.0
2020-01-13 13:10:00,299.54,299.81,299.53,299.79,17139.0,274.8372,275.0849,274.828,275.0666,17139.0
2020-01-13 13:20:00,299.77,300.04,299.64,299.95,34022.0,275.0482,275.2959,274.9289,275.2134,34022.0
2020-01-13 13:30:00,299.96,300.17,299.91,300.17,14273.0,275.2225,275.4152,275.1767,275.4152,14273.0
2020-01-13 13:40:00,300.17,300.23,299.95,300.13,15936.0,275.4152,275.4703,275.2134,275.3785,15936.0
2020-01-13 13:50:00,300.17,300.33,300.1,300.27,15579.0,275.4152,275.562,275.351,275.507,15579.0
2020-01-13 14:00:00,300.25,300.39,300.03,300.39,23780.0,275.4886,275.6171,275.2868,275.6171,23780.0
2020-01-13 14:10:00,300.4,300.65,300.37,300.37,20362.0,275.6262,275.8556,275.5987,275.5987,20362.0
2020-01-13 14:20:00,300.38,300.4,299.92,299.99,19217.0,275.6079,275.6262,275.1858,275.2501,19217.0
2020-01-13 14:30:00,299.95,300.22,299.93,300.13,17198.0,275.2134,275.4611,275.195,275.3785,17198.0
2020-01-13 14:40:00,300.12,300.18,299.66,299.66,16644.0,275.3693,275.4244,274.9473,274.9473,16644.0
2020-01-13 14:50:00,299.69,299.71,299.48,299.58,14577.0,274.9748,274.9932,274.7821,274.8739,14577.0
2020-01-13 15:00:00,299.6,299.71,299.46,299.56,22538.0,274.8922,274.9932,274.7638,274.8555,22538.0
2020-01-13 15:10:00,299.54,299.6,299.27,299.5,16024.0,274.8372,274.8922,274.5894,274.8005,16024.0
2020-01-13 15:20:00,299.5,299.7,299.45,299.49,16638.0,274.8005,274.984,274.7546,274.7913,16638.0
2020-01-13 15:30:00,299.49,299.61,299.42,299.57,24027.0,274.7913,274.9014,274.7271,274.8647,24027.0
2020-01-13 15:40:00,299.57,299.64,299.48,299.59,25609.0,274.8647,274.9289,274.7821,274.883,25609.0
2020-01-13 15:50:00,299.59,299.92,299.47,299.86,79759.0,274.883,275.1858,274.7729,275.1308,79759.0
2020-01-14 09:30:00,299.25,299.47,298.58,299.38,46395.0,274.5711,274.7729,273.9563,274.6904,46395.0
2020-01-14 09:40:00,299.37,300.88,299.34,300.86,36562.0,274.6812,276.0667,274.6537,276.0483,36562.0
2020-01-14 09:50:00,300.86,301.0,300.27,300.69,46711.0,276.0483,276.1768,275.507,275.8923,46711.0
2020-01-14 10:00:00,300.7,300.93,300.13,300.13,26321.0,275.9015,276.1125,275.3785,275.3785,26321.0
2020-01-14 10:10:00,300.15,300.28,299.75,300.05,20719.0,275.3969,275.5161,275.0299,275.3051,20719.0
2020-01-14 10:20:00,300.09,300.45,299.93,300.2,19039.0,275.3418,275.6721,275.195,275.4427,19039.0
2020-01-14 10:30:00,300.22,300.83,300.17,300.77,25727.0,275.4611,276.0208,275.4152,275.9657,25727.0
2020-01-14 10:40:00,300.79,300.91,300.65,300.72,13614.0,275.9841,276.0942,275.8556,275.9199,13614.0
2020-01-14 10:50:00,300.73,300.78,300.34,300.61,18302.0,275.929,275.9749,275.5712,275.8189,18302.0
2020-01-14 11:00:00,300.6,300.68,300.31,300.44,15009.0,275.8098,275.8832,275.5437,275.663,15009.0
2020-01-14 11:10:00,300.42,300.59,300.19,300.59,15951.0,275.6446,275.8006,275.4336,275.8006,15951.0
2020-01-14 11:20:00,300.6,300.63,300.16,300.24,11332.0,275.8098,275.8373,275.406,275.4794,11332.0
2020-01-14 11:30:00,300.23,300.38,300.13,300.13,9805.0,275.4703,275.6079,275.3785,275.3785,9805.0
2020-01-14 11:40:00,300.13,300.34,300.07,300.25,16139.0,275.3785,275.5712,275.3235,275.4886,16139.0
2020-01-14 11:50:00,300.26,300.48,300.24,300.45,8754.0,275.4978,275.6997,275.4794,275.6721,8754.0
2020-01-14 12:00:00,300.45,300.62,300.24,300.24,18223.0,275.6721,275.8281,275.4794,275.4794,18223.0
2020-01-14 12:10:00,300.25,300.38,300.17,300.17,13725.0,275.4886,275.6079,275.4152,275.4152,13725.0
2020-01-14 12:20:00,300.18,300.26,300.01,300.09,10466.0,275.4244,275.4978,275.2684,275.3418,10466.0
2020-01-14 12:30:00,300.1,300.29,300.07,300.29,9407.0,275.351,275.5253,275.3235,275.5253,9407.0
2020-01-14 12:40:00,300.3,300.43,300.28,300.41,11233.0,275.5345,275.6538,275.5161,275.6354,11233.0
2020-01-14 12:50:00,300.44,300.6,300.41,300.46,11990.0,275.663,275.8098,275.6354,275.6813,11990.0
2020-01-14 13:00:00,300.41,300.65,300.38,300.64,7158.0,275.6354,275.8556,275.6079,275.8465,7158.0
2020-01-14 13:10:00,300.67,300.67,300.51,300.54,12739.0,275.874,275.874,275.7272,275.7547,12739.0
2020-01-14 13:20:00,300.55,300.58,300.32,300.32,11400.0,275.7639,275.7914,275.5528,275.5528,11400.0
2020-01-14 13:30:00,300.36,300.55,299.86,300.39,24810.0,275.5895,275.7639,275.1308,275.6171,24810.0
2020-01-14 13:40:00,300.4,300.46,299.61,300.0,14183.0,275.6262,275.6813,274.9014,275.2592,14183.0
2020-01-14 13:50:00,300.03,300.09,299.76,299.79,6808.0,275.2868,275.3418,275.039,275.0666,6808.0
2020-01-14 14:00:00,299.77,299.94,299.65,299.94,36342.0,275.0482,275.2042,274.9381,275.2042,36342.0
2020-01-14 14:10:00,299.99,300.03,299.39,299.71,16026.0,275.2501,275.2868,274.6995,274.9932,16026.0
2020-01-14 14:20:00,299.75,300.05,299.67,300.0,14090.0,275.0299,275.3051,274.9565,275.2592,14090.0
2020-01-14 14:30:00,300.01,300.28,299.99,300.16,8619.0,275.2684,275.5161,275.2501,275.406,8619.0
2020-01-14 14:40:00,300.21,300.37,300.19,300.29,9454.0,275.4519,275.5987,275.4336,275.5253,9454.0
2020-01-14 14:50:00,300.29,300.39,300.01,300.28,16290.0,275.5253,275.6171,275.2684,275.5161,16290.0
2020-01-14 15:00:00,300.28,300.32,299.75,299.75,16169.0,275.5161,275.5528,275.0299,275.0299,16169.0
2020-01-14 15:10:00,299.73,299.85,299.54,299.59,12768.0,275.0115,275.1216,274.8372,274.883,12768.0
2020-01-14 15:20:00,299.57,299.72,299.28,299.37,14917.0,274.8647,275.0023,274.5986,274.6812,14917.0
2020-01-14 15:30:00,299.38,299.52,299.15,299.3,19748.0,274.6904,274.8188,274.4793,274.617,19748.0
2020-01-14 15:40:00,299.33,299.7,299.32,299.38,17943.0,274.6445,274.984,274.6353,274.6904,17943.0
2020-01-14 15:50:00,299.28,299.79,299.1,299.79,68288.0,274.5986,275.0666,274.4335,275.0666,68288.0
2020-01-15 09:30:00,298.35,299.42,298.04,299.18,47396.0,273.7453,274.7271,273.4609,274.5069,47396.0
2020-01-15 09:40:00,299.08,299.52,298.65,299.52,35360.0,274.4151,274.8188,274.0206,274.8188,35360.0
2020-01-15 09:50:00,299.45,300.29,299.39,300.02,26690.0,274.7546,275.5253,274.6995,275.2776,26690.0
2020-01-15 10:00:00,300.09,300.75,299.62,300.75,20890.0,275.3418,275.9474,274.9106,275.9474,20890.0
2020-01-15 10:10:00,300.8,300.93,300.55,300.77,21279.0,275.9933,276.1125,275.7639,275.9657,21279.0
2020-01-15 10:20:00,300.7,300.81,300.51,300.67,17033.0,275.9015,276.0024,275.7272,275.874,17033.0
2020-01-15 10:30:00,300.73,300.95,300.51,300.66,29770.0,275.929,276.1309,275.7272,275.8648,29770.0
2020-01-15 10:40:00,300.57,300.75,300.53,300.53,9764.0,275.7822,275.9474,275.7455,275.7455,9764.0
2020-01-15 10:50:00,300.42,300.85,300.02,300.84,51413.0,275.6446,276.0391,275.2776,276.03,51413.0
2020-01-15 11:00:00,300.84,300.89,299.96,300.0,11255.0,276.03,276.0758,275.2225,275.2592,11255.0
2020-01-15 11:10:00,300.01,300.02,299.5,299.71,27990.0,275.2684,275.2776,274.8005,274.9932,27990.0
2020-01-15 11:20:00,299.72,300.38,299.68,300.31,29314.0,275.0023,275.6079,274.9656,275.5437,29314.0
2020-01-15 11:30:00,300.3,300.88,300.3,300.83,25858.0,275.5345,276.0667,275.5345,276.0208,25858.0
2020-01-15 11:40:00,300.78,300.9,300.64,300.87,31395.0,275.9749,276.085,275.8465,276.0575,31395.0
2020-01-15 11:50:00,300.85,300.89,300.59,300.66,10269.0,276.0391,276.0758,275.8006,275.8648,10269.0
2020-01-15 12:00:00,300.67,300.77,300.26,300.26,12275.0,275.874,275.9657,275.4978,275.4978,12275.0
2020-01-15 12:10:00,300.25,300.64,300.14,300.26,11013.0,275.4886,275.8465,275.3877,275.4978,11013.0
2020-01-15 12:20:00,300.27,300.71,300.27,300.7,9801.0,275.507,275.9107,275.507,275.9015,9801.0
2020-01-15 12:30:00,300.66,300.84,300.66,300.81,7008.0,275.8648,276.03,275.8648,276.0024,7008.0
2020-01-15 12:40:00,300.85,300.92,300.59,300.6,10634.0,276.0391,276.1034,275.8006,275.8098,10634.0
2020-01-15 12:50:00,300.56,300.69,300.23,300.24,10064.0,275.7731,275.8923,275.4703,275.4794,10064.0
2020-01-15 13:00:00,300.19,300.41,300.12,300.19,14092.0,275.4336,275.6354,275.3693,275.4336,14092.0
2020-01-15 13:10:00,300.22,300.35,300.16,300.24,5662.0,275.4611,275.5804,275.406,275.4794,5662.0
2020-01-15 13:20:00,300.23,300.28,299.94,300.28,8674.0,275.4703,275.5161,275.2042,275.5161,8674.0
2020-01-15 13:30:00,300.28,300.35,300.03,300.28,11106.0,275.5161,275.5804,275.2868,275.5161,11106.0
2020-01-15 13:40:00,300.34,300.76,300.33,300.75,6960.0,275.5712,275.9566,275.562,275.9474,6960.0
2020-01-15 13:50:00,300.78,300.83,300.4,300.57,18425.0,275.9749,276.0208,275.6262,275.7822,18425.0
2020-01-15 14:00:00,300.56,300.85,300.48,300.6,13804.0,275.7731,276.0391,275.6997,275.8098,13804.0
2020-01-15 14:10:00,300.62,301.04,300.62,300.98,27953.0,275.8281,276.2135,275.8281,276.1584,27953.0
2020-01-15 14:20:00,300.97,301.04,300.64,300.73,8686.0,276.1492,276.2135,275.8465,275.929,8686.0
2020-01-15 14:30:00,300.73,300.96,300.69,300.72,22347.0,275.929,276.1401,275.8923,275.9199,22347.0
2020-01-15 14:40:00,300.7,300.84,300.65,300.67,16190.0,275.9015,276.03,275.8556,275.874,16190.0
2020-01-15 14:50:00,300.71,300.72,300.22,300.22,11605.0,275.9107,275.9199,275.4611,275.4611,11605.0
2020-01-15 15:00:00,300.27,300.28,299.93,299.95,12045.0,275.507,275.5161,275.195,275.2134,12045.0
2020-01-15 15:10:00,299.93,299.99,299.7,299.8,12340.0,275.195,275.2501,274.984,275.0757,12340.0
2020-01-15 15:20:00,299.77,299.92,299.55,299.88,13944.0,275.0482,275.1858,274.8463,275.1491,13944.0
2020-01-15 15:30:00,299.87,300.01,299.6,299.98,14063.0,275.14,275.2684,274.8922,275.2409,14063.0
2020-01-15 15:40:00,300.02,300.64,299.83,300.53,31816.0,275.2776,275.8465,275.1033,275.7455,31816.0
2020-01-15 15:50:00,300.61,301.0,300.42,300.87,148163.0,275.8189,276.1768,275.6446,276.0575,148163.0
2020-01-16 09:30:00,301.39,303.22,300.97,303.2,111438.0,276.5346,278.2137,276.1492,278.1953,111438.0
2020-01-16 09:40:00,303.15,303.79,302.91,303.07,67537.0,278.1495,278.7367,277.9293,278.0761,67537.0
2020-01-16 09:50:00,303.05,303.52,303.05,303.43,32722.0,278.0577,278.4889,278.0577,278.4064,32722.0
2020-01-16 10:00:00,303.31,303.75,302.94,303.16,40738.0,278.2963,278.7,277.9568,278.1586,40738.0
2020-01-16 10:10:00,303.17,303.25,302.54,302.54,37237.0,278.1678,278.2412,277.5898,277.5898,37237.0
2020-01-16 10:20:00,302.5,302.67,302.14,302.52,26699.0,277.5531,277.709,277.2228,277.5714,26699.0
2020-01-16 10:30:00,302.45,302.74,302.16,302.26,23791.0,277.5072,277.7733,277.2411,277.3329,23791.0
2020-01-16 10:40:00,302.33,303.41,302.32,303.41,37062.0,277.3971,278.388,277.3879,278.388,37062.0
2020-01-16 10:50:00,303.36,303.37,302.91,303.07,13044.0,278.3421,278.3513,277.9293,278.0761,13044.0
2020-01-16 11:00:00,303.14,303.21,302.82,302.95,13728.0,278.1403,278.2045,277.8467,277.966,13728.0
2020-01-16 11:10:00,302.85,302.99,302.2,302.53,21242.0,277.8742,278.0027,277.2778,277.5806,21242.0
2020-01-16 11:20:00,302.49,302.72,302.2,302.52,16411.0,277.5439,277.7549,277.2778,277.5714,16411.0
2020-01-16 11:30:00,302.5,302.91,302.43,302.82,20441.0,277.5531,277.9293,277.4888,277.8467,20441.0
2020-01-16 11:40:00,302.84,303.15,302.69,302.91,18300.0,277.865,278.1495,277.7274,277.9293,18300.0
2020-01-16 11:50:00,303.02,303.2,302.85,303.04,12614.0,278.0302,278.1953,277.8742,278.0485,12614.0
2020-01-16 12:00:00,303.0,303.33,302.89,303.29,16039.0,278.0118,278.3146,277.9109,278.2779,16039.0
2020-01-16 12:10:00,303.26,303.27,303.04,303.08,12899.0,278.2504,278.2596,278.0485,278.0852,12899.0
2020-01-16 12:20:00,303.1,303.1,302.73,302.9,14196.0,278.1036,278.1036,277.7641,277.9201,14196.0
2020-01-16 12:30:00,302.94,303.31,302.91,303.26,13134.0,277.9568,278.2963,277.9293,278.2504,13134.0
2020-01-16 12:40:00,303.29,303.45,303.28,303.39,17368.0,278.2779,278.4247,278.2687,278.3697,17368.0
2020-01-16 12:50:00,303.45,303.49,303.26,303.41,23977.0,278.4247,278.4614,278.2504,278.388,23977.0
2020-01-16 13:00:00,303.42,303.69,303.41,303.67,25723.0,278.3972,278.6449,278.388,278.6266,25723.0
2020-01-16 13:10:00,303.62,303.87,303.6,303.81,26422.0,278.5807,278.8101,278.5623,278.755,26422.0
2020-01-16 13:20:00,303.85,303.97,303.77,303.95,14366.0,278.7917,278.9018,278.7183,278.8835,14366.0
2020-01-16 13:30:00,303.95,304.05,303.86,303.95,28695.0,278.8835,278.9752,278.8009,278.8835,28695.0
2020-01-16 13:40:00,303.93,304.03,303.86,303.94,41810.0,278.8651,278.9569,278.8009,278.8743,41810.0
2020-01-16 13:50:00,303.97,304.06,303.82,304.02,23758.0,278.9018,278.9844,278.7642,278.9477,23758.0
2020-01-16 14:00:00,304.04,304.04,303.55,303.66,18356.0,278.9661,278.9661,278.5165,278.6174,18356.0
2020-01-16 14:10:00,303.66,303.84,303.59,303.68,17026.0,278.6174,278.7826,278.5532,278.6358,17026.0
2020-01-16 14:20:00,303.68,303.79,303.65,303.67,12048.0,278.6358,278.7367,278.6082,278.6266,12048.0
2020-01-16 14:30:00,303.7,303.71,303.25,303.26,19713.0,278.6541,278.6633,278.2412,278.2504,19713.0
2020-01-16 14:40:00,303.26,303.45,303.12,303.12,10227.0,278.2504,278.4247,278.1219,278.1219,10227.0
2020-01-16 14:50:00,303.14,303.31,303.06,303.11,12695.0,278.1403,278.2963,278.0669,278.1128,12695.0
2020-01-16 15:00:00,303.15,303.2,303.01,303.05,13310.0,278.1495,278.1953,278.021,278.0577,13310.0
2020-01-16 15:10:00,303.04,303.08,302.9,302.98,21800.0,278.0485,278.0852,277.9201,277.9935,21800.0
2020-01-16 15:20:00,303.0,303.09,302.88,302.92,13961.0,278.0118,278.0944,277.9017,277.9384,13961.0
2020-01-16 15:30:00,302.92,303.01,302.75,302.76,29266.0,277.9384,278.021,277.7824,277.7916,29266.0
2020-01-16 15:40:00,302.75,302.91,302.7,302.82,32607.0,277.7824,277.9293,277.7366,277.8467,32607.0
2020-01-16 15:50:00,302.86,303.26,302.72,303.11,110371.0,277.8834,278.2504,277.7549,278.1128,110371.0
2020-01-17 09:30:00,303.4,304.59,303.29,303.8,241481.0,278.3788,279.4707,278.2779,278.7459,241481.0
2020-01-17 09:40:00,303.8,304.75,303.74,304.12,69043.0,278.7459,279.6175,278.6908,279.0395,69043.0
2020-01-17 09:50:00,304.12,304.75,303.93,304.29,37597.0,279.0395,279.6175,278.8651,279.1954,37597.0
2020-01-17 10:00:00,304.27,304.77,304.0,304.53,92466.0,279.1771,279.6359,278.9294,279.4157,92466.0
2020-01-17 10:10:00,304.54,304.54,304.0,304.28,105545.0,279.4248,279.4248,278.9294,279.1863,105545.0
2020-01-17 10:20:00,304.26,304.79,304.26,304.74,59451.0,279.1679,279.6542,279.1679,279.6083,59451.0
2020-01-17 10:30:00,304.79,305.3,304.74,304.93,90073.0,279.6542,280.1222,279.6083,279.7827,90073.0
2020-01-17 10:40:00,304.94,304.94,303.98,304.0,115092.0,279.7918,279.7918,278.911,278.9294,115092.0
2020-01-17 10:50:00,303.97,304.25,303.71,303.89,28389.0,278.9018,279.1587,278.6633,278.8284,28389.0
2020-01-17 11:00:00,303.93,304.17,303.57,303.57,12360.0,278.8651,279.0853,278.5348,278.5348,12360.0
2020-01-17 11:10:00,303.61,303.61,303.03,303.13,19465.0,278.5715,278.5715,278.0394,278.1311,19465.0
2020-01-17 11:20:00,303.17,303.47,303.04,303.43,11135.0,278.1678,278.4431,278.0485,278.4064,11135.0
2020-01-17 11:30:00,303.47,303.59,303.24,303.37,18237.0,278.4431,278.5532,278.232,278.3513,18237.0
2020-01-17 11:40:00,303.39,303.54,303.11,303.24,16352.0,278.3697,278.5073,278.1128,278.232,16352.0
2020-01-17 11:50:00,303.31,303.51,303.3,303.32,9133.0,278.2963,278.4798,278.2871,278.3054,9133.0
2020-01-17 12:00:00,303.3,303.64,303.3,303.52,12637.0,278.2871,278.599,278.2871,278.4889,12637.0
2020-01-17 12:10:00,303.53,303.79,303.52,303.79,12343.0,278.4981,278.7367,278.4889,278.7367,12343.0
2020-01-17 12:20:00,303.76,304.0,303.63,303.85,13609.0,278.7092,278.9294,278.5899,278.7917,13609.0
2020-01-17 12:30:00,303.89,303.97,303.77,303.91,15123.0,278.8284,278.9018,278.7183,278.8468,15123.0
2020-01-17 12:40:00,303.99,304.26,303.92,304.25,11661.0,278.9202,279.1679,278.856,279.1587,11661.0
2020-01-17 12:50:00,304.27,304.28,304.0,304.17,10824.0,279.1771,279.1863,278.9294,279.0853,10824.0
2020-01-17 13:00:00,304.15,304.24,303.93,304.16,7172.0,279.067,279.1496,278.8651,279.0762,7172.0
2020-01-17 13:10:00,304.11,304.2,304.01,304.06,10751.0,279.0303,279.1129,278.9385,278.9844,10751.0
2020-01-17 13:20:00,304.09,304.18,303.8,303.8,11871.0,279.0119,279.0945,278.7459,278.7459,11871.0
2020-01-17 13:30:00,303.81,303.89,303.74,303.85,9543.0,278.755,278.8284,278.6908,278.7917,9543.0
2020-01-17 13:40:00,303.81,303.96,303.6,303.89,21357.0,278.755,278.8927,278.5623,278.8284,21357.0
2020-01-17 13:50:00,303.9,304.2,303.88,304.09,11124.0,278.8376,279.1129,278.8193,279.0119,11124.0
2020-01-17 14:00:00,304.12,304.29,304.06,304.29,8695.0,279.0395,279.1954,278.9844,279.1954,8695.0
2020-01-17 14:10:00,304.34,304.65,304.3,304.65,15476.0,279.2413,279.5258,279.2046,279.5258,15476.0
2020-01-17 14:20:00,304.62,304.62,304.41,304.52,13248.0,279.4982,279.4982,279.3055,279.4065,13248.0
2020-01-17 14:30:00,304.56,304.72,304.54,304.58,9401.0,279.4432,279.59,279.4248,279.4615,9401.0
2020-01-17 14:40:00,304.54,304.6,304.44,304.6,10692.0,279.4248,279.4799,279.3331,279.4799,10692.0
2020-01-17 14:50:00,304.6,304.75,304.52,304.75,14306.0,279.4799,279.6175,279.4065,279.6175,14306.0
2020-01-17 15:00:00,304.75,304.76,304.48,304.56,26409.0,279.6175,279.6267,279.3698,279.4432,26409.0
2020-01-17 15:10:00,304.52,304.6,304.3,304.32,23511.0,279.4065,279.4799,279.2046,279.223,23511.0
2020-01-17 15:20:00,304.31,304.4,304.23,304.28,14530.0,279.2138,279.2964,279.1404,279.1863,14530.0
2020-01-17 15:30:00,304.29,304.58,304.24,304.25,19471.0,279.1954,279.4615,279.1496,279.1587,19471.0
2020-01-17 15:40:00,304.23,304.31,304.0,304.0,27531.0,279.1404,279.2138,278.9294,278.9294,27531.0
2020-01-17 15:50:00,304.02,304.76,303.75,304.68,126703.0,278.9477,279.6267,278.7,279.5533,126703.0
2020-01-21 09:30:00,305.81,312.36,305.76,311.87,291834.0,280.5901,286.5999,280.5442,286.1503,291834.0
2020-01-21 09:40:00,311.78,311.78,310.14,311.44,174549.0,286.0677,286.0677,284.563,285.7558,174549.0
2020-01-21 09:50:00,311.38,311.49,310.43,311.12,81324.0,285.7007,285.8017,284.8291,285.4622,81324.0
2020-01-21 10:00:00,311.17,311.6,310.45,310.92,62149.0,285.5081,285.9026,284.8474,285.2787,62149.0
2020-01-21 10:10:00,311.0,311.55,310.9,311.17,49850.0,285.3521,285.8567,285.2603,285.5081,49850.0
2020-01-21 10:20:00,311.22,311.26,310.47,311.1,44017.0,285.5539,285.5906,284.8658,285.4438,44017.0
2020-01-21 10:30:00,311.1,311.62,311.1,311.53,43759.0,285.4438,285.9209,285.4438,285.8384,43759.0
2020-01-21 10:40:00,311.5,311.73,311.07,311.63,44325.0,285.8108,286.0219,285.4163,285.9301,44325.0
2020-01-21 10:50:00,311.63,312.01,311.31,311.57,53159.0,285.9301,286.2788,285.6365,285.8751,53159.0
2020-01-21 11:00:00,311.51,311.96,311.41,311.73,28015.0,285.82,286.2329,285.7283,286.0219,28015.0
2020-01-21 11:10:00,311.79,312.36,311.66,312.27,42788.0,286.0769,286.5999,285.9576,286.5173,42788.0
2020-01-21 11:20:00,312.3,312.89,312.1,312.85,51430.0,286.5449,287.0862,286.3614,287.0495,51430.0
2020-01-21 11:30:00,312.89,313.19,312.6,312.6,50061.0,287.0862,287.3615,286.8201,286.8201,50061.0
2020-01-21 11:40:00,312.68,312.83,312.21,312.6,29740.0,286.8935,287.0312,286.4623,286.8201,29740.0
2020-01-21 11:50:00,312.64,312.89,312.52,312.58,47828.0,286.8568,287.0862,286.7467,286.8018,47828.0
2020-01-21 12:00:00,312.65,312.79,312.4,312.47,19494.0,286.866,286.9945,286.6366,286.7008,19494.0
2020-01-21 12:10:00,312.41,312.64,312.4,312.63,17013.0,286.6458,286.8568,286.6366,286.8477,17013.0
2020-01-21 12:20:00,312.62,312.8,312.52,312.6,25415.0,286.8385,287.0036,286.7467,286.8201,25415.0
2020-01-21 12:30:00,312.71,313.19,312.66,313.15,44893.0,286.9211,287.3615,286.8752,287.3248,44893.0
2020-01-21 12:40:00,313.13,313.14,312.44,312.62,25286.0,287.3064,287.3156,286.6733,286.8385,25286.0
2020-01-21 12:50:00,312.67,312.89,312.57,312.89,18113.0,286.8844,287.0862,286.7926,287.0862,18113.0
2020-01-21 13:00:00,312.9,313.08,312.79,312.91,23407.0,287.0954,287.2605,286.9945,287.1046,23407.0
2020-01-21 13:10:00,312.9,313.06,312.51,312.53,21245.0,287.0954,287.2422,286.7375,286.7559,21245.0
2020-01-21 13:20:00,312.51,312.69,312.13,312.13,26486.0,286.7375,286.9027,286.3889,286.3889,26486.0
2020-01-21 13:30:00,312.13,312.14,311.43,311.58,59925.0,286.3889,286.3981,285.7466,285.8842,59925.0
2020-01-21 13:40:00,311.55,312.11,311.44,312.06,23763.0,285.8567,286.3705,285.7558,286.3247,23763.0
2020-01-21 13:50:00,312.08,312.3,311.89,311.93,25614.0,286.343,286.5449,286.1687,286.2054,25614.0
2020-01-21 14:00:00,311.92,312.16,311.7,312.12,17113.0,286.1962,286.4164,285.9943,286.3797,17113.0
2020-01-21 14:10:00,312.16,312.78,312.09,312.78,15499.0,286.4164,286.9853,286.3522,286.9853,15499.0
2020-01-21 14:20:00,312.72,312.76,312.45,312.74,22439.0,286.9302,286.9669,286.6825,286.9486,22439.0
2020-01-21 14:30:00,312.76,313.03,312.61,313.01,34982.0,286.9669,287.2147,286.8293,287.1963,34982.0
2020-01-21 14:40:00,313.01,313.1,312.07,312.17,52032.0,287.1963,287.2789,286.3338,286.4256,52032.0
2020-01-21 14:50:00,312.18,312.39,311.89,312.25,33214.0,286.4348,286.6274,286.1687,286.499,33214.0
2020-01-21 15:00:00,312.17,312.64,311.99,312.38,25355.0,286.4256,286.8568,286.2604,286.6183,25355.0
2020-01-21 15:10:00,312.49,312.87,312.43,312.67,20308.0,286.7192,287.0679,286.6641,286.8844,20308.0
2020-01-21 15:20:00,312.63,313.07,312.55,313.0,45357.0,286.8477,287.2514,286.7742,287.1871,45357.0
2020-01-21 15:30:00,312.99,313.0,312.37,312.49,50078.0,287.178,287.1871,286.6091,286.7192,50078.0
2020-01-21 15:40:00,312.46,312.79,312.26,312.62,62849.0,286.6917,286.9945,286.5082,286.8385,62849.0
2020-01-21 15:50:00,312.56,313.34,312.33,313.33,159440.0,286.7834,287.4991,286.5724,287.4899,159440.0
2020-01-22 09:30:00,313.4,313.56,311.89,313.06,163047.0,287.5541,287.701,286.1687,287.2422,163047.0
2020-01-22 09:40:00,313.13,313.14,312.45,312.77,52666.0,287.3064,287.3156,286.6825,286.9761,52666.0
2020-01-22 09:50:00,312.82,313.14,312.59,312.92,49939.0,287.022,287.3156,286.8109,287.1137,49939.0
2020-01-22 10:00:00,313.0,313.07,312.14,312.54,64010.0,287.1871,287.2514,286.3981,286.7651,64010.0
2020-01-22 10:10:00,312.57,312.68,311.85,312.24,55095.0,286.7926,286.8935,286.132,286.4898,55095.0
2020-01-22 10:20:00,312.16,312.8,312.16,312.45,41761.0,286.4164,287.0036,286.4164,286.6825,41761.0
2020-01-22 10:30:00,312.47,312.57,311.9,312.04,52375.0,286.7008,286.7926,286.1779,286.3063,52375.0
2020-01-22 10:40:00,312.11,312.19,311.31,311.31,57435.0,286.3705,286.4439,285.6365,285.6365,57435.0
2020-01-22 10:50:00,311.37,311.48,311.02,311.2,55881.0,285.6916,285.7925,285.3704,285.5356,55881.0
2020-01-22 11:00:00,311.24,311.29,310.56,310.64,53406.0,285.5723,285.6182,284.9484,285.0218,53406.0
2020-01-22 11:10:00,310.62,310.63,310.21,310.42,39940.0,285.0034,285.0126,284.6272,284.8199,39940.0
2020-01-22 11:20:00,310.36,310.67,310.32,310.56,34374.0,284.7649,285.0493,284.7282,284.9484,34374.0
2020-01-22 11:30:00,310.55,310.66,310.26,310.28,15867.0,284.9392,285.0401,284.6731,284.6915,15867.0
2020-01-22 11:40:00,310.29,311.29,310.27,311.19,34181.0,284.7006,285.6182,284.6823,285.5264,34181.0
2020-01-22 11:50:00,311.14,311.36,310.99,311.09,18197.0,285.4805,285.6824,285.3429,285.4347,18197.0
2020-01-22 12:00:00,311.16,311.33,310.92,311.23,19778.0,285.4989,285.6549,285.2787,285.5631,19778.0
2020-01-22 12:10:00,311.26,311.5,311.1,311.41,25554.0,285.5906,285.8108,285.4438,285.7283,25554.0
2020-01-22 12:20:00,311.39,311.71,311.32,311.7,26501.0,285.7099,286.0035,285.6457,285.9943,26501.0
2020-01-22 12:30:00,311.7,311.85,311.61,311.79,19525.0,285.9943,286.132,285.9118,286.0769,19525.0
2020-01-22 12:40:00,311.77,311.87,311.56,311.68,13799.0,286.0586,286.1503,285.8659,285.976,13799.0
2020-01-22 12:50:00,311.67,311.72,311.45,311.68,13440.0,285.9668,286.0127,285.765,285.976,13440.0
2020-01-22 13:00:00,311.76,312.21,311.7,312.05,13755.0,286.0494,286.4623,285.9943,286.3155,13755.0
2020-01-22 13:10:00,312.06,312.33,311.93,312.09,15878.0,286.3247,286.5724,286.2054,286.3522,15878.0
2020-01-22 13:20:00,312.09,312.4,312.0,312.29,20502.0,286.3522,286.6366,286.2696,286.5357,20502.0
2020-01-22 13:30:00,312.29,312.32,311.93,312.24,18960.0,286.5357,286.5632,286.2054,286.4898,18960.0
2020-01-22 13:40:00,312.23,312.31,311.98,311.98,11369.0,286.4806,286.554,286.2513,286.2513,11369.0
2020-01-22 13:50:00,312.04,312.25,311.96,312.05,11495.0,286.3063,286.499,286.2329,286.3155,11495.0
2020-01-22 14:00:00,312.14,312.46,312.06,312.42,14790.0,286.3981,286.6917,286.3247,286.655,14790.0
2020-01-22 14:10:00,312.41,312.43,312.24,312.31,9468.0,286.6458,286.6641,286.4898,286.554,9468.0
2020-01-22 14:20:00,312.3,312.46,312.25,312.41,12497.0,286.5449,286.6917,286.499,286.6458,12497.0
2020-01-22 14:30:00,312.38,312.66,312.29,312.57,14619.0,286.6183,286.8752,286.5357,286.7926,14619.0
2020-01-22 14:40:00,312.54,312.6,312.3,312.38,14269.0,286.7651,286.8201,286.5449,286.6183,14269.0
2020-01-22 14:50:00,312.41,312.5,312.13,312.13,17875.0,286.6458,286.7284,286.3889,286.3889,17875.0
2020-01-22 15:00:00,312.08,312.22,311.96,312.03,19278.0,286.343,286.4715,286.2329,286.2971,19278.0
2020-01-22 15:10:00,312.01,312.06,311.54,311.62,16862.0,286.2788,286.3247,285.8475,285.9209,16862.0
2020-01-22 15:20:00,311.6,311.64,311.13,311.45,17146.0,285.9026,285.9393,285.4714,285.765,17146.0
2020-01-22 15:30:00,311.48,312.11,311.48,311.96,41547.0,285.7925,286.3705,285.7925,286.2329,41547.0
2020-01-22 15:40:00,311.95,311.99,311.57,311.82,37439.0,286.2237,286.2604,285.8751,286.1045,37439.0
2020-01-22 15:50:00,311.85,312.11,311.68,311.89,96935.0,286.132,286.3705,285.976,286.1687,96935.0
2020-01-23 09:30:00,312.02,312.59,310.73,311.65,46895.0,286.288,286.8109,285.1043,285.9485,46895.0
2020-01-23 09:40:00,311.48,311.89,311.3,311.3,16997.0,285.7925,286.1687,285.6273,285.6273,16997.0
2020-01-23 09:50:00,311.28,311.91,311.27,311.74,23892.0,285.609,286.187,285.5998,286.031,23892.0
2020-01-23 10:00:00,311.81,312.33,311.76,312.33,20618.0,286.0953,286.5724,286.0494,286.5724,20618.0
2020-01-23 10:10:00,312.35,313.24,312.35,313.17,34877.0,286.5907,287.4073,286.5907,287.3431,34877.0
2020-01-23 10:20:00,313.23,313.26,312.83,313.0,23972.0,287.3982,287.4257,287.0312,287.1871,23972.0
2020-01-23 10:30:00,313.08,313.4,312.96,313.08,13708.0,287.2605,287.5541,287.1504,287.2605,13708.0
2020-01-23 10:40:00,313.12,313.14,312.04,312.3,25798.0,287.2972,287.3156,286.3063,286.5449,25798.0
2020-01-23 10:50:00,312.43,312.67,312.06,312.12,14398.0,286.6641,286.8844,286.3247,286.3797,14398.0
2020-01-23 11:00:00,312.11,312.17,311.58,311.61,9686.0,286.3705,286.4256,285.8842,285.9118,9686.0
2020-01-23 11:10:00,311.6,311.71,311.37,311.5,16759.0,285.9026,286.0035,285.6916,285.8108,16759.0
2020-01-23 11:20:00,311.49,311.61,311.37,311.45,20049.0,285.8017,285.9118,285.6916,285.765,20049.0
2020-01-23 11:30:00,311.38,311.92,311.35,311.71,18337.0,285.7007,286.1962,285.6732,286.0035,18337.0
2020-01-23 11:40:00,311.68,311.81,311.56,311.64,7137.0,285.976,286.0953,285.8659,285.9393,7137.0
2020-01-23 11:50:00,311.59,311.68,311.45,311.67,13104.0,285.8934,285.976,285.765,285.9668,13104.0
2020-01-23 12:00:00,311.65,311.88,311.5,311.86,20965.0,285.9485,286.1595,285.8108,286.1412,20965.0
2020-01-23 12:10:00,311.88,312.27,311.86,312.23,7050.0,286.1595,286.5173,286.1412,286.4806,7050.0
2020-01-23 12:20:00,312.28,312.43,312.2,312.29,12625.0,286.5265,286.6641,286.4531,286.5357,12625.0
2020-01-23 12:30:00,312.39,312.43,311.93,312.03,10710.0,286.6274,286.6641,286.2054,286.2971,10710.0
2020-01-23 12:40:00,312.01,312.09,311.87,311.95,6532.0,286.2788,286.3522,286.1503,286.2237,6532.0
2020-01-23 12:50:00,311.92,311.96,311.74,311.88,11842.0,286.1962,286.2329,286.031,286.1595,11842.0
2020-01-23 13:00:00,311.9,311.9,311.44,311.5,8471.0,286.1779,286.1779,285.7558,285.8108,8471.0
2020-01-23 13:10:00,311.53,311.61,311.28,311.45,11513.0,285.8384,285.9118,285.609,285.765,11513.0
2020-01-23 13:20:00,311.46,312.09,311.46,311.76,48008.0,285.7741,286.3522,285.7741,286.0494,48008.0
2020-01-23 13:30:00,311.78,311.96,311.7,311.92,9613.0,286.0677,286.2329,285.9943,286.1962,9613.0
2020-01-23 13:40:00,311.97,312.29,311.97,312.27,8350.0,286.2421,286.5357,286.2421,286.5173,8350.0
2020-01-23 13:50:00,312.29,312.4,312.05,312.27,18647.0,286.5357,286.6366,286.3155,286.5173,18647.0
2020-01-23 14:00:00,312.26,312.54,312.24,312.54,9582.0,286.5082,286.7651,286.4898,286.7651,9582.0
2020-01-23 14:10:00,312.56,312.92,312.47,312.87,10669.0,286.7834,287.1137,286.7008,287.0679,10669.0
2020-01-23 14:20:00,312.88,313.04,312.74,312.83,12403.0,287.077,287.2238,286.9486,287.0312,12403.0
2020-01-23 14:30:00,312.87,312.98,312.78,312.82,7637.0,287.0679,287.1688,286.9853,287.022,7637.0
2020-01-23 14:40:00,312.79,312.83,312.62,312.82,12688.0,286.9945,287.0312,286.8385,287.022,12688.0
2020-01-23 14:50:00,312.81,313.08,312.63,313.0,12136.0,287.0128,287.2605,286.8477,287.1871,12136.0
2020-01-23 15:00:00,313.03,313.1,312.92,313.09,20533.0,287.2147,287.2789,287.1137,287.2697,20533.0
2020-01-23 15:10:00,313.11,313.11,312.74,312.8,11852.0,287.2881,287.2881,286.9486,287.0036,11852.0
2020-01-23 15:20:00,312.83,312.99,312.69,312.88,11883.0,287.0312,287.178,286.9027,287.077,11883.0
2020-01-23 15:30:00,312.86,313.05,312.8,312.88,13682.0,287.0587,287.233,287.0036,287.077,13682.0
2020-01-23 15:40:00,312.87,313.15,312.85,313.07,27124.0,287.0679,287.3248,287.0495,287.2514,27124.0
2020-01-23 15:50:00,313.07,313.11,312.6,313.0,83161.0,287.2514,287.2881,286.8201,287.1871,83161.0
2020-01-24 09:30:00,314.02,314.28,311.63,312.47,79969.0,288.123,288.3616,285.9301,286.7008,79969.0
2020-01-24 09:40:00,312.11,312.58,311.78,312.17,45116.0,286.3705,286.8018,286.0677,286.4256,45116.0
2020-01-24 09:50:00,312.21,312.59,312.02,312.45,24437.0,286.4623,286.8109,286.288,286.6825,24437.0
2020-01-24 10:00:00,312.38,312.48,311.96,312.02,22729.0,286.6183,286.71,286.2329,286.288,22729.0
2020-01-24 10:10:00,312.1,312.34,311.89,311.93,37862.0,286.3614,286.5816,286.1687,286.2054,37862.0
2020-01-24 10:20:00,311.9,312.11,311.79,311.84,18532.0,286.1779,286.3705,286.0769,286.1228,18532.0
2020-01-24 10:30:00,311.87,312.04,311.3,311.37,38779.0,286.1503,286.3063,285.6273,285.6916,38779.0
2020-01-24 10:40:00,311.3,311.33,310.53,310.95,32410.0,285.6273,285.6549,284.9208,285.3062,32410.0
2020-01-24 10:50:00,311.02,311.15,310.82,311.15,15724.0,285.3704,285.4897,285.1869,285.4897,15724.0
2020-01-24 11:00:00,311.17,311.57,311.14,311.3,18785.0,285.5081,285.8751,285.4805,285.6273,18785.0
2020-01-24 11:10:00,311.33,311.44,310.71,310.86,17149.0,285.6549,285.7558,285.086,285.2236,17149.0
2020-01-24 11:20:00,310.79,311.14,310.64,311.12,19924.0,285.1594,285.4805,285.0218,285.4622,19924.0
2020-01-24 11:30:00,311.05,311.4,310.79,310.99,17785.0,285.398,285.7191,285.1594,285.3429,17785.0
2020-01-24 11:40:00,311.01,311.24,310.7,311.2,11249.0,285.3613,285.5723,285.0768,285.5356,11249.0
2020-01-24 11:50:00,311.22,311.22,310.87,311.04,14136.0,285.5539,285.5539,285.2328,285.3888,14136.0
2020-01-24 12:00:00,311.01,311.21,310.61,311.21,31685.0,285.3613,285.5448,284.9942,285.5448,31685.0
2020-01-24 12:10:00,311.11,311.29,310.67,310.8,47996.0,285.453,285.6182,285.0493,285.1686,47996.0
2020-01-24 12:20:00,310.82,311.33,310.8,311.19,23794.0,285.1869,285.6549,285.1686,285.5264,23794.0
2020-01-24 12:30:00,311.24,311.48,311.18,311.38,19485.0,285.5723,285.7925,285.5172,285.7007,19485.0
2020-01-24 12:40:00,311.34,311.44,310.87,311.27,16985.0,285.664,285.7558,285.2328,285.5998,16985.0
2020-01-24 12:50:00,311.26,311.94,311.22,311.72,23807.0,285.5906,286.2146,285.5539,286.0127,23807.0
2020-01-24 13:00:00,311.75,311.75,311.05,311.49,20600.0,286.0402,286.0402,285.398,285.8017,20600.0
2020-01-24 13:10:00,311.47,311.76,311.4,311.5,33426.0,285.7833,286.0494,285.7191,285.8108,33426.0
2020-01-24 13:20:00,311.53,312.13,311.5,311.82,29066.0,285.8384,286.3889,285.8108,286.1045,29066.0
2020-01-24 13:30:00,311.78,311.96,311.74,311.78,19591.0,286.0677,286.2329,286.031,286.0677,19591.0
2020-01-24 13:40:00,311.63,311.8,311.11,311.17,15766.0,285.9301,286.0861,285.453,285.5081,15766.0
2020-01-24 13:50:00,311.14,311.32,310.26,310.41,34617.0,285.4805,285.6457,284.6731,284.8107,34617.0
2020-01-24 14:00:00,310.4,310.56,310.14,310.34,17202.0,284.8016,284.9484,284.563,284.7465,17202.0
2020-01-24 14:10:00,310.26,310.35,309.58,309.58,31045.0,284.6731,284.7557,284.0492,284.0492,31045.0
2020-01-24 14:20:00,309.55,309.82,309.17,309.45,22426.0,284.0217,284.2694,283.673,283.9299,22426.0
2020-01-24 14:30:00,309.5,309.79,309.1,309.34,39166.0,283.9758,284.2419,283.6088,283.829,39166.0
2020-01-24 14:40:00,309.38,309.51,309.21,309.51,22997.0,283.8657,283.985,283.7097,283.985,22997.0
2020-01-24 14:50:00,309.47,310.42,309.47,310.33,22922.0,283.9483,284.8199,283.9483,284.7373,22922.0
2020-01-24 15:00:00,310.33,310.58,310.0,310.11,16630.0,284.7373,284.9667,284.4345,284.5355,16630.0
2020-01-24 15:10:00,310.14,310.56,310.0,310.56,22458.0,284.563,284.9484,284.4345,284.9484,22458.0
2020-01-24 15:20:00,310.51,310.57,310.3,310.36,14449.0,284.9025,284.9575,284.7098,284.7649,14449.0
2020-01-24 15:30:00,310.42,310.42,309.77,309.79,37097.0,284.8199,284.8199,284.2235,284.2419,37097.0
2020-01-24 15:40:00,309.73,310.25,309.64,310.07,52860.0,284.1868,284.6639,284.1042,284.4988,52860.0
2020-01-24 15:50:00,310.01,310.66,309.78,310.58,119880.0,284.4437,285.0401,284.2327,284.9667,119880.0
2020-01-27 09:30:00,306.31,308.76,305.65,307.92,132149.0,281.0489,283.2968,280.4433,282.5261,132149.0
2020-01-27 09:40:00,308.07,308.85,307.84,308.66,59847.0,282.6637,283.3794,282.4527,283.2051,59847.0
2020-01-27 09:50:00,308.71,308.93,308.17,308.86,53076.0,283.2509,283.4528,282.7555,283.3886,53076.0
2020-01-27 10:00:00,308.81,309.46,308.75,309.45,34836.0,283.3427,283.9391,283.2876,283.9299,34836.0
2020-01-27 10:10:00,309.48,309.79,308.7,308.87,33194.0,283.9574,284.2419,283.2418,283.3977,33194.0
2020-01-27 10:20:00,308.84,309.54,308.69,309.4,50938.0,283.3702,284.0125,283.2326,283.884,50938.0
2020-01-27 10:30:00,309.36,309.86,308.96,309.73,25364.0,283.8473,284.3061,283.4803,284.1868,25364.0
2020-01-27 10:40:00,309.56,310.4,309.56,310.13,31460.0,284.0308,284.8016,284.0308,284.5538,31460.0
2020-01-27 10:50:00,310.08,310.22,309.74,310.02,45255.0,284.5079,284.6364,284.196,284.4529,45255.0
2020-01-27 11:00:00,310.05,311.0,309.99,310.71,37792.0,284.4804,285.3521,284.4254,285.086,37792.0
2020-01-27 11:10:00,310.61,311.08,310.46,311.06,28466.0,284.9942,285.4255,284.8566,285.4071,28466.0
2020-01-27 11:20:00,311.17,311.38,310.75,310.91,23260.0,285.5081,285.7007,285.1227,285.2695,23260.0
2020-01-27 11:30:00,310.88,311.77,310.72,311.58,27215.0,285.242,286.0586,285.0952,285.8842,27215.0
2020-01-27 11:40:00,311.54,311.54,311.1,311.39,11506.0,285.8475,285.8475,285.4438,285.7099,11506.0
2020-01-27 11:50:00,311.39,311.65,311.26,311.38,21455.0,285.7099,285.9485,285.5906,285.7007,21455.0
2020-01-27 12:00:00,311.36,311.6,310.96,311.06,27760.0,285.6824,285.9026,285.3154,285.4071,27760.0
2020-01-27 12:10:00,311.13,311.49,310.89,311.27,17519.0,285.4714,285.8017,285.2511,285.5998,17519.0
2020-01-27 12:20:00,311.35,311.69,311.14,311.32,16492.0,285.6732,285.9852,285.4805,285.6457,16492.0
2020-01-27 12:30:00,311.31,311.54,311.11,311.15,30314.0,285.6365,285.8475,285.453,285.4897,30314.0
2020-01-27 12:40:00,311.14,311.39,311.02,311.03,18205.0,285.4805,285.7099,285.3704,285.3796,18205.0
2020-01-27 12:50:00,311.06,311.07,310.66,310.95,18718.0,285.4071,285.4163,285.0401,285.3062,18718.0
2020-01-27 13:00:00,311.01,311.14,310.82,310.89,16593.0,285.3613,285.4805,285.1869,285.2511,16593.0
2020-01-27 13:10:00,310.84,311.19,310.74,311.08,13413.0,285.2053,285.5264,285.1135,285.4255,13413.0
2020-01-27 13:20:00,311.19,311.39,311.09,311.29,8008.0,285.5264,285.7099,285.4347,285.6182,8008.0
2020-01-27 13:30:00,311.24,311.62,311.24,311.46,14019.0,285.5723,285.9209,285.5723,285.7741,14019.0
2020-01-27 13:40:00,311.52,311.53,311.1,311.16,12755.0,285.8292,285.8384,285.4438,285.4989,12755.0
2020-01-27 13:50:00,311.1,311.26,310.66,310.77,14791.0,285.4438,285.5906,285.0401,285.141,14791.0
2020-01-27 14:00:00,310.65,310.73,310.36,310.73,12879.0,285.0309,285.1043,284.7649,285.1043,12879.0
2020-01-27 14:10:00,310.74,310.99,310.67,310.83,12309.0,285.1135,285.3429,285.0493,285.1961,12309.0
2020-01-27 14:20:00,310.81,311.07,310.54,311.02,22948.0,285.1777,285.4163,284.93,285.3704,22948.0
2020-01-27 14:30:00,310.99,311.25,310.98,311.05,12351.0,285.3429,285.5815,285.3337,285.398,12351.0
2020-01-27 14:40:00,311.12,311.16,310.75,310.75,16328.0,285.4622,285.4989,285.1227,285.1227,16328.0
2020-01-27 14:50:00,310.65,310.86,310.18,310.53,32091.0,285.0309,285.2236,284.5997,284.9208,32091.0
2020-01-27 15:00:00,310.58,310.81,310.51,310.68,17840.0,284.9667,285.1777,284.9025,285.0585,17840.0
2020-01-27 15:10:00,310.64,310.78,310.34,310.58,21916.0,285.0218,285.1502,284.7465,284.9667,21916.0
2020-01-27 15:20:00,310.6,310.68,310.14,310.14,24374.0,284.9851,285.0585,284.563,284.563,24374.0
2020-01-27 15:30:00,310.22,310.23,309.81,310.23,19313.0,284.6364,284.6456,284.2602,284.6456,19313.0
2020-01-27 15:40:00,310.18,310.22,309.74,309.74,22790.0,284.5997,284.6364,284.196,284.196,22790.0
2020-01-27 15:50:00,309.75,309.76,309.43,309.53,68143.0,284.2052,284.2143,283.9116,284.0033,68143.0
2020-01-28 09:30:00,310.5,311.02,309.54,309.63,35872.0,284.8933,285.3704,284.0125,284.0951,35872.0
2020-01-28 09:40:00,309.75,309.95,309.57,309.91,8960.0,284.2052,284.3887,284.04,284.352,8960.0
2020-01-28 09:50:00,310.0,310.12,309.22,309.56,16549.0,284.4345,284.5446,283.7189,284.0308,16549.0
2020-01-28 10:00:00,309.6,309.88,309.23,309.23,17008.0,284.0675,284.3244,283.728,283.728,17008.0
2020-01-28 10:10:00,309.35,309.5,309.1,309.29,35338.0,283.8382,283.9758,283.6088,283.7831,35338.0
2020-01-28 10:20:00,309.29,310.32,309.17,309.9,39278.0,283.7831,284.7282,283.673,284.3428,39278.0
2020-01-28 10:30:00,309.85,310.19,309.75,309.96,20493.0,284.2969,284.6089,284.2052,284.3978,20493.0
2020-01-28 10:40:00,310.15,310.27,310.03,310.18,8217.0,284.5722,284.6823,284.4621,284.5997,8217.0
2020-01-28 10:50:00,310.18,310.36,309.79,309.84,11987.0,284.5997,284.7649,284.2419,284.2877,11987.0
2020-01-28 11:00:00,309.88,310.14,309.84,310.13,12554.0,284.3244,284.563,284.2877,284.5538,12554.0
2020-01-28 11:10:00,310.12,310.41,310.09,310.18,23930.0,284.5446,284.8107,284.5171,284.5997,23930.0
2020-01-28 11:20:00,310.21,311.32,310.2,311.05,19936.0,284.6272,285.6457,284.6181,285.398,19936.0
2020-01-28 11:30:00,311.06,311.07,310.72,311.0,14333.0,285.4071,285.4163,285.0952,285.3521,14333.0
2020-01-28 11:40:00,310.99,311.17,310.8,310.84,11510.0,285.3429,285.5081,285.1686,285.2053,11510.0
2020-01-28 11:50:00,310.86,311.2,310.86,311.02,12187.0,285.2236,285.5356,285.2236,285.3704,12187.0
2020-01-28 12:00:00,311.13,311.16,310.84,310.99,10251.0,285.4714,285.4989,285.2053,285.3429,10251.0
2020-01-28 12:10:00,311.0,311.15,310.63,311.08,16523.0,285.3521,285.4897,285.0126,285.4255,16523.0
2020-01-28 12:20:00,311.16,311.18,310.92,311.06,11436.0,285.4989,285.5172,285.2787,285.4071,11436.0
2020-01-28 12:30:00,311.0,311.15,310.91,311.0,11817.0,285.3521,285.4897,285.2695,285.3521,11817.0
2020-01-28 12:40:00,310.91,311.16,310.83,311.08,10855.0,285.2695,285.4989,285.1961,285.4255,10855.0
2020-01-28 12:50:00,311.08,311.15,310.82,311.07,5164.0,285.4255,285.4897,285.1869,285.4163,5164.0
2020-01-28 13:00:00,311.06,311.07,310.82,310.82,9852.0,285.4071,285.4163,285.1869,285.1869,9852.0
2020-01-28 13:10:00,310.83,310.92,310.82,310.89,4951.0,285.1961,285.2787,285.1869,285.2511,4951.0
2020-01-28 13:20:00,310.95,311.18,310.94,311.05,6733.0,285.3062,285.5172,285.297,285.398,6733.0
2020-01-28 13:30:00,311.04,311.14,310.83,310.88,8494.0,285.3888,285.4805,285.1961,285.242,8494.0
2020-01-28 13:40:00,311.01,311.2,310.94,311.15,16247.0,285.3613,285.5356,285.297,285.4897,16247.0
2020-01-28 13:50:00,311.15,311.32,310.93,310.93,6678.0,285.4897,285.6457,285.2878,285.2878,6678.0
2020-01-28 14:00:00,311.0,311.22,310.87,310.9,12691.0,285.3521,285.5539,285.2328,285.2603,12691.0
2020-01-28 14:10:00,310.95,311.49,310.9,311.44,13349.0,285.3062,285.8017,285.2603,285.7558,13349.0
2020-01-28 14:20:00,311.41,311.41,311.05,311.1,28216.0,285.7283,285.7283,285.398,285.4438,28216.0
2020-01-28 14:30:00,311.09,311.42,310.99,311.36,9559.0,285.4347,285.7374,285.3429,285.6824,9559.0
2020-01-28 14:40:00,311.38,311.55,311.36,311.48,7766.0,285.7007,285.8567,285.6824,285.7925,7766.0
2020-01-28 14:50:00,311.48,311.62,311.35,311.52,7251.0,285.7925,285.9209,285.6732,285.8292,7251.0
2020-01-28 15:00:00,311.46,311.52,311.04,311.19,14948.0,285.7741,285.8292,285.3888,285.5264,14948.0
2020-01-28 15:10:00,311.26,311.51,311.22,311.43,10428.0,285.5906,285.82,285.5539,285.7466,10428.0
2020-01-28 15:20:00,311.38,311.66,311.36,311.66,13669.0,285.7007,285.9576,285.6824,285.9576,13669.0
2020-01-28 15:30:00,311.71,311.71,311.27,311.29,17497.0,286.0035,286.0035,285.5998,285.6182,17497.0
2020-01-28 15:40:00,311.25,311.48,311.15,311.22,26186.0,285.5815,285.7925,285.4897,285.5539,26186.0
2020-01-28 15:50:00,311.01,311.35,310.75,310.89,82608.0,285.3613,285.6732,285.1227,285.2511,82608.0
2020-01-29 09:30:00,310.86,311.44,310.55,310.93,49005.0,285.2236,285.7558,284.9392,285.2878,49005.0
2020-01-29 09:40:00,311.0,311.15,310.5,310.66,24528.0,285.3521,285.4897,284.8933,285.0401,24528.0
2020-01-29 09:50:00,310.68,310.86,310.11,310.39,13039.0,285.0585,285.2236,284.5355,284.7924,13039.0
2020-01-29 10:00:00,310.39,311.03,310.03,310.7,34337.0,284.7924,285.3796,284.4621,285.0768,34337.0
2020-01-29 10:10:00,310.73,310.83,310.4,310.5,26947.0,285.1043,285.1961,284.8016,284.8933,26947.0
2020-01-29 10:20:00,310.7,310.7,309.76,310.36,18857.0,285.0768,285.0768,284.2143,284.7649,18857.0
2020-01-29 10:30:00,310.38,310.4,309.85,309.86,14718.0,284.7832,284.8016,284.2969,284.3061,14718.0
2020-01-29 10:40:00,309.83,310.06,309.69,309.88,22155.0,284.2786,284.4896,284.1501,284.3244,22155.0
2020-01-29 10:50:00,309.86,310.13,309.5,309.56,14844.0,284.3061,284.5538,283.9758,284.0308,14844.0
2020-01-29 11:00:00,309.58,309.83,309.53,309.53,15242.0,284.0492,284.2786,284.0033,284.0033,15242.0
2020-01-29 11:10:00,309.62,310.16,309.59,310.1,20361.0,284.0859,284.5814,284.0584,284.5263,20361.0
2020-01-29 11:20:00,310.03,310.5,310.02,310.42,12088.0,284.4621,284.8933,284.4529,284.8199,12088.0
2020-01-29 11:30:00,310.48,310.85,310.4,310.61,10874.0,284.875,285.2144,284.8016,284.9942,10874.0
2020-01-29 11:40:00,310.59,310.84,310.44,310.76,11341.0,284.9759,285.2053,284.8383,285.1319,11341.0
2020-01-29 11:50:00,310.74,311.64,310.74,311.57,14407.0,285.1135,285.9393,285.1135,285.8751,14407.0
2020-01-29 12:00:00,311.55,311.63,311.39,311.6,7093.0,285.8567,285.9301,285.7099,285.9026,7093.0
2020-01-29 12:10:00,311.61,311.93,311.49,311.85,8223.0,285.9118,286.2054,285.8017,286.132,8223.0
2020-01-29 12:20:00,311.79,311.85,311.39,311.44,17081.0,286.0769,286.132,285.7099,285.7558,17081.0
2020-01-29 12:30:00,311.46,311.61,311.38,311.55,6808.0,285.7741,285.9118,285.7007,285.8567,6808.0
2020-01-29 12:40:00,311.58,311.58,310.92,311.04,19476.0,285.8842,285.8842,285.2787,285.3888,19476.0
2020-01-29 12:50:00,311.09,311.63,311.04,311.53,14114.0,285.4347,285.9301,285.3888,285.8384,14114.0
2020-01-29 13:00:00,311.49,311.85,311.49,311.75,6208.0,285.8017,286.132,285.8017,286.0402,6208.0
2020-01-29 13:10:00,311.74,311.9,311.71,311.81,17289.0,286.031,286.1779,286.0035,286.0953,17289.0
2020-01-29 13:20:00,311.86,311.9,311.53,311.77,32974.0,286.1412,286.1779,285.8384,286.0586,32974.0
2020-01-29 13:30:00,311.77,311.82,311.54,311.7,9749.0,286.0586,286.1045,285.8475,285.9943,9749.0
2020-01-29 13:40:00,311.7,311.7,311.45,311.47,8823.0,285.9943,285.9943,285.765,285.7833,8823.0
2020-01-29 13:50:00,311.44,311.66,311.12,311.51,10373.0,285.7558,285.9576,285.4622,285.82,10373.0
2020-01-29 14:00:00,311.57,311.97,311.2,311.78,16643.0,285.8751,286.2421,285.5356,286.0677,16643.0
2020-01-29 14:10:00,311.81,311.91,311.56,311.77,15546.0,286.0953,286.187,285.8659,286.0586,15546.0
2020-01-29 14:20:00,311.86,311.97,311.8,311.9,9426.0,286.1412,286.2421,286.0861,286.1779,9426.0
2020-01-29 14:30:00,311.89,311.94,311.48,311.48,9934.0,286.1687,286.2146,285.7925,285.7925,9934.0
2020-01-29 14:40:00,311.53,311.58,311.06,311.12,32677.0,285.8384,285.8842,285.4071,285.4622,32677.0
2020-01-29 14:50:00,311.17,311.23,310.89,310.9,15046.0,285.5081,285.5631,285.2511,285.2603,15046.0
2020-01-29 15:00:00,310.94,311.0,310.52,310.94,29084.0,285.297,285.3521,284.9117,285.297,29084.0
2020-01-29 15:10:00,310.91,310.91,310.25,310.37,17536.0,285.2695,285.2695,284.6639,284.774,17536.0
2020-01-29 15:20:00,310.36,310.49,309.97,310.33,18191.0,284.7649,284.8841,284.407,284.7373,18191.0
2020-01-29 15:30:00,310.32,310.53,310.0,310.13,33934.0,284.7282,284.9208,284.4345,284.5538,33934.0
2020-01-29 15:40:00,310.13,310.13,309.72,309.9,23502.0,284.5538,284.5538,284.1776,284.3428,23502.0
2020-01-29 15:50:00,309.75,310.04,309.38,309.54,44286.0,284.2052,284.4712,283.8657,284.0125,44286.0
2020-01-30 09:30:00,308.84,309.64,307.41,309.0,34985.0,283.3702,284.1042,282.0581,283.517,34985.0
2020-01-30 09:40:00,308.99,309.4,308.5,309.24,10459.0,283.5078,283.884,283.0582,283.7372,10459.0
2020-01-30 09:50:00,309.32,309.46,308.9,309.14,12232.0,283.8106,283.9391,283.4253,283.6455,12232.0
2020-01-30 10:00:00,309.01,309.05,308.41,308.85,16434.0,283.5262,283.5629,282.9757,283.3794,16434.0
2020-01-30 10:10:00,308.79,308.85,308.23,308.3,19156.0,283.3243,283.3794,282.8105,282.8747,19156.0
2020-01-30 10:20:00,308.26,308.78,308.26,308.6,10156.0,282.838,283.3152,282.838,283.15,10156.0
2020-01-30 10:30:00,308.61,308.67,307.55,307.62,12374.0,283.1592,283.2142,282.1866,282.2508,12374.0
2020-01-30 10:40:00,307.67,307.76,306.8,307.38,43421.0,282.2967,282.3793,281.4984,282.0306,43421.0
2020-01-30 10:50:00,307.37,307.37,306.66,307.01,31819.0,282.0214,282.0214,281.37,281.6911,31819.0
2020-01-30 11:00:00,306.86,307.67,306.86,307.37,7016.0,281.5535,282.2967,281.5535,282.0214,7016.0
2020-01-30 11:10:00,307.27,308.13,307.27,307.83,13125.0,281.9297,282.7188,281.9297,282.4435,13125.0
2020-01-30 11:20:00,307.83,308.27,307.81,308.01,10852.0,282.4435,282.8472,282.4252,282.6087,10852.0
2020-01-30 11:30:00,307.98,308.63,307.92,308.42,10071.0,282.5811,283.1775,282.5261,282.9848,10071.0
2020-01-30 11:40:00,308.46,309.15,308.45,309.11,8563.0,283.0215,283.6546,283.0124,283.6179,8563.0
2020-01-30 11:50:00,309.17,309.28,308.69,308.84,10870.0,283.673,283.7739,283.2326,283.3702,10870.0
2020-01-30 12:00:00,308.73,308.73,308.47,308.48,5573.0,283.2693,283.2693,283.0307,283.0399,5573.0
2020-01-30 12:10:00,308.4,308.5,308.28,308.42,10132.0,282.9665,283.0582,282.8564,282.9848,10132.0
2020-01-30 12:20:00,308.41,308.44,307.83,307.83,10225.0,282.9757,283.0032,282.4435,282.4435,10225.0
2020-01-30 12:30:00,307.82,307.82,307.38,307.4,5408.0,282.4343,282.4343,282.0306,282.049,5408.0
2020-01-30 12:40:00,307.38,307.5,307.17,307.17,7521.0,282.0306,282.1407,281.8379,281.8379,7521.0
2020-01-30 12:50:00,307.27,307.54,307.15,307.2,7058.0,281.9297,282.1774,281.8196,281.8655,7058.0
2020-01-30 13:00:00,307.2,307.44,307.1,307.15,12654.0,281.8655,282.0857,281.7737,281.8196,12654.0
2020-01-30 13:10:00,307.13,307.45,307.1,307.11,6986.0,281.8012,282.0948,281.7737,281.7829,6986.0
2020-01-30 13:20:00,307.05,307.49,307.04,307.31,6557.0,281.7278,282.1315,281.7187,281.9664,6557.0
2020-01-30 13:30:00,307.37,307.66,307.29,307.66,8886.0,282.0214,282.2875,281.948,282.2875,8886.0
2020-01-30 13:40:00,307.57,307.8,307.47,307.64,8476.0,282.2049,282.416,282.1132,282.2692,8476.0
2020-01-30 13:50:00,307.63,307.78,307.59,307.75,8234.0,282.26,282.3976,282.2233,282.3701,8234.0
2020-01-30 14:00:00,307.77,307.95,307.63,307.88,6924.0,282.3885,282.5536,282.26,282.4894,6924.0
2020-01-30 14:10:00,307.96,308.07,307.8,308.07,8854.0,282.5628,282.6637,282.416,282.6637,8854.0
2020-01-30 14:20:00,308.06,308.15,308.0,308.08,6005.0,282.6545,282.7371,282.5995,282.6729,6005.0
2020-01-30 14:30:00,308.09,308.17,307.94,308.06,7191.0,282.6821,282.7555,282.5444,282.6545,7191.0
2020-01-30 14:40:00,308.06,308.84,307.79,308.66,20842.0,282.6545,283.3702,282.4068,283.2051,20842.0
2020-01-30 14:50:00,308.81,309.16,308.47,308.85,18495.0,283.3427,283.6638,283.0307,283.3794,18495.0
2020-01-30 15:00:00,309.01,309.2,308.72,308.74,17730.0,283.5262,283.7005,283.2601,283.2785,17730.0
2020-01-30 15:10:00,308.75,309.1,308.64,309.1,15347.0,283.2876,283.6088,283.1867,283.6088,15347.0
2020-01-30 15:20:00,309.05,309.36,308.79,308.88,18686.0,283.5629,283.8473,283.3243,283.4069,18686.0
2020-01-30 15:30:00,308.83,309.03,308.73,309.03,18636.0,283.361,283.5445,283.2693,283.5445,18636.0
2020-01-30 15:40:00,309.02,309.45,308.89,309.44,25780.0,283.5354,283.9299,283.4161,283.9207,25780.0
2020-01-30 15:50:00,309.29,309.57,309.04,309.57,99315.0,283.7831,284.04,283.5537,284.04,99315.0
2020-01-31 09:30:00,308.24,309.18,308.0,308.38,44633.0,282.8197,283.6822,282.5995,282.9481,44633.0
2020-01-31 09:40:00,308.38,308.4,307.52,307.83,22001.0,282.9481,282.9665,282.1591,282.4435,22001.0
2020-01-31 09:50:00,307.94,308.19,307.56,308.19,20231.0,282.5444,282.7738,282.1958,282.7738,20231.0
2020-01-31 10:00:00,308.22,308.22,307.37,307.71,15068.0,282.8013,282.8013,282.0214,282.3334,15068.0
2020-01-31 10:10:00,307.55,307.82,307.25,307.55,14602.0,282.1866,282.4343,281.9113,282.1866,14602.0
2020-01-31 10:20:00,307.5,307.81,306.86,306.86,22896.0,282.1407,282.4252,281.5535,281.5535,22896.0
2020-01-31 10:30:00,306.83,307.02,306.7,306.77,29306.0,281.526,281.7003,281.4067,281.4709,29306.0
2020-01-31 10:40:00,306.72,307.21,306.6,306.62,13579.0,281.425,281.8746,281.3149,281.3333,13579.0
2020-01-31 10:50:00,306.57,306.87,306.38,306.57,14020.0,281.2874,281.5627,281.1131,281.2874,14020.0
2020-01-31 11:00:00,306.51,306.82,306.17,306.21,20669.0,281.2324,281.5168,280.9204,280.9571,20669.0
2020-01-31 11:10:00,306.29,306.43,305.34,306.22,29537.0,281.0305,281.159,280.1589,280.9663,29537.0
2020-01-31 11:20:00,306.2,306.57,305.71,305.88,16927.0,280.9479,281.2874,280.4983,280.6543,16927.0
2020-01-31 11:30:00,305.84,306.35,305.66,305.81,14863.0,280.6176,281.0856,280.4525,280.5901,14863.0
2020-01-31 11:40:00,305.87,306.43,305.85,306.35,17426.0,280.6451,281.159,280.6268,281.0856,17426.0
2020-01-31 11:50:00,306.35,306.55,305.98,306.55,11290.0,281.0856,281.2691,280.7461,281.2691,11290.0
2020-01-31 12:00:00,306.56,306.56,305.77,305.84,24601.0,281.2782,281.2782,280.5534,280.6176,24601.0
2020-01-31 12:10:00,305.93,306.1,305.58,305.68,11412.0,280.7002,280.8562,280.3791,280.4708,11412.0
2020-01-31 12:20:00,305.73,305.83,305.34,305.58,19134.0,280.5167,280.6084,280.1589,280.3791,19134.0
2020-01-31 12:30:00,305.69,305.69,304.75,304.92,31487.0,280.48,280.48,279.6175,279.7735,31487.0
2020-01-31 12:40:00,304.88,305.88,304.81,305.5,23647.0,279.7368,280.6543,279.6726,280.3057,23647.0
2020-01-31 12:50:00,305.43,305.52,305.0,305.31,16371.0,280.2414,280.324,279.8469,280.1313,16371.0
2020-01-31 13:00:00,305.31,305.79,305.25,305.37,18452.0,280.1313,280.5717,280.0763,280.1864,18452.0
2020-01-31 13:10:00,305.3,305.37,304.93,305.23,23846.0,280.1222,280.1864,279.7827,280.0579,23846.0
2020-01-31 13:20:00,305.15,305.64,305.07,305.58,20138.0,279.9845,280.4341,279.9111,280.3791,20138.0
2020-01-31 13:30:00,305.56,305.56,305.09,305.22,27850.0,280.3607,280.3607,279.9295,280.0487,27850.0
2020-01-31 13:40:00,305.31,305.37,304.94,305.2,16399.0,280.1313,280.1864,279.7918,280.0304,16399.0
2020-01-31 13:50:00,305.15,305.68,304.98,305.58,21040.0,279.9845,280.4708,279.8285,280.3791,21040.0
2020-01-31 14:00:00,305.69,305.9,305.56,305.69,17281.0,280.48,280.6727,280.3607,280.48,17281.0
2020-01-31 14:10:00,305.62,305.99,305.62,305.99,19074.0,280.4158,280.7552,280.4158,280.7552,19074.0
2020-01-31 14:20:00,305.94,305.95,305.29,305.55,23645.0,280.7094,280.7185,280.113,280.3515,23645.0
2020-01-31 14:30:00,305.5,306.14,305.37,306.03,13995.0,280.3057,280.8929,280.1864,280.7919,13995.0
2020-01-31 14:40:00,306.14,306.16,305.43,305.48,13377.0,280.8929,280.9112,280.2414,280.2873,13377.0
2020-01-31 14:50:00,305.38,305.91,305.37,305.74,12346.0,280.1956,280.6818,280.1864,280.5259,12346.0
2020-01-31 15:00:00,305.75,305.94,305.28,305.42,18434.0,280.535,280.7094,280.1038,280.2323,18434.0
2020-01-31 15:10:00,305.48,305.53,305.1,305.43,21726.0,280.2873,280.3332,279.9386,280.2414,21726.0
2020-01-31 15:20:00,305.42,305.51,305.11,305.16,20053.0,280.2323,280.3148,279.9478,279.9937,20053.0
2020-01-31 15:30:00,305.13,305.3,304.9,304.99,30964.0,279.9662,280.1222,279.7551,279.8377,30964.0
2020-01-31 15:40:00,305.0,305.65,304.56,305.38,54845.0,279.8469,280.4433,279.4432,280.1956,54845.0
2020-01-31 15:50:00,305.33,306.0,305.33,305.53,120412.0,280.1497,280.7644,280.1497,280.3332,120412.0
2020-02-03 09:30:00,307.15,307.82,305.76,306.99,105966.0,281.8196,282.4343,280.5442,281.6728,105966.0
2020-02-03 09:40:00,307.09,308.0,306.57,307.96,63792.0,281.7645,282.5995,281.2874,282.5628,63792.0
2020-02-03 09:50:00,307.87,308.58,307.3,307.85,56540.0,282.4802,283.1317,281.9572,282.4619,56540.0
2020-02-03 10:00:00,307.94,308.25,305.85,306.0,32105.0,282.5444,282.8289,280.6268,280.7644,32105.0
2020-02-03 10:10:00,305.97,306.46,305.94,306.1,32059.0,280.7369,281.1865,280.7094,280.8562,32059.0
2020-02-03 10:20:00,305.97,306.85,305.96,306.71,15895.0,280.7369,281.5443,280.7277,281.4159,15895.0
2020-02-03 10:30:00,306.69,307.03,305.96,306.24,39272.0,281.3975,281.7095,280.7277,280.9846,39272.0
2020-02-03 10:40:00,306.23,306.23,305.68,305.68,29330.0,280.9755,280.9755,280.4708,280.4708,29330.0
2020-02-03 10:50:00,305.72,305.85,305.13,305.36,26637.0,280.5075,280.6268,279.9662,280.1772,26637.0
2020-02-03 11:00:00,305.41,305.69,305.24,305.51,16602.0,280.2231,280.48,280.0671,280.3148,16602.0
2020-02-03 11:10:00,305.42,306.11,305.1,306.11,39672.0,280.2323,280.8654,279.9386,280.8654,39672.0
2020-02-03 11:20:00,306.0,306.78,305.84,305.88,40089.0,280.7644,281.4801,280.6176,280.6543,40089.0
2020-02-03 11:30:00,305.95,306.01,305.37,305.47,18732.0,280.7185,280.7736,280.1864,280.2781,18732.0
2020-02-03 11:40:00,305.5,305.5,304.1,304.19,50189.0,280.3057,280.3057,279.0211,279.1037,50189.0
2020-02-03 11:50:00,304.19,304.35,304.11,304.11,19832.0,279.1037,279.2505,279.0303,279.0303,19832.0
2020-02-03 12:00:00,304.16,304.64,304.14,304.51,17477.0,279.0762,279.5166,279.0578,279.3973,17477.0
2020-02-03 12:10:00,304.4,304.97,304.22,304.97,14114.0,279.2964,279.8194,279.1312,279.8194,14114.0
2020-02-03 12:20:00,305.03,305.28,304.89,304.92,25606.0,279.8744,280.1038,279.746,279.7735,25606.0
2020-02-03 12:30:00,304.92,304.93,304.44,304.53,14298.0,279.7735,279.7827,279.3331,279.4157,14298.0
2020-02-03 12:40:00,304.58,304.77,304.43,304.65,9056.0,279.4615,279.6359,279.3239,279.5258,9056.0
2020-02-03 12:50:00,304.59,304.72,304.48,304.53,13798.0,279.4707,279.59,279.3698,279.4157,13798.0
2020-02-03 13:00:00,304.55,304.64,304.24,304.43,15479.0,279.434,279.5166,279.1496,279.3239,15479.0
2020-02-03 13:10:00,304.43,304.53,303.67,303.86,29189.0,279.3239,279.4157,278.6266,278.8009,29189.0
2020-02-03 13:20:00,303.82,303.9,303.47,303.54,27288.0,278.7642,278.8376,278.4431,278.5073,27288.0
2020-02-03 13:30:00,303.54,304.09,303.48,304.03,23885.0,278.5073,279.0119,278.4522,278.9569,23885.0
2020-02-03 13:40:00,304.04,304.33,303.95,304.29,13624.0,278.9661,279.2321,278.8835,279.1954,13624.0
2020-02-03 13:50:00,304.29,304.29,303.98,304.18,22632.0,279.1954,279.1954,278.911,279.0945,22632.0
2020-02-03 14:00:00,304.15,304.15,303.5,303.59,18619.0,279.067,279.067,278.4706,278.5532,18619.0
2020-02-03 14:10:00,303.56,303.57,303.1,303.44,23635.0,278.5256,278.5348,278.1036,278.4155,23635.0
2020-02-03 14:20:00,303.48,303.57,302.25,302.36,112101.0,278.4522,278.5348,277.3237,277.4246,112101.0
2020-02-03 14:30:00,302.41,302.69,301.67,302.21,76082.0,277.4705,277.7274,276.7915,277.287,76082.0
2020-02-03 14:40:00,302.25,303.27,302.25,303.0,18774.0,277.3237,278.2596,277.3237,278.0118,18774.0
2020-02-03 14:50:00,303.01,303.29,302.83,302.95,9632.0,278.021,278.2779,277.8558,277.966,9632.0
2020-02-03 15:00:00,302.9,303.19,302.8,303.01,12074.0,277.9201,278.1862,277.8283,278.021,12074.0
2020-02-03 15:10:00,303.0,303.35,302.96,303.3,19802.0,278.0118,278.333,277.9751,278.2871,19802.0
2020-02-03 15:20:00,303.31,303.97,303.27,303.85,25109.0,278.2963,278.9018,278.2596,278.7917,25109.0
2020-02-03 15:30:00,303.9,303.92,303.12,303.3,131873.0,278.8376,278.856,278.1219,278.2871,131873.0
2020-02-03 15:40:00,303.34,303.6,302.81,302.83,37196.0,278.3238,278.5623,277.8375,277.8558,37196.0
2020-02-03 15:50:00,302.77,302.81,301.82,301.92,167353.0,277.8008,277.8375,276.9291,277.0209,167353.0
2020-02-04 09:30:00,304.57,305.31,303.51,304.01,71116.0,279.4524,280.1313,278.4798,278.9385,71116.0
2020-02-04 09:40:00,304.08,304.35,303.6,303.93,24599.0,279.0028,279.2505,278.5623,278.8651,24599.0
2020-02-04 09:50:00,304.02,304.4,303.67,303.94,38919.0,278.9477,279.2964,278.6266,278.8743,38919.0
2020-02-04 10:00:00,304.06,304.19,303.71,303.8,34275.0,278.9844,279.1037,278.6633,278.7459,34275.0
2020-02-04 10:10:00,303.84,304.13,303.31,303.94,23474.0,278.7826,279.0486,278.2963,278.8743,23474.0
2020-02-04 10:20:00,304.0,304.06,303.42,303.81,23608.0,278.9294,278.9844,278.3972,278.755,23608.0
2020-02-04 10:30:00,303.85,303.96,303.62,303.84,15699.0,278.7917,278.8927,278.5807,278.7826,15699.0
2020-02-04 10:40:00,303.9,304.0,303.63,303.67,14420.0,278.8376,278.9294,278.5899,278.6266,14420.0
2020-02-04 10:50:00,303.63,304.02,303.56,303.62,22916.0,278.5899,278.9477,278.5256,278.5807,22916.0
2020-02-04 11:00:00,303.68,303.68,303.16,303.34,15034.0,278.6358,278.6358,278.1586,278.3238,15034.0
2020-02-04 11:10:00,303.3,303.36,302.98,303.18,39383.0,278.2871,278.3421,277.9935,278.177,39383.0
2020-02-04 11:20:00,303.21,303.24,302.86,302.92,29992.0,278.2045,278.232,277.8834,277.9384,29992.0
2020-02-04 11:30:00,302.92,303.16,302.91,303.09,18906.0,277.9384,278.1586,277.9293,278.0944,18906.0
2020-02-04 11:40:00,303.01,303.49,302.76,303.24,80836.0,278.021,278.4614,277.7916,278.232,80836.0
2020-02-04 11:50:00,303.24,303.36,303.11,303.26,22936.0,278.232,278.3421,278.1128,278.2504,22936.0
2020-02-04 12:00:00,303.32,304.21,303.23,304.17,14450.0,278.3054,279.122,278.2229,279.0853,14450.0
2020-02-04 12:10:00,304.16,304.4,304.12,304.18,18464.0,279.0762,279.2964,279.0395,279.0945,18464.0
2020-02-04 12:20:00,304.16,304.51,304.16,304.33,13743.0,279.0762,279.3973,279.0762,279.2321,13743.0
2020-02-04 12:30:00,304.32,304.37,304.16,304.33,9154.0,279.223,279.2688,279.0762,279.2321,9154.0
2020-02-04 12:40:00,304.28,304.35,304.01,304.02,17433.0,279.1863,279.2505,278.9385,278.9477,17433.0
2020-02-04 12:50:00,304.06,304.62,304.06,304.62,20837.0,278.9844,279.4982,278.9844,279.4982,20837.0
2020-02-04 13:00:00,304.64,304.7,304.49,304.49,11978.0,279.5166,279.5716,279.379,279.379,11978.0
2020-02-04 13:10:00,304.5,304.65,304.38,304.54,10956.0,279.3881,279.5258,279.278,279.4248,10956.0
2020-02-04 13:20:00,304.55,304.72,304.44,304.7,9409.0,279.434,279.59,279.3331,279.5716,9409.0
2020-02-04 13:30:00,304.74,305.59,304.74,305.54,28571.0,279.6083,280.3882,279.6083,280.3424,28571.0
2020-02-04 13:40:00,305.53,305.91,305.43,305.43,24165.0,280.3332,280.6818,280.2414,280.2414,24165.0
2020-02-04 13:50:00,305.47,305.5,305.07,305.5,15943.0,280.2781,280.3057,279.9111,280.3057,15943.0
2020-02-04 14:00:00,305.55,305.55,305.15,305.15,7951.0,280.3515,280.3515,279.9845,279.9845,7951.0
2020-02-04 14:10:00,305.19,305.38,304.96,305.11,56633.0,280.0212,280.1956,279.8102,279.9478,56633.0
2020-02-04 14:20:00,305.07,305.16,304.77,304.93,17285.0,279.9111,279.9937,279.6359,279.7827,17285.0
2020-02-04 14:30:00,304.89,305.42,304.84,305.3,20683.0,279.746,280.2323,279.7001,280.1222,20683.0
2020-02-04 14:40:00,305.31,305.57,305.26,305.52,15297.0,280.1313,280.3699,280.0854,280.324,15297.0
2020-02-04 14:50:00,305.56,305.56,305.26,305.39,25388.0,280.3607,280.3607,280.0854,280.2047,25388.0
2020-02-04 15:00:00,305.32,305.52,305.21,305.27,24733.0,280.1405,280.324,280.0396,280.0946,24733.0
2020-02-04 15:10:00,305.26,305.47,305.25,305.43,19026.0,280.0854,280.2781,280.0763,280.2414,19026.0
2020-02-04 15:20:00,305.41,305.48,305.29,305.41,21844.0,280.2231,280.2873,280.113,280.2231,21844.0
2020-02-04 15:30:00,305.36,305.53,305.22,305.31,38485.0,280.1772,280.3332,280.0487,280.1313,38485.0
2020-02-04 15:40:00,305.32,305.32,304.85,304.97,32877.0,280.1405,280.1405,279.7093,279.8194,32877.0
2020-02-04 15:50:00,304.94,305.07,304.59,304.9,175423.0,279.7918,279.9111,279.4707,279.7551,175423.0
2020-02-05 09:30:00,307.0,307.53,305.4,306.48,54449.0,281.682,282.1682,280.2139,281.2048,54449.0
2020-02-05 09:40:00,306.2,307.65,306.12,306.5,41191.0,280.9479,282.2783,280.8745,281.2232,41191.0
2020-02-05 09:50:00,306.6,306.85,306.1,306.29,26796.0,281.3149,281.5443,280.8562,281.0305,26796.0
2020-02-05 10:00:00,306.38,307.1,306.26,306.56,39776.0,281.1131,281.7737,281.003,281.2782,39776.0
2020-02-05 10:10:00,306.62,306.74,306.27,306.33,23147.0,281.3333,281.4434,281.0122,281.0672,23147.0
2020-02-05 10:20:00,306.29,306.5,305.83,306.14,19613.0,281.0305,281.2232,280.6084,280.8929,19613.0
2020-02-05 10:30:00,306.17,306.18,305.63,305.94,20045.0,280.9204,280.9296,280.4249,280.7094,20045.0
2020-02-05 10:40:00,305.99,306.52,305.94,306.52,20881.0,280.7552,281.2415,280.7094,281.2415,20881.0
2020-02-05 10:50:00,306.58,307.25,306.49,307.08,20323.0,281.2966,281.9113,281.214,281.7554,20323.0
2020-02-05 11:00:00,307.01,307.13,306.68,306.84,12812.0,281.6911,281.8012,281.3883,281.5351,12812.0
2020-02-05 11:10:00,306.83,307.35,306.75,307.35,15429.0,281.526,282.0031,281.4526,282.0031,15429.0
2020-02-05 11:20:00,307.39,307.95,307.36,307.61,13936.0,282.0398,282.5536,282.0123,282.2416,13936.0
2020-02-05 11:30:00,307.56,307.68,307.22,307.36,17257.0,282.1958,282.3059,281.8838,282.0123,17257.0
2020-02-05 11:40:00,307.3,307.84,307.18,307.81,17064.0,281.9572,282.4527,281.8471,282.4252,17064.0
2020-02-05 11:50:00,307.77,308.06,307.64,307.96,9422.0,282.3885,282.6545,282.2692,282.5628,9422.0
2020-02-05 12:00:00,307.94,308.43,307.87,308.41,30402.0,282.5444,282.994,282.4802,282.9757,30402.0
2020-02-05 12:10:00,308.4,308.53,308.18,308.28,15373.0,282.9665,283.0858,282.7646,282.8564,15373.0
2020-02-05 12:20:00,308.2,308.4,308.08,308.17,7560.0,282.783,282.9665,282.6729,282.7555,7560.0
2020-02-05 12:30:00,308.08,308.08,307.7,307.86,8385.0,282.6729,282.6729,282.3242,282.471,8385.0
2020-02-05 12:40:00,307.89,308.0,307.83,307.9,6719.0,282.4986,282.5995,282.4435,282.5077,6719.0
2020-02-05 12:50:00,307.93,308.01,307.8,307.85,8938.0,282.5353,282.6087,282.416,282.4619,8938.0
2020-02-05 13:00:00,307.84,308.41,307.84,308.37,18620.0,282.4527,282.9757,282.4527,282.939,18620.0
2020-02-05 13:10:00,308.35,308.59,308.26,308.41,18493.0,282.9206,283.1408,282.838,282.9757,18493.0
2020-02-05 13:20:00,308.43,308.49,308.1,308.34,11811.0,282.994,283.0491,282.6912,282.9114,11811.0
2020-02-05 13:30:00,308.26,308.47,308.11,308.17,8846.0,282.838,283.0307,282.7004,282.7555,8846.0
2020-02-05 13:40:00,308.15,308.53,308.05,308.45,9749.0,282.7371,283.0858,282.6454,283.0124,9749.0
2020-02-05 13:50:00,308.39,308.77,308.29,308.64,28697.0,282.9573,283.306,282.8656,283.1867,28697.0
2020-02-05 14:00:00,308.62,308.73,308.48,308.6,12375.0,283.1684,283.2693,283.0399,283.15,12375.0
2020-02-05 14:10:00,308.6,309.11,308.6,309.11,15656.0,283.15,283.6179,283.15,283.6179,15656.0
2020-02-05 14:20:00,309.12,309.59,309.05,309.27,17532.0,283.6271,284.0584,283.5629,283.7647,17532.0
2020-02-05 14:30:00,309.23,309.37,308.98,309.05,18387.0,283.728,283.8565,283.4987,283.5629,18387.0
2020-02-05 14:40:00,308.99,309.04,308.53,308.65,16291.0,283.5078,283.5537,283.0858,283.1959,16291.0
2020-02-05 14:50:00,308.71,308.75,308.58,308.6,28549.0,283.2509,283.2876,283.1317,283.15,28549.0
2020-02-05 15:00:00,308.64,308.86,308.6,308.64,28810.0,283.1867,283.3886,283.15,283.1867,28810.0
2020-02-05 15:10:00,308.65,308.73,308.53,308.62,22478.0,283.1959,283.2693,283.0858,283.1684,22478.0
2020-02-05 15:20:00,308.63,308.85,308.55,308.63,27156.0,283.1775,283.3794,283.1041,283.1775,27156.0
2020-02-05 15:30:00,308.61,308.64,308.35,308.38,30956.0,283.1592,283.1867,282.9206,282.9481,30956.0
2020-02-05 15:40:00,308.37,308.53,308.05,308.17,38430.0,282.939,283.0858,282.6454,282.7555,38430.0
2020-02-05 15:50:00,308.17,309.02,307.91,308.99,119614.0,282.7555,283.5354,282.5169,283.5078,119614.0
2020-02-06 09:30:00,309.0,309.93,307.85,309.13,84505.0,284.1103,284.9654,283.0529,284.2298,84505.0
2020-02-06 09:40:00,309.03,309.59,308.6,308.9,41817.0,284.1379,284.6528,283.7425,284.0184,41817.0
2020-02-06 09:50:00,308.94,310.87,308.94,310.55,46027.0,284.0552,285.8297,284.0552,285.5355,46027.0
2020-02-06 10:00:00,310.52,311.39,310.19,311.16,37633.0,285.5079,286.3078,285.2045,286.0963,37633.0
2020-02-06 10:10:00,311.22,311.84,310.75,310.9,55104.0,286.1515,286.7216,285.7194,285.8573,55104.0
2020-02-06 10:20:00,310.82,310.94,310.35,310.71,27699.0,285.7837,285.8941,285.3516,285.6826,27699.0
2020-02-06 10:30:00,310.44,310.57,309.76,310.04,29858.0,285.4343,285.5539,284.8091,285.0665,29858.0
2020-02-06 10:40:00,310.07,310.46,309.68,310.31,24756.0,285.0941,285.4527,284.7355,285.3148,24756.0
2020-02-06 10:50:00,310.32,310.51,309.82,310.08,18291.0,285.324,285.4987,284.8643,285.1033,18291.0
2020-02-06 11:00:00,310.03,310.33,309.76,309.92,17726.0,285.0574,285.3332,284.8091,284.9562,17726.0
2020-02-06 11:10:00,309.95,310.19,309.83,309.9,20947.0,284.9838,285.2045,284.8735,284.9378,20947.0
2020-02-06 11:20:00,309.94,310.51,309.88,310.48,33920.0,284.9746,285.4987,284.9194,285.4711,33920.0
2020-02-06 11:30:00,310.5,310.63,310.13,310.52,18005.0,285.4895,285.609,285.1493,285.5079,18005.0
2020-02-06 11:40:00,310.55,310.7,310.35,310.61,16624.0,285.5355,285.6734,285.3516,285.5906,16624.0
2020-02-06 11:50:00,310.61,310.93,310.43,310.8,24382.0,285.5906,285.8849,285.4251,285.7653,24382.0
2020-02-06 12:00:00,310.79,311.25,310.74,311.17,16389.0,285.7561,286.1791,285.7102,286.1055,16389.0
2020-02-06 12:10:00,311.13,311.14,310.82,311.05,15121.0,286.0687,286.0779,285.7837,285.9952,15121.0
2020-02-06 12:20:00,311.06,311.22,311.0,311.16,10725.0,286.0044,286.1515,285.9492,286.0963,10725.0
2020-02-06 12:30:00,311.17,311.19,310.85,310.91,18473.0,286.1055,286.1239,285.8113,285.8665,18473.0
2020-02-06 12:40:00,310.87,311.01,310.6,310.69,11063.0,285.8297,285.9584,285.5814,285.6642,11063.0
2020-02-06 12:50:00,310.66,310.66,310.48,310.48,16116.0,285.6366,285.6366,285.4711,285.4711,16116.0
2020-02-06 13:00:00,310.5,310.8,310.47,310.58,21780.0,285.4895,285.7653,285.4619,285.5631,21780.0
2020-02-06 13:10:00,310.59,310.65,310.44,310.44,12881.0,285.5722,285.6274,285.4343,285.4343,12881.0
2020-02-06 13:20:00,310.44,310.45,309.96,310.01,16420.0,285.4343,285.4435,284.993,285.039,16420.0
2020-02-06 13:30:00,310.02,310.06,309.86,309.9,6324.0,285.0482,285.0849,284.901,284.9378,6324.0
2020-02-06 13:40:00,309.87,310.05,309.8,309.85,10032.0,284.9102,285.0757,284.8459,284.8919,10032.0
2020-02-06 13:50:00,309.89,310.05,309.69,309.69,13712.0,284.9286,285.0757,284.7447,284.7447,13712.0
2020-02-06 14:00:00,309.73,310.18,309.64,310.16,17507.0,284.7815,285.1953,284.6988,285.1769,17507.0
2020-02-06 14:10:00,310.14,310.2,309.87,309.9,8344.0,285.1585,285.2137,284.9102,284.9378,8344.0
2020-02-06 14:20:00,309.89,309.91,309.52,309.71,13842.0,284.9286,284.947,284.5884,284.7631,13842.0
2020-02-06 14:30:00,309.75,309.86,309.41,309.52,14462.0,284.7999,284.901,284.4873,284.5884,14462.0
2020-02-06 14:40:00,309.52,309.76,309.39,309.53,8960.0,284.5884,284.8091,284.4689,284.5976,8960.0
2020-02-06 14:50:00,309.52,309.69,309.42,309.47,11245.0,284.5884,284.7447,284.4965,284.5425,11245.0
2020-02-06 15:00:00,309.51,309.85,309.5,309.85,9353.0,284.5792,284.8919,284.57,284.8919,9353.0
2020-02-06 15:10:00,309.75,309.81,309.54,309.57,14883.0,284.7999,284.8551,284.6068,284.6344,14883.0
2020-02-06 15:20:00,309.57,309.83,309.48,309.79,14123.0,284.6344,284.8735,284.5517,284.8367,14123.0
2020-02-06 15:30:00,309.8,309.93,309.74,309.84,21711.0,284.8459,284.9654,284.7907,284.8827,21711.0
2020-02-06 15:40:00,309.84,309.96,309.71,309.85,31769.0,284.8827,284.993,284.7631,284.8919,31769.0
2020-02-06 15:50:00,309.88,311.01,309.84,310.71,145303.0,284.9194,285.9584,284.8827,285.6826,145303.0
2020-02-07 09:30:00,309.98,310.49,309.68,310.14,35277.0,285.0114,285.4803,284.7355,285.1585,35277.0
2020-02-07 09:40:00,310.28,310.35,309.41,309.48,14092.0,285.2872,285.3516,284.4873,284.5517,14092.0
2020-02-07 09:50:00,309.53,310.19,309.12,309.8,24901.0,284.5976,285.2045,284.2207,284.8459,24901.0
2020-02-07 10:00:00,309.84,310.59,309.7,310.48,17453.0,284.8827,285.5722,284.7539,285.4711,17453.0
2020-02-07 10:10:00,310.44,311.54,310.44,311.48,22498.0,285.4343,286.4457,285.4343,286.3906,22498.0
2020-02-07 10:20:00,311.58,311.69,310.64,311.09,19454.0,286.4825,286.5836,285.6182,286.032,19454.0
2020-02-07 10:30:00,311.14,311.64,311.13,311.32,17453.0,286.0779,286.5377,286.0687,286.2434,17453.0
2020-02-07 10:40:00,311.3,311.41,310.57,310.8,19913.0,286.2251,286.3262,285.5539,285.7653,19913.0
2020-02-07 10:50:00,310.88,311.19,310.76,311.0,16045.0,285.8389,286.1239,285.7286,285.9492,16045.0
2020-02-07 11:00:00,310.87,311.08,310.66,310.66,14105.0,285.8297,286.0228,285.6366,285.6366,14105.0
2020-02-07 11:10:00,310.74,311.2,310.7,311.2,12065.0,285.7102,286.1331,285.6734,286.1331,12065.0
2020-02-07 11:20:00,311.16,311.48,311.05,311.42,17629.0,286.0963,286.3906,285.9952,286.3354,17629.0
2020-02-07 11:30:00,311.47,311.7,311.37,311.61,13977.0,286.3814,286.5928,286.2894,286.5101,13977.0
2020-02-07 11:40:00,311.63,311.75,311.31,311.55,10525.0,286.5285,286.6388,286.2342,286.4549,10525.0
2020-02-07 11:50:00,311.53,311.87,311.52,311.84,9766.0,286.4365,286.7491,286.4273,286.7216,9766.0
2020-02-07 12:00:00,311.89,312.75,311.82,312.61,25095.0,286.7675,287.5583,286.7032,287.4295,25095.0
2020-02-07 12:10:00,312.55,312.63,312.26,312.57,9172.0,287.3744,287.4479,287.1077,287.3928,9172.0
2020-02-07 12:20:00,312.53,312.67,312.31,312.34,11984.0,287.356,287.4847,287.1537,287.1813,11984.0
2020-02-07 12:30:00,312.28,312.34,311.78,312.34,15914.0,287.1261,287.1813,286.6664,287.1813,15914.0
2020-02-07 12:40:00,312.35,312.58,312.19,312.54,10725.0,287.1905,287.402,287.0434,287.3652,10725.0
2020-02-07 12:50:00,312.57,312.94,312.54,312.82,14948.0,287.3928,287.733,287.3652,287.6226,14948.0
2020-02-07 13:00:00,312.87,312.98,312.75,312.86,15515.0,287.6686,287.7697,287.5583,287.6594,15515.0
2020-02-07 13:10:00,312.89,312.96,312.73,312.79,11809.0,287.687,287.7513,287.5399,287.595,11809.0
2020-02-07 13:20:00,312.79,313.26,312.79,313.22,23593.0,287.595,288.0272,287.595,287.9904,23593.0
2020-02-07 13:30:00,313.23,313.33,312.76,313.0,22104.0,287.9996,288.0915,287.5675,287.7881,22104.0
2020-02-07 13:40:00,313.04,313.04,312.51,312.55,14638.0,287.8249,287.8249,287.3376,287.3744,14638.0
2020-02-07 13:50:00,312.61,312.74,312.4,312.49,15628.0,287.4295,287.5491,287.2365,287.3192,15628.0
2020-02-07 14:00:00,312.48,312.63,312.13,312.61,62801.0,287.31,287.4479,286.9882,287.4295,62801.0
2020-02-07 14:10:00,312.59,312.72,312.0,312.63,29913.0,287.4111,287.5307,286.8687,287.4479,29913.0
2020-02-07 14:20:00,312.58,313.0,312.47,312.87,29531.0,287.402,287.7881,287.3008,287.6686,29531.0
2020-02-07 14:30:00,312.84,313.07,312.8,312.86,29927.0,287.641,287.8525,287.6042,287.6594,29927.0
2020-02-07 14:40:00,312.85,313.3,312.84,313.07,20819.0,287.6502,288.064,287.641,287.8525,20819.0
2020-02-07 14:50:00,313.11,313.39,312.93,313.33,16241.0,287.8893,288.1467,287.7238,288.0915,16241.0
2020-02-07 15:00:00,313.33,313.45,313.1,313.28,18449.0,288.0915,288.2019,287.8801,288.0456,18449.0
2020-02-07 15:10:00,313.24,313.5,313.22,313.34,20053.0,288.0088,288.2478,287.9904,288.1007,20053.0
2020-02-07 15:20:00,313.36,313.39,313.19,313.19,20849.0,288.1191,288.1467,287.9628,287.9628,20849.0
2020-02-07 15:30:00,313.19,313.28,313.0,313.26,25225.0,287.9628,288.0456,287.7881,288.0272,25225.0
2020-02-07 15:40:00,313.23,313.77,313.21,313.39,40981.0,287.9996,288.4961,287.9812,288.1467,40981.0
2020-02-07 15:50:00,313.42,313.81,313.24,313.66,108840.0,288.1743,288.5329,288.0088,288.395,108840.0
2020-02-10 09:30:00,313.76,315.69,313.58,315.35,79272.0,288.4869,290.2614,288.3214,289.9488,79272.0
2020-02-10 09:40:00,315.49,315.78,315.11,315.64,28820.0,290.0776,290.3442,289.7282,290.2155,28820.0
2020-02-10 09:50:00,315.72,316.68,315.62,316.63,45277.0,290.289,291.1717,290.1971,291.1257,45277.0
2020-02-10 10:00:00,316.61,316.95,315.72,315.81,24794.0,291.1073,291.42,290.289,290.3718,24794.0
2020-02-10 10:10:00,315.75,316.36,315.52,316.03,31315.0,290.3166,290.8775,290.1051,290.5741,31315.0
2020-02-10 10:20:00,316.01,316.04,315.22,315.22,15887.0,290.5557,290.5833,289.8293,289.8293,15887.0
2020-02-10 10:30:00,315.25,316.2,315.2,316.07,15893.0,289.8569,290.7304,289.8109,290.6108,15893.0
2020-02-10 10:40:00,316.12,316.4,315.7,316.19,19311.0,290.6568,290.9143,290.2706,290.7212,19311.0
2020-02-10 10:50:00,316.22,316.39,315.84,315.91,9533.0,290.7488,290.9051,290.3994,290.4637,9533.0
2020-02-10 11:00:00,315.97,315.98,315.06,315.17,24243.0,290.5189,290.5281,289.6822,289.7833,24243.0
2020-02-10 11:10:00,315.11,315.12,314.66,314.7,26762.0,289.7282,289.7374,289.3144,289.3512,26762.0
2020-02-10 11:20:00,314.73,314.8,314.16,314.3,26508.0,289.3788,289.4431,288.8547,288.9834,26508.0
2020-02-10 11:30:00,314.32,315.13,314.32,314.78,22106.0,289.0018,289.7466,289.0018,289.4247,22106.0
2020-02-10 11:40:00,314.73,315.09,314.59,314.92,11454.0,289.3788,289.7098,289.25,289.5535,11454.0
2020-02-10 11:50:00,314.91,314.97,314.63,314.67,13546.0,289.5443,289.5994,289.2868,289.3236,13546.0
2020-02-10 12:00:00,314.67,314.67,314.14,314.48,13695.0,289.3236,289.3236,288.8363,289.1489,13695.0
2020-02-10 12:10:00,314.49,314.71,314.44,314.58,9950.0,289.1581,289.3604,289.1121,289.2409,9950.0
2020-02-10 12:20:00,314.63,314.65,314.38,314.64,10000.0,289.2868,289.3052,289.057,289.296,10000.0
2020-02-10 12:30:00,314.69,314.7,314.24,314.47,13015.0,289.342,289.3512,288.9282,289.1397,13015.0
2020-02-10 12:40:00,314.52,314.86,314.34,314.67,15531.0,289.1857,289.4983,289.0202,289.3236,15531.0
2020-02-10 12:50:00,314.66,314.66,314.2,314.23,13879.0,289.3144,289.3144,288.8915,288.919,13879.0
2020-02-10 13:00:00,314.25,314.42,314.08,314.36,44459.0,288.9374,289.0937,288.7811,289.0386,44459.0
2020-02-10 13:10:00,314.43,314.8,314.39,314.56,13600.0,289.1029,289.4431,289.0662,289.2225,13600.0
2020-02-10 13:20:00,314.58,314.58,314.01,314.09,36999.0,289.2409,289.2409,288.7168,288.7903,36999.0
2020-02-10 13:30:00,314.05,314.3,313.43,313.52,124404.0,288.7535,288.9834,288.1835,288.2662,124404.0
2020-02-10 13:40:00,313.54,313.54,313.08,313.23,17237.0,288.2846,288.2846,287.8617,287.9996,17237.0
2020-02-10 13:50:00,313.26,313.71,313.23,313.42,16194.0,288.0272,288.4409,287.9996,288.1743,16194.0
2020-02-10 14:00:00,313.35,313.38,313.15,313.31,17136.0,288.1099,288.1375,287.926,288.0732,17136.0
2020-02-10 14:10:00,313.3,313.39,312.8,312.89,13098.0,288.064,288.1467,287.6042,287.687,13098.0
2020-02-10 14:20:00,312.9,313.25,312.88,312.98,10367.0,287.6962,288.018,287.6778,287.7697,10367.0
2020-02-10 14:30:00,312.89,312.96,312.72,312.85,14582.0,287.687,287.7513,287.5307,287.6502,14582.0
2020-02-10 14:40:00,312.79,313.03,312.6,312.87,15209.0,287.595,287.8157,287.4203,287.6686,15209.0
2020-02-10 14:50:00,312.88,313.12,312.85,313.11,12086.0,287.6778,287.8985,287.6502,287.8893,12086.0
2020-02-10 15:00:00,313.15,313.54,313.07,313.46,17054.0,287.926,288.2846,287.8525,288.2111,17054.0
2020-02-10 15:10:00,313.47,313.71,313.13,313.13,23814.0,288.2203,288.4409,287.9077,287.9077,23814.0
2020-02-10 15:20:00,313.16,313.61,313.07,313.51,18427.0,287.9352,288.349,287.8525,288.257,18427.0
2020-02-10 15:30:00,313.54,313.65,313.39,313.44,23693.0,288.2846,288.3858,288.1467,288.1927,23693.0
2020-02-10 15:40:00,313.42,313.61,313.34,313.48,31369.0,288.1743,288.349,288.1007,288.2295,31369.0
2020-02-10 15:50:00,313.43,313.94,313.21,313.9,92260.0,288.1835,288.6524,287.9812,288.6156,92260.0
2020-02-11 09:30:00,314.03,314.43,312.72,313.12,45005.0,288.7352,289.1029,287.5307,287.8985,45005.0
2020-02-11 09:40:00,313.07,313.23,312.33,312.72,22827.0,287.8525,287.9996,287.1721,287.5307,22827.0
2020-02-11 09:50:00,312.66,313.21,312.46,312.83,22730.0,287.4755,287.9812,287.2916,287.6318,22730.0
2020-02-11 10:00:00,312.74,313.46,312.74,313.18,33044.0,287.5491,288.2111,287.5491,287.9536,33044.0
2020-02-11 10:10:00,313.28,313.68,313.09,313.36,17905.0,288.0456,288.4133,287.8709,288.1191,17905.0
2020-02-11 10:20:00,313.42,313.63,313.37,313.53,14177.0,288.1743,288.3674,288.1283,288.2754,14177.0
2020-02-11 10:30:00,313.54,313.65,313.34,313.4,16910.0,288.2846,288.3858,288.1007,288.1559,16910.0
2020-02-11 10:40:00,313.3,313.62,313.09,313.33,10645.0,288.064,288.3582,287.8709,288.0915,10645.0
2020-02-11 10:50:00,313.27,313.34,313.02,313.02,10498.0,288.0364,288.1007,287.8065,287.8065,10498.0
2020-02-11 11:00:00,313.1,313.22,312.53,312.61,23418.0,287.8801,287.9904,287.356,287.4295,23418.0
2020-02-11 11:10:00,312.66,312.76,312.19,312.39,31118.0,287.4755,287.5675,287.0434,287.2273,31118.0
2020-02-11 11:20:00,312.39,312.41,311.51,311.62,32049.0,287.2273,287.2456,286.4181,286.5193,32049.0
2020-02-11 11:30:00,311.62,312.03,311.61,311.94,16846.0,286.5193,286.8963,286.5101,286.8135,16846.0
2020-02-11 11:40:00,311.91,311.99,311.26,311.44,19164.0,286.7859,286.8595,286.1883,286.3538,19164.0
2020-02-11 11:50:00,311.49,311.86,311.49,311.67,12063.0,286.3998,286.7399,286.3998,286.5653,12063.0
2020-02-11 12:00:00,311.72,311.72,311.04,311.09,12831.0,286.6112,286.6112,285.986,286.032,12831.0
2020-02-11 12:10:00,311.04,311.29,311.01,311.27,14131.0,285.986,286.2159,285.9584,286.1975,14131.0
2020-02-11 12:20:00,311.24,311.28,310.94,311.05,13217.0,286.1699,286.2067,285.8941,285.9952,13217.0
2020-02-11 12:30:00,311.09,311.6,311.06,311.48,11852.0,286.032,286.5009,286.0044,286.3906,11852.0
2020-02-11 12:40:00,311.56,311.56,311.16,311.32,8079.0,286.4641,286.4641,286.0963,286.2434,8079.0
2020-02-11 12:50:00,311.32,311.48,311.26,311.42,5112.0,286.2434,286.3906,286.1883,286.3354,5112.0
2020-02-11 13:00:00,311.38,312.17,311.23,312.15,67189.0,286.2986,287.025,286.1607,287.0066,67189.0
2020-02-11 13:10:00,312.15,312.24,311.9,312.01,6019.0,287.0066,287.0893,286.7767,286.8779,6019.0
2020-02-11 13:20:00,311.97,312.33,311.91,311.94,7048.0,286.8411,287.1721,286.7859,286.8135,7048.0
2020-02-11 13:30:00,311.87,312.13,311.71,311.75,9127.0,286.7491,286.9882,286.602,286.6388,9127.0
2020-02-11 13:40:00,311.79,311.87,311.53,311.53,12437.0,286.6756,286.7491,286.4365,286.4365,12437.0
2020-02-11 13:50:00,311.55,311.8,311.42,311.56,18063.0,286.4549,286.6848,286.3354,286.4641,18063.0
2020-02-11 14:00:00,311.55,311.58,311.07,311.13,17411.0,286.4549,286.4825,286.0136,286.0687,17411.0
2020-02-11 14:10:00,311.17,311.4,311.12,311.12,10457.0,286.1055,286.317,286.0596,286.0596,10457.0
2020-02-11 14:20:00,311.11,311.53,311.02,311.48,13109.0,286.0504,286.4365,285.9676,286.3906,13109.0
2020-02-11 14:30:00,311.45,311.69,311.44,311.5,17621.0,286.363,286.5836,286.3538,286.4089,17621.0
2020-02-11 14:40:00,311.5,311.57,311.26,311.51,10245.0,286.4089,286.4733,286.1883,286.4181,10245.0
2020-02-11 14:50:00,311.54,311.55,310.78,310.78,27350.0,286.4457,286.4549,285.7469,285.7469,27350.0
2020-02-11 15:00:00,310.83,311.14,310.66,310.83,17471.0,285.7929,286.0779,285.6366,285.7929,17471.0
2020-02-11 15:10:00,310.84,310.98,310.71,310.87,16476.0,285.8021,285.9308,285.6826,285.8297,16476.0
2020-02-11 15:20:00,310.92,311.21,310.92,311.09,20901.0,285.8757,286.1423,285.8757,286.032,20901.0
2020-02-11 15:30:00,311.11,311.28,310.98,311.03,22028.0,286.0504,286.2067,285.9308,285.9768,22028.0
2020-02-11 15:40:00,311.02,311.33,310.85,310.85,25885.0,285.9676,286.2526,285.8113,285.8113,25885.0
2020-02-11 15:50:00,310.85,311.24,310.47,310.69,110757.0,285.8113,286.1699,285.4619,285.6642,110757.0
2020-02-12 09:30:00,311.03,312.15,310.77,312.15,65937.0,285.9768,287.0066,285.7377,287.0066,65937.0
2020-02-12 09:40:00,312.14,312.55,311.72,312.32,33500.0,286.9974,287.3744,286.6112,287.1629,33500.0
2020-02-12 09:50:00,312.25,313.18,312.06,313.17,35499.0,287.0985,287.9536,286.9238,287.9444,35499.0
2020-02-12 10:00:00,313.23,313.23,312.12,312.28,30806.0,287.9996,287.9996,286.979,287.1261,30806.0
2020-02-12 10:10:00,312.17,312.57,312.06,312.42,25522.0,287.025,287.3928,286.9238,287.2548,25522.0
2020-02-12 10:20:00,312.42,313.01,312.4,312.73,18815.0,287.2548,287.7973,287.2365,287.5399,18815.0
2020-02-12 10:30:00,312.67,313.02,312.62,312.82,23134.0,287.4847,287.8065,287.4387,287.6226,23134.0
2020-02-12 10:40:00,312.71,312.72,312.13,312.38,13159.0,287.5215,287.5307,286.9882,287.2181,13159.0
2020-02-12 10:50:00,312.47,312.59,312.08,312.08,9330.0,287.3008,287.4111,286.9422,286.9422,9330.0
2020-02-12 11:00:00,312.11,312.35,312.08,312.09,5532.0,286.9698,287.1905,286.9422,286.9514,5532.0
2020-02-12 11:10:00,312.08,312.1,311.65,312.1,10432.0,286.9422,286.9606,286.5469,286.9606,10432.0
2020-02-12 11:20:00,312.01,312.43,311.95,312.29,8707.0,286.8779,287.264,286.8227,287.1353,8707.0
2020-02-12 11:30:00,312.34,312.45,312.18,312.43,13429.0,287.1813,287.2824,287.0342,287.264,13429.0
2020-02-12 11:40:00,312.44,312.63,312.42,312.56,14890.0,287.2732,287.4479,287.2548,287.3836,14890.0
2020-02-12 11:50:00,312.58,312.86,312.56,312.7,7909.0,287.402,287.6594,287.3836,287.5123,7909.0
2020-02-12 12:00:00,312.7,312.83,312.66,312.79,10720.0,287.5123,287.6318,287.4755,287.595,10720.0
2020-02-12 12:10:00,312.78,312.83,312.54,312.75,8964.0,287.5858,287.6318,287.3652,287.5583,8964.0
2020-02-12 12:20:00,312.78,313.04,312.72,312.97,8119.0,287.5858,287.8249,287.5307,287.7605,8119.0
2020-02-12 12:30:00,312.96,313.17,312.88,313.08,8298.0,287.7513,287.9444,287.6778,287.8617,8298.0
2020-02-12 12:40:00,313.05,313.15,312.97,313.14,5883.0,287.8341,287.926,287.7605,287.9168,5883.0
2020-02-12 12:50:00,313.14,313.19,312.75,312.76,6991.0,287.9168,287.9628,287.5583,287.5675,6991.0
2020-02-12 13:00:00,312.73,312.79,312.48,312.53,6989.0,287.5399,287.595,287.31,287.356,6989.0
2020-02-12 13:10:00,312.54,312.61,312.37,312.54,8955.0,287.3652,287.4295,287.2089,287.3652,8955.0
2020-02-12 13:20:00,312.62,312.88,312.53,312.88,7700.0,287.4387,287.6778,287.356,287.6778,7700.0
2020-02-12 13:30:00,312.86,313.11,312.85,313.1,8087.0,287.6594,287.8893,287.6502,287.8801,8087.0
2020-02-12 13:40:00,313.14,313.34,313.12,313.17,13138.0,287.9168,288.1007,287.8985,287.9444,13138.0
2020-02-12 13:50:00,313.14,313.33,313.14,313.33,9893.0,287.9168,288.0915,287.9168,288.0915,9893.0
2020-02-12 14:00:00,313.3,313.72,313.29,313.72,14445.0,288.064,288.4501,288.0548,288.4501,14445.0
2020-02-12 14:10:00,313.75,314.12,313.73,314.04,31308.0,288.4777,288.8179,288.4593,288.7444,31308.0
2020-02-12 14:20:00,314.02,314.28,313.9,313.95,16186.0,288.726,288.965,288.6156,288.6616,16186.0
2020-02-12 14:30:00,313.91,314.19,313.91,314.03,7089.0,288.6248,288.8823,288.6248,288.7352,7089.0
2020-02-12 14:40:00,314.07,314.5,314.01,314.5,15864.0,288.7719,289.1673,288.7168,289.1673,15864.0
2020-02-12 14:50:00,314.5,314.58,314.4,314.52,12953.0,289.1673,289.2409,289.0754,289.1857,12953.0
2020-02-12 15:00:00,314.56,314.86,314.47,314.84,21264.0,289.2225,289.4983,289.1397,289.4799,21264.0
2020-02-12 15:10:00,314.85,314.87,314.62,314.77,17317.0,289.4891,289.5075,289.2776,289.4155,17317.0
2020-02-12 15:20:00,314.8,315.0,314.8,314.89,12158.0,289.4431,289.627,289.4431,289.5259,12158.0
2020-02-12 15:30:00,314.89,314.96,314.53,314.87,24932.0,289.5259,289.5902,289.1949,289.5075,24932.0
2020-02-12 15:40:00,314.92,315.22,314.9,315.06,25310.0,289.5535,289.8293,289.5351,289.6822,25310.0
2020-02-12 15:50:00,315.09,315.48,314.94,315.13,73526.0,289.7098,290.0684,289.5719,289.7466,73526.0
2020-02-13 09:30:00,314.85,315.46,314.44,314.51,44389.0,289.4891,290.05,289.1121,289.1765,44389.0
2020-02-13 09:40:00,314.5,314.89,314.26,314.37,13520.0,289.1673,289.5259,288.9466,289.0478,13520.0
2020-02-13 09:50:00,314.38,314.4,314.02,314.02,16722.0,289.057,289.0754,288.726,288.726,16722.0
2020-02-13 10:00:00,314.08,314.14,313.53,314.05,20550.0,288.7811,288.8363,288.2754,288.7535,20550.0
2020-02-13 10:10:00,314.05,314.66,313.83,314.61,37176.0,288.7535,289.3144,288.5513,289.2684,37176.0
2020-02-13 10:20:00,314.53,314.77,314.42,314.69,25285.0,289.1949,289.4155,289.0937,289.342,25285.0
2020-02-13 10:30:00,314.75,315.6,314.75,315.56,14357.0,289.3972,290.1787,289.3972,290.1419,14357.0
2020-02-13 10:40:00,315.68,316.56,315.68,316.37,16932.0,290.2522,291.0614,290.2522,290.8867,16932.0
2020-02-13 10:50:00,316.29,316.35,315.81,315.81,12979.0,290.8131,290.8683,290.3718,290.3718,12979.0
2020-02-13 11:00:00,315.71,316.01,315.49,315.93,12570.0,290.2798,290.5557,290.0776,290.4821,12570.0
2020-02-13 11:10:00,315.82,316.12,315.6,316.09,9336.0,290.381,290.6568,290.1787,290.6292,9336.0
2020-02-13 11:20:00,316.11,316.18,315.75,315.87,9060.0,290.6476,290.712,290.3166,290.4269,9060.0
2020-02-13 11:30:00,315.84,316.3,315.84,316.27,8553.0,290.3994,290.8223,290.3994,290.7947,8553.0
2020-02-13 11:40:00,316.27,316.41,316.19,316.28,18789.0,290.7947,290.9234,290.7212,290.8039,18789.0
2020-02-13 11:50:00,316.2,316.5,316.15,316.25,13221.0,290.7304,291.0062,290.6844,290.7763,13221.0
2020-02-13 12:00:00,316.25,316.3,315.45,315.73,45925.0,290.7763,290.8223,290.0408,290.2982,45925.0
2020-02-13 12:10:00,315.8,316.25,315.8,316.25,13994.0,290.3626,290.7763,290.3626,290.7763,13994.0
2020-02-13 12:20:00,316.22,316.69,316.22,316.69,15993.0,290.7488,291.1809,290.7488,291.1809,15993.0
2020-02-13 12:30:00,316.72,316.91,316.5,316.78,11748.0,291.2085,291.3832,291.0062,291.2636,11748.0
2020-02-13 12:40:00,316.78,317.17,316.73,317.17,15698.0,291.2636,291.6222,291.2177,291.6222,15698.0
2020-02-13 12:50:00,317.2,317.23,316.71,316.98,13957.0,291.6498,291.6774,291.1993,291.4475,13957.0
2020-02-13 13:00:00,316.97,317.35,316.97,317.27,13400.0,291.4383,291.7877,291.4383,291.7142,13400.0
2020-02-13 13:10:00,317.26,317.33,317.0,317.32,12993.0,291.705,291.7693,291.4659,291.7601,12993.0
2020-02-13 13:20:00,317.35,317.75,317.34,317.69,26582.0,291.7877,292.1555,291.7785,292.1003,26582.0
2020-02-13 13:30:00,317.71,318.08,317.71,317.99,16937.0,292.1187,292.4589,292.1187,292.3762,16937.0
2020-02-13 13:40:00,317.84,318.2,317.82,317.97,16295.0,292.2383,292.5693,292.2199,292.3578,16295.0
2020-02-13 13:50:00,317.97,318.0,317.69,317.94,12228.0,292.3578,292.3854,292.1003,292.3302,12228.0
2020-02-13 14:00:00,317.94,318.25,317.73,317.9,17763.0,292.3302,292.6152,292.1371,292.2934,17763.0
2020-02-13 14:10:00,317.92,318.69,317.9,318.54,18668.0,292.3118,293.0198,292.2934,292.8819,18668.0
2020-02-13 14:20:00,318.55,318.79,318.55,318.72,22492.0,292.8911,293.1117,292.8911,293.0474,22492.0
2020-02-13 14:30:00,318.76,318.79,318.61,318.68,8412.0,293.0842,293.1117,292.9462,293.0106,8412.0
2020-02-13 14:40:00,318.67,318.74,318.23,318.4,10358.0,293.0014,293.0658,292.5968,292.7532,10358.0
2020-02-13 14:50:00,318.42,318.56,318.18,318.26,10003.0,292.7715,292.9003,292.5509,292.6244,10003.0
2020-02-13 15:00:00,318.28,318.34,317.77,318.01,14588.0,292.6428,292.698,292.1739,292.3946,14588.0
2020-02-13 15:10:00,318.05,318.1,317.36,317.84,22772.0,292.4313,292.4773,291.7969,292.2383,22772.0
2020-02-13 15:20:00,317.82,318.0,317.74,317.95,12557.0,292.2199,292.3854,292.1463,292.3394,12557.0
2020-02-13 15:30:00,317.91,318.05,317.78,317.87,19726.0,292.3026,292.4313,292.1831,292.2658,19726.0
2020-02-13 15:40:00,317.96,317.99,317.43,317.58,15236.0,292.3486,292.3762,291.8613,291.9992,15236.0
2020-02-13 15:50:00,317.61,318.21,317.42,318.21,81301.0,292.0268,292.5785,291.8521,292.5785,81301.0
2020-02-14 09:30:00,318.87,319.81,318.39,318.7,49426.0,293.1853,294.0496,292.744,293.029,49426.0
2020-02-14 09:40:00,318.52,318.9,317.83,317.83,16927.0,292.8635,293.2129,292.2291,292.2291,16927.0
2020-02-14 09:50:00,317.89,318.11,317.58,317.84,17391.0,292.2842,292.4865,291.9992,292.2383,17391.0
2020-02-14 10:00:00,317.99,318.12,317.75,317.92,11575.0,292.3762,292.4957,292.1555,292.3118,11575.0
2020-02-14 10:10:00,317.86,317.86,317.27,317.36,14552.0,292.2567,292.2567,291.7142,291.7969,14552.0
2020-02-14 10:20:00,317.48,318.0,317.41,317.96,12249.0,291.9073,292.3854,291.8429,292.3486,12249.0
2020-02-14 10:30:00,317.95,317.97,317.44,317.49,11460.0,292.3394,292.3578,291.8705,291.9165,11460.0
2020-02-14 10:40:00,317.4,317.51,317.22,317.39,8969.0,291.8337,291.9348,291.6682,291.8245,8969.0
2020-02-14 10:50:00,317.39,317.87,317.36,317.86,12811.0,291.8245,292.2658,291.7969,292.2567,12811.0
2020-02-14 11:00:00,317.8,318.14,317.54,318.04,16126.0,292.2015,292.5141,291.9624,292.4222,16126.0
2020-02-14 11:10:00,318.06,318.29,317.97,318.28,12313.0,292.4405,292.652,292.3578,292.6428,12313.0
2020-02-14 11:20:00,318.28,318.28,317.7,317.78,7495.0,292.6428,292.6428,292.1095,292.1831,7495.0
2020-02-14 11:30:00,317.85,317.98,317.65,317.98,4886.0,292.2475,292.367,292.0636,292.367,4886.0
2020-02-14 11:40:00,317.92,317.98,317.62,317.81,8579.0,292.3118,292.367,292.036,292.2107,8579.0
2020-02-14 11:50:00,317.69,317.91,317.6,317.63,6305.0,292.1003,292.3026,292.0176,292.0452,6305.0
2020-02-14 12:00:00,317.52,317.56,316.95,317.16,10962.0,291.944,291.9808,291.42,291.613,10962.0
2020-02-14 12:10:00,317.15,317.77,317.1,317.76,10404.0,291.6038,292.1739,291.5579,292.1647,10404.0
2020-02-14 12:20:00,317.75,317.78,317.6,317.76,7223.0,292.1555,292.1831,292.0176,292.1647,7223.0
2020-02-14 12:30:00,317.78,318.02,317.77,317.98,7171.0,292.1831,292.4038,292.1739,292.367,7171.0
2020-02-14 12:40:00,317.99,318.06,317.77,317.83,13757.0,292.3762,292.4405,292.1739,292.2291,13757.0
2020-02-14 12:50:00,317.77,317.89,317.62,317.87,11820.0,292.1739,292.2842,292.036,292.2658,11820.0
2020-02-14 13:00:00,317.81,317.93,317.4,317.4,10148.0,292.2107,292.321,291.8337,291.8337,10148.0
2020-02-14 13:10:00,317.4,317.74,317.31,317.43,6491.0,291.8337,292.1463,291.751,291.8613,6491.0
2020-02-14 13:20:00,317.5,317.64,317.47,317.53,3200.0,291.9257,292.0544,291.8981,291.9532,3200.0
2020-02-14 13:30:00,317.5,317.73,317.34,317.73,6437.0,291.9257,292.1371,291.7785,292.1371,6437.0
2020-02-14 13:40:00,317.68,317.95,317.68,317.86,12200.0,292.0912,292.3394,292.0912,292.2567,12200.0
2020-02-14 13:50:00,317.89,318.05,317.82,318.02,8453.0,292.2842,292.4313,292.2199,292.4038,8453.0
2020-02-14 14:00:00,317.96,318.1,317.9,317.97,13685.0,292.3486,292.4773,292.2934,292.3578,13685.0
2020-02-14 14:10:00,318.01,318.13,317.68,317.7,7750.0,292.3946,292.5049,292.0912,292.1095,7750.0
2020-02-14 14:20:00,317.68,318.39,317.68,318.33,11445.0,292.0912,292.744,292.0912,292.6888,11445.0
2020-02-14 14:30:00,318.37,318.61,318.23,318.58,10067.0,292.7256,292.9462,292.5968,292.9187,10067.0
2020-02-14 14:40:00,318.62,318.62,317.81,318.2,15128.0,292.9554,292.9554,292.2107,292.5693,15128.0
2020-02-14 14:50:00,318.23,318.37,318.07,318.32,13955.0,292.5968,292.7256,292.4497,292.6796,13955.0
2020-02-14 15:00:00,318.32,318.33,317.83,317.91,9061.0,292.6796,292.6888,292.2291,292.3026,9061.0
2020-02-14 15:10:00,318.02,318.11,317.72,317.79,9376.0,292.4038,292.4865,292.1279,292.1923,9376.0
2020-02-14 15:20:00,317.8,318.05,317.73,318.01,10270.0,292.2015,292.4313,292.1371,292.3946,10270.0
2020-02-14 15:30:00,317.97,318.29,317.91,318.05,14455.0,292.3578,292.652,292.3026,292.4313,14455.0
2020-02-14 15:40:00,318.03,318.16,318.0,318.16,21393.0,292.413,292.5325,292.3854,292.5325,21393.0
2020-02-14 15:50:00,318.19,318.53,317.98,318.44,86143.0,292.5601,292.8727,292.367,292.7899,86143.0
2020-02-18 09:30:00,319.0,321.2,318.61,321.19,85657.0,293.3048,295.3276,292.9462,295.3184,85657.0
2020-02-18 09:40:00,321.07,321.8,320.79,321.66,50128.0,295.2081,295.8793,294.9506,295.7506,50128.0
2020-02-18 09:50:00,321.74,323.48,321.69,323.01,59479.0,295.8241,297.424,295.7781,296.9918,59479.0
2020-02-18 10:00:00,322.96,323.37,322.61,323.0,24460.0,296.9459,297.3228,296.624,296.9826,24460.0
2020-02-18 10:10:00,323.01,323.11,322.3,322.84,23254.0,296.9918,297.0838,296.339,296.8355,23254.0
2020-02-18 10:20:00,322.87,322.95,322.25,322.31,21772.0,296.8631,296.9367,296.293,296.3482,21772.0
2020-02-18 10:30:00,322.37,322.73,322.18,322.28,17527.0,296.4034,296.7344,296.2287,296.3206,17527.0
2020-02-18 10:40:00,322.35,322.65,322.12,322.57,16798.0,296.385,296.6608,296.1735,296.5873,16798.0
2020-02-18 10:50:00,322.56,322.9,322.42,322.68,14578.0,296.5781,296.8907,296.4493,296.6884,14578.0
2020-02-18 11:00:00,322.66,322.8,322.36,322.48,16161.0,296.67,296.7987,296.3942,296.5045,16161.0
2020-02-18 11:10:00,322.46,322.65,322.31,322.32,12276.0,296.4861,296.6608,296.3482,296.3574,12276.0
2020-02-18 11:20:00,322.32,322.5,321.59,321.79,17032.0,296.3574,296.5229,295.6862,295.8701,17032.0
2020-02-18 11:30:00,321.75,321.89,321.3,321.42,21356.0,295.8333,295.962,295.4196,295.5299,21356.0
2020-02-18 11:40:00,321.41,321.73,321.41,321.57,13353.0,295.5207,295.8149,295.5207,295.6678,13353.0
2020-02-18 11:50:00,321.6,321.85,321.29,321.31,20129.0,295.6954,295.9253,295.4104,295.4288,20129.0
2020-02-18 12:00:00,321.31,321.58,320.94,321.1,17029.0,295.4288,295.677,295.0886,295.2357,17029.0
2020-02-18 12:10:00,321.14,321.57,321.07,321.52,9319.0,295.2725,295.6678,295.2081,295.6218,9319.0
2020-02-18 12:20:00,321.56,321.67,321.42,321.55,7282.0,295.6586,295.7598,295.5299,295.6494,7282.0
2020-02-18 12:30:00,321.58,322.45,321.53,322.45,9030.0,295.677,296.4769,295.631,296.4769,9030.0
2020-02-18 12:40:00,322.43,322.58,322.3,322.58,8233.0,296.4585,296.5965,296.339,296.5965,8233.0
2020-02-18 12:50:00,322.6,322.6,321.79,321.98,18595.0,296.6148,296.6148,295.8701,296.0448,18595.0
2020-02-18 13:00:00,322.1,322.64,322.04,322.49,12801.0,296.1551,296.6516,296.1,296.5137,12801.0
2020-02-18 13:10:00,322.48,322.56,322.09,322.09,11728.0,296.5045,296.5781,296.1459,296.1459,11728.0
2020-02-18 13:20:00,322.13,322.21,321.81,321.81,12824.0,296.1827,296.2563,295.8885,295.8885,12824.0
2020-02-18 13:30:00,321.8,322.28,321.63,321.86,19026.0,295.8793,296.3206,295.723,295.9345,19026.0
2020-02-18 13:40:00,322.0,322.24,321.61,321.69,11065.0,296.0632,296.2838,295.7046,295.7781,11065.0
2020-02-18 13:50:00,321.79,321.96,321.68,321.82,7758.0,295.8701,296.0264,295.769,295.8977,7758.0
2020-02-18 14:00:00,321.83,321.84,321.4,321.67,13836.0,295.9069,295.9161,295.5115,295.7598,13836.0
2020-02-18 14:10:00,321.7,322.17,321.7,322.0,6303.0,295.7873,296.2195,295.7873,296.0632,6303.0
2020-02-18 14:20:00,322.05,322.5,321.95,322.48,10429.0,296.1092,296.5229,296.0172,296.5045,10429.0
2020-02-18 14:30:00,322.45,322.52,322.33,322.51,9028.0,296.4769,296.5413,296.3666,296.5321,9028.0
2020-02-18 14:40:00,322.51,322.84,322.42,322.54,13779.0,296.5321,296.8355,296.4493,296.5597,13779.0
2020-02-18 14:50:00,322.54,322.75,322.46,322.56,11984.0,296.5597,296.7528,296.4861,296.5781,11984.0
2020-02-18 15:00:00,322.65,322.81,322.37,322.65,16155.0,296.6608,296.8079,296.4034,296.6608,16155.0
2020-02-18 15:10:00,322.75,322.86,322.58,322.61,11444.0,296.7528,296.8539,296.5965,296.624,11444.0
2020-02-18 15:20:00,322.62,322.92,322.53,322.68,12075.0,296.6332,296.9091,296.5505,296.6884,12075.0
2020-02-18 15:30:00,322.67,322.69,322.0,322.03,22202.0,296.6792,296.6976,296.0632,296.0908,22202.0
2020-02-18 15:40:00,322.09,322.38,321.91,321.94,20904.0,296.1459,296.4126,295.9804,296.008,20904.0
2020-02-18 15:50:00,321.97,322.49,321.8,321.92,57923.0,296.0356,296.5137,295.8793,295.9896,57923.0
2020-02-19 09:30:00,322.08,322.93,321.73,321.9,62256.0,296.1367,296.9183,295.8149,295.9712,62256.0
2020-02-19 09:40:00,322.28,323.68,322.07,322.9,53954.0,296.3206,297.6079,296.1275,296.8907,53954.0
2020-02-19 09:50:00,323.01,323.81,322.96,323.47,23434.0,296.9918,297.7274,296.9459,297.4148,23434.0
2020-02-19 10:00:00,323.49,323.65,323.37,323.4,16539.0,297.4332,297.5803,297.3228,297.3504,16539.0
2020-02-19 10:10:00,323.44,323.63,322.86,323.56,19821.0,297.3872,297.5619,296.8539,297.4975,19821.0
2020-02-19 10:20:00,323.61,323.7,323.12,323.26,17252.0,297.5435,297.6262,297.093,297.2217,17252.0
2020-02-19 10:30:00,323.26,323.35,323.11,323.17,9224.0,297.2217,297.3044,297.0838,297.1389,9224.0
2020-02-19 10:40:00,323.23,323.61,323.16,323.48,14324.0,297.1941,297.5435,297.1297,297.424,14324.0
2020-02-19 10:50:00,323.39,323.5,323.38,323.4,8473.0,297.3412,297.4424,297.332,297.3504,8473.0
2020-02-19 11:00:00,323.46,323.6,323.34,323.48,17072.0,297.4056,297.5343,297.2952,297.424,17072.0
2020-02-19 11:10:00,323.46,324.2,323.35,324.2,21401.0,297.4056,298.086,297.3044,298.086,21401.0
2020-02-19 11:20:00,324.06,324.13,323.83,323.99,21143.0,297.9572,298.0216,297.7458,297.8929,21143.0
2020-02-19 11:30:00,324.06,324.22,323.88,324.18,16497.0,297.9572,298.1044,297.7917,298.0676,16497.0
2020-02-19 11:40:00,324.18,324.18,323.86,323.86,14928.0,298.0676,298.0676,297.7734,297.7734,14928.0
2020-02-19 11:50:00,323.93,324.02,323.74,323.88,15306.0,297.8377,297.9205,297.663,297.7917,15306.0
2020-02-19 12:00:00,323.95,324.16,323.91,324.12,21723.0,297.8561,298.0492,297.8193,298.0124,21723.0
2020-02-19 12:10:00,324.09,324.09,323.84,323.99,21698.0,297.9848,297.9848,297.755,297.8929,21698.0
2020-02-19 12:20:00,324.03,324.11,323.78,323.97,8917.0,297.9297,298.0032,297.6998,297.8745,8917.0
2020-02-19 12:30:00,323.94,324.17,323.85,324.11,7859.0,297.8469,298.0584,297.7642,298.0032,7859.0
2020-02-19 12:40:00,324.12,324.44,324.03,324.43,9922.0,298.0124,298.3066,297.9297,298.2974,9922.0
2020-02-19 12:50:00,324.53,324.53,324.28,324.43,7683.0,298.3894,298.3894,298.1595,298.2974,7683.0
2020-02-19 13:00:00,324.45,324.48,324.07,324.08,11759.0,298.3158,298.3434,297.9664,297.9756,11759.0
2020-02-19 13:10:00,324.08,324.2,324.02,324.02,10386.0,297.9756,298.086,297.9205,297.9205,10386.0
2020-02-19 13:20:00,324.07,324.1,323.82,323.98,10120.0,297.9664,297.994,297.7366,297.8837,10120.0
2020-02-19 13:30:00,323.98,324.05,323.75,323.82,8278.0,297.8837,297.9481,297.6722,297.7366,8278.0
2020-02-19 13:40:00,323.81,323.81,323.36,323.43,9334.0,297.7274,297.7274,297.3136,297.378,9334.0
2020-02-19 13:50:00,323.37,323.59,323.36,323.45,9328.0,297.3228,297.5251,297.3136,297.3964,9328.0
2020-02-19 14:00:00,323.52,323.62,323.45,323.59,17680.0,297.4607,297.5527,297.3964,297.5251,17680.0
2020-02-19 14:10:00,323.55,323.66,323.48,323.49,12090.0,297.4883,297.5895,297.424,297.4332,12090.0
2020-02-19 14:20:00,323.48,323.53,323.16,323.22,10523.0,297.424,297.4699,297.1297,297.1849,10523.0
2020-02-19 14:30:00,323.31,323.32,323.15,323.21,6976.0,297.2677,297.2769,297.1205,297.1757,6976.0
2020-02-19 14:40:00,323.21,323.59,323.18,323.58,13416.0,297.1757,297.5251,297.1481,297.5159,13416.0
2020-02-19 14:50:00,323.58,323.67,323.49,323.65,21085.0,297.5159,297.5987,297.4332,297.5803,21085.0
2020-02-19 15:00:00,323.67,323.72,323.45,323.51,11541.0,297.5987,297.6446,297.3964,297.4516,11541.0
2020-02-19 15:10:00,323.59,323.68,323.43,323.67,12508.0,297.5251,297.6079,297.378,297.5987,12508.0
2020-02-19 15:20:00,323.64,323.83,323.62,323.74,15122.0,297.5711,297.7458,297.5527,297.663,15122.0
2020-02-19 15:30:00,323.75,323.76,323.47,323.66,20725.0,297.6722,297.6814,297.4148,297.5895,20725.0
2020-02-19 15:40:00,323.62,323.7,323.35,323.46,18252.0,297.5527,297.6262,297.3044,297.4056,18252.0
2020-02-19 15:50:00,323.4,323.48,323.01,323.01,68279.0,297.3504,297.424,296.9918,296.9918,68279.0
2020-02-20 09:30:00,322.32,323.92,322.32,322.85,41428.0,296.3574,297.8285,296.3574,296.8447,41428.0
2020-02-20 09:40:00,322.92,322.94,322.2,322.41,25261.0,296.9091,296.9275,296.2471,296.4402,25261.0
2020-02-20 09:50:00,322.44,323.59,322.44,323.16,15713.0,296.4677,297.5251,296.4677,297.1297,15713.0
2020-02-20 10:00:00,323.18,323.86,322.98,323.65,15113.0,297.1481,297.7734,296.9642,297.5803,15113.0
2020-02-20 10:10:00,323.66,323.95,323.46,323.84,9678.0,297.5895,297.8561,297.4056,297.755,9678.0
2020-02-20 10:20:00,323.84,324.13,323.76,324.02,13685.0,297.755,298.0216,297.6814,297.9205,13685.0
2020-02-20 10:30:00,324.03,324.5,323.9,324.5,23248.0,297.9297,298.3618,297.8101,298.3618,23248.0
2020-02-20 10:40:00,324.58,325.03,324.54,324.81,25051.0,298.4354,298.8491,298.3986,298.6468,25051.0
2020-02-20 10:50:00,324.83,325.07,324.43,324.75,17035.0,298.6652,298.8859,298.2974,298.5917,17035.0
2020-02-20 11:00:00,324.67,324.7,324.24,324.25,16557.0,298.5181,298.5457,298.1227,298.1319,16557.0
2020-02-20 11:10:00,324.25,324.26,323.3,323.62,31228.0,298.1319,298.1411,297.2585,297.5527,31228.0
2020-02-20 11:20:00,323.62,323.88,322.87,323.01,26802.0,297.5527,297.7917,296.8631,296.9918,26802.0
2020-02-20 11:30:00,322.93,323.01,321.01,322.18,50967.0,296.9183,296.9918,295.1529,296.2287,50967.0
2020-02-20 11:40:00,322.21,322.45,321.74,322.01,18733.0,296.2563,296.4769,295.8241,296.0724,18733.0
2020-02-20 11:50:00,321.98,322.71,321.9,321.99,17714.0,296.0448,296.716,295.9712,296.054,17714.0
2020-02-20 12:00:00,321.99,321.99,321.3,321.35,17271.0,296.054,296.054,295.4196,295.4655,17271.0
2020-02-20 12:10:00,321.44,322.03,321.39,321.77,9088.0,295.5483,296.0908,295.5023,295.8517,9088.0
2020-02-20 12:20:00,321.72,321.82,321.47,321.81,17147.0,295.8057,295.8977,295.5759,295.8885,17147.0
2020-02-20 12:30:00,321.66,322.11,321.31,321.99,12945.0,295.7506,296.1643,295.4288,296.054,12945.0
2020-02-20 12:40:00,322.04,322.13,321.63,321.94,9382.0,296.1,296.1827,295.723,296.008,9382.0
2020-02-20 12:50:00,321.97,322.41,321.89,322.28,12680.0,296.0356,296.4402,295.962,296.3206,12680.0
2020-02-20 13:00:00,322.22,322.56,322.04,322.56,17047.0,296.2655,296.5781,296.1,296.5781,17047.0
2020-02-20 13:10:00,322.65,323.21,322.6,322.89,9327.0,296.6608,297.1757,296.6148,296.8815,9327.0
2020-02-20 13:20:00,323.02,323.2,322.82,322.84,19314.0,297.001,297.1665,296.8171,296.8355,19314.0
2020-02-20 13:30:00,322.93,322.93,322.46,322.56,9694.0,296.9183,296.9183,296.4861,296.5781,9694.0
2020-02-20 13:40:00,322.59,322.59,322.19,322.35,14069.0,296.6057,296.6057,296.2379,296.385,14069.0
2020-02-20 13:50:00,322.32,322.35,322.01,322.08,10352.0,296.3574,296.385,296.0724,296.1367,10352.0
2020-02-20 14:00:00,322.09,322.77,322.03,322.59,16857.0,296.1459,296.7712,296.0908,296.6057,16857.0
2020-02-20 14:10:00,322.48,322.8,322.44,322.68,11756.0,296.5045,296.7987,296.4677,296.6884,11756.0
2020-02-20 14:20:00,322.69,323.1,322.58,322.8,11661.0,296.6976,297.0746,296.5965,296.7987,11661.0
2020-02-20 14:30:00,322.87,323.37,322.82,323.3,12295.0,296.8631,297.3228,296.8171,297.2585,12295.0
2020-02-20 14:40:00,323.3,323.41,323.21,323.25,8448.0,297.2585,297.3596,297.1757,297.2125,8448.0
2020-02-20 14:50:00,323.3,323.4,322.94,323.16,14665.0,297.2585,297.3504,296.9275,297.1297,14665.0
2020-02-20 15:00:00,323.13,323.2,322.93,323.01,10340.0,297.1022,297.1665,296.9183,296.9918,10340.0
2020-02-20 15:10:00,323.03,323.2,322.65,323.2,11300.0,297.0102,297.1665,296.6608,297.1665,11300.0
2020-02-20 15:20:00,323.12,323.44,323.07,323.29,13176.0,297.093,297.3872,297.047,297.2493,13176.0
2020-02-20 15:30:00,323.29,323.75,323.29,323.3,23395.0,297.2493,297.6722,297.2493,297.2585,23395.0
2020-02-20 15:40:00,323.32,323.66,323.22,323.32,28222.0,297.2769,297.5895,297.1849,297.2769,28222.0
2020-02-20 15:50:00,323.4,324.34,323.28,324.08,109788.0,297.3504,298.2147,297.2401,297.9756,109788.0
2020-02-21 09:30:00,322.36,324.06,322.36,323.63,148995.0,296.3942,297.9572,296.3942,297.5619,148995.0
2020-02-21 09:40:00,323.48,323.61,322.11,323.04,38294.0,297.424,297.5435,296.1643,297.0194,38294.0
2020-02-21 09:50:00,323.38,323.89,323.14,323.76,28705.0,297.332,297.8009,297.1114,297.6814,28705.0
2020-02-21 10:00:00,323.7,324.21,323.06,324.21,23115.0,297.6262,298.0952,297.0378,298.0952,23115.0
2020-02-21 10:10:00,324.19,324.85,323.84,324.58,48269.0,298.0768,298.6836,297.755,298.4354,48269.0
2020-02-21 10:20:00,324.61,325.17,324.44,325.04,27231.0,298.4629,298.9778,298.3066,298.8583,27231.0
2020-02-21 10:30:00,325.01,325.26,324.2,324.58,33719.0,298.8307,299.0606,298.086,298.4354,33719.0
2020-02-21 10:40:00,324.67,324.67,323.62,324.04,32691.0,298.5181,298.5181,297.5527,297.9389,32691.0
2020-02-21 10:50:00,324.03,324.33,323.81,324.17,15982.0,297.9297,298.2055,297.7274,298.0584,15982.0
2020-02-21 11:00:00,324.13,324.2,323.35,323.86,10038.0,298.0216,298.086,297.3044,297.7734,10038.0
2020-02-21 11:10:00,323.7,323.71,323.13,323.19,15858.0,297.6262,297.6354,297.1022,297.1573,15858.0
2020-02-21 11:20:00,323.17,324.06,323.17,323.71,10136.0,297.1389,297.9572,297.1389,297.6354,10136.0
2020-02-21 11:30:00,323.84,324.01,323.56,323.68,9498.0,297.755,297.9113,297.4975,297.6079,9498.0
2020-02-21 11:40:00,323.71,323.71,323.02,323.04,8197.0,297.6354,297.6354,297.001,297.0194,8197.0
2020-02-21 11:50:00,323.16,323.64,323.16,323.29,4287.0,297.1297,297.5711,297.1297,297.2493,4287.0
2020-02-21 12:00:00,323.36,323.55,323.24,323.32,8006.0,297.3136,297.4883,297.2033,297.2769,8006.0
2020-02-21 12:10:00,323.34,323.45,323.02,323.11,6860.0,297.2952,297.3964,297.001,297.0838,6860.0
2020-02-21 12:20:00,323.14,323.25,322.67,322.79,9930.0,297.1114,297.2125,296.6792,296.7895,9930.0
2020-02-21 12:30:00,322.79,322.86,322.41,322.65,8805.0,296.7895,296.8539,296.4402,296.6608,8805.0
2020-02-21 12:40:00,322.88,322.91,322.66,322.77,12688.0,296.8723,296.8999,296.67,296.7712,12688.0
2020-02-21 12:50:00,322.78,323.0,322.5,322.94,17633.0,296.7804,296.9826,296.5229,296.9275,17633.0
2020-02-21 13:00:00,322.85,323.31,322.73,322.83,13242.0,296.8447,297.2677,296.7344,296.8263,13242.0
2020-02-21 13:10:00,322.84,322.87,322.42,322.42,11487.0,296.8355,296.8631,296.4493,296.4493,11487.0
2020-02-21 13:20:00,322.46,322.69,322.15,322.32,12658.0,296.4861,296.6976,296.2011,296.3574,12658.0
2020-02-21 13:30:00,322.17,322.3,321.82,321.97,21878.0,296.2195,296.339,295.8977,296.0356,21878.0
2020-02-21 13:40:00,321.9,322.04,321.65,321.81,14419.0,295.9712,296.1,295.7414,295.8885,14419.0
2020-02-21 13:50:00,321.79,321.99,321.18,321.54,13057.0,295.8701,296.054,295.3092,295.6402,13057.0
2020-02-21 14:00:00,321.5,321.68,321.35,321.66,13607.0,295.6035,295.769,295.4655,295.7506,13607.0
2020-02-21 14:10:00,321.7,321.7,321.03,321.24,16082.0,295.7873,295.7873,295.1713,295.3644,16082.0
2020-02-21 14:20:00,321.34,321.8,321.1,321.77,12068.0,295.4563,295.8793,295.2357,295.8517,12068.0
2020-02-21 14:30:00,321.74,322.2,321.6,321.68,8793.0,295.8241,296.2471,295.6954,295.769,8793.0
2020-02-21 14:40:00,321.67,321.97,321.31,321.41,10236.0,295.7598,296.0356,295.4288,295.5207,10236.0
2020-02-21 14:50:00,321.49,321.9,321.26,321.34,11479.0,295.5943,295.9712,295.3828,295.4563,11479.0
2020-02-21 15:00:00,321.33,321.45,321.03,321.32,13887.0,295.4471,295.5575,295.1713,295.438,13887.0
2020-02-21 15:10:00,321.38,321.68,321.3,321.3,13232.0,295.4931,295.769,295.4196,295.4196,13232.0
2020-02-21 15:20:00,321.33,321.61,321.3,321.54,15012.0,295.4471,295.7046,295.4196,295.6402,15012.0
2020-02-21 15:30:00,321.61,321.65,321.07,321.32,23203.0,295.7046,295.7414,295.2081,295.438,23203.0
2020-02-21 15:40:00,321.3,321.83,321.27,321.56,24127.0,295.4196,295.9069,295.392,295.6586,24127.0
2020-02-21 15:50:00,321.73,322.42,321.68,322.13,99314.0,295.8149,296.4493,295.769,296.1827,99314.0
2020-02-24 09:30:00,315.5,319.83,314.61,319.46,186897.0,290.0867,294.068,289.2684,293.7278,186897.0
2020-02-24 09:40:00,319.19,319.86,318.65,319.7,50127.0,293.4795,294.0956,292.983,293.9484,50127.0
2020-02-24 09:50:00,319.56,320.0,318.97,319.31,27239.0,293.8197,294.2243,293.2772,293.5899,27239.0
2020-02-24 10:00:00,319.2,319.4,318.45,319.36,27839.0,293.4887,293.6726,292.7991,293.6358,27839.0
2020-02-24 10:10:00,319.32,319.7,318.69,318.81,30820.0,293.5991,293.9484,293.0198,293.1301,30820.0
2020-02-24 10:20:00,318.82,318.84,317.85,318.31,28425.0,293.1393,293.1577,292.2475,292.6704,28425.0
2020-02-24 10:30:00,318.39,318.39,317.51,317.81,44874.0,292.744,292.744,291.9348,292.2107,44874.0
2020-02-24 10:40:00,317.8,318.17,317.52,317.69,19753.0,292.2015,292.5417,291.944,292.1003,19753.0
2020-02-24 10:50:00,317.86,318.27,317.68,317.91,14997.0,292.2567,292.6336,292.0912,292.3026,14997.0
2020-02-24 11:00:00,317.82,317.88,317.1,317.1,20409.0,292.2199,292.275,291.5579,291.5579,20409.0
2020-02-24 11:10:00,317.16,317.49,317.1,317.49,14452.0,291.613,291.9165,291.5579,291.9165,14452.0
2020-02-24 11:20:00,317.55,317.79,316.81,317.05,14664.0,291.9716,292.1923,291.2912,291.5119,14664.0
2020-02-24 11:30:00,317.01,317.13,316.37,316.38,26743.0,291.4751,291.5855,290.8867,290.8959,26743.0
2020-02-24 11:40:00,316.3,316.3,315.23,315.36,21054.0,290.8223,290.8223,289.8385,289.958,21054.0
2020-02-24 11:50:00,315.48,316.01,315.36,315.77,21213.0,290.0684,290.5557,289.958,290.335,21213.0
2020-02-24 12:00:00,315.7,315.78,314.58,314.69,26083.0,290.2706,290.3442,289.2409,289.342,26083.0
2020-02-24 12:10:00,314.74,315.13,314.18,314.5,25675.0,289.388,289.7466,288.8731,289.1673,25675.0
2020-02-24 12:20:00,314.44,314.73,314.1,314.16,20118.0,289.1121,289.3788,288.7995,288.8547,20118.0
2020-02-24 12:30:00,314.11,314.75,313.68,314.6,26352.0,288.8087,289.3972,288.4133,289.2592,26352.0
2020-02-24 12:40:00,314.65,314.76,314.38,314.49,14965.0,289.3052,289.4064,289.057,289.1581,14965.0
2020-02-24 12:50:00,314.45,314.56,313.99,314.02,19410.0,289.1213,289.2225,288.6984,288.726,19410.0
2020-02-24 13:00:00,313.96,313.96,313.43,313.64,26462.0,288.6708,288.6708,288.1835,288.3766,26462.0
2020-02-24 13:10:00,313.54,313.75,313.26,313.41,23826.0,288.2846,288.4777,288.0272,288.1651,23826.0
2020-02-24 13:20:00,313.29,314.34,313.29,314.31,21591.0,288.0548,289.0202,288.0548,288.9926,21591.0
2020-02-24 13:30:00,314.29,314.81,314.1,314.58,22785.0,288.9742,289.4523,288.7995,289.2409,22785.0
2020-02-24 13:40:00,314.49,314.69,314.15,314.65,14438.0,289.1581,289.342,288.8455,289.3052,14438.0
2020-02-24 13:50:00,314.68,314.81,314.4,314.63,16880.0,289.3328,289.4523,289.0754,289.2868,16880.0
2020-02-24 14:00:00,314.68,314.92,313.93,314.06,16189.0,289.3328,289.5535,288.6432,288.7627,16189.0
2020-02-24 14:10:00,314.1,314.18,313.65,313.77,17114.0,288.7995,288.8731,288.3858,288.4961,17114.0
2020-02-24 14:20:00,313.82,315.3,313.8,315.14,21285.0,288.5421,289.9029,288.5237,289.7557,21285.0
2020-02-24 14:30:00,315.21,315.34,314.75,315.21,13385.0,289.8201,289.9396,289.3972,289.8201,13385.0
2020-02-24 14:40:00,315.21,315.71,315.07,315.71,14121.0,289.8201,290.2798,289.6914,290.2798,14121.0
2020-02-24 14:50:00,315.6,316.19,315.34,316.0,18896.0,290.1787,290.7212,289.9396,290.5465,18896.0
2020-02-24 15:00:00,316.0,316.44,315.81,316.23,12056.0,290.5465,290.951,290.3718,290.7579,12056.0
2020-02-24 15:10:00,316.25,316.25,315.53,315.68,18753.0,290.7763,290.7763,290.1143,290.2522,18753.0
2020-02-24 15:20:00,315.73,316.03,315.47,315.54,18401.0,290.2982,290.5741,290.0592,290.1235,18401.0
2020-02-24 15:30:00,315.5,315.54,314.78,314.95,32307.0,290.0867,290.1235,289.4247,289.5811,32307.0
2020-02-24 15:40:00,314.88,315.41,314.56,315.28,27860.0,289.5167,290.004,289.2225,289.8845,27860.0
2020-02-24 15:50:00,315.14,315.14,313.54,313.54,121158.0,289.7557,289.7557,288.2846,288.2846,121158.0
2020-02-25 09:30:00,315.16,315.78,314.06,315.36,55773.0,289.7741,290.3442,288.7627,289.958,55773.0
2020-02-25 09:40:00,315.18,315.18,313.79,314.18,19281.0,289.7925,289.7925,288.5145,288.8731,19281.0
2020-02-25 09:50:00,314.04,315.15,313.94,314.9,21525.0,288.7444,289.7649,288.6524,289.5351,21525.0
2020-02-25 10:00:00,314.76,315.59,314.6,315.26,15478.0,289.4064,290.1695,289.2592,289.8661,15478.0
2020-02-25 10:10:00,315.08,316.57,314.88,316.23,32918.0,289.7006,291.0706,289.5167,290.7579,32918.0
2020-02-25 10:20:00,316.03,316.1,314.83,314.83,29495.0,290.5741,290.6384,289.4707,289.4707,29495.0
2020-02-25 10:30:00,314.69,315.5,314.28,315.16,32225.0,289.342,290.0867,288.965,289.7741,32225.0
2020-02-25 10:40:00,315.39,316.0,314.87,314.89,19190.0,289.9856,290.5465,289.5075,289.5259,19190.0
2020-02-25 10:50:00,314.94,314.94,313.82,314.92,21829.0,289.5719,289.5719,288.5421,289.5535,21829.0
2020-02-25 11:00:00,314.78,315.07,313.5,313.8,30716.0,289.4247,289.6914,288.2478,288.5237,30716.0
2020-02-25 11:10:00,314.07,314.35,312.69,313.1,30810.0,288.7719,289.0294,287.5031,287.8801,30810.0
2020-02-25 11:20:00,313.04,313.5,312.63,313.21,18713.0,287.8249,288.2478,287.4479,287.9812,18713.0
2020-02-25 11:30:00,313.18,313.41,312.5,313.22,22010.0,287.9536,288.1651,287.3284,287.9904,22010.0
2020-02-25 11:40:00,313.4,313.8,312.74,313.54,18406.0,288.1559,288.5237,287.5491,288.2846,18406.0
2020-02-25 11:50:00,313.58,313.98,313.35,313.54,15415.0,288.3214,288.6892,288.1099,288.2846,15415.0
2020-02-25 12:00:00,313.63,313.73,312.93,313.15,13343.0,288.3674,288.4593,287.7238,287.926,13343.0
2020-02-25 12:10:00,313.07,313.39,312.06,312.17,20858.0,287.8525,288.1467,286.9238,287.025,20858.0
2020-02-25 12:20:00,312.12,312.21,311.4,311.66,21191.0,286.979,287.0618,286.317,286.5561,21191.0
2020-02-25 12:30:00,311.72,312.23,311.56,312.06,17400.0,286.6112,287.0801,286.4641,286.9238,17400.0
2020-02-25 12:40:00,311.94,311.94,310.35,310.48,23196.0,286.8135,286.8135,285.3516,285.4711,23196.0
2020-02-25 12:50:00,310.59,310.95,310.39,310.59,16065.0,285.5722,285.9032,285.3884,285.5722,16065.0
2020-02-25 13:00:00,310.56,310.67,309.79,310.35,45064.0,285.5447,285.6458,284.8367,285.3516,45064.0
2020-02-25 13:10:00,310.43,311.04,309.53,309.53,19838.0,285.4251,285.986,284.5976,284.5976,19838.0
2020-02-25 13:20:00,309.57,309.85,309.36,309.71,17524.0,284.6344,284.8919,284.4413,284.7631,17524.0
2020-02-25 13:30:00,309.64,309.76,309.15,309.26,28600.0,284.6988,284.8091,284.2482,284.3494,28600.0
2020-02-25 13:40:00,309.11,309.6,308.6,309.17,31939.0,284.2115,284.662,283.7425,284.2666,31939.0
2020-02-25 13:50:00,309.23,309.73,308.5,308.5,32937.0,284.3218,284.7815,283.6506,283.6506,32937.0
2020-02-25 14:00:00,308.45,308.67,306.61,306.63,35256.0,283.6046,283.8069,281.9128,281.9312,35256.0
2020-02-25 14:10:00,307.06,307.77,306.43,306.61,28254.0,282.3266,282.9794,281.7473,281.9128,28254.0
2020-02-25 14:20:00,306.55,307.29,305.35,305.73,52286.0,281.8577,282.5381,280.7543,281.1037,52286.0
2020-02-25 14:30:00,305.72,306.13,305.3,305.33,44869.0,281.0945,281.4715,280.7083,280.7359,44869.0
2020-02-25 14:40:00,305.3,306.86,305.29,306.56,38186.0,280.7083,282.1427,280.6992,281.8669,38186.0
2020-02-25 14:50:00,306.41,307.11,306.13,306.59,33476.0,281.7289,282.3726,281.4715,281.8944,33476.0
2020-02-25 15:00:00,306.75,308.21,306.75,307.3,46093.0,282.0416,283.384,282.0416,282.5473,46093.0
2020-02-25 15:10:00,307.38,307.38,306.42,306.57,31409.0,282.6208,282.6208,281.7381,281.8761,31409.0
2020-02-25 15:20:00,306.57,306.71,305.5,305.88,32685.0,281.8761,282.0048,280.8922,281.2416,32685.0
2020-02-25 15:30:00,305.7,305.7,304.65,304.95,65337.0,281.0761,281.0761,280.1107,280.3865,65337.0
2020-02-25 15:40:00,305.05,306.83,305.04,305.88,52645.0,280.4785,282.1151,280.4693,281.2416,52645.0
2020-02-25 15:50:00,306.0,306.09,304.4,304.83,213530.0,281.352,281.4347,279.8808,280.2762,213530.0
2020-02-26 09:30:00,307.68,308.77,307.0,308.45,114689.0,282.8966,283.8988,282.2714,283.6046,114689.0
2020-02-26 09:40:00,308.51,309.59,307.87,308.06,53383.0,283.6598,284.6528,283.0713,283.246,53383.0
2020-02-26 09:50:00,308.2,308.63,307.58,307.88,25097.0,283.3748,283.7701,282.8047,283.0805,25097.0
2020-02-26 10:00:00,307.79,308.09,307.15,307.78,22042.0,282.9978,283.2736,282.4093,282.9886,22042.0
2020-02-26 10:10:00,307.72,309.44,307.4,309.16,28820.0,282.9334,284.5149,282.6392,284.2574,28820.0
2020-02-26 10:20:00,309.28,310.32,309.04,309.71,35470.0,284.3678,285.324,284.1471,284.7631,35470.0
2020-02-26 10:30:00,309.81,310.99,309.62,309.93,37490.0,284.8551,285.94,284.6804,284.9654,37490.0
2020-02-26 10:40:00,309.96,311.05,309.76,310.24,27998.0,284.993,285.9952,284.8091,285.2504,27998.0
2020-02-26 10:50:00,310.28,310.58,309.51,309.72,22909.0,285.2872,285.5631,284.5792,284.7723,22909.0
2020-02-26 11:00:00,309.64,309.99,309.15,309.71,22276.0,284.6988,285.0206,284.2482,284.7631,22276.0
2020-02-26 11:10:00,309.71,310.88,309.61,310.87,20685.0,284.7631,285.8389,284.6712,285.8297,20685.0
2020-02-26 11:20:00,310.94,311.3,310.49,310.53,22796.0,285.8941,286.2251,285.4803,285.5171,22796.0
2020-02-26 11:30:00,310.47,310.47,309.9,310.39,22087.0,285.4619,285.4619,284.9378,285.3884,22087.0
2020-02-26 11:40:00,310.36,310.45,309.1,309.15,16738.0,285.3608,285.4435,284.2023,284.2482,16738.0
2020-02-26 11:50:00,309.22,309.49,308.81,309.25,33340.0,284.3126,284.5608,283.9356,284.3402,33340.0
2020-02-26 12:00:00,309.25,309.32,307.23,307.38,30096.0,284.3402,284.4045,282.4829,282.6208,30096.0
2020-02-26 12:10:00,307.46,307.61,306.88,307.6,20487.0,282.6944,282.8323,282.1611,282.8231,20487.0
2020-02-26 12:20:00,307.52,308.02,307.5,307.83,17966.0,282.7495,283.2093,282.7311,283.0346,17966.0
2020-02-26 12:30:00,307.87,308.73,307.87,308.37,21766.0,283.0713,283.8621,283.0713,283.5311,21766.0
2020-02-26 12:40:00,308.35,308.63,307.87,308.36,19158.0,283.5127,283.7701,283.0713,283.5219,19158.0
2020-02-26 12:50:00,308.39,308.62,307.24,307.72,14359.0,283.5495,283.7609,282.4921,282.9334,14359.0
2020-02-26 13:00:00,307.63,307.99,307.13,307.21,16314.0,282.8507,283.1817,282.3909,282.4645,16314.0
2020-02-26 13:10:00,307.25,307.29,306.79,306.88,13117.0,282.5013,282.5381,282.0783,282.1611,13117.0
2020-02-26 13:20:00,307.0,307.16,306.73,307.13,12737.0,282.2714,282.4185,282.0232,282.3909,12737.0
2020-02-26 13:30:00,306.98,307.08,305.02,305.02,30386.0,282.253,282.345,280.4509,280.4509,30386.0
2020-02-26 13:40:00,305.03,306.56,304.69,306.06,28017.0,280.4601,281.8669,280.1475,281.4071,28017.0
2020-02-26 13:50:00,306.0,306.41,304.87,304.87,11699.0,281.352,281.7289,280.313,280.313,11699.0
2020-02-26 14:00:00,305.04,305.75,304.68,305.15,16198.0,280.4693,281.1221,280.1383,280.5704,16198.0
2020-02-26 14:10:00,305.15,306.08,305.0,305.18,14042.0,280.5704,281.4255,280.4325,280.598,14042.0
2020-02-26 14:20:00,305.07,306.06,305.0,305.82,13714.0,280.4969,281.4071,280.4325,281.1865,13714.0
2020-02-26 14:30:00,305.65,306.15,305.16,305.93,12593.0,281.0302,281.4899,280.5796,281.2876,12593.0
2020-02-26 14:40:00,306.01,306.01,305.0,305.3,10544.0,281.3612,281.3612,280.4325,280.7083,10544.0
2020-02-26 14:50:00,305.09,305.5,304.77,304.77,12546.0,280.5153,280.8922,280.221,280.221,12546.0
2020-02-26 15:00:00,304.91,305.56,304.82,305.15,16825.0,280.3498,280.9474,280.267,280.5704,16825.0
2020-02-26 15:10:00,305.26,306.78,305.08,306.55,33429.0,280.6716,282.0691,280.5061,281.8577,33429.0
2020-02-26 15:20:00,306.54,306.75,305.96,306.25,48487.0,281.8485,282.0416,281.3152,281.5818,48487.0
2020-02-26 15:30:00,306.23,306.77,306.16,306.65,40159.0,281.5634,282.0599,281.4991,281.9496,40159.0
2020-02-26 15:40:00,306.51,306.64,306.21,306.36,32610.0,281.8209,281.9404,281.5451,281.683,32610.0
2020-02-26 15:50:00,306.44,306.61,305.55,305.6,101482.0,281.7565,281.9128,280.9382,280.9842,101482.0
2020-02-27 09:30:00,301.94,305.0,300.6,304.48,116546.0,277.619,280.4325,276.3869,279.9544,116546.0
2020-02-27 09:40:00,304.52,304.64,300.27,301.16,60322.0,279.9912,280.1015,276.0835,276.9018,60322.0
2020-02-27 09:50:00,301.01,302.05,300.14,300.44,56064.0,276.7639,277.7201,275.964,276.2398,56064.0
2020-02-27 10:00:00,300.55,301.03,300.12,300.17,83630.0,276.341,276.7823,275.9456,275.9916,83630.0
2020-02-27 10:10:00,300.05,300.27,298.88,299.18,80418.0,275.8812,276.0835,274.8055,275.0813,80418.0
2020-02-27 10:20:00,299.29,299.37,296.15,296.48,76690.0,275.1825,275.256,272.2954,272.5988,76690.0
2020-02-27 10:30:00,296.37,297.06,295.4,296.83,82221.0,272.4977,273.1321,271.6058,272.9206,82221.0
2020-02-27 10:40:00,296.65,297.88,296.3,297.71,52037.0,272.7551,273.886,272.4333,273.7297,52037.0
2020-02-27 10:50:00,297.59,299.17,297.23,299.15,34246.0,273.6194,275.0721,273.2884,275.0537,34246.0
2020-02-27 11:00:00,299.04,299.44,298.72,299.36,52008.0,274.9526,275.3204,274.6584,275.2468,52008.0
2020-02-27 11:10:00,299.36,300.5,298.89,300.5,48797.0,275.2468,276.295,274.8147,276.295,48797.0
2020-02-27 11:20:00,300.49,300.49,298.66,298.75,27130.0,276.2858,276.2858,274.6032,274.6859,27130.0
2020-02-27 11:30:00,298.7,299.03,297.46,297.67,36483.0,274.64,274.9434,273.4999,273.6929,36483.0
2020-02-27 11:40:00,297.52,297.88,296.5,297.72,22876.0,273.555,273.886,272.6172,273.7389,22876.0
2020-02-27 11:50:00,297.8,299.73,297.62,299.58,17995.0,273.8125,275.587,273.647,275.4491,17995.0
2020-02-27 12:00:00,299.57,300.52,299.22,300.44,17646.0,275.4399,276.3134,275.1181,276.2398,17646.0
2020-02-27 12:10:00,300.44,301.42,300.19,301.42,38481.0,276.2398,277.1409,276.01,277.1409,38481.0
2020-02-27 12:20:00,301.27,301.63,299.65,301.55,25947.0,277.003,277.334,275.5135,277.2604,25947.0
2020-02-27 12:30:00,301.49,303.29,301.24,303.2,45893.0,277.2052,278.8603,276.9754,278.7775,45893.0
2020-02-27 12:40:00,303.12,303.19,301.86,302.6,18584.0,278.7039,278.7683,277.5454,278.2258,18584.0
2020-02-27 12:50:00,302.68,303.1,301.67,301.69,22181.0,278.2994,278.6856,277.3707,277.3891,22181.0
2020-02-27 13:00:00,301.76,303.37,301.21,303.03,30609.0,277.4535,278.9338,276.9478,278.6212,30609.0
2020-02-27 13:10:00,303.11,303.76,302.28,302.29,25523.0,278.6948,279.2924,277.9316,277.9408,25523.0
2020-02-27 13:20:00,302.33,302.49,301.64,301.79,30235.0,277.9776,278.1247,277.3432,277.4811,30235.0
2020-02-27 13:30:00,301.97,302.42,300.93,301.17,30710.0,277.6466,278.0603,276.6903,276.911,30710.0
2020-02-27 13:40:00,301.41,301.61,299.47,300.74,31360.0,277.1317,277.3156,275.348,276.5157,31360.0
2020-02-27 13:50:00,300.66,301.56,299.65,299.9,26720.0,276.4421,277.2696,275.5135,275.7433,26720.0
2020-02-27 14:00:00,299.76,299.82,298.59,298.64,22840.0,275.6146,275.6698,274.5388,274.5848,22840.0
2020-02-27 14:10:00,298.58,299.33,297.94,297.95,64775.0,274.5296,275.2192,273.9412,273.9504,64775.0
2020-02-27 14:20:00,298.0,299.69,298.0,299.57,19097.0,273.9964,275.5502,273.9964,275.4399,19097.0
2020-02-27 14:30:00,299.5,299.5,298.34,298.55,15693.0,275.3755,275.3755,274.309,274.5021,15693.0
2020-02-27 14:40:00,298.61,299.01,298.04,298.63,18560.0,274.5572,274.925,274.0331,274.5756,18560.0
2020-02-27 14:50:00,298.87,298.93,297.23,297.26,27213.0,274.7963,274.8514,273.2884,273.316,27213.0
2020-02-27 15:00:00,297.32,297.69,296.82,297.6,38146.0,273.3711,273.7113,272.9114,273.6286,38146.0
2020-02-27 15:10:00,297.69,298.2,297.32,297.32,29041.0,273.7113,274.1802,273.3711,273.3711,29041.0
2020-02-27 15:20:00,297.38,297.58,296.48,296.48,31279.0,273.4263,273.6102,272.5988,272.5988,31279.0
2020-02-27 15:30:00,296.67,296.83,295.78,295.81,42708.0,272.7735,272.9206,271.9552,271.9828,42708.0
2020-02-27 15:40:00,295.83,296.39,295.56,296.32,81255.0,272.0012,272.516,271.7529,272.4517,81255.0
2020-02-27 15:50:00,296.4,296.4,293.0,293.0,282119.0,272.5252,272.5252,269.3991,269.3991,282119.0
2020-02-28 09:30:00,285.25,286.69,282.53,283.65,331911.0,262.2734,263.5974,259.7725,260.8022,331911.0
2020-02-28 09:40:00,283.51,287.34,280.65,280.65,174876.0,260.6735,264.195,258.0439,258.0439,174876.0
2020-02-28 09:50:00,280.82,281.92,278.64,279.09,172846.0,258.2002,259.2116,256.1958,256.6095,172846.0
2020-02-28 10:00:00,279.02,279.02,271.28,277.75,302359.0,256.5452,256.5452,249.4286,255.3775,302359.0
2020-02-28 10:10:00,277.86,279.5,276.5,278.48,153389.0,255.4786,256.9865,254.2282,256.0487,153389.0
2020-02-28 10:20:00,278.5,278.5,275.77,275.78,103436.0,256.0671,256.0671,253.557,253.5662,103436.0
2020-02-28 10:30:00,275.9,277.87,275.23,276.25,70143.0,253.6765,255.4878,253.0605,253.9983,70143.0
2020-02-28 10:40:00,276.48,276.95,275.38,275.59,75829.0,254.2098,254.6419,253.1984,253.3915,75829.0
2020-02-28 10:50:00,275.58,279.9,275.49,279.62,90660.0,253.3823,257.3543,253.2995,257.0969,90660.0
2020-02-28 11:00:00,279.51,280.5,278.63,278.85,90042.0,256.9957,257.906,256.1866,256.3889,90042.0
2020-02-28 11:10:00,278.85,281.17,278.76,281.09,58465.0,256.3889,258.522,256.3061,258.4484,58465.0
2020-02-28 11:20:00,280.96,281.99,280.34,281.72,77385.0,258.3289,259.276,257.7589,259.0277,77385.0
2020-02-28 11:30:00,282.0,284.19,281.72,283.92,104843.0,259.2851,261.2987,259.0277,261.0505,104843.0
2020-02-28 11:40:00,283.84,286.46,283.69,284.12,111073.0,260.9769,263.3859,260.839,261.2344,111073.0
2020-02-28 11:50:00,284.21,284.72,282.0,282.85,82264.0,261.3171,261.7861,259.2851,260.0667,82264.0
2020-02-28 12:00:00,282.62,282.86,281.21,281.72,44073.0,259.8552,260.0759,258.5588,259.0277,44073.0
2020-02-28 12:10:00,281.8,282.37,281.08,282.16,44676.0,259.1013,259.6253,258.4392,259.4323,44676.0
2020-02-28 12:20:00,282.28,282.94,281.5,282.84,49003.0,259.5426,260.1494,258.8254,260.0575,49003.0
2020-02-28 12:30:00,282.74,283.85,281.01,282.12,71537.0,259.9655,260.9861,258.3749,259.3955,71537.0
2020-02-28 12:40:00,282.2,283.38,280.94,281.81,48867.0,259.469,260.554,258.3105,259.1104,48867.0
2020-02-28 12:50:00,281.82,283.56,281.53,283.27,48978.0,259.1196,260.7195,258.853,260.4528,48978.0
2020-02-28 13:00:00,283.21,283.85,282.4,283.18,58080.0,260.3977,260.9861,259.6529,260.3701,58080.0
2020-02-28 13:10:00,283.21,283.21,281.39,282.39,63247.0,260.3977,260.3977,258.7243,259.6437,63247.0
2020-02-28 13:20:00,282.4,282.65,281.36,282.53,79047.0,259.6529,259.8828,258.6967,259.7725,79047.0
2020-02-28 13:30:00,282.46,282.56,280.44,281.14,99323.0,259.7081,259.8,257.8508,258.4944,99323.0
2020-02-28 13:40:00,280.91,281.0,279.39,280.32,98896.0,258.2829,258.3657,256.8854,257.7405,98896.0
2020-02-28 13:50:00,280.29,281.09,279.37,280.88,55338.0,257.7129,258.4484,256.867,258.2554,55338.0
2020-02-28 14:00:00,280.78,280.8,278.7,279.17,78923.0,258.1634,258.1818,256.251,256.6831,78923.0
2020-02-28 14:10:00,279.38,280.0,279.05,279.77,66163.0,256.8762,257.4462,256.5728,257.2348,66163.0
2020-02-28 14:20:00,279.71,280.63,279.02,279.96,50696.0,257.1796,258.0255,256.5452,257.4095,50696.0
2020-02-28 14:30:00,280.04,281.53,279.3,279.86,67539.0,257.483,258.853,256.8026,257.3175,67539.0
2020-02-28 14:40:00,279.94,282.76,279.77,281.57,50432.0,257.3911,259.9839,257.2348,258.8898,50432.0
2020-02-28 14:50:00,281.66,282.28,279.24,279.81,61908.0,258.9725,259.5426,256.7475,257.2715,61908.0
2020-02-28 15:00:00,279.85,280.42,278.09,278.43,54704.0,257.3083,257.8324,255.6901,256.0027,54704.0
2020-02-28 15:10:00,278.41,281.15,278.24,280.28,68940.0,255.9843,258.5036,255.828,257.7037,68940.0
2020-02-28 15:20:00,280.34,280.51,277.22,277.29,89451.0,257.7589,257.9152,254.8902,254.9545,89451.0
2020-02-28 15:30:00,277.26,278.75,277.08,277.81,85606.0,254.9269,256.2969,254.7614,255.4326,85606.0
2020-02-28 15:40:00,277.87,278.2,275.78,277.76,147642.0,255.4878,255.7912,253.5662,255.3867,147642.0
2020-02-28 15:50:00,277.82,281.28,277.3,281.26,345370.0,255.4418,258.6231,254.9637,258.6048,345370.0
2020-03-02 09:30:00,294.44,298.95,291.37,296.69,474440.0,270.7231,274.8698,267.9004,272.7919,474440.0
2020-03-02 09:40:00,296.86,300.18,296.7,299.97,292094.0,272.9482,276.0008,272.8011,275.8077,292094.0
2020-03-02 09:50:00,299.75,300.78,298.59,298.81,193294.0,275.6054,276.5524,274.5388,274.7411,193294.0
2020-03-02 10:00:00,298.81,299.66,297.74,298.76,128795.0,274.7411,275.5226,273.7573,274.6951,128795.0
2020-03-02 10:10:00,298.85,301.7,298.79,299.73,170079.0,274.7779,277.3983,274.7227,275.587,170079.0
2020-03-02 10:20:00,299.74,299.89,298.24,299.78,106417.0,275.5962,275.7341,274.217,275.633,106417.0
2020-03-02 10:30:00,299.69,301.78,298.87,300.92,137750.0,275.5502,277.4719,274.7963,276.6812,137750.0
2020-03-02 10:40:00,300.98,302.7,300.93,302.06,122714.0,276.7363,278.3178,276.6903,277.7293,122714.0
2020-03-02 10:50:00,302.0,303.74,301.95,302.19,119399.0,277.6742,279.274,277.6282,277.8489,119399.0
2020-03-02 11:00:00,302.11,304.16,302.1,302.94,81117.0,277.7753,279.6602,277.7661,278.5384,81117.0
2020-03-02 11:10:00,302.83,305.65,302.74,304.05,125709.0,278.4373,281.0302,278.3546,279.559,125709.0
2020-03-02 11:20:00,304.17,306.42,304.17,306.27,139187.0,279.6694,281.7381,279.6694,281.6002,139187.0
2020-03-02 11:30:00,306.34,308.19,305.91,307.8,145085.0,281.6646,283.3656,281.2692,283.007,145085.0
2020-03-02 11:40:00,307.71,307.81,306.58,307.47,102101.0,282.9242,283.0162,281.8852,282.7036,102101.0
2020-03-02 11:50:00,307.44,309.15,307.31,307.97,118772.0,282.676,284.2482,282.5564,283.1633,118772.0
2020-03-02 12:00:00,307.99,309.51,307.94,308.87,102087.0,283.1817,284.5792,283.1357,283.9908,102087.0
2020-03-02 12:10:00,308.73,309.1,306.69,307.41,79339.0,283.8621,284.2023,281.9864,282.6484,79339.0
2020-03-02 12:20:00,307.45,307.57,306.0,306.44,72595.0,282.6852,282.7955,281.352,281.7565,72595.0
2020-03-02 12:30:00,306.42,307.58,306.31,307.01,71562.0,281.7381,282.8047,281.637,282.2806,71562.0
2020-03-02 12:40:00,307.07,307.69,306.01,306.77,70479.0,282.3358,282.9058,281.3612,282.0599,70479.0
2020-03-02 12:50:00,306.79,306.88,305.71,306.28,73827.0,282.0783,282.1611,281.0853,281.6094,73827.0
2020-03-02 13:00:00,306.21,307.01,304.68,304.85,56402.0,281.5451,282.2806,280.1383,280.2946,56402.0
2020-03-02 13:10:00,304.8,305.04,303.0,303.16,94509.0,280.2486,280.4693,278.5936,278.7407,94509.0
2020-03-02 13:20:00,303.11,304.48,302.52,303.35,64358.0,278.6948,279.9544,278.1523,278.9154,64358.0
2020-03-02 13:30:00,303.41,303.96,302.61,303.68,63363.0,278.9706,279.4763,278.235,279.2188,63363.0
2020-03-02 13:40:00,303.71,305.0,303.5,303.63,58515.0,279.2464,280.4325,279.0533,279.1729,58515.0
2020-03-02 13:50:00,303.54,305.11,303.02,304.9,48903.0,279.0901,280.5337,278.612,280.3406,48903.0
2020-03-02 14:00:00,304.99,305.94,304.83,305.94,54036.0,280.4233,281.2968,280.2762,281.2968,54036.0
2020-03-02 14:10:00,305.88,305.95,304.83,304.88,63317.0,281.2416,281.306,280.2762,280.3222,63317.0
2020-03-02 14:20:00,304.74,305.12,302.61,302.77,71475.0,280.1935,280.5428,278.235,278.3821,71475.0
2020-03-02 14:30:00,302.92,303.05,301.06,301.18,75422.0,278.5201,278.6396,276.8099,276.9202,75422.0
2020-03-02 14:40:00,301.14,301.93,300.12,301.74,103132.0,276.8834,277.6098,275.9456,277.4351,103132.0
2020-03-02 14:50:00,301.72,301.91,300.22,300.46,66777.0,277.4167,277.5914,276.0375,276.2582,66777.0
2020-03-02 15:00:00,300.6,302.59,300.5,302.08,80117.0,276.3869,278.2166,276.295,277.7477,80117.0
2020-03-02 15:10:00,302.06,302.7,301.36,301.62,83410.0,277.7293,278.3178,277.0857,277.3248,83410.0
2020-03-02 15:20:00,301.75,304.12,301.41,303.43,80383.0,277.4443,279.6234,277.1317,278.989,80383.0
2020-03-02 15:30:00,303.59,305.78,303.33,305.51,103418.0,279.1361,281.1497,278.897,280.9014,103418.0
2020-03-02 15:40:00,305.5,307.46,305.02,307.19,112384.0,280.8922,282.6944,280.4509,282.4461,112384.0
2020-03-02 15:50:00,306.57,309.2,306.55,309.14,364760.0,281.8761,284.2942,281.8577,284.239,364760.0
2020-03-03 09:30:00,308.94,309.14,305.31,308.4,183578.0,284.0552,284.239,280.7175,283.5586,183578.0
2020-03-03 09:40:00,308.11,308.58,306.31,308.09,70867.0,283.292,283.7241,281.637,283.2736,70867.0
2020-03-03 09:50:00,307.91,308.0,305.77,306.83,48581.0,283.1081,283.1909,281.1405,282.1151,48581.0
2020-03-03 10:00:00,306.71,314.17,306.71,312.59,141165.0,282.0048,288.8639,282.0048,287.4111,141165.0
2020-03-03 10:10:00,312.96,313.75,308.08,311.12,122190.0,287.7513,288.4777,283.2644,286.0596,122190.0
2020-03-03 10:20:00,311.01,312.93,310.25,310.5,64694.0,285.9584,287.7238,285.2596,285.4895,64694.0
2020-03-03 10:30:00,310.4,312.0,310.01,311.33,68587.0,285.3975,286.8687,285.039,286.2526,68587.0
2020-03-03 10:40:00,311.52,313.2,310.47,311.35,73139.0,286.4273,287.972,285.4619,286.271,73139.0
2020-03-03 10:50:00,310.94,312.67,310.56,312.25,53324.0,285.8941,287.4847,285.5447,287.0985,53324.0
2020-03-03 11:00:00,311.95,312.5,309.69,310.28,44322.0,286.8227,287.3284,284.7447,285.2872,44322.0
2020-03-03 11:10:00,309.67,310.0,307.41,307.77,64165.0,284.7264,285.0298,282.6484,282.9794,64165.0
2020-03-03 11:20:00,308.08,308.5,304.67,305.6,126019.0,283.2644,283.6506,280.1291,280.9842,126019.0
2020-03-03 11:30:00,305.71,309.23,305.71,309.0,67689.0,281.0853,284.3218,281.0853,284.1103,67689.0
2020-03-03 11:40:00,309.01,309.81,308.53,309.49,43418.0,284.1195,284.8551,283.6782,284.5608,43418.0
2020-03-03 11:50:00,309.52,311.28,309.27,310.82,42165.0,284.5884,286.2067,284.3586,285.7837,42165.0
2020-03-03 12:00:00,310.65,311.11,309.35,310.01,44600.0,285.6274,286.0504,284.4321,285.039,44600.0
2020-03-03 12:10:00,310.16,310.48,308.77,309.41,38085.0,285.1769,285.4711,283.8988,284.4873,38085.0
2020-03-03 12:20:00,309.49,310.16,308.04,308.82,39058.0,284.5608,285.1769,283.2276,283.9448,39058.0
2020-03-03 12:30:00,309.02,309.11,308.01,308.76,32736.0,284.1287,284.2115,283.2001,283.8896,32736.0
2020-03-03 12:40:00,308.48,309.22,308.1,308.35,25484.0,283.6322,284.3126,283.2828,283.5127,25484.0
2020-03-03 12:50:00,308.43,308.59,306.85,307.52,25364.0,283.5862,283.7333,282.1335,282.7495,25364.0
2020-03-03 13:00:00,307.24,307.6,306.63,306.96,28209.0,282.4921,282.8231,281.9312,282.2346,28209.0
2020-03-03 13:10:00,307.0,307.52,305.98,306.31,27877.0,282.2714,282.7495,281.3336,281.637,27877.0
2020-03-03 13:20:00,306.29,306.96,304.0,305.67,49063.0,281.6186,282.2346,279.5131,281.0485,49063.0
2020-03-03 13:30:00,305.65,306.25,304.48,305.73,37121.0,281.0302,281.5818,279.9544,281.1037,37121.0
2020-03-03 13:40:00,305.73,306.2,303.88,304.17,33920.0,281.1037,281.5359,279.4027,279.6694,33920.0
2020-03-03 13:50:00,304.04,304.58,303.28,303.66,33120.0,279.5498,280.0463,278.8511,279.2005,33120.0
2020-03-03 14:00:00,303.71,304.56,301.68,301.68,42227.0,279.2464,280.028,277.3799,277.3799,42227.0
2020-03-03 14:10:00,301.8,303.88,301.8,302.21,33240.0,277.4903,279.4027,277.4903,277.8672,33240.0
2020-03-03 14:20:00,301.87,304.51,301.52,304.14,33712.0,277.5546,279.982,277.2328,279.6418,33712.0
2020-03-03 14:30:00,304.28,304.9,303.02,303.02,44808.0,279.7705,280.3406,278.612,278.612,44808.0
2020-03-03 14:40:00,303.0,304.97,302.55,304.84,41111.0,278.5936,280.4049,278.1799,280.2854,41111.0
2020-03-03 14:50:00,304.72,304.91,303.75,304.5,74716.0,280.1751,280.3498,279.2832,279.9728,74716.0
2020-03-03 15:00:00,304.46,305.32,303.91,304.53,52878.0,279.936,280.7267,279.4303,280.0004,52878.0
2020-03-03 15:10:00,304.74,306.8,304.36,306.38,55376.0,280.1935,282.0875,279.8441,281.7014,55376.0
2020-03-03 15:20:00,306.41,307.25,304.26,307.09,49294.0,281.7289,282.5013,279.7521,282.3542,49294.0
2020-03-03 15:30:00,307.22,307.32,302.32,302.63,107248.0,282.4737,282.5656,277.9684,278.2534,107248.0
2020-03-03 15:40:00,302.59,305.88,302.41,304.1,119567.0,278.2166,281.2416,278.0511,279.605,119567.0
2020-03-03 15:50:00,304.01,304.02,301.03,302.73,408685.0,279.5223,279.5315,276.7823,278.3454,408685.0
2020-03-04 09:30:00,308.29,310.74,305.7,306.08,190656.0,283.4575,285.7102,281.0761,281.4255,190656.0
2020-03-04 09:40:00,306.36,307.5,305.02,305.22,69150.0,281.683,282.7311,280.4509,280.6348,69150.0
2020-03-04 09:50:00,305.28,307.43,305.12,307.3,99124.0,280.69,282.6668,280.5428,282.5473,99124.0
2020-03-04 10:00:00,307.48,309.46,307.29,309.17,94155.0,282.7128,284.5333,282.5381,284.2666,94155.0
2020-03-04 10:10:00,309.15,310.74,308.89,310.71,66633.0,284.2482,285.7102,284.0092,285.6826,66633.0
2020-03-04 10:20:00,310.85,312.1,310.0,312.05,66498.0,285.8113,286.9606,285.0298,286.9146,66498.0
2020-03-04 10:30:00,312.03,312.42,311.15,311.98,53993.0,286.8963,287.2548,286.0871,286.8503,53993.0
2020-03-04 10:40:00,311.89,312.22,311.04,311.83,37927.0,286.7675,287.0709,285.986,286.7124,37927.0
2020-03-04 10:50:00,312.0,312.53,309.88,310.69,62044.0,286.8687,287.356,284.9194,285.6642,62044.0
2020-03-04 11:00:00,310.7,311.08,309.23,309.61,27030.0,285.6734,286.0228,284.3218,284.6712,27030.0
2020-03-04 11:10:00,309.67,310.65,309.67,310.3,26057.0,284.7264,285.6274,284.7264,285.3056,26057.0
2020-03-04 11:20:00,310.34,310.5,309.05,310.33,31090.0,285.3424,285.4895,284.1563,285.3332,31090.0
2020-03-04 11:30:00,310.44,311.78,310.44,310.69,29831.0,285.4343,286.6664,285.4343,285.6642,29831.0
2020-03-04 11:40:00,310.58,311.07,310.15,311.02,22520.0,285.5631,286.0136,285.1677,285.9676,22520.0
2020-03-04 11:50:00,310.87,312.41,310.87,311.86,29219.0,285.8297,287.2456,285.8297,286.7399,29219.0
2020-03-04 12:00:00,311.87,312.9,311.87,312.81,39600.0,286.7491,287.6962,286.7491,287.6134,39600.0
2020-03-04 12:10:00,312.66,313.66,312.53,313.34,31722.0,287.4755,288.395,287.356,288.1007,31722.0
2020-03-04 12:20:00,313.46,313.89,313.05,313.54,29836.0,288.2111,288.6064,287.8341,288.2846,29836.0
2020-03-04 12:30:00,313.45,313.76,312.81,312.81,47242.0,288.2019,288.4869,287.6134,287.6134,47242.0
2020-03-04 12:40:00,312.81,314.86,312.77,314.81,57369.0,287.6134,289.4983,287.5766,289.4523,57369.0
2020-03-04 12:50:00,314.8,316.11,314.74,315.88,58939.0,289.4431,290.6476,289.388,290.4361,58939.0
2020-03-04 13:00:00,315.98,317.1,315.9,316.23,48318.0,290.5281,291.5579,290.4545,290.7579,48318.0
2020-03-04 13:10:00,316.23,317.08,315.86,316.99,36104.0,290.7579,291.5395,290.4178,291.4567,36104.0
2020-03-04 13:20:00,317.04,317.64,316.39,316.94,42821.0,291.5027,292.0544,290.9051,291.4108,42821.0
2020-03-04 13:30:00,316.94,317.5,316.55,316.79,36499.0,291.4108,291.9257,291.0522,291.2728,36499.0
2020-03-04 13:40:00,316.77,317.19,316.39,316.82,34345.0,291.2545,291.6406,290.9051,291.3004,34345.0
2020-03-04 13:50:00,316.78,317.25,315.58,316.44,42850.0,291.2636,291.6958,290.1603,290.951,42850.0
2020-03-04 14:00:00,316.47,316.69,315.6,316.55,33819.0,290.9786,291.1809,290.1787,291.0522,33819.0
2020-03-04 14:10:00,316.47,316.66,316.02,316.5,21456.0,290.9786,291.1533,290.5649,291.0062,21456.0
2020-03-04 14:20:00,316.52,317.26,316.19,316.99,33487.0,291.0246,291.705,290.7212,291.4567,33487.0
2020-03-04 14:30:00,317.11,317.35,316.43,316.43,27095.0,291.5671,291.7877,290.9418,290.9418,27095.0
2020-03-04 14:40:00,316.71,316.71,314.95,315.39,57178.0,291.1993,291.1993,289.5811,289.9856,57178.0
2020-03-04 14:50:00,315.47,316.15,315.28,315.74,26577.0,290.0592,290.6844,289.8845,290.3074,26577.0
2020-03-04 15:00:00,315.69,316.91,315.68,316.25,26978.0,290.2614,291.3832,290.2522,290.7763,26978.0
2020-03-04 15:10:00,316.28,317.07,316.17,316.73,31723.0,290.8039,291.5303,290.7028,291.2177,31723.0
2020-03-04 15:20:00,316.82,317.67,316.57,317.67,55079.0,291.3004,292.082,291.0706,292.082,55079.0
2020-03-04 15:30:00,317.53,318.93,317.53,318.83,79920.0,291.9532,293.2405,291.9532,293.1485,79920.0
2020-03-04 15:40:00,318.85,318.96,317.55,318.61,164842.0,293.1669,293.268,291.9716,292.9462,164842.0
2020-03-04 15:50:00,318.67,320.97,318.55,320.82,298745.0,293.0014,295.1161,292.8911,294.9782,298745.0
2020-03-05 09:30:00,315.78,316.81,313.2,316.59,195018.0,290.3442,291.2912,287.972,291.089,195018.0
2020-03-05 09:40:00,316.65,318.36,316.61,317.95,141705.0,291.1441,292.7164,291.1073,292.3394,141705.0
2020-03-05 09:50:00,317.84,320.69,317.51,320.45,209712.0,292.2383,294.8587,291.9348,294.638,209712.0
2020-03-05 10:00:00,320.45,320.45,318.75,319.79,99631.0,294.638,294.638,293.075,294.0312,99631.0
2020-03-05 10:10:00,319.93,322.58,319.56,322.49,116746.0,294.1599,296.5965,293.8197,296.5137,116746.0
2020-03-05 10:20:00,322.49,324.51,322.12,322.94,237192.0,296.5137,298.371,296.1735,296.9275,237192.0
2020-03-05 10:30:00,323.02,323.78,322.04,322.04,117955.0,297.001,297.6998,296.1,296.1,117955.0
2020-03-05 10:40:00,322.16,323.41,321.51,322.32,70343.0,296.2103,297.3596,295.6126,296.3574,70343.0
2020-03-05 10:50:00,322.07,322.93,321.62,321.81,63414.0,296.1275,296.9183,295.7138,295.8885,63414.0
2020-03-05 11:00:00,321.92,322.59,320.8,321.62,74886.0,295.9896,296.6057,294.9598,295.7138,74886.0
2020-03-05 11:10:00,321.71,323.47,321.45,322.89,74201.0,295.7965,297.4148,295.5575,296.8815,74201.0
2020-03-05 11:20:00,322.89,323.53,322.03,323.04,42949.0,296.8815,297.4699,296.0908,297.0194,42949.0
2020-03-05 11:30:00,323.14,323.15,321.64,321.64,54479.0,297.1114,297.1205,295.7322,295.7322,54479.0
2020-03-05 11:40:00,321.7,322.11,320.76,321.84,49891.0,295.7873,296.1643,294.9231,295.9161,49891.0
2020-03-05 11:50:00,321.97,322.19,320.25,320.42,57338.0,296.0356,296.2379,294.4541,294.6104,57338.0
2020-03-05 12:00:00,320.48,320.86,317.81,318.06,119609.0,294.6656,295.015,292.2107,292.4405,119609.0
2020-03-05 12:10:00,317.94,319.84,317.34,319.13,65101.0,292.3302,294.0772,291.7785,293.4244,65101.0
2020-03-05 12:20:00,319.16,319.64,318.05,318.52,43949.0,293.4519,293.8933,292.4313,292.8635,43949.0
2020-03-05 12:30:00,318.48,319.87,317.34,317.6,56497.0,292.8267,294.1047,291.7785,292.0176,56497.0
2020-03-05 12:40:00,317.5,317.62,315.31,316.89,109758.0,291.9257,292.036,289.9121,291.3648,109758.0
2020-03-05 12:50:00,316.91,317.75,316.65,316.7,74457.0,291.3832,292.1555,291.1441,291.1901,74457.0
2020-03-05 13:00:00,316.7,316.81,314.37,314.64,119786.0,291.1901,291.2912,289.0478,289.296,119786.0
2020-03-05 13:10:00,314.66,315.5,314.1,314.68,75340.0,289.3144,290.0867,288.7995,289.3328,75340.0
2020-03-05 13:20:00,314.52,317.83,314.51,317.72,44916.0,289.1857,292.2291,289.1765,292.1279,44916.0
2020-03-05 13:30:00,317.7,319.5,317.49,318.08,68636.0,292.1095,293.7646,291.9165,292.4589,68636.0
2020-03-05 13:40:00,318.01,319.25,317.28,319.18,61729.0,292.3946,293.5347,291.7234,293.4703,61729.0
2020-03-05 13:50:00,319.05,319.28,317.06,318.25,57792.0,293.3508,293.5623,291.5211,292.6152,57792.0
2020-03-05 14:00:00,318.21,318.21,316.61,317.45,39169.0,292.5785,292.5785,291.1073,291.8797,39169.0
2020-03-05 14:10:00,317.37,318.21,316.79,316.97,36073.0,291.8061,292.5785,291.2728,291.4383,36073.0
2020-03-05 14:20:00,317.11,317.45,315.85,316.89,55582.0,291.5671,291.8797,290.4086,291.3648,55582.0
2020-03-05 14:30:00,317.0,318.76,317.0,318.49,52919.0,291.4659,293.0842,291.4659,292.8359,52919.0
2020-03-05 14:40:00,318.49,318.82,317.06,317.58,56923.0,292.8359,293.1393,291.5211,291.9992,56923.0
2020-03-05 14:50:00,317.66,319.02,317.05,318.42,96683.0,292.0728,293.3232,291.5119,292.7715,96683.0
2020-03-05 15:00:00,318.64,318.74,317.0,317.43,72696.0,292.9738,293.0658,291.4659,291.8613,72696.0
2020-03-05 15:10:00,317.54,317.73,315.89,316.47,90520.0,291.9624,292.1371,290.4453,290.9786,90520.0
2020-03-05 15:20:00,316.43,316.7,314.86,316.17,103002.0,290.9418,291.1901,289.4983,290.7028,103002.0
2020-03-05 15:30:00,316.05,318.31,315.51,316.35,124842.0,290.5924,292.6704,290.0959,290.8683,124842.0
2020-03-05 15:40:00,316.5,317.48,315.35,315.98,173208.0,291.0062,291.9073,289.9488,290.5281,173208.0
2020-03-05 15:50:00,315.91,317.26,314.21,315.49,449989.0,290.4637,291.705,288.9007,290.0776,449989.0
2020-03-06 09:30:00,312.14,317.49,307.52,308.3,484134.0,286.9974,291.9165,282.7495,283.4667,484134.0
2020-03-06 09:40:00,308.3,309.47,305.3,306.65,214030.0,283.4667,284.5425,280.7083,281.9496,214030.0
2020-03-06 09:50:00,306.64,309.6,305.5,309.14,169467.0,281.9404,284.662,280.8922,284.239,169467.0
2020-03-06 10:00:00,309.39,310.71,307.76,308.75,150734.0,284.4689,285.6826,282.9702,283.8805,150734.0
2020-03-06 10:10:00,308.55,309.1,306.75,307.57,120895.0,283.6966,284.2023,282.0416,282.7955,120895.0
2020-03-06 10:20:00,307.57,309.6,307.47,308.88,131696.0,282.7955,284.662,282.7036,284.0,131696.0
2020-03-06 10:30:00,308.8,310.0,308.1,309.26,97031.0,283.9264,285.0298,283.2828,284.3494,97031.0
2020-03-06 10:40:00,309.08,311.52,308.83,311.42,85701.0,284.1839,286.4273,283.954,286.3354,85701.0
2020-03-06 10:50:00,311.47,311.96,309.51,310.61,97778.0,286.3814,286.8319,284.5792,285.5906,97778.0
2020-03-06 11:00:00,310.79,311.0,307.89,307.89,77757.0,285.7561,285.9492,283.0897,283.0897,77757.0
2020-03-06 11:10:00,307.9,308.4,306.64,307.07,86944.0,283.0989,283.5586,281.9404,282.3358,86944.0
2020-03-06 11:20:00,307.16,308.66,306.51,308.63,87819.0,282.4185,283.7977,281.8209,283.7701,87819.0
2020-03-06 11:30:00,308.73,309.97,308.44,309.73,64946.0,283.8621,285.0022,283.5954,284.7815,64946.0
2020-03-06 11:40:00,309.61,309.95,306.02,306.07,76978.0,284.6712,284.9838,281.3704,281.4163,76978.0
2020-03-06 11:50:00,306.13,307.96,306.13,307.71,48430.0,281.4715,283.1541,281.4715,282.9242,48430.0
2020-03-06 12:00:00,307.51,307.61,305.65,306.59,40127.0,282.7403,282.8323,281.0302,281.8944,40127.0
2020-03-06 12:10:00,306.36,306.44,304.86,305.25,77707.0,281.683,281.7565,280.3038,280.6624,77707.0
2020-03-06 12:20:00,305.01,305.6,304.0,304.64,46259.0,280.4417,280.9842,279.5131,280.1015,46259.0
2020-03-06 12:30:00,304.71,307.0,304.49,306.5,47854.0,280.1659,282.2714,279.9636,281.8117,47854.0
2020-03-06 12:40:00,306.75,307.55,305.83,306.63,52722.0,282.0416,282.7771,281.1957,281.9312,52722.0
2020-03-06 12:50:00,306.5,307.21,305.84,306.67,39466.0,281.8117,282.4645,281.2049,281.968,39466.0
2020-03-06 13:00:00,306.75,307.42,306.55,307.28,38878.0,282.0416,282.6576,281.8577,282.5289,38878.0
2020-03-06 13:10:00,307.41,308.11,307.09,307.5,52647.0,282.6484,283.292,282.3542,282.7311,52647.0
2020-03-06 13:20:00,307.57,308.96,307.57,308.19,48039.0,282.7955,284.0735,282.7955,283.3656,48039.0
2020-03-06 13:30:00,308.2,308.62,306.81,307.52,36952.0,283.3748,283.7609,282.0967,282.7495,36952.0
2020-03-06 13:40:00,307.45,307.79,306.18,306.29,32760.0,282.6852,282.9978,281.5175,281.6186,32760.0
2020-03-06 13:50:00,306.41,307.0,305.64,305.9,43111.0,281.7289,282.2714,281.021,281.26,43111.0
2020-03-06 14:00:00,305.96,305.96,304.76,305.65,51479.0,281.3152,281.3152,280.2118,281.0302,51479.0
2020-03-06 14:10:00,305.5,306.13,304.05,304.19,67722.0,280.8922,281.4715,279.559,279.6878,67722.0
2020-03-06 14:20:00,304.21,306.5,303.8,305.98,62227.0,279.7061,281.8117,279.3292,281.3336,62227.0
2020-03-06 14:30:00,305.97,306.29,302.75,303.77,72139.0,281.3244,281.6186,278.3638,279.3016,72139.0
2020-03-06 14:40:00,303.81,305.29,302.99,303.1,85290.0,279.3384,280.6992,278.5844,278.6856,85290.0
2020-03-06 14:50:00,303.1,304.56,302.78,303.9,67414.0,278.6856,280.028,278.3913,279.4211,67414.0
2020-03-06 15:00:00,303.87,304.66,303.14,303.54,52638.0,279.3935,280.1199,278.7223,279.0901,52638.0
2020-03-06 15:10:00,303.46,305.28,303.45,305.12,73156.0,279.0166,280.69,279.0074,280.5428,73156.0
2020-03-06 15:20:00,305.04,305.86,304.31,305.25,74741.0,280.4693,281.2232,279.7981,280.6624,74741.0
2020-03-06 15:30:00,305.16,307.78,304.87,305.94,112441.0,280.5796,282.9886,280.313,281.2968,112441.0
2020-03-06 15:40:00,305.83,308.12,305.57,307.4,152999.0,281.1957,283.3012,280.9566,282.6392,152999.0
2020-03-06 15:50:00,307.5,313.75,307.49,311.34,438720.0,282.7311,288.4777,282.7219,286.2618,438720.0
2020-03-09 09:30:00,295.85,302.0,293.0,300.8,183697.0,272.0195,277.6742,269.3991,276.5708,183697.0
2020-03-09 09:40:00,294.0,298.19,294.0,297.1,34902.0,270.3186,274.1711,270.3186,273.1689,34902.0
2020-03-09 09:50:00,297.18,301.78,296.2,301.21,269725.0,273.2424,277.4719,272.3413,276.9478,269725.0
2020-03-09 10:00:00,301.3,303.98,300.02,302.78,149346.0,277.0305,279.4947,275.8536,278.3913,149346.0
2020-03-09 10:10:00,302.94,305.92,302.45,304.89,120391.0,278.5384,281.2784,278.0879,280.3314,120391.0
2020-03-09 10:20:00,304.52,304.85,301.0,302.67,96297.0,279.9912,280.2946,276.7547,278.2902,96297.0
2020-03-09 10:30:00,302.89,304.52,301.32,304.52,52912.0,278.4925,279.9912,277.0489,279.9912,52912.0
2020-03-09 10:40:00,304.69,304.88,301.55,301.63,86330.0,280.1475,280.3222,277.2604,277.334,86330.0
2020-03-09 10:50:00,301.7,303.59,300.7,303.15,89097.0,277.3983,279.1361,276.4789,278.7315,89097.0
2020-03-09 11:00:00,303.28,303.41,301.7,302.93,69435.0,278.8511,278.9706,277.3983,278.5293,69435.0
2020-03-09 11:10:00,302.95,306.08,302.93,305.85,49719.0,278.5476,281.4255,278.5293,281.214,49719.0
2020-03-09 11:20:00,305.52,306.45,305.05,305.46,52490.0,280.9106,281.7657,280.4785,280.8555,52490.0
2020-03-09 11:30:00,305.55,308.49,304.5,307.5,56582.0,280.9382,283.6414,279.9728,282.7311,56582.0
2020-03-09 11:40:00,307.38,309.87,307.38,309.86,66170.0,282.6208,284.9102,282.6208,284.901,66170.0
2020-03-09 11:50:00,309.73,310.33,308.13,308.23,71402.0,284.7815,285.3332,283.3104,283.4023,71402.0
2020-03-09 12:00:00,308.15,309.73,306.58,309.71,54001.0,283.3288,284.7815,281.8852,284.7631,54001.0
2020-03-09 12:10:00,309.55,310.18,308.46,308.94,46399.0,284.616,285.1953,283.6138,284.0552,46399.0
2020-03-09 12:20:00,309.12,309.83,307.97,308.0,36596.0,284.2207,284.8735,283.1633,283.1909,36596.0
2020-03-09 12:30:00,307.99,308.25,305.82,306.9,40241.0,283.1817,283.4207,281.1865,282.1795,40241.0
2020-03-09 12:40:00,306.9,307.71,305.11,306.11,35074.0,282.1795,282.9242,280.5337,281.4531,35074.0
2020-03-09 12:50:00,306.28,307.83,306.19,307.65,26227.0,281.6094,283.0346,281.5267,282.8691,26227.0
2020-03-09 13:00:00,307.24,308.33,305.29,306.0,34899.0,282.4921,283.4943,280.6992,281.352,34899.0
2020-03-09 13:10:00,305.85,307.33,305.5,305.98,39082.0,281.214,282.5748,280.8922,281.3336,39082.0
2020-03-09 13:20:00,305.96,306.63,305.12,305.8,54445.0,281.3152,281.9312,280.5428,281.1681,54445.0
2020-03-09 13:30:00,305.56,305.57,303.0,303.14,31631.0,280.9474,280.9566,278.5936,278.7223,31631.0
2020-03-09 13:40:00,303.02,304.0,302.21,303.78,34648.0,278.612,279.5131,277.8672,279.3108,34648.0
2020-03-09 13:50:00,303.47,303.92,302.61,303.51,30051.0,279.0258,279.4395,278.235,279.0625,30051.0
2020-03-09 14:00:00,303.37,303.76,302.16,302.97,45943.0,278.9338,279.2924,277.8213,278.566,45943.0
2020-03-09 14:10:00,302.92,306.49,302.76,305.79,38582.0,278.5201,281.8025,278.3729,281.1589,38582.0
2020-03-09 14:20:00,305.85,306.5,304.01,304.41,42596.0,281.214,281.8117,279.5223,279.89,42596.0
2020-03-09 14:30:00,304.28,304.75,302.61,304.52,58324.0,279.7705,280.2027,278.235,279.9912,58324.0
2020-03-09 14:40:00,304.62,304.69,301.8,302.2,66745.0,280.0831,280.1475,277.4903,277.8581,66745.0
2020-03-09 14:50:00,302.22,306.01,302.22,305.11,52804.0,277.8764,281.3612,277.8764,280.5337,52804.0
2020-03-09 15:00:00,305.05,306.48,303.15,304.81,61704.0,280.4785,281.7933,278.7315,280.2578,61704.0
2020-03-09 15:10:00,304.66,305.22,303.3,304.09,45664.0,280.1199,280.6348,278.8694,279.5958,45664.0
2020-03-09 15:20:00,303.93,306.88,303.31,305.13,67239.0,279.4487,282.1611,278.8786,280.552,67239.0
2020-03-09 15:30:00,304.99,306.06,303.35,305.56,72992.0,280.4233,281.4071,278.9154,280.9474,72992.0
2020-03-09 15:40:00,305.62,306.17,304.17,305.25,85810.0,281.0026,281.5083,279.6694,280.6624,85810.0
2020-03-09 15:50:00,305.03,305.21,300.8,300.94,272099.0,280.4601,280.6256,276.5708,276.6995,272099.0
2020-03-10 09:30:00,307.41,309.27,305.0,309.0,163762.0,282.6484,284.3586,280.4325,284.1103,163762.0
2020-03-10 09:40:00,309.09,309.1,306.55,308.71,99439.0,284.1931,284.2023,281.8577,283.8437,99439.0
2020-03-10 09:50:00,308.45,309.24,306.52,306.75,76394.0,283.6046,284.331,281.8301,282.0416,76394.0
2020-03-10 10:00:00,306.99,308.42,306.01,308.42,48778.0,282.2622,283.577,281.3612,283.577,48778.0
2020-03-10 10:10:00,308.5,308.5,305.72,305.97,98911.0,283.6506,283.6506,281.0945,281.3244,98911.0
2020-03-10 10:20:00,305.83,306.65,302.37,302.48,67487.0,281.1957,281.9496,278.0144,278.1155,67487.0
2020-03-10 10:30:00,302.42,302.76,301.0,301.55,57413.0,278.0603,278.3729,276.7547,277.2604,57413.0
2020-03-10 10:40:00,301.46,301.7,299.41,299.8,77330.0,277.1777,277.3983,275.2928,275.6514,77330.0
2020-03-10 10:50:00,299.74,299.94,298.05,298.36,58659.0,275.5962,275.7801,274.0423,274.3274,58659.0
2020-03-10 11:00:00,298.52,301.11,298.3,301.06,41723.0,274.4745,276.8559,274.2722,276.8099,41723.0
2020-03-10 11:10:00,300.96,300.99,298.42,298.67,35567.0,276.7179,276.7455,274.3825,274.6124,35567.0
2020-03-10 11:20:00,298.68,299.35,295.75,296.14,87037.0,274.6216,275.2376,271.9276,272.2862,87037.0
2020-03-10 11:30:00,296.26,296.97,294.42,295.58,85227.0,272.3965,273.0493,270.7047,271.7713,85227.0
2020-03-10 11:40:00,295.73,298.88,295.12,298.21,42261.0,271.9092,274.8055,271.3483,274.1894,42261.0
2020-03-10 11:50:00,298.13,298.64,296.38,297.48,44188.0,274.1159,274.5848,272.5068,273.5182,44188.0
2020-03-10 12:00:00,297.77,299.82,297.72,299.05,42201.0,273.7849,275.6698,273.7389,274.9618,42201.0
2020-03-10 12:10:00,299.19,301.57,298.97,301.09,50805.0,275.0905,277.2788,274.8882,276.8375,50805.0
2020-03-10 12:20:00,300.97,301.29,298.96,299.03,27268.0,276.7271,277.0214,274.879,274.9434,27268.0
2020-03-10 12:30:00,298.71,299.05,296.27,298.13,39969.0,274.6492,274.9618,272.4057,274.1159,39969.0
2020-03-10 12:40:00,298.22,299.66,297.46,298.58,30552.0,274.1986,275.5226,273.4999,274.5296,30552.0
2020-03-10 12:50:00,298.58,300.34,298.06,299.15,26386.0,274.5296,276.1479,274.0515,275.0537,26386.0
2020-03-10 13:00:00,299.05,300.68,297.6,300.59,35296.0,274.9618,276.4605,273.6286,276.3777,35296.0
2020-03-10 13:10:00,300.55,301.42,299.48,300.83,29389.0,276.341,277.1409,275.3571,276.5984,29389.0
2020-03-10 13:20:00,300.92,301.64,299.69,300.09,38534.0,276.6812,277.3432,275.5502,275.918,38534.0
2020-03-10 13:30:00,300.18,300.93,298.3,298.61,34350.0,276.0008,276.6903,274.2722,274.5572,34350.0
2020-03-10 13:40:00,298.75,299.1,297.13,297.41,32155.0,274.6859,275.0078,273.1964,273.4539,32155.0
2020-03-10 13:50:00,297.52,298.28,296.91,297.44,41813.0,273.555,274.2538,272.9942,273.4815,41813.0
2020-03-10 14:00:00,297.47,298.46,296.85,298.42,29539.0,273.509,274.4193,272.939,274.3825,29539.0
2020-03-10 14:10:00,298.26,299.45,297.78,298.76,30020.0,274.2354,275.3296,273.7941,274.6951,30020.0
2020-03-10 14:20:00,298.74,299.51,297.34,298.67,37693.0,274.6768,275.3847,273.3895,274.6124,37693.0
2020-03-10 14:30:00,298.74,300.46,298.73,299.72,22296.0,274.6768,276.2582,274.6676,275.5778,22296.0
2020-03-10 14:40:00,299.8,302.85,299.3,302.79,39912.0,275.6514,278.4557,275.1916,278.4005,39912.0
2020-03-10 14:50:00,302.73,302.91,301.03,302.62,31357.0,278.3454,278.5109,276.7823,278.2442,31357.0
2020-03-10 15:00:00,302.64,304.46,302.19,303.58,61033.0,278.2626,279.936,277.8489,279.1269,61033.0
2020-03-10 15:10:00,303.83,306.65,303.3,306.45,62405.0,279.3568,281.9496,278.8694,281.7657,62405.0
2020-03-10 15:20:00,306.38,307.24,304.45,305.21,54611.0,281.7014,282.4921,279.9268,280.6256,54611.0
2020-03-10 15:30:00,305.18,307.46,304.3,307.18,79110.0,280.598,282.6944,279.7889,282.4369,79110.0
2020-03-10 15:40:00,307.06,307.75,305.87,307.55,83728.0,282.3266,282.961,281.2324,282.7771,83728.0
2020-03-10 15:50:00,307.41,309.73,307.35,309.67,296274.0,282.6484,284.7815,282.5932,284.7264,296274.0
2020-03-11 09:30:00,300.86,304.74,300.7,303.79,121249.0,276.626,280.1935,276.4789,279.32,121249.0
2020-03-11 09:40:00,304.02,304.8,302.48,303.27,71959.0,279.5315,280.2486,278.1155,278.8419,71959.0
2020-03-11 09:50:00,303.05,305.94,302.78,305.75,53059.0,278.6396,281.2968,278.3913,281.1221,53059.0
2020-03-11 10:00:00,305.86,307.79,305.24,307.04,57297.0,281.2232,282.9978,280.6532,282.3082,57297.0
2020-03-11 10:10:00,307.2,307.66,306.06,306.41,33061.0,282.4553,282.8783,281.4071,281.7289,33061.0
2020-03-11 10:20:00,306.2,306.2,304.17,304.3,42179.0,281.5359,281.5359,279.6694,279.7889,42179.0
2020-03-11 10:30:00,304.06,304.18,302.5,303.37,35865.0,279.5682,279.6786,278.1339,278.9338,35865.0
2020-03-11 10:40:00,303.21,304.21,302.49,302.49,32298.0,278.7867,279.7061,278.1247,278.1247,32298.0
2020-03-11 10:50:00,302.84,304.33,302.54,303.99,45472.0,278.4465,279.8165,278.1707,279.5039,45472.0
2020-03-11 11:00:00,303.93,304.91,302.09,303.12,45793.0,279.4487,280.3498,277.7569,278.7039,45793.0
2020-03-11 11:10:00,303.25,303.8,301.81,302.07,26877.0,278.8235,279.3292,277.4995,277.7385,26877.0
2020-03-11 11:20:00,301.98,302.18,300.78,301.03,32174.0,277.6558,277.8397,276.5524,276.7823,32174.0
2020-03-11 11:30:00,301.18,302.78,300.7,302.68,48382.0,276.9202,278.3913,276.4789,278.2994,48382.0
2020-03-11 11:40:00,302.78,302.9,300.34,301.2,45968.0,278.3913,278.5017,276.1479,276.9386,45968.0
2020-03-11 11:50:00,301.03,301.63,300.57,301.3,25850.0,276.7823,277.334,276.3593,277.0305,25850.0
2020-03-11 12:00:00,301.3,302.06,300.71,301.97,21652.0,277.0305,277.7293,276.4881,277.6466,21652.0
2020-03-11 12:10:00,301.99,303.03,301.61,302.84,23894.0,277.665,278.6212,277.3156,278.4465,23894.0
2020-03-11 12:20:00,302.63,302.81,300.2,300.25,24210.0,278.2534,278.4189,276.0192,276.0651,24210.0
2020-03-11 12:30:00,300.1,300.42,299.0,299.25,48103.0,275.9272,276.2214,274.9158,275.1457,48103.0
2020-03-11 12:40:00,299.21,299.64,298.22,298.87,34020.0,275.1089,275.5043,274.1986,274.7963,34020.0
2020-03-11 12:50:00,298.92,300.83,298.81,300.54,40182.0,274.8423,276.5984,274.7411,276.3318,40182.0
2020-03-11 13:00:00,300.46,300.46,298.25,298.31,41910.0,276.2582,276.2582,274.2262,274.2814,41910.0
2020-03-11 13:10:00,298.29,299.68,298.25,299.61,34065.0,274.263,275.541,274.2262,275.4767,34065.0
2020-03-11 13:20:00,299.47,300.08,298.73,299.58,33148.0,275.348,275.9088,274.6676,275.4491,33148.0
2020-03-11 13:30:00,299.57,299.86,297.84,297.97,32541.0,275.4399,275.7065,273.8492,273.9688,32541.0
2020-03-11 13:40:00,297.96,299.85,297.36,299.64,36938.0,273.9596,275.6973,273.4079,275.5043,36938.0
2020-03-11 13:50:00,299.5,300.22,298.6,299.44,37243.0,275.3755,276.0375,274.548,275.3204,37243.0
2020-03-11 14:00:00,299.76,299.87,297.36,297.37,29627.0,275.6146,275.7157,273.4079,273.4171,29627.0
2020-03-11 14:10:00,297.58,298.35,297.22,297.98,25546.0,273.6102,274.3182,273.2792,273.978,25546.0
2020-03-11 14:20:00,297.96,298.98,297.94,298.08,25203.0,273.9596,274.8974,273.9412,274.0699,25203.0
2020-03-11 14:30:00,298.13,298.49,296.9,298.05,68687.0,274.1159,274.4469,272.985,274.0423,68687.0
2020-03-11 14:40:00,298.12,299.09,297.09,297.25,30285.0,274.1067,274.9986,273.1597,273.3068,30285.0
2020-03-11 14:50:00,297.15,298.0,296.53,296.89,28509.0,273.2148,273.9964,272.6448,272.9758,28509.0
2020-03-11 15:00:00,296.75,297.12,294.71,295.01,78445.0,272.847,273.1872,270.9714,271.2472,78445.0
2020-03-11 15:10:00,295.17,295.73,294.19,295.08,56191.0,271.3943,271.9092,270.4933,271.3116,56191.0
2020-03-11 15:20:00,295.13,296.2,294.29,296.17,57407.0,271.3575,272.3413,270.5852,272.3138,57407.0
2020-03-11 15:30:00,295.88,298.4,295.66,297.86,83087.0,272.0471,274.3641,271.8448,273.8676,83087.0
2020-03-11 15:40:00,297.94,298.67,296.64,298.0,80835.0,273.9412,274.6124,272.7459,273.9964,80835.0
2020-03-11 15:50:00,297.81,299.63,295.82,297.27,192250.0,273.8217,275.4951,271.992,273.3252,192250.0
2020-03-12 09:30:00,280.44,283.58,279.43,280.03,232902.0,257.8508,260.7379,256.9222,257.4738,232902.0
2020-03-12 09:40:00,280.03,280.03,280.03,280.03,0.0,257.4738,257.4738,257.4738,257.4738,0.0
2020-03-12 09:50:00,277.43,284.33,276.34,283.92,208179.0,255.0833,261.4275,254.0811,261.0505,208179.0
2020-03-12 10:00:00,284.0,284.93,281.23,283.72,177125.0,261.124,261.9791,258.5772,260.8666,177125.0
2020-03-12 10:10:00,283.82,287.7,283.01,286.19,153990.0,260.9585,264.526,260.2138,263.1376,153990.0
2020-03-12 10:20:00,286.29,289.26,285.1,288.59,101210.0,263.2296,265.9604,262.1354,265.3443,101210.0
2020-03-12 10:30:00,288.71,290.84,287.6,287.61,80355.0,265.4547,267.4131,264.4341,264.4433,80355.0
2020-03-12 10:40:00,287.64,289.57,286.46,288.37,162682.0,264.4708,266.2454,263.3859,265.142,162682.0
2020-03-12 10:50:00,288.25,289.91,287.74,288.32,97466.0,265.0317,266.558,264.5628,265.0961,97466.0
2020-03-12 11:00:00,288.3,288.48,285.49,286.74,94122.0,265.0777,265.2432,262.494,263.6433,94122.0
2020-03-12 11:10:00,286.94,287.41,284.17,285.13,68957.0,263.8272,264.2594,261.2804,262.163,68957.0
2020-03-12 11:20:00,285.19,287.81,284.6,285.95,54651.0,262.2182,264.6272,261.6757,262.917,54651.0
2020-03-12 11:30:00,286.13,287.52,283.56,283.56,53669.0,263.0825,264.3605,260.7195,260.7195,53669.0
2020-03-12 11:40:00,283.88,283.94,282.48,282.88,59450.0,261.0137,261.0689,259.7265,260.0943,59450.0
2020-03-12 11:50:00,282.78,285.5,281.56,282.83,100559.0,260.0023,262.5032,258.8806,260.0483,100559.0
2020-03-12 12:00:00,282.84,283.04,280.8,280.89,88718.0,260.0575,260.2414,258.1818,258.2646,88718.0
2020-03-12 12:10:00,280.88,281.76,279.64,281.28,118384.0,258.2554,259.0645,257.1152,258.6231,118384.0
2020-03-12 12:20:00,281.24,285.73,281.0,284.71,85088.0,258.5864,262.7147,258.3657,261.7769,85088.0
2020-03-12 12:30:00,284.63,284.63,281.0,281.76,80284.0,261.7033,261.7033,258.3657,259.0645,80284.0
2020-03-12 12:40:00,281.67,282.0,279.98,280.68,72960.0,258.9817,259.2851,257.4279,258.0715,72960.0
2020-03-12 12:50:00,280.68,290.66,280.63,288.26,85146.0,258.0715,267.2476,258.0255,265.0409,85146.0
2020-03-12 13:00:00,288.08,295.63,285.64,291.79,114647.0,264.8754,271.8173,262.6319,268.2866,114647.0
2020-03-12 13:10:00,292.55,293.1,285.95,288.48,58093.0,268.9854,269.491,262.917,265.2432,58093.0
2020-03-12 13:20:00,287.99,289.62,286.74,287.99,42823.0,264.7927,266.2914,263.6433,264.7927,42823.0
2020-03-12 13:30:00,287.91,290.35,284.04,284.41,71437.0,264.7191,266.9626,261.1608,261.501,71437.0
2020-03-12 13:40:00,284.05,289.21,283.46,288.49,71937.0,261.17,265.9144,260.6275,265.2524,71937.0
2020-03-12 13:50:00,288.27,289.49,286.1,288.69,66700.0,265.0501,266.1718,263.0549,265.4363,66700.0
2020-03-12 14:00:00,288.79,289.59,285.54,286.37,44732.0,265.5282,266.2638,262.54,263.3031,44732.0
2020-03-12 14:10:00,286.5,286.82,284.02,284.02,39335.0,263.4227,263.7169,261.1424,261.1424,39335.0
2020-03-12 14:20:00,284.18,285.83,282.19,284.95,53329.0,261.2895,262.8066,259.4598,261.9975,53329.0
2020-03-12 14:30:00,284.96,285.04,282.0,282.8,53161.0,262.0067,262.0803,259.2851,260.0207,53161.0
2020-03-12 14:40:00,282.96,286.15,282.84,285.85,49261.0,260.1678,263.1009,260.0575,262.825,49261.0
2020-03-12 14:50:00,285.83,286.98,281.96,282.4,49172.0,262.8066,263.864,259.2484,259.6529,49172.0
2020-03-12 15:00:00,282.29,284.72,281.1,283.75,88679.0,259.5518,261.7861,258.4576,260.8942,88679.0
2020-03-12 15:10:00,283.21,286.55,281.49,282.89,77829.0,260.3977,263.4686,258.8162,260.1035,77829.0
2020-03-12 15:20:00,282.96,283.04,280.82,280.83,70248.0,260.1678,260.2414,258.2002,258.2094,70248.0
2020-03-12 15:30:00,280.91,283.2,280.84,282.95,99301.0,258.2829,260.3885,258.2186,260.1586,99301.0
2020-03-12 15:40:00,282.89,285.52,282.42,284.88,121691.0,260.1035,262.5216,259.6713,261.9332,121691.0
2020-03-12 15:50:00,285.08,287.25,278.68,279.63,433338.0,262.1171,264.1123,256.2326,257.106,433338.0
2020-03-13 09:30:00,288.9,289.99,285.5,285.67,273953.0,265.6294,266.6316,262.5032,262.6595,273953.0
2020-03-13 09:40:00,285.51,287.12,283.27,284.96,127219.0,262.5124,263.9927,260.4528,262.0067,127219.0
2020-03-13 09:50:00,284.93,285.9,283.01,285.9,100405.0,261.9791,262.871,260.2138,262.871,100405.0
2020-03-13 10:00:00,285.74,286.83,284.67,285.66,83757.0,262.7239,263.7261,261.7401,262.6503,83757.0
2020-03-13 10:10:00,285.61,290.87,284.92,290.54,137633.0,262.6044,267.4407,261.9699,267.1373,137633.0
2020-03-13 10:20:00,290.43,291.77,288.27,288.63,102296.0,267.0361,268.2682,265.0501,265.3811,102296.0
2020-03-13 10:30:00,288.73,288.74,285.73,286.64,49401.0,265.473,265.4822,262.7147,263.5514,49401.0
2020-03-13 10:40:00,286.67,286.67,284.68,284.93,40306.0,263.579,263.579,261.7493,261.9791,40306.0
2020-03-13 10:50:00,285.19,285.62,282.21,282.21,60453.0,262.2182,262.6136,259.4782,259.4782,60453.0
2020-03-13 11:00:00,282.54,284.82,282.0,284.09,46978.0,259.7816,261.878,259.2851,261.2068,46978.0
2020-03-13 11:10:00,284.06,284.74,282.27,283.01,59900.0,261.1792,261.8044,259.5334,260.2138,59900.0
2020-03-13 11:20:00,282.86,284.14,279.65,279.84,53889.0,260.0759,261.2528,257.1244,257.2991,53889.0
2020-03-13 11:30:00,279.76,282.15,278.27,279.77,61381.0,257.2256,259.4231,255.8556,257.2348,61381.0
2020-03-13 11:40:00,279.42,280.45,278.77,278.93,65673.0,256.913,257.86,256.3153,256.4624,65673.0
2020-03-13 11:50:00,278.93,282.91,278.92,281.82,62521.0,256.4624,260.1218,256.4532,259.1196,62521.0
2020-03-13 12:00:00,282.11,282.78,279.14,281.8,50328.0,259.3863,260.0023,256.6555,259.1013,50328.0
2020-03-13 12:10:00,281.65,283.65,280.18,283.19,45034.0,258.9633,260.8022,257.6117,260.3793,45034.0
2020-03-13 12:20:00,283.08,283.99,281.51,281.89,40696.0,260.2782,261.1149,258.8346,259.184,40696.0
2020-03-13 12:30:00,281.76,285.5,281.76,285.5,61968.0,259.0645,262.5032,259.0645,262.5032,61968.0
2020-03-13 12:40:00,285.37,287.37,285.06,286.31,37668.0,262.3837,264.2226,262.0987,263.248,37668.0
2020-03-13 12:50:00,286.44,288.62,284.41,284.84,52528.0,263.3675,265.3719,261.501,261.8964,52528.0
2020-03-13 13:00:00,284.68,286.53,284.55,285.52,27832.0,261.7493,263.4503,261.6297,262.5216,27832.0
2020-03-13 13:10:00,285.18,288.0,285.0,287.96,44305.0,262.209,264.8018,262.0435,264.7651,44305.0
2020-03-13 13:20:00,287.98,289.69,287.96,289.57,47069.0,264.7835,266.3557,264.7651,266.2454,47069.0
2020-03-13 13:30:00,289.49,290.64,287.14,288.58,59051.0,266.1718,267.2292,264.0111,265.3351,59051.0
2020-03-13 13:40:00,288.99,290.07,288.51,289.9,62556.0,265.7121,266.7051,265.2708,266.5488,62556.0
2020-03-13 13:50:00,290.08,290.87,288.75,288.91,56905.0,266.7143,267.4407,265.4914,265.6386,56905.0
2020-03-13 14:00:00,288.71,288.71,285.88,287.28,111854.0,265.4547,265.4547,262.8526,264.1398,111854.0
2020-03-13 14:10:00,287.39,288.0,286.38,286.75,40462.0,264.241,264.8018,263.3123,263.6525,40462.0
2020-03-13 14:20:00,286.57,288.12,286.43,286.44,50025.0,263.487,264.9122,263.3583,263.3675,50025.0
2020-03-13 14:30:00,286.53,287.0,284.36,284.75,38767.0,263.4503,263.8824,261.455,261.8136,38767.0
2020-03-13 14:40:00,284.76,287.5,284.0,286.1,40651.0,261.8228,264.3421,261.124,263.0549,40651.0
2020-03-13 14:50:00,286.06,288.63,285.21,288.28,35951.0,263.0181,265.3811,262.2366,265.0593,35951.0
2020-03-13 15:00:00,288.32,290.35,288.06,288.85,67686.0,265.0961,266.9626,264.857,265.5834,67686.0
2020-03-13 15:10:00,289.02,289.5,286.81,288.28,60144.0,265.7397,266.181,263.7077,265.0593,60144.0
2020-03-13 15:20:00,288.28,289.68,287.58,289.23,56891.0,265.0593,266.3465,264.4157,265.9328,56891.0
2020-03-13 15:30:00,289.36,289.87,281.6,288.36,85614.0,266.0523,266.5212,258.9174,265.1329,85614.0
2020-03-13 15:40:00,288.51,294.84,287.47,294.61,104399.0,265.2708,271.0909,264.3145,270.8794,104399.0
2020-03-13 15:50:00,294.63,303.25,294.63,302.69,421465.0,270.8978,278.8235,270.8978,278.3086,421465.0
2020-03-16 09:30:00,281.83,283.96,281.83,283.95,116658.0,259.1288,261.0873,259.1288,261.0781,116658.0
2020-03-16 09:40:00,280.0,286.02,279.51,283.98,145858.0,257.4462,262.9813,256.9957,261.1057,145858.0
2020-03-16 09:50:00,284.0,288.81,280.24,285.66,176352.0,261.124,265.5466,257.6669,262.6503,176352.0
2020-03-16 10:00:00,285.85,286.6,283.01,285.79,107532.0,262.825,263.5146,260.2138,262.7699,107532.0
2020-03-16 10:10:00,285.66,287.91,283.56,283.75,69887.0,262.6503,264.7191,260.7195,260.8942,69887.0
2020-03-16 10:20:00,283.75,288.81,283.56,287.31,112930.0,260.8942,265.5466,260.7195,264.1674,112930.0
2020-03-16 10:30:00,287.41,291.96,287.31,291.96,106866.0,264.2594,268.4429,264.1674,268.4429,106866.0
2020-03-16 10:40:00,291.55,293.09,289.24,289.65,114567.0,268.0659,269.4819,265.942,266.3189,114567.0
2020-03-16 10:50:00,289.41,290.92,287.5,289.95,62953.0,266.0983,267.4866,264.3421,266.5948,62953.0
2020-03-16 11:00:00,289.73,294.34,288.68,294.16,86956.0,266.3925,270.6312,265.4271,270.4657,86956.0
2020-03-16 11:10:00,294.44,297.8,294.0,297.66,79466.0,270.7231,273.8125,270.3186,273.6837,79466.0
2020-03-16 11:20:00,297.61,299.53,296.25,298.76,87174.0,273.6378,275.4031,272.3873,274.6951,87174.0
2020-03-16 11:30:00,298.76,299.13,292.37,293.46,79784.0,274.6951,275.0353,268.8199,269.8221,79784.0
2020-03-16 11:40:00,293.43,293.92,290.36,293.71,57870.0,269.7945,270.245,266.9718,270.0519,57870.0
2020-03-16 11:50:00,293.75,296.31,292.35,296.31,40508.0,270.0887,272.4425,268.8015,272.4425,40508.0
2020-03-16 12:00:00,296.15,297.5,294.79,296.34,48417.0,272.2954,273.5366,271.0449,272.4701,48417.0
2020-03-16 12:10:00,296.11,296.75,293.55,294.0,50701.0,272.2586,272.847,269.9048,270.3186,50701.0
2020-03-16 12:20:00,294.0,296.29,293.68,294.37,56488.0,270.3186,272.4241,270.0243,270.6588,56488.0
2020-03-16 12:30:00,294.75,297.0,294.51,295.88,33210.0,271.0081,273.0769,270.7875,272.0471,33210.0
2020-03-16 12:40:00,295.98,296.41,294.0,294.05,34689.0,272.1391,272.5344,270.3186,270.3645,34689.0
2020-03-16 12:50:00,294.29,294.29,290.33,293.04,31723.0,270.5852,270.5852,266.9442,269.4359,31723.0
2020-03-16 13:00:00,292.64,293.71,290.42,291.0,37955.0,269.0681,270.0519,267.0269,267.5602,37955.0
2020-03-16 13:10:00,290.81,294.7,290.4,292.53,34710.0,267.3855,270.9622,267.0085,268.967,34710.0
2020-03-16 13:20:00,292.5,293.0,291.26,292.44,25359.0,268.9394,269.3991,267.7993,268.8842,25359.0
2020-03-16 13:30:00,292.0,292.14,288.57,289.74,41305.0,268.4797,268.6084,265.3259,266.4017,41305.0
2020-03-16 13:40:00,289.89,291.83,288.67,290.21,45525.0,266.5396,268.3233,265.4179,266.8338,45525.0
2020-03-16 13:50:00,290.38,291.64,289.64,290.0,30244.0,266.9901,268.1487,266.3097,266.6408,30244.0
2020-03-16 14:00:00,289.74,290.01,287.69,289.37,45836.0,266.4017,266.6499,264.5168,266.0615,45836.0
2020-03-16 14:10:00,289.24,290.84,288.38,288.38,28306.0,265.942,267.4131,265.1512,265.1512,28306.0
2020-03-16 14:20:00,288.74,290.81,288.48,290.81,39325.0,265.4822,267.3855,265.2432,267.3855,39325.0
2020-03-16 14:30:00,291.88,296.71,290.85,292.4,68581.0,268.3693,272.8103,267.4223,268.8474,68581.0
2020-03-16 14:40:00,292.76,292.94,290.58,292.0,58762.0,269.1784,269.3439,267.174,268.4797,58762.0
2020-03-16 14:50:00,292.46,295.34,291.75,293.26,67178.0,268.9026,271.5506,268.2498,269.6382,67178.0
2020-03-16 15:00:00,293.46,295.87,292.89,293.65,55063.0,269.8221,272.0379,269.298,269.9967,55063.0
2020-03-16 15:10:00,293.65,295.0,292.1,292.83,62591.0,269.9967,271.238,268.5716,269.2428,62591.0
2020-03-16 15:20:00,292.52,293.38,290.4,290.41,100688.0,268.9578,269.7485,267.0085,267.0177,100688.0
2020-03-16 15:30:00,290.67,290.67,284.04,286.15,121349.0,267.2568,267.2568,261.1608,263.1009,121349.0
2020-03-16 15:40:00,285.85,291.29,285.3,287.98,112360.0,262.825,267.8268,262.3193,264.7835,112360.0
2020-03-16 15:50:00,287.96,287.96,282.51,283.18,311502.0,264.7651,264.7651,259.7541,260.3701,311502.0
2020-03-17 09:30:00,289.0,294.0,286.3,288.22,292151.0,265.7213,270.3186,263.2388,265.0041,292151.0
2020-03-17 09:40:00,288.03,292.86,286.51,290.01,121291.0,264.8294,269.2704,263.4319,266.6499,121291.0
2020-03-17 09:50:00,290.41,290.79,286.3,288.33,96696.0,267.0177,267.3671,263.2388,265.1053,96696.0
2020-03-17 10:00:00,288.49,294.84,287.78,294.01,141842.0,265.2524,271.0909,264.5996,270.3277,141842.0
2020-03-17 10:10:00,294.5,300.99,294.34,300.71,169826.0,270.7783,276.7455,270.6312,276.4881,169826.0
2020-03-17 10:20:00,300.5,302.27,299.57,301.13,221048.0,276.295,277.9224,275.4399,276.8742,221048.0
2020-03-17 10:30:00,301.5,301.55,296.43,298.07,110197.0,277.2144,277.2604,272.5528,274.0607,110197.0
2020-03-17 10:40:00,297.83,302.0,296.13,299.47,105514.0,273.8401,277.6742,272.277,275.348,105514.0
2020-03-17 10:50:00,299.36,299.88,296.12,299.11,115873.0,275.2468,275.7249,272.2678,275.0169,115873.0
2020-03-17 11:00:00,299.37,300.43,297.11,300.05,90127.0,275.256,276.2306,273.178,275.8812,90127.0
2020-03-17 11:10:00,300.19,304.67,299.84,304.67,116806.0,276.01,280.1291,275.6881,280.1291,116806.0
2020-03-17 11:20:00,304.54,305.25,302.5,303.01,85920.0,280.0096,280.6624,278.1339,278.6028,85920.0
2020-03-17 11:30:00,303.04,304.65,300.34,301.14,79341.0,278.6304,280.1107,276.1479,276.8834,79341.0
2020-03-17 11:40:00,301.26,304.82,300.99,304.31,72107.0,276.9938,280.267,276.7455,279.7981,72107.0
2020-03-17 11:50:00,304.22,304.75,303.09,304.31,80340.0,279.7153,280.2027,278.6764,279.7981,80340.0
2020-03-17 12:00:00,304.38,307.19,303.49,307.0,111581.0,279.8625,282.4461,279.0441,282.2714,111581.0
2020-03-17 12:10:00,307.0,307.11,303.13,304.02,98704.0,282.2714,282.3726,278.7131,279.5315,98704.0
2020-03-17 12:20:00,304.26,304.49,300.23,300.82,89756.0,279.7521,279.9636,276.0467,276.5892,89756.0
2020-03-17 12:30:00,300.35,302.32,300.28,300.79,55120.0,276.1571,277.9684,276.0927,276.5616,55120.0
2020-03-17 12:40:00,300.73,302.55,300.56,302.33,58708.0,276.5065,278.1799,276.3502,277.9776,58708.0
2020-03-17 12:50:00,302.28,303.83,300.45,303.45,62704.0,277.9316,279.3568,276.249,279.0074,62704.0
2020-03-17 13:00:00,303.53,304.93,301.35,301.41,51106.0,279.0809,280.3682,277.0765,277.1317,51106.0
2020-03-17 13:10:00,301.51,301.51,298.42,300.66,59457.0,277.2236,277.2236,274.3825,276.4421,59457.0
2020-03-17 13:20:00,300.35,302.22,299.65,301.74,45086.0,276.1571,277.8764,275.5135,277.4351,45086.0
2020-03-17 13:30:00,301.72,303.96,301.46,303.71,51723.0,277.4167,279.4763,277.1777,279.2464,51723.0
2020-03-17 13:40:00,303.54,304.01,301.69,302.87,54747.0,279.0901,279.5223,277.3891,278.4741,54747.0
2020-03-17 13:50:00,302.9,304.28,302.04,302.9,50195.0,278.5017,279.7705,277.7109,278.5017,50195.0
2020-03-17 14:00:00,303.0,304.51,301.0,302.93,60308.0,278.5936,279.982,276.7547,278.5293,60308.0
2020-03-17 14:10:00,302.82,304.1,302.5,302.86,62212.0,278.4281,279.605,278.1339,278.4649,62212.0
2020-03-17 14:20:00,303.04,303.77,300.91,303.26,51258.0,278.6304,279.3016,276.672,278.8327,51258.0
2020-03-17 14:30:00,303.54,306.62,303.5,305.64,71672.0,279.0901,281.922,279.0533,281.021,71672.0
2020-03-17 14:40:00,305.88,306.36,301.14,302.42,60669.0,281.2416,281.683,276.8834,278.0603,60669.0
2020-03-17 14:50:00,302.1,303.49,301.19,302.53,52539.0,277.7661,279.0441,276.9294,278.1615,52539.0
2020-03-17 15:00:00,302.62,302.85,297.78,300.83,79040.0,278.2442,278.4557,273.7941,276.5984,79040.0
2020-03-17 15:10:00,301.13,303.0,300.63,302.32,54257.0,276.8742,278.5936,276.4145,277.9684,54257.0
2020-03-17 15:20:00,302.08,302.55,299.6,300.39,76805.0,277.7477,278.1799,275.4675,276.1938,76805.0
2020-03-17 15:30:00,300.21,303.76,299.69,303.76,79683.0,276.0283,279.2924,275.5502,279.2924,79683.0
2020-03-17 15:40:00,303.83,304.15,301.14,303.27,161330.0,279.3568,279.651,276.8834,278.8419,161330.0
2020-03-17 15:50:00,303.04,307.0,299.6,307.0,427018.0,278.6304,282.2714,275.4675,282.2714,427018.0
2020-03-18 09:30:00,298.0,303.8,296.2,296.73,218375.0,273.9964,279.3292,272.3413,272.8287,218375.0
2020-03-18 09:40:00,296.8,301.32,296.0,300.89,132055.0,272.893,277.0489,272.1575,276.6536,132055.0
2020-03-18 09:50:00,300.97,306.5,300.6,306.13,127873.0,276.7271,281.8117,276.3869,281.4715,127873.0
2020-03-18 10:00:00,306.02,310.32,305.11,306.0,103351.0,281.3704,285.324,280.5337,281.352,103351.0
2020-03-18 10:10:00,306.22,311.0,306.21,309.02,100033.0,281.5542,285.9492,281.5451,284.1287,100033.0
2020-03-18 10:20:00,309.16,313.74,308.83,312.98,141244.0,284.2574,288.4685,283.954,287.7697,141244.0
2020-03-18 10:30:00,312.26,313.83,308.51,311.89,118411.0,287.1077,288.5513,283.6598,286.7675,118411.0
2020-03-18 10:40:00,311.49,313.01,311.48,312.98,88948.0,286.3998,287.7973,286.3906,287.7697,88948.0
2020-03-18 10:50:00,312.94,318.0,311.63,315.01,155104.0,287.733,292.3854,286.5285,289.6362,155104.0
2020-03-18 11:00:00,314.81,316.23,313.4,313.4,125296.0,289.4523,290.7579,288.1559,288.1559,125296.0
2020-03-18 11:10:00,313.9,314.49,310.41,314.43,111969.0,288.6156,289.1581,285.4067,289.1029,111969.0
2020-03-18 11:20:00,314.25,316.11,309.19,309.2,122150.0,288.9374,290.6476,284.285,284.2942,122150.0
2020-03-18 11:30:00,309.19,310.56,307.51,308.09,88866.0,284.285,285.5447,282.7403,283.2736,88866.0
2020-03-18 11:40:00,307.71,309.3,306.92,308.95,49215.0,282.9242,284.3862,282.1979,284.0643,49215.0
2020-03-18 11:50:00,309.09,311.88,309.06,310.0,79028.0,284.1931,286.7583,284.1655,285.0298,79028.0
2020-03-18 12:00:00,310.06,310.15,307.2,308.0,67081.0,285.0849,285.1677,282.4553,283.1909,67081.0
2020-03-18 12:10:00,308.03,308.97,304.73,305.21,66234.0,283.2185,284.0827,280.1843,280.6256,66234.0
2020-03-18 12:20:00,305.26,308.14,304.8,306.85,53019.0,280.6716,283.3196,280.2486,282.1335,53019.0
2020-03-18 12:30:00,306.87,307.46,305.11,307.45,40972.0,282.1519,282.6944,280.5337,282.6852,40972.0
2020-03-18 12:40:00,307.57,307.68,304.56,305.9,63281.0,282.7955,282.8966,280.028,281.26,63281.0
2020-03-18 12:50:00,306.08,306.78,305.19,305.32,25379.0,281.4255,282.0691,280.6072,280.7267,25379.0
2020-03-18 13:00:00,305.32,305.32,305.32,305.32,0.0,280.7267,280.7267,280.7267,280.7267,0.0
2020-03-18 13:10:00,303.5,307.98,303.5,304.58,59622.0,279.0533,283.1725,279.0533,280.0463,59622.0
2020-03-18 13:20:00,305.01,305.08,301.17,301.34,78282.0,280.4417,280.5061,276.911,277.0673,78282.0
2020-03-18 13:30:00,301.01,301.85,298.0,301.2,91360.0,276.7639,277.5362,273.9964,276.9386,91360.0
2020-03-18 13:40:00,301.21,304.14,298.8,304.14,84116.0,276.9478,279.6418,274.7319,279.6418,84116.0
2020-03-18 13:50:00,304.13,306.29,303.01,304.97,63148.0,279.6326,281.6186,278.6028,280.4049,63148.0
2020-03-18 14:00:00,304.93,306.92,304.37,304.37,69405.0,280.3682,282.1979,279.8533,279.8533,69405.0
2020-03-18 14:10:00,304.59,306.47,302.31,303.38,62494.0,280.0555,281.7841,277.9592,278.943,62494.0
2020-03-18 14:20:00,303.0,303.71,301.0,302.03,51474.0,278.5936,279.2464,276.7547,277.7017,51474.0
2020-03-18 14:30:00,302.18,303.88,299.02,303.53,117145.0,277.8397,279.4027,274.9342,279.0809,117145.0
2020-03-18 14:40:00,303.81,304.29,300.55,301.05,83006.0,279.3384,279.7797,276.341,276.8007,83006.0
2020-03-18 14:50:00,301.13,306.0,299.6,305.02,81312.0,276.8742,281.352,275.4675,280.4509,81312.0
2020-03-18 15:00:00,304.98,306.48,302.85,302.85,84048.0,280.4141,281.7933,278.4557,278.4557,84048.0
2020-03-18 15:10:00,303.27,305.24,300.1,302.3,80854.0,278.8419,280.6532,275.9272,277.95,80854.0
2020-03-18 15:20:00,302.5,303.2,299.66,300.58,113663.0,278.1339,278.7775,275.5226,276.3685,113663.0
2020-03-18 15:30:00,300.53,302.59,297.6,298.69,115533.0,276.3226,278.2166,273.6286,274.6308,115533.0
2020-03-18 15:40:00,298.76,302.7,298.0,301.73,150621.0,274.6951,278.3178,273.9964,277.4259,150621.0
2020-03-18 15:50:00,302.0,307.97,300.0,307.55,372324.0,277.6742,283.1633,275.8353,282.7771,372324.0
2020-03-19 09:30:00,310.41,311.0,304.0,307.91,188703.0,285.4067,285.9492,279.5131,283.1081,188703.0
2020-03-19 09:40:00,307.57,309.58,304.97,309.33,109242.0,282.7955,284.6436,280.4049,284.4137,109242.0
2020-03-19 09:50:00,309.2,310.59,305.56,309.68,139544.0,284.2942,285.5722,280.9474,284.7355,139544.0
2020-03-19 10:00:00,309.5,312.9,308.36,312.55,122155.0,284.57,287.6962,283.5219,287.3744,122155.0
2020-03-19 10:10:00,312.62,313.86,310.01,310.74,124714.0,287.4387,288.5788,285.039,285.7102,124714.0
2020-03-19 10:20:00,310.78,312.65,310.1,311.73,69179.0,285.7469,287.4663,285.1217,286.6204,69179.0
2020-03-19 10:30:00,311.84,312.97,306.0,306.44,93814.0,286.7216,287.7605,281.352,281.7565,93814.0
2020-03-19 10:40:00,306.46,309.39,306.0,306.55,64868.0,281.7749,284.4689,281.352,281.8577,64868.0
2020-03-19 10:50:00,306.32,310.0,306.32,306.67,54834.0,281.6462,285.0298,281.6462,281.968,54834.0
2020-03-19 11:00:00,307.0,308.99,306.8,307.52,56642.0,282.2714,284.1011,282.0875,282.7495,56642.0
2020-03-19 11:10:00,307.92,310.46,307.23,308.62,76862.0,283.1173,285.4527,282.4829,283.7609,76862.0
2020-03-19 11:20:00,308.46,312.5,307.01,312.28,64722.0,283.6138,287.3284,282.2806,287.1261,64722.0
2020-03-19 11:30:00,312.09,312.12,308.6,308.88,112978.0,286.9514,286.979,283.7425,284.0,112978.0
2020-03-19 11:40:00,309.21,310.24,307.5,309.21,76996.0,284.3034,285.2504,282.7311,284.3034,76996.0
2020-03-19 11:50:00,309.8,309.8,304.88,306.0,83230.0,284.8459,284.8459,280.3222,281.352,83230.0
2020-03-19 12:00:00,305.69,309.94,305.51,308.06,97344.0,281.0669,284.9746,280.9014,283.246,97344.0
2020-03-19 12:10:00,307.8,308.37,306.26,307.0,64494.0,283.007,283.5311,281.591,282.2714,64494.0
2020-03-19 12:20:00,307.48,308.2,306.02,307.89,54745.0,282.7128,283.3748,281.3704,283.0897,54745.0
2020-03-19 12:30:00,307.62,307.77,305.42,306.27,40756.0,282.8415,282.9794,280.8187,281.6002,40756.0
2020-03-19 12:40:00,306.61,308.88,306.0,307.59,60228.0,281.9128,284.0,281.352,282.8139,60228.0
2020-03-19 12:50:00,307.44,309.49,307.21,308.5,54811.0,282.676,284.5608,282.4645,283.6506,54811.0
2020-03-19 13:00:00,308.82,309.44,307.47,307.73,42861.0,283.9448,284.5149,282.7036,282.9426,42861.0
2020-03-19 13:10:00,307.71,308.93,306.61,307.65,27868.0,282.9242,284.046,281.9128,282.8691,27868.0
2020-03-19 13:20:00,307.39,309.74,307.39,308.61,34438.0,282.63,284.7907,282.63,283.7517,34438.0
2020-03-19 13:30:00,308.61,309.44,307.4,308.36,30824.0,283.7517,284.5149,282.6392,283.5219,30824.0
2020-03-19 13:40:00,308.28,311.15,307.43,310.54,60651.0,283.4483,286.0871,282.6668,285.5263,60651.0
2020-03-19 13:50:00,310.46,312.5,310.0,310.48,66912.0,285.4527,287.3284,285.0298,285.4711,66912.0
2020-03-19 14:00:00,310.69,311.88,309.23,309.71,43546.0,285.6642,286.7583,284.3218,284.7631,43546.0
2020-03-19 14:10:00,309.94,311.75,309.61,311.54,41821.0,284.9746,286.6388,284.6712,286.4457,41821.0
2020-03-19 14:20:00,311.47,312.99,310.27,311.79,52032.0,286.3814,287.7789,285.278,286.6756,52032.0
2020-03-19 14:30:00,311.36,312.57,310.5,311.48,57675.0,286.2802,287.3928,285.4895,286.3906,57675.0
2020-03-19 14:40:00,311.63,313.06,310.23,311.24,64268.0,286.5285,287.8433,285.2412,286.1699,64268.0
2020-03-19 14:50:00,311.24,311.62,307.5,307.95,66235.0,286.1699,286.5193,282.7311,283.1449,66235.0
2020-03-19 15:00:00,307.82,307.92,305.33,305.69,75178.0,283.0254,283.1173,280.7359,281.0669,75178.0
2020-03-19 15:10:00,305.6,307.9,304.64,306.31,87183.0,280.9842,283.0989,280.1015,281.637,87183.0
2020-03-19 15:20:00,306.93,309.22,306.0,308.08,53580.0,282.2071,284.3126,281.352,283.2644,53580.0
2020-03-19 15:30:00,308.28,308.78,306.01,307.41,68014.0,283.4483,283.908,281.3612,282.6484,68014.0
2020-03-19 15:40:00,307.14,309.79,306.86,307.56,109408.0,282.4001,284.8367,282.1427,282.7863,109408.0
2020-03-19 15:50:00,307.17,307.17,302.63,305.22,286561.0,282.4277,282.4277,278.2534,280.6348,286561.0
2020-03-20 09:30:00,307.0,308.01,303.5,303.5,625651.0,282.2714,283.2001,279.0533,279.0533,625651.0
2020-03-20 09:40:00,303.52,304.5,297.67,300.39,191894.0,279.0717,279.9728,273.6929,276.1938,191894.0
2020-03-20 09:50:00,300.3,301.16,299.0,300.22,105586.0,276.1111,276.9018,274.9158,276.0375,105586.0
2020-03-20 10:00:00,300.46,302.35,298.6,299.06,116969.0,276.2582,277.996,274.548,274.971,116969.0
2020-03-20 10:10:00,298.67,299.83,297.29,299.23,97867.0,274.6124,275.679,273.3435,275.1273,97867.0
2020-03-20 10:20:00,299.23,302.92,298.8,302.13,105684.0,275.1273,278.5201,274.7319,277.7937,105684.0
2020-03-20 10:30:00,302.16,304.0,300.71,301.02,82219.0,277.8213,279.5131,276.4881,276.7731,82219.0
2020-03-20 10:40:00,301.51,301.88,297.55,299.85,85817.0,277.2236,277.5638,273.5826,275.6973,85817.0
2020-03-20 10:50:00,299.71,300.64,299.1,299.62,91448.0,275.5686,276.4237,275.0078,275.4859,91448.0
2020-03-20 11:00:00,299.83,300.33,298.12,299.44,109800.0,275.679,276.1387,274.1067,275.3204,109800.0
2020-03-20 11:10:00,299.62,300.25,298.1,298.31,53879.0,275.4859,276.0651,274.0883,274.2814,53879.0
2020-03-20 11:20:00,298.36,298.36,296.52,297.13,89954.0,274.3274,274.3274,272.6356,273.1964,89954.0
2020-03-20 11:30:00,297.27,297.84,295.0,297.27,68285.0,273.3252,273.8492,271.238,273.3252,68285.0
2020-03-20 11:40:00,297.58,299.19,297.0,298.88,63599.0,273.6102,275.0905,273.0769,274.8055,63599.0
2020-03-20 11:50:00,298.64,299.43,297.05,298.21,46043.0,274.5848,275.3112,273.1229,274.1894,46043.0
2020-03-20 12:00:00,298.21,298.5,296.84,296.98,66358.0,274.1894,274.4561,272.9298,273.0585,66358.0
2020-03-20 12:10:00,297.13,298.99,297.11,298.5,42237.0,273.1964,274.9066,273.178,274.4561,42237.0
2020-03-20 12:20:00,298.75,299.09,296.05,296.57,71261.0,274.6859,274.9986,272.2034,272.6815,71261.0
2020-03-20 12:30:00,296.66,297.48,296.0,296.27,41164.0,272.7643,273.5182,272.1575,272.4057,41164.0
2020-03-20 12:40:00,296.37,297.99,296.06,297.01,52240.0,272.4977,273.9872,272.2126,273.0861,52240.0
2020-03-20 12:50:00,297.11,298.31,296.49,296.49,64881.0,273.178,274.2814,272.608,272.608,64881.0
2020-03-20 13:00:00,296.4,298.5,296.21,297.7,42698.0,272.5252,274.4561,272.3505,273.7205,42698.0
2020-03-20 13:10:00,297.67,298.5,295.5,297.27,50578.0,273.6929,274.4561,271.6977,273.3252,50578.0
2020-03-20 13:20:00,297.41,297.75,295.16,295.48,35826.0,273.4539,273.7665,271.3851,271.6793,35826.0
2020-03-20 13:30:00,295.1,296.2,294.59,295.8,65317.0,271.33,272.3413,270.861,271.9736,65317.0
2020-03-20 13:40:00,295.97,296.81,295.16,295.49,36841.0,272.1299,272.9022,271.3851,271.6885,36841.0
2020-03-20 13:50:00,295.69,296.17,294.0,295.01,51787.0,271.8724,272.3138,270.3186,271.2472,51787.0
2020-03-20 14:00:00,294.94,297.6,294.65,296.43,54241.0,271.1828,273.6286,270.9162,272.5528,54241.0
2020-03-20 14:10:00,296.6,296.76,295.51,295.97,86435.0,272.7091,272.8562,271.7069,272.1299,86435.0
2020-03-20 14:20:00,295.97,296.4,293.84,295.01,74706.0,272.1299,272.5252,270.1714,271.2472,74706.0
2020-03-20 14:30:00,295.2,295.61,293.78,295.41,61132.0,271.4219,271.7989,270.1163,271.615,61132.0
2020-03-20 14:40:00,295.01,296.5,294.14,295.93,58805.0,271.2472,272.6172,270.4473,272.0931,58805.0
2020-03-20 14:50:00,295.59,296.28,292.12,293.17,58250.0,271.7805,272.4149,268.59,269.5554,58250.0
2020-03-20 15:00:00,293.11,293.65,291.32,292.26,54018.0,269.5002,269.9967,267.8544,268.7187,54018.0
2020-03-20 15:10:00,292.66,293.71,290.5,291.0,52242.0,269.0865,270.0519,267.1005,267.5602,52242.0
2020-03-20 15:20:00,290.76,294.67,290.25,293.9,73771.0,267.3395,270.9346,266.8706,270.2266,73771.0
2020-03-20 15:30:00,293.84,294.7,292.18,292.53,63511.0,270.1714,270.9622,268.6452,268.967,63511.0
2020-03-20 15:40:00,292.3,293.49,289.88,289.88,117740.0,268.7555,269.8496,266.5304,266.5304,117740.0
2020-03-20 15:50:00,289.79,292.2,287.02,290.42,399201.0,266.4477,268.6635,263.9008,267.0269,399201.0
2020-03-23 09:30:00,292.0,292.01,283.5,285.76,288133.0,268.4797,268.4888,260.6643,262.7423,288133.0
2020-03-23 09:40:00,285.67,291.0,285.66,289.51,113702.0,262.6595,267.5602,262.6503,266.1902,113702.0
2020-03-23 09:50:00,289.48,295.49,288.0,295.01,110159.0,266.1626,271.6885,264.8018,271.2472,110159.0
2020-03-23 10:00:00,294.92,295.12,290.91,294.25,73012.0,271.1644,271.3483,267.4775,270.5484,73012.0
2020-03-23 10:10:00,294.12,295.68,292.93,293.26,65095.0,270.4289,271.8632,269.3347,269.6382,65095.0
2020-03-23 10:20:00,293.61,295.54,292.96,294.72,70449.0,269.96,271.7345,269.3623,270.9806,70449.0
2020-03-23 10:30:00,294.12,294.73,293.0,293.89,44398.0,270.4289,270.9898,269.3991,270.2174,44398.0
2020-03-23 10:40:00,294.31,294.86,292.79,293.85,59225.0,270.6036,271.1093,269.206,270.1806,59225.0
2020-03-23 10:50:00,293.99,293.99,288.09,288.71,61539.0,270.3094,270.3094,264.8846,265.4547,61539.0
2020-03-23 11:00:00,288.92,290.26,288.36,289.69,58428.0,265.6477,266.8798,265.1329,266.3557,58428.0
2020-03-23 11:10:00,289.89,290.96,286.85,287.14,59568.0,266.5396,267.5234,263.7445,264.0111,59568.0
2020-03-23 11:20:00,287.15,287.15,280.44,281.56,125222.0,264.0203,264.0203,257.8508,258.8806,125222.0
2020-03-23 11:30:00,281.72,284.0,281.41,282.15,81272.0,259.0277,261.124,258.7427,259.4231,81272.0
2020-03-23 11:40:00,282.19,282.62,280.51,281.14,69546.0,259.4598,259.8552,257.9152,258.4944,69546.0
2020-03-23 11:50:00,281.14,281.91,280.02,280.37,81782.0,258.4944,259.2024,257.4646,257.7864,81782.0
2020-03-23 12:00:00,280.32,283.54,280.32,282.37,76320.0,257.7405,260.7011,257.7405,259.6253,76320.0
2020-03-23 12:10:00,282.34,286.0,281.5,284.72,51345.0,259.5978,262.9629,258.8254,261.7861,51345.0
2020-03-23 12:20:00,285.35,286.99,284.58,285.19,58927.0,262.3653,263.8732,261.6573,262.2182,58927.0
2020-03-23 12:30:00,285.37,287.86,283.56,287.28,65222.0,262.3837,264.6731,260.7195,264.1398,65222.0
2020-03-23 12:40:00,287.42,288.91,286.82,288.72,54165.0,264.2686,265.6386,263.7169,265.4639,54165.0
2020-03-23 12:50:00,288.59,289.74,287.33,288.76,35606.0,265.3443,266.4017,264.1858,265.5006,35606.0
2020-03-23 13:00:00,288.55,288.72,286.42,287.77,67648.0,265.3075,265.4639,263.3491,264.5904,67648.0
2020-03-23 13:10:00,287.77,290.01,287.5,289.36,38296.0,264.5904,266.6499,264.3421,266.0523,38296.0
2020-03-23 13:20:00,289.04,289.65,286.83,286.84,43198.0,265.7581,266.3189,263.7261,263.7353,43198.0
2020-03-23 13:30:00,286.54,286.78,283.0,283.36,58553.0,263.4595,263.6801,260.2046,260.5356,58553.0
2020-03-23 13:40:00,283.2,287.7,282.81,287.22,51303.0,260.3885,264.526,260.0299,264.0847,51303.0
2020-03-23 13:50:00,287.23,287.26,281.5,282.49,50485.0,264.0939,264.1215,258.8254,259.7357,50485.0
2020-03-23 14:00:00,282.4,283.6,280.81,281.8,49161.0,259.6529,260.7563,258.191,259.1013,49161.0
2020-03-23 14:10:00,281.5,282.4,281.0,281.29,73154.0,258.8254,259.6529,258.3657,258.6323,73154.0
2020-03-23 14:20:00,281.15,283.8,280.39,282.88,75875.0,258.5036,260.9402,257.8048,260.0943,75875.0
2020-03-23 14:30:00,283.06,283.06,281.25,281.49,54666.0,260.2598,260.2598,258.5956,258.8162,54666.0
2020-03-23 14:40:00,281.29,284.61,281.29,284.61,48254.0,258.6323,261.6849,258.6323,261.6849,48254.0
2020-03-23 14:50:00,284.01,284.08,282.01,282.62,44254.0,261.1332,261.1976,259.2943,259.8552,44254.0
2020-03-23 15:00:00,282.22,284.0,281.33,281.43,56080.0,259.4874,261.124,258.6691,258.7611,56080.0
2020-03-23 15:10:00,281.6,282.72,281.0,281.29,47669.0,258.9174,259.9471,258.3657,258.6323,47669.0
2020-03-23 15:20:00,281.35,281.71,279.83,280.45,98062.0,258.6875,259.0185,257.2899,257.86,98062.0
2020-03-23 15:30:00,280.69,281.43,278.42,280.27,129536.0,258.0807,258.7611,255.9935,257.6945,129536.0
2020-03-23 15:40:00,280.32,282.29,280.13,280.53,95282.0,257.7405,259.5518,257.5658,257.9336,95282.0
2020-03-23 15:50:00,280.5,289.25,280.43,285.82,299810.0,257.906,265.9512,257.8416,262.7974,299810.0
2020-03-24 09:30:00,294.59,297.35,292.3,295.83,229921.0,270.861,273.3987,268.7555,272.0012,229921.0
2020-03-24 09:40:00,296.0,296.13,292.0,292.57,138578.0,272.1575,272.277,268.4797,269.0037,138578.0
2020-03-24 09:50:00,292.13,292.51,287.12,289.13,110366.0,268.5992,268.9486,263.9927,265.8408,110366.0
2020-03-24 10:00:00,289.68,291.83,289.08,289.54,86724.0,266.3465,268.3233,265.7949,266.2178,86724.0
2020-03-24 10:10:00,289.46,289.68,287.01,287.86,107143.0,266.1442,266.3465,263.8916,264.6731,107143.0
2020-03-24 10:20:00,287.77,290.99,287.5,288.96,87013.0,264.5904,267.551,264.3421,265.6845,87013.0
2020-03-24 10:30:00,288.81,290.15,287.3,288.56,285697.0,265.5466,266.7787,264.1582,265.3167,285697.0
2020-03-24 10:40:00,288.49,289.19,285.26,285.5,91204.0,265.2524,265.896,262.2826,262.5032,91204.0
2020-03-24 10:50:00,285.37,287.0,285.29,286.94,72367.0,262.3837,263.8824,262.3101,263.8272,72367.0
2020-03-24 11:00:00,286.96,287.6,285.9,287.2,77671.0,263.8456,264.4341,262.871,264.0663,77671.0
2020-03-24 11:10:00,287.18,288.5,286.35,287.05,93077.0,264.0479,265.2616,263.2848,263.9284,93077.0
2020-03-24 11:20:00,287.05,287.57,285.68,286.0,90744.0,263.9284,264.4065,262.6687,262.9629,90744.0
2020-03-24 11:30:00,286.11,286.38,284.5,285.55,94983.0,263.0641,263.3123,261.5838,262.5492,94983.0
2020-03-24 11:40:00,285.71,287.0,285.1,285.77,75158.0,262.6963,263.8824,262.1354,262.7515,75158.0
2020-03-24 11:50:00,285.9,286.6,285.53,286.15,56521.0,262.871,263.5146,262.5308,263.1009,56521.0
2020-03-24 12:00:00,286.01,287.37,285.75,286.25,82604.0,262.9721,264.2226,262.7331,263.1928,82604.0
2020-03-24 12:10:00,286.27,287.19,286.03,286.77,58088.0,263.2112,264.0571,262.9905,263.6709,58088.0
2020-03-24 12:20:00,286.66,289.12,286.55,289.12,64953.0,263.5698,265.8316,263.4686,265.8316,64953.0
2020-03-24 12:30:00,289.12,289.16,287.51,288.35,75903.0,265.8316,265.8684,264.3513,265.1237,75903.0
2020-03-24 12:40:00,288.32,288.75,287.0,287.57,65495.0,265.0961,265.4914,263.8824,264.4065,65495.0
2020-03-24 12:50:00,287.56,287.7,285.7,285.94,58663.0,264.3973,264.526,262.6871,262.9078,58663.0
2020-03-24 13:00:00,285.89,286.78,284.12,285.0,70971.0,262.8618,263.6801,261.2344,262.0435,70971.0
2020-03-24 13:10:00,285.06,286.23,284.27,286.12,40996.0,262.0987,263.1744,261.3723,263.0733,40996.0
2020-03-24 13:20:00,286.15,287.21,285.5,286.47,48773.0,263.1009,264.0755,262.5032,263.3951,48773.0
2020-03-24 13:30:00,286.38,287.61,286.38,286.9,45613.0,263.3123,264.4433,263.3123,263.7905,45613.0
2020-03-24 13:40:00,287.0,287.35,285.22,285.5,51824.0,263.8824,264.2042,262.2458,262.5032,51824.0
2020-03-24 13:50:00,285.42,285.98,284.6,284.9,46050.0,262.4297,262.9446,261.6757,261.9516,46050.0
2020-03-24 14:00:00,284.93,285.56,283.71,283.77,80371.0,261.9791,262.5584,260.8574,260.9126,80371.0
2020-03-24 14:10:00,283.8,285.58,282.83,284.23,70676.0,260.9402,262.5768,260.0483,261.3355,70676.0
2020-03-24 14:20:00,284.35,285.15,283.65,284.09,50351.0,261.4459,262.1814,260.8022,261.2068,50351.0
2020-03-24 14:30:00,284.01,285.72,283.42,284.72,75569.0,261.1332,262.7055,260.5908,261.7861,75569.0
2020-03-24 14:40:00,284.91,285.6,284.26,284.46,68887.0,261.9607,262.5952,261.3631,261.547,68887.0
2020-03-24 14:50:00,284.54,286.14,284.0,286.0,61557.0,261.6205,263.0917,261.124,262.9629,61557.0
2020-03-24 15:00:00,286.05,286.18,285.3,285.9,94689.0,263.0089,263.1284,262.3193,262.871,94689.0
2020-03-24 15:10:00,285.81,285.97,284.13,284.75,96796.0,262.7883,262.9354,261.2436,261.8136,96796.0
2020-03-24 15:20:00,284.56,285.36,284.29,284.91,86218.0,261.6389,262.3745,261.3907,261.9607,86218.0
2020-03-24 15:30:00,284.8,285.16,283.22,284.46,146997.0,261.8596,262.1906,260.4069,261.547,146997.0
2020-03-24 15:40:00,284.54,286.0,283.5,284.03,153564.0,261.6205,262.9629,260.6643,261.1516,153564.0
2020-03-24 15:50:00,284.18,285.58,283.6,285.29,460264.0,261.2895,262.5768,260.7563,262.3101,460264.0
2020-03-25 09:30:00,284.21,286.86,279.68,286.86,265203.0,261.3171,263.7537,257.152,263.7537,265203.0
2020-03-25 09:40:00,286.52,287.54,285.6,286.17,141287.0,263.4411,264.3789,262.5952,263.1193,141287.0
2020-03-25 09:50:00,285.9,286.67,281.5,281.93,96035.0,262.871,263.579,258.8254,259.2208,96035.0
2020-03-25 10:00:00,281.74,282.63,280.41,280.81,58990.0,259.0461,259.8644,257.8232,258.191,58990.0
2020-03-25 10:10:00,280.64,282.12,279.21,281.13,94842.0,258.0347,259.3955,256.7199,258.4852,94842.0
2020-03-25 10:20:00,281.13,282.51,279.81,281.64,54196.0,258.4852,259.7541,257.2715,258.9541,54196.0
2020-03-25 10:30:00,281.3,282.29,280.72,282.11,52977.0,258.6415,259.5518,258.1082,259.3863,52977.0
2020-03-25 10:40:00,282.22,282.29,280.66,281.41,89936.0,259.4874,259.5518,258.0531,258.7427,89936.0
2020-03-25 10:50:00,281.06,284.33,281.01,283.83,65212.0,258.4209,261.4275,258.3749,260.9677,65212.0
2020-03-25 11:00:00,284.0,284.1,282.15,283.67,46208.0,261.124,261.216,259.4231,260.8206,46208.0
2020-03-25 11:10:00,283.79,284.17,282.03,282.73,74547.0,260.931,261.2804,259.3127,259.9563,74547.0
2020-03-25 11:20:00,282.58,284.16,281.64,281.65,58498.0,259.8184,261.2712,258.9541,258.9633,58498.0
2020-03-25 11:30:00,281.56,283.19,281.01,282.23,57927.0,258.8806,260.3793,258.3749,259.4966,57927.0
2020-03-25 11:40:00,282.35,283.31,280.92,282.73,43267.0,259.607,260.4896,258.2921,259.9563,43267.0
2020-03-25 11:50:00,282.57,282.92,281.8,282.31,49769.0,259.8092,260.131,259.1013,259.5702,49769.0
2020-03-25 12:00:00,282.31,283.72,282.26,283.1,59733.0,259.5702,260.8666,259.5242,260.2965,59733.0
2020-03-25 12:10:00,283.13,285.37,282.99,284.51,59934.0,260.3241,262.3837,260.1954,261.593,59934.0
2020-03-25 12:20:00,284.27,285.64,284.1,284.18,64097.0,261.3723,262.6319,261.216,261.2895,64097.0
2020-03-25 12:30:00,284.29,286.0,283.16,285.75,63391.0,261.3907,262.9629,260.3517,262.7331,63391.0
2020-03-25 12:40:00,285.82,285.82,283.68,283.91,56378.0,262.7974,262.7974,260.8298,261.0413,56378.0
2020-03-25 12:50:00,284.16,284.48,283.22,283.58,59252.0,261.2712,261.5654,260.4069,260.7379,59252.0
2020-03-25 13:00:00,283.67,284.5,283.35,284.27,66457.0,260.8206,261.5838,260.5264,261.3723,66457.0
2020-03-25 13:10:00,284.14,286.0,283.67,285.88,48018.0,261.2528,262.9629,260.8206,262.8526,48018.0
2020-03-25 13:20:00,285.79,286.25,284.65,286.06,44842.0,262.7699,263.1928,261.7217,263.0181,44842.0
2020-03-25 13:30:00,286.2,286.39,285.44,285.88,78686.0,263.1468,263.3215,262.4481,262.8526,78686.0
2020-03-25 13:40:00,286.09,287.98,286.06,287.72,58446.0,263.0457,264.7835,263.0181,264.5444,58446.0
2020-03-25 13:50:00,287.74,287.96,285.87,286.59,57617.0,264.5628,264.7651,262.8434,263.5054,57617.0
2020-03-25 14:00:00,286.66,286.78,284.7,285.27,41758.0,263.5698,263.6801,261.7677,262.2917,41758.0
2020-03-25 14:10:00,285.43,286.67,285.25,286.57,36516.0,262.4389,263.579,262.2734,263.487,36516.0
2020-03-25 14:20:00,286.67,289.13,286.39,288.35,90035.0,263.579,265.8408,263.3215,265.1237,90035.0
2020-03-25 14:30:00,288.27,288.87,286.05,288.48,43558.0,265.0501,265.6018,263.0089,265.2432,43558.0
2020-03-25 14:40:00,288.23,290.47,288.0,290.0,71306.0,265.0133,267.0729,264.8018,266.6408,71306.0
2020-03-25 14:50:00,290.29,290.67,289.03,289.72,76122.0,266.9074,267.2568,265.7489,266.3833,76122.0
2020-03-25 15:00:00,289.91,290.72,288.79,289.23,65897.0,266.558,267.3028,265.5282,265.9328,65897.0
2020-03-25 15:10:00,289.31,289.31,286.48,287.71,64655.0,266.0063,266.0063,263.4043,264.5352,64655.0
2020-03-25 15:20:00,287.8,288.53,286.32,286.96,72994.0,264.618,265.2892,263.2572,263.8456,72994.0
2020-03-25 15:30:00,286.89,287.52,286.02,286.43,59157.0,263.7813,264.3605,262.9813,263.3583,59157.0
2020-03-25 15:40:00,286.51,286.86,282.88,283.43,92388.0,263.4319,263.7537,260.0943,260.6,92388.0
2020-03-25 15:50:00,283.5,283.5,280.06,280.86,261394.0,260.6643,260.6643,257.5014,258.237,261394.0
2020-03-26 09:30:00,281.34,285.73,280.86,285.5,194757.0,258.6783,262.7147,258.237,262.5032,194757.0
2020-03-26 09:40:00,285.05,286.76,283.44,284.93,102088.0,262.0895,263.6617,260.6092,261.9791,102088.0
2020-03-26 09:50:00,284.58,285.45,283.85,284.0,101256.0,261.6573,262.4573,260.9861,261.124,101256.0
2020-03-26 10:00:00,284.03,284.07,282.5,283.21,94893.0,261.1516,261.1884,259.7449,260.3977,94893.0
2020-03-26 10:10:00,283.33,284.1,282.02,283.85,96407.0,260.508,261.216,259.3035,260.9861,96407.0
2020-03-26 10:20:00,283.75,284.5,283.49,283.49,86087.0,260.8942,261.5838,260.6551,260.6551,86087.0
2020-03-26 10:30:00,283.52,284.18,282.8,283.56,57800.0,260.6827,261.2895,260.0207,260.7195,57800.0
2020-03-26 10:40:00,283.37,283.79,282.22,282.74,61551.0,260.5448,260.931,259.4874,259.9655,61551.0
2020-03-26 10:50:00,282.6,283.49,282.1,283.4,60889.0,259.8368,260.6551,259.3771,260.5724,60889.0
2020-03-26 11:00:00,283.4,283.5,281.98,282.62,70969.0,260.5724,260.6643,259.2668,259.8552,70969.0
2020-03-26 11:10:00,282.7,283.64,282.55,283.5,98742.0,259.9288,260.793,259.7908,260.6643,98742.0
2020-03-26 11:20:00,283.55,284.5,283.11,284.5,91319.0,260.7103,261.5838,260.3057,261.5838,91319.0
2020-03-26 11:30:00,284.34,284.86,282.75,283.64,61076.0,261.4367,261.9148,259.9747,260.793,61076.0
2020-03-26 11:40:00,283.64,284.03,282.1,282.97,69989.0,260.793,261.1516,259.3771,260.177,69989.0
2020-03-26 11:50:00,282.93,283.72,282.38,283.61,63798.0,260.1402,260.8666,259.6345,260.7655,63798.0
2020-03-26 12:00:00,283.64,285.29,283.39,284.31,58968.0,260.793,262.3101,260.5632,261.4091,58968.0
2020-03-26 12:10:00,284.52,285.3,284.34,284.66,59060.0,261.6022,262.3193,261.4367,261.7309,59060.0
2020-03-26 12:20:00,284.61,285.64,282.0,284.6,234103.0,261.6849,262.6319,259.2851,261.6757,234103.0
2020-03-26 12:30:00,284.6,285.46,284.46,285.17,29741.0,261.6757,262.4664,261.547,262.1998,29741.0
2020-03-26 12:40:00,285.19,286.38,284.98,286.17,36643.0,262.2182,263.3123,262.0251,263.1193,36643.0
2020-03-26 12:50:00,286.24,287.01,286.07,286.87,47824.0,263.1836,263.8916,263.0273,263.7629,47824.0
2020-03-26 13:00:00,286.73,287.5,285.18,285.34,66884.0,263.6341,264.3421,262.209,262.3561,66884.0
2020-03-26 13:10:00,285.46,286.8,285.0,286.7,36679.0,262.4664,263.6985,262.0435,263.6066,36679.0
2020-03-26 13:20:00,286.53,287.06,285.67,286.69,28925.0,263.4503,263.9376,262.6595,263.5974,28925.0
2020-03-26 13:30:00,286.73,286.84,285.43,286.75,30610.0,263.6341,263.7353,262.4389,263.6525,30610.0
2020-03-26 13:40:00,286.69,287.56,286.4,287.44,27720.0,263.5974,264.3973,263.3307,264.287,27720.0
2020-03-26 13:50:00,287.44,287.55,286.64,286.89,31230.0,264.287,264.3881,263.5514,263.7813,31230.0
2020-03-26 14:00:00,286.91,287.5,286.2,286.94,29677.0,263.7996,264.3421,263.1468,263.8272,29677.0
2020-03-26 14:10:00,286.84,287.33,285.7,286.33,24962.0,263.7353,264.1858,262.6871,263.2664,24962.0
2020-03-26 14:20:00,286.2,287.53,286.06,287.37,36205.0,263.1468,264.3697,263.0181,264.2226,36205.0
2020-03-26 14:30:00,287.4,288.2,287.04,287.71,39463.0,264.2502,264.9857,263.9192,264.5352,39463.0
2020-03-26 14:40:00,287.87,288.36,287.05,287.87,37582.0,264.6823,265.1329,263.9284,264.6823,37582.0
2020-03-26 14:50:00,288.08,289.26,288.0,289.26,58481.0,264.8754,265.9604,264.8018,265.9604,58481.0
2020-03-26 15:00:00,288.98,289.63,288.82,289.02,67508.0,265.7029,266.3006,265.5558,265.7397,67508.0
2020-03-26 15:10:00,289.01,289.21,287.68,288.75,65926.0,265.7305,265.9144,264.5076,265.4914,65926.0
2020-03-26 15:20:00,288.67,289.09,288.1,289.0,55192.0,265.4179,265.8041,264.8938,265.7213,55192.0
2020-03-26 15:30:00,289.11,289.93,286.96,287.8,68654.0,265.8224,266.5764,263.8456,264.618,68654.0
2020-03-26 15:40:00,287.9,289.4,286.22,286.82,81908.0,264.7099,266.0891,263.1652,263.7169,81908.0
2020-03-26 15:50:00,286.97,293.73,286.97,292.26,470646.0,263.8548,270.0703,263.8548,268.7187,470646.0
2020-03-27 09:30:00,286.75,293.49,285.37,292.7,234104.0,263.6525,269.8496,262.3837,269.1233,234104.0
2020-03-27 09:40:00,292.78,292.79,288.24,291.74,101427.0,269.1968,269.206,265.0225,268.2406,101427.0
2020-03-27 09:50:00,291.83,292.9,290.19,291.16,98070.0,268.3233,269.3072,266.8154,267.7073,98070.0
2020-03-27 10:00:00,291.19,291.48,289.96,290.86,67632.0,267.7349,268.0015,266.604,267.4315,67632.0
2020-03-27 10:10:00,290.89,290.96,286.32,286.58,68519.0,267.4591,267.5234,263.2572,263.4962,68519.0
2020-03-27 10:20:00,286.63,286.68,284.02,285.07,135682.0,263.5422,263.5882,261.1424,262.1079,135682.0
2020-03-27 10:30:00,285.37,285.58,283.51,285.08,53510.0,262.3837,262.5768,260.6735,262.1171,53510.0
2020-03-27 10:40:00,284.89,285.73,284.25,285.32,47804.0,261.9424,262.7147,261.3539,262.3377,47804.0
2020-03-27 10:50:00,285.02,285.92,284.22,285.25,30869.0,262.0619,262.8894,261.3263,262.2734,30869.0
2020-03-27 11:00:00,285.26,285.81,284.55,285.67,31661.0,262.2826,262.7883,261.6297,262.6595,31661.0
2020-03-27 11:10:00,285.49,286.28,284.55,285.38,50340.0,262.494,263.2204,261.6297,262.3929,50340.0
2020-03-27 11:20:00,285.39,286.15,284.7,285.71,44658.0,262.4021,263.1009,261.7677,262.6963,44658.0
2020-03-27 11:30:00,285.76,286.52,285.3,285.65,28470.0,262.7423,263.4411,262.3193,262.6411,28470.0
2020-03-27 11:40:00,285.41,285.71,284.51,285.15,53826.0,262.4205,262.6963,261.593,262.1814,53826.0
2020-03-27 11:50:00,285.31,285.47,284.48,284.74,155187.0,262.3285,262.4756,261.5654,261.8044,155187.0
2020-03-27 12:00:00,284.64,285.29,283.9,285.21,66903.0,261.7125,262.3101,261.0321,262.2366,66903.0
2020-03-27 12:10:00,285.09,286.21,284.77,286.06,38400.0,262.1262,263.156,261.832,263.0181,38400.0
2020-03-27 12:20:00,286.03,286.64,285.53,285.86,27265.0,262.9905,263.5514,262.5308,262.8342,27265.0
2020-03-27 12:30:00,285.81,286.45,285.56,286.11,32697.0,262.7883,263.3767,262.5584,263.0641,32697.0
2020-03-27 12:40:00,285.99,287.07,285.95,286.19,27192.0,262.9538,263.9468,262.917,263.1376,27192.0
2020-03-27 12:50:00,286.19,287.0,285.83,286.84,23358.0,263.1376,263.8824,262.8066,263.7353,23358.0
2020-03-27 13:00:00,286.73,287.97,286.69,287.07,27990.0,263.6341,264.7743,263.5974,263.9468,27990.0
2020-03-27 13:10:00,286.94,287.39,286.02,286.44,24132.0,263.8272,264.241,262.9813,263.3675,24132.0
2020-03-27 13:20:00,286.56,287.5,286.15,286.48,32551.0,263.4778,264.3421,263.1009,263.4043,32551.0
2020-03-27 13:30:00,286.82,287.74,286.67,287.55,34057.0,263.7169,264.5628,263.579,264.3881,34057.0
2020-03-27 13:40:00,287.6,288.85,287.37,288.61,33598.0,264.4341,265.5834,264.2226,265.3627,33598.0
2020-03-27 13:50:00,288.61,288.61,286.97,287.06,42061.0,265.3627,265.3627,263.8548,263.9376,42061.0
2020-03-27 14:00:00,286.9,287.43,286.26,286.94,33312.0,263.7905,264.2778,263.202,263.8272,33312.0
2020-03-27 14:10:00,287.09,287.65,286.73,287.37,22565.0,263.9651,264.48,263.6341,264.2226,22565.0
2020-03-27 14:20:00,287.39,288.01,286.61,287.46,25147.0,264.241,264.811,263.5238,264.3053,25147.0
2020-03-27 14:30:00,287.55,288.54,287.4,288.05,28846.0,264.3881,265.2984,264.2502,264.8478,28846.0
2020-03-27 14:40:00,288.02,288.24,286.87,287.36,30438.0,264.8202,265.0225,263.7629,264.2134,30438.0
2020-03-27 14:50:00,287.41,288.88,286.7,288.79,28848.0,264.2594,265.611,263.6066,265.5282,28848.0
2020-03-27 15:00:00,288.76,289.92,288.2,289.54,44289.0,265.5006,266.5672,264.9857,266.2178,44289.0
2020-03-27 15:10:00,289.67,290.03,288.68,289.77,50645.0,266.3373,266.6683,265.4271,266.4293,50645.0
2020-03-27 15:20:00,289.63,290.9,288.99,290.06,52108.0,266.3006,267.4683,265.7121,266.6959,52108.0
2020-03-27 15:30:00,290.19,290.25,288.0,288.0,58212.0,266.8154,266.8706,264.8018,264.8018,58212.0
2020-03-27 15:40:00,288.0,288.0,285.46,285.82,91676.0,264.8018,264.8018,262.4664,262.7974,91676.0
2020-03-27 15:50:00,286.13,286.18,283.33,284.15,243332.0,263.0825,263.1284,260.508,261.262,243332.0
2020-03-30 09:30:00,287.7,290.33,286.18,286.48,203347.0,264.526,266.9442,263.1284,263.4043,203347.0
2020-03-30 09:40:00,286.33,287.86,285.84,286.65,58733.0,263.2664,264.6731,262.8158,263.5606,58733.0
2020-03-30 09:50:00,286.65,287.89,286.4,287.56,58632.0,263.5606,264.7007,263.3307,264.3973,58632.0
2020-03-30 10:00:00,287.39,288.95,286.62,288.46,45047.0,264.241,265.6753,263.533,265.2248,45047.0
2020-03-30 10:10:00,288.31,289.5,287.3,289.01,58541.0,265.0869,266.181,264.1582,265.7305,58541.0
2020-03-30 10:20:00,289.03,289.11,287.55,287.95,84220.0,265.7489,265.8224,264.3881,264.7559,84220.0
2020-03-30 10:30:00,287.99,288.07,286.75,286.88,66989.0,264.7927,264.8662,263.6525,263.7721,66989.0
2020-03-30 10:40:00,286.99,287.2,286.17,287.01,81434.0,263.8732,264.0663,263.1193,263.8916,81434.0
2020-03-30 10:50:00,286.89,287.19,286.16,286.46,50331.0,263.7813,264.0571,263.1101,263.3859,50331.0
2020-03-30 11:00:00,286.48,287.93,286.16,287.29,41962.0,263.4043,264.7375,263.1101,264.149,41962.0
2020-03-30 11:10:00,287.55,288.08,287.37,287.72,36752.0,264.3881,264.8754,264.2226,264.5444,36752.0
2020-03-30 11:20:00,287.75,287.93,286.42,287.29,42026.0,264.572,264.7375,263.3491,264.149,42026.0
2020-03-30 11:30:00,287.32,287.92,286.99,287.78,43492.0,264.1766,264.7283,263.8732,264.5996,43492.0
2020-03-30 11:40:00,287.81,287.81,286.7,287.02,91705.0,264.6272,264.6272,263.6066,263.9008,91705.0
2020-03-30 11:50:00,286.91,287.81,286.9,287.48,26155.0,263.7996,264.6272,263.7905,264.3237,26155.0
2020-03-30 12:00:00,287.37,287.51,286.76,287.41,36250.0,264.2226,264.3513,263.6617,264.2594,36250.0
2020-03-30 12:10:00,287.34,288.88,287.34,288.88,40761.0,264.195,265.611,264.195,265.611,40761.0
2020-03-30 12:20:00,288.74,289.29,288.68,289.2,33068.0,265.4822,265.9879,265.4271,265.9052,33068.0
2020-03-30 12:30:00,289.3,289.85,288.33,289.85,42617.0,265.9971,266.5028,265.1053,266.5028,42617.0
2020-03-30 12:40:00,289.83,290.11,289.03,289.32,58297.0,266.4844,266.7419,265.7489,266.0155,58297.0
2020-03-30 12:50:00,289.26,290.14,289.18,290.07,43285.0,265.9604,266.7695,265.8868,266.7051,43285.0
2020-03-30 13:00:00,290.14,290.14,288.17,288.29,27435.0,266.7695,266.7695,264.9582,265.0685,27435.0
2020-03-30 13:10:00,288.29,289.16,288.09,288.95,22599.0,265.0685,265.8684,264.8846,265.6753,22599.0
2020-03-30 13:20:00,288.79,289.42,288.21,289.22,18443.0,265.5282,266.1075,264.9949,265.9236,18443.0
2020-03-30 13:30:00,289.37,289.85,288.78,289.14,29667.0,266.0615,266.5028,265.519,265.85,29667.0
2020-03-30 13:40:00,289.14,289.34,288.06,288.88,25843.0,265.85,266.0339,264.857,265.611,25843.0
2020-03-30 13:50:00,288.88,289.4,288.35,288.88,22047.0,265.611,266.0891,265.1237,265.611,22047.0
2020-03-30 14:00:00,288.88,289.26,288.7,288.87,20014.0,265.611,265.9604,265.4455,265.6018,20014.0
2020-03-30 14:10:00,288.97,289.33,288.32,288.66,24484.0,265.6937,266.0247,265.0961,265.4087,24484.0
2020-03-30 14:20:00,288.66,289.4,288.15,289.4,27864.0,265.4087,266.0891,264.9398,266.0891,27864.0
2020-03-30 14:30:00,289.12,289.49,288.75,288.98,31366.0,265.8316,266.1718,265.4914,265.7029,31366.0
2020-03-30 14:40:00,288.88,289.29,288.8,289.05,28980.0,265.611,265.9879,265.5374,265.7673,28980.0
2020-03-30 14:50:00,289.23,289.96,289.08,289.32,34057.0,265.9328,266.604,265.7949,266.0155,34057.0
2020-03-30 15:00:00,289.32,290.0,289.11,289.82,44780.0,266.0155,266.6408,265.8224,266.4753,44780.0
2020-03-30 15:10:00,289.92,290.63,289.5,290.04,51704.0,266.5672,267.22,266.181,266.6775,51704.0
2020-03-30 15:20:00,290.18,290.42,288.5,289.98,80724.0,266.8063,267.0269,265.2616,266.6224,80724.0
2020-03-30 15:30:00,289.85,290.74,289.29,290.01,50401.0,266.5028,267.3211,265.9879,266.6499,50401.0
2020-03-30 15:40:00,290.16,290.93,289.87,290.28,74961.0,266.7879,267.4958,266.5212,266.8982,74961.0
2020-03-30 15:50:00,290.41,291.68,288.48,291.23,290450.0,267.0177,268.1854,265.2432,267.7717,290450.0
2020-03-31 09:30:00,287.45,288.94,285.28,286.29,211159.0,264.2962,265.6661,262.3009,263.2296,211159.0
2020-03-31 09:40:00,286.3,287.42,286.0,286.68,77421.0,263.2388,264.2686,262.9629,263.5882,77421.0
2020-03-31 09:50:00,286.74,287.52,285.93,287.24,84519.0,263.6433,264.3605,262.8986,264.1031,84519.0
2020-03-31 10:00:00,287.28,288.0,286.81,286.84,82251.0,264.1398,264.8018,263.7077,263.7353,82251.0
2020-03-31 10:10:00,287.03,289.44,286.75,289.16,78714.0,263.91,266.1259,263.6525,265.8684,78714.0
2020-03-31 10:20:00,289.14,289.72,288.44,288.69,73415.0,265.85,266.3833,265.2064,265.4363,73415.0
2020-03-31 10:30:00,288.69,289.25,288.34,288.81,49600.0,265.4363,265.9512,265.1145,265.5466,49600.0
2020-03-31 10:40:00,288.82,289.52,288.32,288.99,48660.0,265.5558,266.1994,265.0961,265.7121,48660.0
2020-03-31 10:50:00,288.86,289.5,288.5,288.72,39594.0,265.5926,266.181,265.2616,265.4639,39594.0
2020-03-31 11:00:00,288.8,288.87,287.53,288.39,53447.0,265.5374,265.6018,264.3697,265.1604,53447.0
2020-03-31 11:10:00,288.48,289.72,288.47,289.28,35165.0,265.2432,266.3833,265.234,265.9787,35165.0
2020-03-31 11:20:00,289.39,290.73,289.07,290.68,51173.0,266.0799,267.312,265.7857,267.266,51173.0
2020-03-31 11:30:00,290.72,291.25,290.46,290.64,27783.0,267.3028,267.7901,267.0637,267.2292,27783.0
2020-03-31 11:40:00,290.73,291.52,290.39,290.78,35040.0,267.312,268.0383,266.9993,267.3579,35040.0
2020-03-31 11:50:00,290.78,291.3,289.85,290.58,27287.0,267.3579,267.836,266.5028,267.174,27287.0
2020-03-31 12:00:00,290.62,290.8,288.04,289.35,50134.0,267.2108,267.3763,264.8386,266.0431,50134.0
2020-03-31 12:10:00,289.35,290.36,288.68,290.13,36538.0,266.0431,266.9718,265.4271,266.7603,36538.0
2020-03-31 12:20:00,290.13,290.23,288.81,289.06,42138.0,266.7603,266.8522,265.5466,265.7765,42138.0
2020-03-31 12:30:00,289.17,289.17,286.76,287.26,44660.0,265.8776,265.8776,263.6617,264.1215,44660.0
2020-03-31 12:40:00,287.23,288.89,287.23,288.12,34037.0,264.0939,265.6202,264.0939,264.9122,34037.0
2020-03-31 12:50:00,287.99,288.99,287.6,287.73,19283.0,264.7927,265.7121,264.4341,264.5536,19283.0
2020-03-31 13:00:00,287.73,289.23,287.72,288.8,28879.0,264.5536,265.9328,264.5444,265.5374,28879.0
2020-03-31 13:10:00,288.92,289.23,287.61,288.4,19919.0,265.6477,265.9328,264.4433,265.1696,19919.0
2020-03-31 13:20:00,288.23,288.3,287.37,288.25,28564.0,265.0133,265.0777,264.2226,265.0317,28564.0
2020-03-31 13:30:00,288.24,289.11,287.77,288.72,18656.0,265.0225,265.8224,264.5904,265.4639,18656.0
2020-03-31 13:40:00,288.66,289.44,288.33,289.37,21346.0,265.4087,266.1259,265.1053,266.0615,21346.0
2020-03-31 13:50:00,289.45,290.0,288.44,289.47,25876.0,266.1351,266.6408,265.2064,266.1534,25876.0
2020-03-31 14:00:00,289.6,289.81,288.85,289.61,22730.0,266.273,266.4661,265.5834,266.2822,22730.0
2020-03-31 14:10:00,289.68,289.73,288.34,288.89,30154.0,266.3465,266.3925,265.1145,265.6202,30154.0
2020-03-31 14:20:00,288.78,289.24,288.12,289.24,21645.0,265.519,265.942,264.9122,265.942,21645.0
2020-03-31 14:30:00,289.14,289.88,289.06,289.8,25387.0,265.85,266.5304,265.7765,266.4569,25387.0
2020-03-31 14:40:00,289.79,289.95,288.7,288.97,24006.0,266.4477,266.5948,265.4455,265.6937,24006.0
2020-03-31 14:50:00,288.97,290.02,288.97,289.79,36387.0,265.6937,266.6591,265.6937,266.4477,36387.0
2020-03-31 15:00:00,289.82,290.22,288.29,288.29,45215.0,266.4753,266.843,265.0685,265.0685,45215.0
2020-03-31 15:10:00,288.27,288.33,287.06,287.22,58511.0,265.0501,265.1053,263.9376,264.0847,58511.0
2020-03-31 15:20:00,287.28,287.45,286.5,286.61,57119.0,264.1398,264.2962,263.4227,263.5238,57119.0
2020-03-31 15:30:00,286.61,288.41,286.55,287.98,63311.0,263.5238,265.1788,263.4686,264.7835,63311.0
2020-03-31 15:40:00,288.05,288.66,287.0,287.15,87573.0,264.8478,265.4087,263.8824,264.0203,87573.0
2020-03-31 15:50:00,287.17,287.36,284.0,285.13,455538.0,264.0387,264.2134,261.124,262.163,455538.0
2020-04-01 09:30:00,282.36,284.5,280.9,282.01,165890.0,259.6161,261.5838,258.2737,259.2943,165890.0
2020-04-01 09:40:00,281.81,282.79,280.9,282.28,73104.0,259.1104,260.0115,258.2737,259.5426,73104.0
2020-04-01 09:50:00,282.03,283.33,281.72,282.55,66899.0,259.3127,260.508,259.0277,259.7908,66899.0
2020-04-01 10:00:00,282.15,284.09,281.73,284.04,63010.0,259.4231,261.2068,259.0369,261.1608,63010.0
2020-04-01 10:10:00,284.14,285.5,283.62,284.78,65968.0,261.2528,262.5032,260.7747,261.8412,65968.0
2020-04-01 10:20:00,284.71,285.14,283.51,284.17,46278.0,261.7769,262.1722,260.6735,261.2804,46278.0
2020-04-01 10:30:00,284.09,285.02,283.58,284.58,56223.0,261.2068,262.0619,260.7379,261.6573,56223.0
2020-04-01 10:40:00,284.7,285.95,284.65,285.58,44137.0,261.7677,262.917,261.7217,262.5768,44137.0
2020-04-01 10:50:00,285.58,286.63,285.11,286.55,42169.0,262.5768,263.5422,262.1446,263.4686,42169.0
2020-04-01 11:00:00,286.56,288.66,286.31,288.49,80124.0,263.4778,265.4087,263.248,265.2524,80124.0
2020-04-01 11:10:00,288.49,288.65,287.26,288.54,49161.0,265.2524,265.3995,264.1215,265.2984,49161.0
2020-04-01 11:20:00,288.46,288.8,287.0,287.27,47356.0,265.2248,265.5374,263.8824,264.1307,47356.0
2020-04-01 11:30:00,287.1,288.36,286.42,287.42,41508.0,263.9743,265.1329,263.3491,264.2686,41508.0
2020-04-01 11:40:00,287.54,288.11,286.81,287.74,44278.0,264.3789,264.903,263.7077,264.5628,44278.0
2020-04-01 11:50:00,287.62,288.0,287.27,287.39,27098.0,264.4525,264.8018,264.1307,264.241,27098.0
2020-04-01 12:00:00,287.39,287.65,286.06,286.85,30131.0,264.241,264.48,263.0181,263.7445,30131.0
2020-04-01 12:10:00,286.94,287.15,285.86,286.4,40388.0,263.8272,264.0203,262.8342,263.3307,40388.0
2020-04-01 12:20:00,286.5,287.25,285.75,286.86,71117.0,263.4227,264.1123,262.7331,263.7537,71117.0
2020-04-01 12:30:00,287.14,287.98,286.84,287.81,73972.0,264.0111,264.7835,263.7353,264.6272,73972.0
2020-04-01 12:40:00,287.92,287.92,287.14,287.35,74498.0,264.7283,264.7283,264.0111,264.2042,74498.0
2020-04-01 12:50:00,287.39,287.85,287.2,287.55,54705.0,264.241,264.6639,264.0663,264.3881,54705.0
2020-04-01 13:00:00,287.51,288.0,287.09,287.33,43857.0,264.3513,264.8018,263.9651,264.1858,43857.0
2020-04-01 13:10:00,287.47,287.83,286.78,287.66,34402.0,264.3145,264.6455,263.6801,264.4892,34402.0
2020-04-01 13:20:00,287.5,288.19,287.01,287.59,56929.0,264.3421,264.9765,263.8916,264.4249,56929.0
2020-04-01 13:30:00,287.36,287.54,286.88,287.41,35620.0,264.2134,264.3789,263.7721,264.2594,35620.0
2020-04-01 13:40:00,287.36,288.21,287.34,287.97,37523.0,264.2134,264.9949,264.195,264.7743,37523.0
2020-04-01 13:50:00,287.91,288.5,287.66,288.32,40212.0,264.7191,265.2616,264.4892,265.0961,40212.0
2020-04-01 14:00:00,288.37,288.8,288.12,288.37,47439.0,265.142,265.5374,264.9122,265.142,47439.0
2020-04-01 14:10:00,288.28,288.74,288.11,288.27,40040.0,265.0593,265.4822,264.903,265.0501,40040.0
2020-04-01 14:20:00,288.3,288.73,287.88,288.34,38662.0,265.0777,265.473,264.6915,265.1145,38662.0
2020-04-01 14:30:00,288.28,288.39,287.07,288.08,49441.0,265.0593,265.1604,263.9468,264.8754,49441.0
2020-04-01 14:40:00,288.06,288.46,287.84,288.02,24202.0,264.857,265.2248,264.6547,264.8202,24202.0
2020-04-01 14:50:00,287.94,288.25,286.48,286.62,40833.0,264.7467,265.0317,263.4043,263.533,40833.0
2020-04-01 15:00:00,286.72,287.3,286.11,286.22,37412.0,263.625,264.1582,263.0641,263.1652,37412.0
2020-04-01 15:10:00,286.15,286.73,286.0,286.5,47057.0,263.1009,263.6341,262.9629,263.4227,47057.0
2020-04-01 15:20:00,286.43,286.5,285.67,286.24,52223.0,263.3583,263.4227,262.6595,263.1836,52223.0
2020-04-01 15:30:00,286.25,286.77,284.76,285.04,83507.0,263.1928,263.6709,261.8228,262.0803,83507.0
2020-04-01 15:40:00,285.06,286.4,284.8,286.14,87344.0,262.0987,263.3307,261.8596,263.0917,87344.0
2020-04-01 15:50:00,285.95,287.57,284.85,286.6,160474.0,262.917,264.4065,261.9056,263.5146,160474.0
2020-04-02 09:30:00,284.38,286.53,283.5,286.0,120476.0,261.4734,263.4503,260.6643,262.9629,120476.0
2020-04-02 09:40:00,286.5,286.77,283.61,284.44,35163.0,263.4227,263.6709,260.7655,261.5286,35163.0
2020-04-02 09:50:00,284.21,285.34,283.57,284.34,31323.0,261.3171,262.3561,260.7287,261.4367,31323.0
2020-04-02 10:00:00,284.4,286.61,284.01,286.37,38905.0,261.4918,263.5238,261.1332,263.3031,38905.0
2020-04-02 10:10:00,286.62,286.96,285.92,286.67,20399.0,263.533,263.8456,262.8894,263.579,20399.0
2020-04-02 10:20:00,286.67,287.16,286.17,286.56,46489.0,263.579,264.0295,263.1193,263.4778,46489.0
2020-04-02 10:30:00,286.37,288.57,286.35,287.92,55216.0,263.3031,265.3259,263.2848,264.7283,55216.0
2020-04-02 10:40:00,287.83,288.04,286.4,286.49,41442.0,264.6455,264.8386,263.3307,263.4135,41442.0
2020-04-02 10:50:00,286.69,287.49,286.11,286.84,27730.0,263.5974,264.3329,263.0641,263.7353,27730.0
2020-04-02 11:00:00,287.0,288.05,286.68,287.44,41221.0,263.8824,264.8478,263.5882,264.287,41221.0
2020-04-02 11:10:00,287.65,289.44,287.21,288.76,56169.0,264.48,266.1259,264.0755,265.5006,56169.0
2020-04-02 11:20:00,288.64,288.98,286.5,287.02,43254.0,265.3903,265.7029,263.4227,263.9008,43254.0
2020-04-02 11:30:00,287.05,287.61,286.17,286.56,25391.0,263.9284,264.4433,263.1193,263.4778,25391.0
2020-04-02 11:40:00,286.51,287.87,286.51,287.73,26311.0,263.4319,264.6823,263.4319,264.5536,26311.0
2020-04-02 11:50:00,287.8,287.8,286.77,287.01,23516.0,264.618,264.618,263.6709,263.8916,23516.0
2020-04-02 12:00:00,287.05,287.53,286.51,287.21,20195.0,263.9284,264.3697,263.4319,264.0755,20195.0
2020-04-02 12:10:00,287.21,287.72,286.86,287.1,18994.0,264.0755,264.5444,263.7537,263.9743,18994.0
2020-04-02 12:20:00,287.03,287.42,286.0,286.0,26846.0,263.91,264.2686,262.9629,262.9629,26846.0
2020-04-02 12:30:00,286.09,286.98,285.67,286.19,15812.0,263.0457,263.864,262.6595,263.1376,15812.0
2020-04-02 12:40:00,286.21,286.93,285.79,286.89,20147.0,263.156,263.818,262.7699,263.7813,20147.0
2020-04-02 12:50:00,286.83,287.47,286.6,286.93,24010.0,263.7261,264.3145,263.5146,263.818,24010.0
2020-04-02 13:00:00,287.07,287.75,286.5,286.5,25862.0,263.9468,264.572,263.4227,263.4227,25862.0
2020-04-02 13:10:00,286.57,286.62,285.0,285.0,43089.0,263.487,263.533,262.0435,262.0435,43089.0
2020-04-02 13:20:00,285.0,285.84,284.56,284.93,30843.0,262.0435,262.8158,261.6389,261.9791,30843.0
2020-04-02 13:30:00,284.92,285.47,284.55,284.84,27060.0,261.9699,262.4756,261.6297,261.8964,27060.0
2020-04-02 13:40:00,284.72,285.71,284.71,284.83,20877.0,261.7861,262.6963,261.7769,261.8872,20877.0
2020-04-02 13:50:00,284.91,285.24,284.25,284.54,30669.0,261.9607,262.2642,261.3539,261.6205,30669.0
2020-04-02 14:00:00,284.31,284.47,283.13,283.13,36010.0,261.4091,261.5562,260.3241,260.3241,36010.0
2020-04-02 14:10:00,283.21,284.44,282.82,283.03,37360.0,260.3977,261.5286,260.0391,260.2322,37360.0
2020-04-02 14:20:00,283.0,284.89,283.0,284.66,33717.0,260.2046,261.9424,260.2046,261.7309,33717.0
2020-04-02 14:30:00,284.78,285.9,284.42,285.74,46912.0,261.8412,262.871,261.5102,262.7239,46912.0
2020-04-02 14:40:00,285.65,285.99,285.31,285.69,50667.0,262.6411,262.9538,262.3285,262.6779,50667.0
2020-04-02 14:50:00,285.66,287.64,285.43,287.47,55422.0,262.6503,264.4708,262.4389,264.3145,55422.0
2020-04-02 15:00:00,287.61,287.92,286.56,287.58,34379.0,264.4433,264.7283,263.4778,264.4157,34379.0
2020-04-02 15:10:00,287.63,288.0,287.0,287.8,29345.0,264.4617,264.8018,263.8824,264.618,29345.0
2020-04-02 15:20:00,287.66,288.02,287.08,287.81,30964.0,264.4892,264.8202,263.956,264.6272,30964.0
2020-04-02 15:30:00,287.9,288.35,286.9,287.17,38386.0,264.7099,265.1237,263.7905,264.0387,38386.0
2020-04-02 15:40:00,287.29,289.0,287.2,287.99,85179.0,264.149,265.7213,264.0663,264.7927,85179.0
2020-04-02 15:50:00,288.23,292.78,287.94,291.48,375732.0,265.0133,269.1968,264.7467,268.0015,375732.0
2020-04-03 09:30:00,289.17,292.34,287.57,291.3,96066.0,265.8776,268.7923,264.4065,267.836,96066.0
2020-04-03 09:40:00,291.57,292.17,289.5,290.29,35310.0,268.0843,268.636,266.181,266.9074,35310.0
2020-04-03 09:50:00,290.47,290.87,288.94,290.01,23234.0,267.0729,267.4407,265.6661,266.6499,23234.0
2020-04-03 10:00:00,290.11,290.63,289.29,289.9,25062.0,266.7419,267.22,265.9879,266.5488,25062.0
2020-04-03 10:10:00,290.06,290.06,287.4,287.58,32135.0,266.6959,266.6959,264.2502,264.4157,32135.0
2020-04-03 10:20:00,287.5,288.08,286.53,286.71,34098.0,264.3421,264.8754,263.4503,263.6158,34098.0
2020-04-03 10:30:00,287.04,287.79,286.5,286.81,40914.0,263.9192,264.6088,263.4227,263.7077,40914.0
2020-04-03 10:40:00,286.89,287.74,286.76,286.89,24068.0,263.7813,264.5628,263.6617,263.7813,24068.0
2020-04-03 10:50:00,286.91,287.72,286.75,287.44,41303.0,263.7996,264.5444,263.6525,264.287,41303.0
2020-04-03 11:00:00,287.55,288.38,286.91,288.16,41554.0,264.3881,265.1512,263.7996,264.949,41554.0
2020-04-03 11:10:00,288.02,288.47,287.0,287.74,33552.0,264.8202,265.234,263.8824,264.5628,33552.0
2020-04-03 11:20:00,287.75,287.98,286.5,286.71,23924.0,264.572,264.7835,263.4227,263.6158,23924.0
2020-04-03 11:30:00,286.7,286.85,285.8,286.69,29657.0,263.6066,263.7445,262.7791,263.5974,29657.0
2020-04-03 11:40:00,286.56,287.0,285.99,286.44,24153.0,263.4778,263.8824,262.9538,263.3675,24153.0
2020-04-03 11:50:00,286.48,287.21,286.29,286.87,33908.0,263.4043,264.0755,263.2296,263.7629,33908.0
2020-04-03 12:00:00,286.86,287.65,286.58,286.94,25100.0,263.7537,264.48,263.4962,263.8272,25100.0
2020-04-03 12:10:00,286.93,287.01,286.37,286.89,49193.0,263.818,263.8916,263.3031,263.7813,49193.0
2020-04-03 12:20:00,286.75,288.13,286.7,287.95,27655.0,263.6525,264.9214,263.6066,264.7559,27655.0
2020-04-03 12:30:00,287.98,288.56,287.42,288.56,37647.0,264.7835,265.3167,264.2686,265.3167,37647.0
2020-04-03 12:40:00,288.47,289.0,288.33,288.55,19173.0,265.234,265.7213,265.1053,265.3075,19173.0
2020-04-03 12:50:00,288.48,289.29,288.37,289.19,22093.0,265.2432,265.9879,265.142,265.896,22093.0
2020-04-03 13:00:00,289.3,290.45,289.14,290.45,30843.0,265.9971,267.0545,265.85,267.0545,30843.0
2020-04-03 13:10:00,290.3,290.45,289.14,289.96,35554.0,266.9166,267.0545,265.85,266.604,35554.0
2020-04-03 13:20:00,290.04,290.15,288.45,288.66,20361.0,266.6775,266.7787,265.2156,265.4087,20361.0
2020-04-03 13:30:00,288.55,288.82,288.0,288.23,18546.0,265.3075,265.5558,264.8018,265.0133,18546.0
2020-04-03 13:40:00,288.24,288.7,287.84,287.85,20315.0,265.0225,265.4455,264.6547,264.6639,20315.0
2020-04-03 13:50:00,288.05,288.21,287.61,287.94,16781.0,264.8478,264.9949,264.4433,264.7467,16781.0
2020-04-03 14:00:00,287.89,288.15,286.37,286.79,30046.0,264.7007,264.9398,263.3031,263.6893,30046.0
2020-04-03 14:10:00,286.79,287.15,286.3,286.84,22901.0,263.6893,264.0203,263.2388,263.7353,22901.0
2020-04-03 14:20:00,286.88,287.94,286.73,287.78,27096.0,263.7721,264.7467,263.6341,264.5996,27096.0
2020-04-03 14:30:00,287.89,287.89,286.78,286.97,18683.0,264.7007,264.7007,263.6801,263.8548,18683.0
2020-04-03 14:40:00,286.91,287.3,285.95,286.7,35677.0,263.7996,264.1582,262.917,263.6066,35677.0
2020-04-03 14:50:00,286.72,287.74,286.59,287.59,32672.0,263.625,264.5628,263.5054,264.4249,32672.0
2020-04-03 15:00:00,287.52,288.77,287.01,287.77,86147.0,264.3605,265.5098,263.8916,264.5904,86147.0
2020-04-03 15:10:00,287.75,288.83,287.5,288.33,35055.0,264.572,265.565,264.3421,265.1053,35055.0
2020-04-03 15:20:00,288.53,288.56,286.9,287.46,40518.0,265.2892,265.3167,263.7905,264.3053,40518.0
2020-04-03 15:30:00,287.3,287.73,286.64,286.95,47821.0,264.1582,264.5536,263.5514,263.8364,47821.0
2020-04-03 15:40:00,287.08,287.69,286.11,287.23,44555.0,263.956,264.5168,263.0641,264.0939,44555.0
2020-04-03 15:50:00,287.45,289.2,287.45,288.64,127193.0,264.2962,265.9052,264.2962,265.3903,127193.0
2020-04-06 09:30:00,290.91,293.7,289.57,293.17,188977.0,267.4775,270.0427,266.2454,269.5554,188977.0
2020-04-06 09:40:00,293.31,294.21,292.76,293.99,75051.0,269.6841,270.5116,269.1784,270.3094,75051.0
2020-04-06 09:50:00,294.13,297.08,294.04,296.27,142408.0,270.4381,273.1505,270.3553,272.4057,142408.0
2020-04-06 10:00:00,296.27,297.29,296.22,296.99,107440.0,272.4057,273.3435,272.3597,273.0677,107440.0
2020-04-06 10:10:00,297.0,297.01,295.24,296.34,106946.0,273.0769,273.0861,271.4587,272.4701,106946.0
2020-04-06 10:20:00,296.35,297.09,296.0,297.01,69787.0,272.4793,273.1597,272.1575,273.0861,69787.0
2020-04-06 10:30:00,297.09,298.23,296.74,297.77,119405.0,273.1597,274.2078,272.8379,273.7849,119405.0
2020-04-06 10:40:00,297.82,297.92,295.92,296.63,53374.0,273.8309,273.9228,272.0839,272.7367,53374.0
2020-04-06 10:50:00,296.73,297.5,296.17,297.22,40048.0,272.8287,273.5366,272.3138,273.2792,40048.0
2020-04-06 11:00:00,297.22,299.2,296.79,299.11,71344.0,273.2792,275.0997,272.8838,275.0169,71344.0
2020-04-06 11:10:00,299.03,299.41,298.2,299.06,43521.0,274.9434,275.2928,274.1802,274.971,43521.0
2020-04-06 11:20:00,298.86,299.12,297.79,299.03,44052.0,274.7871,275.0261,273.8033,274.9434,44052.0
2020-04-06 11:30:00,298.98,299.2,298.03,298.48,42288.0,274.8974,275.0997,274.0239,274.4377,42288.0
2020-04-06 11:40:00,298.55,299.4,298.3,299.19,45585.0,274.5021,275.2836,274.2722,275.0905,45585.0
2020-04-06 11:50:00,299.19,299.24,298.13,298.76,41678.0,275.0905,275.1365,274.1159,274.6951,41678.0
2020-04-06 12:00:00,298.79,299.0,298.03,298.5,36298.0,274.7227,274.9158,274.0239,274.4561,36298.0
2020-04-06 12:10:00,298.42,299.15,298.39,298.79,39260.0,274.3825,275.0537,274.3549,274.7227,39260.0
2020-04-06 12:20:00,298.8,299.5,298.76,299.15,37545.0,274.7319,275.3755,274.6951,275.0537,37545.0
2020-04-06 12:30:00,299.23,299.5,299.01,299.06,38434.0,275.1273,275.3755,274.925,274.971,38434.0
2020-04-06 12:40:00,299.07,300.0,299.05,299.71,46349.0,274.9802,275.8353,274.9618,275.5686,46349.0
2020-04-06 12:50:00,299.69,300.46,299.64,300.11,51251.0,275.5502,276.2582,275.5043,275.9364,51251.0
2020-04-06 13:00:00,300.18,300.37,299.3,300.05,39634.0,276.0008,276.1755,275.1916,275.8812,39634.0
2020-04-06 13:10:00,300.0,300.55,299.68,300.53,30094.0,275.8353,276.341,275.541,276.3226,30094.0
2020-04-06 13:20:00,300.6,301.9,300.55,301.57,53900.0,276.3869,277.5822,276.341,277.2788,53900.0
2020-04-06 13:30:00,301.53,302.0,301.01,301.83,40053.0,277.242,277.6742,276.7639,277.5179,40053.0
2020-04-06 13:40:00,301.73,302.01,301.42,302.0,38843.0,277.4259,277.6834,277.1409,277.6742,38843.0
2020-04-06 13:50:00,302.06,303.11,302.06,303.1,42473.0,277.7293,278.6948,277.7293,278.6856,42473.0
2020-04-06 14:00:00,303.11,303.72,302.68,303.08,51991.0,278.6948,279.2556,278.2994,278.6672,51991.0
2020-04-06 14:10:00,303.1,303.39,301.94,301.94,51641.0,278.6856,278.9522,277.619,277.619,51641.0
2020-04-06 14:20:00,301.9,302.0,300.68,301.3,49504.0,277.5822,277.6742,276.4605,277.0305,49504.0
2020-04-06 14:30:00,301.25,303.23,301.25,302.94,36574.0,276.9846,278.8051,276.9846,278.5384,36574.0
2020-04-06 14:40:00,302.97,303.12,302.41,302.68,52579.0,278.566,278.7039,278.0511,278.2994,52579.0
2020-04-06 14:50:00,302.6,302.99,302.27,302.3,48732.0,278.2258,278.5844,277.9224,277.95,48732.0
2020-04-06 15:00:00,302.31,303.39,302.31,302.72,88190.0,277.9592,278.9522,277.9592,278.3362,88190.0
2020-04-06 15:10:00,302.78,302.88,301.5,301.7,66105.0,278.3913,278.4833,277.2144,277.3983,66105.0
2020-04-06 15:20:00,301.63,301.99,300.92,301.94,73288.0,277.334,277.665,276.6812,277.619,73288.0
2020-04-06 15:30:00,301.94,303.03,301.77,302.81,115608.0,277.619,278.6212,277.4627,278.4189,115608.0
2020-04-06 15:40:00,302.76,303.7,302.67,303.0,109159.0,278.3729,279.2372,278.2902,278.5936,109159.0
2020-04-06 15:50:00,303.1,305.49,302.73,305.1,614693.0,278.6856,280.883,278.3454,280.5245,614693.0
2020-04-07 09:30:00,305.85,308.76,304.0,307.03,197547.0,281.214,283.8896,279.5131,282.299,197547.0
2020-04-07 09:40:00,307.08,307.86,306.23,306.84,96156.0,282.345,283.0621,281.5634,282.1243,96156.0
2020-04-07 09:50:00,306.91,308.36,306.6,307.33,79097.0,282.1887,283.5219,281.9036,282.5748,79097.0
2020-04-07 10:00:00,307.32,307.42,304.34,305.19,107447.0,282.5656,282.6576,279.8257,280.6072,107447.0
2020-04-07 10:10:00,305.32,307.0,304.53,307.0,75813.0,280.7267,282.2714,280.0004,282.2714,75813.0
2020-04-07 10:20:00,307.01,308.5,306.28,307.77,59917.0,282.2806,283.6506,281.6094,282.9794,59917.0
2020-04-07 10:30:00,307.93,308.24,306.95,307.42,52860.0,283.1265,283.4115,282.2254,282.6576,52860.0
2020-04-07 10:40:00,307.42,308.94,307.13,308.0,62822.0,282.6576,284.0552,282.3909,283.1909,62822.0
2020-04-07 10:50:00,308.24,309.59,307.46,307.82,83191.0,283.4115,284.6528,282.6944,283.0254,83191.0
2020-04-07 11:00:00,307.65,307.97,305.13,306.61,73690.0,282.8691,283.1633,280.552,281.9128,73690.0
2020-04-07 11:10:00,306.67,307.96,306.22,307.66,56061.0,281.968,283.1541,281.5542,282.8783,56061.0
2020-04-07 11:20:00,307.8,309.1,307.72,308.41,52596.0,283.007,284.2023,282.9334,283.5678,52596.0
2020-04-07 11:30:00,308.4,309.35,308.22,308.32,46301.0,283.5586,284.4321,283.3931,283.4851,46301.0
2020-04-07 11:40:00,308.32,308.7,306.89,307.0,38086.0,283.4851,283.8345,282.1703,282.2714,38086.0
2020-04-07 11:50:00,307.1,308.0,306.83,307.63,34607.0,282.3634,283.1909,282.1151,282.8507,34607.0
2020-04-07 12:00:00,307.68,309.59,307.65,309.34,55858.0,282.8966,284.6528,282.8691,284.4229,55858.0
2020-04-07 12:10:00,309.35,310.0,309.25,309.82,53610.0,284.4321,285.0298,284.3402,284.8643,53610.0
2020-04-07 12:20:00,309.79,310.0,308.59,309.44,49496.0,284.8367,285.0298,283.7333,284.5149,49496.0
2020-04-07 12:30:00,309.49,309.56,308.15,309.45,49949.0,284.5608,284.6252,283.3288,284.5241,49949.0
2020-04-07 12:40:00,309.47,309.64,308.76,309.34,37707.0,284.5425,284.6988,283.8896,284.4229,37707.0
2020-04-07 12:50:00,309.29,309.3,308.03,308.28,38032.0,284.377,284.3862,283.2185,283.4483,38032.0
2020-04-07 13:00:00,308.25,309.4,308.24,308.74,30852.0,283.4207,284.4781,283.4115,283.8713,30852.0
2020-04-07 13:10:00,308.82,309.14,308.39,308.99,35124.0,283.9448,284.239,283.5495,284.1011,35124.0
2020-04-07 13:20:00,308.9,309.05,307.65,307.84,55929.0,284.0184,284.1563,282.8691,283.0438,55929.0
2020-04-07 13:30:00,307.78,307.78,305.76,305.76,39701.0,282.9886,282.9886,281.1313,281.1313,39701.0
2020-04-07 13:40:00,305.68,307.89,305.61,307.81,28273.0,281.0577,283.0897,280.9934,283.0162,28273.0
2020-04-07 13:50:00,307.67,307.79,306.72,307.4,21772.0,282.8874,282.9978,282.014,282.6392,21772.0
2020-04-07 14:00:00,307.5,307.63,306.06,306.51,23938.0,282.7311,282.8507,281.4071,281.8209,23938.0
2020-04-07 14:10:00,306.43,307.05,306.1,306.47,25501.0,281.7473,282.3174,281.4439,281.7841,25501.0
2020-04-07 14:20:00,306.6,307.59,306.19,306.67,29362.0,281.9036,282.8139,281.5267,281.968,29362.0
2020-04-07 14:30:00,306.58,307.23,305.76,305.77,20092.0,281.8852,282.4829,281.1313,281.1405,20092.0
2020-04-07 14:40:00,305.88,306.34,305.13,306.0,40718.0,281.2416,281.6646,280.552,281.352,40718.0
2020-04-07 14:50:00,305.93,306.29,304.75,304.81,38640.0,281.2876,281.6186,280.2027,280.2578,38640.0
2020-04-07 15:00:00,304.76,305.87,304.41,305.77,29783.0,280.2118,281.2324,279.89,281.1405,29783.0
2020-04-07 15:10:00,305.85,306.27,305.31,305.64,34020.0,281.214,281.6002,280.7175,281.021,34020.0
2020-04-07 15:20:00,305.65,305.72,303.73,303.99,33183.0,281.0302,281.0945,279.2648,279.5039,33183.0
2020-04-07 15:30:00,304.02,305.25,303.42,305.04,62735.0,279.5315,280.6624,278.9798,280.4693,62735.0
2020-04-07 15:40:00,305.1,307.38,304.73,307.24,48723.0,280.5245,282.6208,280.1843,282.4921,48723.0
2020-04-07 15:50:00,307.5,307.5,303.22,303.62,159668.0,282.7311,282.7311,278.7959,279.1637,159668.0
2020-04-08 09:30:00,305.9,306.6,304.41,306.0,100549.0,281.26,281.9036,279.89,281.352,100549.0
2020-04-08 09:40:00,306.0,306.3,303.65,304.51,53828.0,281.352,281.6278,279.1913,279.982,53828.0
2020-04-08 09:50:00,304.61,305.6,303.99,304.24,44659.0,280.0739,280.9842,279.5039,279.7337,44659.0
2020-04-08 10:00:00,304.55,305.15,304.1,304.85,40854.0,280.0188,280.5704,279.605,280.2946,40854.0
2020-04-08 10:10:00,304.82,306.38,304.7,305.06,42991.0,280.267,281.7014,280.1567,280.4877,42991.0
2020-04-08 10:20:00,305.21,305.77,304.1,304.42,36098.0,280.6256,281.1405,279.605,279.8992,36098.0
2020-04-08 10:30:00,304.42,304.54,303.3,303.61,50902.0,279.8992,280.0096,278.8694,279.1545,50902.0
2020-04-08 10:40:00,303.64,303.8,302.49,303.62,84224.0,279.1821,279.3292,278.1247,279.1637,84224.0
2020-04-08 10:50:00,303.55,304.25,303.31,304.05,39907.0,279.0993,279.7429,278.8786,279.559,39907.0
2020-04-08 11:00:00,304.12,305.1,303.89,304.04,41376.0,279.6234,280.5245,279.4119,279.5498,41376.0
2020-04-08 11:10:00,304.08,305.5,304.03,305.18,37750.0,279.5866,280.8922,279.5406,280.598,37750.0
2020-04-08 11:20:00,305.33,305.72,304.32,304.32,38533.0,280.7359,281.0945,279.8073,279.8073,38533.0
2020-04-08 11:30:00,304.22,305.19,304.16,304.57,40603.0,279.7153,280.6072,279.6602,280.0372,40603.0
2020-04-08 11:40:00,304.65,304.84,304.29,304.41,20614.0,280.1107,280.2854,279.7797,279.89,20614.0
2020-04-08 11:50:00,304.32,305.16,304.0,304.56,30749.0,279.8073,280.5796,279.5131,280.028,30749.0
2020-04-08 12:00:00,304.62,305.84,304.61,305.28,23176.0,280.0831,281.2049,280.0739,280.69,23176.0
2020-04-08 12:10:00,305.32,305.33,304.26,304.44,31759.0,280.7267,280.7359,279.7521,279.9176,31759.0
2020-04-08 12:20:00,304.41,304.73,303.91,304.08,37598.0,279.89,280.1843,279.4303,279.5866,37598.0
2020-04-08 12:30:00,304.1,305.49,304.1,305.47,42860.0,279.605,280.883,279.605,280.8647,42860.0
2020-04-08 12:40:00,305.36,305.76,304.81,305.1,38579.0,280.7635,281.1313,280.2578,280.5245,38579.0
2020-04-08 12:50:00,305.1,305.26,303.72,303.72,38625.0,280.5245,280.6716,279.2556,279.2556,38625.0
2020-04-08 13:00:00,303.78,304.85,303.77,304.36,30138.0,279.3108,280.2946,279.3016,279.8441,30138.0
2020-04-08 13:10:00,304.41,304.46,303.83,304.24,34714.0,279.89,279.936,279.3568,279.7337,34714.0
2020-04-08 13:20:00,304.08,304.38,303.84,304.17,23316.0,279.5866,279.8625,279.366,279.6694,23316.0
2020-04-08 13:30:00,304.22,304.83,304.16,304.63,38266.0,279.7153,280.2762,279.6602,280.0923,38266.0
2020-04-08 13:40:00,304.73,304.82,303.59,303.67,33385.0,280.1843,280.267,279.1361,279.2096,33385.0
2020-04-08 13:50:00,303.72,303.83,302.28,302.5,39223.0,279.2556,279.3568,277.9316,278.1339,39223.0
2020-04-08 14:00:00,302.46,303.94,302.4,303.88,38390.0,278.0971,279.4579,278.0419,279.4027,38390.0
2020-04-08 14:10:00,303.8,304.8,303.75,304.56,31229.0,279.3292,280.2486,279.2832,280.028,31229.0
2020-04-08 14:20:00,304.66,305.8,304.56,305.51,48668.0,280.1199,281.1681,280.028,280.9014,48668.0
2020-04-08 14:30:00,305.57,306.18,304.91,306.04,38608.0,280.9566,281.5175,280.3498,281.3887,38608.0
2020-04-08 14:40:00,306.18,306.77,306.0,306.11,45780.0,281.5175,282.0599,281.352,281.4531,45780.0
2020-04-08 14:50:00,306.01,306.45,305.67,305.87,38738.0,281.3612,281.7657,281.0485,281.2324,38738.0
2020-04-08 15:00:00,305.91,306.38,305.22,306.23,40074.0,281.2692,281.7014,280.6348,281.5634,40074.0
2020-04-08 15:10:00,306.22,306.95,306.17,306.8,48518.0,281.5542,282.2254,281.5083,282.0875,48518.0
2020-04-08 15:20:00,306.9,307.0,306.26,306.82,46362.0,282.1795,282.2714,281.591,282.1059,46362.0
2020-04-08 15:30:00,306.83,307.42,305.11,305.42,64903.0,282.1151,282.6576,280.5337,280.8187,64903.0
2020-04-08 15:40:00,305.43,306.58,304.35,305.63,78616.0,280.8279,281.8852,279.8349,281.0118,78616.0
2020-04-08 15:50:00,305.61,307.07,305.21,305.96,184137.0,280.9934,282.3358,280.6256,281.3152,184137.0
2020-04-09 09:30:00,299.1,303.81,298.02,303.1,432592.0,275.0078,279.3384,274.0147,278.6856,432592.0
2020-04-09 09:40:00,303.07,304.35,301.83,302.74,180520.0,278.658,279.8349,277.5179,278.3546,180520.0
2020-04-09 09:50:00,302.67,303.47,301.89,302.33,123717.0,278.2902,279.0258,277.573,277.9776,123717.0
2020-04-09 10:00:00,302.48,302.9,299.32,299.81,211241.0,278.1155,278.5017,275.21,275.6606,211241.0
2020-04-09 10:10:00,299.97,300.68,298.11,300.0,233062.0,275.8077,276.4605,274.0975,275.8353,233062.0
2020-04-09 10:20:00,299.97,300.54,298.75,299.03,143402.0,275.8077,276.3318,274.6859,274.9434,143402.0
2020-04-09 10:30:00,299.2,300.19,298.52,299.73,155088.0,275.0997,276.01,274.4745,275.587,155088.0
2020-04-09 10:40:00,299.7,301.09,299.58,300.54,140384.0,275.5594,276.8375,275.4491,276.3318,140384.0
2020-04-09 10:50:00,300.46,300.81,299.52,300.37,123265.0,276.2582,276.58,275.3939,276.1755,123265.0
2020-04-09 11:00:00,300.36,300.5,299.65,299.84,65253.0,276.1663,276.295,275.5135,275.6881,65253.0
2020-04-09 11:10:00,299.78,299.98,298.78,299.48,77886.0,275.633,275.8169,274.7135,275.3571,77886.0
2020-04-09 11:20:00,299.76,300.06,299.33,299.46,53367.0,275.6146,275.8904,275.2192,275.3388,53367.0
2020-04-09 11:30:00,299.5,300.11,299.2,299.78,53614.0,275.3755,275.9364,275.0997,275.633,53614.0
2020-04-09 11:40:00,299.82,301.31,299.73,300.59,91890.0,275.6698,277.0397,275.587,276.3777,91890.0
2020-04-09 11:50:00,300.66,301.29,299.67,301.23,59521.0,276.4421,277.0214,275.5318,276.9662,59521.0
2020-04-09 12:00:00,301.23,301.5,300.95,301.28,46791.0,276.9662,277.2144,276.7087,277.0122,46791.0
2020-04-09 12:10:00,301.25,301.66,301.0,301.64,77291.0,276.9846,277.3615,276.7547,277.3432,77291.0
2020-04-09 12:20:00,301.62,301.83,300.2,300.21,48977.0,277.3248,277.5179,276.0192,276.0283,48977.0
2020-04-09 12:30:00,300.28,300.99,300.0,300.03,51901.0,276.0927,276.7455,275.8353,275.8628,51901.0
2020-04-09 12:40:00,300.05,300.42,299.64,300.13,60156.0,275.8812,276.2214,275.5043,275.9548,60156.0
2020-04-09 12:50:00,300.17,300.79,299.9,300.58,43447.0,275.9916,276.5616,275.7433,276.3685,43447.0
2020-04-09 13:00:00,300.22,300.47,299.9,300.06,44233.0,276.0375,276.2674,275.7433,275.8904,44233.0
2020-04-09 13:10:00,300.15,300.53,299.78,300.46,50769.0,275.9732,276.3226,275.633,276.2582,50769.0
2020-04-09 13:20:00,300.42,300.55,300.1,300.31,49176.0,276.2214,276.341,275.9272,276.1203,49176.0
2020-04-09 13:30:00,300.35,300.5,299.5,299.66,58397.0,276.1571,276.295,275.3755,275.5226,58397.0
2020-04-09 13:40:00,299.63,300.19,299.58,299.9,46490.0,275.4951,276.01,275.4491,275.7433,46490.0
2020-04-09 13:50:00,299.94,300.02,299.13,299.5,59487.0,275.7801,275.8536,275.0353,275.3755,59487.0
2020-04-09 14:00:00,299.41,299.78,298.85,299.31,61553.0,275.2928,275.633,274.7779,275.2008,61553.0
2020-04-09 14:10:00,299.24,299.76,299.16,299.63,44816.0,275.1365,275.6146,275.0629,275.4951,44816.0
2020-04-09 14:20:00,299.71,300.15,299.2,299.3,44622.0,275.5686,275.9732,275.0997,275.1916,44622.0
2020-04-09 14:30:00,299.27,300.05,299.04,299.16,65803.0,275.1641,275.8812,274.9526,275.0629,65803.0
2020-04-09 14:40:00,299.17,299.19,298.11,298.32,76102.0,275.0721,275.0905,274.0975,274.2906,76102.0
2020-04-09 14:50:00,298.31,299.09,297.57,298.99,103558.0,274.2814,274.9986,273.601,274.9066,103558.0
2020-04-09 15:00:00,299.02,299.2,298.32,299.1,85096.0,274.9342,275.0997,274.2906,275.0078,85096.0
2020-04-09 15:10:00,299.04,299.5,298.63,299.23,67003.0,274.9526,275.3755,274.5756,275.1273,67003.0
2020-04-09 15:20:00,299.28,300.01,298.99,299.96,76375.0,275.1733,275.8445,274.9066,275.7985,76375.0
2020-04-09 15:30:00,300.06,300.31,299.09,299.79,99505.0,275.8904,276.1203,274.9986,275.6422,99505.0
2020-04-09 15:40:00,299.57,300.75,299.46,299.81,149140.0,275.4399,276.5248,275.3388,275.6606,149140.0
2020-04-09 15:50:00,299.94,300.44,298.86,300.06,230184.0,275.7801,276.2398,274.7871,275.8904,230184.0
2020-04-13 09:30:00,298.58,303.95,298.33,302.3,132547.0,274.5296,279.4671,274.2998,277.95,132547.0
2020-04-13 09:40:00,302.52,302.52,300.99,301.0,43443.0,278.1523,278.1523,276.7455,276.7547,43443.0
2020-04-13 09:50:00,300.85,301.81,299.15,299.26,49701.0,276.6168,277.4995,275.0537,275.1549,49701.0
2020-04-13 10:00:00,299.24,300.0,298.81,299.33,40300.0,275.1365,275.8353,274.7411,275.2192,40300.0
2020-04-13 10:10:00,299.35,299.36,298.6,298.72,50560.0,275.2376,275.2468,274.548,274.6584,50560.0
2020-04-13 10:20:00,298.92,299.1,297.68,297.98,64884.0,274.8423,275.0078,273.7021,273.978,64884.0
2020-04-13 10:30:00,298.07,298.52,297.66,298.52,52855.0,274.0607,274.4745,273.6837,274.4745,52855.0
2020-04-13 10:40:00,298.44,298.93,298.15,298.32,28814.0,274.4009,274.8514,274.1343,274.2906,28814.0
2020-04-13 10:50:00,298.3,298.81,297.75,298.59,47187.0,274.2722,274.7411,273.7665,274.5388,47187.0
2020-04-13 11:00:00,298.61,298.71,298.0,298.36,27505.0,274.5572,274.6492,273.9964,274.3274,27505.0
2020-04-13 11:10:00,298.34,298.67,298.01,298.34,28280.0,274.309,274.6124,274.0056,274.309,28280.0
2020-04-13 11:20:00,298.42,299.38,298.11,299.38,27304.0,274.3825,275.2652,274.0975,275.2652,27304.0
2020-04-13 11:30:00,299.32,299.6,298.91,299.39,25549.0,275.21,275.4675,274.8331,275.2744,25549.0
2020-04-13 11:40:00,299.42,299.81,298.97,299.31,49935.0,275.302,275.6606,274.8882,275.2008,49935.0
2020-04-13 11:50:00,299.34,299.65,299.02,299.27,22553.0,275.2284,275.5135,274.9342,275.1641,22553.0
2020-04-13 12:00:00,299.31,299.98,298.95,299.42,27303.0,275.2008,275.8169,274.8698,275.302,27303.0
2020-04-13 12:10:00,299.41,299.51,299.06,299.13,30602.0,275.2928,275.3847,274.971,275.0353,30602.0
2020-04-13 12:20:00,299.21,299.21,298.57,299.07,28781.0,275.1089,275.1089,274.5204,274.9802,28781.0
2020-04-13 12:30:00,299.0,299.59,298.88,299.28,23554.0,274.9158,275.4583,274.8055,275.1733,23554.0
2020-04-13 12:40:00,299.42,299.81,299.16,299.66,17270.0,275.302,275.6606,275.0629,275.5226,17270.0
2020-04-13 12:50:00,299.57,299.6,298.68,298.82,19547.0,275.4399,275.4675,274.6216,274.7503,19547.0
2020-04-13 13:00:00,298.85,299.12,298.62,298.93,21124.0,274.7779,275.0261,274.5664,274.8514,21124.0
2020-04-13 13:10:00,298.8,298.8,298.23,298.46,24640.0,274.7319,274.7319,274.2078,274.4193,24640.0
2020-04-13 13:20:00,298.43,298.72,298.3,298.71,16999.0,274.3917,274.6584,274.2722,274.6492,16999.0
2020-04-13 13:30:00,298.49,299.12,298.41,298.74,25476.0,274.4469,275.0261,274.3733,274.6768,25476.0
2020-04-13 13:40:00,298.63,299.37,298.5,299.3,23561.0,274.5756,275.256,274.4561,275.1916,23561.0
2020-04-13 13:50:00,299.41,299.75,298.85,298.99,20159.0,275.2928,275.6054,274.7779,274.9066,20159.0
2020-04-13 14:00:00,299.06,299.22,298.3,298.47,35927.0,274.971,275.1181,274.2722,274.4285,35927.0
2020-04-13 14:10:00,298.49,298.72,297.93,298.72,36853.0,274.4469,274.6584,273.932,274.6584,36853.0
2020-04-13 14:20:00,298.6,299.0,298.24,298.79,21977.0,274.548,274.9158,274.217,274.7227,21977.0
2020-04-13 14:30:00,298.83,299.44,298.83,299.13,25949.0,274.7595,275.3204,274.7595,275.0353,25949.0
2020-04-13 14:40:00,299.4,299.98,299.22,299.92,26761.0,275.2836,275.8169,275.1181,275.7617,26761.0
2020-04-13 14:50:00,299.96,300.0,299.56,299.94,22422.0,275.7985,275.8353,275.4307,275.7801,22422.0
2020-04-13 15:00:00,299.95,299.97,298.9,299.03,21557.0,275.7893,275.8077,274.8239,274.9434,21557.0
2020-04-13 15:10:00,298.9,299.97,298.85,299.85,23318.0,274.8239,275.8077,274.7779,275.6973,23318.0
2020-04-13 15:20:00,299.84,300.02,299.56,299.69,40101.0,275.6881,275.8536,275.4307,275.5502,40101.0
2020-04-13 15:30:00,299.73,300.34,299.57,300.3,41521.0,275.587,276.1479,275.4399,276.1111,41521.0
2020-04-13 15:40:00,300.37,300.64,299.94,300.52,49206.0,276.1755,276.4237,275.7801,276.3134,49206.0
2020-04-13 15:50:00,300.58,300.68,298.86,299.45,135501.0,276.3685,276.4605,274.7871,275.3296,135501.0
2020-04-14 09:30:00,302.7,304.66,301.25,303.95,223654.0,278.3178,280.1199,276.9846,279.4671,223654.0
2020-04-14 09:40:00,303.83,305.2,303.15,305.08,91769.0,279.3568,280.6164,278.7315,280.5061,91769.0
2020-04-14 09:50:00,305.25,307.74,305.14,307.63,114860.0,280.6624,282.9518,280.5612,282.8507,114860.0
2020-04-14 10:00:00,307.67,308.33,307.02,308.14,101748.0,282.8874,283.4943,282.2898,283.3196,101748.0
2020-04-14 10:10:00,308.21,308.82,307.73,308.71,66736.0,283.384,283.9448,282.9426,283.8437,66736.0
2020-04-14 10:20:00,308.63,309.46,308.14,309.25,75250.0,283.7701,284.5333,283.3196,284.3402,75250.0
2020-04-14 10:30:00,309.29,310.36,309.01,309.72,104477.0,284.377,285.3608,284.1195,284.7723,104477.0
2020-04-14 10:40:00,309.74,310.08,308.91,309.38,63533.0,284.7907,285.1033,284.0276,284.4597,63533.0
2020-04-14 10:50:00,309.32,309.73,308.77,309.52,60904.0,284.4045,284.7815,283.8988,284.5884,60904.0
2020-04-14 11:00:00,309.44,309.78,308.68,308.76,64733.0,284.5149,284.8275,283.8161,283.8896,64733.0
2020-04-14 11:10:00,308.74,309.15,307.77,308.62,44759.0,283.8713,284.2482,282.9794,283.7609,44759.0
2020-04-14 11:20:00,308.6,309.45,308.6,309.19,35939.0,283.7425,284.5241,283.7425,284.285,35939.0
2020-04-14 11:30:00,309.23,309.87,308.71,308.77,42932.0,284.3218,284.9102,283.8437,283.8988,42932.0
2020-04-14 11:40:00,308.9,308.94,307.72,307.79,41749.0,284.0184,284.0552,282.9334,282.9978,41749.0
2020-04-14 11:50:00,307.9,308.97,307.81,308.88,32716.0,283.0989,284.0827,283.0162,284.0,32716.0
2020-04-14 12:00:00,308.85,310.0,308.85,309.93,49669.0,283.9724,285.0298,283.9724,284.9654,49669.0
2020-04-14 12:10:00,309.83,309.88,309.15,309.85,33269.0,284.8735,284.9194,284.2482,284.8919,33269.0
2020-04-14 12:20:00,309.88,310.18,309.64,309.75,35087.0,284.9194,285.1953,284.6988,284.7999,35087.0
2020-04-14 12:30:00,309.74,309.9,308.86,308.86,33212.0,284.7907,284.9378,283.9816,283.9816,33212.0
2020-04-14 12:40:00,308.99,310.0,308.7,309.97,28944.0,284.1011,285.0298,283.8345,285.0022,28944.0
2020-04-14 12:50:00,309.95,311.12,309.93,310.83,68747.0,284.9838,286.0596,284.9654,285.7929,68747.0
2020-04-14 13:00:00,310.83,310.9,310.29,310.79,47105.0,285.7929,285.8573,285.2964,285.7561,47105.0
2020-04-14 13:10:00,310.79,311.62,310.78,311.4,38945.0,285.7561,286.5193,285.7469,286.317,38945.0
2020-04-14 13:20:00,311.53,312.0,311.5,311.85,38870.0,286.4365,286.8687,286.4089,286.7308,38870.0
2020-04-14 13:30:00,311.91,312.83,311.78,312.78,38359.0,286.7859,287.6318,286.6664,287.5858,38359.0
2020-04-14 13:40:00,312.87,313.67,312.74,313.6,66563.0,287.6686,288.4042,287.5491,288.3398,66563.0
2020-04-14 13:50:00,313.64,314.17,313.33,313.52,52250.0,288.3766,288.8639,288.0915,288.2662,52250.0
2020-04-14 14:00:00,313.5,313.8,313.11,313.61,63847.0,288.2478,288.5237,287.8893,288.349,63847.0
2020-04-14 14:10:00,313.73,313.95,313.13,313.22,43753.0,288.4593,288.6616,287.9077,287.9904,43753.0
2020-04-14 14:20:00,313.28,313.32,312.4,312.53,40097.0,288.0456,288.0823,287.2365,287.356,40097.0
2020-04-14 14:30:00,312.53,312.69,312.08,312.4,34077.0,287.356,287.5031,286.9422,287.2365,34077.0
2020-04-14 14:40:00,312.47,312.6,311.49,311.88,33449.0,287.3008,287.4203,286.3998,286.7583,33449.0
2020-04-14 14:50:00,311.95,312.37,311.81,311.9,34453.0,286.8227,287.2089,286.694,286.7767,34453.0
2020-04-14 15:00:00,311.87,312.0,310.82,311.06,44047.0,286.7491,286.8687,285.7837,286.0044,44047.0
2020-04-14 15:10:00,311.16,311.95,311.08,311.95,32939.0,286.0963,286.8227,286.0228,286.8227,32939.0
2020-04-14 15:20:00,311.89,312.68,311.62,312.68,56408.0,286.7675,287.4939,286.5193,287.4939,56408.0
2020-04-14 15:30:00,312.63,313.41,312.63,313.41,64691.0,287.4479,288.1651,287.4479,288.1651,64691.0
2020-04-14 15:40:00,313.44,314.08,313.07,314.08,92542.0,288.1927,288.7811,287.8525,288.7811,92542.0
2020-04-14 15:50:00,314.11,314.75,313.62,314.15,192060.0,288.8087,289.3972,288.3582,288.8455,192060.0
2020-04-15 09:30:00,311.64,313.7,310.98,312.61,119013.0,286.5377,288.4317,285.9308,287.4295,119013.0
2020-04-15 09:40:00,312.69,313.75,311.02,311.22,43412.0,287.5031,288.4777,285.9676,286.1515,43412.0
2020-04-15 09:50:00,311.05,312.89,311.05,312.27,46200.0,285.9952,287.687,285.9952,287.1169,46200.0
2020-04-15 10:00:00,312.3,312.63,311.1,311.29,44537.0,287.1445,287.4479,286.0412,286.2159,44537.0
2020-04-15 10:10:00,311.28,311.28,309.48,309.85,54243.0,286.2067,286.2067,284.5517,284.8919,54243.0
2020-04-15 10:20:00,309.78,311.34,309.78,310.53,28581.0,284.8275,286.2618,284.8275,285.5171,28581.0
2020-04-15 10:30:00,310.48,311.07,310.1,310.26,21708.0,285.4711,286.0136,285.1217,285.2688,21708.0
2020-04-15 10:40:00,310.41,310.86,310.1,310.7,31008.0,285.4067,285.8205,285.1217,285.6734,31008.0
2020-04-15 10:50:00,310.77,310.84,310.24,310.28,22773.0,285.7377,285.8021,285.2504,285.2872,22773.0
2020-04-15 11:00:00,310.23,310.39,308.38,309.08,59027.0,285.2412,285.3884,283.5403,284.1839,59027.0
2020-04-15 11:10:00,309.24,309.3,307.59,307.98,78410.0,284.331,284.3862,282.8139,283.1725,78410.0
2020-04-15 11:20:00,307.95,308.4,307.18,307.78,39373.0,283.1449,283.5586,282.4369,282.9886,39373.0
2020-04-15 11:30:00,307.81,308.3,307.35,307.5,34478.0,283.0162,283.4667,282.5932,282.7311,34478.0
2020-04-15 11:40:00,307.62,308.04,307.4,307.68,29188.0,282.8415,283.2276,282.6392,282.8966,29188.0
2020-04-15 11:50:00,307.9,308.36,307.65,307.82,27436.0,283.0989,283.5219,282.8691,283.0254,27436.0
2020-04-15 12:00:00,307.83,308.08,307.2,307.31,20330.0,283.0346,283.2644,282.4553,282.5564,20330.0
2020-04-15 12:10:00,307.23,307.68,306.82,306.93,21404.0,282.4829,282.8966,282.1059,282.2071,21404.0
2020-04-15 12:20:00,307.06,308.96,307.0,308.88,26491.0,282.3266,284.0735,282.2714,284.0,26491.0
2020-04-15 12:30:00,308.87,309.72,308.65,309.54,32146.0,283.9908,284.7723,283.7885,284.6068,32146.0
2020-04-15 12:40:00,309.58,309.84,309.08,309.46,23808.0,284.6436,284.8827,284.1839,284.5333,23808.0
2020-04-15 12:50:00,309.63,309.92,309.12,309.53,17420.0,284.6896,284.9562,284.2207,284.5976,17420.0
2020-04-15 13:00:00,309.45,309.67,308.86,308.93,21171.0,284.5241,284.7264,283.9816,284.046,21171.0
2020-04-15 13:10:00,309.07,309.7,308.78,309.57,23219.0,284.1747,284.7539,283.908,284.6344,23219.0
2020-04-15 13:20:00,309.52,310.87,309.29,310.87,41021.0,284.5884,285.8297,284.377,285.8297,41021.0
2020-04-15 13:30:00,310.86,310.91,310.36,310.45,31263.0,285.8205,285.8665,285.3608,285.4435,31263.0
2020-04-15 13:40:00,310.54,311.65,310.54,311.51,31148.0,285.5263,286.5469,285.5263,286.4181,31148.0
2020-04-15 13:50:00,311.52,311.69,310.4,310.45,27884.0,286.4273,286.5836,285.3975,285.4435,27884.0
2020-04-15 14:00:00,310.45,311.15,310.04,311.11,32334.0,285.4435,286.0871,285.0665,286.0504,32334.0
2020-04-15 14:10:00,311.13,312.51,311.11,312.5,49482.0,286.0687,287.3376,286.0504,287.3284,49482.0
2020-04-15 14:20:00,312.5,312.9,311.53,311.71,38221.0,287.3284,287.6962,286.4365,286.602,38221.0
2020-04-15 14:30:00,311.67,311.8,310.58,311.47,49553.0,286.5653,286.6848,285.5631,286.3814,49553.0
2020-04-15 14:40:00,311.43,312.16,311.33,312.15,31682.0,286.3446,287.0158,286.2526,287.0066,31682.0
2020-04-15 14:50:00,312.05,312.6,311.79,312.6,35903.0,286.9146,287.4203,286.6756,287.4203,35903.0
2020-04-15 15:00:00,312.51,312.88,311.17,311.25,34066.0,287.3376,287.6778,286.1055,286.1791,34066.0
2020-04-15 15:10:00,311.32,311.96,311.09,311.87,26159.0,286.2434,286.8319,286.032,286.7491,26159.0
2020-04-15 15:20:00,312.0,312.19,311.4,311.63,39270.0,286.8687,287.0434,286.317,286.5285,39270.0
2020-04-15 15:30:00,311.62,311.81,310.9,311.32,51518.0,286.5193,286.694,285.8573,286.2434,51518.0
2020-04-15 15:40:00,311.24,311.96,310.6,311.44,53116.0,286.1699,286.8319,285.5814,286.3538,53116.0
2020-04-15 15:50:00,311.36,311.43,309.68,310.27,189023.0,286.2802,286.3446,284.7355,285.278,189023.0
2020-04-16 09:30:00,314.73,314.81,312.04,313.41,142397.0,289.3788,289.4523,286.9054,288.1651,142397.0
2020-04-16 09:40:00,313.09,314.14,312.63,313.6,108108.0,287.8709,288.8363,287.4479,288.3398,108108.0
2020-04-16 09:50:00,313.51,315.56,313.41,314.77,93589.0,288.257,290.1419,288.1651,289.4155,93589.0
2020-04-16 10:00:00,314.87,314.95,312.25,313.18,75593.0,289.5075,289.5811,287.0985,287.9536,75593.0
2020-04-16 10:10:00,313.12,313.99,312.7,313.9,65918.0,287.8985,288.6984,287.5123,288.6156,65918.0
2020-04-16 10:20:00,313.9,314.73,313.89,314.63,53397.0,288.6156,289.3788,288.6064,289.2868,53397.0
2020-04-16 10:30:00,314.64,315.89,314.52,315.3,84199.0,289.296,290.4453,289.1857,289.9029,84199.0
2020-04-16 10:40:00,315.43,317.04,315.33,316.88,66063.0,290.0224,291.5027,289.9304,291.3556,66063.0
2020-04-16 10:50:00,316.83,317.79,316.33,317.69,100157.0,291.3096,292.1923,290.8499,292.1003,100157.0
2020-04-16 11:00:00,317.72,317.72,316.42,317.0,56607.0,292.1279,292.1279,290.9326,291.4659,56607.0
2020-04-16 11:10:00,316.98,317.64,316.63,317.45,38514.0,291.4475,292.0544,291.1257,291.8797,38514.0
2020-04-16 11:20:00,317.5,318.49,317.43,317.77,42215.0,291.9257,292.8359,291.8613,292.1739,42215.0
2020-04-16 11:30:00,317.89,318.49,317.54,318.42,67188.0,292.2842,292.8359,291.9624,292.7715,67188.0
2020-04-16 11:40:00,318.4,319.13,318.23,319.01,37642.0,292.7532,293.4244,292.5968,293.314,37642.0
2020-04-16 11:50:00,319.02,320.99,318.94,319.93,96365.0,293.3232,295.1345,293.2497,294.1599,96365.0
2020-04-16 12:00:00,319.99,320.7,319.61,319.69,51324.0,294.2151,294.8679,293.8657,293.9392,51324.0
2020-04-16 12:10:00,319.66,319.93,317.85,318.25,42266.0,293.9117,294.1599,292.2475,292.6152,42266.0
2020-04-16 12:20:00,318.13,318.58,317.51,318.11,24494.0,292.5049,292.9187,291.9348,292.4865,24494.0
2020-04-16 12:30:00,318.03,318.22,316.67,317.59,31543.0,292.413,292.5877,291.1625,292.0084,31543.0
2020-04-16 12:40:00,317.59,318.75,317.25,318.48,41103.0,292.0084,293.075,291.6958,292.8267,41103.0
2020-04-16 12:50:00,318.39,319.1,318.33,318.85,28704.0,292.744,293.3968,292.6888,293.1669,28704.0
2020-04-16 13:00:00,318.87,318.99,317.89,318.22,28550.0,293.1853,293.2956,292.2842,292.5877,28550.0
2020-04-16 13:10:00,318.24,319.2,318.16,319.17,20725.0,292.606,293.4887,292.5325,293.4611,20725.0
2020-04-16 13:20:00,319.16,319.57,318.82,319.15,34013.0,293.4519,293.8289,293.1393,293.4427,34013.0
2020-04-16 13:30:00,319.32,319.59,318.97,319.06,29578.0,293.5991,293.8473,293.2772,293.36,29578.0
2020-04-16 13:40:00,319.14,319.8,318.91,319.09,39365.0,293.4335,294.0404,293.2221,293.3876,39365.0
2020-04-16 13:50:00,318.97,319.31,318.34,318.85,34713.0,293.2772,293.5899,292.698,293.1669,34713.0
2020-04-16 14:00:00,318.8,319.25,318.21,319.16,32463.0,293.1209,293.5347,292.5785,293.4519,32463.0
2020-04-16 14:10:00,319.22,319.75,318.73,319.75,36968.0,293.5071,293.9944,293.0566,293.9944,36968.0
2020-04-16 14:20:00,319.76,319.81,319.07,319.47,30657.0,294.0036,294.0496,293.3692,293.737,30657.0
2020-04-16 14:30:00,319.48,320.37,319.35,319.72,41724.0,293.7462,294.5645,293.6266,293.9668,41724.0
2020-04-16 14:40:00,319.8,320.18,319.22,319.38,44514.0,294.0404,294.3898,293.5071,293.6542,44514.0
2020-04-16 14:50:00,319.38,320.29,319.0,320.14,36987.0,293.6542,294.4909,293.3048,294.353,36987.0
2020-04-16 15:00:00,320.09,320.36,319.54,319.86,43840.0,294.307,294.5553,293.8013,294.0956,43840.0
2020-04-16 15:10:00,319.88,320.12,319.3,319.73,30395.0,294.1139,294.3346,293.5807,293.976,30395.0
2020-04-16 15:20:00,319.8,320.5,319.69,320.43,39971.0,294.0404,294.684,293.9392,294.6196,39971.0
2020-04-16 15:30:00,320.39,322.1,320.12,322.1,100435.0,294.5829,296.1551,294.3346,296.1551,100435.0
2020-04-16 15:40:00,322.07,322.46,321.32,321.65,88531.0,296.1275,296.4861,295.438,295.7414,88531.0
2020-04-16 15:50:00,321.74,322.63,321.42,321.42,178556.0,295.8241,296.6424,295.5299,295.5299,178556.0
2020-04-17 09:30:00,321.31,322.14,317.28,318.79,288355.0,295.4288,296.1919,291.7234,293.1117,288355.0
2020-04-17 09:40:00,318.67,319.48,317.9,318.78,76346.0,293.0014,293.7462,292.2934,293.1025,76346.0
2020-04-17 09:50:00,318.73,319.64,318.29,318.69,62572.0,293.0566,293.8933,292.652,293.0198,62572.0
2020-04-17 10:00:00,318.63,320.05,317.84,320.01,77125.0,292.9646,294.2703,292.2383,294.2335,77125.0
2020-04-17 10:10:00,319.9,319.9,318.0,318.55,63658.0,294.1323,294.1323,292.3854,292.8911,63658.0
2020-04-17 10:20:00,318.41,318.82,317.55,318.38,52326.0,292.7624,293.1393,291.9716,292.7348,52326.0
2020-04-17 10:30:00,318.33,318.98,316.54,316.72,70123.0,292.6888,293.2864,291.043,291.2085,70123.0
2020-04-17 10:40:00,316.74,317.61,316.46,316.62,57775.0,291.2269,292.0268,290.9694,291.1165,57775.0
2020-04-17 10:50:00,316.47,317.15,315.98,317.15,44073.0,290.9786,291.6038,290.5281,291.6038,44073.0
2020-04-17 11:00:00,317.08,317.22,316.25,316.3,55945.0,291.5395,291.6682,290.7763,290.8223,55945.0
2020-04-17 11:10:00,316.43,316.85,315.88,315.94,36456.0,290.9418,291.328,290.4361,290.4913,36456.0
2020-04-17 11:20:00,315.86,316.84,315.58,316.84,32798.0,290.4178,291.3188,290.1603,291.3188,32798.0
2020-04-17 11:30:00,316.83,317.39,316.26,316.91,69867.0,291.3096,291.8245,290.7855,291.3832,69867.0
2020-04-17 11:40:00,316.85,317.91,316.72,317.86,34933.0,291.328,292.3026,291.2085,292.2567,34933.0
2020-04-17 11:50:00,317.81,318.38,317.18,317.32,32826.0,292.2107,292.7348,291.6314,291.7601,32826.0
2020-04-17 12:00:00,317.31,317.33,316.0,316.22,37510.0,291.751,291.7693,290.5465,290.7488,37510.0
2020-04-17 12:10:00,316.22,317.33,316.04,317.33,26405.0,290.7488,291.7693,290.5833,291.7693,26405.0
2020-04-17 12:20:00,317.38,317.47,316.2,316.49,40045.0,291.8153,291.8981,290.7304,290.997,40045.0
2020-04-17 12:30:00,316.61,317.34,316.57,317.25,27328.0,291.1073,291.7785,291.0706,291.6958,27328.0
2020-04-17 12:40:00,317.27,317.34,316.68,317.33,23636.0,291.7142,291.7785,291.1717,291.7693,23636.0
2020-04-17 12:50:00,317.39,317.43,316.75,316.87,24376.0,291.8245,291.8613,291.2361,291.3464,24376.0
2020-04-17 13:00:00,316.8,317.25,316.57,317.18,24410.0,291.282,291.6958,291.0706,291.6314,24410.0
2020-04-17 13:10:00,317.19,317.2,316.26,316.59,33875.0,291.6406,291.6498,290.7855,291.089,33875.0
2020-04-17 13:20:00,316.64,316.67,316.19,316.5,18891.0,291.1349,291.1625,290.7212,291.0062,18891.0
2020-04-17 13:30:00,316.54,317.24,316.51,316.89,34543.0,291.043,291.6866,291.0154,291.3648,34543.0
2020-04-17 13:40:00,316.74,317.01,316.27,316.51,28411.0,291.2269,291.4751,290.7947,291.0154,28411.0
2020-04-17 13:50:00,316.49,316.85,316.45,316.53,18643.0,290.997,291.328,290.9602,291.0338,18643.0
2020-04-17 14:00:00,316.46,316.49,315.8,316.1,41733.0,290.9694,290.997,290.3626,290.6384,41733.0
2020-04-17 14:10:00,316.12,316.42,315.5,315.69,34466.0,290.6568,290.9326,290.0867,290.2614,34466.0
2020-04-17 14:20:00,315.64,315.67,315.18,315.42,39336.0,290.2155,290.2431,289.7925,290.0132,39336.0
2020-04-17 14:30:00,315.42,315.47,314.02,314.48,57619.0,290.0132,290.0592,288.726,289.1489,57619.0
2020-04-17 14:40:00,314.61,315.49,314.53,315.24,44502.0,289.2684,290.0776,289.1949,289.8477,44502.0
2020-04-17 14:50:00,315.19,315.5,314.65,315.1,28270.0,289.8017,290.0867,289.3052,289.719,28270.0
2020-04-17 15:00:00,315.19,315.77,314.92,315.44,37117.0,289.8017,290.335,289.5535,290.0316,37117.0
2020-04-17 15:10:00,315.52,315.88,314.8,315.85,35282.0,290.1051,290.4361,289.4431,290.4086,35282.0
2020-04-17 15:20:00,315.76,316.29,315.65,316.23,41872.0,290.3258,290.8131,290.2247,290.7579,41872.0
2020-04-17 15:30:00,316.29,317.05,316.1,317.01,52427.0,290.8131,291.5119,290.6384,291.4751,52427.0
2020-04-17 15:40:00,317.05,318.44,316.91,318.16,96077.0,291.5119,292.7899,291.3832,292.5325,96077.0
2020-04-17 15:50:00,318.15,318.6,316.62,317.88,260476.0,292.5233,292.937,291.1165,292.275,260476.0
2020-04-20 09:30:00,317.95,318.38,316.55,317.3,121126.0,292.3394,292.7348,291.0522,291.7418,121126.0
2020-04-20 09:40:00,317.1,317.35,315.15,316.31,64189.0,291.5579,291.7877,289.7649,290.8315,64189.0
2020-04-20 09:50:00,316.44,316.68,315.72,316.06,40157.0,290.951,291.1717,290.289,290.6016,40157.0
2020-04-20 10:00:00,316.14,316.45,315.08,315.56,39540.0,290.6752,290.9602,289.7006,290.1419,39540.0
2020-04-20 10:10:00,315.4,315.73,315.02,315.17,32990.0,289.9948,290.2982,289.6454,289.7833,32990.0
2020-04-20 10:20:00,315.29,316.8,315.01,316.51,46120.0,289.8937,291.282,289.6362,291.0154,46120.0
2020-04-20 10:30:00,316.5,316.69,315.62,315.63,29145.0,291.0062,291.1809,290.1971,290.2063,29145.0
2020-04-20 10:40:00,315.69,315.8,315.2,315.63,42500.0,290.2614,290.3626,289.8109,290.2063,42500.0
2020-04-20 10:50:00,315.64,315.99,315.0,315.16,48425.0,290.2155,290.5373,289.627,289.7741,48425.0
2020-04-20 11:00:00,315.17,315.73,314.5,315.57,52737.0,289.7833,290.2982,289.1673,290.1511,52737.0
2020-04-20 11:10:00,315.46,315.63,314.51,314.9,22551.0,290.05,290.2063,289.1765,289.5351,22551.0
2020-04-20 11:20:00,314.93,315.28,314.75,315.0,16150.0,289.5627,289.8845,289.3972,289.627,16150.0
2020-04-20 11:30:00,314.9,315.87,314.65,315.72,23065.0,289.5351,290.4269,289.3052,290.289,23065.0
2020-04-20 11:40:00,315.74,315.74,315.08,315.2,11715.0,290.3074,290.3074,289.7006,289.8109,11715.0
2020-04-20 11:50:00,315.15,315.48,314.85,315.4,17990.0,289.7649,290.0684,289.4891,289.9948,17990.0
2020-04-20 12:00:00,315.4,315.99,315.22,315.7,26343.0,289.9948,290.5373,289.8293,290.2706,26343.0
2020-04-20 12:10:00,315.78,316.3,315.72,316.05,24178.0,290.3442,290.8223,290.289,290.5924,24178.0
2020-04-20 12:20:00,315.95,316.01,315.32,315.32,27220.0,290.5005,290.5557,289.9212,289.9212,27220.0
2020-04-20 12:30:00,315.33,315.85,315.1,315.58,25049.0,289.9304,290.4086,289.719,290.1603,25049.0
2020-04-20 12:40:00,315.75,315.83,315.49,315.72,15389.0,290.3166,290.3902,290.0776,290.289,15389.0
2020-04-20 12:50:00,315.77,316.11,315.69,315.78,15851.0,290.335,290.6476,290.2614,290.3442,15851.0
2020-04-20 13:00:00,315.73,315.92,314.99,315.26,39399.0,290.2982,290.4729,289.6178,289.8661,39399.0
2020-04-20 13:10:00,315.22,315.29,314.8,315.28,26924.0,289.8293,289.8937,289.4431,289.8845,26924.0
2020-04-20 13:20:00,315.22,315.4,315.0,315.34,12294.0,289.8293,289.9948,289.627,289.9396,12294.0
2020-04-20 13:30:00,315.38,315.52,315.26,315.42,14390.0,289.9764,290.1051,289.8661,290.0132,14390.0
2020-04-20 13:40:00,315.43,315.85,315.17,315.26,26680.0,290.0224,290.4086,289.7833,289.8661,26680.0
2020-04-20 13:50:00,315.41,316.12,315.41,315.65,26256.0,290.004,290.6568,290.004,290.2247,26256.0
2020-04-20 14:00:00,315.63,315.89,315.41,315.67,14933.0,290.2063,290.4453,290.004,290.2431,14933.0
2020-04-20 14:10:00,315.58,315.67,314.95,315.08,33176.0,290.1603,290.2431,289.5811,289.7006,33176.0
2020-04-20 14:20:00,315.14,315.2,314.68,314.68,21602.0,289.7557,289.8109,289.3328,289.3328,21602.0
2020-04-20 14:30:00,314.83,315.3,314.68,315.06,23182.0,289.4707,289.9029,289.3328,289.6822,23182.0
2020-04-20 14:40:00,315.06,315.47,314.92,315.43,17958.0,289.6822,290.0592,289.5535,290.0224,17958.0
2020-04-20 14:50:00,315.37,315.41,313.87,314.08,35424.0,289.9672,290.004,288.588,288.7811,35424.0
2020-04-20 15:00:00,314.2,314.81,313.45,314.11,35076.0,288.8915,289.4523,288.2019,288.8087,35076.0
2020-04-20 15:10:00,314.19,314.52,313.8,313.99,30873.0,288.8823,289.1857,288.5237,288.6984,30873.0
2020-04-20 15:20:00,314.17,314.24,313.61,314.0,27592.0,288.8639,288.9282,288.349,288.7076,27592.0
2020-04-20 15:30:00,313.88,314.74,313.75,313.89,44698.0,288.5972,289.388,288.4777,288.6064,44698.0
2020-04-20 15:40:00,313.88,313.99,313.01,313.5,46696.0,288.5972,288.6984,287.7973,288.2478,46696.0
2020-04-20 15:50:00,313.4,313.47,311.53,311.79,167219.0,288.1559,288.2203,286.4365,286.6756,167219.0
2020-04-21 09:30:00,311.09,311.89,306.31,306.39,205736.0,286.032,286.7675,281.637,281.7106,205736.0
2020-04-21 09:40:00,306.72,307.03,305.3,306.32,81928.0,282.014,282.299,280.7083,281.6462,81928.0
2020-04-21 09:50:00,306.33,307.76,304.88,307.46,70974.0,281.6554,282.9702,280.3222,282.6944,70974.0
2020-04-21 10:00:00,307.12,308.31,306.75,307.06,94291.0,282.3818,283.4759,282.0416,282.3266,94291.0
2020-04-21 10:10:00,307.07,307.53,306.17,306.2,71304.0,282.3358,282.7587,281.5083,281.5359,71304.0
2020-04-21 10:20:00,306.15,307.1,306.0,306.64,46951.0,281.4899,282.3634,281.352,281.9404,46951.0
2020-04-21 10:30:00,306.63,306.89,305.7,305.8,30392.0,281.9312,282.1703,281.0761,281.1681,30392.0
2020-04-21 10:40:00,305.9,306.44,305.14,305.18,36920.0,281.26,281.7565,280.5612,280.598,36920.0
2020-04-21 10:50:00,305.2,305.45,303.78,304.01,54336.0,280.6164,280.8463,279.3108,279.5223,54336.0
2020-04-21 11:00:00,304.0,304.13,302.25,302.83,97994.0,279.5131,279.6326,277.904,278.4373,97994.0
2020-04-21 11:10:00,302.87,303.07,299.8,300.89,219088.0,278.4741,278.658,275.6514,276.6536,219088.0
2020-04-21 11:20:00,300.84,300.9,299.34,299.67,135822.0,276.6076,276.6628,275.2284,275.5318,135822.0
2020-04-21 11:30:00,299.68,301.49,299.67,300.5,50461.0,275.541,277.2052,275.5318,276.295,50461.0
2020-04-21 11:40:00,300.61,301.06,300.0,301.04,39322.0,276.3961,276.8099,275.8353,276.7915,39322.0
2020-04-21 11:50:00,301.0,302.12,300.76,301.86,35622.0,276.7547,277.7845,276.534,277.5454,35622.0
2020-04-21 12:00:00,301.95,302.02,301.13,301.97,29290.0,277.6282,277.6926,276.8742,277.6466,29290.0
2020-04-21 12:10:00,302.09,302.45,301.61,301.9,26038.0,277.7569,278.0879,277.3156,277.5822,26038.0
2020-04-21 12:20:00,301.99,302.05,301.1,301.14,24643.0,277.665,277.7201,276.8467,276.8834,24643.0
2020-04-21 12:30:00,301.18,301.19,300.46,300.65,27966.0,276.9202,276.9294,276.2582,276.4329,27966.0
2020-04-21 12:40:00,300.75,301.53,300.75,301.36,41239.0,276.5248,277.242,276.5248,277.0857,41239.0
2020-04-21 12:50:00,301.36,302.6,301.32,302.46,43901.0,277.0857,278.2258,277.0489,278.0971,43901.0
2020-04-21 13:00:00,302.36,302.78,301.99,302.58,29066.0,278.0052,278.3913,277.665,278.2074,29066.0
2020-04-21 13:10:00,302.64,303.3,302.46,302.94,26321.0,278.2626,278.8694,278.0971,278.5384,26321.0
2020-04-21 13:20:00,302.94,303.26,302.28,302.5,23252.0,278.5384,278.8327,277.9316,278.1339,23252.0
2020-04-21 13:30:00,302.5,303.18,302.04,302.92,32757.0,278.1339,278.7591,277.7109,278.5201,32757.0
2020-04-21 13:40:00,302.87,303.84,302.66,302.67,32063.0,278.4741,279.366,278.281,278.2902,32063.0
2020-04-21 13:50:00,302.84,303.64,302.79,303.64,18822.0,278.4465,279.1821,278.4005,279.1821,18822.0
2020-04-21 14:00:00,303.51,304.16,303.03,303.9,46981.0,279.0625,279.6602,278.6212,279.4211,46981.0
2020-04-21 14:10:00,303.9,304.81,303.87,304.02,33212.0,279.4211,280.2578,279.3935,279.5315,33212.0
2020-04-21 14:20:00,304.0,304.98,303.82,304.12,30034.0,279.5131,280.4141,279.3476,279.6234,30034.0
2020-04-21 14:30:00,304.15,304.28,302.84,303.05,23490.0,279.651,279.7705,278.4465,278.6396,23490.0
2020-04-21 14:40:00,303.14,303.17,301.9,302.3,32980.0,278.7223,278.7499,277.5822,277.95,32980.0
2020-04-21 14:50:00,302.21,302.56,301.86,302.06,39168.0,277.8672,278.1891,277.5454,277.7293,39168.0
2020-04-21 15:00:00,302.24,302.77,301.08,301.47,43238.0,277.8948,278.3821,276.8283,277.1869,43238.0
2020-04-21 15:10:00,301.49,303.66,301.49,303.66,41860.0,277.2052,279.2005,277.2052,279.2005,41860.0
2020-04-21 15:20:00,303.64,303.7,302.84,302.94,32284.0,279.1821,279.2372,278.4465,278.5384,32284.0
2020-04-21 15:30:00,302.96,304.46,302.67,303.88,47773.0,278.5568,279.936,278.2902,279.4027,47773.0
2020-04-21 15:40:00,303.87,304.04,301.53,301.53,54293.0,279.3935,279.5498,277.242,277.242,54293.0
2020-04-21 15:50:00,301.4,302.14,300.5,301.28,232224.0,277.1225,277.8029,276.295,277.0122,232224.0
2020-04-22 09:30:00,304.04,305.82,302.04,305.38,152488.0,279.5498,281.1865,277.7109,280.7819,152488.0
2020-04-22 09:40:00,305.37,305.4,303.65,304.0,45940.0,280.7727,280.8003,279.1913,279.5131,45940.0
2020-04-22 09:50:00,304.03,304.18,302.63,303.43,46217.0,279.5406,279.6786,278.2534,278.989,46217.0
2020-04-22 10:00:00,303.45,304.67,302.93,304.5,52769.0,279.0074,280.1291,278.5293,279.9728,52769.0
2020-04-22 10:10:00,304.58,305.16,304.1,304.46,41378.0,280.0463,280.5796,279.605,279.936,41378.0
2020-04-22 10:20:00,304.5,305.33,304.26,304.45,34987.0,279.9728,280.7359,279.7521,279.9268,34987.0
2020-04-22 10:30:00,304.47,304.69,303.85,304.19,61025.0,279.9452,280.1475,279.3751,279.6878,61025.0
2020-04-22 10:40:00,304.37,304.67,303.92,304.35,31735.0,279.8533,280.1291,279.4395,279.8349,31735.0
2020-04-22 10:50:00,304.43,304.85,304.17,304.63,22796.0,279.9084,280.2946,279.6694,280.0923,22796.0
2020-04-22 11:00:00,304.61,305.45,304.25,304.4,36257.0,280.0739,280.8463,279.7429,279.8808,36257.0
2020-04-22 11:10:00,304.46,305.86,304.46,305.73,39638.0,279.936,281.2232,279.936,281.1037,39638.0
2020-04-22 11:20:00,305.8,306.5,305.46,306.46,52212.0,281.1681,281.8117,280.8555,281.7749,52212.0
2020-04-22 11:30:00,306.44,306.78,305.95,306.68,52537.0,281.7565,282.0691,281.306,281.9772,52537.0
2020-04-22 11:40:00,306.7,307.15,306.58,307.14,41182.0,281.9956,282.4093,281.8852,282.4001,41182.0
2020-04-22 11:50:00,307.17,307.41,306.66,306.88,50553.0,282.4277,282.6484,281.9588,282.1611,50553.0
2020-04-22 12:00:00,306.9,307.36,306.66,306.89,24744.0,282.1795,282.6024,281.9588,282.1703,24744.0
2020-04-22 12:10:00,306.96,307.46,306.82,307.46,27990.0,282.2346,282.6944,282.1059,282.6944,27990.0
2020-04-22 12:20:00,307.47,307.86,307.38,307.5,28577.0,282.7036,283.0621,282.6208,282.7311,28577.0
2020-04-22 12:30:00,307.65,307.75,306.92,307.5,30431.0,282.8691,282.961,282.1979,282.7311,30431.0
2020-04-22 12:40:00,307.53,307.81,307.39,307.67,26770.0,282.7587,283.0162,282.63,282.8874,26770.0
2020-04-22 12:50:00,307.76,307.95,307.25,307.29,28744.0,282.9702,283.1449,282.5013,282.5381,28744.0
2020-04-22 13:00:00,307.31,307.73,307.25,307.49,28197.0,282.5564,282.9426,282.5013,282.7219,28197.0
2020-04-22 13:10:00,307.57,308.08,307.48,307.96,30064.0,282.7955,283.2644,282.7128,283.1541,30064.0
2020-04-22 13:20:00,308.05,308.67,307.97,308.57,24258.0,283.2368,283.8069,283.1633,283.715,24258.0
2020-04-22 13:30:00,308.63,308.67,307.52,307.88,36980.0,283.7701,283.8069,282.7495,283.0805,36980.0
2020-04-22 13:40:00,307.8,308.86,307.71,308.53,29689.0,283.007,283.9816,282.9242,283.6782,29689.0
2020-04-22 13:50:00,308.59,309.09,308.44,309.09,32383.0,283.7333,284.1931,283.5954,284.1931,32383.0
2020-04-22 14:00:00,309.11,309.36,308.85,309.2,45109.0,284.2115,284.4413,283.9724,284.2942,45109.0
2020-04-22 14:10:00,309.24,309.8,308.86,309.76,35103.0,284.331,284.8459,283.9816,284.8091,35103.0
2020-04-22 14:20:00,309.71,309.99,308.82,308.98,49729.0,284.7631,285.0206,283.9448,284.0919,49729.0
2020-04-22 14:30:00,309.0,309.73,308.82,309.59,25995.0,284.1103,284.7815,283.9448,284.6528,25995.0
2020-04-22 14:40:00,309.58,310.25,309.49,310.17,56030.0,284.6436,285.2596,284.5608,285.1861,56030.0
2020-04-22 14:50:00,310.19,310.81,310.16,310.73,26192.0,285.2045,285.7745,285.1769,285.701,26192.0
2020-04-22 15:00:00,310.71,310.78,309.95,310.35,45426.0,285.6826,285.7469,284.9838,285.3516,45426.0
2020-04-22 15:10:00,310.35,310.59,309.84,309.97,41219.0,285.3516,285.5722,284.8827,285.0022,41219.0
2020-04-22 15:20:00,309.92,310.14,309.5,309.56,45274.0,284.9562,285.1585,284.57,284.6252,45274.0
2020-04-22 15:30:00,309.59,309.96,309.15,309.81,45980.0,284.6528,284.993,284.2482,284.8551,45980.0
2020-04-22 15:40:00,309.85,310.58,309.71,310.32,84521.0,284.8919,285.5631,284.7631,285.324,84521.0
2020-04-22 15:50:00,310.39,311.13,308.81,309.42,197796.0,285.3884,286.0687,283.9356,284.4965,197796.0
2020-04-23 09:30:00,308.0,309.64,306.65,308.3,105731.0,283.1909,284.6988,281.9496,283.4667,105731.0
2020-04-23 09:40:00,308.42,308.93,307.58,308.2,54628.0,283.577,284.046,282.8047,283.3748,54628.0
2020-04-23 09:50:00,308.07,309.0,307.67,308.59,35194.0,283.2552,284.1103,282.8874,283.7333,35194.0
2020-04-23 10:00:00,308.55,308.75,307.95,308.38,20675.0,283.6966,283.8805,283.1449,283.5403,20675.0
2020-04-23 10:10:00,308.58,308.9,307.84,308.85,32275.0,283.7241,284.0184,283.0438,283.9724,32275.0
2020-04-23 10:20:00,308.96,309.16,308.2,308.47,46254.0,284.0735,284.2574,283.3748,283.623,46254.0
2020-04-23 10:30:00,308.61,309.22,308.37,308.69,38528.0,283.7517,284.3126,283.5311,283.8253,38528.0
2020-04-23 10:40:00,308.73,309.01,308.3,308.81,38505.0,283.8621,284.1195,283.4667,283.9356,38505.0
2020-04-23 10:50:00,308.74,308.86,308.05,308.05,81975.0,283.8713,283.9816,283.2368,283.2368,81975.0
2020-04-23 11:00:00,308.24,308.55,307.85,307.93,23679.0,283.4115,283.6966,283.0529,283.1265,23679.0
2020-04-23 11:10:00,308.0,308.03,306.96,307.3,25985.0,283.1909,283.2185,282.2346,282.5473,25985.0
2020-04-23 11:20:00,307.05,307.43,306.16,307.2,39293.0,282.3174,282.6668,281.4991,282.4553,39293.0
2020-04-23 11:30:00,307.1,307.31,306.02,307.11,42520.0,282.3634,282.5564,281.3704,282.3726,42520.0
2020-04-23 11:40:00,307.14,307.15,306.5,307.06,19139.0,282.4001,282.4093,281.8117,282.3266,19139.0
2020-04-23 11:50:00,307.06,307.25,306.1,306.43,20437.0,282.3266,282.5013,281.4439,281.7473,20437.0
2020-04-23 12:00:00,306.34,306.92,306.22,306.7,20628.0,281.6646,282.1979,281.5542,281.9956,20628.0
2020-04-23 12:10:00,306.74,307.27,306.67,307.1,46321.0,282.0324,282.5197,281.968,282.3634,46321.0
2020-04-23 12:20:00,307.04,307.51,306.95,307.34,22055.0,282.3082,282.7403,282.2254,282.584,22055.0
2020-04-23 12:30:00,307.51,308.48,307.26,308.35,82201.0,282.7403,283.6322,282.5105,283.5127,82201.0
2020-04-23 12:40:00,308.35,308.47,304.79,307.22,55009.0,283.5127,283.623,280.2394,282.4737,55009.0
2020-04-23 12:50:00,306.88,307.95,306.21,307.62,38509.0,282.1611,283.1449,281.5451,282.8415,38509.0
2020-04-23 13:00:00,307.75,308.22,307.5,307.77,16405.0,282.961,283.3931,282.7311,282.9794,16405.0
2020-04-23 13:10:00,307.78,308.12,307.38,307.42,16878.0,282.9886,283.3012,282.6208,282.6576,16878.0
2020-04-23 13:20:00,307.31,307.4,306.31,306.67,29699.0,282.5564,282.6392,281.637,281.968,29699.0
2020-04-23 13:30:00,306.55,306.92,306.38,306.65,28120.0,281.8577,282.1979,281.7014,281.9496,28120.0
2020-04-23 13:40:00,306.59,306.68,305.75,306.04,38709.0,281.8944,281.9772,281.1221,281.3887,38709.0
2020-04-23 13:50:00,306.04,306.57,305.9,306.37,40035.0,281.3887,281.8761,281.26,281.6922,40035.0
2020-04-23 14:00:00,306.32,307.13,306.12,306.54,41128.0,281.6462,282.3909,281.4623,281.8485,41128.0
2020-04-23 14:10:00,306.46,307.0,306.28,306.8,78766.0,281.7749,282.2714,281.6094,282.0875,78766.0
2020-04-23 14:20:00,306.66,307.34,306.48,307.07,88691.0,281.9588,282.584,281.7933,282.3358,88691.0
2020-04-23 14:30:00,307.14,307.79,307.14,307.74,23806.0,282.4001,282.9978,282.4001,282.9518,23806.0
2020-04-23 14:40:00,307.63,308.07,307.26,307.54,32373.0,282.8507,283.2552,282.5105,282.7679,32373.0
2020-04-23 14:50:00,307.57,308.09,307.5,307.83,24021.0,282.7955,283.2736,282.7311,283.0346,24021.0
2020-04-23 15:00:00,307.74,307.8,307.11,307.27,20661.0,282.9518,283.007,282.3726,282.5197,20661.0
2020-04-23 15:10:00,307.11,307.13,306.03,306.05,29229.0,282.3726,282.3909,281.3795,281.3979,29229.0
2020-04-23 15:20:00,306.07,306.6,305.7,306.55,30592.0,281.4163,281.9036,281.0761,281.8577,30592.0
2020-04-23 15:30:00,306.55,307.25,306.32,307.03,54579.0,281.8577,282.5013,281.6462,282.299,54579.0
2020-04-23 15:40:00,307.11,307.3,306.61,307.02,43022.0,282.3726,282.5473,281.9128,282.2898,43022.0
2020-04-23 15:50:00,306.93,307.0,305.14,305.4,132182.0,282.2071,282.2714,280.5612,280.8003,132182.0
2020-04-24 09:30:00,307.33,307.66,306.03,307.33,58824.0,282.5748,282.8783,281.3795,282.5748,58824.0
2020-04-24 09:40:00,307.37,307.55,305.86,306.02,22659.0,282.6116,282.7771,281.2232,281.3704,22659.0
2020-04-24 09:50:00,306.04,306.83,305.94,306.09,30283.0,281.3887,282.1151,281.2968,281.4347,30283.0
2020-04-24 10:00:00,306.22,306.41,305.51,306.16,29228.0,281.5542,281.7289,280.9014,281.4991,29228.0
2020-04-24 10:10:00,306.05,308.19,306.05,308.15,58411.0,281.3979,283.3656,281.3979,283.3288,58411.0
2020-04-24 10:20:00,308.17,308.22,307.46,307.57,15012.0,283.3472,283.3931,282.6944,282.7955,15012.0
2020-04-24 10:30:00,307.53,307.77,307.16,307.55,20455.0,282.7587,282.9794,282.4185,282.7771,20455.0
2020-04-24 10:40:00,307.59,307.7,306.65,306.82,24350.0,282.8139,282.915,281.9496,282.1059,24350.0
2020-04-24 10:50:00,306.78,307.04,306.25,306.47,12692.0,282.0691,282.3082,281.5818,281.7841,12692.0
2020-04-24 11:00:00,306.4,306.61,305.67,306.51,23885.0,281.7197,281.9128,281.0485,281.8209,23885.0
2020-04-24 11:10:00,306.53,306.71,305.9,306.61,13389.0,281.8393,282.0048,281.26,281.9128,13389.0
2020-04-24 11:20:00,306.59,306.84,306.2,306.28,19666.0,281.8944,282.1243,281.5359,281.6094,19666.0
2020-04-24 11:30:00,306.22,306.78,306.0,306.66,17241.0,281.5542,282.0691,281.352,281.9588,17241.0
2020-04-24 11:40:00,306.51,307.25,306.33,307.19,13587.0,281.8209,282.5013,281.6554,282.4461,13587.0
2020-04-24 11:50:00,307.24,307.75,306.92,307.21,23287.0,282.4921,282.961,282.1979,282.4645,23287.0
2020-04-24 12:00:00,307.22,307.93,306.97,307.75,14236.0,282.4737,283.1265,282.2438,282.961,14236.0
2020-04-24 12:10:00,307.76,307.88,307.4,307.8,11098.0,282.9702,283.0805,282.6392,283.007,11098.0
2020-04-24 12:20:00,307.86,308.0,307.62,307.94,18894.0,283.0621,283.1909,282.8415,283.1357,18894.0
2020-04-24 12:30:00,307.92,308.03,307.51,307.91,11082.0,283.1173,283.2185,282.7403,283.1081,11082.0
2020-04-24 12:40:00,307.88,308.05,307.17,307.29,10968.0,283.0805,283.2368,282.4277,282.5381,10968.0
2020-04-24 12:50:00,307.32,307.49,307.15,307.3,9891.0,282.5656,282.7219,282.4093,282.5473,9891.0
2020-04-24 13:00:00,307.27,307.47,307.13,307.19,12632.0,282.5197,282.7036,282.3909,282.4461,12632.0
2020-04-24 13:10:00,307.19,307.33,306.95,307.07,9667.0,282.4461,282.5748,282.2254,282.3358,9667.0
2020-04-24 13:20:00,307.13,307.24,306.78,307.05,14531.0,282.3909,282.4921,282.0691,282.3174,14531.0
2020-04-24 13:30:00,307.04,307.57,306.93,307.41,12372.0,282.3082,282.7955,282.2071,282.6484,12372.0
2020-04-24 13:40:00,307.41,308.11,307.4,308.11,13621.0,282.6484,283.292,282.6392,283.292,13621.0
2020-04-24 13:50:00,308.03,308.45,307.8,308.45,15910.0,283.2185,283.6046,283.007,283.6046,15910.0
2020-04-24 14:00:00,308.49,309.0,308.41,308.72,28895.0,283.6414,284.1103,283.5678,283.8529,28895.0
2020-04-24 14:10:00,308.79,308.96,308.47,308.64,22263.0,283.9172,284.0735,283.623,283.7793,22263.0
2020-04-24 14:20:00,308.63,308.63,308.01,308.01,14429.0,283.7701,283.7701,283.2001,283.2001,14429.0
2020-04-24 14:30:00,308.13,308.9,308.13,308.83,31637.0,283.3104,284.0184,283.3104,283.954,31637.0
2020-04-24 14:40:00,308.96,309.01,308.57,308.71,31980.0,284.0735,284.1195,283.715,283.8437,31980.0
2020-04-24 14:50:00,308.81,308.85,308.25,308.56,14114.0,283.9356,283.9724,283.4207,283.7058,14114.0
2020-04-24 15:00:00,308.38,308.74,308.25,308.74,18687.0,283.5403,283.8713,283.4207,283.8713,18687.0
2020-04-24 15:10:00,308.69,308.93,308.07,308.5,25889.0,283.8253,284.046,283.2552,283.6506,25889.0
2020-04-24 15:20:00,308.51,309.19,308.4,309.0,39958.0,283.6598,284.285,283.5586,284.1103,39958.0
2020-04-24 15:30:00,309.05,309.75,309.02,309.6,37293.0,284.1563,284.7999,284.1287,284.662,37293.0
2020-04-24 15:40:00,309.65,309.89,309.33,309.6,44210.0,284.708,284.9286,284.4137,284.662,44210.0
2020-04-24 15:50:00,309.52,310.83,309.3,310.54,148967.0,284.5884,285.7929,284.3862,285.5263,148967.0
2020-04-27 09:30:00,313.0,313.29,311.43,312.15,101775.0,287.7881,288.0548,286.3446,287.0066,101775.0
2020-04-27 09:40:00,312.24,312.63,311.75,312.08,36355.0,287.0893,287.4479,286.6388,286.9422,36355.0
2020-04-27 09:50:00,311.99,312.45,311.41,312.13,26557.0,286.8595,287.2824,286.3262,286.9882,26557.0
2020-04-27 10:00:00,312.15,312.26,311.02,311.38,37668.0,287.0066,287.1077,285.9676,286.2986,37668.0
2020-04-27 10:10:00,311.47,311.58,310.14,310.18,46591.0,286.3814,286.4825,285.1585,285.1953,46591.0
2020-04-27 10:20:00,310.27,310.91,310.0,310.71,60627.0,285.278,285.8665,285.0298,285.6826,60627.0
2020-04-27 10:30:00,310.67,310.95,310.04,310.5,28445.0,285.6458,285.9032,285.0665,285.4895,28445.0
2020-04-27 10:40:00,310.62,310.8,309.5,309.63,42752.0,285.5998,285.7653,284.57,284.6896,42752.0
2020-04-27 10:50:00,309.62,309.94,309.36,309.51,45932.0,284.6804,284.9746,284.4413,284.5792,45932.0
2020-04-27 11:00:00,309.53,309.91,309.17,309.23,40193.0,284.5976,284.947,284.2666,284.3218,40193.0
2020-04-27 11:10:00,309.24,310.08,309.05,310.02,27957.0,284.331,285.1033,284.1563,285.0482,27957.0
2020-04-27 11:20:00,310.1,310.49,309.6,309.73,28328.0,285.1217,285.4803,284.662,284.7815,28328.0
2020-04-27 11:30:00,309.64,309.73,309.31,309.57,25284.0,284.6988,284.7815,284.3953,284.6344,25284.0
2020-04-27 11:40:00,309.53,309.99,309.25,309.57,27199.0,284.5976,285.0206,284.3402,284.6344,27199.0
2020-04-27 11:50:00,309.7,309.86,308.82,309.04,33740.0,284.7539,284.901,283.9448,284.1471,33740.0
2020-04-27 12:00:00,309.11,309.16,308.68,308.86,27020.0,284.2115,284.2574,283.8161,283.9816,27020.0
2020-04-27 12:10:00,308.79,309.32,308.55,309.23,27872.0,283.9172,284.4045,283.6966,284.3218,27872.0
2020-04-27 12:20:00,309.23,309.5,309.0,309.24,18223.0,284.3218,284.57,284.1103,284.331,18223.0
2020-04-27 12:30:00,309.28,309.78,309.08,309.28,17670.0,284.3678,284.8275,284.1839,284.3678,17670.0
2020-04-27 12:40:00,309.16,309.31,308.8,309.0,23092.0,284.2574,284.3953,283.9264,284.1103,23092.0
2020-04-27 12:50:00,309.03,309.5,308.91,309.23,26382.0,284.1379,284.57,284.0276,284.3218,26382.0
2020-04-27 13:00:00,309.16,309.88,309.1,309.75,19735.0,284.2574,284.9194,284.2023,284.7999,19735.0
2020-04-27 13:10:00,309.7,309.89,309.55,309.68,15760.0,284.7539,284.9286,284.616,284.7355,15760.0
2020-04-27 13:20:00,309.7,309.7,308.85,308.87,19024.0,284.7539,284.7539,283.9724,283.9908,19024.0
2020-04-27 13:30:00,308.91,309.03,308.1,308.36,38366.0,284.0276,284.1379,283.2828,283.5219,38366.0
2020-04-27 13:40:00,308.33,308.46,307.84,307.89,29114.0,283.4943,283.6138,283.0438,283.0897,29114.0
2020-04-27 13:50:00,307.9,308.17,307.59,307.68,48014.0,283.0989,283.3472,282.8139,282.8966,48014.0
2020-04-27 14:00:00,307.68,308.27,307.68,308.1,33001.0,282.8966,283.4391,282.8966,283.2828,33001.0
2020-04-27 14:10:00,308.22,308.5,308.01,308.48,48631.0,283.3931,283.6506,283.2001,283.6322,48631.0
2020-04-27 14:20:00,308.41,308.82,308.4,308.56,19297.0,283.5678,283.9448,283.5586,283.7058,19297.0
2020-04-27 14:30:00,308.62,308.71,308.35,308.55,20729.0,283.7609,283.8437,283.5127,283.6966,20729.0
2020-04-27 14:40:00,308.58,309.12,308.52,309.04,19792.0,283.7241,284.2207,283.669,284.1471,19792.0
2020-04-27 14:50:00,309.02,309.29,308.52,308.88,28314.0,284.1287,284.377,283.669,284.0,28314.0
2020-04-27 15:00:00,308.95,308.95,308.4,308.52,22752.0,284.0643,284.0643,283.5586,283.669,22752.0
2020-04-27 15:10:00,308.5,308.99,308.46,308.94,29674.0,283.6506,284.1011,283.6138,284.0552,29674.0
2020-04-27 15:20:00,308.98,309.18,308.63,308.97,22583.0,284.0919,284.2758,283.7701,284.0827,22583.0
2020-04-27 15:30:00,308.95,309.32,308.76,309.29,39866.0,284.0643,284.4045,283.8896,284.377,39866.0
2020-04-27 15:40:00,309.36,309.38,308.88,309.35,49893.0,284.4413,284.4597,284.0,284.4321,49893.0
2020-04-27 15:50:00,309.35,309.39,308.37,308.67,121125.0,284.4321,284.4689,283.5311,283.8069,121125.0
2020-04-28 09:30:00,310.82,311.0,308.28,310.63,137298.0,285.7837,285.9492,283.4483,285.609,137298.0
2020-04-28 09:40:00,310.57,310.8,310.0,310.44,42650.0,285.5539,285.7653,285.0298,285.4343,42650.0
2020-04-28 09:50:00,310.34,310.76,309.98,310.58,52225.0,285.3424,285.7286,285.0114,285.5631,52225.0
2020-04-28 10:00:00,310.66,311.27,310.03,310.78,44268.0,285.6366,286.1975,285.0574,285.7469,44268.0
2020-04-28 10:10:00,310.6,310.78,310.17,310.25,52165.0,285.5814,285.7469,285.1861,285.2596,52165.0
2020-04-28 10:20:00,310.25,310.79,309.61,310.47,79198.0,285.2596,285.7561,284.6712,285.4619,79198.0
2020-04-28 10:30:00,310.46,310.59,309.47,309.67,61323.0,285.4527,285.5722,284.5425,284.7264,61323.0
2020-04-28 10:40:00,309.59,309.88,308.73,309.43,30761.0,284.6528,284.9194,283.8621,284.5057,30761.0
2020-04-28 10:50:00,309.44,310.03,308.51,308.72,32746.0,284.5149,285.0574,283.6598,283.8529,32746.0
2020-04-28 11:00:00,308.73,309.38,308.34,308.45,32358.0,283.8621,284.4597,283.5035,283.6046,32358.0
2020-04-28 11:10:00,308.57,308.72,307.7,307.96,41664.0,283.715,283.8529,282.915,283.1541,41664.0
2020-04-28 11:20:00,307.96,308.78,307.84,308.73,29841.0,283.1541,283.908,283.0438,283.8621,29841.0
2020-04-28 11:30:00,308.63,308.81,308.22,308.61,18634.0,283.7701,283.9356,283.3931,283.7517,18634.0
2020-04-28 11:40:00,308.67,308.88,307.75,307.75,30189.0,283.8069,284.0,282.961,282.961,30189.0
2020-04-28 11:50:00,307.79,307.97,307.3,307.52,22071.0,282.9978,283.1633,282.5473,282.7495,22071.0
2020-04-28 12:00:00,307.64,307.82,307.0,307.43,17880.0,282.8599,283.0254,282.2714,282.6668,17880.0
2020-04-28 12:10:00,307.38,307.44,305.87,306.35,52483.0,282.6208,282.676,281.2324,281.6738,52483.0
2020-04-28 12:20:00,306.27,306.7,306.17,306.69,16004.0,281.6002,281.9956,281.5083,281.9864,16004.0
2020-04-28 12:30:00,306.6,306.6,306.12,306.13,17193.0,281.9036,281.9036,281.4623,281.4715,17193.0
2020-04-28 12:40:00,306.19,306.61,305.87,306.61,35879.0,281.5267,281.9128,281.2324,281.9128,35879.0
2020-04-28 12:50:00,306.56,307.1,306.41,306.9,30202.0,281.8669,282.3634,281.7289,282.1795,30202.0
2020-04-28 13:00:00,306.98,307.36,306.81,307.06,21761.0,282.253,282.6024,282.0967,282.3266,21761.0
2020-04-28 13:10:00,307.05,307.74,306.95,307.67,15394.0,282.3174,282.9518,282.2254,282.8874,15394.0
2020-04-28 13:20:00,307.74,307.95,307.25,307.59,26014.0,282.9518,283.1449,282.5013,282.8139,26014.0
2020-04-28 13:30:00,307.62,308.49,307.45,308.15,25339.0,282.8415,283.6414,282.6852,283.3288,25339.0
2020-04-28 13:40:00,308.08,308.45,307.91,308.18,23257.0,283.2644,283.6046,283.1081,283.3564,23257.0
2020-04-28 13:50:00,308.23,308.24,307.6,307.61,33752.0,283.4023,283.4115,282.8231,282.8323,33752.0
2020-04-28 14:00:00,307.59,308.38,307.55,308.38,26470.0,282.8139,283.5403,282.7771,283.5403,26470.0
2020-04-28 14:10:00,308.36,308.5,307.98,308.29,12536.0,283.5219,283.6506,283.1725,283.4575,12536.0
2020-04-28 14:20:00,308.24,308.34,308.02,308.27,17632.0,283.4115,283.5035,283.2093,283.4391,17632.0
2020-04-28 14:30:00,308.25,308.37,307.85,308.19,20751.0,283.4207,283.5311,283.0529,283.3656,20751.0
2020-04-28 14:40:00,308.25,308.25,307.59,307.84,12712.0,283.4207,283.4207,282.8139,283.0438,12712.0
2020-04-28 14:50:00,307.83,307.99,307.34,307.51,19353.0,283.0346,283.1817,282.584,282.7403,19353.0
2020-04-28 15:00:00,307.43,307.8,307.25,307.73,17389.0,282.6668,283.007,282.5013,282.9426,17389.0
2020-04-28 15:10:00,307.79,307.79,307.06,307.16,34188.0,282.9978,282.9978,282.3266,282.4185,34188.0
2020-04-28 15:20:00,307.17,307.72,306.41,306.61,51983.0,282.4277,282.9334,281.7289,281.9128,51983.0
2020-04-28 15:30:00,306.6,307.13,306.25,307.13,50590.0,281.9036,282.3909,281.5818,282.3909,50590.0
2020-04-28 15:40:00,307.23,307.39,306.1,306.18,48199.0,282.4829,282.63,281.4439,281.5175,48199.0
2020-04-28 15:50:00,306.15,306.15,304.28,304.86,149828.0,281.4899,281.4899,279.7705,280.3038,149828.0
2020-04-29 09:30:00,304.95,305.34,301.12,303.16,156622.0,280.3865,280.7451,276.865,278.7407,156622.0
2020-04-29 09:40:00,303.1,303.91,302.7,302.74,92867.0,278.6856,279.4303,278.3178,278.3546,92867.0
2020-04-29 09:50:00,302.88,302.95,301.51,302.06,115272.0,278.4833,278.5476,277.2236,277.7293,115272.0
2020-04-29 10:00:00,302.18,302.95,301.55,302.8,75908.0,277.8397,278.5476,277.2604,278.4097,75908.0
2020-04-29 10:10:00,302.88,303.58,302.71,302.87,86419.0,278.4833,279.1269,278.327,278.4741,86419.0
2020-04-29 10:20:00,302.88,304.39,302.83,303.96,58102.0,278.4833,279.8716,278.4373,279.4763,58102.0
2020-04-29 10:30:00,303.94,303.94,302.39,302.77,94805.0,279.4579,279.4579,278.0327,278.3821,94805.0
2020-04-29 10:40:00,302.9,303.5,302.51,303.48,49233.0,278.5017,279.0533,278.1431,279.0349,49233.0
2020-04-29 10:50:00,303.48,303.82,302.75,302.75,68654.0,279.0349,279.3476,278.3638,278.3638,68654.0
2020-04-29 11:00:00,302.78,303.47,302.2,303.47,53472.0,278.3913,279.0258,277.8581,279.0258,53472.0
2020-04-29 11:10:00,303.46,303.96,303.39,303.72,51967.0,279.0166,279.4763,278.9522,279.2556,51967.0
2020-04-29 11:20:00,303.72,303.86,303.27,303.6,53287.0,279.2556,279.3843,278.8419,279.1453,53287.0
2020-04-29 11:30:00,303.62,304.16,303.41,304.06,36240.0,279.1637,279.6602,278.9706,279.5682,36240.0
2020-04-29 11:40:00,304.04,305.13,303.87,305.09,37266.0,279.5498,280.552,279.3935,280.5153,37266.0
2020-04-29 11:50:00,305.19,305.5,305.04,305.19,51653.0,280.6072,280.8922,280.4693,280.6072,51653.0
2020-04-29 12:00:00,305.22,306.08,305.22,305.93,43638.0,280.6348,281.4255,280.6348,281.2876,43638.0
2020-04-29 12:10:00,305.96,306.57,305.89,306.34,43584.0,281.3152,281.8761,281.2508,281.6646,43584.0
2020-04-29 12:20:00,306.21,307.69,306.13,306.99,42583.0,281.5451,282.9058,281.4715,282.2622,42583.0
2020-04-29 12:30:00,307.04,307.11,306.3,306.51,35897.0,282.3082,282.3726,281.6278,281.8209,35897.0
2020-04-29 12:40:00,306.48,306.49,305.84,306.03,28277.0,281.7933,281.8025,281.2049,281.3795,28277.0
2020-04-29 12:50:00,306.05,306.22,305.74,306.0,38327.0,281.3979,281.5542,281.1129,281.352,38327.0
2020-04-29 13:00:00,306.0,306.95,306.0,306.72,33459.0,281.352,282.2254,281.352,282.014,33459.0
2020-04-29 13:10:00,306.69,306.71,306.1,306.46,27940.0,281.9864,282.0048,281.4439,281.7749,27940.0
2020-04-29 13:20:00,306.36,307.08,306.36,306.68,21584.0,281.683,282.345,281.683,281.9772,21584.0
2020-04-29 13:30:00,306.78,307.12,306.72,307.08,23912.0,282.0691,282.3818,282.014,282.345,23912.0
2020-04-29 13:40:00,307.05,307.54,306.93,307.48,27603.0,282.3174,282.7679,282.2071,282.7128,27603.0
2020-04-29 13:50:00,307.53,308.3,307.38,307.83,48656.0,282.7587,283.4667,282.6208,283.0346,48656.0
2020-04-29 14:00:00,307.95,308.25,307.12,307.39,81430.0,283.1449,283.4207,282.3818,282.63,81430.0
2020-04-29 14:10:00,307.39,307.39,305.84,306.02,55158.0,282.63,282.63,281.2049,281.3704,55158.0
2020-04-29 14:20:00,306.03,306.8,305.92,306.64,36031.0,281.3795,282.0875,281.2784,281.9404,36031.0
2020-04-29 14:30:00,306.68,307.0,306.42,306.67,54955.0,281.9772,282.2714,281.7381,281.968,54955.0
2020-04-29 14:40:00,306.74,307.19,306.54,306.93,38298.0,282.0324,282.4461,281.8485,282.2071,38298.0
2020-04-29 14:50:00,306.93,307.25,306.29,307.15,44224.0,282.2071,282.5013,281.6186,282.4093,44224.0
2020-04-29 15:00:00,307.16,308.03,306.94,307.95,39459.0,282.4185,283.2185,282.2162,283.1449,39459.0
2020-04-29 15:10:00,307.9,308.42,307.71,308.34,44922.0,283.0989,283.577,282.9242,283.5035,44922.0
2020-04-29 15:20:00,308.4,308.69,307.95,308.0,43304.0,283.5586,283.8253,283.1449,283.1909,43304.0
2020-04-29 15:30:00,308.01,308.02,306.97,307.04,50758.0,283.2001,283.2093,282.2438,282.3082,50758.0
2020-04-29 15:40:00,307.08,307.48,306.8,307.01,64273.0,282.345,282.7128,282.0875,282.2806,64273.0
2020-04-29 15:50:00,307.11,307.12,306.03,307.09,209566.0,282.3726,282.3818,281.3795,282.3542,209566.0
2020-04-30 09:30:00,306.01,307.9,304.58,305.61,130012.0,282.0112,283.7529,280.6933,281.6425,130012.0
2020-04-30 09:40:00,305.61,305.61,303.6,303.82,58027.0,281.6425,281.6425,279.7902,279.9929,58027.0
2020-04-30 09:50:00,303.83,304.72,303.47,304.51,61157.0,280.0021,280.8223,279.6704,280.6288,61157.0
2020-04-30 10:00:00,304.46,305.39,303.86,305.39,51234.0,280.5827,281.4398,280.0298,281.4398,51234.0
2020-04-30 10:10:00,305.29,305.5,304.47,304.98,37435.0,281.3476,281.5412,280.5919,281.0619,37435.0
2020-04-30 10:20:00,305.0,305.81,304.98,305.34,46789.0,281.0804,281.8269,281.0619,281.3937,46789.0
2020-04-30 10:30:00,305.38,305.61,304.1,304.25,37751.0,281.4306,281.6425,280.251,280.3892,37751.0
2020-04-30 10:40:00,304.3,304.41,303.3,304.24,51276.0,280.4353,280.5366,279.5137,280.38,51276.0
2020-04-30 10:50:00,304.1,305.03,304.01,304.53,33218.0,280.251,281.108,280.168,280.6472,33218.0
2020-04-30 11:00:00,304.62,305.41,304.62,304.88,30834.0,280.7302,281.4582,280.7302,280.9698,30834.0
2020-04-30 11:10:00,304.93,305.1,304.38,304.52,23444.0,281.0159,281.1725,280.509,280.638,23444.0
2020-04-30 11:20:00,304.57,304.86,304.21,304.29,23737.0,280.6841,280.9514,280.3523,280.4261,23737.0
2020-04-30 11:30:00,304.15,304.73,304.09,304.16,23596.0,280.297,280.8316,280.2417,280.3063,23596.0
2020-04-30 11:40:00,304.22,304.83,303.92,304.06,24179.0,280.3615,280.9237,280.0851,280.2141,24179.0
2020-04-30 11:50:00,304.11,304.39,303.65,303.87,35663.0,280.2602,280.5182,279.8363,280.039,35663.0
2020-04-30 12:00:00,303.82,304.47,303.21,304.4,33899.0,279.9929,280.5919,279.4308,280.5274,33899.0
2020-04-30 12:10:00,304.32,304.55,304.31,304.47,17896.0,280.4537,280.6657,280.4445,280.5919,17896.0
2020-04-30 12:20:00,304.51,304.52,303.7,303.92,24153.0,280.6288,280.638,279.8823,280.0851,24153.0
2020-04-30 12:30:00,303.89,304.03,303.34,303.93,19406.0,280.0574,280.1865,279.5506,280.0943,19406.0
2020-04-30 12:40:00,303.89,304.24,303.75,303.93,15683.0,280.0574,280.38,279.9284,280.0943,15683.0
2020-04-30 12:50:00,303.99,304.4,303.78,304.37,12560.0,280.1496,280.5274,279.9561,280.4998,12560.0
2020-04-30 13:00:00,304.28,304.39,303.73,304.14,17302.0,280.4168,280.5182,279.91,280.2878,17302.0
2020-04-30 13:10:00,304.12,304.72,304.12,304.45,18587.0,280.2694,280.8223,280.2694,280.5735,18587.0
2020-04-30 13:20:00,304.43,304.57,304.2,304.37,19758.0,280.5551,280.6841,280.3431,280.4998,19758.0
2020-04-30 13:30:00,304.31,304.99,304.24,304.36,19390.0,280.4445,281.0712,280.38,280.4906,19390.0
2020-04-30 13:40:00,304.27,304.29,303.76,303.76,23225.0,280.4076,280.4261,279.9376,279.9376,23225.0
2020-04-30 13:50:00,303.81,303.84,303.51,303.56,30396.0,279.9837,280.0114,279.7072,279.7533,30396.0
2020-04-30 14:00:00,303.6,303.9,303.24,303.52,33028.0,279.7902,280.0666,279.4584,279.7164,33028.0
2020-04-30 14:10:00,303.57,303.74,303.01,303.04,32167.0,279.7625,279.9192,279.2464,279.2741,32167.0
2020-04-30 14:20:00,303.05,303.44,302.95,303.14,41653.0,279.2833,279.6427,279.1911,279.3662,41653.0
2020-04-30 14:30:00,303.11,303.28,302.8,303.11,31361.0,279.3386,279.4953,279.0529,279.3386,31361.0
2020-04-30 14:40:00,302.97,303.33,302.72,303.27,23135.0,279.2096,279.5413,278.9792,279.4861,23135.0
2020-04-30 14:50:00,303.26,303.35,302.69,302.79,33741.0,279.4768,279.5598,278.9515,279.0437,33741.0
2020-04-30 15:00:00,302.79,303.06,302.58,302.91,30477.0,279.0437,279.2925,278.8502,279.1543,30477.0
2020-04-30 15:10:00,302.91,303.76,302.73,303.57,30830.0,279.1543,279.9376,278.9884,279.7625,30830.0
2020-04-30 15:20:00,303.58,304.27,303.55,304.09,36615.0,279.7717,280.4076,279.7441,280.2417,36615.0
2020-04-30 15:30:00,304.05,304.33,303.3,303.32,38766.0,280.2049,280.4629,279.5137,279.5321,38766.0
2020-04-30 15:40:00,303.31,303.44,302.66,302.68,71101.0,279.5229,279.6427,278.9239,278.9423,71101.0
2020-04-30 15:50:00,302.58,303.67,302.57,303.01,286857.0,278.8502,279.8547,278.841,279.2464,286857.0
2020-05-01 09:30:00,301.78,302.99,300.18,300.44,112465.0,278.1129,279.228,276.6384,276.878,112465.0
2020-05-01 09:40:00,300.62,303.22,300.45,303.22,58434.0,277.0439,279.44,276.8872,279.44,58434.0
2020-05-01 09:50:00,303.17,303.79,302.9,303.1,51304.0,279.3939,279.9653,279.1451,279.3294,51304.0
2020-05-01 10:00:00,303.23,304.77,302.89,303.91,82854.0,279.4492,280.8684,279.1359,280.0759,82854.0
2020-05-01 10:10:00,303.85,303.85,302.74,303.05,63966.0,280.0206,280.0206,278.9976,279.2833,63966.0
2020-05-01 10:20:00,303.03,304.11,302.7,303.85,37011.0,279.2649,280.2602,278.9608,280.0206,37011.0
2020-05-01 10:30:00,303.77,303.98,303.29,303.59,35693.0,279.9468,280.1404,279.5045,279.781,35693.0
2020-05-01 10:40:00,303.56,304.48,303.46,304.39,42381.0,279.7533,280.6012,279.6612,280.5182,42381.0
2020-05-01 10:50:00,304.41,304.42,303.46,303.53,21805.0,280.5366,280.5459,279.6612,279.7257,21805.0
2020-05-01 11:00:00,303.52,303.57,303.12,303.37,17642.0,279.7164,279.7625,279.3478,279.5782,17642.0
2020-05-01 11:10:00,303.38,303.96,303.32,303.78,32469.0,279.5874,280.1219,279.5321,279.9561,32469.0
2020-05-01 11:20:00,303.79,303.79,303.17,303.64,21619.0,279.9653,279.9653,279.3939,279.827,21619.0
2020-05-01 11:30:00,303.66,304.64,303.5,304.64,26440.0,279.8455,280.7486,279.698,280.7486,26440.0
2020-05-01 11:40:00,304.52,304.82,303.99,304.08,29525.0,280.638,280.9145,280.1496,280.2325,29525.0
2020-05-01 11:50:00,304.03,304.38,303.84,303.87,17718.0,280.1865,280.509,280.0114,280.039,17718.0
2020-05-01 12:00:00,303.86,304.02,302.71,303.12,91589.0,280.0298,280.1772,278.97,279.3478,91589.0
2020-05-01 12:10:00,303.21,303.43,302.96,303.03,23259.0,279.4308,279.6335,279.2004,279.2649,23259.0
2020-05-01 12:20:00,303.21,303.66,303.13,303.65,13628.0,279.4308,279.8455,279.357,279.8363,13628.0
2020-05-01 12:30:00,303.46,303.92,303.3,303.62,17095.0,279.6612,280.0851,279.5137,279.8086,17095.0
2020-05-01 12:40:00,303.53,303.73,303.0,303.44,23457.0,279.7257,279.91,279.2372,279.6427,23457.0
2020-05-01 12:50:00,303.42,304.1,303.11,304.06,21056.0,279.6243,280.251,279.3386,280.2141,21056.0
2020-05-01 13:00:00,304.1,304.15,303.49,303.66,21847.0,280.251,280.297,279.6888,279.8455,21847.0
2020-05-01 13:10:00,303.62,303.62,302.25,302.25,19963.0,279.8086,279.8086,278.546,278.546,19963.0
2020-05-01 13:20:00,302.19,302.42,302.1,302.22,15286.0,278.4908,278.7027,278.4078,278.5184,15286.0
2020-05-01 13:30:00,302.14,302.36,301.95,302.25,18609.0,278.4447,278.6474,278.2696,278.546,18609.0
2020-05-01 13:40:00,302.4,302.72,302.17,302.47,18857.0,278.6843,278.9792,278.4723,278.7488,18857.0
2020-05-01 13:50:00,302.45,302.66,301.84,301.89,18484.0,278.7304,278.9239,278.1682,278.2143,18484.0
2020-05-01 14:00:00,301.85,302.27,301.6,301.89,26260.0,278.1774,278.5645,277.947,278.2143,26260.0
2020-05-01 14:10:00,301.91,302.48,301.91,302.48,22661.0,278.2327,278.758,278.2327,278.758,22661.0
2020-05-01 14:20:00,302.5,302.96,302.5,302.73,19963.0,278.7764,279.2004,278.7764,278.9884,19963.0
2020-05-01 14:30:00,302.69,303.15,302.51,302.96,22020.0,278.9515,279.3755,278.7857,279.2004,22020.0
2020-05-01 14:40:00,302.95,303.23,302.74,303.07,18904.0,279.1911,279.4492,278.9976,279.3017,18904.0
2020-05-01 14:50:00,302.98,303.75,302.8,303.75,19463.0,279.2188,279.9284,279.0529,279.9284,19463.0
2020-05-01 15:00:00,303.69,304.16,303.53,303.81,29518.0,279.8731,280.3063,279.7257,279.9837,29518.0
2020-05-01 15:10:00,303.78,303.78,303.24,303.25,27660.0,279.9561,279.9561,279.4584,279.4676,27660.0
2020-05-01 15:20:00,303.29,303.36,302.58,302.85,27769.0,279.5045,279.569,278.8502,279.099,27769.0
2020-05-01 15:30:00,302.92,303.02,302.14,302.46,41213.0,279.1635,279.2557,278.4447,278.7396,41213.0
2020-05-01 15:40:00,302.5,302.83,301.97,302.67,51824.0,278.7764,279.0806,278.288,278.9331,51824.0
2020-05-01 15:50:00,302.61,302.61,301.06,301.92,150428.0,278.8778,278.8778,277.4494,278.2419,150428.0
2020-05-04 09:30:00,303.0,304.0,301.15,301.44,115110.0,279.2372,280.1588,277.5323,277.7996,115110.0
2020-05-04 09:40:00,301.32,301.32,300.07,300.28,79858.0,277.689,277.689,276.537,276.7305,79858.0
2020-05-04 09:50:00,300.32,301.51,300.1,300.61,47334.0,276.7674,277.8641,276.5647,277.0347,47334.0
2020-05-04 10:00:00,300.72,302.0,300.59,301.64,43158.0,277.136,278.3157,277.0162,277.9839,43158.0
2020-05-04 10:10:00,301.64,301.8,301.09,301.58,45880.0,277.9839,278.1313,277.477,277.9286,45880.0
2020-05-04 10:20:00,301.57,301.76,300.96,301.48,47170.0,277.9194,278.0945,277.3572,277.8364,47170.0
2020-05-04 10:30:00,301.52,301.91,301.09,301.36,31786.0,277.8733,278.2327,277.477,277.7258,31786.0
2020-05-04 10:40:00,301.29,301.57,300.86,301.0,31146.0,277.6613,277.9194,277.2651,277.3941,31146.0
2020-05-04 10:50:00,300.96,301.25,300.56,301.16,20932.0,277.3572,277.6245,276.9886,277.5415,20932.0
2020-05-04 11:00:00,301.15,302.13,301.0,302.09,50702.0,277.5323,278.4355,277.3941,278.3986,50702.0
2020-05-04 11:10:00,302.09,302.34,301.69,301.86,26154.0,278.3986,278.629,278.03,278.1866,26154.0
2020-05-04 11:20:00,301.97,302.54,301.75,302.06,29518.0,278.288,278.8133,278.0853,278.3709,29518.0
2020-05-04 11:30:00,302.22,303.23,302.21,302.96,31737.0,278.5184,279.4492,278.5092,279.2004,31737.0
2020-05-04 11:40:00,303.03,303.43,302.57,302.69,15222.0,279.2649,279.6335,278.841,278.9515,15222.0
2020-05-04 11:50:00,302.68,303.15,302.61,302.82,22806.0,278.9423,279.3755,278.8778,279.0713,22806.0
2020-05-04 12:00:00,302.93,303.3,302.64,302.91,20355.0,279.1727,279.5137,278.9055,279.1543,20355.0
2020-05-04 12:10:00,302.93,302.97,302.25,302.33,14584.0,279.1727,279.2096,278.546,278.6198,14584.0
2020-05-04 12:20:00,302.45,302.7,302.23,302.37,10517.0,278.7304,278.9608,278.5276,278.6566,10517.0
2020-05-04 12:30:00,302.42,302.65,302.04,302.34,21457.0,278.7027,278.9147,278.3525,278.629,21457.0
2020-05-04 12:40:00,302.36,302.74,302.22,302.33,17715.0,278.6474,278.9976,278.5184,278.6198,17715.0
2020-05-04 12:50:00,302.25,302.36,301.67,301.81,14409.0,278.546,278.6474,278.0115,278.1406,14409.0
2020-05-04 13:00:00,301.83,302.29,301.7,302.09,13760.0,278.159,278.5829,278.0392,278.3986,13760.0
2020-05-04 13:10:00,302.07,302.43,301.66,302.05,18074.0,278.3802,278.7119,278.0023,278.3617,18074.0
2020-05-04 13:20:00,301.94,302.39,301.92,302.22,17219.0,278.2604,278.6751,278.2419,278.5184,17219.0
2020-05-04 13:30:00,302.23,302.64,302.22,302.48,13545.0,278.5276,278.9055,278.5184,278.758,13545.0
2020-05-04 13:40:00,302.4,302.52,302.18,302.4,14291.0,278.6843,278.7949,278.4815,278.6843,14291.0
2020-05-04 13:50:00,302.41,302.67,302.31,302.57,16356.0,278.6935,278.9331,278.6013,278.841,16356.0
2020-05-04 14:00:00,302.52,302.92,302.45,302.72,18602.0,278.7949,279.1635,278.7304,278.9792,18602.0
2020-05-04 14:10:00,302.72,303.01,302.7,302.89,19247.0,278.9792,279.2464,278.9608,279.1359,19247.0
2020-05-04 14:20:00,302.81,303.15,302.43,303.14,24591.0,279.0621,279.3755,278.7119,279.3662,24591.0
2020-05-04 14:30:00,303.09,303.39,303.01,303.11,30664.0,279.3202,279.5966,279.2464,279.3386,30664.0
2020-05-04 14:40:00,303.03,303.39,303.01,303.25,20707.0,279.2649,279.5966,279.2464,279.4676,20707.0
2020-05-04 14:50:00,303.34,303.81,303.33,303.78,30140.0,279.5506,279.9837,279.5413,279.9561,30140.0
2020-05-04 15:00:00,303.74,304.3,303.74,304.24,23009.0,279.9192,280.4353,279.9192,280.38,23009.0
2020-05-04 15:10:00,304.28,305.12,304.24,305.12,42655.0,280.4168,281.191,280.38,281.191,42655.0
2020-05-04 15:20:00,305.15,305.53,305.07,305.42,31803.0,281.2186,281.5688,281.1449,281.4674,31803.0
2020-05-04 15:30:00,305.39,305.5,304.66,305.07,43454.0,281.4398,281.5412,280.767,281.1449,43454.0
2020-05-04 15:40:00,305.16,305.51,305.02,305.29,57200.0,281.2278,281.5504,281.0988,281.3476,57200.0
2020-05-04 15:50:00,305.25,305.25,304.15,304.49,137432.0,281.3108,281.3108,280.297,280.6104,137432.0
2020-05-05 09:30:00,305.27,305.45,303.44,304.73,156500.0,281.3292,281.4951,279.6427,280.8316,156500.0
2020-05-05 09:40:00,304.81,307.51,304.81,307.51,60826.0,280.9053,283.3935,280.9053,283.3935,60826.0
2020-05-05 09:50:00,307.53,307.69,306.33,306.53,34045.0,283.412,283.5594,282.3061,282.4904,34045.0
2020-05-05 10:00:00,306.53,307.3,306.24,307.13,48203.0,282.4904,283.2,282.2231,283.0433,48203.0
2020-05-05 10:10:00,307.1,307.4,306.42,307.1,31722.0,283.0157,283.2922,282.389,283.0157,31722.0
2020-05-05 10:20:00,307.06,307.6,306.82,307.44,52690.0,282.9788,283.4765,282.7576,283.329,52690.0
2020-05-05 10:30:00,307.48,307.98,307.23,307.92,32542.0,283.3659,283.8267,283.1355,283.7714,32542.0
2020-05-05 10:40:00,307.95,308.22,307.46,308.08,55397.0,283.799,284.0479,283.3475,283.9188,55397.0
2020-05-05 10:50:00,308.18,308.18,307.19,307.32,24877.0,284.011,284.011,283.0986,283.2184,24877.0
2020-05-05 11:00:00,307.33,307.33,306.7,307.21,30865.0,283.2276,283.2276,282.6471,283.1171,30865.0
2020-05-05 11:10:00,307.18,308.04,307.18,308.04,40073.0,283.0894,283.882,283.0894,283.882,40073.0
2020-05-05 11:20:00,308.04,308.24,307.25,307.26,50623.0,283.882,284.0663,283.1539,283.1631,50623.0
2020-05-05 11:30:00,307.27,307.44,306.81,307.27,36283.0,283.1724,283.329,282.7484,283.1724,36283.0
2020-05-05 11:40:00,307.32,307.93,307.29,307.59,21983.0,283.2184,283.7806,283.1908,283.4673,21983.0
2020-05-05 11:50:00,307.59,308.17,307.58,308.16,27922.0,283.4673,284.0018,283.458,283.9926,27922.0
2020-05-05 12:00:00,308.08,308.55,307.82,308.47,38409.0,283.9188,284.352,283.6792,284.2782,38409.0
2020-05-05 12:10:00,308.47,308.56,307.61,307.91,27085.0,284.2782,284.3612,283.4857,283.7622,27085.0
2020-05-05 12:20:00,307.93,308.05,307.43,307.52,16207.0,283.7806,283.8912,283.3198,283.4027,16207.0
2020-05-05 12:30:00,307.52,307.74,307.09,307.55,23115.0,283.4027,283.6055,283.0065,283.4304,23115.0
2020-05-05 12:40:00,307.53,308.0,307.3,308.0,17129.0,283.412,283.8451,283.2,283.8451,17129.0
2020-05-05 12:50:00,307.99,308.1,307.8,307.87,28323.0,283.8359,283.9373,283.6608,283.7253,28323.0
2020-05-05 13:00:00,307.86,308.16,307.67,307.74,24329.0,283.7161,283.9926,283.541,283.6055,24329.0
2020-05-05 13:10:00,307.69,308.33,307.69,308.24,19012.0,283.5594,284.1492,283.5594,284.0663,19012.0
2020-05-05 13:20:00,308.28,308.51,308.15,308.5,31146.0,284.1031,284.3151,283.9833,284.3059,31146.0
2020-05-05 13:30:00,308.53,308.9,308.5,308.78,17454.0,284.3335,284.6745,284.3059,284.5639,17454.0
2020-05-05 13:40:00,308.8,309.0,308.52,308.9,20982.0,284.5824,284.7667,284.3243,284.6745,20982.0
2020-05-05 13:50:00,308.91,309.0,308.74,308.99,18675.0,284.6837,284.7667,284.5271,284.7575,18675.0
2020-05-05 14:00:00,308.94,308.98,308.68,308.94,15784.0,284.7114,284.7482,284.4718,284.7114,15784.0
2020-05-05 14:10:00,308.89,309.2,308.85,309.18,28328.0,284.6653,284.951,284.6284,284.9326,28328.0
2020-05-05 14:20:00,309.2,309.7,309.2,309.58,28060.0,284.951,285.4118,284.951,285.3012,28060.0
2020-05-05 14:30:00,309.58,309.76,308.94,309.0,29603.0,285.3012,285.4671,284.7114,284.7667,29603.0
2020-05-05 14:40:00,308.99,309.43,308.97,309.27,15635.0,284.7575,285.163,284.739,285.0155,15635.0
2020-05-05 14:50:00,309.27,309.7,309.15,309.7,21267.0,285.0155,285.4118,284.9049,285.4118,21267.0
2020-05-05 15:00:00,309.64,309.7,309.43,309.56,16944.0,285.3565,285.4118,285.163,285.2828,16944.0
2020-05-05 15:10:00,309.56,309.8,309.01,309.18,48455.0,285.2828,285.5039,284.7759,284.9326,48455.0
2020-05-05 15:20:00,309.18,309.43,308.2,308.43,32959.0,284.9326,285.163,284.0294,284.2414,32959.0
2020-05-05 15:30:00,308.45,308.71,307.67,307.9,37615.0,284.2598,284.4994,283.541,283.7529,37615.0
2020-05-05 15:40:00,307.88,308.13,307.52,308.03,34631.0,283.7345,283.9649,283.4027,283.8728,34631.0
2020-05-05 15:50:00,308.08,308.75,307.71,307.9,70923.0,283.9188,284.5363,283.5778,283.7529,70923.0
2020-05-06 09:30:00,310.03,310.44,308.77,308.92,79108.0,285.7159,286.0937,284.5547,284.693,79108.0
2020-05-06 09:40:00,308.9,309.5,308.41,308.87,54084.0,284.6745,285.2275,284.2229,284.6469,54084.0
2020-05-06 09:50:00,308.88,309.34,308.26,308.91,43880.0,284.6561,285.08,284.0847,284.6837,43880.0
2020-05-06 10:00:00,308.66,309.3,308.03,308.15,33803.0,284.4533,285.0432,283.8728,283.9833,33803.0
2020-05-06 10:10:00,308.37,308.44,307.73,308.02,38498.0,284.1861,284.2506,283.5963,283.8635,38498.0
2020-05-06 10:20:00,307.84,308.09,307.29,307.63,41382.0,283.6977,283.928,283.1908,283.5041,41382.0
2020-05-06 10:30:00,307.69,307.69,306.54,306.94,58615.0,283.5594,283.5594,282.4996,282.8682,58615.0
2020-05-06 10:40:00,306.91,308.2,306.73,308.01,50323.0,282.8406,284.0294,282.6747,283.8543,50323.0
2020-05-06 10:50:00,307.88,308.3,307.75,307.94,37696.0,283.7345,284.1216,283.6147,283.7898,37696.0
2020-05-06 11:00:00,307.94,307.98,307.37,307.65,33233.0,283.7898,283.8267,283.2645,283.5226,33233.0
2020-05-06 11:10:00,307.66,308.57,307.63,308.46,53458.0,283.5318,284.3704,283.5041,284.269,53458.0
2020-05-06 11:20:00,308.52,308.98,308.24,308.81,38407.0,284.3243,284.7482,284.0663,284.5916,38407.0
2020-05-06 11:30:00,308.92,310.09,308.91,309.8,28834.0,284.693,285.7712,284.6837,285.5039,28834.0
2020-05-06 11:40:00,309.87,310.05,309.54,309.7,19633.0,285.5684,285.7343,285.2643,285.4118,19633.0
2020-05-06 11:50:00,309.66,309.71,309.02,309.38,19482.0,285.3749,285.421,284.7851,285.1169,19482.0
2020-05-06 12:00:00,309.43,309.44,309.02,309.1,21991.0,285.163,285.1722,284.7851,284.8588,21991.0
2020-05-06 12:10:00,309.06,309.68,308.93,309.62,18916.0,284.822,285.3933,284.7022,285.3381,18916.0
2020-05-06 12:20:00,309.66,310.25,309.42,310.23,54402.0,285.3749,285.9186,285.1537,285.9002,54402.0
2020-05-06 12:30:00,310.2,310.29,309.96,310.2,18905.0,285.8726,285.9555,285.6514,285.8726,18905.0
2020-05-06 12:40:00,310.18,310.4,309.98,310.14,27086.0,285.8541,286.0569,285.6698,285.8173,27086.0
2020-05-06 12:50:00,310.1,310.56,310.1,310.23,21297.0,285.7804,286.2043,285.7804,285.9002,21297.0
2020-05-06 13:00:00,310.24,310.5,309.81,309.85,35280.0,285.9094,286.149,285.5132,285.55,35280.0
2020-05-06 13:10:00,309.91,310.6,309.82,310.53,32202.0,285.6053,286.2412,285.5224,286.1767,32202.0
2020-05-06 13:20:00,310.52,310.77,310.27,310.46,41447.0,286.1675,286.3979,285.9371,286.1122,41447.0
2020-05-06 13:30:00,310.49,310.6,310.38,310.55,25214.0,286.1398,286.2412,286.0385,286.1951,25214.0
2020-05-06 13:40:00,310.53,310.65,310.33,310.42,29509.0,286.1767,286.2873,285.9924,286.0753,29509.0
2020-05-06 13:50:00,310.43,310.6,310.1,310.1,31177.0,286.0845,286.2412,285.7804,285.7804,31177.0
2020-05-06 14:00:00,310.0,310.0,309.35,309.61,28617.0,285.6883,285.6883,285.0892,285.3288,28617.0
2020-05-06 14:10:00,309.55,310.18,309.02,310.18,38126.0,285.2735,285.8541,284.7851,285.8541,38126.0
2020-05-06 14:20:00,310.16,310.97,310.16,310.68,38280.0,285.8357,286.5822,285.8357,286.3149,38280.0
2020-05-06 14:30:00,310.66,311.04,310.5,310.9,28816.0,286.2965,286.6467,286.149,286.5177,28816.0
2020-05-06 14:40:00,310.86,310.87,310.5,310.76,17579.0,286.4808,286.49,286.149,286.3887,17579.0
2020-05-06 14:50:00,310.75,310.77,310.21,310.21,30699.0,286.3794,286.3979,285.8818,285.8818,30699.0
2020-05-06 15:00:00,310.22,310.54,309.56,310.44,27537.0,285.891,286.1859,285.2828,286.0937,27537.0
2020-05-06 15:10:00,310.44,310.44,309.84,310.08,24186.0,286.0937,286.0937,285.5408,285.762,24186.0
2020-05-06 15:20:00,310.06,310.56,310.06,310.38,35034.0,285.7435,286.2043,285.7435,286.0385,35034.0
2020-05-06 15:30:00,310.34,310.38,309.09,309.42,53116.0,286.0016,286.0385,284.8496,285.1537,53116.0
2020-05-06 15:40:00,309.44,309.5,308.58,308.65,64046.0,285.1722,285.2275,284.3796,284.4441,64046.0
2020-05-06 15:50:00,308.55,309.35,308.01,308.89,157090.0,284.352,285.0892,283.8543,284.6653,157090.0
2020-05-07 09:30:00,309.34,309.87,307.55,309.01,97072.0,285.08,285.5684,283.4304,284.7759,97072.0
2020-05-07 09:40:00,309.11,309.46,307.79,308.13,68615.0,284.8681,285.1906,283.6516,283.9649,68615.0
2020-05-07 09:50:00,308.12,309.38,308.02,308.59,33897.0,283.9557,285.1169,283.8635,284.3888,33897.0
2020-05-07 10:00:00,308.61,308.85,307.61,308.51,43017.0,284.4073,284.6284,283.4857,284.3151,43017.0
2020-05-07 10:10:00,308.27,308.94,307.24,307.24,41124.0,284.0939,284.7114,283.1447,283.1447,41124.0
2020-05-07 10:20:00,307.27,307.29,306.03,306.5,67248.0,283.1724,283.1908,282.0296,282.4627,67248.0
2020-05-07 10:30:00,306.47,306.58,305.46,305.74,55111.0,282.4351,282.5365,281.5043,281.7623,55111.0
2020-05-07 10:40:00,305.83,306.59,305.83,306.11,45828.0,281.8453,282.5457,281.8453,282.1033,45828.0
2020-05-07 10:50:00,306.06,306.2,305.47,306.2,30129.0,282.0572,282.1863,281.5135,282.1863,30129.0
2020-05-07 11:00:00,306.23,306.95,306.0,306.64,40579.0,282.2139,282.8774,282.002,282.5918,40579.0
2020-05-07 11:10:00,306.62,306.98,306.51,306.9,56196.0,282.5733,282.9051,282.472,282.8314,56196.0
2020-05-07 11:20:00,306.82,307.57,306.75,307.57,27188.0,282.7576,283.4488,282.6931,283.4488,27188.0
2020-05-07 11:30:00,307.58,308.2,307.37,307.65,37434.0,283.458,284.0294,283.2645,283.5226,37434.0
2020-05-07 11:40:00,307.65,308.88,307.61,308.49,26162.0,283.5226,284.6561,283.4857,284.2967,26162.0
2020-05-07 11:50:00,308.45,308.75,308.14,308.75,16713.0,284.2598,284.5363,283.9741,284.5363,16713.0
2020-05-07 12:00:00,308.8,309.07,308.67,308.99,33235.0,284.5824,284.8312,284.4626,284.7575,33235.0
2020-05-07 12:10:00,308.95,309.01,308.36,308.83,19447.0,284.7206,284.7759,284.1769,284.61,19447.0
2020-05-07 12:20:00,308.78,309.18,308.67,308.87,23711.0,284.5639,284.9326,284.4626,284.6469,23711.0
2020-05-07 12:30:00,308.89,308.96,308.47,308.77,19443.0,284.6653,284.7298,284.2782,284.5547,19443.0
2020-05-07 12:40:00,308.8,309.12,308.71,309.03,26176.0,284.5824,284.8773,284.4994,284.7943,26176.0
2020-05-07 12:50:00,308.98,309.02,308.04,308.43,21118.0,284.7482,284.7851,283.882,284.2414,21118.0
2020-05-07 13:00:00,308.36,308.54,308.01,308.16,17404.0,284.1769,284.3428,283.8543,283.9926,17404.0
2020-05-07 13:10:00,308.17,308.3,307.5,307.56,17243.0,284.0018,284.1216,283.3843,283.4396,17243.0
2020-05-07 13:20:00,307.57,307.81,307.42,307.48,19809.0,283.4488,283.67,283.3106,283.3659,19809.0
2020-05-07 13:30:00,307.57,307.88,307.38,307.5,30236.0,283.4488,283.7345,283.2737,283.3843,30236.0
2020-05-07 13:40:00,307.5,307.85,307.35,307.71,20502.0,283.3843,283.7069,283.2461,283.5778,20502.0
2020-05-07 13:50:00,307.75,307.8,307.25,307.43,25915.0,283.6147,283.6608,283.1539,283.3198,25915.0
2020-05-07 14:00:00,307.46,307.5,306.94,306.94,22531.0,283.3475,283.3843,282.8682,282.8682,22531.0
2020-05-07 14:10:00,306.9,306.9,306.01,306.03,38193.0,282.8314,282.8314,282.0112,282.0296,38193.0
2020-05-07 14:20:00,306.06,306.38,305.87,306.37,31485.0,282.0572,282.3522,281.8821,282.3429,31485.0
2020-05-07 14:30:00,306.43,307.11,306.43,307.1,20523.0,282.3982,283.0249,282.3982,283.0157,20523.0
2020-05-07 14:40:00,307.04,307.18,306.81,307.09,22094.0,282.9604,283.0894,282.7484,283.0065,22094.0
2020-05-07 14:50:00,307.13,307.72,307.01,307.09,43655.0,283.0433,283.5871,282.9327,283.0065,43655.0
2020-05-07 15:00:00,306.97,307.7,306.43,307.66,40475.0,282.8959,283.5686,282.3982,283.5318,40475.0
2020-05-07 15:10:00,307.63,307.82,306.4,306.74,29002.0,283.5041,283.6792,282.3706,282.6839,29002.0
2020-05-07 15:20:00,306.85,306.89,306.55,306.67,29056.0,282.7853,282.8222,282.5088,282.6194,29056.0
2020-05-07 15:30:00,306.68,306.93,306.37,306.57,65928.0,282.6286,282.859,282.3429,282.5273,65928.0
2020-05-07 15:40:00,306.54,306.85,305.8,305.92,88501.0,282.4996,282.7853,281.8176,281.9282,88501.0
2020-05-07 15:50:00,305.83,306.12,304.53,304.99,176593.0,281.8453,282.1125,280.6472,281.0712,176593.0
2020-05-08 09:30:00,306.11,306.59,305.29,305.71,126007.0,282.1033,282.5457,281.3476,281.7347,126007.0
2020-05-08 09:40:00,305.61,307.18,305.61,306.74,49619.0,281.6425,283.0894,281.6425,282.6839,49619.0
2020-05-08 09:50:00,306.85,306.98,306.09,306.29,31507.0,282.7853,282.9051,282.0849,282.2692,31507.0
2020-05-08 10:00:00,306.36,306.78,305.96,306.07,36278.0,282.3337,282.7208,281.9651,282.0665,36278.0
2020-05-08 10:10:00,306.01,306.15,305.65,305.87,38436.0,282.0112,282.1402,281.6794,281.8821,38436.0
2020-05-08 10:20:00,305.88,305.88,305.07,305.59,57542.0,281.8914,281.8914,281.1449,281.6241,57542.0
2020-05-08 10:30:00,305.61,305.61,305.12,305.2,37008.0,281.6425,281.6425,281.191,281.2647,37008.0
2020-05-08 10:40:00,305.19,305.36,304.65,304.65,47504.0,281.2555,281.4121,280.7578,280.7578,47504.0
2020-05-08 10:50:00,304.72,304.72,304.15,304.15,52520.0,280.8223,280.8223,280.297,280.297,52520.0
2020-05-08 11:00:00,304.17,304.19,303.7,304.0,71638.0,280.3155,280.3339,279.8823,280.1588,71638.0
2020-05-08 11:10:00,303.94,304.15,303.8,304.03,56528.0,280.1035,280.297,279.9745,280.1865,56528.0
2020-05-08 11:20:00,304.05,304.44,303.82,304.19,32469.0,280.2049,280.5643,279.9929,280.3339,32469.0
2020-05-08 11:30:00,304.17,304.94,304.17,304.71,32758.0,280.3155,281.0251,280.3155,280.8131,32758.0
2020-05-08 11:40:00,304.68,305.8,304.38,305.24,47070.0,280.7855,281.8176,280.509,281.3016,47070.0
2020-05-08 11:50:00,305.25,305.74,305.25,305.64,26577.0,281.3108,281.7623,281.3108,281.6702,26577.0
2020-05-08 12:00:00,305.72,306.04,305.65,305.9,32270.0,281.7439,282.0388,281.6794,281.9098,32270.0
2020-05-08 12:10:00,305.84,306.0,305.42,305.92,24051.0,281.8545,282.002,281.4674,281.9282,24051.0
2020-05-08 12:20:00,305.9,306.3,305.86,306.3,26143.0,281.9098,282.2784,281.8729,282.2784,26143.0
2020-05-08 12:30:00,306.26,306.26,305.79,305.96,17120.0,282.2416,282.2416,281.8084,281.9651,17120.0
2020-05-08 12:40:00,305.99,306.39,305.94,306.17,23746.0,281.9927,282.3614,281.9467,282.1586,23746.0
2020-05-08 12:50:00,306.22,306.26,305.83,306.06,13331.0,282.2047,282.2416,281.8453,282.0572,13331.0
2020-05-08 13:00:00,306.01,306.11,305.55,305.6,11882.0,282.0112,282.1033,281.5872,281.6333,11882.0
2020-05-08 13:10:00,305.69,305.75,305.4,305.6,12964.0,281.7163,281.7716,281.449,281.6333,12964.0
2020-05-08 13:20:00,305.49,305.69,305.2,305.32,13764.0,281.532,281.7163,281.2647,281.3753,13764.0
2020-05-08 13:30:00,305.26,305.33,305.04,305.33,11680.0,281.32,281.3845,281.1172,281.3845,11680.0
2020-05-08 13:40:00,305.31,305.31,304.5,304.71,31872.0,281.3661,281.3661,280.6196,280.8131,31872.0
2020-05-08 13:50:00,304.78,305.16,304.64,304.95,23559.0,280.8776,281.2278,280.7486,281.0343,23559.0
2020-05-08 14:00:00,304.96,305.02,304.66,304.9,17312.0,281.0435,281.0988,280.767,280.9882,17312.0
2020-05-08 14:10:00,304.83,305.14,304.83,305.11,24210.0,280.9237,281.2094,280.9237,281.1818,24210.0
2020-05-08 14:20:00,305.11,305.4,304.95,305.1,23708.0,281.1818,281.449,281.0343,281.1725,23708.0
2020-05-08 14:30:00,305.1,305.25,304.95,305.02,14152.0,281.1725,281.3108,281.0343,281.0988,14152.0
2020-05-08 14:40:00,305.04,305.19,304.87,305.11,13337.0,281.1172,281.2555,280.9606,281.1818,13337.0
2020-05-08 14:50:00,305.1,305.27,305.01,305.19,17874.0,281.1725,281.3292,281.0896,281.2555,17874.0
2020-05-08 15:00:00,305.24,305.7,305.14,305.27,24694.0,281.3016,281.7255,281.2094,281.3292,24694.0
2020-05-08 15:10:00,305.27,305.31,304.78,304.86,21923.0,281.3292,281.3661,280.8776,280.9514,21923.0
2020-05-08 15:20:00,304.86,305.03,304.7,304.88,19622.0,280.9514,281.108,280.8039,280.9698,19622.0
2020-05-08 15:30:00,304.91,305.64,304.78,305.5,24440.0,280.9974,281.6702,280.8776,281.5412,24440.0
2020-05-08 15:40:00,305.5,305.82,304.91,305.43,52426.0,281.5412,281.8361,280.9974,281.4767,52426.0
2020-05-08 15:50:00,305.4,306.04,305.11,305.99,120298.0,281.449,282.0388,281.1818,281.9927,120298.0
2020-05-11 09:30:00,305.64,309.12,305.0,309.02,113962.0,281.6702,284.8773,281.0804,284.7851,113962.0
2020-05-11 09:40:00,309.07,309.34,308.53,309.07,56632.0,284.8312,285.08,284.3335,284.8312,56632.0
2020-05-11 09:50:00,309.07,309.77,308.92,309.48,67123.0,284.8312,285.4763,284.693,285.209,67123.0
2020-05-11 10:00:00,309.39,310.5,309.3,310.48,52526.0,285.1261,286.149,285.0432,286.1306,52526.0
2020-05-11 10:10:00,310.51,310.75,309.63,309.82,41766.0,286.1583,286.3794,285.3473,285.5224,41766.0
2020-05-11 10:20:00,309.7,309.97,309.23,309.62,31123.0,285.4118,285.6606,284.9786,285.3381,31123.0
2020-05-11 10:30:00,309.56,309.78,309.06,309.51,24539.0,285.2828,285.4855,284.822,285.2367,24539.0
2020-05-11 10:40:00,309.54,309.89,309.29,309.86,16214.0,285.2643,285.5869,285.0339,285.5592,16214.0
2020-05-11 10:50:00,309.81,309.9,308.85,308.91,23326.0,285.5132,285.5961,284.6284,284.6837,23326.0
2020-05-11 11:00:00,308.92,309.21,308.61,308.67,17275.0,284.693,284.9602,284.4073,284.4626,17275.0
2020-05-11 11:10:00,308.64,309.39,308.56,309.39,14385.0,284.4349,285.1261,284.3612,285.1261,14385.0
2020-05-11 11:20:00,309.35,309.97,309.34,309.96,24709.0,285.0892,285.6606,285.08,285.6514,24709.0
2020-05-11 11:30:00,309.96,310.33,309.85,309.85,31903.0,285.6514,285.9924,285.55,285.55,31903.0
2020-05-11 11:40:00,309.89,310.0,309.66,309.8,12576.0,285.5869,285.6883,285.3749,285.5039,12576.0
2020-05-11 11:50:00,309.85,309.97,309.49,309.93,11028.0,285.55,285.6606,285.2183,285.6237,11028.0
2020-05-11 12:00:00,309.97,310.08,309.81,310.04,11024.0,285.6606,285.762,285.5132,285.7251,11024.0
2020-05-11 12:10:00,310.08,310.25,309.92,309.96,13944.0,285.762,285.9186,285.6145,285.6514,13944.0
2020-05-11 12:20:00,310.04,310.37,310.0,310.26,17550.0,285.7251,286.0292,285.6883,285.9279,17550.0
2020-05-11 12:30:00,310.27,310.46,310.22,310.27,13353.0,285.9371,286.1122,285.891,285.9371,13353.0
2020-05-11 12:40:00,310.27,310.3,309.83,309.9,18799.0,285.9371,285.9647,285.5316,285.5961,18799.0
2020-05-11 12:50:00,309.92,309.99,309.62,309.84,12113.0,285.6145,285.679,285.3381,285.5408,12113.0
2020-05-11 13:00:00,309.89,310.21,309.76,310.21,20216.0,285.5869,285.8818,285.4671,285.8818,20216.0
2020-05-11 13:10:00,310.21,310.31,309.98,310.31,14553.0,285.8818,285.9739,285.6698,285.9739,14553.0
2020-05-11 13:20:00,310.4,310.58,310.23,310.55,18801.0,286.0569,286.2228,285.9002,286.1951,18801.0
2020-05-11 13:30:00,310.53,311.33,310.51,311.28,45506.0,286.1767,286.9139,286.1583,286.8679,45506.0
2020-05-11 13:40:00,311.23,311.83,311.16,311.41,34938.0,286.8218,287.3747,286.7573,286.9877,34938.0
2020-05-11 13:50:00,311.33,311.59,311.02,311.46,19149.0,286.9139,287.1536,286.6283,287.0338,19149.0
2020-05-11 14:00:00,311.5,311.56,310.97,311.17,20596.0,287.0706,287.1259,286.5822,286.7665,20596.0
2020-05-11 14:10:00,311.25,311.28,310.59,310.88,21720.0,286.8402,286.8679,286.232,286.4992,21720.0
2020-05-11 14:20:00,310.86,311.1,310.35,310.66,22373.0,286.4808,286.702,286.0108,286.2965,22373.0
2020-05-11 14:30:00,310.68,311.18,310.65,311.16,14585.0,286.3149,286.7757,286.2873,286.7573,14585.0
2020-05-11 14:40:00,311.17,311.4,310.94,310.97,14611.0,286.7665,286.9785,286.5545,286.5822,14611.0
2020-05-11 14:50:00,311.03,311.39,310.96,311.12,21616.0,286.6375,286.9692,286.573,286.7204,21616.0
2020-05-11 15:00:00,311.21,311.68,311.12,311.61,30991.0,286.8034,287.2365,286.7204,287.172,30991.0
2020-05-11 15:10:00,311.65,311.65,310.71,310.8,19175.0,287.2089,287.2089,286.3426,286.4255,19175.0
2020-05-11 15:20:00,310.82,310.92,310.49,310.81,21218.0,286.4439,286.5361,286.1398,286.4347,21218.0
2020-05-11 15:30:00,310.67,310.9,310.13,310.35,29189.0,286.3057,286.5177,285.8081,286.0108,29189.0
2020-05-11 15:40:00,310.35,310.89,310.25,310.43,28041.0,286.0108,286.5085,285.9186,286.0845,28041.0
2020-05-11 15:50:00,310.31,310.75,309.95,310.18,88798.0,285.9739,286.3794,285.6422,285.8541,88798.0
2020-05-12 09:30:00,310.84,311.55,309.5,309.75,87370.0,286.4624,287.1167,285.2275,285.4579,87370.0
2020-05-12 09:40:00,309.68,310.5,309.24,310.41,49799.0,285.3933,286.149,284.9879,286.0661,49799.0
2020-05-12 09:50:00,310.34,310.45,309.52,310.41,34184.0,286.0016,286.103,285.2459,286.0661,34184.0
2020-05-12 10:00:00,310.4,311.5,310.4,311.13,47249.0,286.0569,287.0706,286.0569,286.7296,47249.0
2020-05-12 10:10:00,311.13,311.31,310.52,310.65,24635.0,286.7296,286.8955,286.1675,286.2873,24635.0
2020-05-12 10:20:00,310.63,310.87,309.87,309.97,43178.0,286.2688,286.49,285.5684,285.6606,43178.0
2020-05-12 10:30:00,310.02,311.24,309.76,310.75,44586.0,285.7067,286.831,285.4671,286.3794,44586.0
2020-05-12 10:40:00,310.75,310.76,310.05,310.31,19014.0,286.3794,286.3887,285.7343,285.9739,19014.0
2020-05-12 10:50:00,310.27,310.87,310.27,310.5,19786.0,285.9371,286.49,285.9371,286.149,19786.0
2020-05-12 11:00:00,310.59,310.81,309.5,309.87,35325.0,286.232,286.4347,285.2275,285.5684,35325.0
2020-05-12 11:10:00,309.93,310.47,309.93,310.33,30164.0,285.6237,286.1214,285.6237,285.9924,30164.0
2020-05-12 11:20:00,310.28,310.36,309.66,309.68,26103.0,285.9463,286.02,285.3749,285.3933,26103.0
2020-05-12 11:30:00,309.73,310.21,309.04,309.04,29506.0,285.4394,285.8818,284.8035,284.8035,29506.0
2020-05-12 11:40:00,309.02,309.45,308.95,309.13,27247.0,284.7851,285.1814,284.7206,284.8865,27247.0
2020-05-12 11:50:00,309.15,309.2,308.79,308.8,24148.0,284.9049,284.951,284.5731,284.5824,24148.0
2020-05-12 12:00:00,308.82,308.82,307.81,308.0,30760.0,284.6008,284.6008,283.67,283.8451,30760.0
2020-05-12 12:10:00,307.97,307.98,307.29,307.98,37337.0,283.8175,283.8267,283.1908,283.8267,37337.0
2020-05-12 12:20:00,307.98,308.28,307.85,308.1,21421.0,283.8267,284.1031,283.7069,283.9373,21421.0
2020-05-12 12:30:00,308.14,308.27,307.77,307.92,22153.0,283.9741,284.0939,283.6331,283.7714,22153.0
2020-05-12 12:40:00,307.84,307.84,307.19,307.4,15099.0,283.6977,283.6977,283.0986,283.2922,15099.0
2020-05-12 12:50:00,307.41,308.14,307.33,308.05,20349.0,283.3014,283.9741,283.2276,283.8912,20349.0
2020-05-12 13:00:00,308.04,308.12,307.67,307.84,37592.0,283.882,283.9557,283.541,283.6977,37592.0
2020-05-12 13:10:00,307.8,307.81,307.16,307.16,28098.0,283.6608,283.67,283.071,283.071,28098.0
2020-05-12 13:20:00,307.11,307.29,306.92,306.92,48030.0,283.0249,283.1908,282.8498,282.8498,48030.0
2020-05-12 13:30:00,306.93,307.48,306.91,307.46,15880.0,282.859,283.3659,282.8406,283.3475,15880.0
2020-05-12 13:40:00,307.45,307.9,307.4,307.77,16115.0,283.3382,283.7529,283.2922,283.6331,16115.0
2020-05-12 13:50:00,307.72,307.81,307.63,307.71,13697.0,283.5871,283.67,283.5041,283.5778,13697.0
2020-05-12 14:00:00,307.74,308.18,307.74,308.13,22097.0,283.6055,284.011,283.6055,283.9649,22097.0
2020-05-12 14:10:00,308.09,308.18,307.74,307.93,16517.0,283.928,284.011,283.6055,283.7806,16517.0
2020-05-12 14:20:00,307.99,308.38,307.98,308.3,21599.0,283.8359,284.1953,283.8267,284.1216,21599.0
2020-05-12 14:30:00,308.27,308.54,308.05,308.44,17193.0,284.0939,284.3428,283.8912,284.2506,17193.0
2020-05-12 14:40:00,308.4,308.47,307.71,308.06,23782.0,284.2137,284.2782,283.5778,283.9004,23782.0
2020-05-12 14:50:00,308.01,308.27,307.8,307.83,16922.0,283.8543,284.0939,283.6608,283.6884,16922.0
2020-05-12 15:00:00,307.87,307.88,307.0,307.03,32371.0,283.7253,283.7345,282.9235,282.9512,32371.0
2020-05-12 15:10:00,307.02,307.06,306.57,306.69,23330.0,282.942,282.9788,282.5273,282.6378,23330.0
2020-05-12 15:20:00,306.66,306.96,306.22,306.66,38961.0,282.6102,282.8867,282.2047,282.6102,38961.0
2020-05-12 15:30:00,306.63,306.88,305.82,306.28,48447.0,282.5825,282.8129,281.8361,282.26,48447.0
2020-05-12 15:40:00,306.2,306.2,305.41,305.46,50792.0,282.1863,282.1863,281.4582,281.5043,50792.0
2020-05-12 15:50:00,305.4,305.67,304.79,304.84,183312.0,281.449,281.6978,280.8868,280.9329,183312.0
2020-05-13 09:30:00,304.83,306.4,304.11,304.86,97877.0,280.9237,282.3706,280.2602,280.9514,97877.0
2020-05-13 09:40:00,304.84,305.05,304.24,304.6,48974.0,280.9329,281.1265,280.38,280.7117,48974.0
2020-05-13 09:50:00,304.52,305.41,304.52,305.0,48196.0,280.638,281.4582,280.638,281.0804,48196.0
2020-05-13 10:00:00,304.89,306.31,304.82,305.4,99875.0,280.979,282.2876,280.9145,281.449,99875.0
2020-05-13 10:10:00,305.35,305.43,304.72,304.96,64085.0,281.4029,281.4767,280.8223,281.0435,64085.0
2020-05-13 10:20:00,305.0,305.78,304.76,305.3,53252.0,281.0804,281.7992,280.8592,281.3569,53252.0
2020-05-13 10:30:00,305.39,305.57,304.96,305.23,110738.0,281.4398,281.6057,281.0435,281.2923,110738.0
2020-05-13 10:40:00,305.28,305.43,304.93,304.93,32597.0,281.3384,281.4767,281.0159,281.0159,32597.0
2020-05-13 10:50:00,304.93,304.98,303.88,303.99,30255.0,281.0159,281.0619,280.0482,280.1496,30255.0
2020-05-13 11:00:00,303.95,304.07,303.09,303.65,46710.0,280.1127,280.2233,279.3202,279.8363,46710.0
2020-05-13 11:10:00,303.55,305.22,303.55,304.35,59105.0,279.7441,281.2831,279.7441,280.4814,59105.0
2020-05-13 11:20:00,304.25,304.25,303.25,303.78,33109.0,280.3892,280.3892,279.4676,279.9561,33109.0
2020-05-13 11:30:00,303.73,304.12,303.0,303.11,31586.0,279.91,280.2694,279.2372,279.3386,31586.0
2020-05-13 11:40:00,303.02,303.14,301.91,302.13,72311.0,279.2557,279.3662,278.2327,278.4355,72311.0
2020-05-13 11:50:00,302.26,302.79,301.5,302.38,46958.0,278.5553,279.0437,277.8549,278.6659,46958.0
2020-05-13 12:00:00,302.33,302.65,301.86,301.99,40317.0,278.6198,278.9147,278.1866,278.3064,40317.0
2020-05-13 12:10:00,302.02,302.43,301.51,301.71,54513.0,278.3341,278.7119,277.8641,278.0484,54513.0
2020-05-13 12:20:00,301.68,302.27,301.67,301.75,33305.0,278.0207,278.5645,278.0115,278.0853,33305.0
2020-05-13 12:30:00,301.79,302.68,301.68,302.57,43098.0,278.1221,278.9423,278.0207,278.841,43098.0
2020-05-13 12:40:00,302.61,303.31,302.4,303.22,40882.0,278.8778,279.5229,278.6843,279.44,40882.0
2020-05-13 12:50:00,303.18,303.58,302.7,302.82,50405.0,279.4031,279.7717,278.9608,279.0713,50405.0
2020-05-13 13:00:00,302.87,302.99,301.8,301.97,30874.0,279.1174,279.228,278.1313,278.288,30874.0
2020-05-13 13:10:00,302.06,302.62,302.06,302.16,23862.0,278.3709,278.887,278.3709,278.4631,23862.0
2020-05-13 13:20:00,302.16,302.41,301.87,302.21,20300.0,278.4631,278.6935,278.1958,278.5092,20300.0
2020-05-13 13:30:00,302.16,302.53,301.96,302.53,18027.0,278.4631,278.8041,278.2788,278.8041,18027.0
2020-05-13 13:40:00,302.68,302.74,302.04,302.5,16197.0,278.9423,278.9976,278.3525,278.7764,16197.0
2020-05-13 13:50:00,302.66,302.88,302.11,302.57,16958.0,278.9239,279.1266,278.417,278.841,16958.0
2020-05-13 14:00:00,302.51,302.87,302.45,302.7,24449.0,278.7857,279.1174,278.7304,278.9608,24449.0
2020-05-13 14:10:00,302.65,303.26,302.54,302.69,48443.0,278.9147,279.4768,278.8133,278.9515,48443.0
2020-05-13 14:20:00,302.69,302.73,301.91,301.91,26219.0,278.9515,278.9884,278.2327,278.2327,26219.0
2020-05-13 14:30:00,301.97,302.09,301.62,301.82,17974.0,278.288,278.3986,277.9655,278.1498,17974.0
2020-05-13 14:40:00,301.87,301.93,301.33,301.56,25717.0,278.1958,278.2511,277.6982,277.9102,25717.0
2020-05-13 14:50:00,301.61,301.67,300.99,301.04,44489.0,277.9562,278.0115,277.3849,277.4309,44489.0
2020-05-13 15:00:00,301.09,302.18,301.05,301.66,71943.0,277.477,278.4815,277.4402,278.0023,71943.0
2020-05-13 15:10:00,301.8,301.89,300.76,301.13,33957.0,278.1313,278.2143,277.1729,277.5139,33957.0
2020-05-13 15:20:00,301.24,301.4,300.12,300.78,43475.0,277.6153,277.7627,276.5831,277.1913,43475.0
2020-05-13 15:30:00,300.77,301.16,300.14,300.75,86165.0,277.1821,277.5415,276.6015,277.1637,86165.0
2020-05-13 15:40:00,300.79,301.26,300.5,301.14,77077.0,277.2005,277.6337,276.9333,277.5231,77077.0
2020-05-13 15:50:00,301.28,302.49,301.15,302.16,168249.0,277.6521,278.7672,277.5323,278.4631,168249.0
2020-05-14 09:30:00,301.5,302.88,300.54,300.93,186056.0,277.8549,279.1266,276.9702,277.3296,186056.0
2020-05-14 09:40:00,300.8,301.07,300.42,300.52,41335.0,277.2098,277.4586,276.8596,276.9517,41335.0
2020-05-14 09:50:00,300.54,300.7,298.47,298.9,94157.0,276.9702,277.1176,275.0625,275.4588,94157.0
2020-05-14 10:00:00,298.84,299.23,297.92,298.03,94362.0,275.4035,275.7629,274.5556,274.657,94362.0
2020-05-14 10:10:00,298.06,298.72,297.8,297.91,62546.0,274.6846,275.2929,274.445,274.5464,62546.0
2020-05-14 10:20:00,297.9,298.11,295.42,295.5,89159.0,274.5372,274.7307,272.2517,272.3254,89159.0
2020-05-14 10:30:00,295.51,296.23,295.11,295.88,80928.0,272.3346,272.9982,271.966,272.6756,80928.0
2020-05-14 10:40:00,295.82,296.32,295.01,295.78,90588.0,272.6203,273.0811,271.8738,272.5835,90588.0
2020-05-14 10:50:00,295.78,295.82,294.53,294.8,123177.0,272.5835,272.6203,271.4315,271.6803,123177.0
2020-05-14 11:00:00,295.01,295.94,294.8,295.74,90807.0,271.8738,272.7309,271.6803,272.5466,90807.0
2020-05-14 11:10:00,295.74,297.25,295.74,297.15,111162.0,272.5466,273.9382,272.5466,273.846,111162.0
2020-05-14 11:20:00,297.16,298.19,296.6,298.19,107502.0,273.8552,274.8045,273.3391,274.8045,107502.0
2020-05-14 11:30:00,298.27,300.11,298.01,299.09,93627.0,274.8782,276.5739,274.6386,275.6339,93627.0
2020-05-14 11:40:00,299.12,299.32,298.7,298.98,62309.0,275.6615,275.8458,275.2745,275.5325,62309.0
2020-05-14 11:50:00,298.94,299.19,298.12,298.18,32797.0,275.4956,275.726,274.7399,274.7952,32797.0
2020-05-14 12:00:00,298.21,298.43,297.79,298.1,28114.0,274.8229,275.0256,274.4358,274.7215,28114.0
2020-05-14 12:10:00,298.04,298.79,297.85,298.63,36427.0,274.6662,275.3574,274.4911,275.2099,36427.0
2020-05-14 12:20:00,298.72,299.39,298.69,299.0,32277.0,275.2929,275.9103,275.2652,275.5509,32277.0
2020-05-14 12:30:00,299.03,299.26,298.54,298.55,19715.0,275.5786,275.7905,275.127,275.1362,19715.0
2020-05-14 12:40:00,298.39,298.75,298.23,298.47,20516.0,274.9888,275.3205,274.8413,275.0625,20516.0
2020-05-14 12:50:00,298.43,299.26,298.3,299.24,29848.0,275.0256,275.7905,274.9058,275.7721,29848.0
2020-05-14 13:00:00,299.26,299.57,299.19,299.42,25716.0,275.7905,276.0762,275.726,275.938,25716.0
2020-05-14 13:10:00,299.31,299.49,299.07,299.31,22339.0,275.8366,276.0025,275.6154,275.8366,22339.0
2020-05-14 13:20:00,299.35,299.39,298.62,299.04,28322.0,275.8735,275.9103,275.2007,275.5878,28322.0
2020-05-14 13:30:00,299.07,299.36,299.04,299.04,22356.0,275.6154,275.8827,275.5878,275.5878,22356.0
2020-05-14 13:40:00,299.06,299.22,298.91,299.12,37851.0,275.6062,275.7537,275.468,275.6615,37851.0
2020-05-14 13:50:00,299.14,299.16,298.62,298.91,22893.0,275.6799,275.6984,275.2007,275.468,22893.0
2020-05-14 14:00:00,298.96,299.03,298.32,298.55,32734.0,275.5141,275.5786,274.9243,275.1362,32734.0
2020-05-14 14:10:00,298.55,298.72,298.3,298.53,41436.0,275.1362,275.2929,274.9058,275.1178,41436.0
2020-05-14 14:20:00,298.52,299.18,298.4,299.09,64585.0,275.1086,275.7168,274.998,275.6339,64585.0
2020-05-14 14:30:00,299.11,299.4,298.53,298.64,35692.0,275.6523,275.9196,275.1178,275.2192,35692.0
2020-05-14 14:40:00,298.68,298.97,298.12,298.19,32618.0,275.256,275.5233,274.7399,274.8045,32618.0
2020-05-14 14:50:00,298.16,298.69,298.0,298.6,42901.0,274.7768,275.2652,274.6294,275.1823,42901.0
2020-05-14 15:00:00,298.56,299.14,298.3,298.92,45268.0,275.1454,275.6799,274.9058,275.4772,45268.0
2020-05-14 15:10:00,298.98,299.5,298.86,299.29,84020.0,275.5325,276.0117,275.4219,275.8182,84020.0
2020-05-14 15:20:00,299.2,299.69,299.2,299.62,63860.0,275.7352,276.1868,275.7352,276.1223,63860.0
2020-05-14 15:30:00,299.6,299.74,298.91,299.04,57952.0,276.1039,276.2329,275.468,275.5878,57952.0
2020-05-14 15:40:00,299.06,299.54,298.88,299.34,67810.0,275.6062,276.0486,275.4403,275.8643,67810.0
2020-05-14 15:50:00,299.52,299.92,299.31,299.75,198583.0,276.0301,276.3988,275.8366,276.2421,198583.0
2020-05-15 09:30:00,298.5,299.84,297.35,298.71,233061.0,275.0901,276.3251,274.0303,275.2837,233061.0
2020-05-15 09:40:00,298.79,299.0,297.65,297.95,75540.0,275.3574,275.5509,274.3068,274.5833,75540.0
2020-05-15 09:50:00,297.94,298.68,297.68,298.43,80622.0,274.5741,275.256,274.3344,275.0256,80622.0
2020-05-15 10:00:00,298.49,299.2,297.06,297.63,68613.0,275.0809,275.7352,273.7631,274.2884,68613.0
2020-05-15 10:10:00,297.56,298.46,297.53,297.94,50738.0,274.2239,275.0533,274.1962,274.5741,50738.0
2020-05-15 10:20:00,297.96,298.02,297.07,297.42,72314.0,274.5925,274.6478,273.7723,274.0948,72314.0
2020-05-15 10:30:00,297.42,297.65,296.46,297.07,78733.0,274.0948,274.3068,273.2101,273.7723,78733.0
2020-05-15 10:40:00,297.17,297.73,296.91,297.65,38295.0,273.8644,274.3805,273.6248,274.3068,38295.0
2020-05-15 10:50:00,297.57,298.1,296.61,296.62,37198.0,274.2331,274.7215,273.3484,273.3576,37198.0
2020-05-15 11:00:00,296.56,296.67,296.01,296.02,53063.0,273.3023,273.4037,272.7954,272.8046,53063.0
2020-05-15 11:10:00,296.07,296.65,296.06,296.1,44011.0,272.8507,273.3852,272.8415,272.8784,44011.0
2020-05-15 11:20:00,296.06,296.63,295.86,296.36,35448.0,272.8415,273.3668,272.6572,273.118,35448.0
2020-05-15 11:30:00,296.45,296.76,296.27,296.36,22213.0,273.2009,273.4866,273.035,273.118,22213.0
2020-05-15 11:40:00,296.37,296.76,296.12,296.3,24948.0,273.1272,273.4866,272.8968,273.0627,24948.0
2020-05-15 11:50:00,296.27,296.45,296.03,296.26,25335.0,273.035,273.2009,272.8139,273.0258,25335.0
2020-05-15 12:00:00,296.26,296.62,296.08,296.19,60616.0,273.0258,273.3576,272.8599,272.9613,60616.0
2020-05-15 12:10:00,296.17,296.6,296.15,296.51,34452.0,272.9429,273.3391,272.9244,273.2562,34452.0
2020-05-15 12:20:00,296.64,297.26,296.63,296.99,38459.0,273.376,273.9474,273.3668,273.6986,38459.0
2020-05-15 12:30:00,296.99,297.61,296.87,297.61,41987.0,273.6986,274.2699,273.588,274.2699,41987.0
2020-05-15 12:40:00,297.6,298.0,296.63,296.86,47178.0,274.2607,274.6294,273.3668,273.5788,47178.0
2020-05-15 12:50:00,296.82,297.06,296.7,296.83,27900.0,273.5419,273.7631,273.4313,273.5511,27900.0
2020-05-15 13:00:00,296.8,297.1,296.6,297.1,43577.0,273.5235,273.7999,273.3391,273.7999,43577.0
2020-05-15 13:10:00,297.14,297.9,297.11,297.82,34440.0,273.8368,274.5372,273.8092,274.4635,34440.0
2020-05-15 13:20:00,297.8,298.05,297.72,298.03,33303.0,274.445,274.6754,274.3713,274.657,33303.0
2020-05-15 13:30:00,297.99,298.04,297.51,297.69,26749.0,274.6201,274.6662,274.1778,274.3437,26749.0
2020-05-15 13:40:00,297.64,297.71,297.31,297.6,26066.0,274.2976,274.3621,273.9935,274.2607,26066.0
2020-05-15 13:50:00,297.63,298.08,297.57,297.88,46314.0,274.2884,274.7031,274.2331,274.5188,46314.0
2020-05-15 14:00:00,297.85,298.12,297.08,297.12,99735.0,274.4911,274.7399,273.7815,273.8184,99735.0
2020-05-15 14:10:00,297.12,297.23,296.92,297.04,69885.0,273.8184,273.9197,273.6341,273.7446,69885.0
2020-05-15 14:20:00,296.95,297.64,296.81,297.5,78832.0,273.6617,274.2976,273.5327,274.1686,78832.0
2020-05-15 14:30:00,297.49,297.62,297.06,297.23,40164.0,274.1594,274.2792,273.7631,273.9197,40164.0
2020-05-15 14:40:00,297.23,297.58,297.14,297.36,26698.0,273.9197,274.2423,273.8368,274.0395,26698.0
2020-05-15 14:50:00,297.36,297.72,297.07,297.19,49073.0,274.0395,274.3713,273.7723,273.8829,49073.0
2020-05-15 15:00:00,297.26,298.14,297.06,298.04,69194.0,273.9474,274.7584,273.7631,274.6662,69194.0
2020-05-15 15:10:00,298.08,298.17,297.39,297.57,48558.0,274.7031,274.786,274.0672,274.2331,48558.0
2020-05-15 15:20:00,297.52,297.75,297.35,297.53,74187.0,274.187,274.399,274.0303,274.1962,74187.0
2020-05-15 15:30:00,297.61,298.14,297.61,297.63,93191.0,274.2699,274.7584,274.2699,274.2884,93191.0
2020-05-15 15:40:00,297.69,298.22,297.35,298.09,72413.0,274.3437,274.8321,274.0303,274.7123,72413.0
2020-05-15 15:50:00,298.1,299.3,297.27,299.21,170614.0,274.7215,275.8274,273.9566,275.7445,170614.0
2020-05-18 09:30:00,301.98,302.68,301.16,301.72,267698.0,278.2972,278.9423,277.5415,278.0576,267698.0
2020-05-18 09:40:00,301.75,303.19,301.41,301.6,203222.0,278.0853,279.4123,277.7719,277.947,203222.0
2020-05-18 09:50:00,301.7,301.92,300.45,301.36,116015.0,278.0392,278.2419,276.8872,277.7258,116015.0
2020-05-18 10:00:00,301.41,301.85,301.01,301.38,75318.0,277.7719,278.1774,277.4033,277.7443,75318.0
2020-05-18 10:10:00,301.27,301.31,300.53,300.58,70554.0,277.6429,277.6798,276.9609,277.007,70554.0
2020-05-18 10:20:00,300.58,301.15,300.0,300.98,70917.0,277.007,277.5323,276.4725,277.3756,70917.0
2020-05-18 10:30:00,301.01,301.27,300.52,300.65,36028.0,277.4033,277.6429,276.9517,277.0715,36028.0
2020-05-18 10:40:00,300.6,301.05,300.46,300.48,48199.0,277.0254,277.4402,276.8964,276.9149,48199.0
2020-05-18 10:50:00,300.56,301.57,300.54,301.33,56855.0,276.9886,277.9194,276.9702,277.6982,56855.0
2020-05-18 11:00:00,301.33,301.58,300.88,301.0,51193.0,277.6982,277.9286,277.2835,277.3941,51193.0
2020-05-18 11:10:00,301.0,301.39,300.84,301.35,52837.0,277.3941,277.7535,277.2466,277.7166,52837.0
2020-05-18 11:20:00,301.3,301.45,300.95,301.13,27273.0,277.6706,277.8088,277.348,277.5139,27273.0
2020-05-18 11:30:00,301.26,301.65,301.15,301.45,41739.0,277.6337,277.9931,277.5323,277.8088,41739.0
2020-05-18 11:40:00,301.48,301.64,301.05,301.48,35466.0,277.8364,277.9839,277.4402,277.8364,35466.0
2020-05-18 11:50:00,301.5,301.72,301.24,301.43,27650.0,277.8549,278.0576,277.6153,277.7904,27650.0
2020-05-18 12:00:00,301.44,301.44,300.9,300.99,28194.0,277.7996,277.7996,277.3019,277.3849,28194.0
2020-05-18 12:10:00,301.01,301.57,300.87,301.5,33447.0,277.4033,277.9194,277.2743,277.8549,33447.0
2020-05-18 12:20:00,301.5,301.63,301.14,301.19,25651.0,277.8549,277.9747,277.5231,277.5692,25651.0
2020-05-18 12:30:00,301.15,301.27,300.58,300.89,30142.0,277.5323,277.6429,277.007,277.2927,30142.0
2020-05-18 12:40:00,300.91,300.94,300.61,300.77,21211.0,277.3111,277.3388,277.0347,277.1821,21211.0
2020-05-18 12:50:00,300.77,301.02,300.6,300.66,20139.0,277.1821,277.4125,277.0254,277.0807,20139.0
2020-05-18 13:00:00,300.67,300.67,300.13,300.15,28270.0,277.09,277.09,276.5923,276.6107,28270.0
2020-05-18 13:10:00,300.18,300.61,299.92,300.61,49682.0,276.6384,277.0347,276.3988,277.0347,49682.0
2020-05-18 13:20:00,300.6,300.6,300.31,300.5,45308.0,277.0254,277.0254,276.7582,276.9333,45308.0
2020-05-18 13:30:00,300.51,300.7,300.11,300.15,33477.0,276.9425,277.1176,276.5739,276.6107,33477.0
2020-05-18 13:40:00,300.12,300.39,299.93,300.3,38104.0,276.5831,276.8319,276.408,276.749,38104.0
2020-05-18 13:50:00,300.31,301.0,300.25,300.71,37845.0,276.7582,277.3941,276.7029,277.1268,37845.0
2020-05-18 14:00:00,300.73,301.6,300.71,301.57,38129.0,277.1453,277.947,277.1268,277.9194,38129.0
2020-05-18 14:10:00,301.54,302.59,301.53,302.51,64555.0,277.8917,278.8594,277.8825,278.7857,64555.0
2020-05-18 14:20:00,302.59,302.71,302.09,302.11,54152.0,278.8594,278.97,278.3986,278.417,54152.0
2020-05-18 14:30:00,302.07,302.11,301.5,301.86,31781.0,278.3802,278.417,277.8549,278.1866,31781.0
2020-05-18 14:40:00,301.88,303.04,301.88,303.02,40115.0,278.2051,279.2741,278.2051,279.2557,40115.0
2020-05-18 14:50:00,303.03,303.1,302.1,302.12,34268.0,279.2649,279.3294,278.4078,278.4262,34268.0
2020-05-18 15:00:00,302.1,302.3,301.68,301.68,26476.0,278.4078,278.5921,278.0207,278.0207,26476.0
2020-05-18 15:10:00,301.67,301.79,301.31,301.33,40522.0,278.0115,278.1221,277.6798,277.6982,40522.0
2020-05-18 15:20:00,301.33,302.2,301.13,302.16,47594.0,277.6982,278.5,277.5139,278.4631,47594.0
2020-05-18 15:30:00,302.15,303.15,302.03,302.84,63602.0,278.4539,279.3755,278.3433,279.0898,63602.0
2020-05-18 15:40:00,302.82,303.13,302.71,302.94,71094.0,279.0713,279.357,278.97,279.1819,71094.0
2020-05-18 15:50:00,303.0,303.17,302.53,302.73,215852.0,279.2372,279.3939,278.8041,278.9884,215852.0
2020-05-19 09:30:00,304.7,305.45,303.15,305.14,138408.0,280.8039,281.4951,279.3755,281.2094,138408.0
2020-05-19 09:40:00,305.25,305.75,304.17,305.63,111071.0,281.3108,281.7716,280.3155,281.661,111071.0
2020-05-19 09:50:00,305.7,306.1,305.14,306.0,75413.0,281.7255,282.0941,281.2094,282.002,75413.0
2020-05-19 10:00:00,306.0,306.29,305.33,305.56,129390.0,282.002,282.2692,281.3845,281.5965,129390.0
2020-05-19 10:10:00,305.57,306.3,305.29,305.92,70607.0,281.6057,282.2784,281.3476,281.9282,70607.0
2020-05-19 10:20:00,305.89,306.2,305.63,306.1,54483.0,281.9006,282.1863,281.661,282.0941,54483.0
2020-05-19 10:30:00,306.15,307.11,306.0,306.64,71004.0,282.1402,283.0249,282.002,282.5918,71004.0
2020-05-19 10:40:00,306.6,306.97,306.48,306.79,70511.0,282.5549,282.8959,282.4443,282.73,70511.0
2020-05-19 10:50:00,306.81,307.84,306.81,307.84,53732.0,282.7484,283.6977,282.7484,283.6977,53732.0
2020-05-19 11:00:00,307.81,308.67,307.7,308.6,81611.0,283.67,284.4626,283.5686,284.398,81611.0
2020-05-19 11:10:00,308.64,308.94,308.13,308.8,65088.0,284.4349,284.7114,283.9649,284.5824,65088.0
2020-05-19 11:20:00,308.68,308.88,308.0,308.84,64635.0,284.4718,284.6561,283.8451,284.6192,64635.0
2020-05-19 11:30:00,308.76,308.76,308.12,308.35,62205.0,284.5455,284.5455,283.9557,284.1677,62205.0
2020-05-19 11:40:00,308.38,309.0,308.34,308.81,50980.0,284.1953,284.7667,284.1584,284.5916,50980.0
2020-05-19 11:50:00,308.8,309.03,308.48,308.55,43693.0,284.5824,284.7943,284.2875,284.352,43693.0
2020-05-19 12:00:00,308.63,308.73,308.09,308.23,49890.0,284.4257,284.5179,283.928,284.0571,49890.0
2020-05-19 12:10:00,308.16,308.5,307.82,307.91,37912.0,283.9926,284.3059,283.6792,283.7622,37912.0
2020-05-19 12:20:00,307.96,308.59,307.66,308.55,40706.0,283.8082,284.3888,283.5318,284.352,40706.0
2020-05-19 12:30:00,308.52,308.76,308.47,308.61,32914.0,284.3243,284.5455,284.2782,284.4073,32914.0
2020-05-19 12:40:00,308.6,308.94,308.27,308.57,34409.0,284.398,284.7114,284.0939,284.3704,34409.0
2020-05-19 12:50:00,308.55,308.64,308.16,308.58,30696.0,284.352,284.4349,283.9926,284.3796,30696.0
2020-05-19 13:00:00,308.61,308.72,308.13,308.35,51415.0,284.4073,284.5086,283.9649,284.1677,51415.0
2020-05-19 13:10:00,308.28,308.42,307.94,308.03,25811.0,284.1031,284.2322,283.7898,283.8728,25811.0
2020-05-19 13:20:00,308.04,308.05,307.14,307.63,36410.0,283.882,283.8912,283.0525,283.5041,36410.0
2020-05-19 13:30:00,307.56,307.85,307.3,307.49,26542.0,283.4396,283.7069,283.2,283.3751,26542.0
2020-05-19 13:40:00,307.44,307.71,306.78,306.94,34082.0,283.329,283.5778,282.7208,282.8682,34082.0
2020-05-19 13:50:00,307.05,307.56,306.79,307.1,28544.0,282.9696,283.4396,282.73,283.0157,28544.0
2020-05-19 14:00:00,307.08,307.56,306.97,307.25,26480.0,282.9973,283.4396,282.8959,283.1539,26480.0
2020-05-19 14:10:00,307.22,307.63,307.04,307.49,19126.0,283.1263,283.5041,282.9604,283.3751,19126.0
2020-05-19 14:20:00,307.4,307.59,307.16,307.3,22298.0,283.2922,283.4673,283.071,283.2,22298.0
2020-05-19 14:30:00,307.32,307.84,307.21,307.36,32682.0,283.2184,283.6977,283.1171,283.2553,32682.0
2020-05-19 14:40:00,307.41,307.76,307.23,307.62,35324.0,283.3014,283.6239,283.1355,283.4949,35324.0
2020-05-19 14:50:00,307.62,307.67,306.44,306.76,45679.0,283.4949,283.541,282.4074,282.7024,45679.0
2020-05-19 15:00:00,306.74,307.36,306.48,307.2,62850.0,282.6839,283.2553,282.4443,283.1078,62850.0
2020-05-19 15:10:00,307.17,307.58,306.96,307.13,46319.0,283.0802,283.458,282.8867,283.0433,46319.0
2020-05-19 15:20:00,307.15,307.25,306.77,306.86,44319.0,283.0618,283.1539,282.7116,282.7945,44319.0
2020-05-19 15:30:00,306.86,306.96,305.22,305.62,44947.0,282.7945,282.8867,281.2831,281.6518,44947.0
2020-05-19 15:40:00,305.44,306.15,305.38,305.5,54677.0,281.4859,282.1402,281.4306,281.5412,54677.0
2020-05-19 15:50:00,305.44,305.7,304.51,304.51,156347.0,281.4859,281.7255,280.6288,280.6288,156347.0
2020-05-20 09:30:00,306.77,307.92,304.69,305.83,122821.0,282.7116,283.7714,280.7947,281.8453,122821.0
2020-05-20 09:40:00,305.89,306.45,305.04,305.41,66362.0,281.9006,282.4167,281.1172,281.4582,66362.0
2020-05-20 09:50:00,305.41,305.56,304.05,304.22,61102.0,281.4582,281.5965,280.2049,280.3615,61102.0
2020-05-20 10:00:00,304.23,305.58,304.0,305.44,59620.0,280.3708,281.6149,280.1588,281.4859,59620.0
2020-05-20 10:10:00,305.4,306.27,305.16,305.68,61112.0,281.449,282.2508,281.2278,281.707,61112.0
2020-05-20 10:20:00,305.62,305.81,304.59,304.64,49639.0,281.6518,281.8269,280.7025,280.7486,49639.0
2020-05-20 10:30:00,304.71,304.94,304.0,304.71,68279.0,280.8131,281.0251,280.1588,280.8131,68279.0
2020-05-20 10:40:00,304.72,304.78,303.94,304.15,66457.0,280.8223,280.8776,280.1035,280.297,66457.0
2020-05-20 10:50:00,304.11,304.24,303.54,303.72,59909.0,280.2602,280.38,279.7349,279.9008,59909.0
2020-05-20 11:00:00,303.78,304.41,303.7,304.09,62375.0,279.9561,280.5366,279.8823,280.2417,62375.0
2020-05-20 11:10:00,304.11,304.39,303.87,304.0,53615.0,280.2602,280.5182,280.039,280.1588,53615.0
2020-05-20 11:20:00,304.08,304.57,304.06,304.49,37738.0,280.2325,280.6841,280.2141,280.6104,37738.0
2020-05-20 11:30:00,304.49,305.82,304.49,305.49,61191.0,280.6104,281.8361,280.6104,281.532,61191.0
2020-05-20 11:40:00,305.47,305.98,305.32,305.43,51095.0,281.5135,281.9835,281.3753,281.4767,51095.0
2020-05-20 11:50:00,305.37,305.41,304.67,304.74,25966.0,281.4214,281.4582,280.7763,280.8408,25966.0
2020-05-20 12:00:00,304.84,305.36,304.67,305.1,32352.0,280.9329,281.4121,280.7763,281.1725,32352.0
2020-05-20 12:10:00,305.06,305.38,304.9,305.1,28380.0,281.1357,281.4306,280.9882,281.1725,28380.0
2020-05-20 12:20:00,305.13,305.14,304.63,304.71,27674.0,281.2002,281.2094,280.7394,280.8131,27674.0
2020-05-20 12:30:00,304.7,305.35,304.33,305.11,28973.0,280.8039,281.4029,280.4629,281.1818,28973.0
2020-05-20 12:40:00,305.04,305.14,304.39,304.6,31834.0,281.1172,281.2094,280.5182,280.7117,31834.0
2020-05-20 12:50:00,304.62,304.69,304.19,304.29,33629.0,280.7302,280.7947,280.3339,280.4261,33629.0
2020-05-20 13:00:00,304.42,304.92,304.4,304.8,36861.0,280.5459,281.0067,280.5274,280.8961,36861.0
2020-05-20 13:10:00,304.86,304.94,304.37,304.46,69665.0,280.9514,281.0251,280.4998,280.5827,69665.0
2020-05-20 13:20:00,304.54,304.54,303.89,304.0,36431.0,280.6565,280.6565,280.0574,280.1588,36431.0
2020-05-20 13:30:00,304.04,304.25,303.78,304.02,26052.0,280.1957,280.3892,279.9561,280.1772,26052.0
2020-05-20 13:40:00,304.0,304.09,303.48,303.5,48216.0,280.1588,280.2417,279.6796,279.698,48216.0
2020-05-20 13:50:00,303.54,303.75,303.34,303.6,45904.0,279.7349,279.9284,279.5506,279.7902,45904.0
2020-05-20 14:00:00,303.62,304.19,303.46,303.63,33078.0,279.8086,280.3339,279.6612,279.8178,33078.0
2020-05-20 14:10:00,303.58,303.81,303.2,303.57,29503.0,279.7717,279.9837,279.4215,279.7625,29503.0
2020-05-20 14:20:00,303.54,303.83,303.43,303.51,28380.0,279.7349,280.0021,279.6335,279.7072,28380.0
2020-05-20 14:30:00,303.44,304.1,303.34,303.87,21956.0,279.6427,280.251,279.5506,280.039,21956.0
2020-05-20 14:40:00,303.9,303.97,303.57,303.77,22991.0,280.0666,280.1312,279.7625,279.9468,22991.0
2020-05-20 14:50:00,303.77,304.41,303.73,304.31,39108.0,279.9468,280.5366,279.91,280.4445,39108.0
2020-05-20 15:00:00,304.3,304.53,304.13,304.23,26432.0,280.4353,280.6472,280.2786,280.3708,26432.0
2020-05-20 15:10:00,304.23,304.39,303.85,304.37,32847.0,280.3708,280.5182,280.0206,280.4998,32847.0
2020-05-20 15:20:00,304.34,304.58,304.28,304.57,30740.0,280.4721,280.6933,280.4168,280.6841,30740.0
2020-05-20 15:30:00,304.52,304.99,304.3,304.89,48049.0,280.638,281.0712,280.4353,280.979,48049.0
2020-05-20 15:40:00,304.89,305.08,304.63,304.85,55843.0,280.979,281.1541,280.7394,280.9421,55843.0
2020-05-20 15:50:00,304.84,305.3,304.5,305.0,129374.0,280.9329,281.3569,280.6196,281.0804,129374.0
2020-05-21 09:30:00,304.79,305.04,303.55,304.63,77224.0,280.8868,281.1172,279.7441,280.7394,77224.0
2020-05-21 09:40:00,304.5,304.65,303.33,303.89,50134.0,280.6196,280.7578,279.5413,280.0574,50134.0
2020-05-21 09:50:00,303.9,304.15,302.68,303.15,62113.0,280.0666,280.297,278.9423,279.3755,62113.0
2020-05-21 10:00:00,303.11,303.28,301.83,301.96,57607.0,279.3386,279.4953,278.159,278.2788,57607.0
2020-05-21 10:10:00,301.97,302.77,301.66,302.68,69231.0,278.288,279.0253,278.0023,278.9423,69231.0
2020-05-21 10:20:00,302.71,302.76,302.27,302.31,32608.0,278.97,279.0161,278.5645,278.6013,32608.0
2020-05-21 10:30:00,302.27,302.27,301.61,301.86,34708.0,278.5645,278.5645,277.9562,278.1866,34708.0
2020-05-21 10:40:00,301.85,302.42,301.77,302.29,35644.0,278.1774,278.7027,278.1037,278.5829,35644.0
2020-05-21 10:50:00,302.3,303.23,302.22,303.0,45578.0,278.5921,279.4492,278.5184,279.2372,45578.0
2020-05-21 11:00:00,302.95,302.95,302.1,302.2,57194.0,279.1911,279.1911,278.4078,278.5,57194.0
2020-05-21 11:10:00,302.12,302.59,302.05,302.15,31411.0,278.4262,278.8594,278.3617,278.4539,31411.0
2020-05-21 11:20:00,302.17,302.29,301.77,301.99,34560.0,278.4723,278.5829,278.1037,278.3064,34560.0
2020-05-21 11:30:00,302.02,302.2,301.88,302.13,22400.0,278.3341,278.5,278.2051,278.4355,22400.0
2020-05-21 11:40:00,302.17,302.48,302.14,302.19,32112.0,278.4723,278.758,278.4447,278.4908,32112.0
2020-05-21 11:50:00,302.19,302.35,301.84,301.91,28821.0,278.4908,278.6382,278.1682,278.2327,28821.0
2020-05-21 12:00:00,302.01,302.54,301.92,302.07,28090.0,278.3249,278.8133,278.2419,278.3802,28090.0
2020-05-21 12:10:00,302.09,302.22,301.89,302.05,29634.0,278.3986,278.5184,278.2143,278.3617,29634.0
2020-05-21 12:20:00,302.04,302.1,301.72,301.94,24582.0,278.3525,278.4078,278.0576,278.2604,24582.0
2020-05-21 12:30:00,301.94,302.01,301.74,301.79,33844.0,278.2604,278.3249,278.076,278.1221,33844.0
2020-05-21 12:40:00,301.8,302.74,301.77,302.63,27009.0,278.1313,278.9976,278.1037,278.8962,27009.0
2020-05-21 12:50:00,302.5,302.56,302.03,302.15,21208.0,278.7764,278.8317,278.3433,278.4539,21208.0
2020-05-21 13:00:00,302.23,302.66,301.77,301.98,31779.0,278.5276,278.9239,278.1037,278.2972,31779.0
2020-05-21 13:10:00,301.99,302.23,301.79,301.85,23321.0,278.3064,278.5276,278.1221,278.1774,23321.0
2020-05-21 13:20:00,301.85,302.05,301.74,301.9,26203.0,278.1774,278.3617,278.076,278.2235,26203.0
2020-05-21 13:30:00,301.84,301.97,301.6,301.7,25705.0,278.1682,278.288,277.947,278.0392,25705.0
2020-05-21 13:40:00,301.65,301.67,301.25,301.57,33776.0,277.9931,278.0115,277.6245,277.9194,33776.0
2020-05-21 13:50:00,301.57,301.96,301.55,301.84,23736.0,277.9194,278.2788,277.9009,278.1682,23736.0
2020-05-21 14:00:00,301.8,302.36,301.71,302.26,29647.0,278.1313,278.6474,278.0484,278.5553,29647.0
2020-05-21 14:10:00,302.23,302.49,302.22,302.27,22678.0,278.5276,278.7672,278.5184,278.5645,22678.0
2020-05-21 14:20:00,302.3,302.42,302.2,302.42,15798.0,278.5921,278.7027,278.5,278.7027,15798.0
2020-05-21 14:30:00,302.43,302.45,301.71,301.72,21009.0,278.7119,278.7304,278.0484,278.0576,21009.0
2020-05-21 14:40:00,301.78,302.04,301.54,301.71,22777.0,278.1129,278.3525,277.8917,278.0484,22777.0
2020-05-21 14:50:00,301.78,302.46,301.76,302.37,22641.0,278.1129,278.7396,278.0945,278.6566,22641.0
2020-05-21 15:00:00,302.35,302.89,302.33,302.85,30505.0,278.6382,279.1359,278.6198,279.099,30505.0
2020-05-21 15:10:00,302.83,303.2,302.52,303.2,27617.0,279.0806,279.4215,278.7949,279.4215,27617.0
2020-05-21 15:20:00,303.23,303.32,302.41,302.5,26496.0,279.4492,279.5321,278.6935,278.7764,26496.0
2020-05-21 15:30:00,302.52,302.7,302.12,302.39,30175.0,278.7949,278.9608,278.4262,278.6751,30175.0
2020-05-21 15:40:00,302.42,302.49,302.06,302.11,43323.0,278.7027,278.7672,278.3709,278.417,43323.0
2020-05-21 15:50:00,302.11,302.2,301.5,301.97,103580.0,278.417,278.5,277.8549,278.288,103580.0
2020-05-22 09:30:00,302.01,302.49,300.83,301.28,68961.0,278.3249,278.7672,277.2374,277.6521,68961.0
2020-05-22 09:40:00,301.23,302.31,301.2,301.7,43452.0,277.606,278.6013,277.5784,278.0392,43452.0
2020-05-22 09:50:00,301.81,302.2,301.47,301.59,29378.0,278.1406,278.5,277.8272,277.9378,29378.0
2020-05-22 10:00:00,301.61,302.1,301.6,301.91,18894.0,277.9562,278.4078,277.947,278.2327,18894.0
2020-05-22 10:10:00,301.96,302.26,301.74,302.0,21752.0,278.2788,278.5553,278.076,278.3157,21752.0
2020-05-22 10:20:00,302.01,302.2,301.71,301.87,18653.0,278.3249,278.5,278.0484,278.1958,18653.0
2020-05-22 10:30:00,301.83,302.39,301.74,302.3,21601.0,278.159,278.6751,278.076,278.5921,21601.0
2020-05-22 10:40:00,302.32,303.0,302.09,302.59,52793.0,278.6106,279.2372,278.3986,278.8594,52793.0
2020-05-22 10:50:00,302.53,302.69,301.64,302.29,33602.0,278.8041,278.9515,277.9839,278.5829,33602.0
2020-05-22 11:00:00,302.28,302.34,301.86,302.3,23058.0,278.5737,278.629,278.1866,278.5921,23058.0
2020-05-22 11:10:00,302.31,302.44,302.09,302.42,23013.0,278.6013,278.7211,278.3986,278.7027,23013.0
2020-05-22 11:20:00,302.42,302.75,302.15,302.45,34086.0,278.7027,279.0068,278.4539,278.7304,34086.0
2020-05-22 11:30:00,302.46,303.07,302.4,303.07,30595.0,278.7396,279.3017,278.6843,279.3017,30595.0
2020-05-22 11:40:00,303.05,303.2,302.73,302.98,22593.0,279.2833,279.4215,278.9884,279.2188,22593.0
2020-05-22 11:50:00,302.91,303.29,302.76,303.03,25271.0,279.1543,279.5045,279.0161,279.2649,25271.0
2020-05-22 12:00:00,303.02,303.18,302.68,302.68,19902.0,279.2557,279.4031,278.9423,278.9423,19902.0
2020-05-22 12:10:00,302.74,302.86,302.48,302.63,14944.0,278.9976,279.1082,278.758,278.8962,14944.0
2020-05-22 12:20:00,302.62,302.93,302.56,302.56,10494.0,278.887,279.1727,278.8317,278.8317,10494.0
2020-05-22 12:30:00,302.6,303.06,302.6,302.99,13728.0,278.8686,279.2925,278.8686,279.228,13728.0
2020-05-22 12:40:00,303.0,303.27,302.79,303.03,11344.0,279.2372,279.4861,279.0437,279.2649,11344.0
2020-05-22 12:50:00,303.06,303.1,302.7,302.91,9005.0,279.2925,279.3294,278.9608,279.1543,9005.0
2020-05-22 13:00:00,302.92,303.29,302.75,302.79,24237.0,279.1635,279.5045,279.0068,279.0437,24237.0
2020-05-22 13:10:00,302.83,303.46,302.77,303.4,15528.0,279.0806,279.6612,279.0253,279.6059,15528.0
2020-05-22 13:20:00,303.4,303.72,303.19,303.68,24013.0,279.6059,279.9008,279.4123,279.8639,24013.0
2020-05-22 13:30:00,303.64,303.94,303.6,303.86,26772.0,279.827,280.1035,279.7902,280.0298,26772.0
2020-05-22 13:40:00,303.84,303.89,303.07,303.17,44566.0,280.0114,280.0574,279.3017,279.3939,44566.0
2020-05-22 13:50:00,303.15,303.25,302.85,303.22,25905.0,279.3755,279.4676,279.099,279.44,25905.0
2020-05-22 14:00:00,303.17,303.63,303.06,303.57,27728.0,279.3939,279.8178,279.2925,279.7625,27728.0
2020-05-22 14:10:00,303.53,303.71,303.42,303.62,38890.0,279.7257,279.8915,279.6243,279.8086,38890.0
2020-05-22 14:20:00,303.62,303.62,303.23,303.31,22203.0,279.8086,279.8086,279.4492,279.5229,22203.0
2020-05-22 14:30:00,303.26,303.31,302.75,302.77,49475.0,279.4768,279.5229,279.0068,279.0253,49475.0
2020-05-22 14:40:00,302.75,302.75,301.95,302.17,31151.0,279.0068,279.0068,278.2696,278.4723,31151.0
2020-05-22 14:50:00,302.21,302.81,302.2,302.51,22656.0,278.5092,279.0621,278.5,278.7857,22656.0
2020-05-22 15:00:00,302.43,302.71,302.17,302.35,40945.0,278.7119,278.97,278.4723,278.6382,40945.0
2020-05-22 15:10:00,302.36,302.45,302.21,302.24,40968.0,278.6474,278.7304,278.5092,278.5368,40968.0
2020-05-22 15:20:00,302.23,302.27,301.82,302.04,72934.0,278.5276,278.5645,278.1498,278.3525,72934.0
2020-05-22 15:30:00,301.99,302.28,301.94,302.24,47241.0,278.3064,278.5737,278.2604,278.5368,47241.0
2020-05-22 15:40:00,302.23,302.98,302.15,302.95,102453.0,278.5276,279.2188,278.4539,279.1911,102453.0
2020-05-22 15:50:00,302.98,303.05,302.14,302.42,266989.0,279.2188,279.2833,278.4447,278.7027,266989.0
2020-05-26 09:30:00,305.55,306.9,304.78,305.25,157181.0,281.5872,282.8314,280.8776,281.3108,157181.0
2020-05-26 09:40:00,305.3,306.78,305.23,306.71,65409.0,281.3569,282.7208,281.2923,282.6563,65409.0
2020-05-26 09:50:00,306.62,306.69,305.45,305.67,57118.0,282.5733,282.6378,281.4951,281.6978,57118.0
2020-05-26 10:00:00,305.81,305.96,304.53,304.84,70491.0,281.8269,281.9651,280.6472,280.9329,70491.0
2020-05-26 10:10:00,304.84,305.34,304.76,304.9,48479.0,280.9329,281.3937,280.8592,280.9882,48479.0
2020-05-26 10:20:00,304.91,305.73,304.51,305.44,44527.0,280.9974,281.7531,280.6288,281.4859,44527.0
2020-05-26 10:30:00,305.49,305.91,305.15,305.72,40821.0,281.532,281.919,281.2186,281.7439,40821.0
2020-05-26 10:40:00,305.72,306.25,305.62,305.82,28862.0,281.7439,282.2323,281.6518,281.8361,28862.0
2020-05-26 10:50:00,305.86,306.22,305.38,305.57,31522.0,281.8729,282.2047,281.4306,281.6057,31522.0
2020-05-26 11:00:00,305.67,305.89,305.4,305.63,33374.0,281.6978,281.9006,281.449,281.661,33374.0
2020-05-26 11:10:00,305.6,305.61,304.98,305.1,31818.0,281.6333,281.6425,281.0619,281.1725,31818.0
2020-05-26 11:20:00,305.08,305.41,304.49,304.56,39680.0,281.1541,281.4582,280.6104,280.6749,39680.0
2020-05-26 11:30:00,304.59,304.76,304.16,304.44,31636.0,280.7025,280.8592,280.3063,280.5643,31636.0
2020-05-26 11:40:00,304.45,304.53,303.52,303.65,37742.0,280.5735,280.6472,279.7164,279.8363,37742.0
2020-05-26 11:50:00,303.68,304.65,303.6,304.57,28581.0,279.8639,280.7578,279.7902,280.6841,28581.0
2020-05-26 12:00:00,304.59,305.0,304.31,304.35,30722.0,280.7025,281.0804,280.4445,280.4814,30722.0
2020-05-26 12:10:00,304.4,304.68,303.83,303.84,30190.0,280.5274,280.7855,280.0021,280.0114,30190.0
2020-05-26 12:20:00,303.84,304.1,303.75,303.77,22645.0,280.0114,280.251,279.9284,279.9468,22645.0
2020-05-26 12:30:00,303.81,304.58,303.8,304.53,27084.0,279.9837,280.6933,279.9745,280.6472,27084.0
2020-05-26 12:40:00,304.5,304.89,304.27,304.76,20683.0,280.6196,280.979,280.4076,280.8592,20683.0
2020-05-26 12:50:00,304.8,304.91,304.47,304.91,25983.0,280.8961,280.9974,280.5919,280.9974,25983.0
2020-05-26 13:00:00,304.91,305.22,304.63,304.78,24573.0,280.9974,281.2831,280.7394,280.8776,24573.0
2020-05-26 13:10:00,304.81,305.27,304.77,305.18,30759.0,280.9053,281.3292,280.8684,281.2463,30759.0
2020-05-26 13:20:00,305.21,305.28,305.02,305.22,20724.0,281.2739,281.3384,281.0988,281.2831,20724.0
2020-05-26 13:30:00,305.29,305.64,304.82,305.53,28029.0,281.3476,281.6702,280.9145,281.5688,28029.0
2020-05-26 13:40:00,305.45,305.54,305.26,305.3,22425.0,281.4951,281.578,281.32,281.3569,22425.0
2020-05-26 13:50:00,305.32,305.53,305.15,305.53,19846.0,281.3753,281.5688,281.2186,281.5688,19846.0
2020-05-26 14:00:00,305.55,305.59,305.33,305.49,31991.0,281.5872,281.6241,281.3845,281.532,31991.0
2020-05-26 14:10:00,305.49,305.69,305.2,305.68,27401.0,281.532,281.7163,281.2647,281.707,27401.0
2020-05-26 14:20:00,305.68,306.0,305.58,305.61,28555.0,281.707,282.002,281.6149,281.6425,28555.0
2020-05-26 14:30:00,305.57,305.82,305.36,305.55,22688.0,281.6057,281.8361,281.4121,281.5872,22688.0
2020-05-26 14:40:00,305.55,305.75,305.25,305.44,33338.0,281.5872,281.7716,281.3108,281.4859,33338.0
2020-05-26 14:50:00,305.47,305.68,305.38,305.64,27933.0,281.5135,281.707,281.4306,281.6702,27933.0
2020-05-26 15:00:00,305.61,305.81,305.54,305.76,28325.0,281.6425,281.8269,281.578,281.7808,28325.0
2020-05-26 15:10:00,305.76,305.97,305.3,305.41,47728.0,281.7808,281.9743,281.3569,281.4582,47728.0
2020-05-26 15:20:00,305.35,305.65,305.29,305.35,26382.0,281.4029,281.6794,281.3476,281.4029,26382.0
2020-05-26 15:30:00,305.34,305.45,304.43,304.8,64168.0,281.3937,281.4951,280.5551,280.8961,64168.0
2020-05-26 15:40:00,304.79,304.81,303.99,304.51,70135.0,280.8868,280.9053,280.1496,280.6288,70135.0
2020-05-26 15:50:00,304.56,304.99,303.8,304.98,191673.0,280.6749,281.0712,279.9745,281.0619,191673.0
2020-05-27 09:30:00,304.56,306.31,304.44,305.72,108694.0,280.6749,282.2876,280.5643,281.7439,108694.0
2020-05-27 09:40:00,305.8,305.97,304.37,305.12,61417.0,281.8176,281.9743,280.4998,281.191,61417.0
2020-05-27 09:50:00,305.19,305.38,303.19,303.47,68879.0,281.2555,281.4306,279.4123,279.6704,68879.0
2020-05-27 10:00:00,303.47,303.49,302.26,302.66,84811.0,279.6704,279.6888,278.5553,278.9239,84811.0
2020-05-27 10:10:00,302.7,303.16,302.29,302.45,42396.0,278.9608,279.3847,278.5829,278.7304,42396.0
2020-05-27 10:20:00,302.45,302.45,300.84,301.38,69149.0,278.7304,278.7304,277.2466,277.7443,69149.0
2020-05-27 10:30:00,301.32,301.59,300.28,300.29,71122.0,277.689,277.9378,276.7305,276.7398,71122.0
2020-05-27 10:40:00,300.25,300.43,299.47,299.73,102411.0,276.7029,276.8688,275.9841,276.2237,102411.0
2020-05-27 10:50:00,299.71,300.58,299.51,300.46,61245.0,276.2052,277.007,276.0209,276.8964,61245.0
2020-05-27 11:00:00,300.36,300.73,299.57,300.25,46678.0,276.8043,277.1453,276.0762,276.7029,46678.0
2020-05-27 11:10:00,300.17,301.26,300.12,301.03,46456.0,276.6292,277.6337,276.5831,277.4217,46456.0
2020-05-27 11:20:00,301.06,302.56,301.06,302.12,56326.0,277.4494,278.8317,277.4494,278.4262,56326.0
2020-05-27 11:30:00,302.11,302.2,300.07,300.5,36162.0,278.417,278.5,276.537,276.9333,36162.0
2020-05-27 11:40:00,300.55,301.25,300.28,301.22,31096.0,276.9794,277.6245,276.7305,277.5968,31096.0
2020-05-27 11:50:00,301.16,301.5,300.91,301.5,19545.0,277.5415,277.8549,277.3111,277.8549,19545.0
2020-05-27 12:00:00,301.64,302.65,301.52,302.57,28549.0,277.9839,278.9147,277.8733,278.841,28549.0
2020-05-27 12:10:00,302.53,302.9,302.11,302.2,32701.0,278.8041,279.1451,278.417,278.5,32701.0
2020-05-27 12:20:00,302.27,302.32,301.61,301.77,23553.0,278.5645,278.6106,277.9562,278.1037,23553.0
2020-05-27 12:30:00,301.85,302.71,301.8,302.66,24582.0,278.1774,278.97,278.1313,278.9239,24582.0
2020-05-27 12:40:00,302.66,303.19,302.52,303.05,29460.0,278.9239,279.4123,278.7949,279.2833,29460.0
2020-05-27 12:50:00,303.06,303.18,302.79,302.93,25101.0,279.2925,279.4031,279.0437,279.1727,25101.0
2020-05-27 13:00:00,302.91,302.92,302.49,302.61,25487.0,279.1543,279.1635,278.7672,278.8778,25487.0
2020-05-27 13:10:00,302.61,302.76,302.3,302.76,23582.0,278.8778,279.0161,278.5921,279.0161,23582.0
2020-05-27 13:20:00,302.74,302.8,302.26,302.4,20794.0,278.9976,279.0529,278.5553,278.6843,20794.0
2020-05-27 13:30:00,302.42,302.42,302.06,302.28,31489.0,278.7027,278.7027,278.3709,278.5737,31489.0
2020-05-27 13:40:00,302.34,302.68,302.21,302.28,26218.0,278.629,278.9423,278.5092,278.5737,26218.0
2020-05-27 13:50:00,302.28,302.79,302.06,302.6,27458.0,278.5737,279.0437,278.3709,278.8686,27458.0
2020-05-27 14:00:00,302.67,303.2,302.66,303.06,32957.0,278.9331,279.4215,278.9239,279.2925,32957.0
2020-05-27 14:10:00,303.11,303.32,303.05,303.28,27501.0,279.3386,279.5321,279.2833,279.4953,27501.0
2020-05-27 14:20:00,303.24,303.26,303.04,303.12,26960.0,279.4584,279.4768,279.2741,279.3478,26960.0
2020-05-27 14:30:00,303.17,303.37,303.05,303.07,34451.0,279.3939,279.5782,279.2833,279.3017,34451.0
2020-05-27 14:40:00,303.05,303.1,302.74,302.86,32357.0,279.2833,279.3294,278.9976,279.1082,32357.0
2020-05-27 14:50:00,302.86,303.6,302.83,303.57,39289.0,279.1082,279.7902,279.0806,279.7625,39289.0
2020-05-27 15:00:00,303.53,303.68,303.34,303.55,39529.0,279.7257,279.8639,279.5506,279.7441,39529.0
2020-05-27 15:10:00,303.54,304.03,303.51,304.01,28820.0,279.7349,280.1865,279.7072,280.168,28820.0
2020-05-27 15:20:00,303.99,304.4,303.99,304.36,36698.0,280.1496,280.5274,280.1496,280.4906,36698.0
2020-05-27 15:30:00,304.36,304.73,304.12,304.73,46665.0,280.4906,280.8316,280.2694,280.8316,46665.0
2020-05-27 15:40:00,304.67,305.05,304.58,304.9,53469.0,280.7763,281.1265,280.6933,280.9882,53469.0
2020-05-27 15:50:00,305.0,306.0,305.0,305.94,136169.0,281.0804,282.002,281.0804,281.9467,136169.0
2020-05-28 09:30:00,307.25,309.23,306.9,308.0,173883.0,283.1539,284.9786,282.8314,283.8451,173883.0
2020-05-28 09:40:00,308.04,308.85,307.54,308.0,77027.0,283.882,284.6284,283.4212,283.8451,77027.0
2020-05-28 09:50:00,307.94,308.64,307.87,308.33,67528.0,283.7898,284.4349,283.7253,284.1492,67528.0
2020-05-28 10:00:00,308.29,309.7,308.2,309.69,64144.0,284.1124,285.4118,284.0294,285.4026,64144.0
2020-05-28 10:10:00,309.73,309.77,307.9,307.9,83133.0,285.4394,285.4763,283.7529,283.7529,83133.0
2020-05-28 10:20:00,307.94,308.73,307.94,308.27,44497.0,283.7898,284.5179,283.7898,284.0939,44497.0
2020-05-28 10:30:00,308.31,309.27,308.2,309.21,69523.0,284.1308,285.0155,284.0294,284.9602,69523.0
2020-05-28 10:40:00,309.16,309.53,308.88,309.44,63151.0,284.9141,285.2551,284.6561,285.1722,63151.0
2020-05-28 10:50:00,309.4,309.66,308.91,309.66,35271.0,285.1353,285.3749,284.6837,285.3749,35271.0
2020-05-28 11:00:00,309.5,310.25,309.42,309.42,64891.0,285.2275,285.9186,285.1537,285.1537,64891.0
2020-05-28 11:10:00,309.43,309.64,308.89,308.94,33246.0,285.163,285.3565,284.6653,284.7114,33246.0
2020-05-28 11:20:00,308.91,309.09,308.4,309.0,38422.0,284.6837,284.8496,284.2137,284.7667,38422.0
2020-05-28 11:30:00,309.1,309.49,308.78,309.26,24130.0,284.8588,285.2183,284.5639,285.0063,24130.0
2020-05-28 11:40:00,309.23,309.88,309.1,309.71,37026.0,284.9786,285.5777,284.8588,285.421,37026.0
2020-05-28 11:50:00,309.71,309.93,309.53,309.75,70197.0,285.421,285.6237,285.2551,285.4579,70197.0
2020-05-28 12:00:00,309.7,309.91,309.31,309.36,35146.0,285.4118,285.6053,285.0524,285.0984,35146.0
2020-05-28 12:10:00,309.31,309.53,309.11,309.4,36127.0,285.0524,285.2551,284.8681,285.1353,36127.0
2020-05-28 12:20:00,309.4,309.63,309.04,309.11,27235.0,285.1353,285.3473,284.8035,284.8681,27235.0
2020-05-28 12:30:00,309.11,309.5,309.04,309.5,24942.0,284.8681,285.2275,284.8035,285.2275,24942.0
2020-05-28 12:40:00,309.48,309.82,309.41,309.68,30220.0,285.209,285.5224,285.1445,285.3933,30220.0
2020-05-28 12:50:00,309.64,309.99,309.5,309.59,39370.0,285.3565,285.679,285.2275,285.3104,39370.0
2020-05-28 13:00:00,309.61,309.77,309.15,309.42,46010.0,285.3288,285.4763,284.9049,285.1537,46010.0
2020-05-28 13:10:00,309.38,309.99,309.3,309.99,49708.0,285.1169,285.679,285.0432,285.679,49708.0
2020-05-28 13:20:00,309.95,310.0,309.59,310.0,24795.0,285.6422,285.6883,285.3104,285.6883,24795.0
2020-05-28 13:30:00,310.0,310.3,309.84,310.12,43822.0,285.6883,285.9647,285.5408,285.7988,43822.0
2020-05-28 13:40:00,310.11,310.53,310.01,310.24,36243.0,285.7896,286.1767,285.6975,285.9094,36243.0
2020-05-28 13:50:00,310.25,310.44,310.1,310.29,47662.0,285.9186,286.0937,285.7804,285.9555,47662.0
2020-05-28 14:00:00,310.31,310.7,310.18,310.44,38726.0,285.9739,286.3334,285.8541,286.0937,38726.0
2020-05-28 14:10:00,310.48,311.0,310.31,310.81,46386.0,286.1306,286.6098,285.9739,286.4347,46386.0
2020-05-28 14:20:00,310.82,310.97,309.86,310.02,46377.0,286.4439,286.5822,285.5592,285.7067,46377.0
2020-05-28 14:30:00,310.03,310.15,309.5,309.52,38944.0,285.7159,285.8265,285.2275,285.2459,38944.0
2020-05-28 14:40:00,309.53,309.79,309.09,309.14,40673.0,285.2551,285.4947,284.8496,284.8957,40673.0
2020-05-28 14:50:00,309.13,309.5,308.55,309.49,63352.0,284.8865,285.2275,284.352,285.2183,63352.0
2020-05-28 15:00:00,309.5,310.13,309.25,309.72,69539.0,285.2275,285.8081,284.9971,285.4302,69539.0
2020-05-28 15:10:00,309.68,310.49,309.06,309.22,72889.0,285.3933,286.1398,284.822,284.9694,72889.0
2020-05-28 15:20:00,309.3,310.39,309.17,309.65,92938.0,285.0432,286.0477,284.9233,285.3657,92938.0
2020-05-28 15:30:00,309.7,309.87,309.14,309.53,89150.0,285.4118,285.5684,284.8957,285.2551,89150.0
2020-05-28 15:40:00,309.5,309.67,308.86,308.92,116186.0,285.2275,285.3841,284.6377,284.693,116186.0
2020-05-28 15:50:00,308.92,310.3,308.61,309.81,392970.0,284.693,285.9647,284.4073,285.5132,392970.0
2020-05-29 09:30:00,304.7,305.98,302.35,303.43,330682.0,280.8039,281.9835,278.6382,279.6335,330682.0
2020-05-29 09:40:00,303.25,305.9,302.94,305.35,236093.0,279.4676,281.9098,279.1819,281.4029,236093.0
2020-05-29 09:50:00,305.37,305.61,304.76,305.36,149069.0,281.4214,281.6425,280.8592,281.4121,149069.0
2020-05-29 10:00:00,305.26,307.64,305.0,306.53,198376.0,281.32,283.5133,281.0804,282.4904,198376.0
2020-05-29 10:10:00,306.56,307.01,304.32,304.41,123173.0,282.518,282.9327,280.4537,280.5366,123173.0
2020-05-29 10:20:00,304.44,305.19,303.92,305.01,72750.0,280.5643,281.2555,280.0851,281.0896,72750.0
2020-05-29 10:30:00,305.07,306.33,305.05,305.99,74746.0,281.1449,282.3061,281.1265,281.9927,74746.0
2020-05-29 10:40:00,305.77,305.77,304.5,304.5,81687.0,281.79,281.79,280.6196,280.6196,81687.0
2020-05-29 10:50:00,304.45,305.0,303.95,304.31,89680.0,280.5735,281.0804,280.1127,280.4445,89680.0
2020-05-29 11:00:00,304.32,304.87,303.93,304.85,72888.0,280.4537,280.9606,280.0943,280.9421,72888.0
2020-05-29 11:10:00,304.84,305.66,304.74,305.3,75062.0,280.9329,281.6886,280.8408,281.3569,75062.0
2020-05-29 11:20:00,305.3,306.0,305.13,305.48,58411.0,281.3569,282.002,281.2002,281.5227,58411.0
2020-05-29 11:30:00,305.47,305.52,304.78,305.36,37482.0,281.5135,281.5596,280.8776,281.4121,37482.0
2020-05-29 11:40:00,305.45,305.91,305.13,305.82,31641.0,281.4951,281.919,281.2002,281.8361,31641.0
2020-05-29 11:50:00,305.82,306.0,305.57,305.67,32402.0,281.8361,282.002,281.6057,281.6978,32402.0
2020-05-29 12:00:00,305.72,306.25,305.56,306.12,44651.0,281.7439,282.2323,281.5965,282.1125,44651.0
2020-05-29 12:10:00,306.16,306.28,305.41,305.48,39675.0,282.1494,282.26,281.4582,281.5227,39675.0
2020-05-29 12:20:00,305.5,305.5,304.81,305.3,37772.0,281.5412,281.5412,280.9053,281.3569,37772.0
2020-05-29 12:30:00,305.25,305.39,304.66,305.16,34779.0,281.3108,281.4398,280.767,281.2278,34779.0
2020-05-29 12:40:00,305.18,305.44,305.05,305.32,24369.0,281.2463,281.4859,281.1265,281.3753,24369.0
2020-05-29 12:50:00,305.38,306.04,304.58,305.66,57614.0,281.4306,282.0388,280.6933,281.6886,57614.0
2020-05-29 13:00:00,305.81,306.48,305.56,306.25,38614.0,281.8269,282.4443,281.5965,282.2323,38614.0
2020-05-29 13:10:00,306.3,306.9,306.29,306.49,51560.0,282.2784,282.8314,282.2692,282.4535,51560.0
2020-05-29 13:20:00,306.5,306.75,306.0,306.56,33436.0,282.4627,282.6931,282.002,282.518,33436.0
2020-05-29 13:30:00,306.58,306.9,306.28,306.44,34582.0,282.5365,282.8314,282.26,282.4074,34582.0
2020-05-29 13:40:00,306.44,306.47,305.93,306.22,36053.0,282.4074,282.4351,281.9374,282.2047,36053.0
2020-05-29 13:50:00,306.24,306.24,305.46,306.06,24932.0,282.2231,282.2231,281.5043,282.0572,24932.0
2020-05-29 14:00:00,306.03,306.73,305.46,306.73,45385.0,282.0296,282.6747,281.5043,282.6747,45385.0
2020-05-29 14:10:00,306.6,306.88,306.2,306.75,39998.0,282.5549,282.8129,282.1863,282.6931,39998.0
2020-05-29 14:20:00,306.67,306.97,306.37,306.92,42833.0,282.6194,282.8959,282.3429,282.8498,42833.0
2020-05-29 14:30:00,306.95,307.14,306.78,307.08,57441.0,282.8774,283.0525,282.7208,282.9973,57441.0
2020-05-29 14:40:00,307.07,307.46,306.01,306.01,61011.0,282.988,283.3475,282.0112,282.0112,61011.0
2020-05-29 14:50:00,306.05,306.77,304.56,306.75,96745.0,282.048,282.7116,280.6749,282.6931,96745.0
2020-05-29 15:00:00,306.9,307.43,306.73,306.88,71661.0,282.8314,283.3198,282.6747,282.8129,71661.0
2020-05-29 15:10:00,306.85,307.45,306.34,307.35,61106.0,282.7853,283.3382,282.3153,283.2461,61106.0
2020-05-29 15:20:00,307.38,307.45,306.32,306.6,59906.0,283.2737,283.3382,282.2969,282.5549,59906.0
2020-05-29 15:30:00,306.58,306.66,306.04,306.54,59569.0,282.5365,282.6102,282.0388,282.4996,59569.0
2020-05-29 15:40:00,306.54,307.06,306.39,306.67,70283.0,282.4996,282.9788,282.3614,282.6194,70283.0
2020-05-29 15:50:00,306.7,308.88,306.65,308.34,296083.0,282.6471,284.6561,282.601,284.1584,296083.0
2020-06-01 09:30:00,307.61,309.06,306.5,306.72,138398.0,283.4857,284.822,282.4627,282.6655,138398.0
2020-06-01 09:40:00,306.81,307.58,306.5,307.43,68391.0,282.7484,283.458,282.4627,283.3198,68391.0
2020-06-01 09:50:00,307.53,307.74,306.46,306.84,57760.0,283.412,283.6055,282.4259,282.7761,57760.0
2020-06-01 10:00:00,306.9,308.2,306.72,308.08,42069.0,282.8314,284.0294,282.6655,283.9188,42069.0
2020-06-01 10:10:00,307.97,308.2,307.17,307.42,38344.0,283.8175,284.0294,283.0802,283.3106,38344.0
2020-06-01 10:20:00,307.33,307.95,307.22,307.63,48903.0,283.2276,283.799,283.1263,283.5041,48903.0
2020-06-01 10:30:00,307.74,307.98,307.57,307.85,35604.0,283.6055,283.8267,283.4488,283.7069,35604.0
2020-06-01 10:40:00,307.82,307.99,307.43,307.77,28575.0,283.6792,283.8359,283.3198,283.6331,28575.0
2020-06-01 10:50:00,307.78,308.68,307.78,308.68,40818.0,283.6424,284.4718,283.6424,284.4718,40818.0
2020-06-01 11:00:00,308.66,309.2,308.56,308.61,52857.0,284.4533,284.951,284.3612,284.4073,52857.0
2020-06-01 11:10:00,308.53,308.67,307.76,307.84,34685.0,284.3335,284.4626,283.6239,283.6977,34685.0
2020-06-01 11:20:00,307.87,308.16,307.4,307.75,29250.0,283.7253,283.9926,283.2922,283.6147,29250.0
2020-06-01 11:30:00,307.68,308.41,307.66,308.31,32658.0,283.5502,284.2229,283.5318,284.1308,32658.0
2020-06-01 11:40:00,308.34,308.71,308.05,308.25,26644.0,284.1584,284.4994,283.8912,284.0755,26644.0
2020-06-01 11:50:00,308.3,308.62,308.24,308.44,20774.0,284.1216,284.4165,284.0663,284.2506,20774.0
2020-06-01 12:00:00,308.49,308.75,308.18,308.6,24011.0,284.2967,284.5363,284.011,284.398,24011.0
2020-06-01 12:10:00,308.55,309.06,308.32,308.88,30034.0,284.352,284.822,284.14,284.6561,30034.0
2020-06-01 12:20:00,308.81,309.11,308.78,308.94,19678.0,284.5916,284.8681,284.5639,284.7114,19678.0
2020-06-01 12:30:00,309.03,309.54,308.9,309.46,37935.0,284.7943,285.2643,284.6745,285.1906,37935.0
2020-06-01 12:40:00,309.46,309.56,309.3,309.55,23586.0,285.1906,285.2828,285.0432,285.2735,23586.0
2020-06-01 12:50:00,309.6,309.71,309.37,309.52,27819.0,285.3196,285.421,285.1077,285.2459,27819.0
2020-06-01 13:00:00,309.49,309.74,309.28,309.55,25779.0,285.2183,285.4486,285.0247,285.2735,25779.0
2020-06-01 13:10:00,309.52,309.56,308.93,308.93,22304.0,285.2459,285.2828,284.7022,284.7022,22304.0
2020-06-01 13:20:00,308.94,309.1,308.66,308.89,17308.0,284.7114,284.8588,284.4533,284.6653,17308.0
2020-06-01 13:30:00,308.95,309.03,308.63,309.0,25347.0,284.7206,284.7943,284.4257,284.7667,25347.0
2020-06-01 13:40:00,309.01,309.05,308.35,308.4,17335.0,284.7759,284.8128,284.1677,284.2137,17335.0
2020-06-01 13:50:00,308.41,308.52,308.21,308.43,19779.0,284.2229,284.3243,284.0386,284.2414,19779.0
2020-06-01 14:00:00,308.44,308.51,308.21,308.24,14568.0,284.2506,284.3151,284.0386,284.0663,14568.0
2020-06-01 14:10:00,308.24,308.29,307.95,308.06,16840.0,284.0663,284.1124,283.799,283.9004,16840.0
2020-06-01 14:20:00,308.06,308.25,307.69,308.13,17057.0,283.9004,284.0755,283.5594,283.9649,17057.0
2020-06-01 14:30:00,308.13,308.54,308.02,308.34,13413.0,283.9649,284.3428,283.8635,284.1584,13413.0
2020-06-01 14:40:00,308.38,308.57,307.9,307.9,14271.0,284.1953,284.3704,283.7529,283.7529,14271.0
2020-06-01 14:50:00,307.88,307.95,307.61,307.86,27251.0,283.7345,283.799,283.4857,283.7161,27251.0
2020-06-01 15:00:00,307.89,308.37,307.8,308.08,26695.0,283.7437,284.1861,283.6608,283.9188,26695.0
2020-06-01 15:10:00,308.03,308.24,307.7,307.82,30848.0,283.8728,284.0663,283.5686,283.6792,30848.0
2020-06-01 15:20:00,307.78,307.95,307.6,307.76,18097.0,283.6424,283.799,283.4765,283.6239,18097.0
2020-06-01 15:30:00,307.73,307.74,307.4,307.4,34412.0,283.5963,283.6055,283.2922,283.2922,34412.0
2020-06-01 15:40:00,307.44,308.5,307.43,307.92,82532.0,283.329,284.3059,283.3198,283.7714,82532.0
2020-06-01 15:50:00,307.97,308.54,307.92,308.29,166332.0,283.8175,284.3428,283.7714,284.1124,166332.0
2020-06-02 09:30:00,308.01,309.02,307.9,308.67,75854.0,283.8543,284.7851,283.7529,284.4626,75854.0
2020-06-02 09:40:00,308.65,308.74,307.33,307.41,44021.0,284.4441,284.5271,283.2276,283.3014,44021.0
2020-06-02 09:50:00,307.37,307.4,306.47,306.57,50885.0,283.2645,283.2922,282.4351,282.5273,50885.0
2020-06-02 10:00:00,306.51,306.71,305.8,306.01,58130.0,282.472,282.6563,281.8176,282.0112,58130.0
2020-06-02 10:10:00,306.13,306.3,305.43,306.0,68178.0,282.1218,282.2784,281.4767,282.002,68178.0
2020-06-02 10:20:00,306.03,306.65,305.86,306.48,51954.0,282.0296,282.601,281.8729,282.4443,51954.0
2020-06-02 10:30:00,306.56,307.16,306.51,306.63,26444.0,282.518,283.071,282.472,282.5825,26444.0
2020-06-02 10:40:00,306.59,307.15,306.2,306.32,33795.0,282.5457,283.0618,282.1863,282.2969,33795.0
2020-06-02 10:50:00,306.27,306.79,306.19,306.7,28040.0,282.2508,282.73,282.1771,282.6471,28040.0
2020-06-02 11:00:00,306.64,306.64,305.19,305.36,42847.0,282.5918,282.5918,281.2555,281.4121,42847.0
2020-06-02 11:10:00,305.44,305.72,305.02,305.18,48185.0,281.4859,281.7439,281.0988,281.2463,48185.0
2020-06-02 11:20:00,305.22,305.44,305.07,305.08,31902.0,281.2831,281.4859,281.1449,281.1541,31902.0
2020-06-02 11:30:00,305.13,305.45,304.92,305.15,34212.0,281.2002,281.4951,281.0067,281.2186,34212.0
2020-06-02 11:40:00,305.16,305.4,304.91,305.2,19123.0,281.2278,281.449,280.9974,281.2647,19123.0
2020-06-02 11:50:00,305.11,305.19,304.72,304.94,33301.0,281.1818,281.2555,280.8223,281.0251,33301.0
2020-06-02 12:00:00,305.0,305.43,304.97,305.35,23308.0,281.0804,281.4767,281.0527,281.4029,23308.0
2020-06-02 12:10:00,305.32,305.79,305.3,305.63,16541.0,281.3753,281.8084,281.3569,281.661,16541.0
2020-06-02 12:20:00,305.68,305.81,304.95,305.03,21868.0,281.707,281.8269,281.0343,281.108,21868.0
2020-06-02 12:30:00,305.07,305.21,304.93,305.15,20116.0,281.1449,281.2739,281.0159,281.2186,20116.0
2020-06-02 12:40:00,305.15,305.22,305.03,305.07,11220.0,281.2186,281.2831,281.108,281.1449,11220.0
2020-06-02 12:50:00,305.05,305.15,304.8,305.02,21900.0,281.1265,281.2186,280.8961,281.0988,21900.0
2020-06-02 13:00:00,305.07,305.39,305.01,305.11,24302.0,281.1449,281.4398,281.0896,281.1818,24302.0
2020-06-02 13:10:00,305.09,305.34,305.09,305.21,17796.0,281.1633,281.3937,281.1633,281.2739,17796.0
2020-06-02 13:20:00,305.22,305.35,305.14,305.2,14081.0,281.2831,281.4029,281.2094,281.2647,14081.0
2020-06-02 13:30:00,305.23,305.76,305.12,305.76,20941.0,281.2923,281.7808,281.191,281.7808,20941.0
2020-06-02 13:40:00,305.72,306.42,305.72,306.41,16179.0,281.7439,282.389,281.7439,282.3798,16179.0
2020-06-02 13:50:00,306.41,306.54,306.12,306.14,24577.0,282.3798,282.4996,282.1125,282.131,24577.0
2020-06-02 14:00:00,306.13,306.31,305.8,305.97,22637.0,282.1218,282.2876,281.8176,281.9743,22637.0
2020-06-02 14:10:00,306.07,306.15,305.87,305.96,12446.0,282.0665,282.1402,281.8821,281.9651,12446.0
2020-06-02 14:20:00,305.96,306.06,305.73,305.92,13384.0,281.9651,282.0572,281.7531,281.9282,13384.0
2020-06-02 14:30:00,305.86,305.94,305.52,305.62,21265.0,281.8729,281.9467,281.5596,281.6518,21265.0
2020-06-02 14:40:00,305.63,306.12,305.63,306.0,24761.0,281.661,282.1125,281.661,282.002,24761.0
2020-06-02 14:50:00,306.09,306.96,306.01,306.94,44120.0,282.0849,282.8867,282.0112,282.8682,44120.0
2020-06-02 15:00:00,306.96,307.2,305.87,306.09,45711.0,282.8867,283.1078,281.8821,282.0849,45711.0
2020-06-02 15:10:00,306.09,306.46,306.0,306.1,33690.0,282.0849,282.4259,282.002,282.0941,33690.0
2020-06-02 15:20:00,306.11,306.55,306.01,306.49,29604.0,282.1033,282.5088,282.0112,282.4535,29604.0
2020-06-02 15:30:00,306.51,306.79,306.44,306.79,53356.0,282.472,282.73,282.4074,282.73,53356.0
2020-06-02 15:40:00,306.79,306.89,306.51,306.76,53922.0,282.73,282.8222,282.472,282.7024,53922.0
2020-06-02 15:50:00,306.84,307.62,306.66,306.91,138080.0,282.7761,283.4949,282.6102,282.8406,138080.0
2020-06-03 09:30:00,307.5,307.59,305.92,306.48,69138.0,283.3843,283.4673,281.9282,282.4443,69138.0
2020-06-03 09:40:00,306.48,307.1,306.35,306.89,63485.0,282.4443,283.0157,282.3245,282.8222,63485.0
2020-06-03 09:50:00,306.94,306.98,306.55,306.78,45087.0,282.8682,282.9051,282.5088,282.7208,45087.0
2020-06-03 10:00:00,306.81,307.5,306.71,306.86,53557.0,282.7484,283.3843,282.6563,282.7945,53557.0
2020-06-03 10:10:00,306.87,307.05,305.92,306.18,38875.0,282.8037,282.9696,281.9282,282.1678,38875.0
2020-06-03 10:20:00,306.16,306.39,306.03,306.25,20568.0,282.1494,282.3614,282.0296,282.2323,20568.0
2020-06-03 10:30:00,306.19,306.35,306.13,306.16,26874.0,282.1771,282.3245,282.1218,282.1494,26874.0
2020-06-03 10:40:00,306.13,306.92,306.05,306.73,27793.0,282.1218,282.8498,282.048,282.6747,27793.0
2020-06-03 10:50:00,306.71,306.72,306.27,306.28,22351.0,282.6563,282.6655,282.2508,282.26,22351.0
2020-06-03 11:00:00,306.21,306.62,306.16,306.28,32045.0,282.1955,282.5733,282.1494,282.26,32045.0
2020-06-03 11:10:00,306.25,306.58,306.05,306.53,31060.0,282.2323,282.5365,282.048,282.4904,31060.0
2020-06-03 11:20:00,306.5,306.61,306.05,306.25,31534.0,282.4627,282.5641,282.048,282.2323,31534.0
2020-06-03 11:30:00,306.23,306.28,306.05,306.1,22855.0,282.2139,282.26,282.048,282.0941,22855.0
2020-06-03 11:40:00,306.14,306.72,306.05,306.7,27809.0,282.131,282.6655,282.048,282.6471,27809.0
2020-06-03 11:50:00,306.75,307.17,306.66,307.17,39445.0,282.6931,283.0802,282.6102,283.0802,39445.0
2020-06-03 12:00:00,307.17,307.62,307.01,307.02,35837.0,283.0802,283.4949,282.9327,282.942,35837.0
2020-06-03 12:10:00,307.07,307.56,307.0,307.49,20608.0,282.988,283.4396,282.9235,283.3751,20608.0
2020-06-03 12:20:00,307.51,307.59,307.24,307.49,31826.0,283.3935,283.4673,283.1447,283.3751,31826.0
2020-06-03 12:30:00,307.6,308.14,307.56,307.84,45704.0,283.4765,283.9741,283.4396,283.6977,45704.0
2020-06-03 12:40:00,307.9,308.2,307.82,307.98,32237.0,283.7529,284.0294,283.6792,283.8267,32237.0
2020-06-03 12:50:00,307.94,308.0,307.11,307.11,17942.0,283.7898,283.8451,283.0249,283.0249,17942.0
2020-06-03 13:00:00,307.19,307.36,306.94,307.35,18309.0,283.0986,283.2553,282.8682,283.2461,18309.0
2020-06-03 13:10:00,307.29,307.48,307.21,307.39,12260.0,283.1908,283.3659,283.1171,283.2829,12260.0
2020-06-03 13:20:00,307.38,307.65,307.36,307.5,21746.0,283.2737,283.5226,283.2553,283.3843,21746.0
2020-06-03 13:30:00,307.48,307.61,307.05,307.12,20091.0,283.3659,283.4857,282.9696,283.0341,20091.0
2020-06-03 13:40:00,307.15,307.36,306.73,306.73,24024.0,283.0618,283.2553,282.6747,282.6747,24024.0
2020-06-03 13:50:00,306.72,307.19,306.63,307.06,15913.0,282.6655,283.0986,282.5825,282.9788,15913.0
2020-06-03 14:00:00,307.07,307.55,306.93,307.38,24825.0,282.988,283.4304,282.859,283.2737,24825.0
2020-06-03 14:10:00,307.39,307.52,307.21,307.32,19383.0,283.2829,283.4027,283.1171,283.2184,19383.0
2020-06-03 14:20:00,307.32,307.36,307.09,307.14,15884.0,283.2184,283.2553,283.0065,283.0525,15884.0
2020-06-03 14:30:00,307.14,307.83,307.08,307.59,37162.0,283.0525,283.6884,282.9973,283.4673,37162.0
2020-06-03 14:40:00,307.66,307.72,307.48,307.53,16463.0,283.5318,283.5871,283.3659,283.412,16463.0
2020-06-03 14:50:00,307.53,307.59,307.06,307.06,40380.0,283.412,283.4673,282.9788,282.9788,40380.0
2020-06-03 15:00:00,307.03,307.03,306.63,306.68,33609.0,282.9512,282.9512,282.5825,282.6286,33609.0
2020-06-03 15:10:00,306.72,306.86,306.38,306.77,36925.0,282.6655,282.7945,282.3522,282.7116,36925.0
2020-06-03 15:20:00,306.78,307.08,306.65,306.81,26645.0,282.7208,282.9973,282.601,282.7484,26645.0
2020-06-03 15:30:00,306.8,307.1,306.6,307.1,37578.0,282.7392,283.0157,282.5549,283.0157,37578.0
2020-06-03 15:40:00,307.09,307.65,307.0,307.65,60756.0,283.0065,283.5226,282.9235,283.5226,60756.0
2020-06-03 15:50:00,307.66,307.75,306.52,306.56,106834.0,283.5318,283.6147,282.4812,282.518,106834.0
2020-06-04 09:30:00,310.85,313.72,309.32,313.63,315001.0,286.4716,289.1165,285.0616,289.0336,315001.0
2020-06-04 09:40:00,313.56,315.35,313.51,315.09,199996.0,288.9691,290.6187,288.923,290.3791,199996.0
2020-06-04 09:50:00,315.03,315.03,312.92,313.03,153777.0,290.3238,290.3238,288.3793,288.4806,153777.0
2020-06-04 10:00:00,312.97,313.23,311.19,311.71,153281.0,288.4253,288.6649,286.7849,287.2641,153281.0
2020-06-04 10:10:00,311.64,312.88,311.58,311.65,116915.0,287.1996,288.3424,287.1443,287.2089,116915.0
2020-06-04 10:20:00,311.65,311.74,309.22,310.41,158772.0,287.2089,287.2918,284.9694,286.0661,158772.0
2020-06-04 10:30:00,310.41,311.2,310.2,310.51,57201.0,286.0661,286.7941,285.8726,286.1583,57201.0
2020-06-04 10:40:00,310.56,310.75,309.37,309.75,67967.0,286.2043,286.3794,285.1077,285.4579,67967.0
2020-06-04 10:50:00,309.64,309.89,309.09,309.58,55933.0,285.3565,285.5869,284.8496,285.3012,55933.0
2020-06-04 11:00:00,309.63,310.15,309.31,310.04,50418.0,285.3473,285.8265,285.0524,285.7251,50418.0
2020-06-04 11:10:00,310.08,310.5,309.59,310.02,44828.0,285.762,286.149,285.3104,285.7067,44828.0
2020-06-04 11:20:00,310.02,310.56,309.94,310.34,51986.0,285.7067,286.2043,285.633,286.0016,51986.0
2020-06-04 11:30:00,310.33,311.7,310.29,311.68,72874.0,285.9924,287.2549,285.9555,287.2365,72874.0
2020-06-04 11:40:00,311.76,312.71,311.74,311.81,67865.0,287.3102,288.1857,287.2918,287.3563,67865.0
2020-06-04 11:50:00,311.86,312.5,311.57,312.19,67812.0,287.4024,287.9922,287.1351,287.7065,67812.0
2020-06-04 12:00:00,311.96,312.19,311.29,311.78,58499.0,287.4945,287.7065,286.8771,287.3287,58499.0
2020-06-04 12:10:00,311.71,312.02,311.5,311.85,64815.0,287.2641,287.5498,287.0706,287.3932,64815.0
2020-06-04 12:20:00,311.99,313.17,311.91,312.91,56258.0,287.5222,288.6096,287.4485,288.37,56258.0
2020-06-04 12:30:00,312.9,312.94,312.35,312.5,30789.0,288.3608,288.3977,287.854,287.9922,30789.0
2020-06-04 12:40:00,312.47,313.1,312.36,312.71,30671.0,287.9645,288.5451,287.8632,288.1857,30671.0
2020-06-04 12:50:00,312.72,313.0,312.59,312.64,40341.0,288.1949,288.453,288.0751,288.1212,40341.0
2020-06-04 13:00:00,312.62,313.42,312.41,313.42,36970.0,288.1028,288.84,287.9092,288.84,36970.0
2020-06-04 13:10:00,313.38,314.05,313.34,314.05,43847.0,288.8032,289.4206,288.7663,289.4206,43847.0
2020-06-04 13:20:00,313.98,314.01,312.65,312.82,39245.0,289.3561,289.3838,288.1304,288.2871,39245.0
2020-06-04 13:30:00,312.83,312.98,312.31,312.65,31344.0,288.2963,288.4345,287.8171,288.1304,31344.0
2020-06-04 13:40:00,312.65,313.19,312.44,313.11,38112.0,288.1304,288.6281,287.9369,288.5544,38112.0
2020-06-04 13:50:00,313.11,313.13,312.0,312.23,31016.0,288.5544,288.5728,287.5314,287.7434,31016.0
2020-06-04 14:00:00,312.2,312.28,311.08,311.38,72990.0,287.7157,287.7894,286.6836,286.96,72990.0
2020-06-04 14:10:00,311.35,311.69,311.19,311.44,49032.0,286.9324,287.2457,286.7849,287.0153,49032.0
2020-06-04 14:20:00,311.45,311.74,311.19,311.74,36831.0,287.0245,287.2918,286.7849,287.2918,36831.0
2020-06-04 14:30:00,311.72,311.73,311.0,311.21,47657.0,287.2734,287.2826,286.6098,286.8034,47657.0
2020-06-04 14:40:00,311.2,311.46,310.9,311.38,30117.0,286.7941,287.0338,286.5177,286.96,30117.0
2020-06-04 14:50:00,311.32,311.99,311.0,311.08,39280.0,286.9047,287.5222,286.6098,286.6836,39280.0
2020-06-04 15:00:00,311.01,311.28,310.46,310.65,39977.0,286.619,286.8679,286.1122,286.2873,39977.0
2020-06-04 15:10:00,310.61,310.91,310.34,310.9,53134.0,286.2504,286.5269,286.0016,286.5177,53134.0
2020-06-04 15:20:00,310.9,311.34,310.84,311.3,39247.0,286.5177,286.9232,286.4624,286.8863,39247.0
2020-06-04 15:30:00,311.36,311.86,311.06,311.23,58124.0,286.9416,287.4024,286.6651,286.8218,58124.0
2020-06-04 15:40:00,311.21,311.24,310.66,310.98,62625.0,286.8034,286.831,286.2965,286.5914,62625.0
2020-06-04 15:50:00,311.04,311.08,309.95,310.75,281815.0,286.6467,286.6836,285.6422,286.3794,281815.0
2020-06-05 09:30:00,313.13,313.63,307.68,308.17,192047.0,288.5728,289.0336,283.5502,284.0018,192047.0
2020-06-05 09:40:00,308.19,310.05,307.29,309.25,148413.0,284.0202,285.7343,283.1908,284.9971,148413.0
2020-06-05 09:50:00,309.2,309.79,308.85,309.53,102442.0,284.951,285.4947,284.6284,285.2551,102442.0
2020-06-05 10:00:00,309.48,309.86,308.88,309.55,78469.0,285.209,285.5592,284.6561,285.2735,78469.0
2020-06-05 10:10:00,309.62,309.83,308.6,309.19,84185.0,285.3381,285.5316,284.398,284.9418,84185.0
2020-06-05 10:20:00,309.16,309.5,308.66,309.21,69012.0,284.9141,285.2275,284.4533,284.9602,69012.0
2020-06-05 10:30:00,309.28,310.46,309.21,310.05,80498.0,285.0247,286.1122,284.9602,285.7343,80498.0
2020-06-05 10:40:00,310.08,310.27,309.5,309.93,53664.0,285.762,285.9371,285.2275,285.6237,53664.0
2020-06-05 10:50:00,310.04,311.39,309.91,311.28,67621.0,285.7251,286.9692,285.6053,286.8679,67621.0
2020-06-05 11:00:00,311.3,312.42,311.3,311.47,88567.0,286.8863,287.9185,286.8863,287.043,88567.0
2020-06-05 11:10:00,311.39,311.8,310.96,311.15,43599.0,286.9692,287.3471,286.573,286.7481,43599.0
2020-06-05 11:20:00,311.32,312.46,311.19,311.81,51843.0,286.9047,287.9553,286.7849,287.3563,51843.0
2020-06-05 11:30:00,311.92,312.64,311.53,312.22,50564.0,287.4577,288.1212,287.0983,287.7342,50564.0
2020-06-05 11:40:00,312.29,312.29,311.44,311.77,40887.0,287.7987,287.7987,287.0153,287.3194,40887.0
2020-06-05 11:50:00,311.71,311.91,311.0,311.12,43541.0,287.2641,287.4485,286.6098,286.7204,43541.0
2020-06-05 12:00:00,311.12,311.37,310.42,310.57,50349.0,286.7204,286.9508,286.0753,286.2136,50349.0
2020-06-05 12:10:00,310.47,311.17,310.38,310.98,53372.0,286.1214,286.7665,286.0385,286.5914,53372.0
2020-06-05 12:20:00,310.98,311.12,310.59,310.81,40651.0,286.5914,286.7204,286.232,286.4347,40651.0
2020-06-05 12:30:00,310.79,311.17,310.76,310.99,68141.0,286.4163,286.7665,286.3887,286.6006,68141.0
2020-06-05 12:40:00,310.99,311.35,310.86,311.25,54398.0,286.6006,286.9324,286.4808,286.8402,54398.0
2020-06-05 12:50:00,311.26,312.0,310.96,311.96,47561.0,286.8494,287.5314,286.573,287.4945,47561.0
2020-06-05 13:00:00,311.92,311.96,311.31,311.91,35774.0,287.4577,287.4945,286.8955,287.4485,35774.0
2020-06-05 13:10:00,311.87,312.18,311.83,312.13,33612.0,287.4116,287.6973,287.3747,287.6512,33612.0
2020-06-05 13:20:00,312.12,312.23,311.45,311.62,42861.0,287.642,287.7434,287.0245,287.1812,42861.0
2020-06-05 13:30:00,311.71,311.93,311.18,311.53,55255.0,287.2641,287.4669,286.7757,287.0983,55255.0
2020-06-05 13:40:00,311.58,312.06,311.49,311.86,147962.0,287.1443,287.5867,287.0614,287.4024,147962.0
2020-06-05 13:50:00,311.86,312.22,311.48,311.61,56043.0,287.4024,287.7342,287.0522,287.172,56043.0
2020-06-05 14:00:00,311.54,311.83,310.88,311.0,39075.0,287.1075,287.3747,286.4992,286.6098,39075.0
2020-06-05 14:10:00,310.94,311.19,310.57,311.07,54173.0,286.5545,286.7849,286.2136,286.6743,54173.0
2020-06-05 14:20:00,311.05,311.7,311.03,311.26,37837.0,286.6559,287.2549,286.6375,286.8494,37837.0
2020-06-05 14:30:00,311.23,311.55,310.64,311.18,37152.0,286.8218,287.1167,286.2781,286.7757,37152.0
2020-06-05 14:40:00,311.25,311.8,311.2,311.7,35651.0,286.8402,287.3471,286.7941,287.2549,35651.0
2020-06-05 14:50:00,311.71,312.05,311.47,311.99,51677.0,287.2641,287.5775,287.043,287.5222,51677.0
2020-06-05 15:00:00,312.0,312.71,311.83,312.64,89695.0,287.5314,288.1857,287.3747,288.1212,89695.0
2020-06-05 15:10:00,312.69,312.76,311.7,312.03,87293.0,288.1673,288.2318,287.2549,287.5591,87293.0
2020-06-05 15:20:00,312.09,312.56,311.88,312.3,58377.0,287.6143,288.0475,287.4208,287.8079,58377.0
2020-06-05 15:30:00,312.3,312.59,311.5,311.66,70807.0,287.8079,288.0751,287.0706,287.2181,70807.0
2020-06-05 15:40:00,311.63,311.68,310.62,311.61,114639.0,287.1904,287.2365,286.2596,287.172,114639.0
2020-06-05 15:50:00,311.91,312.23,311.13,312.05,298803.0,287.4485,287.7434,286.7296,287.5775,298803.0
2020-06-08 09:30:00,310.66,311.3,309.12,309.35,157841.0,286.2965,286.8863,284.8773,285.0892,157841.0
2020-06-08 09:40:00,309.42,310.01,308.87,309.34,103970.0,285.1537,285.6975,284.6469,285.08,103970.0
2020-06-08 09:50:00,309.43,309.86,308.86,309.67,61956.0,285.163,285.5592,284.6377,285.3841,61956.0
2020-06-08 10:00:00,309.65,309.76,308.81,308.91,73596.0,285.3657,285.4671,284.5916,284.6837,73596.0
2020-06-08 10:10:00,308.92,309.07,307.75,307.92,87209.0,284.693,284.8312,283.6147,283.7714,87209.0
2020-06-08 10:20:00,307.85,308.12,307.31,307.82,62638.0,283.7069,283.9557,283.2092,283.6792,62638.0
2020-06-08 10:30:00,307.89,309.08,307.7,308.91,58477.0,283.7437,284.8404,283.5686,284.6837,58477.0
2020-06-08 10:40:00,308.93,309.67,308.91,309.47,52356.0,284.7022,285.3841,284.6837,285.1998,52356.0
2020-06-08 10:50:00,309.56,309.65,308.44,308.58,46923.0,285.2828,285.3657,284.2506,284.3796,46923.0
2020-06-08 11:00:00,308.63,308.9,307.9,308.15,65264.0,284.4257,284.6745,283.7529,283.9833,65264.0
2020-06-08 11:10:00,308.24,308.45,307.76,308.16,89207.0,284.0663,284.2598,283.6239,283.9926,89207.0
2020-06-08 11:20:00,308.13,308.26,307.76,307.84,57660.0,283.9649,284.0847,283.6239,283.6977,57660.0
2020-06-08 11:30:00,307.8,308.07,307.51,307.71,35319.0,283.6608,283.9096,283.3935,283.5778,35319.0
2020-06-08 11:40:00,307.65,308.06,307.47,308.02,58860.0,283.5226,283.9004,283.3567,283.8635,58860.0
2020-06-08 11:50:00,307.95,307.99,307.55,307.8,28930.0,283.799,283.8359,283.4304,283.6608,28930.0
2020-06-08 12:00:00,307.79,307.89,307.57,307.86,44354.0,283.6516,283.7437,283.4488,283.7161,44354.0
2020-06-08 12:10:00,307.87,308.1,307.72,308.08,32207.0,283.7253,283.9373,283.5871,283.9188,32207.0
2020-06-08 12:20:00,308.08,308.2,307.81,307.92,31750.0,283.9188,284.0294,283.67,283.7714,31750.0
2020-06-08 12:30:00,307.95,308.03,307.7,307.78,29907.0,283.799,283.8728,283.5686,283.6424,29907.0
2020-06-08 12:40:00,307.78,308.0,307.76,307.78,28184.0,283.6424,283.8451,283.6239,283.6424,28184.0
2020-06-08 12:50:00,307.76,307.97,307.65,307.67,35909.0,283.6239,283.8175,283.5226,283.541,35909.0
2020-06-08 13:00:00,307.62,308.11,307.61,308.11,41523.0,283.4949,283.9465,283.4857,283.9465,41523.0
2020-06-08 13:10:00,308.03,308.14,307.9,308.11,32703.0,283.8728,283.9741,283.7529,283.9465,32703.0
2020-06-08 13:20:00,308.11,308.18,307.93,307.96,41661.0,283.9465,284.011,283.7806,283.8082,41661.0
2020-06-08 13:30:00,307.95,308.6,307.95,308.46,38504.0,283.799,284.398,283.799,284.269,38504.0
2020-06-08 13:40:00,308.45,308.62,308.35,308.5,36016.0,284.2598,284.4165,284.1677,284.3059,36016.0
2020-06-08 13:50:00,308.53,308.69,308.3,308.35,29376.0,284.3335,284.481,284.1216,284.1677,29376.0
2020-06-08 14:00:00,308.32,308.66,308.32,308.56,32058.0,284.14,284.4533,284.14,284.3612,32058.0
2020-06-08 14:10:00,308.55,308.55,308.12,308.23,34273.0,284.352,284.352,283.9557,284.0571,34273.0
2020-06-08 14:20:00,308.26,308.35,308.13,308.27,30559.0,284.0847,284.1677,283.9649,284.0939,30559.0
2020-06-08 14:30:00,308.31,308.75,308.29,308.68,33466.0,284.1308,284.5363,284.1124,284.4718,33466.0
2020-06-08 14:40:00,308.68,308.71,308.26,308.34,45759.0,284.4718,284.4994,284.0847,284.1584,45759.0
2020-06-08 14:50:00,308.3,308.32,307.6,307.61,67830.0,284.1216,284.14,283.4765,283.4857,67830.0
2020-06-08 15:00:00,307.61,307.95,307.4,307.63,57227.0,283.4857,283.799,283.2922,283.5041,57227.0
2020-06-08 15:10:00,307.6,307.66,307.07,307.14,82643.0,283.4765,283.5318,282.988,283.0525,82643.0
2020-06-08 15:20:00,307.16,307.16,306.46,306.67,86436.0,283.071,283.071,282.4259,282.6194,86436.0
2020-06-08 15:30:00,306.69,307.85,306.69,307.66,116142.0,282.6378,283.7069,282.6378,283.5318,116142.0
2020-06-08 15:40:00,307.64,308.0,306.96,307.09,101776.0,283.5133,283.8451,282.8867,283.0065,101776.0
2020-06-08 15:50:00,307.2,307.7,306.64,307.19,219814.0,283.1078,283.5686,282.5918,283.0986,219814.0
2020-06-09 09:30:00,307.5,308.6,307.08,307.35,100356.0,283.3843,284.398,282.9973,283.2461,100356.0
2020-06-09 09:40:00,307.35,307.5,306.17,306.82,78399.0,283.2461,283.3843,282.1586,282.7576,78399.0
2020-06-09 09:50:00,306.81,307.14,306.3,306.47,61335.0,282.7484,283.0525,282.2784,282.4351,61335.0
2020-06-09 10:00:00,306.46,307.54,306.45,307.03,42940.0,282.4259,283.4212,282.4167,282.9512,42940.0
2020-06-09 10:10:00,307.03,307.1,306.17,306.78,44038.0,282.9512,283.0157,282.1586,282.7208,44038.0
2020-06-09 10:20:00,306.79,307.13,306.47,306.82,45926.0,282.73,283.0433,282.4351,282.7576,45926.0
2020-06-09 10:30:00,306.85,306.89,306.23,306.51,37723.0,282.7853,282.8222,282.2139,282.472,37723.0
2020-06-09 10:40:00,306.56,306.96,306.41,306.76,26677.0,282.518,282.8867,282.3798,282.7024,26677.0
2020-06-09 10:50:00,306.79,307.1,306.42,306.43,61383.0,282.73,283.0157,282.389,282.3982,61383.0
2020-06-09 11:00:00,306.43,306.93,306.37,306.6,37947.0,282.3982,282.859,282.3429,282.5549,37947.0
2020-06-09 11:10:00,306.53,306.63,306.26,306.35,28424.0,282.4904,282.5825,282.2416,282.3245,28424.0
2020-06-09 11:20:00,306.4,306.75,306.34,306.66,26394.0,282.3706,282.6931,282.3153,282.6102,26394.0
2020-06-09 11:30:00,306.66,306.77,306.23,306.6,28111.0,282.6102,282.7116,282.2139,282.5549,28111.0
2020-06-09 11:40:00,306.54,306.63,306.22,306.25,29261.0,282.4996,282.5825,282.2047,282.2323,29261.0
2020-06-09 11:50:00,306.27,306.42,306.24,306.26,48965.0,282.2508,282.389,282.2231,282.2416,48965.0
2020-06-09 12:00:00,306.26,306.73,306.13,306.73,52739.0,282.2416,282.6747,282.1218,282.6747,52739.0
2020-06-09 12:10:00,306.75,306.97,306.24,306.49,42531.0,282.6931,282.8959,282.2231,282.4535,42531.0
2020-06-09 12:20:00,306.43,306.58,306.32,306.35,21667.0,282.3982,282.5365,282.2969,282.3245,21667.0
2020-06-09 12:30:00,306.38,306.47,306.29,306.45,15680.0,282.3522,282.4351,282.2692,282.4167,15680.0
2020-06-09 12:40:00,306.44,306.58,306.32,306.42,25192.0,282.4074,282.5365,282.2969,282.389,25192.0
2020-06-09 12:50:00,306.46,306.57,306.31,306.5,33783.0,282.4259,282.5273,282.2876,282.4627,33783.0
2020-06-09 13:00:00,306.47,306.54,306.32,306.37,24222.0,282.4351,282.4996,282.2969,282.3429,24222.0
2020-06-09 13:10:00,306.37,306.38,305.9,306.1,60994.0,282.3429,282.3522,281.9098,282.0941,60994.0
2020-06-09 13:20:00,306.13,306.47,306.11,306.26,21761.0,282.1218,282.4351,282.1033,282.2416,21761.0
2020-06-09 13:30:00,306.28,306.56,306.13,306.51,30902.0,282.26,282.518,282.1218,282.472,30902.0
2020-06-09 13:40:00,306.48,306.57,306.11,306.16,35166.0,282.4443,282.5273,282.1033,282.1494,35166.0
2020-06-09 13:50:00,306.13,306.2,305.93,305.97,46476.0,282.1218,282.1863,281.9374,281.9743,46476.0
2020-06-09 14:00:00,305.97,306.01,305.45,305.46,47466.0,281.9743,282.0112,281.4951,281.5043,47466.0
2020-06-09 14:10:00,305.44,305.83,305.34,305.35,35378.0,281.4859,281.8453,281.3937,281.4029,35378.0
2020-06-09 14:20:00,305.31,305.52,305.17,305.52,45552.0,281.3661,281.5596,281.237,281.5596,45552.0
2020-06-09 14:30:00,305.45,305.58,305.2,305.47,35524.0,281.4951,281.6149,281.2647,281.5135,35524.0
2020-06-09 14:40:00,305.45,305.62,305.28,305.61,43145.0,281.4951,281.6518,281.3384,281.6425,43145.0
2020-06-09 14:50:00,305.61,305.61,305.37,305.53,35624.0,281.6425,281.6425,281.4214,281.5688,35624.0
2020-06-09 15:00:00,305.53,305.53,305.31,305.39,28810.0,281.5688,281.5688,281.3661,281.4398,28810.0
2020-06-09 15:10:00,305.42,305.68,305.33,305.62,42977.0,281.4674,281.707,281.3845,281.6518,42977.0
2020-06-09 15:20:00,305.62,305.77,305.5,305.59,48109.0,281.6518,281.79,281.5412,281.6241,48109.0
2020-06-09 15:30:00,305.58,305.75,305.45,305.72,57015.0,281.6149,281.7716,281.4951,281.7439,57015.0
2020-06-09 15:40:00,305.73,306.04,305.4,305.5,65270.0,281.7531,282.0388,281.449,281.5412,65270.0
2020-06-09 15:50:00,305.48,305.95,305.34,305.7,209787.0,281.5227,281.9559,281.3937,281.7255,209787.0
2020-06-10 09:30:00,306.47,307.62,306.26,307.05,92940.0,282.4351,283.4949,282.2416,282.9696,92940.0
2020-06-10 09:40:00,307.06,307.91,306.86,307.89,104190.0,282.9788,283.7622,282.7945,283.7437,104190.0
2020-06-10 09:50:00,307.86,308.6,307.82,307.93,105545.0,283.7161,284.398,283.6792,283.7806,105545.0
2020-06-10 10:00:00,307.89,307.93,307.25,307.65,34486.0,283.7437,283.7806,283.1539,283.5226,34486.0
2020-06-10 10:10:00,307.57,307.78,306.91,307.07,38136.0,283.4488,283.6424,282.8406,282.988,38136.0
2020-06-10 10:20:00,307.13,307.59,306.89,307.14,61420.0,283.0433,283.4673,282.8222,283.0525,61420.0
2020-06-10 10:30:00,307.24,307.55,307.01,307.51,34224.0,283.1447,283.4304,282.9327,283.3935,34224.0
2020-06-10 10:40:00,307.49,307.57,307.25,307.47,28255.0,283.3751,283.4488,283.1539,283.3567,28255.0
2020-06-10 10:50:00,307.49,307.49,306.38,306.53,39079.0,283.3751,283.3751,282.3522,282.4904,39079.0
2020-06-10 11:00:00,306.58,306.85,305.96,305.99,30418.0,282.5365,282.7853,281.9651,281.9927,30418.0
2020-06-10 11:10:00,305.97,306.6,305.94,306.6,29616.0,281.9743,282.5549,281.9467,282.5549,29616.0
2020-06-10 11:20:00,306.62,307.17,306.54,306.67,33059.0,282.5733,283.0802,282.4996,282.6194,33059.0
2020-06-10 11:30:00,306.66,306.79,306.04,306.48,28133.0,282.6102,282.73,282.0388,282.4443,28133.0
2020-06-10 11:40:00,306.46,306.7,306.05,306.08,20513.0,282.4259,282.6471,282.048,282.0757,20513.0
2020-06-10 11:50:00,306.11,306.37,305.71,305.71,27613.0,282.1033,282.3429,281.7347,281.7347,27613.0
2020-06-10 12:00:00,305.75,306.09,305.65,305.86,27068.0,281.7716,282.0849,281.6794,281.8729,27068.0
2020-06-10 12:10:00,305.95,306.38,305.94,306.21,37864.0,281.9559,282.3522,281.9467,282.1955,37864.0
2020-06-10 12:20:00,306.21,306.85,306.21,306.82,29768.0,282.1955,282.7853,282.1955,282.7576,29768.0
2020-06-10 12:30:00,306.79,307.0,306.52,306.62,18631.0,282.73,282.9235,282.4812,282.5733,18631.0
2020-06-10 12:40:00,306.59,306.74,306.35,306.67,17102.0,282.5457,282.6839,282.3245,282.6194,17102.0
2020-06-10 12:50:00,306.69,306.99,306.64,306.75,15845.0,282.6378,282.9143,282.5918,282.6931,15845.0
2020-06-10 13:00:00,306.73,306.91,306.43,306.46,22211.0,282.6747,282.8406,282.3982,282.4259,22211.0
2020-06-10 13:10:00,306.41,306.8,306.41,306.78,20465.0,282.3798,282.7392,282.3798,282.7208,20465.0
2020-06-10 13:20:00,306.76,306.97,306.59,306.59,20308.0,282.7024,282.8959,282.5457,282.5457,20308.0
2020-06-10 13:30:00,306.62,306.9,306.61,306.8,16046.0,282.5733,282.8314,282.5641,282.7392,16046.0
2020-06-10 13:40:00,306.8,307.65,306.79,307.59,33694.0,282.7392,283.5226,282.73,283.4673,33694.0
2020-06-10 13:50:00,307.61,308.01,307.55,307.66,37630.0,283.4857,283.8543,283.4304,283.5318,37630.0
2020-06-10 14:00:00,307.66,308.63,307.05,308.22,43810.0,283.5318,284.4257,282.9696,284.0479,43810.0
2020-06-10 14:10:00,308.25,308.45,308.0,308.18,28475.0,284.0755,284.2598,283.8451,284.011,28475.0
2020-06-10 14:20:00,308.23,308.38,307.97,308.09,33967.0,284.0571,284.1953,283.8175,283.928,33967.0
2020-06-10 14:30:00,308.2,308.22,307.83,308.04,34855.0,284.0294,284.0479,283.6884,283.882,34855.0
2020-06-10 14:40:00,307.93,308.6,307.55,308.18,42001.0,283.7806,284.398,283.4304,284.011,42001.0
2020-06-10 14:50:00,308.19,308.34,307.25,307.56,21991.0,284.0202,284.1584,283.1539,283.4396,21991.0
2020-06-10 15:00:00,307.67,308.16,307.1,308.05,29377.0,283.541,283.9926,283.0157,283.8912,29377.0
2020-06-10 15:10:00,308.04,308.33,307.82,308.25,22978.0,283.882,284.1492,283.6792,284.0755,22978.0
2020-06-10 15:20:00,308.1,308.56,307.66,308.42,32540.0,283.9373,284.3612,283.5318,284.2322,32540.0
2020-06-10 15:30:00,308.48,308.48,307.85,308.29,31864.0,284.2875,284.2875,283.7069,284.1124,31864.0
2020-06-10 15:40:00,308.32,308.4,307.4,307.7,36222.0,284.14,284.2137,283.2922,283.5686,36222.0
2020-06-10 15:50:00,307.56,308.0,307.27,307.27,94783.0,283.4396,283.8451,283.1724,283.1724,94783.0
2020-06-11 09:30:00,306.89,309.2,306.24,306.87,189024.0,282.8222,284.951,282.2231,282.8037,189024.0
2020-06-11 09:40:00,306.86,307.75,306.3,306.5,74921.0,282.7945,283.6147,282.2784,282.4627,74921.0
2020-06-11 09:50:00,306.4,307.02,306.28,306.92,54402.0,282.3706,282.942,282.26,282.8498,54402.0
2020-06-11 10:00:00,306.99,306.99,306.0,306.05,43201.0,282.9143,282.9143,282.002,282.048,43201.0
2020-06-11 10:10:00,306.03,306.25,305.34,305.59,75732.0,282.0296,282.2323,281.3937,281.6241,75732.0
2020-06-11 10:20:00,305.53,306.23,305.43,306.05,37148.0,281.5688,282.2139,281.4767,282.048,37148.0
2020-06-11 10:30:00,306.1,306.81,306.1,306.46,33954.0,282.0941,282.7484,282.0941,282.4259,33954.0
2020-06-11 10:40:00,306.47,306.98,306.21,306.22,49552.0,282.4351,282.9051,282.1955,282.2047,49552.0
2020-06-11 10:50:00,306.24,306.47,306.01,306.34,23453.0,282.2231,282.4351,282.0112,282.3153,23453.0
2020-06-11 11:00:00,306.42,306.74,306.19,306.48,23639.0,282.389,282.6839,282.1771,282.4443,23639.0
2020-06-11 11:10:00,306.57,306.91,306.14,306.56,36452.0,282.5273,282.8406,282.131,282.518,36452.0
2020-06-11 11:20:00,306.57,306.76,306.2,306.44,16155.0,282.5273,282.7024,282.1863,282.4074,16155.0
2020-06-11 11:30:00,306.41,306.79,306.34,306.69,38164.0,282.3798,282.73,282.3153,282.6378,38164.0
2020-06-11 11:40:00,306.7,306.75,305.93,306.1,63333.0,282.6471,282.6931,281.9374,282.0941,63333.0
2020-06-11 11:50:00,306.05,306.38,305.92,306.36,33775.0,282.048,282.3522,281.9282,282.3337,33775.0
2020-06-11 12:00:00,306.29,306.36,305.55,305.74,23304.0,282.2692,282.3337,281.5872,281.7623,23304.0
2020-06-11 12:10:00,305.76,305.87,305.2,305.5,35783.0,281.7808,281.8821,281.2647,281.5412,35783.0
2020-06-11 12:20:00,305.53,305.62,304.79,305.18,60114.0,281.5688,281.6518,280.8868,281.2463,60114.0
2020-06-11 12:30:00,305.17,305.85,305.17,305.63,32999.0,281.237,281.8637,281.237,281.661,32999.0
2020-06-11 12:40:00,305.69,305.88,304.94,304.96,42034.0,281.7163,281.8914,281.0251,281.0435,42034.0
2020-06-11 12:50:00,304.96,305.06,303.96,304.47,44900.0,281.0435,281.1357,280.1219,280.5919,44900.0
2020-06-11 13:00:00,304.46,304.75,304.07,304.71,52050.0,280.5827,280.85,280.2233,280.8131,52050.0
2020-06-11 13:10:00,304.64,304.89,304.5,304.62,37754.0,280.7486,280.979,280.6196,280.7302,37754.0
2020-06-11 13:20:00,304.62,304.9,304.5,304.64,46303.0,280.7302,280.9882,280.6196,280.7486,46303.0
2020-06-11 13:30:00,304.57,304.63,304.0,304.04,37222.0,280.6841,280.7394,280.1588,280.1957,37222.0
2020-06-11 13:40:00,304.06,304.15,303.75,304.08,47078.0,280.2141,280.297,279.9284,280.2325,47078.0
2020-06-11 13:50:00,304.08,304.35,303.77,303.86,33235.0,280.2325,280.4814,279.9468,280.0298,33235.0
2020-06-11 14:00:00,303.9,304.07,303.28,303.57,61797.0,280.0666,280.2233,279.4953,279.7625,61797.0
2020-06-11 14:10:00,303.51,303.86,303.29,303.86,38385.0,279.7072,280.0298,279.5045,280.0298,38385.0
2020-06-11 14:20:00,303.87,304.36,303.74,304.14,27096.0,280.039,280.4906,279.9192,280.2878,27096.0
2020-06-11 14:30:00,304.14,304.31,303.09,303.15,21296.0,280.2878,280.4445,279.3202,279.3755,21296.0
2020-06-11 14:40:00,303.29,303.29,302.49,302.56,41801.0,279.5045,279.5045,278.7672,278.8317,41801.0
2020-06-11 14:50:00,302.61,302.66,302.0,302.57,39140.0,278.8778,278.9239,278.3157,278.841,39140.0
2020-06-11 15:00:00,302.53,303.32,302.12,303.09,20610.0,278.8041,279.5321,278.4262,279.3202,20610.0
2020-06-11 15:10:00,303.13,303.54,301.97,302.32,32238.0,279.357,279.7349,278.288,278.6106,32238.0
2020-06-11 15:20:00,302.24,302.44,301.25,301.4,61362.0,278.5368,278.7211,277.6245,277.7627,61362.0
2020-06-11 15:30:00,301.28,301.98,300.89,301.8,71278.0,277.6521,278.2972,277.2927,278.1313,71278.0
2020-06-11 15:40:00,301.79,302.89,301.69,302.17,92735.0,278.1221,279.1359,278.03,278.4723,92735.0
2020-06-11 15:50:00,302.15,302.15,300.64,301.03,233276.0,278.4539,278.4539,277.0623,277.4217,233276.0
2020-06-12 09:30:00,302.52,304.2,302.52,303.44,194632.0,278.7949,280.3431,278.7949,279.6427,194632.0
2020-06-12 09:40:00,303.5,304.93,303.31,304.4,106192.0,279.698,281.0159,279.5229,280.5274,106192.0
2020-06-12 09:50:00,304.43,304.99,304.16,304.89,59550.0,280.5551,281.0712,280.3063,280.979,59550.0
2020-06-12 10:00:00,304.9,305.15,304.32,304.49,77914.0,280.9882,281.2186,280.4537,280.6104,77914.0
2020-06-12 10:10:00,304.42,304.45,303.37,303.64,86961.0,280.5459,280.5735,279.5782,279.827,86961.0
2020-06-12 10:20:00,303.75,303.8,302.85,303.01,54252.0,279.9284,279.9745,279.099,279.2464,54252.0
2020-06-12 10:30:00,303.03,303.19,302.25,302.34,52157.0,279.2649,279.4123,278.546,278.629,52157.0
2020-06-12 10:40:00,302.37,302.87,301.91,302.18,48811.0,278.6566,279.1174,278.2327,278.4815,48811.0
2020-06-12 10:50:00,302.09,302.26,301.86,302.06,101713.0,278.3986,278.5553,278.1866,278.3709,101713.0
2020-06-12 11:00:00,302.02,302.49,301.11,301.58,49362.0,278.3341,278.7672,277.4955,277.9286,49362.0
2020-06-12 11:10:00,301.56,302.2,301.32,301.51,73715.0,277.9102,278.5,277.689,277.8641,73715.0
2020-06-12 11:20:00,301.51,301.86,300.76,301.31,55121.0,277.8641,278.1866,277.1729,277.6798,55121.0
2020-06-12 11:30:00,301.34,302.45,301.17,302.11,49742.0,277.7074,278.7304,277.5507,278.417,49742.0
2020-06-12 11:40:00,302.0,302.81,301.94,302.36,17567.0,278.3157,279.0621,278.2604,278.6474,17567.0
2020-06-12 11:50:00,302.34,302.5,301.65,302.16,16080.0,278.629,278.7764,277.9931,278.4631,16080.0
2020-06-12 12:00:00,302.08,302.55,301.98,302.35,34112.0,278.3894,278.8225,278.2972,278.6382,34112.0
2020-06-12 12:10:00,302.37,302.64,302.0,302.53,17760.0,278.6566,278.9055,278.3157,278.8041,17760.0
2020-06-12 12:20:00,302.39,302.58,301.15,301.35,22352.0,278.6751,278.8502,277.5323,277.7166,22352.0
2020-06-12 12:30:00,301.36,301.44,300.64,300.81,30030.0,277.7258,277.7996,277.0623,277.219,30030.0
2020-06-12 12:40:00,300.76,301.14,300.08,300.13,42485.0,277.1729,277.5231,276.5462,276.5923,42485.0
2020-06-12 12:50:00,300.18,300.81,300.1,300.22,18435.0,276.6384,277.219,276.5647,276.6752,18435.0
2020-06-12 13:00:00,300.23,300.26,298.51,299.12,100226.0,276.6845,276.7121,275.0994,275.6615,100226.0
2020-06-12 13:10:00,299.07,299.29,298.66,298.82,40710.0,275.6154,275.8182,275.2376,275.385,40710.0
2020-06-12 13:20:00,298.77,299.07,298.24,298.57,69307.0,275.339,275.6154,274.8505,275.1547,69307.0
2020-06-12 13:30:00,298.51,298.89,297.74,298.03,64746.0,275.0994,275.4496,274.3897,274.657,64746.0
2020-06-12 13:40:00,297.99,298.58,296.82,296.94,68309.0,274.6201,275.1639,273.5419,273.6525,68309.0
2020-06-12 13:50:00,296.96,297.3,296.25,296.71,85364.0,273.6709,273.9843,273.0166,273.4405,85364.0
2020-06-12 14:00:00,296.73,297.75,296.51,296.51,52497.0,273.459,274.399,273.2562,273.2562,52497.0
2020-06-12 14:10:00,296.6,297.7,296.6,297.11,38568.0,273.3391,274.3529,273.3391,273.8092,38568.0
2020-06-12 14:20:00,297.09,297.88,296.82,297.85,21638.0,273.7907,274.5188,273.5419,274.4911,21638.0
2020-06-12 14:30:00,297.73,298.51,297.69,298.05,45214.0,274.3805,275.0994,274.3437,274.6754,45214.0
2020-06-12 14:40:00,297.89,298.32,297.2,298.15,26727.0,274.528,274.9243,273.8921,274.7676,26727.0
2020-06-12 14:50:00,298.25,298.61,297.72,298.52,81345.0,274.8597,275.1915,274.3713,275.1086,81345.0
2020-06-12 15:00:00,298.44,299.61,298.43,299.1,67333.0,275.0348,276.1131,275.0256,275.6431,67333.0
2020-06-12 15:10:00,299.05,299.71,298.75,299.27,38348.0,275.597,276.2052,275.3205,275.7998,38348.0
2020-06-12 15:20:00,299.33,299.61,297.64,297.93,65024.0,275.855,276.1131,274.2976,274.5648,65024.0
2020-06-12 15:30:00,298.1,298.36,297.34,297.85,56276.0,274.7215,274.9611,274.0211,274.4911,56276.0
2020-06-12 15:40:00,297.93,299.54,297.84,299.54,64365.0,274.5648,276.0486,274.4819,276.0486,64365.0
2020-06-12 15:50:00,299.6,300.23,298.56,298.56,208806.0,276.1039,276.6845,275.1454,275.1454,208806.0
2020-06-15 09:30:00,297.9,298.07,294.05,294.36,196992.0,274.5372,274.6939,270.9891,271.2748,196992.0
2020-06-15 09:40:00,294.56,295.0,293.83,294.17,103837.0,271.4591,271.8646,270.7864,271.0997,103837.0
2020-06-15 09:50:00,294.12,295.92,294.0,295.71,76495.0,271.0536,272.7125,270.9431,272.5189,76495.0
2020-06-15 10:00:00,295.55,297.61,295.23,297.57,71319.0,272.3715,274.2699,272.0766,274.2331,71319.0
2020-06-15 10:10:00,297.57,297.78,296.34,296.52,58870.0,274.2331,274.4266,273.0995,273.2654,58870.0
2020-06-15 10:20:00,296.67,296.7,295.6,295.8,32032.0,273.4037,273.4313,272.4176,272.6019,32032.0
2020-06-15 10:30:00,295.81,296.07,294.9,295.06,36573.0,272.6111,272.8507,271.7725,271.9199,36573.0
2020-06-15 10:40:00,295.0,295.83,294.7,295.18,39838.0,271.8646,272.6295,271.5882,272.0305,39838.0
2020-06-15 10:50:00,295.22,296.03,294.94,295.11,37307.0,272.0674,272.8139,271.8093,271.966,37307.0
2020-06-15 11:00:00,295.02,296.02,294.9,296.0,49158.0,271.8831,272.8046,271.7725,272.7862,49158.0
2020-06-15 11:10:00,295.99,296.2,295.17,295.6,34532.0,272.777,272.9705,272.0213,272.4176,34532.0
2020-06-15 11:20:00,295.55,295.74,295.0,295.05,29725.0,272.3715,272.5466,271.8646,271.9107,29725.0
2020-06-15 11:30:00,295.12,295.84,295.0,295.66,36299.0,271.9752,272.6388,271.8646,272.4729,36299.0
2020-06-15 11:40:00,295.72,295.79,295.0,295.25,27506.0,272.5282,272.5927,271.8646,272.095,27506.0
2020-06-15 11:50:00,295.16,295.65,295.07,295.51,29158.0,272.0121,272.4637,271.9291,272.3346,29158.0
2020-06-15 12:00:00,295.44,296.67,295.41,296.53,31542.0,272.2701,273.4037,272.2425,273.2746,31542.0
2020-06-15 12:10:00,296.61,296.63,296.06,296.43,29873.0,273.3484,273.3668,272.8415,273.1825,29873.0
2020-06-15 12:20:00,296.45,296.56,296.24,296.3,37029.0,273.2009,273.3023,273.0074,273.0627,37029.0
2020-06-15 12:30:00,296.21,296.23,295.77,295.82,21640.0,272.9797,272.9982,272.5742,272.6203,21640.0
2020-06-15 12:40:00,295.78,295.9,295.3,295.3,26678.0,272.5835,272.694,272.1411,272.1411,26678.0
2020-06-15 12:50:00,295.28,295.84,295.11,295.82,53272.0,272.1227,272.6388,271.966,272.6203,53272.0
2020-06-15 13:00:00,295.81,296.5,295.62,296.5,33354.0,272.6111,273.247,272.436,273.247,33354.0
2020-06-15 13:10:00,296.59,296.98,296.43,296.62,38195.0,273.3299,273.6893,273.1825,273.3576,38195.0
2020-06-15 13:20:00,296.66,296.66,296.13,296.29,38957.0,273.3944,273.3944,272.906,273.0535,38957.0
2020-06-15 13:30:00,296.27,296.41,295.83,296.24,54698.0,273.035,273.164,272.6295,273.0074,54698.0
2020-06-15 13:40:00,296.27,296.52,295.98,296.45,29476.0,273.035,273.2654,272.7678,273.2009,29476.0
2020-06-15 13:50:00,296.57,296.74,296.01,296.01,20520.0,273.3115,273.4682,272.7954,272.7954,20520.0
2020-06-15 14:00:00,296.08,297.85,296.08,297.44,61765.0,272.8599,274.4911,272.8599,274.1133,61765.0
2020-06-15 14:10:00,297.45,297.68,297.08,297.38,123056.0,274.1225,274.3344,273.7815,274.058,123056.0
2020-06-15 14:20:00,297.35,297.41,297.1,297.33,51195.0,274.0303,274.0856,273.7999,274.0119,51195.0
2020-06-15 14:30:00,297.27,297.35,296.37,296.45,37285.0,273.9566,274.0303,273.1272,273.2009,37285.0
2020-06-15 14:40:00,296.5,297.06,296.31,296.77,27999.0,273.247,273.7631,273.0719,273.4958,27999.0
2020-06-15 14:50:00,296.84,296.94,296.6,296.74,51116.0,273.5603,273.6525,273.3391,273.4682,51116.0
2020-06-15 15:00:00,296.74,297.1,296.61,296.67,50209.0,273.4682,273.7999,273.3484,273.4037,50209.0
2020-06-15 15:10:00,296.6,296.71,296.29,296.34,28553.0,273.3391,273.4405,273.0535,273.0995,28553.0
2020-06-15 15:20:00,296.3,296.62,296.0,296.19,38133.0,273.0627,273.3576,272.7862,272.9613,38133.0
2020-06-15 15:30:00,296.28,296.33,295.62,295.8,55167.0,273.0442,273.0903,272.436,272.6019,55167.0
2020-06-15 15:40:00,295.71,296.59,295.62,296.56,62577.0,272.5189,273.3299,272.436,273.3023,62577.0
2020-06-15 15:50:00,296.54,297.29,296.45,297.1,132178.0,273.2839,273.975,273.2009,273.7999,132178.0
2020-06-16 09:30:00,301.36,301.88,299.81,300.85,165468.0,277.7258,278.2051,276.2974,277.2558,165468.0
2020-06-16 09:40:00,300.91,302.07,300.67,301.24,85100.0,277.3111,278.3802,277.09,277.6153,85100.0
2020-06-16 09:50:00,301.39,301.47,300.34,300.38,50338.0,277.7535,277.8272,276.7858,276.8227,50338.0
2020-06-16 10:00:00,300.32,300.92,299.88,300.85,116526.0,276.7674,277.3204,276.3619,277.2558,116526.0
2020-06-16 10:10:00,300.86,301.8,300.85,301.69,50258.0,277.2651,278.1313,277.2558,278.03,50258.0
2020-06-16 10:20:00,301.58,302.26,301.27,302.21,61187.0,277.9286,278.5553,277.6429,278.5092,61187.0
2020-06-16 10:30:00,302.21,302.74,300.9,301.44,64069.0,278.5092,278.9976,277.3019,277.7996,64069.0
2020-06-16 10:40:00,301.52,301.58,300.69,301.11,27599.0,277.8733,277.9286,277.1084,277.4955,27599.0
2020-06-16 10:50:00,301.04,301.15,299.38,299.66,52290.0,277.4309,277.5323,275.9011,276.1592,52290.0
2020-06-16 11:00:00,299.56,300.8,299.22,300.8,50482.0,276.067,277.2098,275.7537,277.2098,50482.0
2020-06-16 11:10:00,301.05,301.37,300.1,300.96,30262.0,277.4402,277.7351,276.5647,277.3572,30262.0
2020-06-16 11:20:00,300.64,300.79,299.93,299.93,34226.0,277.0623,277.2005,276.408,276.408,34226.0
2020-06-16 11:30:00,299.99,301.07,299.96,300.4,20057.0,276.4633,277.4586,276.4356,276.8411,20057.0
2020-06-16 11:40:00,300.38,301.5,300.36,301.32,20116.0,276.8227,277.8549,276.8043,277.689,20116.0
2020-06-16 11:50:00,301.4,301.57,300.25,300.3,30547.0,277.7627,277.9194,276.7029,276.749,30547.0
2020-06-16 12:00:00,300.54,300.66,299.75,299.96,17717.0,276.9702,277.0807,276.2421,276.4356,17717.0
2020-06-16 12:10:00,299.9,300.31,299.71,299.96,18556.0,276.3803,276.7582,276.2052,276.4356,18556.0
2020-06-16 12:20:00,300.08,300.43,299.93,300.36,12697.0,276.5462,276.8688,276.408,276.8043,12697.0
2020-06-16 12:30:00,300.44,301.45,300.42,301.15,25223.0,276.878,277.8088,276.8596,277.5323,25223.0
2020-06-16 12:40:00,301.23,301.43,300.92,300.99,19151.0,277.606,277.7904,277.3204,277.3849,19151.0
2020-06-16 12:50:00,301.03,301.11,300.61,300.98,17230.0,277.4217,277.4955,277.0347,277.3756,17230.0
2020-06-16 13:00:00,300.95,301.32,300.94,301.16,21359.0,277.348,277.689,277.3388,277.5415,21359.0
2020-06-16 13:10:00,301.2,301.75,301.2,301.68,18569.0,277.5784,278.0853,277.5784,278.0207,18569.0
2020-06-16 13:20:00,301.69,301.94,301.45,301.76,12670.0,278.03,278.2604,277.8088,278.0945,12670.0
2020-06-16 13:30:00,301.76,301.92,301.35,301.35,17884.0,278.0945,278.2419,277.7166,277.7166,17884.0
2020-06-16 13:40:00,301.33,301.64,301.33,301.35,15122.0,277.6982,277.9839,277.6982,277.7166,15122.0
2020-06-16 13:50:00,301.37,301.59,300.68,300.78,27914.0,277.7351,277.9378,277.0992,277.1913,27914.0
2020-06-16 14:00:00,300.85,301.37,300.85,301.08,16838.0,277.2558,277.7351,277.2558,277.4678,16838.0
2020-06-16 14:10:00,301.0,301.62,300.87,301.36,22612.0,277.3941,277.9655,277.2743,277.7258,22612.0
2020-06-16 14:20:00,301.43,301.52,300.5,301.04,38315.0,277.7904,277.8733,276.9333,277.4309,38315.0
2020-06-16 14:30:00,301.3,301.65,301.13,301.16,24427.0,277.6706,277.9931,277.5139,277.5415,24427.0
2020-06-16 14:40:00,301.16,301.25,300.88,301.03,14772.0,277.5415,277.6245,277.2835,277.4217,14772.0
2020-06-16 14:50:00,301.03,301.19,300.81,301.02,18003.0,277.4217,277.5692,277.219,277.4125,18003.0
2020-06-16 15:00:00,301.03,301.29,300.52,300.59,27114.0,277.4217,277.6613,276.9517,277.0162,27114.0
2020-06-16 15:10:00,300.51,300.59,299.89,299.98,28451.0,276.9425,277.0162,276.3711,276.4541,28451.0
2020-06-16 15:20:00,300.0,300.56,299.93,300.41,36561.0,276.4725,276.9886,276.408,276.8503,36561.0
2020-06-16 15:30:00,300.35,301.21,300.22,300.92,45748.0,276.7951,277.5876,276.6752,277.3204,45748.0
2020-06-16 15:40:00,300.93,301.24,300.31,300.56,33486.0,277.3296,277.6153,276.7582,276.9886,33486.0
2020-06-16 15:50:00,300.74,301.56,300.03,301.37,150559.0,277.1545,277.9102,276.5002,277.7351,150559.0
2020-06-17 09:30:00,301.02,302.0,300.01,300.04,109748.0,277.4125,278.3157,276.4817,276.5094,109748.0
2020-06-17 09:40:00,300.04,300.98,299.17,300.56,92053.0,276.5094,277.3756,275.7076,276.9886,92053.0
2020-06-17 09:50:00,300.56,301.04,299.69,300.0,61034.0,276.9886,277.4309,276.1868,276.4725,61034.0
2020-06-17 10:00:00,299.96,300.32,299.78,300.24,37331.0,276.4356,276.7674,276.2698,276.6937,37331.0
2020-06-17 10:10:00,300.17,300.33,299.13,299.15,54994.0,276.6292,276.7766,275.6707,275.6892,54994.0
2020-06-17 10:20:00,299.2,299.91,299.09,299.6,47927.0,275.7352,276.3896,275.6339,276.1039,47927.0
2020-06-17 10:30:00,299.61,300.08,299.31,299.98,44693.0,276.1131,276.5462,275.8366,276.4541,44693.0
2020-06-17 10:40:00,299.95,300.08,299.61,300.02,23713.0,276.4264,276.5462,276.1131,276.4909,23713.0
2020-06-17 10:50:00,300.07,300.52,299.83,299.94,20461.0,276.537,276.9517,276.3158,276.4172,20461.0
2020-06-17 11:00:00,299.88,300.39,299.85,300.3,13651.0,276.3619,276.8319,276.3343,276.749,13651.0
2020-06-17 11:10:00,300.29,300.44,299.54,299.63,20761.0,276.7398,276.878,276.0486,276.1315,20761.0
2020-06-17 11:20:00,299.65,299.65,299.23,299.43,21459.0,276.15,276.15,275.7629,275.9472,21459.0
2020-06-17 11:30:00,299.48,299.63,299.3,299.55,18567.0,275.9933,276.1315,275.8274,276.0578,18567.0
2020-06-17 11:40:00,299.59,299.73,299.46,299.66,13782.0,276.0947,276.2237,275.9749,276.1592,13782.0
2020-06-17 11:50:00,299.63,299.98,299.4,299.86,17636.0,276.1315,276.4541,275.9196,276.3435,17636.0
2020-06-17 12:00:00,299.85,299.91,299.48,299.79,19704.0,276.3343,276.3896,275.9933,276.279,19704.0
2020-06-17 12:10:00,299.82,299.93,299.3,299.32,20563.0,276.3066,276.408,275.8274,275.8458,20563.0
2020-06-17 12:20:00,299.38,299.7,299.2,299.63,19055.0,275.9011,276.196,275.7352,276.1315,19055.0
2020-06-17 12:30:00,299.67,300.29,299.61,300.28,31307.0,276.1684,276.7398,276.1131,276.7305,31307.0
2020-06-17 12:40:00,300.3,300.95,300.21,300.95,27998.0,276.749,277.348,276.666,277.348,27998.0
2020-06-17 12:50:00,300.94,301.0,300.68,300.78,16640.0,277.3388,277.3941,277.0992,277.1913,16640.0
2020-06-17 13:00:00,300.84,301.45,300.82,301.4,30687.0,277.2466,277.8088,277.2282,277.7627,30687.0
2020-06-17 13:10:00,301.4,301.44,301.0,301.0,17110.0,277.7627,277.7996,277.3941,277.3941,17110.0
2020-06-17 13:20:00,300.98,301.14,300.92,301.03,13948.0,277.3756,277.5231,277.3204,277.4217,13948.0
2020-06-17 13:30:00,301.05,301.38,301.05,301.33,18933.0,277.4402,277.7443,277.4402,277.6982,18933.0
2020-06-17 13:40:00,301.32,301.33,300.96,301.07,17382.0,277.689,277.6982,277.3572,277.4586,17382.0
2020-06-17 13:50:00,301.07,301.32,301.07,301.08,16172.0,277.4586,277.689,277.4586,277.4678,16172.0
2020-06-17 14:00:00,301.09,301.09,300.63,300.84,25078.0,277.477,277.477,277.0531,277.2466,25078.0
2020-06-17 14:10:00,300.84,301.08,300.53,300.53,22624.0,277.2466,277.4678,276.9609,276.9609,22624.0
2020-06-17 14:20:00,300.59,300.96,300.5,300.94,22277.0,277.0162,277.3572,276.9333,277.3388,22277.0
2020-06-17 14:30:00,300.99,301.0,300.78,300.91,22128.0,277.3849,277.3941,277.1913,277.3111,22128.0
2020-06-17 14:40:00,300.93,301.21,300.55,300.63,22253.0,277.3296,277.5876,276.9794,277.0531,22253.0
2020-06-17 14:50:00,300.63,300.87,300.49,300.49,24913.0,277.0531,277.2743,276.9241,276.9241,24913.0
2020-06-17 15:00:00,300.44,300.5,300.15,300.15,30867.0,276.878,276.9333,276.6107,276.6107,30867.0
2020-06-17 15:10:00,300.13,300.14,299.63,299.79,40928.0,276.5923,276.6015,276.1315,276.279,40928.0
2020-06-17 15:20:00,299.73,300.0,299.3,299.5,33063.0,276.2237,276.4725,275.8274,276.0117,33063.0
2020-06-17 15:30:00,299.51,299.91,299.22,299.62,30561.0,276.0209,276.3896,275.7537,276.1223,30561.0
2020-06-17 15:40:00,299.53,299.57,298.9,299.18,69562.0,276.0394,276.0762,275.4588,275.7168,69562.0
2020-06-17 15:50:00,299.17,299.86,299.15,299.61,86320.0,275.7076,276.3435,275.6892,276.1131,86320.0
2020-06-18 09:30:00,300.0,300.13,298.51,299.08,67472.0,276.4725,276.5923,275.0994,275.6247,67472.0
2020-06-18 09:40:00,299.09,300.15,298.94,300.03,50367.0,275.6339,276.6107,275.4956,276.5002,50367.0
2020-06-18 09:50:00,300.0,300.36,299.81,300.01,30118.0,276.4725,276.8043,276.2974,276.4817,30118.0
2020-06-18 10:00:00,300.12,300.81,299.84,300.65,43486.0,276.5831,277.219,276.3251,277.0715,43486.0
2020-06-18 10:10:00,300.56,300.56,299.44,299.73,28814.0,276.9886,276.9886,275.9564,276.2237,28814.0
2020-06-18 10:20:00,299.76,300.07,299.02,299.07,28137.0,276.2513,276.537,275.5694,275.6154,28137.0
2020-06-18 10:30:00,299.19,299.85,298.56,299.35,39261.0,275.726,276.3343,275.1454,275.8735,39261.0
2020-06-18 10:40:00,299.34,299.68,299.01,299.46,23189.0,275.8643,276.1776,275.5601,275.9749,23189.0
2020-06-18 10:50:00,299.5,300.15,299.34,299.88,47005.0,276.0117,276.6107,275.8643,276.3619,47005.0
2020-06-18 11:00:00,299.98,300.07,299.45,299.93,18829.0,276.4541,276.537,275.9656,276.408,18829.0
2020-06-18 11:10:00,299.97,300.13,299.73,300.0,24887.0,276.4449,276.5923,276.2237,276.4725,24887.0
2020-06-18 11:20:00,299.99,300.02,299.5,299.66,14038.0,276.4633,276.4909,276.0117,276.1592,14038.0
2020-06-18 11:30:00,299.66,299.76,298.86,298.87,25148.0,276.1592,276.2513,275.4219,275.4311,25148.0
2020-06-18 11:40:00,298.8,299.27,298.66,299.13,20568.0,275.3666,275.7998,275.2376,275.6707,20568.0
2020-06-18 11:50:00,299.07,299.07,298.68,299.01,20109.0,275.6154,275.6154,275.256,275.5601,20109.0
2020-06-18 12:00:00,298.92,299.15,298.67,299.07,18227.0,275.4772,275.6892,275.2468,275.6154,18227.0
2020-06-18 12:10:00,299.0,299.02,298.42,298.56,16755.0,275.5509,275.5694,275.0164,275.1454,16755.0
2020-06-18 12:20:00,298.58,298.94,298.58,298.7,18014.0,275.1639,275.4956,275.1639,275.2745,18014.0
2020-06-18 12:30:00,298.71,298.76,298.39,298.44,19071.0,275.2837,275.3298,274.9888,275.0348,19071.0
2020-06-18 12:40:00,298.44,298.66,298.34,298.46,17501.0,275.0348,275.2376,274.9427,275.0533,17501.0
2020-06-18 12:50:00,298.54,298.96,298.49,298.93,10086.0,275.127,275.5141,275.0809,275.4864,10086.0
2020-06-18 13:00:00,298.99,299.36,298.89,299.09,13729.0,275.5417,275.8827,275.4496,275.6339,13729.0
2020-06-18 13:10:00,299.18,299.25,298.69,299.1,10256.0,275.7168,275.7813,275.2652,275.6431,10256.0
2020-06-18 13:20:00,299.1,299.26,298.83,299.09,13701.0,275.6431,275.7905,275.3943,275.6339,13701.0
2020-06-18 13:30:00,299.15,299.3,299.02,299.27,12288.0,275.6892,275.8274,275.5694,275.7998,12288.0
2020-06-18 13:40:00,299.26,299.32,298.48,298.6,37646.0,275.7905,275.8458,275.0717,275.1823,37646.0
2020-06-18 13:50:00,298.61,298.68,298.28,298.36,23608.0,275.1915,275.256,274.8874,274.9611,23608.0
2020-06-18 14:00:00,298.33,298.4,297.79,297.91,33261.0,274.9335,274.998,274.4358,274.5464,33261.0
2020-06-18 14:10:00,297.94,298.5,297.87,298.5,26695.0,274.5741,275.0901,274.5095,275.0901,26695.0
2020-06-18 14:20:00,298.5,298.97,298.4,298.73,37476.0,275.0901,275.5233,274.998,275.3021,37476.0
2020-06-18 14:30:00,298.76,299.0,298.31,298.47,21877.0,275.3298,275.5509,274.915,275.0625,21877.0
2020-06-18 14:40:00,298.51,298.53,298.0,298.29,20265.0,275.0994,275.1178,274.6294,274.8966,20265.0
2020-06-18 14:50:00,298.42,298.45,297.95,297.95,18052.0,275.0164,275.0441,274.5833,274.5833,18052.0
2020-06-18 15:00:00,298.06,298.44,297.84,298.44,26069.0,274.6846,275.0348,274.4819,275.0348,26069.0
2020-06-18 15:10:00,298.33,298.33,297.97,298.23,17055.0,274.9335,274.9335,274.6017,274.8413,17055.0
2020-06-18 15:20:00,298.21,298.44,298.18,298.3,27658.0,274.8229,275.0348,274.7952,274.9058,27658.0
2020-06-18 15:30:00,298.28,299.03,298.28,298.84,33290.0,274.8874,275.5786,274.8874,275.4035,33290.0
2020-06-18 15:40:00,298.85,298.9,298.5,298.63,48570.0,275.4127,275.4588,275.0901,275.2099,48570.0
2020-06-18 15:50:00,298.67,299.68,298.52,299.57,116555.0,275.2468,276.1776,275.1086,276.0762,116555.0
2020-06-19 09:30:00,300.24,301.09,298.64,300.97,556290.0,276.6937,277.477,275.2192,277.3664,556290.0
2020-06-19 09:40:00,301.05,301.2,300.67,301.2,59656.0,277.4402,277.5784,277.09,277.5784,59656.0
2020-06-19 09:50:00,301.17,301.44,300.49,300.75,23970.0,277.5507,277.7996,276.9241,277.1637,23970.0
2020-06-19 10:00:00,300.73,301.16,300.64,300.88,24193.0,277.1453,277.5415,277.0623,277.2835,24193.0
2020-06-19 10:10:00,300.9,301.38,300.74,301.21,24450.0,277.3019,277.7443,277.1545,277.5876,24450.0
2020-06-19 10:20:00,301.31,301.37,300.73,300.81,24507.0,277.6798,277.7351,277.1453,277.219,24507.0
2020-06-19 10:30:00,300.78,300.95,300.34,300.8,62664.0,277.1913,277.348,276.7858,277.2098,62664.0
2020-06-19 10:40:00,300.84,301.02,300.65,300.86,19909.0,277.2466,277.4125,277.0715,277.2651,19909.0
2020-06-19 10:50:00,300.9,300.95,300.56,300.95,26305.0,277.3019,277.348,276.9886,277.348,26305.0
2020-06-19 11:00:00,300.94,301.24,300.84,301.12,21168.0,277.3388,277.6153,277.2466,277.5047,21168.0
2020-06-19 11:10:00,301.03,301.3,300.88,300.88,27406.0,277.4217,277.6706,277.2835,277.2835,27406.0
2020-06-19 11:20:00,300.83,301.3,300.53,301.24,15878.0,277.2374,277.6706,276.9609,277.6153,15878.0
2020-06-19 11:30:00,301.26,301.35,300.9,301.11,21311.0,277.6337,277.7166,277.3019,277.4955,21311.0
2020-06-19 11:40:00,301.11,301.55,301.08,301.51,22576.0,277.4955,277.9009,277.4678,277.8641,22576.0
2020-06-19 11:50:00,301.56,301.9,301.3,301.37,23260.0,277.9102,278.2235,277.6706,277.7351,23260.0
2020-06-19 12:00:00,301.38,301.43,300.81,301.05,25992.0,277.7443,277.7904,277.219,277.4402,25992.0
2020-06-19 12:10:00,301.09,301.25,299.44,299.5,41376.0,277.477,277.6245,275.9564,276.0117,41376.0
2020-06-19 12:20:00,299.41,300.14,299.06,300.12,29337.0,275.9288,276.6015,275.6062,276.5831,29337.0
2020-06-19 12:30:00,300.21,300.67,299.86,300.06,26615.0,276.666,277.09,276.3435,276.5278,26615.0
2020-06-19 12:40:00,300.03,300.27,299.56,299.97,15275.0,276.5002,276.7213,276.067,276.4449,15275.0
2020-06-19 12:50:00,300.03,300.39,299.85,300.32,13992.0,276.5002,276.8319,276.3343,276.7674,13992.0
2020-06-19 13:00:00,300.28,300.75,300.27,300.46,14530.0,276.7305,277.1637,276.7213,276.8964,14530.0
2020-06-19 13:10:00,300.53,300.78,300.01,300.16,15010.0,276.9609,277.1913,276.4817,276.62,15010.0
2020-06-19 13:20:00,300.12,300.18,299.59,299.88,14407.0,276.5831,276.6384,276.0947,276.3619,14407.0
2020-06-19 13:30:00,299.84,300.12,299.62,299.98,17447.0,276.3251,276.5831,276.1223,276.4541,17447.0
2020-06-19 13:40:00,299.96,300.01,299.25,299.36,18591.0,276.4356,276.4817,275.7813,275.8827,18591.0
2020-06-19 13:50:00,299.47,299.61,299.18,299.18,10756.0,275.9841,276.1131,275.7168,275.7168,10756.0
2020-06-19 14:00:00,299.27,299.8,298.98,299.56,30065.0,275.7998,276.2882,275.5325,276.067,30065.0
2020-06-19 14:10:00,299.59,299.65,299.12,299.36,14280.0,276.0947,276.15,275.6615,275.8827,14280.0
2020-06-19 14:20:00,299.27,299.46,299.1,299.23,29233.0,275.7998,275.9749,275.6431,275.7629,29233.0
2020-06-19 14:30:00,299.24,299.83,299.05,299.65,29743.0,275.7721,276.3158,275.597,276.15,29743.0
2020-06-19 14:40:00,299.61,299.98,299.48,299.56,24902.0,276.1131,276.4541,275.9933,276.067,24902.0
2020-06-19 14:50:00,299.63,299.89,299.51,299.77,23489.0,276.1315,276.3711,276.0209,276.2605,23489.0
2020-06-19 15:00:00,299.73,299.86,299.49,299.49,20330.0,276.2237,276.3435,276.0025,276.0025,20330.0
2020-06-19 15:10:00,299.51,300.21,299.3,299.93,39324.0,276.0209,276.666,275.8274,276.408,39324.0
2020-06-19 15:20:00,299.96,300.17,299.7,299.99,41503.0,276.4356,276.6292,276.196,276.4633,41503.0
2020-06-19 15:30:00,300.03,300.09,299.67,299.9,34374.0,276.5002,276.5554,276.1684,276.3803,34374.0
2020-06-19 15:40:00,299.9,300.5,299.86,299.93,79679.0,276.3803,276.9333,276.3435,276.408,79679.0
2020-06-19 15:50:00,299.91,300.56,299.54,299.78,153856.0,276.3896,276.9886,276.0486,276.2698,153856.0
2020-06-22 09:30:00,299.7,301.48,299.27,299.33,88493.0,276.196,277.8364,275.7998,275.855,88493.0
2020-06-22 09:40:00,299.33,299.45,298.53,298.99,51478.0,275.855,275.9656,275.1178,275.5417,51478.0
2020-06-22 09:50:00,298.9,299.06,298.25,298.64,33073.0,275.4588,275.6062,274.8597,275.2192,33073.0
2020-06-22 10:00:00,298.64,299.38,298.57,299.37,49701.0,275.2192,275.9011,275.1547,275.8919,49701.0
2020-06-22 10:10:00,299.31,299.31,298.68,299.12,28447.0,275.8366,275.8366,275.256,275.6615,28447.0
2020-06-22 10:20:00,299.07,299.54,298.75,298.75,24753.0,275.6154,276.0486,275.3205,275.3205,24753.0
2020-06-22 10:30:00,298.81,299.33,298.81,299.15,22479.0,275.3758,275.855,275.3758,275.6892,22479.0
2020-06-22 10:40:00,299.06,299.11,298.67,298.69,25889.0,275.6062,275.6523,275.2468,275.2652,25889.0
2020-06-22 10:50:00,298.75,298.87,298.44,298.69,23864.0,275.3205,275.4311,275.0348,275.2652,23864.0
2020-06-22 11:00:00,298.68,299.59,298.61,299.18,40655.0,275.256,276.0947,275.1915,275.7168,40655.0
2020-06-22 11:10:00,299.22,299.62,299.06,299.06,26217.0,275.7537,276.1223,275.6062,275.6062,26217.0
2020-06-22 11:20:00,299.14,299.4,298.87,298.87,15855.0,275.6799,275.9196,275.4311,275.4311,15855.0
2020-06-22 11:30:00,298.92,298.94,298.43,298.74,25427.0,275.4772,275.4956,275.0256,275.3113,25427.0
2020-06-22 11:40:00,298.77,299.2,298.77,298.92,17521.0,275.339,275.7352,275.339,275.4772,17521.0
2020-06-22 11:50:00,298.93,299.06,298.68,298.78,21982.0,275.4864,275.6062,275.256,275.3482,21982.0
2020-06-22 12:00:00,298.77,299.44,298.68,299.15,22755.0,275.339,275.9564,275.256,275.6892,22755.0
2020-06-22 12:10:00,299.14,299.66,299.06,299.45,21250.0,275.6799,276.1592,275.6062,275.9656,21250.0
2020-06-22 12:20:00,299.43,299.68,299.28,299.68,16133.0,275.9472,276.1776,275.809,276.1776,16133.0
2020-06-22 12:30:00,299.63,299.68,299.31,299.32,15290.0,276.1315,276.1776,275.8366,275.8458,15290.0
2020-06-22 12:40:00,299.21,299.55,299.17,299.38,19626.0,275.7445,276.0578,275.7076,275.9011,19626.0
2020-06-22 12:50:00,299.34,299.39,299.0,299.13,10282.0,275.8643,275.9103,275.5509,275.6707,10282.0
2020-06-22 13:00:00,299.15,299.63,299.1,299.63,20614.0,275.6892,276.1315,275.6431,276.1315,20614.0
2020-06-22 13:10:00,299.63,299.94,299.5,299.91,28542.0,276.1315,276.4172,276.0117,276.3896,28542.0
2020-06-22 13:20:00,299.95,299.97,299.39,299.76,20581.0,276.4264,276.4449,275.9103,276.2513,20581.0
2020-06-22 13:30:00,299.79,300.38,299.78,300.32,30664.0,276.279,276.8227,276.2698,276.7674,30664.0
2020-06-22 13:40:00,300.33,300.45,300.02,300.44,25108.0,276.7766,276.8872,276.4909,276.878,25108.0
2020-06-22 13:50:00,300.44,300.77,300.43,300.76,21456.0,276.878,277.1821,276.8688,277.1729,21456.0
2020-06-22 14:00:00,300.72,300.77,300.29,300.76,29960.0,277.136,277.1821,276.7398,277.1729,29960.0
2020-06-22 14:10:00,300.71,300.92,300.61,300.9,24482.0,277.1268,277.3204,277.0347,277.3019,24482.0
2020-06-22 14:20:00,300.9,301.1,300.67,300.98,20792.0,277.3019,277.4862,277.09,277.3756,20792.0
2020-06-22 14:30:00,300.94,301.04,300.65,300.8,15655.0,277.3388,277.4309,277.0715,277.2098,15655.0
2020-06-22 14:40:00,300.8,300.81,300.4,300.59,11132.0,277.2098,277.219,276.8411,277.0162,11132.0
2020-06-22 14:50:00,300.63,301.18,300.53,300.93,25724.0,277.0531,277.56,276.9609,277.3296,25724.0
2020-06-22 15:00:00,300.88,300.88,300.54,300.73,13731.0,277.2835,277.2835,276.9702,277.1453,13731.0
2020-06-22 15:10:00,300.75,300.82,299.79,299.91,25199.0,277.1637,277.2282,276.279,276.3896,25199.0
2020-06-22 15:20:00,299.91,299.98,299.21,299.41,39539.0,276.3896,276.4541,275.7445,275.9288,39539.0
2020-06-22 15:30:00,299.47,299.65,299.22,299.57,24063.0,275.9841,276.15,275.7537,276.0762,24063.0
2020-06-22 15:40:00,299.56,300.16,299.53,299.73,29016.0,276.067,276.62,276.0394,276.2237,29016.0
2020-06-22 15:50:00,299.69,300.72,299.59,300.71,162484.0,276.1868,277.136,276.0947,277.1268,162484.0
2020-06-23 09:30:00,301.76,303.28,301.45,303.1,130616.0,278.0945,279.4953,277.8088,279.3294,130616.0
2020-06-23 09:40:00,303.15,304.2,303.02,304.16,74352.0,279.3755,280.3431,279.2557,280.3063,74352.0
2020-06-23 09:50:00,304.24,304.24,302.82,303.13,40377.0,280.38,280.38,279.0713,279.357,40377.0
2020-06-23 10:00:00,303.09,303.57,302.45,302.96,34440.0,279.3202,279.7625,278.7304,279.2004,34440.0
2020-06-23 10:10:00,302.96,303.7,302.71,303.7,20023.0,279.2004,279.8823,278.97,279.8823,20023.0
2020-06-23 10:20:00,303.78,303.98,303.6,303.84,31667.0,279.9561,280.1404,279.7902,280.0114,31667.0
2020-06-23 10:30:00,303.87,304.07,303.68,303.76,25240.0,280.039,280.2233,279.8639,279.9376,25240.0
2020-06-23 10:40:00,303.73,304.14,303.36,303.65,31900.0,279.91,280.2878,279.569,279.8363,31900.0
2020-06-23 10:50:00,303.61,304.66,303.6,304.52,177792.0,279.7994,280.767,279.7902,280.638,177792.0
2020-06-23 11:00:00,304.53,304.9,304.34,304.71,30689.0,280.6472,280.9882,280.4721,280.8131,30689.0
2020-06-23 11:10:00,304.66,304.83,304.37,304.74,39346.0,280.767,280.9237,280.4998,280.8408,39346.0
2020-06-23 11:20:00,304.77,304.85,304.24,304.24,50365.0,280.8684,280.9421,280.38,280.38,50365.0
2020-06-23 11:30:00,304.19,304.57,304.03,304.51,28756.0,280.3339,280.6841,280.1865,280.6288,28756.0
2020-06-23 11:40:00,304.55,304.59,303.9,304.08,33682.0,280.6657,280.7025,280.0666,280.2325,33682.0
2020-06-23 11:50:00,304.12,304.28,303.75,304.06,22667.0,280.2694,280.4168,279.9284,280.2141,22667.0
2020-06-23 12:00:00,304.14,304.24,303.55,303.66,36281.0,280.2878,280.38,279.7441,279.8455,36281.0
2020-06-23 12:10:00,303.61,303.69,303.28,303.4,20729.0,279.7994,279.8731,279.4953,279.6059,20729.0
2020-06-23 12:20:00,303.3,303.48,302.8,302.8,17116.0,279.5137,279.6796,279.0529,279.0529,17116.0
2020-06-23 12:30:00,302.77,303.29,302.77,303.26,23836.0,279.0253,279.5045,279.0253,279.4768,23836.0
2020-06-23 12:40:00,303.22,303.32,303.09,303.12,12616.0,279.44,279.5321,279.3202,279.3478,12616.0
2020-06-23 12:50:00,303.09,303.52,303.07,303.44,14387.0,279.3202,279.7164,279.3017,279.6427,14387.0
2020-06-23 13:00:00,303.44,303.58,303.36,303.5,22518.0,279.6427,279.7717,279.569,279.698,22518.0
2020-06-23 13:10:00,303.47,303.47,302.85,302.98,18896.0,279.6704,279.6704,279.099,279.2188,18896.0
2020-06-23 13:20:00,302.98,303.42,302.98,303.22,14615.0,279.2188,279.6243,279.2188,279.44,14615.0
2020-06-23 13:30:00,303.21,303.48,303.2,303.43,16271.0,279.4308,279.6796,279.4215,279.6335,16271.0
2020-06-23 13:40:00,303.45,303.45,302.94,303.24,30031.0,279.6519,279.6519,279.1819,279.4584,30031.0
2020-06-23 13:50:00,303.27,303.39,302.98,303.01,55943.0,279.4861,279.5966,279.2188,279.2464,55943.0
2020-06-23 14:00:00,303.03,303.09,302.2,302.2,30239.0,279.2649,279.3202,278.5,278.5,30239.0
2020-06-23 14:10:00,302.24,302.61,302.07,302.6,25235.0,278.5368,278.8778,278.3802,278.8686,25235.0
2020-06-23 14:20:00,302.61,302.81,302.3,302.57,18562.0,278.8778,279.0621,278.5921,278.841,18562.0
2020-06-23 14:30:00,302.63,302.73,302.4,302.41,19283.0,278.8962,278.9884,278.6843,278.6935,19283.0
2020-06-23 14:40:00,302.39,302.45,301.81,301.97,25220.0,278.6751,278.7304,278.1406,278.288,25220.0
2020-06-23 14:50:00,301.97,302.39,301.84,302.33,27922.0,278.288,278.6751,278.1682,278.6198,27922.0
2020-06-23 15:00:00,302.33,302.43,302.18,302.28,26277.0,278.6198,278.7119,278.4815,278.5737,26277.0
2020-06-23 15:10:00,302.26,302.58,302.1,302.2,25634.0,278.5553,278.8502,278.4078,278.5,25634.0
2020-06-23 15:20:00,302.16,302.23,301.72,301.94,29167.0,278.4631,278.5276,278.0576,278.2604,29167.0
2020-06-23 15:30:00,301.99,302.18,301.62,301.9,27399.0,278.3064,278.4815,277.9655,278.2235,27399.0
2020-06-23 15:40:00,301.87,301.96,301.51,301.55,43054.0,278.1958,278.2788,277.8641,277.9009,43054.0
2020-06-23 15:50:00,301.58,301.74,300.73,301.24,156118.0,277.9286,278.076,277.1453,277.6153,156118.0
2020-06-24 09:30:00,300.66,301.28,299.55,300.06,84839.0,277.0807,277.6521,276.0578,276.5278,84839.0
2020-06-24 09:40:00,300.03,300.12,299.6,299.63,27285.0,276.5002,276.5831,276.1039,276.1315,27285.0
2020-06-24 09:50:00,299.62,299.75,298.81,299.19,51873.0,276.1223,276.2421,275.3758,275.726,51873.0
2020-06-24 10:00:00,299.19,299.34,298.71,299.02,34321.0,275.726,275.8643,275.2837,275.5694,34321.0
2020-06-24 10:10:00,299.0,299.07,298.46,298.74,32759.0,275.5509,275.6154,275.0533,275.3113,32759.0
2020-06-24 10:20:00,298.75,299.39,298.75,299.27,18868.0,275.3205,275.9103,275.3205,275.7998,18868.0
2020-06-24 10:30:00,299.17,299.48,298.61,298.86,26018.0,275.7076,275.9933,275.1915,275.4219,26018.0
2020-06-24 10:40:00,298.93,299.07,298.65,298.9,19182.0,275.4864,275.6154,275.2284,275.4588,19182.0
2020-06-24 10:50:00,298.97,299.37,298.56,299.03,18283.0,275.5233,275.8919,275.1454,275.5786,18283.0
2020-06-24 11:00:00,298.96,299.44,298.71,298.73,27703.0,275.5141,275.9564,275.2837,275.3021,27703.0
2020-06-24 11:10:00,298.71,298.76,297.53,297.53,40529.0,275.2837,275.3298,274.1962,274.1962,40529.0
2020-06-24 11:20:00,297.57,298.12,297.39,297.88,36133.0,274.2331,274.7399,274.0672,274.5188,36133.0
2020-06-24 11:30:00,297.61,298.08,297.55,297.61,16551.0,274.2699,274.7031,274.2146,274.2699,16551.0
2020-06-24 11:40:00,297.66,297.9,296.6,296.86,50876.0,274.316,274.5372,273.3391,273.5788,50876.0
2020-06-24 11:50:00,296.92,297.46,296.88,297.46,48813.0,273.6341,274.1317,273.5972,274.1317,48813.0
2020-06-24 12:00:00,297.46,297.91,297.17,297.4,37539.0,274.1317,274.5464,273.8644,274.0764,37539.0
2020-06-24 12:10:00,297.41,297.52,296.77,297.51,27773.0,274.0856,274.187,273.4958,274.1778,27773.0
2020-06-24 12:20:00,297.48,297.61,296.94,297.3,22602.0,274.1501,274.2699,273.6525,273.9843,22602.0
2020-06-24 12:30:00,297.27,297.29,296.91,297.25,13272.0,273.9566,273.975,273.6248,273.9382,13272.0
2020-06-24 12:40:00,297.28,297.82,297.1,297.16,16286.0,273.9658,274.4635,273.7999,273.8552,16286.0
2020-06-24 12:50:00,297.12,297.58,297.1,297.51,15424.0,273.8184,274.2423,273.7999,274.1778,15424.0
2020-06-24 13:00:00,297.44,297.66,297.29,297.55,16964.0,274.1133,274.316,273.975,274.2146,16964.0
2020-06-24 13:10:00,297.64,297.88,297.29,297.72,8669.0,274.2976,274.5188,273.975,274.3713,8669.0
2020-06-24 13:20:00,297.72,298.0,297.34,297.47,25814.0,274.3713,274.6294,274.0211,274.1409,25814.0
2020-06-24 13:30:00,297.46,297.48,297.0,297.34,19456.0,274.1317,274.1501,273.7078,274.0211,19456.0
2020-06-24 13:40:00,297.31,297.66,297.04,297.63,28818.0,273.9935,274.316,273.7446,274.2884,28818.0
2020-06-24 13:50:00,297.62,298.03,297.35,298.03,16144.0,274.2792,274.657,274.0303,274.657,16144.0
2020-06-24 14:00:00,298.03,298.46,297.18,298.41,32250.0,274.657,275.0533,273.8737,275.0072,32250.0
2020-06-24 14:10:00,298.41,298.55,297.99,298.14,21476.0,275.0072,275.1362,274.6201,274.7584,21476.0
2020-06-24 14:20:00,298.23,298.56,297.93,298.25,27832.0,274.8413,275.1454,274.5648,274.8597,27832.0
2020-06-24 14:30:00,298.23,298.39,298.05,298.37,12134.0,274.8413,274.9888,274.6754,274.9703,12134.0
2020-06-24 14:40:00,298.34,298.6,298.24,298.43,18291.0,274.9427,275.1823,274.8505,275.0256,18291.0
2020-06-24 14:50:00,298.41,298.43,297.77,297.81,23513.0,275.0072,275.0256,274.4174,274.4543,23513.0
2020-06-24 15:00:00,297.94,298.19,297.81,297.86,26081.0,274.5741,274.8045,274.4543,274.5003,26081.0
2020-06-24 15:10:00,297.99,298.83,297.68,298.68,20485.0,274.6201,275.3943,274.3344,275.256,20485.0
2020-06-24 15:20:00,298.8,298.95,298.5,298.56,19437.0,275.3666,275.5048,275.0901,275.1454,19437.0
2020-06-24 15:30:00,298.6,299.16,298.4,298.92,50765.0,275.1823,275.6984,274.998,275.4772,50765.0
2020-06-24 15:40:00,299.02,299.76,298.8,299.22,41570.0,275.5694,276.2513,275.3666,275.7537,41570.0
2020-06-24 15:50:00,299.14,299.14,297.7,298.02,135421.0,275.6799,275.6799,274.3529,274.6478,135421.0
2020-06-25 09:30:00,297.06,297.91,296.93,297.38,88076.0,273.7631,274.5464,273.6433,274.058,88076.0
2020-06-25 09:40:00,297.37,297.37,295.6,295.6,77250.0,274.0488,274.0488,272.4176,272.4176,77250.0
2020-06-25 09:50:00,295.61,296.61,295.4,296.55,55969.0,272.4268,273.3484,272.2333,273.2931,55969.0
2020-06-25 10:00:00,296.57,296.94,296.09,296.39,40526.0,273.3115,273.6525,272.8691,273.1456,40526.0
2020-06-25 10:10:00,296.42,296.9,295.66,296.18,48217.0,273.1733,273.6156,272.4729,272.9521,48217.0
2020-06-25 10:20:00,296.11,297.24,296.11,297.07,29764.0,272.8876,273.929,272.8876,273.7723,29764.0
2020-06-25 10:30:00,297.09,297.94,297.09,297.76,30799.0,273.7907,274.5741,273.7907,274.4082,30799.0
2020-06-25 10:40:00,297.77,298.46,297.66,298.25,22088.0,274.4174,275.0533,274.316,274.8597,22088.0
2020-06-25 10:50:00,298.22,298.28,297.67,297.76,27338.0,274.8321,274.8874,274.3252,274.4082,27338.0
2020-06-25 11:00:00,297.87,297.87,297.06,297.61,19340.0,274.5095,274.5095,273.7631,274.2699,19340.0
2020-06-25 11:10:00,297.59,298.36,297.22,298.36,27773.0,274.2515,274.9611,273.9105,274.9611,27773.0
2020-06-25 11:20:00,298.37,298.49,298.12,298.28,25366.0,274.9703,275.0809,274.7399,274.8874,25366.0
2020-06-25 11:30:00,298.27,298.47,297.42,297.76,14398.0,274.8782,275.0625,274.0948,274.4082,14398.0
2020-06-25 11:40:00,297.74,298.11,297.31,297.86,30440.0,274.3897,274.7307,273.9935,274.5003,30440.0
2020-06-25 11:50:00,297.9,298.54,297.9,298.54,16042.0,274.5372,275.127,274.5372,275.127,16042.0
2020-06-25 12:00:00,298.61,298.86,298.43,298.6,42921.0,275.1915,275.4219,275.0256,275.1823,42921.0
2020-06-25 12:10:00,298.61,298.78,298.28,298.46,22685.0,275.1915,275.3482,274.8874,275.0533,22685.0
2020-06-25 12:20:00,298.48,298.89,298.44,298.73,16813.0,275.0717,275.4496,275.0348,275.3021,16813.0
2020-06-25 12:30:00,298.77,299.08,298.43,298.85,29955.0,275.339,275.6247,275.0256,275.4127,29955.0
2020-06-25 12:40:00,298.86,299.23,298.8,299.04,38549.0,275.4219,275.7629,275.3666,275.5878,38549.0
2020-06-25 12:50:00,299.03,299.08,298.59,298.61,14383.0,275.5786,275.6247,275.1731,275.1915,14383.0
2020-06-25 13:00:00,298.65,299.07,298.42,298.9,40574.0,275.2284,275.6154,275.0164,275.4588,40574.0
2020-06-25 13:10:00,298.97,299.34,298.81,299.18,20544.0,275.5233,275.8643,275.3758,275.7168,20544.0
2020-06-25 13:20:00,299.08,299.2,298.91,299.0,15157.0,275.6247,275.7352,275.468,275.5509,15157.0
2020-06-25 13:30:00,298.99,299.43,298.68,299.27,44042.0,275.5417,275.9472,275.256,275.7998,44042.0
2020-06-25 13:40:00,299.34,299.68,299.21,299.56,37377.0,275.8643,276.1776,275.7445,276.067,37377.0
2020-06-25 13:50:00,299.61,299.74,299.52,299.53,18140.0,276.1131,276.2329,276.0301,276.0394,18140.0
2020-06-25 14:00:00,299.57,299.64,299.11,299.4,16646.0,276.0762,276.1407,275.6523,275.9196,16646.0
2020-06-25 14:10:00,299.46,299.59,299.32,299.36,17712.0,275.9749,276.0947,275.8458,275.8827,17712.0
2020-06-25 14:20:00,299.33,299.45,298.99,299.39,16209.0,275.855,275.9656,275.5417,275.9103,16209.0
2020-06-25 14:30:00,299.37,299.37,299.01,299.24,21988.0,275.8919,275.8919,275.5601,275.7721,21988.0
2020-06-25 14:40:00,299.19,299.29,298.84,299.09,10835.0,275.726,275.8182,275.4035,275.6339,10835.0
2020-06-25 14:50:00,299.09,299.46,299.0,299.24,15366.0,275.6339,275.9749,275.5509,275.7721,15366.0
2020-06-25 15:00:00,299.18,300.25,299.08,300.05,34327.0,275.7168,276.7029,275.6247,276.5186,34327.0
2020-06-25 15:10:00,300.05,300.6,300.01,300.44,28793.0,276.5186,277.0254,276.4817,276.878,28793.0
2020-06-25 15:20:00,300.41,300.98,300.4,300.74,28470.0,276.8503,277.3756,276.8411,277.1545,28470.0
2020-06-25 15:30:00,300.75,301.1,300.49,300.62,35195.0,277.1637,277.4862,276.9241,277.0439,35195.0
2020-06-25 15:40:00,300.61,300.81,300.35,300.62,40984.0,277.0347,277.219,276.7951,277.0439,40984.0
2020-06-25 15:50:00,300.63,301.15,300.41,300.53,124552.0,277.0531,277.5323,276.8503,276.9609,124552.0
2020-06-26 09:30:00,300.4,301.4,299.75,301.4,66607.0,276.8411,277.7627,276.2421,277.7627,66607.0
2020-06-26 09:40:00,301.38,301.39,299.93,300.64,27696.0,277.7443,277.7535,276.408,277.0623,27696.0
2020-06-26 09:50:00,300.64,301.43,300.51,301.29,48653.0,277.0623,277.7904,276.9425,277.6613,48653.0
2020-06-26 10:00:00,301.22,302.12,301.12,301.87,36092.0,277.5968,278.4262,277.5047,278.1958,36092.0
2020-06-26 10:10:00,301.81,301.81,300.5,300.72,25636.0,278.1406,278.1406,276.9333,277.136,25636.0
2020-06-26 10:20:00,300.88,301.12,300.31,300.48,24151.0,277.2835,277.5047,276.7582,276.9149,24151.0
2020-06-26 10:30:00,300.42,300.5,299.24,299.25,19676.0,276.8596,276.9333,275.7721,275.7813,19676.0
2020-06-26 10:40:00,299.11,299.39,298.43,298.43,19465.0,275.6523,275.9103,275.0256,275.0256,19465.0
2020-06-26 10:50:00,298.51,298.88,298.01,298.39,22322.0,275.0994,275.4403,274.6386,274.9888,22322.0
2020-06-26 11:00:00,298.53,299.61,298.53,299.48,20433.0,275.1178,276.1131,275.1178,275.9933,20433.0
2020-06-26 11:10:00,299.46,299.63,299.04,299.24,16594.0,275.9749,276.1315,275.5878,275.7721,16594.0
2020-06-26 11:20:00,299.27,299.27,298.48,298.56,18065.0,275.7998,275.7998,275.0717,275.1454,18065.0
2020-06-26 11:30:00,298.58,299.0,298.21,298.92,14201.0,275.1639,275.5509,274.8229,275.4772,14201.0
2020-06-26 11:40:00,298.9,299.16,298.58,299.16,10697.0,275.4588,275.6984,275.1639,275.6984,10697.0
2020-06-26 11:50:00,299.16,299.54,298.76,299.51,21469.0,275.6984,276.0486,275.3298,276.0209,21469.0
2020-06-26 12:00:00,299.53,299.66,298.84,298.99,13864.0,276.0394,276.1592,275.4035,275.5417,13864.0
2020-06-26 12:10:00,299.0,299.13,298.61,298.68,16609.0,275.5509,275.6707,275.1915,275.256,16609.0
2020-06-26 12:20:00,298.65,299.0,298.33,298.82,14131.0,275.2284,275.5509,274.9335,275.385,14131.0
2020-06-26 12:30:00,298.83,298.98,298.58,298.88,17488.0,275.3943,275.5325,275.1639,275.4403,17488.0
2020-06-26 12:40:00,298.91,298.93,298.55,298.66,23424.0,275.468,275.4864,275.1362,275.2376,23424.0
2020-06-26 12:50:00,298.66,299.0,298.61,298.88,13173.0,275.2376,275.5509,275.1915,275.4403,13173.0
2020-06-26 13:00:00,298.71,298.92,298.43,298.78,23111.0,275.2837,275.4772,275.0256,275.3482,23111.0
2020-06-26 13:10:00,298.78,298.92,298.13,298.36,31634.0,275.3482,275.4772,274.7492,274.9611,31634.0
2020-06-26 13:20:00,298.32,298.97,298.32,298.92,16124.0,274.9243,275.5233,274.9243,275.4772,16124.0
2020-06-26 13:30:00,298.82,299.22,298.7,299.1,13700.0,275.385,275.7537,275.2745,275.6431,13700.0
2020-06-26 13:40:00,299.06,299.07,298.56,298.88,17740.0,275.6062,275.6154,275.1454,275.4403,17740.0
2020-06-26 13:50:00,298.91,299.0,298.33,298.68,18380.0,275.468,275.5509,274.9335,275.256,18380.0
2020-06-26 14:00:00,298.63,298.63,298.24,298.33,17546.0,275.2099,275.2099,274.8505,274.9335,17546.0
2020-06-26 14:10:00,298.4,298.59,298.06,298.07,16826.0,274.998,275.1731,274.6846,274.6939,16826.0
2020-06-26 14:20:00,298.06,298.16,297.49,297.73,35123.0,274.6846,274.7768,274.1594,274.3805,35123.0
2020-06-26 14:30:00,297.73,297.97,297.13,297.28,29687.0,274.3805,274.6017,273.8276,273.9658,29687.0
2020-06-26 14:40:00,297.34,297.68,297.06,297.4,30375.0,274.0211,274.3344,273.7631,274.0764,30375.0
2020-06-26 14:50:00,297.44,297.92,297.3,297.34,28210.0,274.1133,274.5556,273.9843,274.0211,28210.0
2020-06-26 15:00:00,297.35,297.73,297.1,297.22,32018.0,274.0303,274.3805,273.7999,273.9105,32018.0
2020-06-26 15:10:00,297.16,297.32,296.93,297.01,35096.0,273.8552,274.0027,273.6433,273.717,35096.0
2020-06-26 15:20:00,297.01,297.27,296.61,297.27,34838.0,273.717,273.9566,273.3484,273.9566,34838.0
2020-06-26 15:30:00,297.29,297.29,296.75,297.1,37877.0,273.975,273.975,273.4774,273.7999,37877.0
2020-06-26 15:40:00,297.14,298.31,297.0,297.77,49920.0,273.8368,274.915,273.7078,274.4174,49920.0
2020-06-26 15:50:00,297.83,297.83,295.95,296.55,294556.0,274.4727,274.4727,272.7401,273.2931,294556.0
2020-06-29 09:30:00,297.49,298.0,296.83,297.37,67362.0,274.1594,274.6294,273.5511,274.0488,67362.0
2020-06-29 09:40:00,297.39,297.8,297.07,297.69,34210.0,274.0672,274.445,273.7723,274.3437,34210.0
2020-06-29 09:50:00,297.72,298.24,297.61,298.15,34315.0,274.3713,274.8505,274.2699,274.7676,34315.0
2020-06-29 10:00:00,298.13,298.48,298.01,298.31,29846.0,274.7492,275.0717,274.6386,274.915,29846.0
2020-06-29 10:10:00,298.43,299.08,298.34,298.99,27797.0,275.0256,275.6247,274.9427,275.5417,27797.0
2020-06-29 10:20:00,299.01,299.83,298.89,299.61,31228.0,275.5601,276.3158,275.4496,276.1131,31228.0
2020-06-29 10:30:00,299.57,299.92,299.0,299.58,41708.0,276.0762,276.3988,275.5509,276.0854,41708.0
2020-06-29 10:40:00,299.68,300.09,299.52,299.83,31797.0,276.1776,276.5554,276.0301,276.3158,31797.0
2020-06-29 10:50:00,299.81,300.15,299.34,299.4,20751.0,276.2974,276.6107,275.8643,275.9196,20751.0
2020-06-29 11:00:00,299.53,300.08,299.53,299.78,31181.0,276.0394,276.5462,276.0394,276.2698,31181.0
2020-06-29 11:10:00,299.79,300.54,299.76,300.44,23338.0,276.279,276.9702,276.2513,276.878,23338.0
2020-06-29 11:20:00,300.43,301.26,300.43,301.19,46910.0,276.8688,277.6337,276.8688,277.5692,46910.0
2020-06-29 11:30:00,301.25,301.32,300.6,300.6,16568.0,277.6245,277.689,277.0254,277.0254,16568.0
2020-06-29 11:40:00,300.59,301.14,300.58,301.12,20915.0,277.0162,277.5231,277.007,277.5047,20915.0
2020-06-29 11:50:00,301.05,301.13,300.8,300.87,25564.0,277.4402,277.5139,277.2098,277.2743,25564.0
2020-06-29 12:00:00,300.92,301.12,300.69,300.72,28356.0,277.3204,277.5047,277.1084,277.136,28356.0
2020-06-29 12:10:00,300.71,300.85,300.2,300.66,27824.0,277.1268,277.2558,276.6568,277.0807,27824.0
2020-06-29 12:20:00,300.61,300.62,300.27,300.42,22874.0,277.0347,277.0439,276.7213,276.8596,22874.0
2020-06-29 12:30:00,300.46,300.84,300.41,300.62,26385.0,276.8964,277.2466,276.8503,277.0439,26385.0
2020-06-29 12:40:00,300.58,300.58,300.16,300.27,15775.0,277.007,277.007,276.62,276.7213,15775.0
2020-06-29 12:50:00,300.29,300.52,300.18,300.37,15933.0,276.7398,276.9517,276.6384,276.8135,15933.0
2020-06-29 13:00:00,300.36,300.77,300.29,300.63,15335.0,276.8043,277.1821,276.7398,277.0531,15335.0
2020-06-29 13:10:00,300.66,300.66,300.23,300.27,11876.0,277.0807,277.0807,276.6845,276.7213,11876.0
2020-06-29 13:20:00,300.3,300.34,299.98,300.09,11281.0,276.749,276.7858,276.4541,276.5554,11281.0
2020-06-29 13:30:00,300.1,300.36,299.91,300.36,21900.0,276.5647,276.8043,276.3896,276.8043,21900.0
2020-06-29 13:40:00,300.35,300.65,300.29,300.6,14693.0,276.7951,277.0715,276.7398,277.0254,14693.0
2020-06-29 13:50:00,300.68,300.88,300.51,300.77,12803.0,277.0992,277.2835,276.9425,277.1821,12803.0
2020-06-29 14:00:00,300.8,301.09,300.73,300.84,25689.0,277.2098,277.477,277.1453,277.2466,25689.0
2020-06-29 14:10:00,300.84,300.98,300.7,300.76,11672.0,277.2466,277.3756,277.1176,277.1729,11672.0
2020-06-29 14:20:00,300.74,301.17,300.74,300.86,17637.0,277.1545,277.5507,277.1545,277.2651,17637.0
2020-06-29 14:30:00,300.91,301.22,300.84,301.0,12826.0,277.3111,277.5968,277.2466,277.3941,12826.0
2020-06-29 14:40:00,301.03,301.15,300.69,300.76,14215.0,277.4217,277.5323,277.1084,277.1729,14215.0
2020-06-29 14:50:00,300.79,301.14,300.66,301.0,14734.0,277.2005,277.5231,277.0807,277.3941,14734.0
2020-06-29 15:00:00,301.08,301.22,300.88,301.18,21151.0,277.4678,277.5968,277.2835,277.56,21151.0
2020-06-29 15:10:00,301.16,301.22,300.9,301.13,30835.0,277.5415,277.5968,277.3019,277.5139,30835.0
2020-06-29 15:20:00,301.01,301.08,300.56,300.61,18901.0,277.4033,277.4678,276.9886,277.0347,18901.0
2020-06-29 15:30:00,300.62,300.98,300.61,300.81,24723.0,277.0439,277.3756,277.0347,277.219,24723.0
2020-06-29 15:40:00,300.84,300.85,300.53,300.66,38846.0,277.2466,277.2558,276.9609,277.0807,38846.0
2020-06-29 15:50:00,300.71,301.63,300.36,301.62,101373.0,277.1268,277.9747,276.8043,277.9655,101373.0
2020-06-30 09:30:00,301.01,302.79,301.0,301.86,71305.0,277.4033,279.0437,277.3941,278.1866,71305.0
2020-06-30 09:40:00,301.97,302.51,301.49,301.84,40372.0,278.288,278.7857,277.8457,278.1682,40372.0
2020-06-30 09:50:00,302.0,302.21,301.32,301.32,22668.0,278.3157,278.5092,277.689,277.689,22668.0
2020-06-30 10:00:00,301.52,301.96,301.42,301.6,33667.0,277.8733,278.2788,277.7811,277.947,33667.0
2020-06-30 10:10:00,301.55,302.25,301.4,302.1,22711.0,277.9009,278.546,277.7627,278.4078,22711.0
2020-06-30 10:20:00,302.09,302.55,302.05,302.14,32578.0,278.3986,278.8225,278.3617,278.4447,32578.0
2020-06-30 10:30:00,302.13,302.32,301.83,302.01,31297.0,278.4355,278.6106,278.159,278.3249,31297.0
2020-06-30 10:40:00,301.99,302.4,301.93,302.06,17703.0,278.3064,278.6843,278.2511,278.3709,17703.0
2020-06-30 10:50:00,302.08,302.66,301.92,302.24,32652.0,278.3894,278.9239,278.2419,278.5368,32652.0
2020-06-30 11:00:00,302.16,302.16,301.85,301.96,19265.0,278.4631,278.4631,278.1774,278.2788,19265.0
2020-06-30 11:10:00,301.98,302.12,301.68,301.76,18995.0,278.2972,278.4262,278.0207,278.0945,18995.0
2020-06-30 11:20:00,301.74,301.86,301.42,301.7,37064.0,278.076,278.1866,277.7811,278.0392,37064.0
2020-06-30 11:30:00,301.7,301.77,300.69,300.79,29441.0,278.0392,278.1037,277.1084,277.2005,29441.0
2020-06-30 11:40:00,300.79,301.04,300.73,300.86,33553.0,277.2005,277.4309,277.1453,277.2651,33553.0
2020-06-30 11:50:00,300.81,300.81,300.5,300.55,25377.0,277.219,277.219,276.9333,276.9794,25377.0
2020-06-30 12:00:00,300.51,300.63,300.31,300.36,21419.0,276.9425,277.0531,276.7582,276.8043,21419.0
2020-06-30 12:10:00,300.2,300.69,300.19,300.65,21289.0,276.6568,277.1084,276.6476,277.0715,21289.0
2020-06-30 12:20:00,300.69,301.34,300.65,301.09,18067.0,277.1084,277.7074,277.0715,277.477,18067.0
2020-06-30 12:30:00,301.06,301.15,300.75,301.1,30656.0,277.4494,277.5323,277.1637,277.4862,30656.0
2020-06-30 12:40:00,301.05,301.24,300.86,301.17,20615.0,277.4402,277.6153,277.2651,277.5507,20615.0
2020-06-30 12:50:00,301.16,301.31,300.97,301.02,9813.0,277.5415,277.6798,277.3664,277.4125,9813.0
2020-06-30 13:00:00,301.06,301.17,300.98,301.09,11151.0,277.4494,277.5507,277.3756,277.477,11151.0
2020-06-30 13:10:00,301.09,301.1,300.8,300.9,15845.0,277.477,277.4862,277.2098,277.3019,15845.0
2020-06-30 13:20:00,300.78,300.97,300.78,300.9,8283.0,277.1913,277.3664,277.1913,277.3019,8283.0
2020-06-30 13:30:00,300.95,300.95,300.63,300.87,14050.0,277.348,277.348,277.0531,277.2743,14050.0
2020-06-30 13:40:00,300.89,300.89,300.61,300.85,7486.0,277.2927,277.2927,277.0347,277.2558,7486.0
2020-06-30 13:50:00,300.85,300.96,300.72,300.8,8323.0,277.2558,277.3572,277.136,277.2098,8323.0
2020-06-30 14:00:00,300.81,300.81,300.13,300.36,22097.0,277.219,277.219,276.5923,276.8043,22097.0
2020-06-30 14:10:00,300.35,300.39,300.16,300.36,10892.0,276.7951,276.8319,276.62,276.8043,10892.0
2020-06-30 14:20:00,300.3,300.72,300.24,300.65,37808.0,276.749,277.136,276.6937,277.0715,37808.0
2020-06-30 14:30:00,300.67,300.98,300.65,300.93,17632.0,277.09,277.3756,277.0715,277.3296,17632.0
2020-06-30 14:40:00,300.96,301.0,300.59,300.64,13065.0,277.3572,277.3941,277.0162,277.0623,13065.0
2020-06-30 14:50:00,300.63,300.89,300.63,300.87,10491.0,277.0531,277.2927,277.0531,277.2743,10491.0
2020-06-30 15:00:00,300.94,300.96,300.38,300.41,14466.0,277.3388,277.3572,276.8227,276.8503,14466.0
2020-06-30 15:10:00,300.41,300.66,300.39,300.44,24738.0,276.8503,277.0807,276.8319,276.878,24738.0
2020-06-30 15:20:00,300.42,301.09,300.42,300.96,19323.0,276.8596,277.477,276.8596,277.3572,19323.0
2020-06-30 15:30:00,300.92,301.91,300.83,301.88,45634.0,277.3204,278.2327,277.2374,278.2051,45634.0
2020-06-30 15:40:00,301.88,302.4,301.85,302.4,51167.0,278.2051,278.6843,278.1774,278.6843,51167.0
2020-06-30 15:50:00,302.43,304.62,302.43,303.19,284233.0,278.7119,280.7302,278.7119,279.4123,284233.0
2020-07-01 09:30:00,302.53,302.84,301.73,302.52,74437.0,278.8041,279.0898,278.0668,278.7949,74437.0
2020-07-01 09:40:00,302.62,302.7,301.48,301.85,37066.0,278.887,278.9608,277.8364,278.1774,37066.0
2020-07-01 09:50:00,301.77,301.94,300.75,301.16,65533.0,278.1037,278.2604,277.1637,277.5415,65533.0
2020-07-01 10:00:00,301.23,302.64,301.21,302.47,50186.0,277.606,278.9055,277.5876,278.7488,50186.0
2020-07-01 10:10:00,302.45,302.93,302.33,302.76,20407.0,278.7304,279.1727,278.6198,279.0161,20407.0
2020-07-01 10:20:00,302.81,303.15,302.65,302.87,29027.0,279.0621,279.3755,278.9147,279.1174,29027.0
2020-07-01 10:30:00,302.86,303.41,302.68,303.4,45049.0,279.1082,279.6151,278.9423,279.6059,45049.0
2020-07-01 10:40:00,303.41,303.84,303.19,303.56,34795.0,279.6151,280.0114,279.4123,279.7533,34795.0
2020-07-01 10:50:00,303.59,303.8,303.07,303.4,23324.0,279.781,279.9745,279.3017,279.6059,23324.0
2020-07-01 11:00:00,303.44,303.88,303.37,303.55,25058.0,279.6427,280.0482,279.5782,279.7441,25058.0
2020-07-01 11:10:00,303.58,303.77,303.26,303.37,23619.0,279.7717,279.9468,279.4768,279.5782,23619.0
2020-07-01 11:20:00,303.36,303.42,302.72,302.72,20254.0,279.569,279.6243,278.9792,278.9792,20254.0
2020-07-01 11:30:00,302.67,302.84,302.42,302.54,14589.0,278.9331,279.0898,278.7027,278.8133,14589.0
2020-07-01 11:40:00,302.54,303.21,302.51,303.13,13346.0,278.8133,279.4308,278.7857,279.357,13346.0
2020-07-01 11:50:00,303.14,303.83,303.14,303.62,16384.0,279.3662,280.0021,279.3662,279.8086,16384.0
2020-07-01 12:00:00,303.66,303.88,303.59,303.7,13081.0,279.8455,280.0482,279.781,279.8823,13081.0
2020-07-01 12:10:00,303.73,304.08,303.68,303.95,24121.0,279.91,280.2325,279.8639,280.1127,24121.0
2020-07-01 12:20:00,303.91,304.25,303.78,304.25,28462.0,280.0759,280.3892,279.9561,280.3892,28462.0
2020-07-01 12:30:00,304.23,304.46,304.0,304.46,26252.0,280.3708,280.5827,280.1588,280.5827,26252.0
2020-07-01 12:40:00,304.48,304.54,303.94,304.03,27706.0,280.6012,280.6565,280.1035,280.1865,27706.0
2020-07-01 12:50:00,304.17,304.38,303.9,304.18,11870.0,280.3155,280.509,280.0666,280.3247,11870.0
2020-07-01 13:00:00,304.16,304.31,303.99,304.0,17532.0,280.3063,280.4445,280.1496,280.1588,17532.0
2020-07-01 13:10:00,303.98,304.76,303.95,304.64,17645.0,280.1404,280.8592,280.1127,280.7486,17645.0
2020-07-01 13:20:00,304.64,305.19,304.56,305.08,37616.0,280.7486,281.2555,280.6749,281.1541,37616.0
2020-07-01 13:30:00,305.06,305.09,304.9,305.04,23386.0,281.1357,281.1633,280.9882,281.1172,23386.0
2020-07-01 13:40:00,305.07,305.27,304.75,304.92,35136.0,281.1449,281.3292,280.85,281.0067,35136.0
2020-07-01 13:50:00,304.91,305.5,304.75,305.41,24282.0,280.9974,281.5412,280.85,281.4582,24282.0
2020-07-01 14:00:00,305.42,305.58,305.19,305.49,34032.0,281.4674,281.6149,281.2555,281.532,34032.0
2020-07-01 14:10:00,305.49,305.49,304.81,305.0,18192.0,281.532,281.532,280.9053,281.0804,18192.0
2020-07-01 14:20:00,305.05,305.24,304.85,304.99,15724.0,281.1265,281.3016,280.9421,281.0712,15724.0
2020-07-01 14:30:00,305.04,305.22,304.65,304.86,22560.0,281.1172,281.2831,280.7578,280.9514,22560.0
2020-07-01 14:40:00,304.8,304.96,304.2,304.26,31804.0,280.8961,281.0435,280.3431,280.3984,31804.0
2020-07-01 14:50:00,304.3,304.62,304.15,304.61,15475.0,280.4353,280.7302,280.297,280.721,15475.0
2020-07-01 15:00:00,304.61,305.03,304.58,304.84,23671.0,280.721,281.108,280.6933,280.9329,23671.0
2020-07-01 15:10:00,304.81,304.95,304.64,304.87,23529.0,280.9053,281.0343,280.7486,280.9606,23529.0
2020-07-01 15:20:00,304.84,305.2,304.79,304.85,27731.0,280.9329,281.2647,280.8868,280.9421,27731.0
2020-07-01 15:30:00,304.85,304.97,304.51,304.65,39740.0,280.9421,281.0527,280.6288,280.7578,39740.0
2020-07-01 15:40:00,304.64,305.13,304.6,305.05,53182.0,280.7486,281.2002,280.7117,281.1265,53182.0
2020-07-01 15:50:00,305.0,305.0,304.56,304.65,106785.0,281.0804,281.0804,280.6749,280.7578,106785.0
2020-07-02 09:30:00,305.99,308.26,305.99,307.78,157876.0,281.9927,284.0847,281.9927,283.6424,157876.0
2020-07-02 09:40:00,307.75,307.9,306.98,307.13,55310.0,283.6147,283.7529,282.9051,283.0433,55310.0
2020-07-02 09:50:00,307.08,307.74,307.08,307.56,29517.0,282.9973,283.6055,282.9973,283.4396,29517.0
2020-07-02 10:00:00,307.56,308.27,307.55,307.97,44377.0,283.4396,284.0939,283.4304,283.8175,44377.0
2020-07-02 10:10:00,308.0,308.26,307.72,307.99,45057.0,283.8451,284.0847,283.5871,283.8359,45057.0
2020-07-02 10:20:00,307.95,307.99,307.27,307.42,46223.0,283.799,283.8359,283.1724,283.3106,46223.0
2020-07-02 10:30:00,307.42,308.26,307.4,308.06,40233.0,283.3106,284.0847,283.2922,283.9004,40233.0
2020-07-02 10:40:00,308.04,308.6,308.02,308.46,47891.0,283.882,284.398,283.8635,284.269,47891.0
2020-07-02 10:50:00,308.41,308.45,307.76,307.83,40552.0,284.2229,284.2598,283.6239,283.6884,40552.0
2020-07-02 11:00:00,307.74,308.27,307.65,308.03,32096.0,283.6055,284.0939,283.5226,283.8728,32096.0
2020-07-02 11:10:00,308.06,308.8,307.93,308.76,50133.0,283.9004,284.5824,283.7806,284.5455,50133.0
2020-07-02 11:20:00,308.83,308.92,308.06,308.2,29835.0,284.61,284.693,283.9004,284.0294,29835.0
2020-07-02 11:30:00,308.23,308.81,308.23,308.59,31814.0,284.0571,284.5916,284.0571,284.3888,31814.0
2020-07-02 11:40:00,308.47,308.47,307.64,307.96,33337.0,284.2782,284.2782,283.5133,283.8082,33337.0
2020-07-02 11:50:00,307.91,308.09,307.72,307.79,30788.0,283.7622,283.928,283.5871,283.6516,30788.0
2020-07-02 12:00:00,307.81,307.91,307.3,307.44,37975.0,283.67,283.7622,283.2,283.329,37975.0
2020-07-02 12:10:00,307.43,307.71,307.34,307.71,19900.0,283.3198,283.5778,283.2369,283.5778,19900.0
2020-07-02 12:20:00,307.75,307.76,307.53,307.63,18276.0,283.6147,283.6239,283.412,283.5041,18276.0
2020-07-02 12:30:00,307.68,307.73,307.37,307.49,17809.0,283.5502,283.5963,283.2645,283.3751,17809.0
2020-07-02 12:40:00,307.48,307.83,307.38,307.76,15717.0,283.3659,283.6884,283.2737,283.6239,15717.0
2020-07-02 12:50:00,307.75,307.91,307.6,307.78,23253.0,283.6147,283.7622,283.4765,283.6424,23253.0
2020-07-02 13:00:00,307.77,307.77,307.04,307.31,27807.0,283.6331,283.6331,282.9604,283.2092,27807.0
2020-07-02 13:10:00,307.26,307.4,306.99,307.0,19043.0,283.1631,283.2922,282.9143,282.9235,19043.0
2020-07-02 13:20:00,307.01,307.38,306.9,307.31,21506.0,282.9327,283.2737,282.8314,283.2092,21506.0
2020-07-02 13:30:00,307.3,307.3,306.77,306.94,22668.0,283.2,283.2,282.7116,282.8682,22668.0
2020-07-02 13:40:00,307.0,307.59,306.85,307.35,30336.0,282.9235,283.4673,282.7853,283.2461,30336.0
2020-07-02 13:50:00,307.42,307.68,307.3,307.3,20930.0,283.3106,283.5502,283.2,283.2,20930.0
2020-07-02 14:00:00,307.29,307.61,307.06,307.49,30633.0,283.1908,283.4857,282.9788,283.3751,30633.0
2020-07-02 14:10:00,307.52,307.63,307.43,307.49,26466.0,283.4027,283.5041,283.3198,283.3751,26466.0
2020-07-02 14:20:00,307.44,307.6,307.36,307.51,23151.0,283.329,283.4765,283.2553,283.3935,23151.0
2020-07-02 14:30:00,307.55,307.71,307.46,307.59,29525.0,283.4304,283.5778,283.3475,283.4673,29525.0
2020-07-02 14:40:00,307.6,307.61,307.39,307.53,39838.0,283.4765,283.4857,283.2829,283.412,39838.0
2020-07-02 14:50:00,307.56,307.68,307.49,307.53,24623.0,283.4396,283.5502,283.3751,283.412,24623.0
2020-07-02 15:00:00,307.55,307.61,307.21,307.49,29943.0,283.4304,283.4857,283.1171,283.3751,29943.0
2020-07-02 15:10:00,307.48,307.61,307.32,307.32,22182.0,283.3659,283.4857,283.2184,283.2184,22182.0
2020-07-02 15:20:00,307.34,307.51,307.09,307.13,26806.0,283.2369,283.3935,283.0065,283.0433,26806.0
2020-07-02 15:30:00,307.11,307.12,306.32,306.46,54264.0,283.0249,283.0341,282.2969,282.4259,54264.0
2020-07-02 15:40:00,306.55,306.55,305.98,306.08,74448.0,282.5088,282.5088,281.9835,282.0757,74448.0
2020-07-02 15:50:00,306.05,306.07,304.6,305.79,175203.0,282.048,282.0665,280.7117,281.8084,175203.0
2020-07-06 09:30:00,307.53,309.73,307.24,308.94,129023.0,283.412,285.4394,283.1447,284.7114,129023.0
2020-07-06 09:40:00,308.97,309.16,308.12,308.3,46241.0,284.739,284.9141,283.9557,284.1216,46241.0
2020-07-06 09:50:00,308.34,308.4,307.42,307.55,46160.0,284.1584,284.2137,283.3106,283.4304,46160.0
2020-07-06 10:00:00,307.63,308.52,307.63,308.19,45390.0,283.5041,284.3243,283.5041,284.0202,45390.0
2020-07-06 10:10:00,308.27,308.27,307.45,308.0,78888.0,284.0939,284.0939,283.3382,283.8451,78888.0
2020-07-06 10:20:00,307.98,308.38,307.79,308.24,39857.0,283.8267,284.1953,283.6516,284.0663,39857.0
2020-07-06 10:30:00,307.93,308.75,307.92,308.66,24241.0,283.7806,284.5363,283.7714,284.4533,24241.0
2020-07-06 10:40:00,308.64,309.57,308.55,309.37,54116.0,284.4349,285.292,284.352,285.1077,54116.0
2020-07-06 10:50:00,309.36,309.83,309.17,309.82,35865.0,285.0984,285.5316,284.9233,285.5224,35865.0
2020-07-06 11:00:00,309.82,309.84,309.54,309.65,20800.0,285.5224,285.5408,285.2643,285.3657,20800.0
2020-07-06 11:10:00,309.68,309.9,309.55,309.67,35761.0,285.3933,285.5961,285.2735,285.3841,35761.0
2020-07-06 11:20:00,309.67,309.89,309.36,309.84,28695.0,285.3841,285.5869,285.0984,285.5408,28695.0
2020-07-06 11:30:00,309.85,310.0,309.69,309.9,39176.0,285.55,285.6883,285.4026,285.5961,39176.0
2020-07-06 11:40:00,309.91,310.75,309.91,310.73,66400.0,285.6053,286.3794,285.6053,286.361,66400.0
2020-07-06 11:50:00,310.71,311.25,310.7,311.22,44739.0,286.3426,286.8402,286.3334,286.8126,44739.0
2020-07-06 12:00:00,311.25,311.54,311.14,311.18,36556.0,286.8402,287.1075,286.7388,286.7757,36556.0
2020-07-06 12:10:00,311.16,311.22,311.02,311.04,16473.0,286.7573,286.8126,286.6283,286.6467,16473.0
2020-07-06 12:20:00,311.0,311.09,310.17,310.3,21350.0,286.6098,286.6928,285.8449,285.9647,21350.0
2020-07-06 12:30:00,310.25,310.67,310.25,310.63,14604.0,285.9186,286.3057,285.9186,286.2688,14604.0
2020-07-06 12:40:00,310.66,310.94,310.54,310.88,17943.0,286.2965,286.5545,286.1859,286.4992,17943.0
2020-07-06 12:50:00,310.88,311.09,310.75,310.81,16838.0,286.4992,286.6928,286.3794,286.4347,16838.0
2020-07-06 13:00:00,310.78,311.35,310.69,311.16,26232.0,286.4071,286.9324,286.3241,286.7573,26232.0
2020-07-06 13:10:00,311.11,311.19,310.6,310.66,21460.0,286.7112,286.7849,286.2412,286.2965,21460.0
2020-07-06 13:20:00,310.56,310.92,310.56,310.9,13034.0,286.2043,286.5361,286.2043,286.5177,13034.0
2020-07-06 13:30:00,310.89,311.14,310.89,310.91,21772.0,286.5085,286.7388,286.5085,286.5269,21772.0
2020-07-06 13:40:00,310.92,311.1,310.82,310.88,17960.0,286.5361,286.702,286.4439,286.4992,17960.0
2020-07-06 13:50:00,310.85,311.19,310.7,311.16,16267.0,286.4716,286.7849,286.3334,286.7573,16267.0
2020-07-06 14:00:00,311.19,311.36,310.76,310.86,28888.0,286.7849,286.9416,286.3887,286.4808,28888.0
2020-07-06 14:10:00,310.85,310.96,310.58,310.69,16790.0,286.4716,286.573,286.2228,286.3241,16790.0
2020-07-06 14:20:00,310.69,310.71,310.49,310.65,15379.0,286.3241,286.3426,286.1398,286.2873,15379.0
2020-07-06 14:30:00,310.69,311.07,310.65,310.98,23037.0,286.3241,286.6743,286.2873,286.5914,23037.0
2020-07-06 14:40:00,310.96,311.03,310.64,310.74,18819.0,286.573,286.6375,286.2781,286.3702,18819.0
2020-07-06 14:50:00,310.79,310.89,310.6,310.89,19780.0,286.4163,286.5085,286.2412,286.5085,19780.0
2020-07-06 15:00:00,310.86,311.0,310.23,310.29,23317.0,286.4808,286.6098,285.9002,285.9555,23317.0
2020-07-06 15:10:00,310.29,311.25,310.14,311.25,42992.0,285.9555,286.8402,285.8173,286.8402,42992.0
2020-07-06 15:20:00,311.25,311.5,311.2,311.33,47856.0,286.8402,287.0706,286.7941,286.9139,47856.0
2020-07-06 15:30:00,311.31,311.32,310.75,310.75,33010.0,286.8955,286.9047,286.3794,286.3794,33010.0
2020-07-06 15:40:00,310.77,311.32,310.61,311.3,52411.0,286.3979,286.9047,286.2504,286.8863,52411.0
2020-07-06 15:50:00,311.35,311.56,311.1,311.36,126243.0,286.9324,287.1259,286.702,286.9416,126243.0
2020-07-07 09:30:00,310.57,311.54,309.72,310.76,66964.0,286.2136,287.1075,285.4302,286.3887,66964.0
2020-07-07 09:40:00,310.76,311.71,310.65,311.37,46100.0,286.3887,287.2641,286.2873,286.9508,46100.0
2020-07-07 09:50:00,311.31,311.95,311.24,311.53,35095.0,286.8955,287.4853,286.831,287.0983,35095.0
2020-07-07 10:00:00,311.41,313.27,311.41,312.8,51670.0,286.9877,288.7018,286.9877,288.2687,51670.0
2020-07-07 10:10:00,312.79,313.12,312.55,312.82,33172.0,288.2594,288.5636,288.0383,288.2871,33172.0
2020-07-07 10:20:00,312.82,313.2,312.8,313.12,37313.0,288.2871,288.6373,288.2687,288.5636,37313.0
2020-07-07 10:30:00,313.1,313.68,313.0,313.31,62495.0,288.5451,289.0796,288.453,288.7387,62495.0
2020-07-07 10:40:00,313.22,313.98,313.21,313.54,34859.0,288.6557,289.3561,288.6465,288.9506,34859.0
2020-07-07 10:50:00,313.54,313.99,313.38,313.49,28055.0,288.9506,289.3653,288.8032,288.9046,28055.0
2020-07-07 11:00:00,313.44,314.08,313.3,313.58,26626.0,288.8585,289.4483,288.7295,288.9875,26626.0
2020-07-07 11:10:00,313.58,313.83,313.32,313.76,23811.0,288.9875,289.2179,288.7479,289.1534,23811.0
2020-07-07 11:20:00,313.8,314.3,313.69,313.85,29255.0,289.1902,289.651,289.0889,289.2363,29255.0
2020-07-07 11:30:00,313.89,314.78,313.71,314.67,40171.0,289.2732,290.0934,289.1073,289.992,40171.0
2020-07-07 11:40:00,314.61,317.33,314.61,316.44,136850.0,289.9367,292.4434,289.9367,291.6232,136850.0
2020-07-07 11:50:00,316.32,317.74,316.25,316.59,95028.0,291.5126,292.8212,291.4481,291.7614,95028.0
2020-07-07 12:00:00,316.6,316.86,314.86,314.86,61153.0,291.7706,292.0103,290.1671,290.1671,61153.0
2020-07-07 12:10:00,314.86,314.99,314.23,314.66,57860.0,290.1671,290.2869,289.5865,289.9828,57860.0
2020-07-07 12:20:00,314.66,315.1,314.42,315.02,41717.0,289.9828,290.3883,289.7616,290.3146,41717.0
2020-07-07 12:30:00,314.9,315.21,314.62,314.75,19445.0,290.204,290.4897,289.9459,290.0657,19445.0
2020-07-07 12:40:00,314.73,314.85,314.23,314.69,19520.0,290.0473,290.1579,289.5865,290.0104,19520.0
2020-07-07 12:50:00,314.75,315.43,314.55,315.38,27828.0,290.0657,290.6924,289.8814,290.6463,27828.0
2020-07-07 13:00:00,315.37,315.78,315.17,315.35,31259.0,290.6371,291.015,290.4528,290.6187,31259.0
2020-07-07 13:10:00,315.42,316.42,315.4,316.37,33269.0,290.6832,291.6048,290.6648,291.5587,33269.0
2020-07-07 13:20:00,316.3,316.73,315.76,316.66,35836.0,291.4942,291.8905,290.9965,291.8259,35836.0
2020-07-07 13:30:00,316.58,316.81,316.35,316.65,26602.0,291.7522,291.9642,291.5403,291.8167,26602.0
2020-07-07 13:40:00,316.63,317.03,316.58,316.68,29097.0,291.7983,292.1669,291.7522,291.8444,29097.0
2020-07-07 13:50:00,316.68,316.79,316.26,316.44,26282.0,291.8444,291.9457,291.4573,291.6232,26282.0
2020-07-07 14:00:00,316.42,316.95,316.28,316.85,35260.0,291.6048,292.0932,291.4757,292.001,35260.0
2020-07-07 14:10:00,316.88,317.39,316.79,317.3,51809.0,292.0287,292.4987,291.9457,292.4158,51809.0
2020-07-07 14:20:00,317.32,317.58,316.79,317.13,68147.0,292.4342,292.6738,291.9457,292.2591,68147.0
2020-07-07 14:30:00,317.11,317.25,316.02,316.07,27613.0,292.2407,292.3697,291.2361,291.2822,27613.0
2020-07-07 14:40:00,316.09,316.89,316.0,316.74,23414.0,291.3006,292.0379,291.2177,291.8997,23414.0
2020-07-07 14:50:00,316.83,318.05,316.67,317.98,70839.0,291.9826,293.1069,291.8352,293.0424,70839.0
2020-07-07 15:00:00,318.0,318.01,316.89,317.12,43495.0,293.0609,293.0701,292.0379,292.2499,43495.0
2020-07-07 15:10:00,317.19,317.84,316.83,317.5,41822.0,292.3144,292.9134,291.9826,292.6001,41822.0
2020-07-07 15:20:00,317.55,317.58,316.97,317.06,32197.0,292.6461,292.6738,292.1116,292.1946,32197.0
2020-07-07 15:30:00,317.03,317.07,316.55,317.0,40482.0,292.1669,292.2038,291.7246,292.1393,40482.0
2020-07-07 15:40:00,317.02,317.05,316.13,316.29,61719.0,292.1577,292.1854,291.3375,291.485,61719.0
2020-07-07 15:50:00,316.27,316.32,315.03,316.25,216492.0,291.4665,291.5126,290.3238,291.4481,216492.0
2020-07-08 09:30:00,317.14,317.49,315.86,315.93,99331.0,292.2683,292.5909,291.0887,291.1532,99331.0
2020-07-08 09:40:00,316.0,317.49,315.33,317.18,44661.0,291.2177,292.5909,290.6002,292.3052,44661.0
2020-07-08 09:50:00,317.14,317.88,316.23,316.49,55607.0,292.2683,292.9503,291.4297,291.6693,55607.0
2020-07-08 10:00:00,316.67,317.25,316.27,316.85,34442.0,291.8352,292.3697,291.4665,292.001,34442.0
2020-07-08 10:10:00,316.83,317.48,316.67,317.3,35941.0,291.9826,292.5816,291.8352,292.4158,35941.0
2020-07-08 10:20:00,317.43,317.5,316.58,316.78,28902.0,292.5356,292.6001,291.7522,291.9365,28902.0
2020-07-08 10:30:00,316.88,316.91,316.25,316.79,24002.0,292.0287,292.0563,291.4481,291.9457,24002.0
2020-07-08 10:40:00,316.74,317.05,316.34,317.04,41523.0,291.8997,292.1854,291.531,292.1761,41523.0
2020-07-08 10:50:00,317.05,317.94,317.05,317.94,24807.0,292.1854,293.0056,292.1854,293.0056,24807.0
2020-07-08 11:00:00,317.98,318.05,316.7,316.86,29211.0,293.0424,293.1069,291.8628,292.0103,29211.0
2020-07-08 11:10:00,316.82,317.53,316.57,316.63,37210.0,291.9734,292.6277,291.743,291.7983,37210.0
2020-07-08 11:20:00,316.51,316.57,315.96,316.34,30065.0,291.6877,291.743,291.1808,291.531,30065.0
2020-07-08 11:30:00,316.31,316.87,316.27,316.79,20503.0,291.5034,292.0195,291.4665,291.9457,20503.0
2020-07-08 11:40:00,316.68,317.43,316.3,317.23,28146.0,291.8444,292.5356,291.4942,292.3512,28146.0
2020-07-08 11:50:00,317.2,317.5,316.26,316.26,26065.0,292.3236,292.6001,291.4573,291.4573,26065.0
2020-07-08 12:00:00,316.28,316.56,315.91,315.91,26123.0,291.4757,291.7338,291.1348,291.1348,26123.0
2020-07-08 12:10:00,315.98,316.14,315.48,315.97,31735.0,291.1993,291.3467,290.7385,291.1901,31735.0
2020-07-08 12:20:00,315.96,316.4,315.94,316.32,20089.0,291.1808,291.5863,291.1624,291.5126,20089.0
2020-07-08 12:30:00,316.33,316.44,316.18,316.2,22490.0,291.5218,291.6232,291.3836,291.402,22490.0
2020-07-08 12:40:00,316.25,316.25,315.72,315.85,30985.0,291.4481,291.4481,290.9597,291.0795,30985.0
2020-07-08 12:50:00,315.76,316.0,315.42,316.0,18178.0,290.9965,291.2177,290.6832,291.2177,18178.0
2020-07-08 13:00:00,315.97,316.06,315.84,316.02,23648.0,291.1901,291.273,291.0703,291.2361,23648.0
2020-07-08 13:10:00,316.01,316.09,315.55,315.55,22880.0,291.2269,291.3006,290.803,290.803,22880.0
2020-07-08 13:20:00,315.55,315.8,315.34,315.7,21441.0,290.803,291.0334,290.6095,290.9412,21441.0
2020-07-08 13:30:00,315.72,316.14,315.57,316.06,25100.0,290.9597,291.3467,290.8214,291.273,25100.0
2020-07-08 13:40:00,316.01,316.12,315.61,315.69,21497.0,291.2269,291.3283,290.8583,290.932,21497.0
2020-07-08 13:50:00,315.64,315.83,315.09,315.16,20018.0,290.8859,291.061,290.3791,290.4436,20018.0
2020-07-08 14:00:00,315.09,315.55,314.5,314.51,46012.0,290.3791,290.803,289.8353,289.8446,46012.0
2020-07-08 14:10:00,314.48,314.83,314.1,314.11,27904.0,289.8169,290.1395,289.4667,289.4759,27904.0
2020-07-08 14:20:00,314.11,314.73,314.01,314.73,38362.0,289.4759,290.0473,289.3838,290.0473,38362.0
2020-07-08 14:30:00,314.77,315.3,314.68,315.16,37212.0,290.0842,290.5726,290.0012,290.4436,37212.0
2020-07-08 14:40:00,315.2,315.25,314.39,314.52,33385.0,290.4804,290.5265,289.734,289.8538,33385.0
2020-07-08 14:50:00,314.52,315.41,314.51,315.35,35370.0,289.8538,290.674,289.8446,290.6187,35370.0
2020-07-08 15:00:00,315.37,316.05,315.34,315.94,35566.0,290.6371,291.2638,290.6095,291.1624,35566.0
2020-07-08 15:10:00,315.94,316.38,315.86,316.37,39155.0,291.1624,291.5679,291.0887,291.5587,39155.0
2020-07-08 15:20:00,316.4,316.49,315.81,316.03,39460.0,291.5863,291.6693,291.0426,291.2454,39460.0
2020-07-08 15:30:00,316.05,316.39,315.82,315.99,39175.0,291.2638,291.5771,291.0518,291.2085,39175.0
2020-07-08 15:40:00,316.0,316.49,315.83,316.25,56194.0,291.2177,291.6693,291.061,291.4481,56194.0
2020-07-08 15:50:00,316.23,316.57,316.01,316.32,121634.0,291.4297,291.743,291.2269,291.5126,121634.0
2020-07-09 09:30:00,320.01,323.15,319.68,322.48,295711.0,294.9132,297.807,294.6091,297.1895,295711.0
2020-07-09 09:40:00,322.5,325.36,322.39,325.25,230115.0,297.2079,299.8436,297.1066,299.7423,230115.0
2020-07-09 09:50:00,325.24,325.77,324.28,325.02,246612.0,299.7331,300.2215,298.8483,299.5303,246612.0
2020-07-09 10:00:00,325.03,325.66,324.38,325.61,133945.0,299.5395,300.1201,298.9405,300.074,133945.0
2020-07-09 10:10:00,325.56,325.62,323.03,323.5,136232.0,300.028,300.0833,297.6964,298.1295,136232.0
2020-07-09 10:20:00,323.5,324.61,323.48,323.79,72632.0,298.1295,299.1525,298.1111,298.3968,72632.0
2020-07-09 10:30:00,323.74,324.69,323.48,324.02,72578.0,298.3507,299.2262,298.1111,298.6087,72578.0
2020-07-09 10:40:00,323.99,323.99,322.99,323.39,72717.0,298.5811,298.5811,297.6595,298.0281,72717.0
2020-07-09 10:50:00,323.28,324.6,323.17,323.77,82896.0,297.9268,299.1432,297.8254,298.3783,82896.0
2020-07-09 11:00:00,323.76,324.09,322.99,323.71,78554.0,298.3691,298.6732,297.6595,298.323,78554.0
2020-07-09 11:10:00,323.57,323.99,322.98,323.02,68220.0,298.194,298.5811,297.6503,297.6872,68220.0
2020-07-09 11:20:00,323.05,323.49,322.9,323.06,81136.0,297.7148,298.1203,297.5766,297.724,81136.0
2020-07-09 11:30:00,322.93,324.62,322.9,323.9,75787.0,297.6042,299.1617,297.5766,298.4981,75787.0
2020-07-09 11:40:00,323.94,324.37,323.52,323.95,38606.0,298.535,298.9313,298.1479,298.5442,38606.0
2020-07-09 11:50:00,323.87,324.38,323.52,323.96,34804.0,298.4705,298.9405,298.1479,298.5534,34804.0
2020-07-09 12:00:00,323.94,325.09,323.9,324.85,39156.0,298.535,299.5948,298.4981,299.3736,39156.0
2020-07-09 12:10:00,324.83,325.18,324.6,325.07,49969.0,299.3552,299.6778,299.1432,299.5764,49969.0
2020-07-09 12:20:00,325.1,325.61,325.04,325.61,60003.0,299.604,300.074,299.5487,300.074,60003.0
2020-07-09 12:30:00,325.54,325.93,325.38,325.53,59566.0,300.0095,300.3689,299.8621,300.0003,59566.0
2020-07-09 12:40:00,325.54,326.09,325.37,325.6,94364.0,300.0095,300.5164,299.8529,300.0648,94364.0
2020-07-09 12:50:00,325.65,325.77,325.13,325.35,41934.0,300.1109,300.2215,299.6317,299.8344,41934.0
2020-07-09 13:00:00,325.33,325.8,325.31,325.77,69631.0,299.816,300.2491,299.7976,300.2215,69631.0
2020-07-09 13:10:00,325.78,326.48,325.29,326.14,110344.0,300.2307,300.8758,299.7791,300.5625,110344.0
2020-07-09 13:20:00,326.19,326.56,325.76,325.91,78679.0,300.6086,300.9495,300.2123,300.3505,78679.0
2020-07-09 13:30:00,325.94,326.69,325.93,326.44,71245.0,300.3782,301.0693,300.3689,300.8389,71245.0
2020-07-09 13:40:00,326.47,326.57,325.02,325.8,69723.0,300.8666,300.9588,299.5303,300.2491,69723.0
2020-07-09 13:50:00,325.84,326.37,325.82,326.02,30724.0,300.286,300.7744,300.2676,300.4519,30724.0
2020-07-09 14:00:00,326.01,326.25,325.58,325.97,38322.0,300.4427,300.6638,300.0464,300.4058,38322.0
2020-07-09 14:10:00,325.98,326.19,325.67,326.03,41613.0,300.415,300.6086,300.1293,300.4611,41613.0
2020-07-09 14:20:00,326.05,326.3,325.92,326.24,30740.0,300.4795,300.7099,300.3597,300.6546,30740.0
2020-07-09 14:30:00,326.24,326.62,326.05,326.62,42650.0,300.6546,301.0048,300.4795,301.0048,42650.0
2020-07-09 14:40:00,326.6,327.55,326.31,327.53,112025.0,300.9864,301.8619,300.7191,301.8435,112025.0
2020-07-09 14:50:00,327.5,327.64,326.97,327.29,82399.0,301.8158,301.9448,301.3274,301.6223,82399.0
2020-07-09 15:00:00,327.3,328.67,327.24,328.3,111072.0,301.6315,302.8941,301.5762,302.5531,111072.0
2020-07-09 15:10:00,328.42,328.98,327.67,327.96,95048.0,302.6637,303.1797,301.9725,302.2397,95048.0
2020-07-09 15:20:00,327.94,327.99,326.1,326.26,76769.0,302.2213,302.2674,300.5256,300.6731,76769.0
2020-07-09 15:30:00,326.24,326.47,325.23,325.77,138253.0,300.6546,300.8666,299.7238,300.2215,138253.0
2020-07-09 15:40:00,325.78,327.34,325.42,326.98,93636.0,300.2307,301.6684,299.8989,301.3366,93636.0
2020-07-09 15:50:00,326.93,326.93,325.29,325.51,293713.0,301.2905,301.2905,299.7791,299.9819,293713.0
2020-07-10 09:30:00,326.0,326.12,323.59,323.78,131907.0,300.4335,300.544,298.2125,298.3876,131907.0
2020-07-10 09:40:00,323.74,324.11,323.11,323.43,67130.0,298.3507,298.6917,297.7701,298.065,67130.0
2020-07-10 09:50:00,323.37,324.52,323.34,324.07,55209.0,298.0097,299.0695,297.9821,298.6548,55209.0
2020-07-10 10:00:00,324.0,324.43,323.28,324.43,54480.0,298.5903,298.9866,297.9268,298.9866,54480.0
2020-07-10 10:10:00,324.39,325.3,324.36,324.98,46349.0,298.9497,299.7884,298.9221,299.4934,46349.0
2020-07-10 10:20:00,324.91,325.68,324.71,325.59,49795.0,299.4289,300.1385,299.2446,300.0556,49795.0
2020-07-10 10:30:00,325.57,325.58,324.83,325.21,55830.0,300.0372,300.0464,299.3552,299.7054,55830.0
2020-07-10 10:40:00,325.24,325.32,324.47,325.0,39755.0,299.7331,299.8068,299.0234,299.5119,39755.0
2020-07-10 10:50:00,325.01,325.08,324.32,324.5,40928.0,299.5211,299.5856,298.8852,299.0511,40928.0
2020-07-10 11:00:00,324.52,325.38,324.41,325.24,44218.0,299.0695,299.8621,298.9681,299.7331,44218.0
2020-07-10 11:10:00,325.28,325.38,324.97,325.21,29127.0,299.7699,299.8621,299.4842,299.7054,29127.0
2020-07-10 11:20:00,325.22,325.26,324.9,325.21,19954.0,299.7146,299.7515,299.4197,299.7054,19954.0
2020-07-10 11:30:00,325.2,325.38,324.69,325.37,27956.0,299.6962,299.8621,299.2262,299.8529,27956.0
2020-07-10 11:40:00,325.37,325.85,325.12,325.74,41306.0,299.8529,300.2952,299.6225,300.1938,41306.0
2020-07-10 11:50:00,325.72,326.01,325.28,325.28,20015.0,300.1754,300.4427,299.7699,299.7699,20015.0
2020-07-10 12:00:00,325.38,325.93,325.22,325.45,19989.0,299.8621,300.3689,299.7146,299.9266,19989.0
2020-07-10 12:10:00,325.52,325.61,325.36,325.41,17622.0,299.9911,300.074,299.8436,299.8897,17622.0
2020-07-10 12:20:00,325.42,325.47,325.06,325.18,18466.0,299.8989,299.945,299.5672,299.6778,18466.0
2020-07-10 12:30:00,325.13,325.44,325.03,325.19,10984.0,299.6317,299.9174,299.5395,299.687,10984.0
2020-07-10 12:40:00,325.22,325.54,324.96,325.53,30792.0,299.7146,300.0095,299.475,300.0003,30792.0
2020-07-10 12:50:00,325.46,325.59,325.2,325.28,22409.0,299.9358,300.0556,299.6962,299.7699,22409.0
2020-07-10 13:00:00,325.25,325.26,324.89,325.01,20895.0,299.7423,299.7515,299.4105,299.5211,20895.0
2020-07-10 13:10:00,324.99,325.01,324.5,324.56,29591.0,299.5027,299.5211,299.0511,299.1064,29591.0
2020-07-10 13:20:00,324.56,325.36,324.56,325.28,18772.0,299.1064,299.8436,299.1064,299.7699,18772.0
2020-07-10 13:30:00,325.23,325.56,325.03,325.48,22067.0,299.7238,300.028,299.5395,299.9542,22067.0
2020-07-10 13:40:00,325.46,326.2,325.43,326.11,34032.0,299.9358,300.6178,299.9082,300.5348,34032.0
2020-07-10 13:50:00,326.04,326.7,326.04,326.58,29575.0,300.4703,301.0786,300.4703,300.968,29575.0
2020-07-10 14:00:00,326.61,326.88,326.26,326.55,33872.0,300.9956,301.2444,300.6731,300.9403,33872.0
2020-07-10 14:10:00,326.51,327.03,326.51,326.99,41651.0,300.9035,301.3827,300.9035,301.3458,41651.0
2020-07-10 14:20:00,327.03,327.24,326.77,326.8,28469.0,301.3827,301.5762,301.1431,301.1707,28469.0
2020-07-10 14:30:00,326.78,327.33,326.77,327.28,22370.0,301.1523,301.6591,301.1431,301.6131,22370.0
2020-07-10 14:40:00,327.32,327.4,326.89,326.94,20602.0,301.6499,301.7237,301.2537,301.2997,20602.0
2020-07-10 14:50:00,326.87,327.02,326.51,326.84,36542.0,301.2352,301.3735,300.9035,301.2076,36542.0
2020-07-10 15:00:00,326.82,326.83,325.94,326.19,53077.0,301.1891,301.1984,300.3782,300.6086,53077.0
2020-07-10 15:10:00,326.22,326.82,326.11,326.66,31332.0,300.6362,301.1891,300.5348,301.0417,31332.0
2020-07-10 15:20:00,326.73,326.78,326.26,326.73,34917.0,301.1062,301.1523,300.6731,301.1062,34917.0
2020-07-10 15:30:00,326.67,327.18,326.56,326.82,39855.0,301.0509,301.5209,300.9495,301.1891,39855.0
2020-07-10 15:40:00,326.82,326.93,326.13,326.92,72253.0,301.1891,301.2905,300.5533,301.2813,72253.0
2020-07-10 15:50:00,326.91,326.92,326.0,326.09,142418.0,301.2721,301.2813,300.4335,300.5164,142418.0
2020-07-13 09:30:00,326.31,326.95,325.26,326.1,85591.0,300.7191,301.3089,299.7515,300.5256,85591.0
2020-07-13 09:40:00,326.3,326.61,325.99,326.16,54854.0,300.7099,300.9956,300.4242,300.5809,54854.0
2020-07-13 09:50:00,326.34,328.0,326.34,327.66,76709.0,300.7468,302.2766,300.7468,301.9633,76709.0
2020-07-13 10:00:00,327.82,328.76,327.75,328.53,68289.0,302.1107,302.977,302.0462,302.765,68289.0
2020-07-13 10:10:00,328.52,329.0,327.13,327.35,44008.0,302.7558,303.1982,301.4748,301.6776,44008.0
2020-07-13 10:20:00,327.32,327.71,327.19,327.38,29921.0,301.6499,302.0093,301.5301,301.7052,29921.0
2020-07-13 10:30:00,327.37,327.92,327.17,327.32,39439.0,301.696,302.2029,301.5117,301.6499,39439.0
2020-07-13 10:40:00,327.28,327.5,327.13,327.45,28426.0,301.6131,301.8158,301.4748,301.7697,28426.0
2020-07-13 10:50:00,327.39,327.8,327.32,327.8,25489.0,301.7144,302.0923,301.6499,302.0923,25489.0
2020-07-13 11:00:00,327.8,328.52,327.69,328.44,27488.0,302.0923,302.7558,301.9909,302.6821,27488.0
2020-07-13 11:10:00,328.44,328.82,328.29,328.66,22434.0,302.6821,303.0323,302.5439,302.8848,22434.0
2020-07-13 11:20:00,328.7,328.7,328.32,328.61,22773.0,302.9217,302.9217,302.5715,302.8388,22773.0
2020-07-13 11:30:00,328.61,329.1,328.37,328.54,22871.0,302.8388,303.2903,302.6176,302.7743,22871.0
2020-07-13 11:40:00,328.59,329.08,328.26,328.37,18788.0,302.8203,303.2719,302.5162,302.6176,18788.0
2020-07-13 11:50:00,328.37,328.43,327.99,328.1,20715.0,302.6176,302.6729,302.2674,302.3688,20715.0
2020-07-13 12:00:00,328.14,329.02,328.13,329.01,19623.0,302.4056,303.2166,302.3964,303.2074,19623.0
2020-07-13 12:10:00,329.05,329.12,328.39,328.61,20520.0,303.2443,303.3088,302.636,302.8388,20520.0
2020-07-13 12:20:00,328.67,328.67,328.05,328.05,16304.0,302.8941,302.8941,302.3227,302.3227,16304.0
2020-07-13 12:30:00,328.02,328.44,327.97,328.21,31308.0,302.295,302.6821,302.249,302.4701,31308.0
2020-07-13 12:40:00,328.24,328.25,327.77,327.9,21690.0,302.4978,302.507,302.0646,302.1844,21690.0
2020-07-13 12:50:00,327.85,327.95,327.4,327.55,25474.0,302.1384,302.2305,301.7237,301.8619,25474.0
2020-07-13 13:00:00,327.57,327.76,327.46,327.61,21409.0,301.8803,302.0554,301.779,301.9172,21409.0
2020-07-13 13:10:00,327.61,327.73,327.45,327.58,23804.0,301.9172,302.0278,301.7697,301.8895,23804.0
2020-07-13 13:20:00,327.61,327.62,327.2,327.33,19449.0,301.9172,301.9264,301.5393,301.6591,19449.0
2020-07-13 13:30:00,327.38,327.64,327.26,327.56,14595.0,301.7052,301.9448,301.5946,301.8711,14595.0
2020-07-13 13:40:00,327.57,327.59,326.71,327.02,18914.0,301.8803,301.8988,301.0878,301.3735,18914.0
2020-07-13 13:50:00,327.03,327.17,326.81,327.06,14908.0,301.3827,301.5117,301.1799,301.4103,14908.0
2020-07-13 14:00:00,327.05,327.11,326.39,326.57,28405.0,301.4011,301.4564,300.7929,300.9588,28405.0
2020-07-13 14:10:00,326.57,326.74,326.11,326.59,30693.0,300.9588,301.1154,300.5348,300.9772,30693.0
2020-07-13 14:20:00,326.56,326.85,326.33,326.37,25227.0,300.9495,301.2168,300.7376,300.7744,25227.0
2020-07-13 14:30:00,326.39,326.63,326.11,326.59,43740.0,300.7929,301.014,300.5348,300.9772,43740.0
2020-07-13 14:40:00,326.54,327.05,326.48,326.83,25492.0,300.9311,301.4011,300.8758,301.1984,25492.0
2020-07-13 14:50:00,326.79,326.93,326.07,326.4,27163.0,301.1615,301.2905,300.498,300.8021,27163.0
2020-07-13 15:00:00,326.45,326.45,325.18,325.25,57069.0,300.8482,300.8482,299.6778,299.7423,57069.0
2020-07-13 15:10:00,325.42,325.57,324.74,324.91,29761.0,299.8989,300.0372,299.2723,299.4289,29761.0
2020-07-13 15:20:00,324.94,325.0,324.04,324.09,39110.0,299.4566,299.5119,298.6272,298.6732,39110.0
2020-07-13 15:30:00,324.14,324.29,322.22,323.23,63485.0,298.7193,298.8576,296.9499,297.8807,63485.0
2020-07-13 15:40:00,323.22,323.73,322.2,322.25,63307.0,297.8715,298.3415,296.9315,296.9775,63307.0
2020-07-13 15:50:00,322.24,322.99,321.5,322.96,151600.0,296.9683,297.6595,296.2864,297.6319,151600.0
2020-07-14 09:30:00,321.32,322.71,320.45,322.6,78526.0,296.1205,297.4015,295.3187,297.3001,78526.0
2020-07-14 09:40:00,322.67,323.87,322.67,323.14,26297.0,297.3646,298.4705,297.3646,297.7977,26297.0
2020-07-14 09:50:00,322.98,323.81,322.31,323.45,46848.0,297.6503,298.4152,297.0328,298.0834,46848.0
2020-07-14 10:00:00,323.47,323.9,322.12,322.88,32948.0,298.1019,298.4981,296.8577,297.5581,32948.0
2020-07-14 10:10:00,322.87,323.62,322.44,323.53,28018.0,297.5489,298.2401,297.1526,298.1572,28018.0
2020-07-14 10:20:00,323.49,324.24,323.33,324.15,21056.0,298.1203,298.8115,297.9728,298.7285,21056.0
2020-07-14 10:30:00,324.21,325.08,324.12,324.2,25206.0,298.7838,299.5856,298.7009,298.7746,25206.0
2020-07-14 10:40:00,324.3,325.54,324.3,325.22,23542.0,298.8668,300.0095,298.8668,299.7146,23542.0
2020-07-14 10:50:00,325.24,325.69,324.09,324.38,16578.0,299.7331,300.1478,298.6732,298.9405,16578.0
2020-07-14 11:00:00,324.33,324.8,323.92,324.56,20324.0,298.8944,299.3276,298.5166,299.1064,20324.0
2020-07-14 11:10:00,324.48,324.8,324.24,324.36,10117.0,299.0327,299.3276,298.8115,298.9221,10117.0
2020-07-14 11:20:00,324.49,324.84,324.17,324.63,12304.0,299.0419,299.3644,298.747,299.1709,12304.0
2020-07-14 11:30:00,324.45,325.5,324.37,325.29,13509.0,299.005,299.9727,298.9313,299.7791,13509.0
2020-07-14 11:40:00,325.3,325.61,324.95,325.17,10606.0,299.7884,300.074,299.4658,299.6685,10606.0
2020-07-14 11:50:00,325.08,325.13,324.63,325.09,8224.0,299.5856,299.6317,299.1709,299.5948,8224.0
2020-07-14 12:00:00,325.0,325.36,324.76,324.82,12595.0,299.5119,299.8436,299.2907,299.346,12595.0
2020-07-14 12:10:00,324.87,325.88,324.87,325.76,15442.0,299.3921,300.3229,299.3921,300.2123,15442.0
2020-07-14 12:20:00,325.73,326.43,325.67,325.8,13601.0,300.1846,300.8297,300.1293,300.2491,13601.0
2020-07-14 12:30:00,325.86,326.17,325.62,326.13,13594.0,300.3044,300.5901,300.0833,300.5533,13594.0
2020-07-14 12:40:00,326.17,326.57,325.73,326.13,24076.0,300.5901,300.9588,300.1846,300.5533,24076.0
2020-07-14 12:50:00,326.1,326.17,325.39,325.39,12236.0,300.5256,300.5901,299.8713,299.8713,12236.0
2020-07-14 13:00:00,325.49,325.53,325.05,325.07,10988.0,299.9635,300.0003,299.558,299.5764,10988.0
2020-07-14 13:10:00,325.11,325.59,325.11,325.36,15289.0,299.6133,300.0556,299.6133,299.8436,15289.0
2020-07-14 13:20:00,325.34,326.0,325.27,325.92,16550.0,299.8252,300.4335,299.7607,300.3597,16550.0
2020-07-14 13:30:00,325.89,326.93,325.83,326.93,16521.0,300.3321,301.2905,300.2768,301.2905,16521.0
2020-07-14 13:40:00,326.85,326.96,326.68,326.93,8091.0,301.2168,301.3182,301.0601,301.2905,8091.0
2020-07-14 13:50:00,326.84,327.1,325.97,326.44,22531.0,301.2076,301.4472,300.4058,300.8389,22531.0
2020-07-14 14:00:00,326.34,327.22,326.32,327.11,10008.0,300.7468,301.5578,300.7284,301.4564,10008.0
2020-07-14 14:10:00,327.33,327.95,327.25,327.9,32319.0,301.6591,302.2305,301.5854,302.1844,32319.0
2020-07-14 14:20:00,327.94,328.14,327.5,327.52,12758.0,302.2213,302.4056,301.8158,301.8342,12758.0
2020-07-14 14:30:00,327.46,327.6,326.69,326.71,16992.0,301.779,301.908,301.0693,301.0878,16992.0
2020-07-14 14:40:00,326.7,326.89,326.14,326.38,20653.0,301.0786,301.2537,300.5625,300.7837,20653.0
2020-07-14 14:50:00,326.38,327.0,326.3,326.81,12163.0,300.7837,301.355,300.7099,301.1799,12163.0
2020-07-14 15:00:00,326.88,326.91,325.42,325.85,21364.0,301.2444,301.2721,299.8989,300.2952,21364.0
2020-07-14 15:10:00,325.83,325.98,325.34,325.55,16043.0,300.2768,300.415,299.8252,300.0187,16043.0
2020-07-14 15:20:00,325.67,327.11,325.67,326.89,19532.0,300.1293,301.4564,300.1293,301.2537,19532.0
2020-07-14 15:30:00,326.75,327.17,326.4,326.66,26487.0,301.1246,301.5117,300.8021,301.0417,26487.0
2020-07-14 15:40:00,326.65,327.66,326.6,327.6,33118.0,301.0325,301.9633,300.9864,301.908,33118.0
2020-07-14 15:50:00,327.59,328.66,327.52,327.84,120922.0,301.8988,302.8848,301.8342,302.1292,120922.0
2020-07-15 09:30:00,328.18,328.84,325.79,326.28,80048.0,302.4425,303.0507,300.2399,300.6915,80048.0
2020-07-15 09:40:00,326.01,327.76,325.62,327.76,52814.0,300.4427,302.0554,300.0833,302.0554,52814.0
2020-07-15 09:50:00,327.87,328.16,326.84,328.16,33656.0,302.1568,302.4241,301.2076,302.4241,33656.0
2020-07-15 10:00:00,328.08,328.39,327.13,327.74,21491.0,302.3503,302.636,301.4748,302.037,21491.0
2020-07-15 10:10:00,327.81,327.86,327.34,327.5,15685.0,302.1015,302.1476,301.6684,301.8158,15685.0
2020-07-15 10:20:00,327.52,328.34,327.4,328.26,31028.0,301.8342,302.5899,301.7237,302.5162,31028.0
2020-07-15 10:30:00,328.33,328.73,327.78,328.34,51280.0,302.5807,302.9494,302.0739,302.5899,51280.0
2020-07-15 10:40:00,328.35,328.91,327.89,327.94,24880.0,302.5992,303.1152,302.1752,302.2213,24880.0
2020-07-15 10:50:00,327.91,328.3,327.61,327.66,20663.0,302.1937,302.5531,301.9172,301.9633,20663.0
2020-07-15 11:00:00,327.71,327.83,327.31,327.65,17698.0,302.0093,302.1199,301.6407,301.9541,17698.0
2020-07-15 11:10:00,327.64,328.33,327.49,328.33,18845.0,301.9448,302.5807,301.8066,302.5807,18845.0
2020-07-15 11:20:00,328.3,329.3,328.2,329.06,29070.0,302.5531,303.4747,302.4609,303.2535,29070.0
2020-07-15 11:30:00,329.0,329.32,328.1,328.15,23737.0,303.1982,303.4931,302.3688,302.4148,23737.0
2020-07-15 11:40:00,328.06,328.22,327.26,327.73,29173.0,302.3319,302.4794,301.5946,302.0278,29173.0
2020-07-15 11:50:00,327.87,328.37,327.2,327.25,16652.0,302.1568,302.6176,301.5393,301.5854,16652.0
2020-07-15 12:00:00,327.25,327.68,326.88,327.18,18548.0,301.5854,301.9817,301.2444,301.5209,18548.0
2020-07-15 12:10:00,327.05,327.73,326.7,327.55,12303.0,301.4011,302.0278,301.0786,301.8619,12303.0
2020-07-15 12:20:00,327.62,327.88,327.26,327.79,13526.0,301.9264,302.166,301.5946,302.0831,13526.0
2020-07-15 12:30:00,327.79,327.86,326.82,327.0,15430.0,302.0831,302.1476,301.1891,301.355,15430.0
2020-07-15 12:40:00,327.02,327.75,326.93,327.66,10893.0,301.3735,302.0462,301.2905,301.9633,10893.0
2020-07-15 12:50:00,327.69,327.86,327.48,327.74,6362.0,301.9909,302.1476,301.7974,302.037,6362.0
2020-07-15 13:00:00,327.75,328.08,327.42,328.0,11108.0,302.0462,302.3503,301.7421,302.2766,11108.0
2020-07-15 13:10:00,328.22,328.22,327.66,327.9,8985.0,302.4794,302.4794,301.9633,302.1844,8985.0
2020-07-15 13:20:00,327.93,327.95,327.45,327.76,8535.0,302.2121,302.2305,301.7697,302.0554,8535.0
2020-07-15 13:30:00,327.77,328.52,327.77,328.35,13438.0,302.0646,302.7558,302.0646,302.5992,13438.0
2020-07-15 13:40:00,328.35,328.51,328.13,328.13,12731.0,302.5992,302.7466,302.3964,302.3964,12731.0
2020-07-15 13:50:00,328.08,328.17,327.63,327.64,10356.0,302.3503,302.4333,301.9356,301.9448,10356.0
2020-07-15 14:00:00,327.64,328.68,327.44,328.49,21295.0,301.9448,302.9033,301.7605,302.7282,21295.0
2020-07-15 14:10:00,328.44,328.67,328.23,328.54,16225.0,302.6821,302.8941,302.4886,302.7743,16225.0
2020-07-15 14:20:00,328.53,328.54,327.67,328.06,7480.0,302.765,302.7743,301.9725,302.3319,7480.0
2020-07-15 14:30:00,328.1,328.22,327.37,327.42,13166.0,302.3688,302.4794,301.696,301.7421,13166.0
2020-07-15 14:40:00,327.47,327.53,326.96,327.05,17925.0,301.7882,301.8435,301.3182,301.4011,17925.0
2020-07-15 14:50:00,327.03,327.03,326.47,326.48,28897.0,301.3827,301.3827,300.8666,300.8758,28897.0
2020-07-15 15:00:00,326.42,326.86,326.3,326.55,17153.0,300.8205,301.226,300.7099,300.9403,17153.0
2020-07-15 15:10:00,326.56,326.61,325.97,326.54,20677.0,300.9495,300.9956,300.4058,300.9311,20677.0
2020-07-15 15:20:00,326.46,326.83,326.34,326.68,32227.0,300.8574,301.1984,300.7468,301.0601,32227.0
2020-07-15 15:30:00,326.66,327.22,326.57,326.97,32818.0,301.0417,301.5578,300.9588,301.3274,32818.0
2020-07-15 15:40:00,326.92,327.76,326.8,327.58,28330.0,301.2813,302.0554,301.1707,301.8895,28330.0
2020-07-15 15:50:00,327.65,327.65,326.0,326.8,86284.0,301.9541,301.9541,300.4335,301.1707,86284.0
2020-07-16 09:30:00,326.89,327.9,325.63,326.42,70464.0,301.2537,302.1844,300.0925,300.8205,70464.0
2020-07-16 09:40:00,326.42,327.28,326.23,326.5,53176.0,300.8205,301.6131,300.6454,300.8942,53176.0
2020-07-16 09:50:00,326.43,326.89,326.08,326.14,21847.0,300.8297,301.2537,300.5072,300.5625,21847.0
2020-07-16 10:00:00,326.26,326.73,325.91,326.17,32496.0,300.6731,301.1062,300.3505,300.5901,32496.0
2020-07-16 10:10:00,326.3,326.3,325.32,325.56,26134.0,300.7099,300.7099,299.8068,300.028,26134.0
2020-07-16 10:20:00,325.56,325.89,324.82,325.88,29641.0,300.028,300.3321,299.346,300.3229,29641.0
2020-07-16 10:30:00,325.9,326.78,325.46,326.65,18251.0,300.3413,301.1523,299.9358,301.0325,18251.0
2020-07-16 10:40:00,326.7,326.81,326.16,326.36,13550.0,301.0786,301.1799,300.5809,300.7652,13550.0
2020-07-16 10:50:00,326.06,326.06,325.31,325.43,15961.0,300.4887,300.4887,299.7976,299.9082,15961.0
2020-07-16 11:00:00,325.48,325.85,325.18,325.7,37554.0,299.9542,300.2952,299.6778,300.157,37554.0
2020-07-16 11:10:00,325.57,325.64,324.88,325.08,18620.0,300.0372,300.1017,299.4013,299.5856,18620.0
2020-07-16 11:20:00,325.16,325.16,324.58,324.65,14039.0,299.6593,299.6593,299.1248,299.1893,14039.0
2020-07-16 11:30:00,324.64,324.89,324.23,324.71,10723.0,299.1801,299.4105,298.8023,299.2446,10723.0
2020-07-16 11:40:00,324.77,324.77,324.34,324.34,10766.0,299.2999,299.2999,298.9036,298.9036,10766.0
2020-07-16 11:50:00,324.45,325.0,324.42,324.89,12113.0,299.005,299.5119,298.9774,299.4105,12113.0
2020-07-16 12:00:00,324.89,325.02,324.51,324.84,7852.0,299.4105,299.5303,299.0603,299.3644,7852.0
2020-07-16 12:10:00,324.78,324.79,324.53,324.73,8808.0,299.3091,299.3183,299.0787,299.2631,8808.0
2020-07-16 12:20:00,324.58,324.98,324.36,324.79,15384.0,299.1248,299.4934,298.9221,299.3183,15384.0
2020-07-16 12:30:00,324.81,325.44,324.7,325.44,7970.0,299.3368,299.9174,299.2354,299.9174,7970.0
2020-07-16 12:40:00,325.45,325.64,325.28,325.48,10591.0,299.9266,300.1017,299.7699,299.9542,10591.0
2020-07-16 12:50:00,325.4,325.66,325.17,325.19,13045.0,299.8805,300.1201,299.6685,299.687,13045.0
2020-07-16 13:00:00,325.23,325.56,325.21,325.37,9142.0,299.7238,300.028,299.7054,299.8529,9142.0
2020-07-16 13:10:00,325.35,325.72,325.27,325.72,11685.0,299.8344,300.1754,299.7607,300.1754,11685.0
2020-07-16 13:20:00,325.67,325.84,325.66,325.81,7273.0,300.1293,300.286,300.1201,300.2584,7273.0
2020-07-16 13:30:00,325.82,325.82,325.38,325.61,7631.0,300.2676,300.2676,299.8621,300.074,7631.0
2020-07-16 13:40:00,325.75,325.86,325.53,325.73,5992.0,300.2031,300.3044,300.0003,300.1846,5992.0
2020-07-16 13:50:00,325.75,325.85,325.45,325.48,6382.0,300.2031,300.2952,299.9266,299.9542,6382.0
2020-07-16 14:00:00,325.44,325.8,325.4,325.67,8519.0,299.9174,300.2491,299.8805,300.1293,8519.0
2020-07-16 14:10:00,325.67,325.68,325.38,325.45,6725.0,300.1293,300.1385,299.8621,299.9266,6725.0
2020-07-16 14:20:00,325.42,325.48,325.0,325.09,12743.0,299.8989,299.9542,299.5119,299.5948,12743.0
2020-07-16 14:30:00,325.06,325.08,324.53,324.62,16032.0,299.5672,299.5856,299.0787,299.1617,16032.0
2020-07-16 14:40:00,324.61,324.61,324.06,324.06,14513.0,299.1525,299.1525,298.6456,298.6456,14513.0
2020-07-16 14:50:00,324.12,324.73,324.12,324.68,11466.0,298.7009,299.2631,298.7009,299.217,11466.0
2020-07-16 15:00:00,324.73,325.1,324.58,324.9,11102.0,299.2631,299.604,299.1248,299.4197,11102.0
2020-07-16 15:10:00,324.78,325.19,324.67,325.15,10478.0,299.3091,299.687,299.2078,299.6501,10478.0
2020-07-16 15:20:00,325.12,325.77,325.11,325.77,16788.0,299.6225,300.2215,299.6133,300.2215,16788.0
2020-07-16 15:30:00,325.74,326.39,325.66,326.38,25969.0,300.1938,300.7929,300.1201,300.7837,25969.0
2020-07-16 15:40:00,326.3,326.3,325.71,326.24,26862.0,300.7099,300.7099,300.1662,300.6546,26862.0
2020-07-16 15:50:00,326.26,326.47,325.52,326.45,64404.0,300.6731,300.8666,299.9911,300.8482,64404.0
2020-07-17 09:30:00,326.64,327.8,326.34,327.44,133466.0,301.0233,302.0923,300.7468,301.7605,133466.0
2020-07-17 09:40:00,327.44,327.73,325.43,325.6,23598.0,301.7605,302.0278,299.9082,300.0648,23598.0
2020-07-17 09:50:00,325.61,326.14,325.39,325.63,45010.0,300.074,300.5625,299.8713,300.0925,45010.0
2020-07-17 10:00:00,325.66,326.42,325.55,326.2,32970.0,300.1201,300.8205,300.0187,300.6178,32970.0
2020-07-17 10:10:00,326.15,326.62,325.48,325.59,21591.0,300.5717,301.0048,299.9542,300.0556,21591.0
2020-07-17 10:20:00,325.44,325.7,324.85,325.68,20849.0,299.9174,300.157,299.3736,300.1385,20849.0
2020-07-17 10:30:00,325.54,325.9,325.27,325.27,19772.0,300.0095,300.3413,299.7607,299.7607,19772.0
2020-07-17 10:40:00,325.26,325.42,325.0,325.0,11602.0,299.7515,299.8989,299.5119,299.5119,11602.0
2020-07-17 10:50:00,325.0,325.55,325.0,325.38,9156.0,299.5119,300.0187,299.5119,299.8621,9156.0
2020-07-17 11:00:00,325.4,327.0,325.4,326.75,30059.0,299.8805,301.355,299.8805,301.1246,30059.0
2020-07-17 11:10:00,326.61,326.61,325.98,326.28,15954.0,300.9956,300.9956,300.415,300.6915,15954.0
2020-07-17 11:20:00,326.38,326.49,326.21,326.26,8272.0,300.7837,300.885,300.627,300.6731,8272.0
2020-07-17 11:30:00,326.28,326.35,325.94,326.25,8825.0,300.6915,300.756,300.3782,300.6638,8825.0
2020-07-17 11:40:00,326.25,326.62,326.19,326.53,15306.0,300.6638,301.0048,300.6086,300.9219,15306.0
2020-07-17 11:50:00,326.52,327.34,326.29,327.19,42517.0,300.9127,301.6684,300.7007,301.5301,42517.0
2020-07-17 12:00:00,327.21,327.63,327.11,327.61,24455.0,301.5486,301.9356,301.4564,301.9172,24455.0
2020-07-17 12:10:00,327.6,327.6,327.06,327.18,13223.0,301.908,301.908,301.4103,301.5209,13223.0
2020-07-17 12:20:00,327.21,327.22,326.6,326.62,17472.0,301.5486,301.5578,300.9864,301.0048,17472.0
2020-07-17 12:30:00,326.59,326.6,326.05,326.21,15452.0,300.9772,300.9864,300.4795,300.627,15452.0
2020-07-17 12:40:00,326.19,326.2,325.87,325.94,21011.0,300.6086,300.6178,300.3136,300.3782,21011.0
2020-07-17 12:50:00,325.96,326.04,325.66,325.83,16802.0,300.3966,300.4703,300.1201,300.2768,16802.0
2020-07-17 13:00:00,325.81,325.85,325.57,325.63,15138.0,300.2584,300.2952,300.0372,300.0925,15138.0
2020-07-17 13:10:00,325.64,325.66,324.99,325.19,25533.0,300.1017,300.1201,299.5027,299.687,25533.0
2020-07-17 13:20:00,325.16,325.75,325.16,325.67,8837.0,299.6593,300.2031,299.6593,300.1293,8837.0
2020-07-17 13:30:00,325.7,325.7,325.27,325.35,10845.0,300.157,300.157,299.7607,299.8344,10845.0
2020-07-17 13:40:00,325.36,325.7,325.36,325.7,10453.0,299.8436,300.157,299.8436,300.157,10453.0
2020-07-17 13:50:00,325.71,325.71,325.22,325.39,10421.0,300.1662,300.1662,299.7146,299.8713,10421.0
2020-07-17 14:00:00,325.44,325.91,325.44,325.83,15699.0,299.9174,300.3505,299.9174,300.2768,15699.0
2020-07-17 14:10:00,325.85,326.1,325.71,326.08,12650.0,300.2952,300.5256,300.1662,300.5072,12650.0
2020-07-17 14:20:00,326.06,326.18,326.01,326.02,12219.0,300.4887,300.5993,300.4427,300.4519,12219.0
2020-07-17 14:30:00,326.05,326.09,325.66,325.72,16005.0,300.4795,300.5164,300.1201,300.1754,16005.0
2020-07-17 14:40:00,325.69,325.71,325.25,325.25,16860.0,300.1478,300.1662,299.7423,299.7423,16860.0
2020-07-17 14:50:00,325.29,325.72,325.29,325.36,10965.0,299.7791,300.1754,299.7791,299.8436,10965.0
2020-07-17 15:00:00,325.28,325.36,325.0,325.04,20702.0,299.7699,299.8436,299.5119,299.5487,20702.0
2020-07-17 15:10:00,325.02,325.08,324.73,324.97,18461.0,299.5303,299.5856,299.2631,299.4842,18461.0
2020-07-17 15:20:00,324.97,325.19,324.95,325.01,14211.0,299.4842,299.687,299.4658,299.5211,14211.0
2020-07-17 15:30:00,325.01,325.79,324.94,325.63,30527.0,299.5211,300.2399,299.4566,300.0925,30527.0
2020-07-17 15:40:00,325.6,325.63,325.02,325.19,39182.0,300.0648,300.0925,299.5303,299.687,39182.0
2020-07-17 15:50:00,325.26,325.28,324.58,324.76,88821.0,299.7515,299.7699,299.1248,299.2907,88821.0
2020-07-20 09:30:00,324.61,325.23,323.76,323.96,72624.0,299.1525,299.7238,298.3691,298.5534,72624.0
2020-07-20 09:40:00,323.87,324.41,323.57,324.22,51825.0,298.4705,298.9681,298.194,298.7931,51825.0
2020-07-20 09:50:00,324.28,324.68,323.85,323.9,31224.0,298.8483,299.217,298.4521,298.4981,31224.0
2020-07-20 10:00:00,323.91,324.89,323.89,324.3,27012.0,298.5074,299.4105,298.4889,298.8668,27012.0
2020-07-20 10:10:00,324.26,325.15,324.25,325.04,25070.0,298.8299,299.6501,298.8207,299.5487,25070.0
2020-07-20 10:20:00,325.07,325.35,324.75,324.94,29863.0,299.5764,299.8344,299.2815,299.4566,29863.0
2020-07-20 10:30:00,324.94,325.0,324.1,324.14,36879.0,299.4566,299.5119,298.6825,298.7193,36879.0
2020-07-20 10:40:00,324.1,324.26,323.55,323.56,40280.0,298.6825,298.8299,298.1756,298.1848,40280.0
2020-07-20 10:50:00,323.57,323.58,323.02,323.34,31701.0,298.194,298.2032,297.6872,297.9821,31701.0
2020-07-20 11:00:00,323.34,323.96,322.66,323.89,33101.0,297.9821,298.5534,297.3554,298.4889,33101.0
2020-07-20 11:10:00,323.96,324.95,323.94,324.55,25743.0,298.5534,299.4658,298.535,299.0972,25743.0
2020-07-20 11:20:00,324.55,324.89,324.39,324.88,17179.0,299.0972,299.4105,298.9497,299.4013,17179.0
2020-07-20 11:30:00,324.9,324.99,324.61,324.81,18031.0,299.4197,299.5027,299.1525,299.3368,18031.0
2020-07-20 11:40:00,324.84,325.19,324.73,325.15,30495.0,299.3644,299.687,299.2631,299.6501,30495.0
2020-07-20 11:50:00,325.24,325.37,324.95,325.29,23724.0,299.7331,299.8529,299.4658,299.7791,23724.0
2020-07-20 12:00:00,325.28,325.86,325.16,325.86,60406.0,299.7699,300.3044,299.6593,300.3044,60406.0
2020-07-20 12:10:00,325.9,326.36,325.59,325.71,43742.0,300.3413,300.7652,300.0556,300.1662,43742.0
2020-07-20 12:20:00,325.72,325.9,325.4,325.57,12231.0,300.1754,300.3413,299.8805,300.0372,12231.0
2020-07-20 12:30:00,325.57,325.92,325.55,325.82,16708.0,300.0372,300.3597,300.0187,300.2676,16708.0
2020-07-20 12:40:00,325.88,326.31,325.62,325.7,16128.0,300.3229,300.7191,300.0833,300.157,16128.0
2020-07-20 12:50:00,325.67,325.67,325.2,325.51,13447.0,300.1293,300.1293,299.6962,299.9819,13447.0
2020-07-20 13:00:00,325.58,325.97,325.58,325.85,14686.0,300.0464,300.4058,300.0464,300.2952,14686.0
2020-07-20 13:10:00,325.86,325.9,325.2,325.4,21078.0,300.3044,300.3413,299.6962,299.8805,21078.0
2020-07-20 13:20:00,325.36,325.94,325.36,325.88,19681.0,299.8436,300.3782,299.8436,300.3229,19681.0
2020-07-20 13:30:00,325.93,325.97,325.55,325.74,12517.0,300.3689,300.4058,300.0187,300.1938,12517.0
2020-07-20 13:40:00,325.71,326.45,325.69,326.38,18078.0,300.1662,300.8482,300.1478,300.7837,18078.0
2020-07-20 13:50:00,326.38,326.47,325.96,326.37,18462.0,300.7837,300.8666,300.3966,300.7744,18462.0
2020-07-20 14:00:00,326.37,326.53,326.15,326.18,13496.0,300.7744,300.9219,300.5717,300.5993,13496.0
2020-07-20 14:10:00,326.2,326.72,326.18,326.7,14645.0,300.6178,301.097,300.5993,301.0786,14645.0
2020-07-20 14:20:00,326.71,326.93,326.53,326.62,15571.0,301.0878,301.2905,300.9219,301.0048,15571.0
2020-07-20 14:30:00,326.59,326.67,326.03,326.27,22957.0,300.9772,301.0509,300.4611,300.6823,22957.0
2020-07-20 14:40:00,326.27,326.29,325.93,326.05,16843.0,300.6823,300.7007,300.3689,300.4795,16843.0
2020-07-20 14:50:00,326.06,326.06,325.56,325.57,17544.0,300.4887,300.4887,300.028,300.0372,17544.0
2020-07-20 15:00:00,325.64,326.13,325.64,325.85,14560.0,300.1017,300.5533,300.1017,300.2952,14560.0
2020-07-20 15:10:00,325.9,326.51,325.73,326.39,28136.0,300.3413,300.9035,300.1846,300.7929,28136.0
2020-07-20 15:20:00,326.38,326.77,326.31,326.61,19140.0,300.7837,301.1431,300.7191,300.9956,19140.0
2020-07-20 15:30:00,326.61,327.0,326.6,326.81,42315.0,300.9956,301.355,300.9864,301.1799,42315.0
2020-07-20 15:40:00,326.78,327.44,326.6,327.28,34711.0,301.1523,301.7605,300.9864,301.6131,34711.0
2020-07-20 15:50:00,327.29,327.32,326.4,326.41,89458.0,301.6223,301.6499,300.8021,300.8113,89458.0
2020-07-21 09:30:00,327.0,329.04,326.5,328.65,83588.0,301.355,303.235,300.8942,302.8756,83588.0
2020-07-21 09:40:00,328.78,329.45,328.24,328.32,48203.0,302.9954,303.6129,302.4978,302.5715,48203.0
2020-07-21 09:50:00,328.31,329.39,328.09,328.5,38155.0,302.5623,303.5576,302.3595,302.7374,38155.0
2020-07-21 10:00:00,328.42,328.57,327.19,327.48,35771.0,302.6637,302.8019,301.5301,301.7974,35771.0
2020-07-21 10:10:00,327.49,329.09,327.44,329.01,24828.0,301.8066,303.2811,301.7605,303.2074,24828.0
2020-07-21 10:20:00,329.19,329.64,328.15,328.33,38486.0,303.3733,303.788,302.4148,302.5807,38486.0
2020-07-21 10:30:00,328.29,328.96,327.6,328.13,25055.0,302.5439,303.1613,301.908,302.3964,25055.0
2020-07-21 10:40:00,328.07,329.45,328.07,329.25,20704.0,302.3411,303.6129,302.3411,303.4286,20704.0
2020-07-21 10:50:00,329.36,331.15,329.36,330.81,66982.0,303.5299,305.1796,303.5299,304.8662,66982.0
2020-07-21 11:00:00,330.82,330.84,329.53,329.63,23781.0,304.8754,304.8939,303.6866,303.7788,23781.0
2020-07-21 11:10:00,329.67,329.84,328.91,329.67,27469.0,303.8156,303.9723,303.1152,303.8156,27469.0
2020-07-21 11:20:00,329.62,330.09,329.41,329.83,20494.0,303.7696,304.2027,303.576,303.9631,20494.0
2020-07-21 11:30:00,329.81,330.0,329.32,329.52,13678.0,303.9447,304.1198,303.4931,303.6774,13678.0
2020-07-21 11:40:00,329.55,329.9,329.09,329.26,14301.0,303.705,304.0276,303.2811,303.4378,14301.0
2020-07-21 11:50:00,329.1,329.36,328.56,329.05,15544.0,303.2903,303.5299,302.7927,303.2443,15544.0
2020-07-21 12:00:00,328.99,329.62,328.93,329.62,14458.0,303.189,303.7696,303.1337,303.7696,14458.0
2020-07-21 12:10:00,329.49,329.94,329.42,329.75,10078.0,303.6498,304.0645,303.5852,303.8894,10078.0
2020-07-21 12:20:00,329.79,330.29,329.62,329.93,37539.0,303.9262,304.387,303.7696,304.0552,37539.0
2020-07-21 12:30:00,329.82,329.96,329.43,329.54,33605.0,303.9539,304.0829,303.5945,303.6958,33605.0
2020-07-21 12:40:00,329.57,329.84,329.17,329.78,14549.0,303.7235,303.9723,303.3548,303.917,14549.0
2020-07-21 12:50:00,329.79,330.32,329.61,330.26,20016.0,303.9262,304.4147,303.7603,304.3594,20016.0
2020-07-21 13:00:00,330.31,330.66,329.98,330.59,20844.0,304.4054,304.728,304.1013,304.6635,20844.0
2020-07-21 13:10:00,330.64,330.67,329.81,329.94,25893.0,304.7096,304.7372,303.9447,304.0645,25893.0
2020-07-21 13:20:00,330.05,330.44,329.98,330.44,17982.0,304.1658,304.5252,304.1013,304.5252,17982.0
2020-07-21 13:30:00,330.32,330.74,330.3,330.65,18124.0,304.4147,304.8017,304.3962,304.7188,18124.0
2020-07-21 13:40:00,330.72,330.82,330.35,330.64,17107.0,304.7833,304.8754,304.4423,304.7096,17107.0
2020-07-21 13:50:00,330.69,331.19,330.52,330.77,30118.0,304.7556,305.2164,304.599,304.8294,30118.0
2020-07-21 14:00:00,330.74,330.95,330.48,330.81,12498.0,304.8017,304.9953,304.5621,304.8662,12498.0
2020-07-21 14:10:00,330.82,331.49,330.77,331.06,34607.0,304.8754,305.4929,304.8294,305.0966,34607.0
2020-07-21 14:20:00,331.05,331.32,330.91,331.06,20360.0,305.0874,305.3362,304.9584,305.0966,20360.0
2020-07-21 14:30:00,331.07,331.11,330.61,330.65,19559.0,305.1058,305.1427,304.6819,304.7188,19559.0
2020-07-21 14:40:00,330.69,330.86,330.07,330.07,14710.0,304.7556,304.9123,304.1843,304.1843,14710.0
2020-07-21 14:50:00,330.07,330.35,329.9,330.16,23897.0,304.1843,304.4423,304.0276,304.2672,23897.0
2020-07-21 15:00:00,330.13,330.22,329.14,329.25,25515.0,304.2396,304.3225,303.3272,303.4286,25515.0
2020-07-21 15:10:00,329.28,329.28,328.33,328.54,25346.0,303.4562,303.4562,302.5807,302.7743,25346.0
2020-07-21 15:20:00,328.5,328.95,328.46,328.51,21918.0,302.7374,303.1521,302.7005,302.7466,21918.0
2020-07-21 15:30:00,328.59,328.74,327.71,327.71,19691.0,302.8203,302.9586,302.0093,302.0093,19691.0
2020-07-21 15:40:00,327.67,328.72,327.66,328.49,22835.0,301.9725,302.9401,301.9633,302.7282,22835.0
2020-07-21 15:50:00,328.48,328.48,327.12,327.74,90305.0,302.719,302.719,301.4656,302.037,90305.0
2020-07-22 09:30:00,329.65,329.66,328.17,328.17,38212.0,303.7972,303.8064,302.4333,302.4333,38212.0
2020-07-22 09:40:00,328.44,328.57,326.57,326.69,34047.0,302.6821,302.8019,300.9588,301.0693,34047.0
2020-07-22 09:50:00,326.7,327.11,326.14,326.49,32488.0,301.0786,301.4564,300.5625,300.885,32488.0
2020-07-22 10:00:00,326.6,326.8,325.29,325.84,31726.0,300.9864,301.1707,299.7791,300.286,31726.0
2020-07-22 10:10:00,325.94,326.46,325.74,326.21,24636.0,300.3782,300.8574,300.1938,300.627,24636.0
2020-07-22 10:20:00,326.37,326.74,326.1,326.31,29029.0,300.7744,301.1154,300.5256,300.7191,29029.0
2020-07-22 10:30:00,326.34,327.0,326.25,326.78,20018.0,300.7468,301.355,300.6638,301.1523,20018.0
2020-07-22 10:40:00,326.66,326.87,325.62,325.74,22872.0,301.0417,301.2352,300.0833,300.1938,22872.0
2020-07-22 10:50:00,325.66,325.91,325.01,325.74,23907.0,300.1201,300.3505,299.5211,300.1938,23907.0
2020-07-22 11:00:00,325.69,325.98,325.63,325.71,14313.0,300.1478,300.415,300.0925,300.1662,14313.0
2020-07-22 11:10:00,325.68,326.19,325.32,325.5,26028.0,300.1385,300.6086,299.8068,299.9727,26028.0
2020-07-22 11:20:00,325.42,326.15,325.28,326.14,13125.0,299.8989,300.5717,299.7699,300.5625,13125.0
2020-07-22 11:30:00,326.13,326.36,325.77,326.21,11162.0,300.5533,300.7652,300.2215,300.627,11162.0
2020-07-22 11:40:00,326.18,326.24,325.91,326.16,9077.0,300.5993,300.6546,300.3505,300.5809,9077.0
2020-07-22 11:50:00,326.16,326.4,326.02,326.34,9433.0,300.5809,300.8021,300.4519,300.7468,9433.0
2020-07-22 12:00:00,326.33,326.51,326.16,326.5,9852.0,300.7376,300.9035,300.5809,300.8942,9852.0
2020-07-22 12:10:00,326.43,327.39,326.42,327.09,13545.0,300.8297,301.7144,300.8205,301.438,13545.0
2020-07-22 12:20:00,327.11,327.23,326.89,326.92,7987.0,301.4564,301.567,301.2537,301.2813,7987.0
2020-07-22 12:30:00,326.78,327.03,326.68,326.68,9104.0,301.1523,301.3827,301.0601,301.0601,9104.0
2020-07-22 12:40:00,326.66,326.84,326.53,326.84,5956.0,301.0417,301.2076,300.9219,301.2076,5956.0
2020-07-22 12:50:00,326.85,326.97,326.49,326.69,12187.0,301.2168,301.3274,300.885,301.0693,12187.0
2020-07-22 13:00:00,326.59,327.12,326.57,327.02,8806.0,300.9772,301.4656,300.9588,301.3735,8806.0
2020-07-22 13:10:00,327.04,327.77,326.96,327.54,14546.0,301.3919,302.0646,301.3182,301.8527,14546.0
2020-07-22 13:20:00,327.49,327.72,327.25,327.37,14806.0,301.8066,302.0186,301.5854,301.696,14806.0
2020-07-22 13:30:00,327.38,327.51,327.28,327.43,11198.0,301.7052,301.825,301.6131,301.7513,11198.0
2020-07-22 13:40:00,327.43,327.92,327.26,327.4,24116.0,301.7513,302.2029,301.5946,301.7237,24116.0
2020-07-22 13:50:00,327.39,327.39,326.77,326.94,11143.0,301.7144,301.7144,301.1431,301.2997,11143.0
2020-07-22 14:00:00,326.92,327.41,326.87,327.23,9082.0,301.2813,301.7329,301.2352,301.567,9082.0
2020-07-22 14:10:00,327.24,327.61,327.23,327.61,9261.0,301.5762,301.9172,301.567,301.9172,9261.0
2020-07-22 14:20:00,327.48,327.79,327.13,327.69,14571.0,301.7974,302.0831,301.4748,301.9909,14571.0
2020-07-22 14:30:00,327.71,327.95,327.39,327.87,16453.0,302.0093,302.2305,301.7144,302.1568,16453.0
2020-07-22 14:40:00,327.91,328.12,327.75,328.09,8891.0,302.1937,302.3872,302.0462,302.3595,8891.0
2020-07-22 14:50:00,327.95,328.06,327.64,327.72,8739.0,302.2305,302.3319,301.9448,302.0186,8739.0
2020-07-22 15:00:00,327.71,328.02,327.68,328.02,12336.0,302.0093,302.295,301.9817,302.295,12336.0
2020-07-22 15:10:00,328.01,328.71,327.91,328.29,18796.0,302.2858,302.9309,302.1937,302.5439,18796.0
2020-07-22 15:20:00,328.35,328.65,328.11,328.18,12195.0,302.5992,302.8756,302.378,302.4425,12195.0
2020-07-22 15:30:00,328.19,328.47,327.96,328.17,17383.0,302.4517,302.7097,302.2397,302.4333,17383.0
2020-07-22 15:40:00,328.23,329.19,328.23,329.12,22364.0,302.4886,303.3733,302.4886,303.3088,22364.0
2020-07-22 15:50:00,329.14,329.27,327.92,328.29,80001.0,303.3272,303.447,302.2029,302.5439,80001.0
2020-07-23 09:30:00,328.4,330.29,327.0,330.01,69745.0,302.6452,304.387,301.355,304.129,69745.0
2020-07-23 09:40:00,330.02,330.38,329.2,329.23,37381.0,304.1382,304.47,303.3825,303.4101,37381.0
2020-07-23 09:50:00,329.3,329.36,328.64,328.82,23663.0,303.4747,303.5299,302.8664,303.0323,23663.0
2020-07-23 10:00:00,329.0,329.83,328.85,329.73,22963.0,303.1982,303.9631,303.0599,303.8709,22963.0
2020-07-23 10:10:00,329.9,329.9,327.62,328.01,19111.0,304.0276,304.0276,301.9264,302.2858,19111.0
2020-07-23 10:20:00,327.92,328.89,327.7,328.79,10338.0,302.2029,303.0968,302.0001,303.0046,10338.0
2020-07-23 10:30:00,328.71,328.86,328.42,328.78,17407.0,302.9309,303.0692,302.6637,302.9954,17407.0
2020-07-23 10:40:00,328.83,329.36,328.78,328.94,19721.0,303.0415,303.5299,302.9954,303.1429,19721.0
2020-07-23 10:50:00,328.93,329.0,328.19,328.28,14466.0,303.1337,303.1982,302.4517,302.5346,14466.0
2020-07-23 11:00:00,328.31,328.87,328.13,328.78,13089.0,302.5623,303.0784,302.3964,302.9954,13089.0
2020-07-23 11:10:00,328.84,329.42,328.67,328.78,15384.0,303.0507,303.5852,302.8941,302.9954,15384.0
2020-07-23 11:20:00,328.8,328.91,328.24,328.4,8038.0,303.0139,303.1152,302.4978,302.6452,8038.0
2020-07-23 11:30:00,328.47,329.75,328.24,329.61,23147.0,302.7097,303.8894,302.4978,303.7603,23147.0
2020-07-23 11:40:00,329.5,329.5,328.88,328.93,10260.0,303.659,303.659,303.0876,303.1337,10260.0
2020-07-23 11:50:00,328.99,328.99,328.52,328.66,13339.0,303.189,303.189,302.7558,302.8848,13339.0
2020-07-23 12:00:00,328.63,328.64,327.81,327.95,11499.0,302.8572,302.8664,302.1015,302.2305,11499.0
2020-07-23 12:10:00,327.89,328.26,327.82,327.92,9591.0,302.1752,302.5162,302.1107,302.2029,9591.0
2020-07-23 12:20:00,327.92,328.18,327.75,328.01,10012.0,302.2029,302.4425,302.0462,302.2858,10012.0
2020-07-23 12:30:00,328.01,328.21,327.79,328.05,8246.0,302.2858,302.4701,302.0831,302.3227,8246.0
2020-07-23 12:40:00,327.97,328.11,327.77,327.85,10714.0,302.249,302.378,302.0646,302.1384,10714.0
2020-07-23 12:50:00,327.85,327.98,327.38,327.72,11207.0,302.1384,302.2582,301.7052,302.0186,11207.0
2020-07-23 13:00:00,327.75,328.06,327.75,327.79,8963.0,302.0462,302.3319,302.0462,302.0831,8963.0
2020-07-23 13:10:00,327.72,327.72,327.05,327.12,13897.0,302.0186,302.0186,301.4011,301.4656,13897.0
2020-07-23 13:20:00,327.13,327.13,326.75,327.0,8128.0,301.4748,301.4748,301.1246,301.355,8128.0
2020-07-23 13:30:00,326.88,326.99,326.44,326.55,14179.0,301.2444,301.3458,300.8389,300.9403,14179.0
2020-07-23 13:40:00,326.43,326.6,326.07,326.27,16383.0,300.8297,300.9864,300.498,300.6823,16383.0
2020-07-23 13:50:00,326.14,326.49,325.83,326.45,9694.0,300.5625,300.885,300.2768,300.8482,9694.0
2020-07-23 14:00:00,326.45,326.55,325.68,326.11,19591.0,300.8482,300.9403,300.1385,300.5348,19591.0
2020-07-23 14:10:00,326.01,326.41,325.59,326.24,16162.0,300.4427,300.8113,300.0556,300.6546,16162.0
2020-07-23 14:20:00,326.36,326.39,325.91,326.06,17515.0,300.7652,300.7929,300.3505,300.4887,17515.0
2020-07-23 14:30:00,326.07,326.54,325.33,325.33,22791.0,300.498,300.9311,299.816,299.816,22791.0
2020-07-23 14:40:00,325.43,326.33,325.38,326.22,17447.0,299.9082,300.7376,299.8621,300.6362,17447.0
2020-07-23 14:50:00,326.28,326.66,326.13,326.27,14972.0,300.6915,301.0417,300.5533,300.6823,14972.0
2020-07-23 15:00:00,326.35,326.64,326.01,326.43,21995.0,300.756,301.0233,300.4427,300.8297,21995.0
2020-07-23 15:10:00,326.52,326.82,326.19,326.63,15808.0,300.9127,301.1891,300.6086,301.014,15808.0
2020-07-23 15:20:00,326.56,326.87,326.04,326.42,23056.0,300.9495,301.2352,300.4703,300.8205,23056.0
2020-07-23 15:30:00,326.38,326.94,326.0,326.7,25236.0,300.7837,301.2997,300.4335,301.0786,25236.0
2020-07-23 15:40:00,326.49,326.84,326.31,326.47,17338.0,300.885,301.2076,300.7191,300.8666,17338.0
2020-07-23 15:50:00,326.3,326.36,325.63,326.11,97243.0,300.7099,300.7652,300.0925,300.5348,97243.0
2020-07-24 09:30:00,324.77,328.75,324.67,328.65,90485.0,299.2999,302.9678,299.2078,302.8756,90485.0
2020-07-24 09:40:00,328.49,328.63,327.03,327.22,35632.0,302.7282,302.8572,301.3827,301.5578,35632.0
2020-07-24 09:50:00,327.37,327.42,326.41,327.15,28497.0,301.696,301.7421,300.8113,301.4933,28497.0
2020-07-24 10:00:00,326.97,327.06,325.98,326.51,33713.0,301.3274,301.4103,300.415,300.9035,33713.0
2020-07-24 10:10:00,326.38,327.04,326.2,326.61,26119.0,300.7837,301.3919,300.6178,300.9956,26119.0
2020-07-24 10:20:00,326.49,326.49,325.6,325.75,45662.0,300.885,300.885,300.0648,300.2031,45662.0
2020-07-24 10:30:00,325.86,326.1,325.34,325.46,27648.0,300.3044,300.5256,299.8252,299.9358,27648.0
2020-07-24 10:40:00,325.57,325.81,325.1,325.1,19413.0,300.0372,300.2584,299.604,299.604,19413.0
2020-07-24 10:50:00,325.05,326.33,325.05,326.06,16477.0,299.558,300.7376,299.558,300.4887,16477.0
2020-07-24 11:00:00,325.9,326.49,325.76,326.18,11110.0,300.3413,300.885,300.2123,300.5993,11110.0
2020-07-24 11:10:00,326.25,326.71,326.04,326.53,13016.0,300.6638,301.0878,300.4703,300.9219,13016.0
2020-07-24 11:20:00,326.6,326.91,326.26,326.69,13809.0,300.9864,301.2721,300.6731,301.0693,13809.0
2020-07-24 11:30:00,326.73,326.93,326.26,326.63,13679.0,301.1062,301.2905,300.6731,301.014,13679.0
2020-07-24 11:40:00,326.53,326.79,326.18,326.31,19504.0,300.9219,301.1615,300.5993,300.7191,19504.0
2020-07-24 11:50:00,326.39,326.62,326.09,326.53,9566.0,300.7929,301.0048,300.5164,300.9219,9566.0
2020-07-24 12:00:00,326.57,326.72,326.08,326.42,19075.0,300.9588,301.097,300.5072,300.8205,19075.0
2020-07-24 12:10:00,326.41,326.64,326.07,326.1,17479.0,300.8113,301.0233,300.498,300.5256,17479.0
2020-07-24 12:20:00,326.19,326.62,326.11,326.62,10521.0,300.6086,301.0048,300.5348,301.0048,10521.0
2020-07-24 12:30:00,326.58,326.66,326.31,326.36,10651.0,300.968,301.0417,300.7191,300.7652,10651.0
2020-07-24 12:40:00,326.4,326.4,325.88,326.1,14649.0,300.8021,300.8021,300.3229,300.5256,14649.0
2020-07-24 12:50:00,326.03,326.1,325.85,326.07,7448.0,300.4611,300.5256,300.2952,300.498,7448.0
2020-07-24 13:00:00,326.02,326.23,325.23,325.23,9588.0,300.4519,300.6454,299.7238,299.7238,9588.0
2020-07-24 13:10:00,325.23,325.53,325.01,325.27,14751.0,299.7238,300.0003,299.5211,299.7607,14751.0
2020-07-24 13:20:00,325.3,325.48,325.21,325.46,10441.0,299.7884,299.9542,299.7054,299.9358,10441.0
2020-07-24 13:30:00,325.39,325.43,325.11,325.38,12870.0,299.8713,299.9082,299.6133,299.8621,12870.0
2020-07-24 13:40:00,325.36,326.33,325.3,326.23,26186.0,299.8436,300.7376,299.7884,300.6454,26186.0
2020-07-24 13:50:00,326.32,326.43,326.01,326.39,10211.0,300.7284,300.8297,300.4427,300.7929,10211.0
2020-07-24 14:00:00,326.39,326.72,326.29,326.49,16912.0,300.7929,301.097,300.7007,300.885,16912.0
2020-07-24 14:10:00,326.53,326.64,326.08,326.19,16405.0,300.9219,301.0233,300.5072,300.6086,16405.0
2020-07-24 14:20:00,326.13,326.46,325.97,326.35,13674.0,300.5533,300.8574,300.4058,300.756,13674.0
2020-07-24 14:30:00,326.46,326.53,326.13,326.47,15662.0,300.8574,300.9219,300.5533,300.8666,15662.0
2020-07-24 14:40:00,326.48,326.58,326.11,326.18,10244.0,300.8758,300.968,300.5348,300.5993,10244.0
2020-07-24 14:50:00,326.18,326.23,325.8,326.03,10519.0,300.5993,300.6454,300.2491,300.4611,10519.0
2020-07-24 15:00:00,326.01,326.56,325.91,326.42,13599.0,300.4427,300.9495,300.3505,300.8205,13599.0
2020-07-24 15:10:00,326.43,326.61,325.57,325.64,17647.0,300.8297,300.9956,300.0372,300.1017,17647.0
2020-07-24 15:20:00,325.67,325.97,325.48,325.63,15079.0,300.1293,300.4058,299.9542,300.0925,15079.0
2020-07-24 15:30:00,325.61,326.09,325.17,326.05,22744.0,300.074,300.5164,299.6685,300.4795,22744.0
2020-07-24 15:40:00,326.14,326.16,325.78,325.98,18055.0,300.5625,300.5809,300.2307,300.415,18055.0
2020-07-24 15:50:00,325.92,326.22,325.53,325.78,66406.0,300.3597,300.6362,300.0003,300.2307,66406.0
2020-07-27 09:30:00,325.68,328.3,325.18,328.27,73120.0,300.1385,302.5531,299.6778,302.5254,73120.0
2020-07-27 09:40:00,328.27,328.27,327.53,327.53,29614.0,302.5254,302.5254,301.8435,301.8435,29614.0
2020-07-27 09:50:00,327.43,327.85,327.14,327.35,26580.0,301.7513,302.1384,301.484,301.6776,26580.0
2020-07-27 10:00:00,327.38,327.68,326.86,327.12,27430.0,301.7052,301.9817,301.226,301.4656,27430.0
2020-07-27 10:10:00,327.12,327.43,326.3,326.48,22864.0,301.4656,301.7513,300.7099,300.8758,22864.0
2020-07-27 10:20:00,326.49,327.03,326.28,326.28,25036.0,300.885,301.3827,300.6915,300.6915,25036.0
2020-07-27 10:30:00,326.3,326.79,326.17,326.71,20729.0,300.7099,301.1615,300.5901,301.0878,20729.0
2020-07-27 10:40:00,326.66,326.87,326.37,326.42,18885.0,301.0417,301.2352,300.7744,300.8205,18885.0
2020-07-27 10:50:00,326.4,326.63,326.2,326.3,16249.0,300.8021,301.014,300.6178,300.7099,16249.0
2020-07-27 11:00:00,326.33,326.75,326.09,326.7,15159.0,300.7376,301.1246,300.5164,301.0786,15159.0
2020-07-27 11:10:00,326.61,326.79,326.41,326.69,10170.0,300.9956,301.1615,300.8113,301.0693,10170.0
2020-07-27 11:20:00,326.56,326.74,326.3,326.59,10752.0,300.9495,301.1154,300.7099,300.9772,10752.0
2020-07-27 11:30:00,326.56,327.12,326.46,327.02,14815.0,300.9495,301.4656,300.8574,301.3735,14815.0
2020-07-27 11:40:00,327.04,328.06,326.99,327.58,23515.0,301.3919,302.3319,301.3458,301.8895,23515.0
2020-07-27 11:50:00,327.71,327.79,327.18,327.69,42614.0,302.0093,302.0831,301.5209,301.9909,42614.0
2020-07-27 12:00:00,327.82,327.95,327.28,327.43,29190.0,302.1107,302.2305,301.6131,301.7513,29190.0
2020-07-27 12:10:00,327.45,327.57,327.34,327.55,9809.0,301.7697,301.8803,301.6684,301.8619,9809.0
2020-07-27 12:20:00,327.48,327.96,327.47,327.74,7706.0,301.7974,302.2397,301.7882,302.037,7706.0
2020-07-27 12:30:00,327.67,328.03,327.67,327.96,6649.0,301.9725,302.3043,301.9725,302.2397,6649.0
2020-07-27 12:40:00,327.96,328.07,327.57,327.67,12544.0,302.2397,302.3411,301.8803,301.9725,12544.0
2020-07-27 12:50:00,327.52,327.8,327.52,327.77,14028.0,301.8342,302.0923,301.8342,302.0646,14028.0
2020-07-27 13:00:00,327.74,327.85,327.17,327.2,14437.0,302.037,302.1384,301.5117,301.5393,14437.0
2020-07-27 13:10:00,327.23,327.33,327.03,327.11,9521.0,301.567,301.6591,301.3827,301.4564,9521.0
2020-07-27 13:20:00,327.15,327.37,326.77,327.02,8092.0,301.4933,301.696,301.1431,301.3735,8092.0
2020-07-27 13:30:00,326.97,327.14,326.67,327.0,9404.0,301.3274,301.484,301.0509,301.355,9404.0
2020-07-27 13:40:00,326.94,327.37,326.85,327.12,11382.0,301.2997,301.696,301.2168,301.4656,11382.0
2020-07-27 13:50:00,327.15,327.39,326.91,327.34,10820.0,301.4933,301.7144,301.2721,301.6684,10820.0
2020-07-27 14:00:00,327.3,327.57,327.23,327.36,10351.0,301.6315,301.8803,301.567,301.6868,10351.0
2020-07-27 14:10:00,327.46,327.46,327.05,327.09,13175.0,301.779,301.779,301.4011,301.438,13175.0
2020-07-27 14:20:00,327.11,327.63,327.08,327.48,15223.0,301.4564,301.9356,301.4288,301.7974,15223.0
2020-07-27 14:30:00,327.54,327.64,327.3,327.57,9545.0,301.8527,301.9448,301.6315,301.8803,9545.0
2020-07-27 14:40:00,327.57,327.88,327.36,327.48,16719.0,301.8803,302.166,301.6868,301.7974,16719.0
2020-07-27 14:50:00,327.39,327.71,327.2,327.71,22653.0,301.7144,302.0093,301.5393,302.0093,22653.0
2020-07-27 15:00:00,327.7,328.25,327.7,328.21,36960.0,302.0001,302.507,302.0001,302.4701,36960.0
2020-07-27 15:10:00,328.26,328.43,327.83,328.13,35537.0,302.5162,302.6729,302.1199,302.3964,35537.0
2020-07-27 15:20:00,328.16,328.41,327.97,328.34,15392.0,302.4241,302.6544,302.249,302.5899,15392.0
2020-07-27 15:30:00,328.31,328.67,328.18,328.4,22481.0,302.5623,302.8941,302.4425,302.6452,22481.0
2020-07-27 15:40:00,328.45,328.8,328.44,328.67,26503.0,302.6913,303.0139,302.6821,302.8941,26503.0
2020-07-27 15:50:00,328.66,329.0,327.51,327.56,102664.0,302.8848,303.1982,301.825,301.8711,102664.0
2020-07-28 09:30:00,327.97,328.01,326.66,327.15,37812.0,302.249,302.2858,301.0417,301.4933,37812.0
2020-07-28 09:40:00,326.91,327.48,326.41,327.04,26385.0,301.2721,301.7974,300.8113,301.3919,26385.0
2020-07-28 09:50:00,327.04,327.04,325.82,326.73,20187.0,301.3919,301.3919,300.2676,301.1062,20187.0
2020-07-28 10:00:00,326.7,327.37,326.43,327.16,12063.0,301.0786,301.696,300.8297,301.5025,12063.0
2020-07-28 10:10:00,327.35,328.33,327.34,328.13,11431.0,301.6776,302.5807,301.6684,302.3964,11431.0
2020-07-28 10:20:00,328.05,328.45,327.86,328.45,13817.0,302.3227,302.6913,302.1476,302.6913,13817.0
2020-07-28 10:30:00,328.48,328.52,328.03,328.2,12924.0,302.719,302.7558,302.3043,302.4609,12924.0
2020-07-28 10:40:00,328.21,328.65,328.1,328.6,10355.0,302.4701,302.8756,302.3688,302.8295,10355.0
2020-07-28 10:50:00,328.79,329.16,328.58,328.76,9013.0,303.0046,303.3456,302.8111,302.977,9013.0
2020-07-28 11:00:00,328.7,328.7,328.17,328.21,8457.0,302.9217,302.9217,302.4333,302.4701,8457.0
2020-07-28 11:10:00,328.28,328.58,327.94,328.16,6550.0,302.5346,302.8111,302.2213,302.4241,6550.0
2020-07-28 11:20:00,328.3,328.35,328.08,328.31,6630.0,302.5531,302.5992,302.3503,302.5623,6630.0
2020-07-28 11:30:00,328.26,328.78,328.19,328.73,9603.0,302.5162,302.9954,302.4517,302.9494,9603.0
2020-07-28 11:40:00,328.97,329.16,328.59,328.66,13286.0,303.1705,303.3456,302.8203,302.8848,13286.0
2020-07-28 11:50:00,328.69,328.81,328.24,328.32,7447.0,302.9125,303.0231,302.4978,302.5715,7447.0
2020-07-28 12:00:00,328.25,328.5,327.99,328.5,23050.0,302.507,302.7374,302.2674,302.7374,23050.0
2020-07-28 12:10:00,328.52,328.68,328.24,328.26,6675.0,302.7558,302.9033,302.4978,302.5162,6675.0
2020-07-28 12:20:00,328.32,328.51,328.23,328.26,8071.0,302.5715,302.7466,302.4886,302.5162,8071.0
2020-07-28 12:30:00,328.26,328.48,327.95,328.17,17608.0,302.5162,302.719,302.2305,302.4333,17608.0
2020-07-28 12:40:00,328.19,328.6,328.19,328.48,7766.0,302.4517,302.8295,302.4517,302.719,7766.0
2020-07-28 12:50:00,328.45,329.11,328.45,328.71,14710.0,302.6913,303.2996,302.6913,302.9309,14710.0
2020-07-28 13:00:00,328.62,328.79,328.34,328.62,9073.0,302.848,303.0046,302.5899,302.848,9073.0
2020-07-28 13:10:00,328.66,329.25,328.51,329.22,8149.0,302.8848,303.4286,302.7466,303.4009,8149.0
2020-07-28 13:20:00,329.21,329.29,328.8,329.05,13873.0,303.3917,303.4654,303.0139,303.2443,13873.0
2020-07-28 13:30:00,329.12,329.77,329.11,329.7,33074.0,303.3088,303.9078,303.2996,303.8433,33074.0
2020-07-28 13:40:00,329.71,330.0,329.61,329.79,27091.0,303.8525,304.1198,303.7603,303.9262,27091.0
2020-07-28 13:50:00,329.84,329.84,329.25,329.37,24940.0,303.9723,303.9723,303.4286,303.5392,24940.0
2020-07-28 14:00:00,329.44,329.45,328.96,329.22,11183.0,303.6037,303.6129,303.1613,303.4009,11183.0
2020-07-28 14:10:00,329.17,329.58,329.17,329.38,13694.0,303.3548,303.7327,303.3548,303.5484,13694.0
2020-07-28 14:20:00,329.43,329.61,329.27,329.39,8889.0,303.5945,303.7603,303.447,303.5576,8889.0
2020-07-28 14:30:00,329.45,329.47,329.19,329.4,7903.0,303.6129,303.6313,303.3733,303.5668,7903.0
2020-07-28 14:40:00,329.41,329.49,328.98,328.98,10057.0,303.576,303.6498,303.1797,303.1797,10057.0
2020-07-28 14:50:00,329.07,329.18,328.74,328.75,8924.0,303.2627,303.3641,302.9586,302.9678,8924.0
2020-07-28 15:00:00,328.79,328.83,328.44,328.61,15510.0,303.0046,303.0415,302.6821,302.8388,15510.0
2020-07-28 15:10:00,328.65,328.83,328.32,328.42,17363.0,302.8756,303.0415,302.5715,302.6637,17363.0
2020-07-28 15:20:00,328.43,328.62,327.85,327.94,13925.0,302.6729,302.848,302.1384,302.2213,13925.0
2020-07-28 15:30:00,327.94,328.5,327.9,328.15,23003.0,302.2213,302.7374,302.1844,302.4148,23003.0
2020-07-28 15:40:00,328.07,328.23,327.6,327.75,19379.0,302.3411,302.4886,301.908,302.0462,19379.0
2020-07-28 15:50:00,327.68,327.91,327.04,327.56,85315.0,301.9817,302.1937,301.3919,301.8711,85315.0
2020-07-29 09:30:00,327.05,327.4,325.89,326.67,51367.0,301.4011,301.7237,300.3321,301.0509,51367.0
2020-07-29 09:40:00,326.8,326.99,325.65,325.7,26234.0,301.1707,301.3458,300.1109,300.157,26234.0
2020-07-29 09:50:00,325.71,327.11,325.71,326.96,20779.0,300.1662,301.4564,300.1662,301.3182,20779.0
2020-07-29 10:00:00,326.86,327.58,326.86,327.56,11182.0,301.226,301.8895,301.226,301.8711,11182.0
2020-07-29 10:10:00,327.5,327.5,327.02,327.22,10854.0,301.8158,301.8158,301.3735,301.5578,10854.0
2020-07-29 10:20:00,327.24,327.63,326.57,326.57,16788.0,301.5762,301.9356,300.9588,300.9588,16788.0
2020-07-29 10:30:00,326.6,327.35,326.44,327.16,19326.0,300.9864,301.6776,300.8389,301.5025,19326.0
2020-07-29 10:40:00,327.18,327.66,327.13,327.54,6878.0,301.5209,301.9633,301.4748,301.8527,6878.0
2020-07-29 10:50:00,327.53,327.61,327.43,327.47,8533.0,301.8435,301.9172,301.7513,301.7882,8533.0
2020-07-29 11:00:00,327.52,327.66,327.22,327.66,11597.0,301.8342,301.9633,301.5578,301.9633,11597.0
2020-07-29 11:10:00,327.63,327.84,327.36,327.57,9690.0,301.9356,302.1292,301.6868,301.8803,9690.0
2020-07-29 11:20:00,327.54,327.57,327.24,327.49,10997.0,301.8527,301.8803,301.5762,301.8066,10997.0
2020-07-29 11:30:00,327.53,327.53,327.34,327.43,5764.0,301.8435,301.8435,301.6684,301.7513,5764.0
2020-07-29 11:40:00,327.47,327.47,327.12,327.19,8933.0,301.7882,301.7882,301.4656,301.5301,8933.0
2020-07-29 11:50:00,327.15,327.15,326.88,326.96,11518.0,301.4933,301.4933,301.2444,301.3182,11518.0
2020-07-29 12:00:00,326.86,326.9,325.72,325.72,19312.0,301.226,301.2629,300.1754,300.1754,19312.0
2020-07-29 12:10:00,325.8,325.97,325.56,325.72,17865.0,300.2491,300.4058,300.028,300.1754,17865.0
2020-07-29 12:20:00,325.68,326.37,325.67,326.14,16558.0,300.1385,300.7744,300.1293,300.5625,16558.0
2020-07-29 12:30:00,326.11,326.27,326.0,326.05,14448.0,300.5348,300.6823,300.4335,300.4795,14448.0
2020-07-29 12:40:00,326.11,326.17,325.84,325.87,12944.0,300.5348,300.5901,300.286,300.3136,12944.0
2020-07-29 12:50:00,325.86,325.99,325.64,325.84,11233.0,300.3044,300.4242,300.1017,300.286,11233.0
2020-07-29 13:00:00,325.95,326.48,325.95,326.37,19093.0,300.3874,300.8758,300.3874,300.7744,19093.0
2020-07-29 13:10:00,326.4,326.8,326.34,326.55,32200.0,300.8021,301.1707,300.7468,300.9403,32200.0
2020-07-29 13:20:00,326.54,326.54,325.87,325.92,16256.0,300.9311,300.9311,300.3136,300.3597,16256.0
2020-07-29 13:30:00,326.0,326.31,325.96,326.03,9117.0,300.4335,300.7191,300.3966,300.4611,9117.0
2020-07-29 13:40:00,326.0,326.07,325.55,325.58,12361.0,300.4335,300.498,300.0187,300.0464,12361.0
2020-07-29 13:50:00,325.61,325.82,325.6,325.73,10337.0,300.074,300.2676,300.0648,300.1846,10337.0
2020-07-29 14:00:00,325.83,326.3,325.38,325.65,15275.0,300.2768,300.7099,299.8621,300.1109,15275.0
2020-07-29 14:10:00,325.76,326.26,325.7,326.26,11631.0,300.2123,300.6731,300.157,300.6731,11631.0
2020-07-29 14:20:00,326.19,326.63,326.02,326.63,15118.0,300.6086,301.014,300.4519,301.014,15118.0
2020-07-29 14:30:00,326.66,327.48,326.65,327.32,22144.0,301.0417,301.7974,301.0325,301.6499,22144.0
2020-07-29 14:40:00,327.37,327.8,327.21,327.55,11485.0,301.696,302.0923,301.5486,301.8619,11485.0
2020-07-29 14:50:00,327.49,327.51,326.67,326.76,15828.0,301.8066,301.825,301.0509,301.1339,15828.0
2020-07-29 15:00:00,326.79,326.89,326.3,326.86,8477.0,301.1615,301.2537,300.7099,301.226,8477.0
2020-07-29 15:10:00,326.87,327.26,326.77,327.08,11408.0,301.2352,301.5946,301.1431,301.4288,11408.0
2020-07-29 15:20:00,327.11,327.5,327.11,327.33,11908.0,301.4564,301.8158,301.4564,301.6591,11908.0
2020-07-29 15:30:00,327.38,328.04,327.06,327.8,49485.0,301.7052,302.3135,301.4103,302.0923,49485.0
2020-07-29 15:40:00,327.8,327.8,327.12,327.34,18088.0,302.0923,302.0923,301.4656,301.6684,18088.0
2020-07-29 15:50:00,327.3,327.3,325.83,326.14,116093.0,301.6315,301.6315,300.2768,300.5625,116093.0
2020-07-30 09:30:00,322.69,323.41,322.0,323.21,70395.0,298.0239,298.6889,297.3867,298.5042,70395.0
2020-07-30 09:40:00,323.22,325.22,323.22,324.67,23363.0,298.5134,300.3605,298.5134,299.8526,23363.0
2020-07-30 09:50:00,324.68,325.1,323.07,324.24,26061.0,299.8618,300.2497,298.3749,299.4554,26061.0
2020-07-30 10:00:00,324.0,324.64,323.42,323.96,22081.0,299.2338,299.8249,298.6981,299.1968,22081.0
2020-07-30 10:10:00,323.97,324.1,323.08,323.13,13543.0,299.2061,299.3261,298.3841,298.4303,13543.0
2020-07-30 10:20:00,323.09,323.5,322.11,323.46,21296.0,298.3933,298.772,297.4882,298.7351,21296.0
2020-07-30 10:30:00,323.42,323.54,322.95,323.54,10283.0,298.6981,298.8089,298.264,298.8089,10283.0
2020-07-30 10:40:00,323.43,323.61,323.16,323.46,13302.0,298.7073,298.8736,298.458,298.7351,13302.0
2020-07-30 10:50:00,323.36,324.36,323.2,324.27,24687.0,298.6427,299.5663,298.4949,299.4831,24687.0
2020-07-30 11:00:00,324.34,325.12,324.19,324.45,16819.0,299.5478,300.2682,299.4093,299.6494,16819.0
2020-07-30 11:10:00,324.45,324.83,324.09,324.19,13673.0,299.6494,300.0003,299.3169,299.4093,13673.0
2020-07-30 11:20:00,324.16,324.63,324.09,324.33,17364.0,299.3815,299.8156,299.3169,299.5386,17364.0
2020-07-30 11:30:00,324.39,324.97,324.11,324.84,10492.0,299.594,300.1296,299.3354,300.0096,10492.0
2020-07-30 11:40:00,324.88,325.23,324.53,324.93,14684.0,300.0465,300.3698,299.7233,300.0927,14684.0
2020-07-30 11:50:00,324.97,324.97,324.42,324.62,9804.0,300.1296,300.1296,299.6217,299.8064,9804.0
2020-07-30 12:00:00,324.72,325.05,324.4,324.47,10210.0,299.8987,300.2035,299.6032,299.6679,10210.0
2020-07-30 12:10:00,324.43,325.72,324.31,325.57,14695.0,299.6309,300.8223,299.5201,300.6838,14695.0
2020-07-30 12:20:00,325.48,325.6,325.2,325.48,7442.0,300.6006,300.7115,300.3421,300.6006,7442.0
2020-07-30 12:30:00,325.63,325.75,325.28,325.33,8359.0,300.7392,300.85,300.4159,300.4621,8359.0
2020-07-30 12:40:00,325.45,325.63,325.4,325.61,7893.0,300.5729,300.7392,300.5268,300.7207,7893.0
2020-07-30 12:50:00,325.63,325.77,325.41,325.46,7312.0,300.7392,300.8685,300.536,300.5822,7312.0
2020-07-30 13:00:00,325.56,326.13,325.46,325.85,21626.0,300.6745,301.201,300.5822,300.9424,21626.0
2020-07-30 13:10:00,325.96,326.45,325.9,326.28,13059.0,301.044,301.4965,300.9885,301.3395,13059.0
2020-07-30 13:20:00,326.25,326.38,325.7,325.7,10155.0,301.3118,301.4319,300.8038,300.8038,10155.0
2020-07-30 13:30:00,325.7,325.8,325.2,325.29,11804.0,300.8038,300.8962,300.3421,300.4252,11804.0
2020-07-30 13:40:00,325.22,325.37,324.69,324.73,22007.0,300.3605,300.4991,299.871,299.908,22007.0
2020-07-30 13:50:00,324.76,324.88,324.57,324.8,14975.0,299.9357,300.0465,299.7602,299.9726,14975.0
2020-07-30 14:00:00,324.87,325.06,324.76,325.0,14222.0,300.0373,300.2128,299.9357,300.1573,14222.0
2020-07-30 14:10:00,324.99,325.25,324.73,325.1,7175.0,300.1481,300.3882,299.908,300.2497,7175.0
2020-07-30 14:20:00,324.97,325.51,324.81,325.28,13494.0,300.1296,300.6284,299.9819,300.4159,13494.0
2020-07-30 14:30:00,325.24,325.35,324.94,325.24,13278.0,300.379,300.4806,300.1019,300.379,13278.0
2020-07-30 14:40:00,325.28,325.51,325.2,325.33,11353.0,300.4159,300.6284,300.3421,300.4621,11353.0
2020-07-30 14:50:00,325.41,325.41,324.78,324.99,15539.0,300.536,300.536,299.9542,300.1481,15539.0
2020-07-30 15:00:00,324.92,325.25,324.66,324.79,8169.0,300.0835,300.3882,299.8433,299.9634,8169.0
2020-07-30 15:10:00,324.73,325.39,324.71,325.26,14179.0,299.908,300.5175,299.8895,300.3975,14179.0
2020-07-30 15:20:00,325.4,325.4,325.08,325.25,13382.0,300.5268,300.5268,300.2312,300.3882,13382.0
2020-07-30 15:30:00,325.28,325.74,325.08,325.22,18817.0,300.4159,300.8408,300.2312,300.3605,18817.0
2020-07-30 15:40:00,325.18,325.38,324.87,324.98,21688.0,300.3236,300.5083,300.0373,300.1389,21688.0
2020-07-30 15:50:00,325.06,325.39,324.66,324.82,63201.0,300.2128,300.5175,299.8433,299.9911,63201.0
2020-07-31 09:30:00,324.82,325.96,324.2,324.85,60745.0,299.9911,301.044,299.4185,300.0188,60745.0
2020-07-31 09:40:00,324.74,325.7,324.06,325.12,37405.0,299.9172,300.8038,299.2892,300.2682,37405.0
2020-07-31 09:50:00,325.04,325.38,324.73,324.77,18389.0,300.1943,300.5083,299.908,299.9449,18389.0
2020-07-31 10:00:00,324.86,325.07,324.18,324.74,19548.0,300.028,300.222,299.4,299.9172,19548.0
2020-07-31 10:10:00,324.82,325.25,324.52,324.8,16609.0,299.9911,300.3882,299.714,299.9726,16609.0
2020-07-31 10:20:00,324.75,325.34,324.57,324.69,13374.0,299.9264,300.4713,299.7602,299.871,13374.0
2020-07-31 10:30:00,324.68,325.42,324.67,324.9,16314.0,299.8618,300.5452,299.8526,300.065,16314.0
2020-07-31 10:40:00,324.78,325.07,324.38,325.0,10405.0,299.9542,300.222,299.5847,300.1573,10405.0
2020-07-31 10:50:00,324.8,325.0,324.55,324.92,6980.0,299.9726,300.1573,299.7417,300.0835,6980.0
2020-07-31 11:00:00,324.9,324.92,324.39,324.39,26627.0,300.065,300.0835,299.594,299.594,26627.0
2020-07-31 11:10:00,324.48,325.9,324.38,325.88,25003.0,299.6771,300.9885,299.5847,300.9701,25003.0
2020-07-31 11:20:00,325.86,326.03,325.65,325.69,13358.0,300.9516,301.1086,300.7577,300.7946,13358.0
2020-07-31 11:30:00,325.8,325.8,324.82,324.94,10911.0,300.8962,300.8962,299.9911,300.1019,10911.0
2020-07-31 11:40:00,325.0,325.31,324.77,325.03,12095.0,300.1573,300.4436,299.9449,300.185,12095.0
2020-07-31 11:50:00,325.03,325.04,324.31,324.56,16948.0,300.185,300.1943,299.5201,299.751,16948.0
2020-07-31 12:00:00,324.56,324.72,323.83,323.9,17975.0,299.751,299.8987,299.0768,299.1414,17975.0
2020-07-31 12:10:00,323.98,324.32,323.49,323.89,20464.0,299.2153,299.5293,298.7628,299.1322,20464.0
2020-07-31 12:20:00,323.88,324.4,323.81,324.34,16509.0,299.123,299.6032,299.0583,299.5478,16509.0
2020-07-31 12:30:00,324.29,324.29,323.5,323.78,28118.0,299.5016,299.5016,298.772,299.0306,28118.0
2020-07-31 12:40:00,323.69,323.78,323.35,323.44,16693.0,298.9475,299.0306,298.6335,298.7166,16693.0
2020-07-31 12:50:00,323.33,323.47,322.76,323.09,15604.0,298.615,298.7443,298.0886,298.3933,15604.0
2020-07-31 13:00:00,323.24,323.25,322.84,323.09,20604.0,298.5319,298.5411,298.1624,298.3933,20604.0
2020-07-31 13:10:00,322.95,323.07,322.55,322.74,21780.0,298.264,298.3749,297.8946,298.0701,21780.0
2020-07-31 13:20:00,322.68,323.29,322.67,323.19,14863.0,298.0147,298.578,298.0054,298.4857,14863.0
2020-07-31 13:30:00,323.15,323.29,322.92,323.03,13560.0,298.4488,298.578,298.2363,298.3379,13560.0
2020-07-31 13:40:00,323.03,323.86,323.02,323.62,16041.0,298.3379,299.1045,298.3287,298.8828,16041.0
2020-07-31 13:50:00,323.63,323.82,323.42,323.47,21317.0,298.8921,299.0675,298.6981,298.7443,21317.0
2020-07-31 14:00:00,323.41,323.82,322.69,322.69,30349.0,298.6889,299.0675,298.0239,298.0239,30349.0
2020-07-31 14:10:00,322.62,323.0,322.55,322.91,17423.0,297.9593,298.3102,297.8946,298.2271,17423.0
2020-07-31 14:20:00,322.91,323.3,322.78,323.19,12832.0,298.2271,298.5873,298.107,298.4857,12832.0
2020-07-31 14:30:00,323.14,323.42,323.12,323.34,11636.0,298.4395,298.6981,298.421,298.6242,11636.0
2020-07-31 14:40:00,323.28,323.99,323.24,323.67,19747.0,298.5688,299.2245,298.5319,298.929,19747.0
2020-07-31 14:50:00,323.67,324.17,323.48,324.11,15675.0,298.929,299.3908,298.7535,299.3354,15675.0
2020-07-31 15:00:00,324.07,325.4,324.05,324.81,33195.0,299.2984,300.5268,299.28,299.9819,33195.0
2020-07-31 15:10:00,324.74,325.32,324.54,324.98,25216.0,299.9172,300.4529,299.7325,300.1389,25216.0
2020-07-31 15:20:00,325.02,325.37,325.01,325.32,20434.0,300.1758,300.4991,300.1666,300.4529,20434.0
2020-07-31 15:30:00,325.39,325.66,325.16,325.39,26700.0,300.5175,300.7669,300.3051,300.5175,26700.0
2020-07-31 15:40:00,325.4,326.31,325.39,325.84,42897.0,300.5268,301.3672,300.5175,300.9331,42897.0
2020-07-31 15:50:00,325.56,325.9,324.73,325.53,168926.0,300.6745,300.9885,299.908,300.6468,168926.0
2020-08-03 09:30:00,325.64,326.74,325.15,325.41,93631.0,300.7484,301.7643,300.2959,300.536,93631.0
2020-08-03 09:40:00,325.41,325.78,324.66,324.95,40520.0,300.536,300.8777,299.8433,300.1112,40520.0
2020-08-03 09:50:00,324.95,325.38,324.3,325.36,27665.0,300.1112,300.5083,299.5108,300.4898,27665.0
2020-08-03 10:00:00,325.17,325.89,324.93,325.82,37300.0,300.3143,300.9793,300.0927,300.9147,37300.0
2020-08-03 10:10:00,325.82,326.2,325.54,325.73,30205.0,300.9147,301.2656,300.6561,300.8315,30205.0
2020-08-03 10:20:00,325.71,325.85,324.54,324.59,41067.0,300.8131,300.9424,299.7325,299.7787,41067.0
2020-08-03 10:30:00,324.63,325.58,324.57,325.58,41884.0,299.8156,300.693,299.7602,300.693,41884.0
2020-08-03 10:40:00,325.52,326.17,325.43,326.14,24329.0,300.6376,301.2379,300.5545,301.2102,24329.0
2020-08-03 10:50:00,326.17,326.49,325.66,326.0,20188.0,301.2379,301.5334,300.7669,301.0809,20188.0
2020-08-03 11:00:00,326.1,326.77,326.04,326.72,40569.0,301.1733,301.792,301.1178,301.7459,40569.0
2020-08-03 11:10:00,326.69,327.58,326.54,327.52,20404.0,301.7182,302.5401,301.5796,302.4847,20404.0
2020-08-03 11:20:00,327.5,327.75,327.05,327.59,22507.0,302.4662,302.6971,302.0506,302.5494,22507.0
2020-08-03 11:30:00,327.68,328.02,327.52,328.0,33716.0,302.6325,302.9465,302.4847,302.928,33716.0
2020-08-03 11:40:00,328.06,328.29,327.6,328.2,45038.0,302.9834,303.1959,302.5586,303.1127,45038.0
2020-08-03 11:50:00,328.18,328.19,327.39,327.61,13383.0,303.0943,303.1035,302.3646,302.5678,13383.0
2020-08-03 12:00:00,327.65,328.0,327.27,327.95,15981.0,302.6048,302.928,302.2538,302.8818,15981.0
2020-08-03 12:10:00,327.98,328.26,327.72,327.95,20034.0,302.9096,303.1681,302.6694,302.8818,20034.0
2020-08-03 12:20:00,327.98,328.08,327.42,327.64,15027.0,302.9096,303.0019,302.3924,302.5955,15027.0
2020-08-03 12:30:00,327.6,327.89,327.58,327.8,18689.0,302.5586,302.8264,302.5401,302.7433,18689.0
2020-08-03 12:40:00,327.81,328.0,327.58,327.97,15048.0,302.7525,302.928,302.5401,302.9003,15048.0
2020-08-03 12:50:00,327.92,328.05,327.74,328.0,13389.0,302.8541,302.9742,302.6879,302.928,13389.0
2020-08-03 13:00:00,328.1,328.59,328.04,328.57,17902.0,303.0204,303.4729,302.965,303.4545,17902.0
2020-08-03 13:10:00,328.57,328.63,328.46,328.49,15104.0,303.4545,303.5099,303.3529,303.3806,15104.0
2020-08-03 13:20:00,328.5,329.15,328.4,329.08,24091.0,303.3898,303.9901,303.2974,303.9255,24091.0
2020-08-03 13:30:00,329.2,329.23,328.96,329.2,15517.0,304.0363,304.064,303.8146,304.0363,15517.0
2020-08-03 13:40:00,329.13,329.32,328.94,328.94,20950.0,303.9716,304.1471,303.7962,303.7962,20950.0
2020-08-03 13:50:00,328.82,328.88,328.6,328.72,16888.0,303.6853,303.7408,303.4822,303.593,16888.0
2020-08-03 14:00:00,328.73,328.98,328.59,328.81,18510.0,303.6022,303.8331,303.4729,303.6761,18510.0
2020-08-03 14:10:00,328.78,329.54,328.74,329.09,28933.0,303.6484,304.3503,303.6115,303.9347,28933.0
2020-08-03 14:20:00,329.04,329.22,328.76,329.05,14922.0,303.8885,304.0548,303.6299,303.8978,14922.0
2020-08-03 14:30:00,329.1,329.25,329.05,329.13,11758.0,303.9439,304.0825,303.8978,303.9716,11758.0
2020-08-03 14:40:00,329.1,329.14,328.76,328.95,18164.0,303.9439,303.9809,303.6299,303.8054,18164.0
2020-08-03 14:50:00,328.93,329.0,328.55,328.79,14863.0,303.7869,303.8516,303.436,303.6576,14863.0
2020-08-03 15:00:00,328.78,328.86,328.49,328.63,14502.0,303.6484,303.7223,303.3806,303.5099,14502.0
2020-08-03 15:10:00,328.62,328.7,328.35,328.53,17227.0,303.5006,303.5745,303.2513,303.4175,17227.0
2020-08-03 15:20:00,328.46,328.89,328.45,328.82,16972.0,303.3529,303.75,303.3436,303.6853,16972.0
2020-08-03 15:30:00,328.85,329.01,328.41,328.96,34020.0,303.713,303.8608,303.3067,303.8146,34020.0
2020-08-03 15:40:00,328.92,329.53,328.88,329.44,37134.0,303.7777,304.3411,303.7408,304.2579,37134.0
2020-08-03 15:50:00,329.44,329.89,328.7,329.16,121581.0,304.2579,304.6736,303.5745,303.9994,121581.0
2020-08-04 09:30:00,329.49,332.49,328.92,332.06,125102.0,304.3041,307.0748,303.7777,306.6777,125102.0
2020-08-04 09:40:00,332.01,332.5,330.84,332.27,59615.0,306.6315,307.084,305.5509,306.8716,59615.0
2020-08-04 09:50:00,332.27,333.89,332.21,332.9,103621.0,306.8716,308.3678,306.8162,307.4535,103621.0
2020-08-04 10:00:00,333.11,333.96,332.62,333.96,54082.0,307.6474,308.4324,307.1949,308.4324,54082.0
2020-08-04 10:10:00,333.97,334.61,333.78,334.19,75958.0,308.4417,309.0328,308.2662,308.6449,75958.0
2020-08-04 10:20:00,334.24,334.24,333.52,334.16,65084.0,308.691,308.691,308.0261,308.6172,65084.0
2020-08-04 10:30:00,334.17,334.4,333.42,333.9,31080.0,308.6264,308.8388,307.9337,308.377,31080.0
2020-08-04 10:40:00,333.99,335.53,333.96,335.19,89433.0,308.4602,309.8824,308.4324,309.5684,89433.0
2020-08-04 10:50:00,335.2,335.51,334.68,334.68,30482.0,309.5777,309.864,309.0974,309.0974,30482.0
2020-08-04 11:00:00,334.76,336.0,334.72,336.0,38846.0,309.1713,310.3165,309.1344,310.3165,38846.0
2020-08-04 11:10:00,335.99,336.06,335.28,335.8,36846.0,310.3073,310.3719,309.6515,310.1318,36846.0
2020-08-04 11:20:00,335.75,336.46,335.39,336.39,58160.0,310.0856,310.7413,309.7531,310.6767,58160.0
2020-08-04 11:30:00,336.28,337.75,336.25,337.57,101903.0,310.5751,311.9327,310.5474,311.7665,101903.0
2020-08-04 11:40:00,337.6,337.74,336.57,336.86,69305.0,311.7942,311.9235,310.8429,311.1108,69305.0
2020-08-04 11:50:00,336.83,337.63,336.8,337.59,91828.0,311.0831,311.8219,311.0554,311.785,91828.0
2020-08-04 12:00:00,337.59,337.9,337.21,337.86,53151.0,311.785,312.0713,311.434,312.0343,53151.0
2020-08-04 12:10:00,337.91,338.86,337.91,338.56,76800.0,312.0805,312.9579,312.0805,312.6808,76800.0
2020-08-04 12:20:00,338.48,338.69,338.1,338.28,44110.0,312.6069,312.8009,312.256,312.4222,44110.0
2020-08-04 12:30:00,338.25,338.25,336.68,336.69,46086.0,312.3945,312.3945,310.9445,310.9538,46086.0
2020-08-04 12:40:00,336.7,337.2,336.16,336.16,34069.0,310.963,311.4248,310.4643,310.4643,34069.0
2020-08-04 12:50:00,336.21,336.6,335.79,336.52,36955.0,310.5105,310.8706,310.1226,310.7968,36955.0
2020-08-04 13:00:00,336.55,337.59,336.54,337.59,35567.0,310.8245,311.785,310.8152,311.785,35567.0
2020-08-04 13:10:00,337.56,338.31,337.36,338.29,43370.0,311.7573,312.4499,311.5726,312.4315,43370.0
2020-08-04 13:20:00,338.34,338.43,337.41,337.59,58607.0,312.4776,312.5608,311.6187,311.785,58607.0
2020-08-04 13:30:00,337.63,338.1,337.32,337.67,108138.0,311.8219,312.256,311.5356,311.8589,108138.0
2020-08-04 13:40:00,337.63,337.89,336.93,337.05,62244.0,311.8219,312.062,311.1754,311.2862,62244.0
2020-08-04 13:50:00,337.09,337.17,336.8,336.86,11353.0,311.3232,311.3971,311.0554,311.1108,11353.0
2020-08-04 14:00:00,336.92,337.2,336.92,336.95,10739.0,311.1662,311.4248,311.1662,311.1939,10739.0
2020-08-04 14:10:00,336.99,337.83,336.98,337.75,31707.0,311.2308,312.0066,311.2216,311.9327,31707.0
2020-08-04 14:20:00,337.78,337.84,337.1,337.13,20327.0,311.9604,312.0159,311.3324,311.3601,20327.0
2020-08-04 14:30:00,337.24,337.42,337.02,337.12,26506.0,311.4617,311.628,311.2585,311.3509,26506.0
2020-08-04 14:40:00,337.11,338.15,337.09,338.08,45861.0,311.3417,312.3022,311.3232,312.2375,45861.0
2020-08-04 14:50:00,338.1,338.25,337.56,338.07,36287.0,312.256,312.3945,311.7573,312.2283,36287.0
2020-08-04 15:00:00,338.09,338.8,337.98,338.5,43313.0,312.2468,312.9025,312.1452,312.6254,43313.0
2020-08-04 15:10:00,338.56,339.07,338.44,338.66,33144.0,312.6808,313.1518,312.57,312.7732,33144.0
2020-08-04 15:20:00,338.61,339.55,338.52,339.5,44497.0,312.727,313.5952,312.6439,313.549,44497.0
2020-08-04 15:30:00,339.45,339.73,339.04,339.38,59056.0,313.5028,313.7614,313.1241,313.4381,59056.0
2020-08-04 15:40:00,339.39,339.66,339.12,339.31,62070.0,313.4474,313.6967,313.198,313.3735,62070.0
2020-08-04 15:50:00,339.22,339.82,338.8,339.82,129681.0,313.2904,313.8445,312.9025,313.8445,129681.0
2020-08-05 09:30:00,341.86,342.23,340.07,341.12,185702.0,315.7286,316.0703,314.0754,315.0451,185702.0
2020-08-05 09:40:00,341.26,341.78,340.27,340.79,81928.0,315.1744,315.6547,314.2601,314.7404,81928.0
2020-08-05 09:50:00,340.69,342.73,340.68,341.18,69985.0,314.648,316.5321,314.6388,315.1006,69985.0
2020-08-05 10:00:00,341.35,342.13,341.11,341.52,52135.0,315.2576,315.9779,315.0359,315.4146,52135.0
2020-08-05 10:10:00,341.5,341.77,340.57,340.62,47964.0,315.3961,315.6455,314.5372,314.5834,47964.0
2020-08-05 10:20:00,340.58,340.58,338.58,338.93,69731.0,314.5464,314.5464,312.6993,313.0225,69731.0
2020-08-05 10:30:00,338.86,339.08,338.36,338.49,28718.0,312.9579,313.1611,312.4961,312.6162,28718.0
2020-08-05 10:40:00,338.6,338.97,338.26,338.26,37974.0,312.7178,313.0595,312.4038,312.4038,37974.0
2020-08-05 10:50:00,338.3,338.48,337.59,337.94,44264.0,312.4407,312.6069,311.785,312.1082,44264.0
2020-08-05 11:00:00,337.98,338.72,337.98,338.41,16168.0,312.1452,312.8286,312.1452,312.5423,16168.0
2020-08-05 11:10:00,338.44,338.79,338.33,338.36,15274.0,312.57,312.8932,312.4684,312.4961,15274.0
2020-08-05 11:20:00,338.32,338.58,338.12,338.38,28594.0,312.4592,312.6993,312.2745,312.5146,28594.0
2020-08-05 11:30:00,338.37,338.37,337.9,338.24,13071.0,312.5053,312.5053,312.0713,312.3853,13071.0
2020-08-05 11:40:00,338.25,338.32,337.73,337.8,21324.0,312.3945,312.4592,311.9143,311.9789,21324.0
2020-08-05 11:50:00,337.85,338.12,337.62,337.81,19245.0,312.0251,312.2745,311.8127,311.9882,19245.0
2020-08-05 12:00:00,337.83,338.52,337.83,338.52,19824.0,312.0066,312.6439,312.0066,312.6439,19824.0
2020-08-05 12:10:00,338.5,338.96,338.44,338.6,20853.0,312.6254,313.0503,312.57,312.7178,20853.0
2020-08-05 12:20:00,338.67,339.07,338.67,338.94,48119.0,312.7824,313.1518,312.7824,313.0318,48119.0
2020-08-05 12:30:00,338.92,339.29,338.85,339.03,18920.0,313.0133,313.355,312.9487,313.1149,18920.0
2020-08-05 12:40:00,339.03,339.56,338.87,339.52,14889.0,313.1149,313.6044,312.9671,313.5674,14889.0
2020-08-05 12:50:00,339.41,339.92,339.4,339.54,13577.0,313.4659,313.9369,313.4566,313.5859,13577.0
2020-08-05 13:00:00,339.58,339.82,339.31,339.44,18762.0,313.6229,313.8445,313.3735,313.4936,18762.0
2020-08-05 13:10:00,339.46,339.88,339.38,339.81,11678.0,313.512,313.8999,313.4381,313.8353,11678.0
2020-08-05 13:20:00,339.78,339.79,339.49,339.67,12528.0,313.8076,313.8168,313.5397,313.706,12528.0
2020-08-05 13:30:00,339.64,340.04,339.49,339.98,18683.0,313.6783,314.0477,313.5397,313.9923,18683.0
2020-08-05 13:40:00,339.95,340.13,339.69,339.95,20185.0,313.9646,314.1308,313.7245,313.9646,20185.0
2020-08-05 13:50:00,339.95,339.98,339.53,339.72,25553.0,313.9646,313.9923,313.5767,313.7522,25553.0
2020-08-05 14:00:00,339.68,339.91,339.35,339.35,20442.0,313.7152,313.9276,313.4104,313.4104,20442.0
2020-08-05 14:10:00,339.28,339.32,338.85,338.98,15933.0,313.3458,313.3827,312.9487,313.0687,15933.0
2020-08-05 14:20:00,339.02,339.3,338.86,338.92,10716.0,313.1057,313.3643,312.9579,313.0133,10716.0
2020-08-05 14:30:00,338.95,339.02,338.67,338.68,15246.0,313.041,313.1057,312.7824,312.7917,15246.0
2020-08-05 14:40:00,338.68,338.85,338.23,338.27,18708.0,312.7917,312.9487,312.3761,312.413,18708.0
2020-08-05 14:50:00,338.27,338.35,337.97,338.3,19931.0,312.413,312.4869,312.1359,312.4407,19931.0
2020-08-05 15:00:00,338.32,338.66,338.2,338.28,19617.0,312.4592,312.7732,312.3483,312.4222,19617.0
2020-08-05 15:10:00,338.31,338.45,337.99,338.43,14824.0,312.4499,312.5792,312.1544,312.5608,14824.0
2020-08-05 15:20:00,338.42,338.63,338.17,338.34,21475.0,312.5515,312.7455,312.3206,312.4776,21475.0
2020-08-05 15:30:00,338.34,338.73,338.27,338.37,20377.0,312.4776,312.8378,312.413,312.5053,20377.0
2020-08-05 15:40:00,338.34,338.95,338.27,338.61,45351.0,312.4776,313.041,312.413,312.727,45351.0
2020-08-05 15:50:00,338.6,340.06,338.56,339.98,134492.0,312.7178,314.0662,312.6808,313.9923,134492.0
2020-08-06 09:30:00,342.42,343.73,341.61,342.56,109293.0,316.2458,317.4556,315.4977,316.3751,109293.0
2020-08-06 09:40:00,342.63,344.2,342.58,344.06,91699.0,316.4397,317.8897,316.3935,317.7604,91699.0
2020-08-06 09:50:00,344.01,344.46,343.4,344.27,59996.0,317.7142,318.1298,317.1509,317.9544,59996.0
2020-08-06 10:00:00,344.34,345.12,344.17,344.51,53330.0,318.019,318.7394,317.862,318.176,53330.0
2020-08-06 10:10:00,344.55,345.0,343.41,343.84,46227.0,318.213,318.6286,317.1601,317.5572,46227.0
2020-08-06 10:20:00,343.81,344.51,343.77,344.32,42871.0,317.5295,318.176,317.4926,318.0005,42871.0
2020-08-06 10:30:00,344.42,344.74,342.79,342.9,36986.0,318.0929,318.3884,316.5875,316.6891,36986.0
2020-08-06 10:40:00,342.9,342.9,342.09,342.1,34303.0,316.6891,316.6891,315.941,315.9502,34303.0
2020-08-06 10:50:00,342.06,343.17,341.76,343.17,57860.0,315.9133,316.9384,315.6362,316.9384,57860.0
2020-08-06 11:00:00,343.13,343.47,342.84,343.28,29950.0,316.9015,317.2155,316.6337,317.04,29950.0
2020-08-06 11:10:00,343.33,343.38,342.69,342.77,25240.0,317.0862,317.1324,316.4951,316.569,25240.0
2020-08-06 11:20:00,343.03,343.38,342.77,342.87,17926.0,316.8091,317.1324,316.569,316.6614,17926.0
2020-08-06 11:30:00,342.9,342.92,342.1,342.15,17707.0,316.6891,316.7076,315.9502,315.9964,17707.0
2020-08-06 11:40:00,342.16,342.28,341.9,341.93,18657.0,316.0056,316.1165,315.7655,315.7932,18657.0
2020-08-06 11:50:00,341.93,342.37,341.8,342.37,23630.0,315.7932,316.1996,315.6732,316.1996,23630.0
2020-08-06 12:00:00,342.5,343.15,342.47,342.91,23007.0,316.3197,316.92,316.292,316.6983,23007.0
2020-08-06 12:10:00,342.9,343.45,342.78,343.31,15323.0,316.6891,317.197,316.5783,317.0677,15323.0
2020-08-06 12:20:00,343.4,343.54,342.69,342.7,18498.0,317.1509,317.2802,316.4951,316.5044,18498.0
2020-08-06 12:30:00,342.74,342.76,342.07,342.13,12633.0,316.5413,316.5598,315.9225,315.9779,12633.0
2020-08-06 12:40:00,342.1,342.39,341.86,341.91,11957.0,315.9502,316.2181,315.7286,315.7748,11957.0
2020-08-06 12:50:00,341.89,342.04,341.75,341.94,13432.0,315.7563,315.8948,315.627,315.8025,13432.0
2020-08-06 13:00:00,341.88,341.93,341.67,341.77,14680.0,315.747,315.7932,315.5531,315.6455,14680.0
2020-08-06 13:10:00,341.82,342.35,341.82,342.22,18394.0,315.6916,316.1811,315.6916,316.0611,18394.0
2020-08-06 13:20:00,342.23,342.32,342.07,342.23,12065.0,316.0703,316.1534,315.9225,316.0703,12065.0
2020-08-06 13:30:00,342.23,342.55,342.23,342.4,13281.0,316.0703,316.3658,316.0703,316.2273,13281.0
2020-08-06 13:40:00,342.44,343.17,342.33,343.12,29816.0,316.2642,316.9384,316.1627,316.8923,29816.0
2020-08-06 13:50:00,343.11,343.15,342.77,342.91,13698.0,316.883,316.92,316.569,316.6983,13698.0
2020-08-06 14:00:00,342.85,343.6,342.65,343.52,18581.0,316.6429,317.3356,316.4582,317.2617,18581.0
2020-08-06 14:10:00,343.51,343.8,343.23,343.24,17911.0,317.2525,317.5203,316.9939,317.0031,17911.0
2020-08-06 14:20:00,343.19,343.6,343.13,343.4,10784.0,316.9569,317.3356,316.9015,317.1509,10784.0
2020-08-06 14:30:00,343.47,343.86,343.13,343.22,24748.0,317.2155,317.5757,316.9015,316.9846,24748.0
2020-08-06 14:40:00,343.13,343.15,342.74,343.02,13369.0,316.9015,316.92,316.5413,316.7999,13369.0
2020-08-06 14:50:00,342.98,343.14,342.73,342.8,22117.0,316.763,316.9107,316.5321,316.5967,22117.0
2020-08-06 15:00:00,342.83,343.13,342.66,342.86,28800.0,316.6244,316.9015,316.4674,316.6521,28800.0
2020-08-06 15:10:00,342.84,343.39,342.69,343.31,16679.0,316.6337,317.1416,316.4951,317.0677,16679.0
2020-08-06 15:20:00,343.31,343.49,342.84,342.99,26647.0,317.0677,317.234,316.6337,316.7722,26647.0
2020-08-06 15:30:00,343.0,343.34,342.82,343.29,37245.0,316.7814,317.0954,316.6152,317.0493,37245.0
2020-08-06 15:40:00,343.29,343.29,342.56,342.56,43361.0,317.0493,317.0493,316.3751,316.3751,43361.0
2020-08-06 15:50:00,342.5,343.5,342.46,343.49,81868.0,316.3197,317.2432,316.2827,317.234,81868.0
2020-08-07 09:30:00,343.14,344.5,343.01,343.65,63563.0,316.9107,318.1668,316.7907,317.3818,63563.0
2020-08-07 09:40:00,343.57,344.73,343.57,344.06,35152.0,317.3079,318.3792,317.3079,317.7604,35152.0
2020-08-07 09:50:00,344.07,344.07,342.52,342.65,29910.0,317.7696,317.7696,316.3381,316.4582,29910.0
2020-08-07 10:00:00,342.57,343.5,342.26,343.11,28495.0,316.3843,317.2432,316.098,316.883,28495.0
2020-08-07 10:10:00,343.09,343.4,342.72,342.73,23495.0,316.8646,317.1509,316.5228,316.5321,23495.0
2020-08-07 10:20:00,342.72,343.04,342.46,342.57,32232.0,316.5228,316.8184,316.2827,316.3843,32232.0
2020-08-07 10:30:00,342.69,342.77,342.05,342.16,16214.0,316.4951,316.569,315.9041,316.0056,16214.0
2020-08-07 10:40:00,342.2,342.6,342.16,342.39,27555.0,316.0426,316.412,316.0056,316.2181,27555.0
2020-08-07 10:50:00,342.48,342.72,341.92,341.95,22029.0,316.3012,316.5228,315.784,315.8117,22029.0
2020-08-07 11:00:00,341.97,342.84,341.96,342.74,12817.0,315.8302,316.6337,315.8209,316.5413,12817.0
2020-08-07 11:10:00,342.74,342.84,342.12,342.13,21834.0,316.5413,316.6337,315.9687,315.9779,21834.0
2020-08-07 11:20:00,342.1,342.13,341.65,341.9,18779.0,315.9502,315.9779,315.5346,315.7655,18779.0
2020-08-07 11:30:00,341.99,342.67,341.89,342.55,15402.0,315.8486,316.4767,315.7563,316.3658,15402.0
2020-08-07 11:40:00,342.54,342.79,342.42,342.47,14994.0,316.3566,316.5875,316.2458,316.292,14994.0
2020-08-07 11:50:00,342.51,342.59,342.09,342.24,13110.0,316.3289,316.4028,315.941,316.0795,13110.0
2020-08-07 12:00:00,342.12,342.42,341.95,342.27,17161.0,315.9687,316.2458,315.8117,316.1072,17161.0
2020-08-07 12:10:00,342.28,342.48,341.79,341.94,16679.0,316.1165,316.3012,315.6639,315.8025,16679.0
2020-08-07 12:20:00,342.01,342.48,341.9,342.48,15935.0,315.8671,316.3012,315.7655,316.3012,15935.0
2020-08-07 12:30:00,342.49,342.74,342.35,342.72,18285.0,316.3104,316.5413,316.1811,316.5228,18285.0
2020-08-07 12:40:00,342.75,342.75,342.1,342.13,12348.0,316.5505,316.5505,315.9502,315.9779,12348.0
2020-08-07 12:50:00,342.11,342.18,341.89,342.04,8166.0,315.9595,316.0241,315.7563,315.8948,8166.0
2020-08-07 13:00:00,342.11,342.11,341.44,341.53,16560.0,315.9595,315.9595,315.3407,315.4238,16560.0
2020-08-07 13:10:00,341.55,341.7,341.25,341.39,14337.0,315.4423,315.5808,315.1652,315.2945,14337.0
2020-08-07 13:20:00,341.3,341.69,341.23,341.69,18923.0,315.2114,315.5716,315.1467,315.5716,18923.0
2020-08-07 13:30:00,341.67,341.7,341.35,341.7,17481.0,315.5531,315.5808,315.2576,315.5808,17481.0
2020-08-07 13:40:00,341.6,341.66,341.03,341.08,17322.0,315.4885,315.5439,314.962,315.0082,17322.0
2020-08-07 13:50:00,341.06,341.06,340.3,340.38,28984.0,314.9897,314.9897,314.2878,314.3617,28984.0
2020-08-07 14:00:00,340.47,340.65,339.63,339.86,19597.0,314.4448,314.6111,313.669,313.8815,19597.0
2020-08-07 14:10:00,339.74,340.53,339.74,339.97,20192.0,313.7706,314.5002,313.7706,313.983,20192.0
2020-08-07 14:20:00,339.98,340.16,339.82,339.91,22440.0,313.9923,314.1585,313.8445,313.9276,22440.0
2020-08-07 14:30:00,339.88,340.21,339.88,339.9,25596.0,313.8999,314.2047,313.8999,313.9184,25596.0
2020-08-07 14:40:00,339.89,340.32,339.75,340.23,24196.0,313.9092,314.3063,313.7799,314.2232,24196.0
2020-08-07 14:50:00,340.08,340.45,339.93,340.04,21881.0,314.0846,314.4264,313.9461,314.0477,21881.0
2020-08-07 15:00:00,340.06,340.45,339.91,340.42,16509.0,314.0662,314.4264,313.9276,314.3986,16509.0
2020-08-07 15:10:00,340.41,340.45,340.15,340.3,35111.0,314.3894,314.4264,314.1493,314.2878,35111.0
2020-08-07 15:20:00,340.28,340.47,339.98,340.04,28166.0,314.2694,314.4448,313.9923,314.0477,28166.0
2020-08-07 15:30:00,340.04,340.71,339.93,340.5,24246.0,314.0477,314.6665,313.9461,314.4725,24246.0
2020-08-07 15:40:00,340.56,341.58,340.53,341.37,37577.0,314.5279,315.47,314.5002,315.276,37577.0
2020-08-07 15:50:00,341.4,341.42,340.48,340.88,101468.0,315.3037,315.3222,314.4541,314.8235,101468.0
2020-08-10 09:30:00,340.71,340.71,339.22,340.15,57348.0,314.6665,314.6665,313.2904,314.1493,57348.0
2020-08-10 09:40:00,340.15,340.57,339.84,340.56,21245.0,314.1493,314.5372,313.863,314.5279,21245.0
2020-08-10 09:50:00,340.68,340.81,340.02,340.06,23933.0,314.6388,314.7588,314.0292,314.0662,23933.0
2020-08-10 10:00:00,340.21,340.52,339.3,339.3,19025.0,314.2047,314.491,313.3643,313.3643,19025.0
2020-08-10 10:10:00,339.38,339.61,339.08,339.36,11897.0,313.4381,313.6506,313.1611,313.4197,11897.0
2020-08-10 10:20:00,339.37,340.11,338.82,340.07,18384.0,313.4289,314.1123,312.921,314.0754,18384.0
2020-08-10 10:30:00,339.99,340.03,339.5,339.78,10808.0,314.0015,314.0385,313.549,313.8076,10808.0
2020-08-10 10:40:00,339.77,339.77,338.63,338.81,13497.0,313.7983,313.7983,312.7455,312.9117,13497.0
2020-08-10 10:50:00,338.8,339.29,338.58,339.09,29995.0,312.9025,313.355,312.6993,313.1703,29995.0
2020-08-10 11:00:00,339.06,339.71,338.76,339.51,14356.0,313.1426,313.7429,312.8655,313.5582,14356.0
2020-08-10 11:10:00,339.56,339.86,338.94,338.94,17073.0,313.6044,313.8815,313.0318,313.0318,17073.0
2020-08-10 11:20:00,338.94,339.57,338.71,339.42,18925.0,313.0318,313.6136,312.8194,313.4751,18925.0
2020-08-10 11:30:00,339.48,339.91,339.12,339.63,24117.0,313.5305,313.9276,313.198,313.669,24117.0
2020-08-10 11:40:00,339.65,340.0,339.35,339.77,10138.0,313.6875,314.0108,313.4104,313.7983,10138.0
2020-08-10 11:50:00,339.73,340.16,339.61,339.93,7713.0,313.7614,314.1585,313.6506,313.9461,7713.0
2020-08-10 12:00:00,340.08,340.33,339.95,340.17,12001.0,314.0846,314.3155,313.9646,314.1678,12001.0
2020-08-10 12:10:00,340.12,340.12,339.71,340.0,7659.0,314.1216,314.1216,313.7429,314.0108,7659.0
2020-08-10 12:20:00,340.0,340.19,339.67,339.68,7876.0,314.0108,314.1862,313.706,313.7152,7876.0
2020-08-10 12:30:00,339.73,340.18,339.68,340.05,7511.0,313.7614,314.177,313.7152,314.0569,7511.0
2020-08-10 12:40:00,340.03,340.45,339.88,340.06,13517.0,314.0385,314.4264,313.8999,314.0662,13517.0
2020-08-10 12:50:00,340.12,340.23,339.92,340.15,12371.0,314.1216,314.2232,313.9369,314.1493,12371.0
2020-08-10 13:00:00,340.1,340.57,340.1,340.28,15407.0,314.1031,314.5372,314.1031,314.2694,15407.0
2020-08-10 13:10:00,340.35,340.71,340.21,340.5,11377.0,314.334,314.6665,314.2047,314.4725,11377.0
2020-08-10 13:20:00,340.51,340.51,340.08,340.3,12256.0,314.4818,314.4818,314.0846,314.2878,12256.0
2020-08-10 13:30:00,340.38,340.53,340.2,340.42,10182.0,314.3617,314.5002,314.1955,314.3986,10182.0
2020-08-10 13:40:00,340.4,340.55,339.99,340.1,17944.0,314.3802,314.5187,314.0015,314.1031,17944.0
2020-08-10 13:50:00,340.05,340.13,339.7,339.79,12015.0,314.0569,314.1308,313.7337,313.8168,12015.0
2020-08-10 14:00:00,339.75,340.1,339.72,339.94,14834.0,313.7799,314.1031,313.7522,313.9553,14834.0
2020-08-10 14:10:00,339.99,340.18,339.94,340.12,10681.0,314.0015,314.177,313.9553,314.1216,10681.0
2020-08-10 14:20:00,340.15,340.5,340.12,340.4,7292.0,314.1493,314.4725,314.1216,314.3802,7292.0
2020-08-10 14:30:00,340.45,340.61,340.17,340.18,12523.0,314.4264,314.5741,314.1678,314.177,12523.0
2020-08-10 14:40:00,340.2,340.29,339.57,339.83,19689.0,314.1955,314.2786,313.6136,313.8537,19689.0
2020-08-10 14:50:00,339.81,340.36,339.74,340.19,14051.0,313.8353,314.3432,313.7706,314.1862,14051.0
2020-08-10 15:00:00,340.26,340.91,340.24,340.88,19899.0,314.2509,314.8512,314.2324,314.8235,19899.0
2020-08-10 15:10:00,340.91,341.07,340.34,340.57,16094.0,314.8512,314.999,314.3248,314.5372,16094.0
2020-08-10 15:20:00,340.59,340.7,340.18,340.63,23325.0,314.5557,314.6572,314.177,314.5926,23325.0
2020-08-10 15:30:00,340.52,340.72,340.12,340.31,24024.0,314.491,314.6757,314.1216,314.2971,24024.0
2020-08-10 15:40:00,340.37,340.55,339.8,339.82,33736.0,314.3525,314.5187,313.826,313.8445,33736.0
2020-08-10 15:50:00,339.77,340.2,339.44,339.95,92562.0,313.7983,314.1955,313.4936,313.9646,92562.0
2020-08-11 09:30:00,340.7,340.85,338.49,338.51,57292.0,314.6572,314.7958,312.6162,312.6346,57292.0
2020-08-11 09:40:00,338.37,338.37,336.71,336.94,36444.0,312.5053,312.5053,310.9722,311.1847,36444.0
2020-08-11 09:50:00,336.95,337.07,335.52,335.56,32022.0,311.1939,311.3047,309.8732,309.9101,32022.0
2020-08-11 10:00:00,335.51,335.57,333.94,334.83,54052.0,309.864,309.9194,308.414,309.2359,54052.0
2020-08-11 10:10:00,334.96,335.69,334.22,335.68,28365.0,309.356,310.0302,308.6726,310.021,28365.0
2020-08-11 10:20:00,335.64,336.58,335.58,336.22,15159.0,309.984,310.8522,309.9286,310.5197,15159.0
2020-08-11 10:30:00,336.14,336.63,335.69,336.47,23443.0,310.4458,310.8984,310.0302,310.7506,23443.0
2020-08-11 10:40:00,336.42,336.52,336.1,336.31,13218.0,310.7044,310.7968,310.4089,310.6028,13218.0
2020-08-11 10:50:00,336.38,336.38,335.78,336.08,13751.0,310.6675,310.6675,310.1133,310.3904,13751.0
2020-08-11 11:00:00,336.06,336.95,335.92,336.54,12125.0,310.3719,311.1939,310.2426,310.8152,12125.0
2020-08-11 11:10:00,336.6,337.0,336.17,337.0,20326.0,310.8706,311.2401,310.4735,311.2401,20326.0
2020-08-11 11:20:00,337.0,337.57,336.86,337.33,11779.0,311.2401,311.7665,311.1108,311.5448,11779.0
2020-08-11 11:30:00,337.34,337.54,336.76,337.3,13960.0,311.5541,311.7388,311.0184,311.5171,13960.0
2020-08-11 11:40:00,337.25,337.53,337.08,337.45,10890.0,311.471,311.7296,311.314,311.6557,10890.0
2020-08-11 11:50:00,337.31,337.42,336.97,337.23,11333.0,311.5264,311.628,311.2124,311.4525,11333.0
2020-08-11 12:00:00,337.22,337.45,336.52,336.8,25736.0,311.4433,311.6557,310.7968,311.0554,25736.0
2020-08-11 12:10:00,336.96,336.98,336.59,336.64,8231.0,311.2031,311.2216,310.8614,310.9076,8231.0
2020-08-11 12:20:00,336.6,337.06,336.5,337.06,15119.0,310.8706,311.2955,310.7783,311.2955,15119.0
2020-08-11 12:30:00,337.06,338.81,336.96,338.68,69583.0,311.2955,312.9117,311.2031,312.7917,69583.0
2020-08-11 12:40:00,338.61,338.63,338.14,338.55,16485.0,312.727,312.7455,312.2929,312.6716,16485.0
2020-08-11 12:50:00,338.51,338.71,338.15,338.17,22837.0,312.6346,312.8194,312.3022,312.3206,22837.0
2020-08-11 13:00:00,338.19,338.53,338.12,338.31,18122.0,312.3391,312.6531,312.2745,312.4499,18122.0
2020-08-11 13:10:00,338.28,338.44,337.68,338.1,12894.0,312.4222,312.57,311.8681,312.256,12894.0
2020-08-11 13:20:00,338.09,338.35,337.94,338.09,8546.0,312.2468,312.4869,312.1082,312.2468,8546.0
2020-08-11 13:30:00,338.01,338.01,337.26,337.56,18904.0,312.1729,312.1729,311.4802,311.7573,18904.0
2020-08-11 13:40:00,337.57,337.73,337.22,337.22,16268.0,311.7665,311.9143,311.4433,311.4433,16268.0
2020-08-11 13:50:00,337.2,337.49,337.16,337.31,7563.0,311.4248,311.6926,311.3878,311.5264,7563.0
2020-08-11 14:00:00,337.38,337.62,337.3,337.46,7791.0,311.591,311.8127,311.5171,311.6649,7791.0
2020-08-11 14:10:00,337.43,337.45,336.85,337.17,27141.0,311.6372,311.6557,311.1015,311.3971,27141.0
2020-08-11 14:20:00,337.16,337.5,337.16,337.4,19850.0,311.3878,311.7019,311.3878,311.6095,19850.0
2020-08-11 14:30:00,337.44,337.47,336.51,336.64,25288.0,311.6464,311.6741,310.7875,310.9076,25288.0
2020-08-11 14:40:00,336.74,336.81,336.43,336.59,13515.0,310.9999,311.0646,310.7136,310.8614,13515.0
2020-08-11 14:50:00,336.59,336.81,336.37,336.37,14094.0,310.8614,311.0646,310.6582,310.6582,14094.0
2020-08-11 15:00:00,336.35,336.49,335.62,335.63,18944.0,310.6398,310.7691,309.9656,309.9748,18944.0
2020-08-11 15:10:00,335.59,335.81,333.75,333.91,40209.0,309.9379,310.141,308.2385,308.3863,40209.0
2020-08-11 15:20:00,333.96,334.22,333.38,334.12,42651.0,308.4324,308.6726,307.8968,308.5802,42651.0
2020-08-11 15:30:00,334.06,334.06,333.13,333.58,49169.0,308.5248,308.5248,307.6659,308.0815,49169.0
2020-08-11 15:40:00,333.67,333.91,333.4,333.6,49331.0,308.1646,308.3863,307.9153,308.1,49331.0
2020-08-11 15:50:00,333.5,333.51,331.8,332.26,208251.0,308.0076,308.0168,306.4376,306.8624,208251.0
2020-08-12 09:30:00,333.75,335.2,333.17,335.0,69989.0,308.2385,309.5777,307.7028,309.3929,69989.0
2020-08-12 09:40:00,335.0,336.58,334.79,336.38,50404.0,309.3929,310.8522,309.199,310.6675,50404.0
2020-08-12 09:50:00,336.43,336.48,335.46,336.46,27944.0,310.7136,310.7598,309.8178,310.7413,27944.0
2020-08-12 10:00:00,336.46,337.5,336.3,337.15,39619.0,310.7413,311.7019,310.5936,311.3786,39619.0
2020-08-12 10:10:00,337.23,337.24,335.83,335.95,48301.0,311.4525,311.4617,310.1595,310.2703,48301.0
2020-08-12 10:20:00,335.94,337.07,335.93,336.63,23060.0,310.2611,311.3047,310.2519,310.8984,23060.0
2020-08-12 10:30:00,336.73,337.79,336.71,336.89,33305.0,310.9907,311.9697,310.9722,311.1385,33305.0
2020-08-12 10:40:00,336.91,337.15,336.49,336.7,18069.0,311.157,311.3786,310.7691,310.963,18069.0
2020-08-12 10:50:00,336.76,337.66,336.73,337.52,21021.0,311.0184,311.8496,310.9907,311.7203,21021.0
2020-08-12 11:00:00,337.48,337.48,336.82,336.97,14405.0,311.6834,311.6834,311.0738,311.2124,14405.0
2020-08-12 11:10:00,337.04,337.08,336.2,336.28,21053.0,311.277,311.314,310.5012,310.5751,21053.0
2020-08-12 11:20:00,336.16,336.48,335.8,336.17,30213.0,310.4643,310.7598,310.1318,310.4735,30213.0
2020-08-12 11:30:00,336.28,337.25,336.22,337.24,21488.0,310.5751,311.471,310.5197,311.4617,21488.0
2020-08-12 11:40:00,337.21,337.97,336.93,337.8,18355.0,311.434,312.1359,311.1754,311.9789,18355.0
2020-08-12 11:50:00,337.76,338.06,337.42,337.89,18341.0,311.942,312.219,311.628,312.062,18341.0
2020-08-12 12:00:00,337.87,338.87,337.87,338.77,23237.0,312.0436,312.9671,312.0436,312.8748,23237.0
2020-08-12 12:10:00,338.76,338.9,338.31,338.84,16363.0,312.8655,312.9948,312.4499,312.9394,16363.0
2020-08-12 12:20:00,338.8,338.82,338.35,338.38,15039.0,312.9025,312.921,312.4869,312.5146,15039.0
2020-08-12 12:30:00,338.42,338.48,337.73,338.31,13407.0,312.5515,312.6069,311.9143,312.4499,13407.0
2020-08-12 12:40:00,338.28,338.34,337.94,338.06,10034.0,312.4222,312.4776,312.1082,312.219,10034.0
2020-08-12 12:50:00,338.01,338.33,337.29,337.46,17136.0,312.1729,312.4684,311.5079,311.6649,17136.0
2020-08-12 13:00:00,337.5,337.55,336.71,336.91,17301.0,311.7019,311.748,310.9722,311.157,17301.0
2020-08-12 13:10:00,336.93,337.05,336.78,336.81,18369.0,311.1754,311.2862,311.0369,311.0646,18369.0
2020-08-12 13:20:00,336.83,337.05,336.68,336.72,16809.0,311.0831,311.2862,310.9445,310.9815,16809.0
2020-08-12 13:30:00,336.78,337.26,336.76,336.81,14171.0,311.0369,311.4802,311.0184,311.0646,14171.0
2020-08-12 13:40:00,336.76,337.35,336.76,337.33,16854.0,311.0184,311.5633,311.0184,311.5448,16854.0
2020-08-12 13:50:00,337.28,337.75,337.11,337.75,15754.0,311.4987,311.9327,311.3417,311.9327,15754.0
2020-08-12 14:00:00,337.64,338.05,337.55,337.57,18969.0,311.8312,312.2098,311.748,311.7665,18969.0
2020-08-12 14:10:00,337.64,337.99,337.55,337.69,8881.0,311.8312,312.1544,311.748,311.8773,8881.0
2020-08-12 14:20:00,337.73,337.8,337.42,337.51,9139.0,311.9143,311.9789,311.628,311.7111,9139.0
2020-08-12 14:30:00,337.51,337.58,337.02,337.13,17815.0,311.7111,311.7757,311.2585,311.3601,17815.0
2020-08-12 14:40:00,337.13,337.27,336.89,336.95,15770.0,311.3601,311.4894,311.1385,311.1939,15770.0
2020-08-12 14:50:00,336.87,337.11,336.67,336.78,18898.0,311.12,311.3417,310.9353,311.0369,18898.0
2020-08-12 15:00:00,336.82,337.05,336.73,336.87,18998.0,311.0738,311.2862,310.9907,311.12,18998.0
2020-08-12 15:10:00,336.91,337.3,336.87,337.25,22134.0,311.157,311.5171,311.12,311.471,22134.0
2020-08-12 15:20:00,337.25,337.3,336.89,336.93,22544.0,311.471,311.5171,311.1385,311.1754,22544.0
2020-08-12 15:30:00,336.91,337.01,336.14,336.52,36608.0,311.157,311.2493,310.4458,310.7968,36608.0
2020-08-12 15:40:00,336.56,336.9,335.91,336.1,43917.0,310.8337,311.1477,310.2334,310.4089,43917.0
2020-08-12 15:50:00,336.12,336.96,335.75,336.72,121568.0,310.4273,311.2031,310.0856,310.9815,121568.0
2020-08-13 09:30:00,336.99,337.28,335.81,336.5,39601.0,311.2308,311.4987,310.141,310.7783,39601.0
2020-08-13 09:40:00,336.64,336.64,335.89,335.99,13582.0,310.9076,310.9076,310.2149,310.3073,13582.0
2020-08-13 09:50:00,335.93,336.9,335.65,336.17,21655.0,310.2519,311.1477,309.9933,310.4735,21655.0
2020-08-13 10:00:00,336.2,336.25,335.63,335.73,15770.0,310.5012,310.5474,309.9748,310.0671,15770.0
2020-08-13 10:10:00,335.8,336.41,335.74,336.09,14307.0,310.1318,310.6952,310.0764,310.3996,14307.0
2020-08-13 10:20:00,336.09,336.92,335.96,336.87,16649.0,310.3996,311.1662,310.2796,311.12,16649.0
2020-08-13 10:30:00,336.89,337.42,336.65,337.16,19125.0,311.1385,311.628,310.9168,311.3878,19125.0
2020-08-13 10:40:00,337.12,337.31,336.64,336.86,15133.0,311.3509,311.5264,310.9076,311.1108,15133.0
2020-08-13 10:50:00,336.84,337.92,336.71,337.91,16905.0,311.0923,312.0897,310.9722,312.0805,16905.0
2020-08-13 11:00:00,337.94,338.25,337.83,338.04,15286.0,312.1082,312.3945,312.0066,312.2006,15286.0
2020-08-13 11:10:00,338.07,338.93,338.01,338.7,15069.0,312.2283,313.0225,312.1729,312.8101,15069.0
2020-08-13 11:20:00,338.71,339.46,338.7,339.09,18101.0,312.8194,313.512,312.8101,313.1703,18101.0
2020-08-13 11:30:00,339.05,339.24,338.37,338.41,14587.0,313.1334,313.3088,312.5053,312.5423,14587.0
2020-08-13 11:40:00,338.48,338.5,337.77,337.9,11121.0,312.6069,312.6254,311.9512,312.0713,11121.0
2020-08-13 11:50:00,337.97,338.15,337.42,337.69,6287.0,312.1359,312.3022,311.628,311.8773,6287.0
2020-08-13 12:00:00,337.78,337.93,337.6,337.74,10549.0,311.9604,312.099,311.7942,311.9235,10549.0
2020-08-13 12:10:00,337.73,337.92,337.42,337.48,7007.0,311.9143,312.0897,311.628,311.6834,7007.0
2020-08-13 12:20:00,337.42,337.45,337.05,337.24,11899.0,311.628,311.6557,311.2862,311.4617,11899.0
2020-08-13 12:30:00,337.3,337.71,337.21,337.47,7848.0,311.5171,311.8958,311.434,311.6741,7848.0
2020-08-13 12:40:00,337.43,337.57,337.27,337.27,6820.0,311.6372,311.7665,311.4894,311.4894,6820.0
2020-08-13 12:50:00,337.3,337.42,336.95,337.35,11266.0,311.5171,311.628,311.1939,311.5633,11266.0
2020-08-13 13:00:00,337.36,337.39,336.72,336.73,11310.0,311.5726,311.6003,310.9815,310.9907,11310.0
2020-08-13 13:10:00,336.7,337.07,336.69,336.93,7163.0,310.963,311.3047,310.9538,311.1754,7163.0
2020-08-13 13:20:00,336.94,336.95,336.42,336.67,9217.0,311.1847,311.1939,310.7044,310.9353,9217.0
2020-08-13 13:30:00,336.65,336.96,336.34,336.79,11877.0,310.9168,311.2031,310.6305,311.0461,11877.0
2020-08-13 13:40:00,336.85,337.14,336.83,336.92,11425.0,311.1015,311.3694,311.0831,311.1662,11425.0
2020-08-13 13:50:00,336.85,336.91,336.65,336.66,6557.0,311.1015,311.157,310.9168,310.9261,6557.0
2020-08-13 14:00:00,336.66,336.66,336.23,336.38,10574.0,310.9261,310.9261,310.5289,310.6675,10574.0
2020-08-13 14:10:00,336.3,336.51,335.95,335.99,16701.0,310.5936,310.7875,310.2703,310.3073,16701.0
2020-08-13 14:20:00,336.0,336.4,335.6,336.31,16142.0,310.3165,310.6859,309.9471,310.6028,16142.0
2020-08-13 14:30:00,336.38,336.56,336.12,336.22,16329.0,310.6675,310.8337,310.4273,310.5197,16329.0
2020-08-13 14:40:00,336.11,336.75,336.11,336.58,11290.0,310.4181,311.0092,310.4181,310.8522,11290.0
2020-08-13 14:50:00,336.47,336.51,335.86,336.23,20025.0,310.7506,310.7875,310.1872,310.5289,20025.0
2020-08-13 15:00:00,336.18,336.42,335.61,335.83,18421.0,310.4828,310.7044,309.9563,310.1595,18421.0
2020-08-13 15:10:00,335.76,336.38,335.63,336.34,13518.0,310.0949,310.6675,309.9748,310.6305,13518.0
2020-08-13 15:20:00,336.41,336.45,335.86,336.15,15718.0,310.6952,310.7321,310.1872,310.455,15718.0
2020-08-13 15:30:00,336.13,336.27,336.02,336.06,20294.0,310.4366,310.5659,310.335,310.3719,20294.0
2020-08-13 15:40:00,335.94,335.95,335.43,335.62,30428.0,310.2611,310.2703,309.7901,309.9656,30428.0
2020-08-13 15:50:00,335.79,335.9,335.13,335.67,80140.0,310.1226,310.2242,309.513,310.0117,80140.0
2020-08-14 09:30:00,336.54,337.47,336.05,337.36,63546.0,310.8152,311.6741,310.3627,311.5726,63546.0
2020-08-14 09:40:00,337.29,337.35,336.5,336.71,23693.0,311.5079,311.5633,310.7783,310.9722,23693.0
2020-08-14 09:50:00,336.74,337.88,336.67,337.7,24284.0,310.9999,312.0528,310.9353,311.8866,24284.0
2020-08-14 10:00:00,337.64,338.09,337.42,337.52,17639.0,311.8312,312.2468,311.628,311.7203,17639.0
2020-08-14 10:10:00,337.46,337.46,336.59,336.77,18301.0,311.6649,311.6649,310.8614,311.0277,18301.0
2020-08-14 10:20:00,336.74,337.4,336.3,336.53,14378.0,310.9999,311.6095,310.5936,310.806,14378.0
2020-08-14 10:30:00,336.41,337.7,336.36,337.6,16840.0,310.6952,311.8866,310.649,311.7942,16840.0
2020-08-14 10:40:00,337.74,338.23,337.43,338.04,16019.0,311.9235,312.3761,311.6372,312.2006,16019.0
2020-08-14 10:50:00,338.1,338.11,337.54,337.97,32021.0,312.256,312.2652,311.7388,312.1359,32021.0
2020-08-14 11:00:00,337.92,338.21,337.58,338.07,21581.0,312.0897,312.3576,311.7757,312.2283,21581.0
2020-08-14 11:10:00,338.15,338.43,338.1,338.2,18912.0,312.3022,312.5608,312.256,312.3483,18912.0
2020-08-14 11:20:00,338.28,338.76,338.2,338.41,12184.0,312.4222,312.8655,312.3483,312.5423,12184.0
2020-08-14 11:30:00,338.49,338.58,338.11,338.11,8886.0,312.6162,312.6993,312.2652,312.2652,8886.0
2020-08-14 11:40:00,338.17,338.44,337.95,338.01,11545.0,312.3206,312.57,312.1175,312.1729,11545.0
2020-08-14 11:50:00,338.07,338.08,337.24,337.41,11795.0,312.2283,312.2375,311.4617,311.6187,11795.0
2020-08-14 12:00:00,337.45,337.86,337.14,337.37,12886.0,311.6557,312.0343,311.3694,311.5818,12886.0
2020-08-14 12:10:00,337.35,337.52,337.06,337.34,9546.0,311.5633,311.7203,311.2955,311.5541,9546.0
2020-08-14 12:20:00,337.36,337.56,337.28,337.35,4600.0,311.5726,311.7573,311.4987,311.5633,4600.0
2020-08-14 12:30:00,337.37,337.93,337.37,337.9,11494.0,311.5818,312.099,311.5818,312.0713,11494.0
2020-08-14 12:40:00,337.9,338.14,337.69,337.82,10148.0,312.0713,312.2929,311.8773,311.9974,10148.0
2020-08-14 12:50:00,337.79,337.95,337.2,337.35,9050.0,311.9697,312.1175,311.4248,311.5633,9050.0
2020-08-14 13:00:00,337.37,337.52,336.89,337.08,8961.0,311.5818,311.7203,311.1385,311.314,8961.0
2020-08-14 13:10:00,337.08,337.43,337.08,337.38,9254.0,311.314,311.6372,311.314,311.591,9254.0
2020-08-14 13:20:00,337.36,337.4,337.01,337.08,5833.0,311.5726,311.6095,311.2493,311.314,5833.0
2020-08-14 13:30:00,337.08,337.45,337.08,337.44,8984.0,311.314,311.6557,311.314,311.6464,8984.0
2020-08-14 13:40:00,337.43,337.57,337.31,337.42,8119.0,311.6372,311.7665,311.5264,311.628,8119.0
2020-08-14 13:50:00,337.42,337.54,337.26,337.46,8796.0,311.628,311.7388,311.4802,311.6649,8796.0
2020-08-14 14:00:00,337.44,337.45,336.82,337.05,8698.0,311.6464,311.6557,311.0738,311.2862,8698.0
2020-08-14 14:10:00,337.11,337.23,336.85,336.92,9372.0,311.3417,311.4525,311.1015,311.1662,9372.0
2020-08-14 14:20:00,336.98,337.04,336.49,336.9,7673.0,311.2216,311.277,310.7691,311.1477,7673.0
2020-08-14 14:30:00,336.92,337.0,336.58,336.81,8217.0,311.1662,311.2401,310.8522,311.0646,8217.0
2020-08-14 14:40:00,336.94,337.11,336.7,337.04,21867.0,311.1847,311.3417,310.963,311.277,21867.0
2020-08-14 14:50:00,337.03,337.19,336.83,336.93,15639.0,311.2678,311.4155,311.0831,311.1754,15639.0
2020-08-14 15:00:00,336.96,337.1,336.76,336.84,12994.0,311.2031,311.3324,311.0184,311.0923,12994.0
2020-08-14 15:10:00,336.84,336.88,336.01,336.01,11457.0,311.0923,311.1292,310.3257,310.3257,11457.0
2020-08-14 15:20:00,336.04,336.26,335.8,335.88,15527.0,310.3535,310.5566,310.1318,310.2057,15527.0
2020-08-14 15:30:00,335.88,336.19,335.73,335.8,15322.0,310.2057,310.492,310.0671,310.1318,15322.0
2020-08-14 15:40:00,335.78,336.19,335.6,336.11,20055.0,310.1133,310.492,309.9471,310.4181,20055.0
2020-08-14 15:50:00,336.19,336.71,336.05,336.07,86859.0,310.492,310.9722,310.3627,310.3812,86859.0
2020-08-17 09:30:00,337.65,339.27,337.35,338.58,64178.0,311.8404,313.3366,311.5633,312.6993,64178.0
2020-08-17 09:40:00,338.63,338.93,338.25,338.83,12807.0,312.7455,313.0225,312.3945,312.9302,12807.0
2020-08-17 09:50:00,338.94,339.4,338.94,339.35,22012.0,313.0318,313.4566,313.0318,313.4104,22012.0
2020-08-17 10:00:00,339.32,339.5,338.3,338.5,29087.0,313.3827,313.549,312.4407,312.6254,29087.0
2020-08-17 10:10:00,338.5,339.05,337.9,337.92,30064.0,312.6254,313.1334,312.0713,312.0897,30064.0
2020-08-17 10:20:00,337.99,339.22,337.93,339.08,17464.0,312.1544,313.2904,312.099,313.1611,17464.0
2020-08-17 10:30:00,339.12,340.0,339.1,339.73,35442.0,313.198,314.0108,313.1795,313.7614,35442.0
2020-08-17 10:40:00,339.72,340.22,339.69,340.19,20268.0,313.7522,314.2139,313.7245,314.1862,20268.0
2020-08-17 10:50:00,340.03,340.12,339.58,339.94,15817.0,314.0385,314.1216,313.6229,313.9553,15817.0
2020-08-17 11:00:00,339.94,340.24,339.68,340.0,14220.0,313.9553,314.2324,313.7152,314.0108,14220.0
2020-08-17 11:10:00,340.18,340.18,339.77,339.96,16498.0,314.177,314.177,313.7983,313.9738,16498.0
2020-08-17 11:20:00,339.92,340.06,339.61,339.98,15477.0,313.9369,314.0662,313.6506,313.9923,15477.0
2020-08-17 11:30:00,340.02,340.11,339.49,339.81,11070.0,314.0292,314.1123,313.5397,313.8353,11070.0
2020-08-17 11:40:00,339.8,340.27,339.65,339.65,22026.0,313.826,314.2601,313.6875,313.6875,22026.0
2020-08-17 11:50:00,339.74,340.15,339.43,340.13,20785.0,313.7706,314.1493,313.4843,314.1308,20785.0
2020-08-17 12:00:00,340.05,340.15,339.82,340.02,13255.0,314.0569,314.1493,313.8445,314.0292,13255.0
2020-08-17 12:10:00,340.01,340.04,339.73,340.0,10158.0,314.02,314.0477,313.7614,314.0108,10158.0
2020-08-17 12:20:00,340.13,340.19,339.92,340.19,7380.0,314.1308,314.1862,313.9369,314.1862,7380.0
2020-08-17 12:30:00,340.19,340.21,339.94,339.99,9855.0,314.1862,314.2047,313.9553,314.0015,9855.0
2020-08-17 12:40:00,340.02,340.27,339.88,340.18,11674.0,314.0292,314.2601,313.8999,314.177,11674.0
2020-08-17 12:50:00,340.14,340.23,339.98,340.08,18256.0,314.1401,314.2232,313.9923,314.0846,18256.0
2020-08-17 13:00:00,340.06,340.27,339.89,339.98,15858.0,314.0662,314.2601,313.9092,313.9923,15858.0
2020-08-17 13:10:00,340.0,340.35,339.9,340.16,24799.0,314.0108,314.334,313.9184,314.1585,24799.0
2020-08-17 13:20:00,340.12,340.35,340.11,340.28,9189.0,314.1216,314.334,314.1123,314.2694,9189.0
2020-08-17 13:30:00,340.29,340.35,340.14,340.25,18892.0,314.2786,314.334,314.1401,314.2416,18892.0
2020-08-17 13:40:00,340.24,340.33,339.82,339.98,12665.0,314.2324,314.3155,313.8445,313.9923,12665.0
2020-08-17 13:50:00,339.97,340.28,339.87,340.19,11443.0,313.983,314.2694,313.8907,314.1862,11443.0
2020-08-17 14:00:00,340.17,340.31,340.06,340.25,15369.0,314.1678,314.2971,314.0662,314.2416,15369.0
2020-08-17 14:10:00,340.31,340.34,340.02,340.17,10431.0,314.2971,314.3248,314.0292,314.1678,10431.0
2020-08-17 14:20:00,340.17,340.37,339.95,340.28,15648.0,314.1678,314.3525,313.9646,314.2694,15648.0
2020-08-17 14:30:00,340.28,340.35,340.05,340.17,12173.0,314.2694,314.334,314.0569,314.1678,12173.0
2020-08-17 14:40:00,340.07,340.13,339.76,339.76,6623.0,314.0754,314.1308,313.7891,313.7891,6623.0
2020-08-17 14:50:00,339.75,339.9,339.62,339.9,10125.0,313.7799,313.9184,313.6598,313.9184,10125.0
2020-08-17 15:00:00,339.87,340.19,339.85,339.96,16652.0,313.8907,314.1862,313.8722,313.9738,16652.0
2020-08-17 15:10:00,339.95,339.95,339.46,339.62,15932.0,313.9646,313.9646,313.512,313.6598,15932.0
2020-08-17 15:20:00,339.54,340.13,339.51,340.08,23074.0,313.5859,314.1308,313.5582,314.0846,23074.0
2020-08-17 15:30:00,340.07,340.36,340.02,340.19,89361.0,314.0754,314.3432,314.0292,314.1862,89361.0
2020-08-17 15:40:00,340.21,340.27,339.93,340.06,28764.0,314.2047,314.2601,313.9461,314.0662,28764.0
2020-08-17 15:50:00,340.01,340.09,339.34,340.07,113247.0,314.02,314.0939,313.4012,314.0754,113247.0
2020-08-18 09:30:00,341.0,342.8,340.65,341.54,97517.0,314.9343,316.5967,314.6111,315.433,97517.0
2020-08-18 09:40:00,341.54,342.09,339.78,340.36,30584.0,315.433,315.941,313.8076,314.3432,30584.0
2020-08-18 09:50:00,340.28,340.44,338.67,338.91,21929.0,314.2694,314.4171,312.7824,313.0041,21929.0
2020-08-18 10:00:00,338.89,339.33,338.09,338.4,23196.0,312.9856,313.392,312.2468,312.5331,23196.0
2020-08-18 10:10:00,338.66,338.89,338.1,338.32,21635.0,312.7732,312.9856,312.256,312.4592,21635.0
2020-08-18 10:20:00,338.36,339.08,336.81,337.22,32713.0,312.4961,313.1611,311.0646,311.4433,32713.0
2020-08-18 10:30:00,337.13,338.5,337.02,338.38,16764.0,311.3601,312.6254,311.2585,312.5146,16764.0
2020-08-18 10:40:00,338.28,339.06,338.14,338.35,22392.0,312.4222,313.1426,312.2929,312.4869,22392.0
2020-08-18 10:50:00,338.5,338.97,338.44,338.9,16512.0,312.6254,313.0595,312.57,312.9948,16512.0
2020-08-18 11:00:00,338.88,339.23,338.73,338.88,15449.0,312.9764,313.2996,312.8378,312.9764,15449.0
2020-08-18 11:10:00,338.9,339.1,338.51,338.93,11645.0,312.9948,313.1795,312.6346,313.0225,11645.0
2020-08-18 11:20:00,338.95,339.88,338.94,339.43,18348.0,313.041,313.8999,313.0318,313.4843,18348.0
2020-08-18 11:30:00,339.39,339.39,338.59,338.87,14307.0,313.4474,313.4474,312.7085,312.9671,14307.0
2020-08-18 11:40:00,338.85,339.57,338.84,339.5,8874.0,312.9487,313.6136,312.9394,313.549,8874.0
2020-08-18 11:50:00,339.5,340.09,339.49,339.87,9255.0,313.549,314.0939,313.5397,313.8907,9255.0
2020-08-18 12:00:00,339.88,340.88,339.88,340.58,8517.0,313.8999,314.8235,313.8999,314.5464,8517.0
2020-08-18 12:10:00,340.52,340.98,340.4,340.93,7720.0,314.491,314.9158,314.3802,314.8697,7720.0
2020-08-18 12:20:00,341.0,341.06,340.58,340.67,10425.0,314.9343,314.9897,314.5464,314.6295,10425.0
2020-08-18 12:30:00,340.63,341.15,340.59,341.02,12080.0,314.5926,315.0728,314.5557,314.9528,12080.0
2020-08-18 12:40:00,341.06,341.42,341.06,341.24,9644.0,314.9897,315.3222,314.9897,315.156,9644.0
2020-08-18 12:50:00,341.18,341.68,341.1,341.63,6367.0,315.1006,315.5623,315.0267,315.5162,6367.0
2020-08-18 13:00:00,341.67,341.85,341.24,341.82,10749.0,315.5531,315.7193,315.156,315.6916,10749.0
2020-08-18 13:10:00,341.88,341.89,340.92,341.02,13037.0,315.747,315.7563,314.8604,314.9528,13037.0
2020-08-18 13:20:00,341.13,341.33,340.94,341.2,11447.0,315.0544,315.2391,314.8789,315.119,11447.0
2020-08-18 13:30:00,341.23,341.55,341.18,341.49,10855.0,315.1467,315.4423,315.1006,315.3869,10855.0
2020-08-18 13:40:00,341.69,341.88,341.57,341.61,16173.0,315.5716,315.747,315.4607,315.4977,16173.0
2020-08-18 13:50:00,341.6,341.67,341.35,341.36,8545.0,315.4885,315.5531,315.2576,315.2668,8545.0
2020-08-18 14:00:00,341.39,341.68,341.31,341.66,8529.0,315.2945,315.5623,315.2206,315.5439,8529.0
2020-08-18 14:10:00,341.72,341.72,341.16,341.46,10637.0,315.5993,315.5993,315.0821,315.3592,10637.0
2020-08-18 14:20:00,341.47,341.51,341.2,341.3,12175.0,315.3684,315.4053,315.119,315.2114,12175.0
2020-08-18 14:30:00,341.33,341.39,340.93,341.06,9575.0,315.2391,315.2945,314.8697,314.9897,9575.0
2020-08-18 14:40:00,341.15,341.15,340.75,340.78,15420.0,315.0728,315.0728,314.7034,314.7311,15420.0
2020-08-18 14:50:00,340.78,341.04,340.73,341.02,13083.0,314.7311,314.9713,314.685,314.9528,13083.0
2020-08-18 15:00:00,340.99,341.14,340.77,340.91,15357.0,314.9251,315.0636,314.7219,314.8512,15357.0
2020-08-18 15:10:00,340.95,341.2,340.73,341.09,14897.0,314.8881,315.119,314.685,315.0174,14897.0
2020-08-18 15:20:00,341.06,341.18,340.76,340.85,12880.0,314.9897,315.1006,314.7127,314.7958,12880.0
2020-08-18 15:30:00,340.85,341.24,340.73,341.0,17036.0,314.7958,315.156,314.685,314.9343,17036.0
2020-08-18 15:40:00,340.99,341.11,340.68,340.76,22207.0,314.9251,315.0359,314.6388,314.7127,22207.0
2020-08-18 15:50:00,340.73,340.84,340.27,340.6,82691.0,314.685,314.7865,314.2601,314.5649,82691.0
2020-08-19 09:30:00,341.0,341.94,340.81,341.57,58939.0,314.9343,315.8025,314.7588,315.4607,58939.0
2020-08-19 09:40:00,341.55,341.55,340.17,340.29,18179.0,315.4423,315.4423,314.1678,314.2786,18179.0
2020-08-19 09:50:00,340.2,340.89,340.19,340.5,19936.0,314.1955,314.8327,314.1862,314.4725,19936.0
2020-08-19 10:00:00,340.48,341.05,340.37,340.46,22712.0,314.4541,314.9805,314.3525,314.4356,22712.0
2020-08-19 10:10:00,340.5,341.86,340.5,341.56,23616.0,314.4725,315.7286,314.4725,315.4515,23616.0
2020-08-19 10:20:00,341.56,341.9,341.19,341.57,26083.0,315.4515,315.7655,315.1098,315.4607,26083.0
2020-08-19 10:30:00,341.65,341.73,340.85,340.86,16710.0,315.5346,315.6085,314.7958,314.805,16710.0
2020-08-19 10:40:00,340.9,341.74,340.76,341.27,32154.0,314.842,315.6178,314.7127,315.1837,32154.0
2020-08-19 10:50:00,341.31,341.42,340.7,340.91,16720.0,315.2206,315.3222,314.6572,314.8512,16720.0
2020-08-19 11:00:00,340.92,341.35,340.67,341.13,15137.0,314.8604,315.2576,314.6295,315.0544,15137.0
2020-08-19 11:10:00,341.25,341.38,340.76,340.98,14889.0,315.1652,315.2853,314.7127,314.9158,14889.0
2020-08-19 11:20:00,341.02,341.06,340.77,340.88,11860.0,314.9528,314.9897,314.7219,314.8235,11860.0
2020-08-19 11:30:00,340.85,341.11,340.71,341.11,12844.0,314.7958,315.0359,314.6665,315.0359,12844.0
2020-08-19 11:40:00,341.12,341.15,340.7,340.78,9830.0,315.0451,315.0728,314.6572,314.7311,9830.0
2020-08-19 11:50:00,340.81,340.98,340.73,340.86,12430.0,314.7588,314.9158,314.685,314.805,12430.0
2020-08-19 12:00:00,340.89,341.13,340.7,340.79,18392.0,314.8327,315.0544,314.6572,314.7404,18392.0
2020-08-19 12:10:00,340.73,341.12,340.69,340.96,23455.0,314.685,315.0451,314.648,314.8974,23455.0
2020-08-19 12:20:00,341.01,341.59,340.98,341.49,8932.0,314.9436,315.4792,314.9158,315.3869,8932.0
2020-08-19 12:30:00,341.53,341.53,340.98,341.24,10638.0,315.4238,315.4238,314.9158,315.156,10638.0
2020-08-19 12:40:00,341.33,341.34,340.94,341.28,14847.0,315.2391,315.2483,314.8789,315.1929,14847.0
2020-08-19 12:50:00,341.19,341.31,341.04,341.13,9818.0,315.1098,315.2206,314.9713,315.0544,9818.0
2020-08-19 13:00:00,341.19,341.2,340.83,340.84,9433.0,315.1098,315.119,314.7773,314.7865,9433.0
2020-08-19 13:10:00,340.82,341.06,340.74,341.06,7975.0,314.7681,314.9897,314.6942,314.9897,7975.0
2020-08-19 13:20:00,341.09,341.3,340.91,341.1,10303.0,315.0174,315.2114,314.8512,315.0267,10303.0
2020-08-19 13:30:00,341.06,341.51,341.06,341.5,41151.0,314.9897,315.4053,314.9897,315.3961,41151.0
2020-08-19 13:40:00,341.5,341.5,341.05,341.2,12426.0,315.3961,315.3961,314.9805,315.119,12426.0
2020-08-19 13:50:00,341.18,341.46,341.17,341.28,11021.0,315.1006,315.3592,315.0913,315.1929,11021.0
2020-08-19 14:00:00,341.24,341.33,340.73,341.06,13707.0,315.156,315.2391,314.685,314.9897,13707.0
2020-08-19 14:10:00,341.13,341.14,340.34,340.45,20349.0,315.0544,315.0636,314.3248,314.4264,20349.0
2020-08-19 14:20:00,340.39,340.86,339.95,340.51,41316.0,314.3709,314.805,313.9646,314.4818,41316.0
2020-08-19 14:30:00,340.53,340.6,340.1,340.6,16068.0,314.5002,314.5649,314.1031,314.5649,16068.0
2020-08-19 14:40:00,340.55,340.92,340.29,340.92,25953.0,314.5187,314.8604,314.2786,314.8604,25953.0
2020-08-19 14:50:00,340.86,341.37,340.66,341.12,31323.0,314.805,315.276,314.6203,315.0451,31323.0
2020-08-19 15:00:00,341.07,341.12,340.72,340.89,18374.0,314.999,315.0451,314.6757,314.8327,18374.0
2020-08-19 15:10:00,340.83,341.08,340.64,340.85,20519.0,314.7773,315.0082,314.6018,314.7958,20519.0
2020-08-19 15:20:00,340.91,341.01,340.34,340.53,20817.0,314.8512,314.9436,314.3248,314.5002,20817.0
2020-08-19 15:30:00,340.58,341.0,340.58,340.8,21484.0,314.5464,314.9343,314.5464,314.7496,21484.0
2020-08-19 15:40:00,340.79,340.98,340.45,340.63,40611.0,314.7404,314.9158,314.4264,314.5926,40611.0
2020-08-19 15:50:00,340.53,341.05,339.97,340.77,114128.0,314.5002,314.9805,313.983,314.7219,114128.0
2020-08-20 09:30:00,339.68,341.12,339.68,340.24,46137.0,313.7152,315.0451,313.7152,314.2324,46137.0
2020-08-20 09:40:00,340.26,340.3,338.74,339.84,19200.0,314.2509,314.2878,312.8471,313.863,19200.0
2020-08-20 09:50:00,339.9,340.43,339.72,339.98,15665.0,313.9184,314.4079,313.7522,313.9923,15665.0
2020-08-20 10:00:00,340.11,340.3,339.85,340.05,17666.0,314.1123,314.2878,313.8722,314.0569,17666.0
2020-08-20 10:10:00,340.15,340.32,339.75,339.96,11334.0,314.1493,314.3063,313.7799,313.9738,11334.0
2020-08-20 10:20:00,340.06,340.17,339.83,339.97,7411.0,314.0662,314.1678,313.8537,313.983,7411.0
2020-08-20 10:30:00,339.78,340.13,339.67,339.89,10545.0,313.8076,314.1308,313.706,313.9092,10545.0
2020-08-20 10:40:00,339.92,339.95,339.51,339.87,9665.0,313.9369,313.9646,313.5582,313.8907,9665.0
2020-08-20 10:50:00,339.78,340.13,339.62,339.85,14694.0,313.8076,314.1308,313.6598,313.8722,14694.0
2020-08-20 11:00:00,339.9,340.13,339.33,339.33,12923.0,313.9184,314.1308,313.392,313.392,12923.0
2020-08-20 11:10:00,339.5,339.55,339.17,339.39,10294.0,313.549,313.5952,313.2442,313.4474,10294.0
2020-08-20 11:20:00,339.38,340.04,339.38,339.87,14504.0,313.4381,314.0477,313.4381,313.8907,14504.0
2020-08-20 11:30:00,339.86,340.4,339.64,340.37,24762.0,313.8815,314.3802,313.6783,314.3525,24762.0
2020-08-20 11:40:00,340.43,340.44,339.69,339.69,10661.0,314.4079,314.4171,313.7245,313.7245,10661.0
2020-08-20 11:50:00,339.71,339.95,339.51,339.93,12010.0,313.7429,313.9646,313.5582,313.9461,12010.0
2020-08-20 12:00:00,340.01,340.38,339.93,340.3,16945.0,314.02,314.3617,313.9461,314.2878,16945.0
2020-08-20 12:10:00,340.27,340.63,339.96,340.01,21508.0,314.2601,314.5926,313.9738,314.02,21508.0
2020-08-20 12:20:00,340.11,340.37,339.91,340.15,6618.0,314.1123,314.3525,313.9276,314.1493,6618.0
2020-08-20 12:30:00,340.19,340.28,339.82,339.82,6985.0,314.1862,314.2694,313.8445,313.8445,6985.0
2020-08-20 12:40:00,339.87,339.94,339.56,339.73,8839.0,313.8907,313.9553,313.6044,313.7614,8839.0
2020-08-20 12:50:00,339.75,339.97,339.62,339.86,8142.0,313.7799,313.983,313.6598,313.8815,8142.0
2020-08-20 13:00:00,339.81,339.96,339.52,339.54,7118.0,313.8353,313.9738,313.5674,313.5859,7118.0
2020-08-20 13:10:00,339.54,339.6,339.15,339.3,10942.0,313.5859,313.6413,313.2257,313.3643,10942.0
2020-08-20 13:20:00,339.28,339.43,338.96,339.06,11206.0,313.3458,313.4843,313.0503,313.1426,11206.0
2020-08-20 13:30:00,339.12,339.37,339.04,339.06,8338.0,313.198,313.4289,313.1241,313.1426,8338.0
2020-08-20 13:40:00,339.07,339.42,338.99,339.38,8804.0,313.1518,313.4751,313.078,313.4381,8804.0
2020-08-20 13:50:00,339.42,339.43,339.05,339.11,7768.0,313.4751,313.4843,313.1334,313.1888,7768.0
2020-08-20 14:00:00,339.07,339.42,338.96,339.15,10473.0,313.1518,313.4751,313.0503,313.2257,10473.0
2020-08-20 14:10:00,339.12,339.72,339.0,339.63,12422.0,313.198,313.7522,313.0872,313.669,12422.0
2020-08-20 14:20:00,339.63,340.22,339.56,339.99,16749.0,313.669,314.2139,313.6044,314.0015,16749.0
2020-08-20 14:30:00,339.99,340.25,339.87,339.93,9122.0,314.0015,314.2416,313.8907,313.9461,9122.0
2020-08-20 14:40:00,340.02,340.14,339.75,340.08,6829.0,314.0292,314.1401,313.7799,314.0846,6829.0
2020-08-20 14:50:00,340.12,340.23,339.94,339.98,14894.0,314.1216,314.2232,313.9553,313.9923,14894.0
2020-08-20 15:00:00,339.95,340.57,339.89,340.47,21382.0,313.9646,314.5372,313.9092,314.4448,21382.0
2020-08-20 15:10:00,340.53,340.91,340.53,340.71,21146.0,314.5002,314.8512,314.5002,314.6665,21146.0
2020-08-20 15:20:00,340.72,340.79,340.19,340.39,24534.0,314.6757,314.7404,314.1862,314.3709,24534.0
2020-08-20 15:30:00,340.38,340.94,340.3,340.91,31257.0,314.3617,314.8789,314.2878,314.8512,31257.0
2020-08-20 15:40:00,340.91,341.66,340.82,341.18,46467.0,314.8512,315.5439,314.7681,315.1006,46467.0
2020-08-20 15:50:00,341.02,341.02,340.25,341.02,128124.0,314.9528,314.9528,314.2416,314.9528,128124.0
2020-08-21 09:30:00,339.87,340.3,339.33,339.95,133721.0,313.8907,314.2878,313.392,313.9646,133721.0
2020-08-21 09:40:00,339.9,340.65,339.75,340.57,31217.0,313.9184,314.6111,313.7799,314.5372,31217.0
2020-08-21 09:50:00,340.76,341.81,340.39,341.81,28441.0,314.7127,315.6824,314.3709,315.6824,28441.0
2020-08-21 10:00:00,341.88,343.5,341.46,343.34,40854.0,315.747,317.2432,315.3592,317.0954,40854.0
2020-08-21 10:10:00,343.25,343.43,342.63,343.1,28463.0,317.0123,317.1786,316.4397,316.8738,28463.0
2020-08-21 10:20:00,343.27,343.65,342.55,343.56,32833.0,317.0308,317.3818,316.3658,317.2986,32833.0
2020-08-21 10:30:00,343.5,343.75,343.01,343.06,20136.0,317.2432,317.4741,316.7907,316.8369,20136.0
2020-08-21 10:40:00,343.1,343.4,342.66,343.16,17603.0,316.8738,317.1509,316.4674,316.9292,17603.0
2020-08-21 10:50:00,343.07,343.13,342.25,342.25,10927.0,316.8461,316.9015,316.0888,316.0888,10927.0
2020-08-21 11:00:00,342.29,342.72,342.09,342.61,15840.0,316.1257,316.5228,315.941,316.4212,15840.0
2020-08-21 11:10:00,342.68,342.96,342.59,342.69,11025.0,316.4859,316.7445,316.4028,316.4951,11025.0
2020-08-21 11:20:00,342.77,343.21,342.77,343.03,16561.0,316.569,316.9754,316.569,316.8091,16561.0
2020-08-21 11:30:00,343.06,343.56,343.05,343.13,21683.0,316.8369,317.2986,316.8276,316.9015,21683.0
2020-08-21 11:40:00,343.1,343.13,342.47,342.71,16664.0,316.8738,316.9015,316.292,316.5136,16664.0
2020-08-21 11:50:00,342.69,343.48,342.69,343.3,17105.0,316.4951,317.2247,316.4951,317.0585,17105.0
2020-08-21 12:00:00,343.3,343.77,343.1,343.74,22967.0,317.0585,317.4926,316.8738,317.4649,22967.0
2020-08-21 12:10:00,343.81,344.51,343.81,344.22,27849.0,317.5295,318.176,317.5295,317.9082,27849.0
2020-08-21 12:20:00,344.25,344.82,344.25,344.71,20573.0,317.9359,318.4623,317.9359,318.3607,20573.0
2020-08-21 12:30:00,344.72,345.02,344.6,344.77,25614.0,318.37,318.647,318.2591,318.4161,25614.0
2020-08-21 12:40:00,344.8,345.17,344.78,345.03,26663.0,318.4438,318.7856,318.4254,318.6563,26663.0
2020-08-21 12:50:00,345.04,345.42,344.8,345.42,15973.0,318.6655,319.0165,318.4438,319.0165,15973.0
2020-08-21 13:00:00,345.46,345.81,345.3,345.8,51718.0,319.0534,319.3766,318.9056,319.3674,51718.0
2020-08-21 13:10:00,345.83,345.84,345.24,345.34,43838.0,319.3951,319.4044,318.8502,318.9426,43838.0
2020-08-21 13:20:00,345.28,345.31,344.93,345.07,16416.0,318.8872,318.9149,318.5639,318.6932,16416.0
2020-08-21 13:30:00,345.01,345.24,344.96,345.11,9414.0,318.6378,318.8502,318.5916,318.7302,9414.0
2020-08-21 13:40:00,345.11,345.26,344.5,344.68,16727.0,318.7302,318.8687,318.1668,318.333,16727.0
2020-08-21 13:50:00,344.65,344.94,344.59,344.79,16363.0,318.3053,318.5731,318.2499,318.4346,16363.0
2020-08-21 14:00:00,344.85,345.0,344.36,344.77,106550.0,318.49,318.6286,318.0375,318.4161,106550.0
2020-08-21 14:10:00,344.73,344.95,344.61,344.68,32696.0,318.3792,318.5824,318.2684,318.333,32696.0
2020-08-21 14:20:00,344.7,344.87,344.42,344.47,21151.0,318.3515,318.5085,318.0929,318.1391,21151.0
2020-08-21 14:30:00,344.46,344.9,344.43,344.78,15794.0,318.1298,318.5362,318.1021,318.4254,15794.0
2020-08-21 14:40:00,344.8,345.2,344.78,344.93,18600.0,318.4438,318.8133,318.4254,318.5639,18600.0
2020-08-21 14:50:00,344.93,345.37,344.84,345.28,18858.0,318.5639,318.9703,318.4808,318.8872,18858.0
2020-08-21 15:00:00,345.3,345.55,345.05,345.27,24334.0,318.9056,319.1365,318.6747,318.8779,24334.0
2020-08-21 15:10:00,345.27,345.29,345.01,345.1,25728.0,318.8779,318.8964,318.6378,318.7209,25728.0
2020-08-21 15:20:00,345.11,345.48,345.05,345.45,20748.0,318.7302,319.0719,318.6747,319.0442,20748.0
2020-08-21 15:30:00,345.45,345.8,345.35,345.73,31138.0,319.0442,319.3674,318.9518,319.3028,31138.0
2020-08-21 15:40:00,345.77,345.77,344.77,344.97,50933.0,319.3397,319.3397,318.4161,318.6009,50933.0
2020-08-21 15:50:00,344.93,345.02,344.34,344.61,140593.0,318.5639,318.647,318.019,318.2684,140593.0
2020-08-24 09:30:00,345.12,346.11,343.66,344.01,59240.0,318.7394,319.6537,317.391,317.7142,59240.0
2020-08-24 09:40:00,344.13,345.17,344.13,345.05,29987.0,317.8251,318.7856,317.8251,318.6747,29987.0
2020-08-24 09:50:00,345.27,345.31,344.56,344.87,25363.0,318.8779,318.9149,318.2222,318.5085,25363.0
2020-08-24 10:00:00,345.0,345.05,344.58,344.72,17650.0,318.6286,318.6747,318.2407,318.37,17650.0
2020-08-24 10:10:00,344.73,344.84,343.66,344.26,25469.0,318.3792,318.4808,317.391,317.9451,25469.0
2020-08-24 10:20:00,344.22,344.5,343.7,343.73,15802.0,317.9082,318.1668,317.4279,317.4556,15802.0
2020-08-24 10:30:00,343.59,343.66,343.16,343.47,16086.0,317.3263,317.391,316.9292,317.2155,16086.0
2020-08-24 10:40:00,343.42,343.63,342.8,343.21,17832.0,317.1693,317.3633,316.5967,316.9754,17832.0
2020-08-24 10:50:00,343.27,343.59,343.11,343.34,13746.0,317.0308,317.3263,316.883,317.0954,13746.0
2020-08-24 11:00:00,343.46,344.0,343.3,343.72,18376.0,317.2063,317.705,317.0585,317.4464,18376.0
2020-08-24 11:10:00,343.81,343.94,343.61,343.64,10572.0,317.5295,317.6496,317.3448,317.3725,10572.0
2020-08-24 11:20:00,343.67,343.69,343.06,343.06,12033.0,317.4002,317.4187,316.8369,316.8369,12033.0
2020-08-24 11:30:00,343.03,343.18,342.89,342.96,15594.0,316.8091,316.9477,316.6798,316.7445,15594.0
2020-08-24 11:40:00,342.91,343.1,342.9,343.02,17449.0,316.6983,316.8738,316.6891,316.7999,17449.0
2020-08-24 11:50:00,343.02,343.21,342.86,342.9,19892.0,316.7999,316.9754,316.6521,316.6891,19892.0
2020-08-24 12:00:00,342.97,343.52,342.97,343.47,13839.0,316.7537,317.2617,316.7537,317.2155,13839.0
2020-08-24 12:10:00,343.46,343.46,343.0,343.09,14887.0,317.2063,317.2063,316.7814,316.8646,14887.0
2020-08-24 12:20:00,343.05,343.06,342.32,342.38,20757.0,316.8276,316.8369,316.1534,316.2088,20757.0
2020-08-24 12:30:00,342.42,342.56,342.14,342.21,16735.0,316.2458,316.3751,315.9872,316.0518,16735.0
2020-08-24 12:40:00,342.26,342.89,342.1,342.85,13318.0,316.098,316.6798,315.9502,316.6429,13318.0
2020-08-24 12:50:00,342.74,343.38,342.65,343.34,10769.0,316.5413,317.1324,316.4582,317.0954,10769.0
2020-08-24 13:00:00,343.16,343.66,343.15,343.51,15564.0,316.9292,317.391,316.92,317.2525,15564.0
2020-08-24 13:10:00,343.45,343.71,343.3,343.68,12897.0,317.197,317.4372,317.0585,317.4095,12897.0
2020-08-24 13:20:00,343.68,343.87,343.54,343.82,7979.0,317.4095,317.5849,317.2802,317.5388,7979.0
2020-08-24 13:30:00,343.81,344.28,343.61,343.93,17089.0,317.5295,317.9636,317.3448,317.6403,17089.0
2020-08-24 13:40:00,343.96,343.97,343.55,343.66,9664.0,317.6681,317.6773,317.2894,317.391,9664.0
2020-08-24 13:50:00,343.63,343.85,343.55,343.84,6892.0,317.3633,317.5665,317.2894,317.5572,6892.0
2020-08-24 14:00:00,343.85,343.99,343.68,343.9,8920.0,317.5665,317.6958,317.4095,317.6126,8920.0
2020-08-24 14:10:00,343.96,344.39,343.91,344.3,7995.0,317.6681,318.0652,317.6219,317.9821,7995.0
2020-08-24 14:20:00,344.3,344.39,344.13,344.38,15214.0,317.9821,318.0652,317.8251,318.056,15214.0
2020-08-24 14:30:00,344.38,344.5,343.99,344.23,13635.0,318.056,318.1668,317.6958,317.9174,13635.0
2020-08-24 14:40:00,344.2,344.2,343.88,343.88,11318.0,317.8897,317.8897,317.5942,317.5942,11318.0
2020-08-24 14:50:00,343.88,344.15,343.69,344.06,10059.0,317.5942,317.8435,317.4187,317.7604,10059.0
2020-08-24 15:00:00,344.07,344.13,343.78,343.78,10710.0,317.7696,317.8251,317.5018,317.5018,10710.0
2020-08-24 15:10:00,343.79,344.18,343.73,344.14,9116.0,317.5111,317.8712,317.4556,317.8343,9116.0
2020-08-24 15:20:00,344.11,344.36,344.05,344.24,13935.0,317.8066,318.0375,317.7512,317.9267,13935.0
2020-08-24 15:30:00,344.13,344.27,343.67,343.84,16493.0,317.8251,317.9544,317.4002,317.5572,16493.0
2020-08-24 15:40:00,343.84,344.18,343.63,344.18,26650.0,317.5572,317.8712,317.3633,317.8712,26650.0
2020-08-24 15:50:00,344.21,344.37,343.53,344.13,86153.0,317.8989,318.0467,317.2709,317.8251,86153.0
2020-08-25 09:30:00,344.9,344.95,342.18,342.26,48016.0,318.5362,318.5824,316.0241,316.098,48016.0
2020-08-25 09:40:00,342.42,343.92,342.42,343.47,14970.0,316.2458,317.6311,316.2458,317.2155,14970.0
2020-08-25 09:50:00,343.0,343.26,342.52,342.79,13300.0,316.7814,317.0216,316.3381,316.5875,13300.0
2020-08-25 10:00:00,342.73,343.09,342.59,342.67,10118.0,316.5321,316.8646,316.4028,316.4767,10118.0
2020-08-25 10:10:00,342.66,343.15,342.66,343.12,26368.0,316.4674,316.92,316.4674,316.8923,26368.0
2020-08-25 10:20:00,343.19,343.19,342.35,342.52,14023.0,316.9569,316.9569,316.1811,316.3381,14023.0
2020-08-25 10:30:00,342.38,342.38,341.75,341.77,11344.0,316.2088,316.2088,315.627,315.6455,11344.0
2020-08-25 10:40:00,341.76,341.92,341.5,341.68,15979.0,315.6362,315.784,315.3961,315.5623,15979.0
2020-08-25 10:50:00,341.63,341.95,341.46,341.81,15144.0,315.5162,315.8117,315.3592,315.6824,15144.0
2020-08-25 11:00:00,341.88,342.08,341.64,341.84,21703.0,315.747,315.9318,315.5254,315.7101,21703.0
2020-08-25 11:10:00,341.81,342.18,341.71,342.0,15602.0,315.6824,316.0241,315.59,315.8579,15602.0
2020-08-25 11:20:00,341.97,342.14,341.86,342.07,8731.0,315.8302,315.9872,315.7286,315.9225,8731.0
2020-08-25 11:30:00,342.14,342.2,341.88,342.09,9898.0,315.9872,316.0426,315.747,315.941,9898.0
2020-08-25 11:40:00,342.0,342.34,341.97,342.18,11467.0,315.8579,316.1719,315.8302,316.0241,11467.0
2020-08-25 11:50:00,342.14,342.48,342.1,342.46,11431.0,315.9872,316.3012,315.9502,316.2827,11431.0
2020-08-25 12:00:00,342.49,342.59,342.17,342.4,9633.0,316.3104,316.4028,316.0149,316.2273,9633.0
2020-08-25 12:10:00,342.36,342.78,342.29,342.7,11236.0,316.1904,316.5783,316.1257,316.5044,11236.0
2020-08-25 12:20:00,342.7,342.84,342.61,342.74,4110.0,316.5044,316.6337,316.4212,316.5413,4110.0
2020-08-25 12:30:00,342.75,342.91,342.59,342.91,5705.0,316.5505,316.6983,316.4028,316.6983,5705.0
2020-08-25 12:40:00,342.93,343.06,342.92,342.97,6642.0,316.7168,316.8369,316.7076,316.7537,6642.0
2020-08-25 12:50:00,343.02,343.08,342.79,342.89,4720.0,316.7999,316.8553,316.5875,316.6798,4720.0
2020-08-25 13:00:00,342.88,343.05,342.64,342.73,9508.0,316.6706,316.8276,316.449,316.5321,9508.0
2020-08-25 13:10:00,342.71,343.04,342.63,342.91,7032.0,316.5136,316.8184,316.4397,316.6983,7032.0
2020-08-25 13:20:00,342.91,343.0,342.72,342.84,7315.0,316.6983,316.7814,316.5228,316.6337,7315.0
2020-08-25 13:30:00,342.84,342.95,342.64,342.78,8060.0,316.6337,316.7353,316.449,316.5783,8060.0
2020-08-25 13:40:00,342.69,342.82,342.63,342.68,11534.0,316.4951,316.6152,316.4397,316.4859,11534.0
2020-08-25 13:50:00,342.7,342.78,342.52,342.59,7343.0,316.5044,316.5783,316.3381,316.4028,7343.0
2020-08-25 14:00:00,342.61,343.05,342.55,343.05,8529.0,316.4212,316.8276,316.3658,316.8276,8529.0
2020-08-25 14:10:00,343.07,343.68,343.02,343.6,16867.0,316.8461,317.4095,316.7999,317.3356,16867.0
2020-08-25 14:20:00,343.53,343.88,343.51,343.81,17229.0,317.2709,317.5942,317.2525,317.5295,17229.0
2020-08-25 14:30:00,343.75,344.26,343.75,343.97,12392.0,317.4741,317.9451,317.4741,317.6773,12392.0
2020-08-25 14:40:00,343.99,344.5,343.99,344.28,19603.0,317.6958,318.1668,317.6958,317.9636,19603.0
2020-08-25 14:50:00,344.28,344.57,344.11,344.46,10714.0,317.9636,318.2314,317.8066,318.1298,10714.0
2020-08-25 15:00:00,344.33,344.37,344.04,344.2,16577.0,318.0098,318.0467,317.7419,317.8897,16577.0
2020-08-25 15:10:00,344.19,344.43,344.1,344.24,19189.0,317.8805,318.1021,317.7974,317.9267,19189.0
2020-08-25 15:20:00,344.24,344.35,344.11,344.32,9050.0,317.9267,318.0282,317.8066,318.0005,9050.0
2020-08-25 15:30:00,344.32,344.53,344.19,344.49,17420.0,318.0005,318.1945,317.8805,318.1575,17420.0
2020-08-25 15:40:00,344.49,344.75,344.35,344.64,20566.0,318.1575,318.3977,318.0282,318.2961,20566.0
2020-08-25 15:50:00,344.62,344.91,344.26,344.71,58523.0,318.2776,318.5454,317.9451,318.3607,58523.0
2020-08-26 09:30:00,343.08,343.81,341.69,342.31,86358.0,316.8553,317.5295,315.5716,316.1442,86358.0
2020-08-26 09:40:00,342.31,343.24,342.07,342.62,28351.0,316.1442,317.0031,315.9225,316.4305,28351.0
2020-08-26 09:50:00,342.73,343.31,342.34,342.67,15750.0,316.5321,317.0677,316.1719,316.4767,15750.0
2020-08-26 10:00:00,342.6,343.35,342.32,342.94,18534.0,316.412,317.1047,316.1534,316.726,18534.0
2020-08-26 10:10:00,342.9,343.36,342.71,343.1,10927.0,316.6891,317.1139,316.5136,316.8738,10927.0
2020-08-26 10:20:00,343.01,343.61,342.87,343.19,14090.0,316.7907,317.3448,316.6614,316.9569,14090.0
2020-08-26 10:30:00,343.12,343.5,342.92,343.12,12477.0,316.8923,317.2432,316.7076,316.8923,12477.0
2020-08-26 10:40:00,343.14,343.3,342.93,343.14,8617.0,316.9107,317.0585,316.7168,316.9107,8617.0
2020-08-26 10:50:00,343.16,343.4,342.68,342.68,13625.0,316.9292,317.1509,316.4859,316.4859,13625.0
2020-08-26 11:00:00,342.7,343.15,342.3,342.95,21685.0,316.5044,316.92,316.1349,316.7353,21685.0
2020-08-26 11:10:00,342.99,343.18,342.32,342.38,18056.0,316.7722,316.9477,316.1534,316.2088,18056.0
2020-08-26 11:20:00,342.44,342.93,342.41,342.93,12184.0,316.2642,316.7168,316.2365,316.7168,12184.0
2020-08-26 11:30:00,342.96,343.25,342.72,342.81,7418.0,316.7445,317.0123,316.5228,316.606,7418.0
2020-08-26 11:40:00,342.84,343.59,342.83,343.56,9706.0,316.6337,317.3263,316.6244,317.2986,9706.0
2020-08-26 11:50:00,343.56,343.75,343.42,343.42,10745.0,317.2986,317.4741,317.1693,317.1693,10745.0
2020-08-26 12:00:00,343.57,344.5,343.54,344.45,16891.0,317.3079,318.1668,317.2802,318.1206,16891.0
2020-08-26 12:10:00,344.46,344.56,344.2,344.27,8272.0,318.1298,318.2222,317.8897,317.9544,8272.0
2020-08-26 12:20:00,344.4,344.44,344.23,344.29,8263.0,318.0744,318.1114,317.9174,317.9728,8263.0
2020-08-26 12:30:00,344.27,344.7,344.27,344.46,11841.0,317.9544,318.3515,317.9544,318.1298,11841.0
2020-08-26 12:40:00,344.4,344.55,344.04,344.11,14188.0,318.0744,318.213,317.7419,317.8066,14188.0
2020-08-26 12:50:00,344.15,344.47,344.05,344.32,10059.0,317.8435,318.1391,317.7512,318.0005,10059.0
2020-08-26 13:00:00,344.35,344.78,344.33,344.51,11866.0,318.0282,318.4254,318.0098,318.176,11866.0
2020-08-26 13:10:00,344.59,344.59,344.24,344.36,8743.0,318.2499,318.2499,317.9267,318.0375,8743.0
2020-08-26 13:20:00,344.33,344.64,344.2,344.64,10373.0,318.0098,318.2961,317.8897,318.2961,10373.0
2020-08-26 13:30:00,344.73,344.83,344.54,344.62,10661.0,318.3792,318.4716,318.2037,318.2776,10661.0
2020-08-26 13:40:00,344.62,344.68,344.5,344.58,5995.0,318.2776,318.333,318.1668,318.2407,5995.0
2020-08-26 13:50:00,344.59,344.7,344.45,344.63,11889.0,318.2499,318.3515,318.1206,318.2868,11889.0
2020-08-26 14:00:00,344.58,344.8,344.42,344.62,20113.0,318.2407,318.4438,318.0929,318.2776,20113.0
2020-08-26 14:10:00,344.61,344.61,344.08,344.14,14140.0,318.2684,318.2684,317.7789,317.8343,14140.0
2020-08-26 14:20:00,344.16,344.58,344.15,344.46,20695.0,317.8528,318.2407,317.8435,318.1298,20695.0
2020-08-26 14:30:00,344.41,344.61,343.86,343.92,18757.0,318.0837,318.2684,317.5757,317.6311,18757.0
2020-08-26 14:40:00,344.03,344.06,343.19,343.38,35411.0,317.7327,317.7604,316.9569,317.1324,35411.0
2020-08-26 14:50:00,343.35,343.49,343.16,343.42,16520.0,317.1047,317.234,316.9292,317.1693,16520.0
2020-08-26 15:00:00,343.35,344.0,343.26,343.97,11693.0,317.1047,317.705,317.0216,317.6773,11693.0
2020-08-26 15:10:00,343.94,344.02,343.62,343.82,12368.0,317.6496,317.7235,317.354,317.5388,12368.0
2020-08-26 15:20:00,343.79,344.21,343.73,344.16,11825.0,317.5111,317.8989,317.4556,317.8528,11825.0
2020-08-26 15:30:00,344.18,344.18,343.69,343.79,23606.0,317.8712,317.8712,317.4187,317.5111,23606.0
2020-08-26 15:40:00,343.74,344.04,343.58,343.99,32884.0,317.4649,317.7419,317.3171,317.6958,32884.0
2020-08-26 15:50:00,344.01,344.42,343.66,344.4,71005.0,317.7142,318.0929,317.391,318.0744,71005.0
2020-08-27 09:30:00,345.54,346.23,344.5,345.93,64762.0,319.1273,319.7645,318.1668,319.4875,64762.0
2020-08-27 09:40:00,345.67,346.16,344.68,344.81,31243.0,319.2473,319.6999,318.333,318.4531,31243.0
2020-08-27 09:50:00,344.66,345.15,344.22,344.47,17802.0,318.3145,318.7671,317.9082,318.1391,17802.0
2020-08-27 10:00:00,344.4,344.85,342.97,343.08,29036.0,318.0744,318.49,316.7537,316.8553,29036.0
2020-08-27 10:10:00,343.04,344.29,342.55,344.07,28619.0,316.8184,317.9728,316.3658,317.7696,28619.0
2020-08-27 10:20:00,343.84,344.51,343.71,344.51,20696.0,317.5572,318.176,317.4372,318.176,20696.0
2020-08-27 10:30:00,344.51,345.77,344.42,345.41,14934.0,318.176,319.3397,318.0929,319.0072,14934.0
2020-08-27 10:40:00,345.39,345.68,344.23,344.36,16454.0,318.9887,319.2566,317.9174,318.0375,16454.0
2020-08-27 10:50:00,344.18,345.01,344.18,344.66,12428.0,317.8712,318.6378,317.8712,318.3145,12428.0
2020-08-27 11:00:00,344.61,345.93,344.54,345.77,20980.0,318.2684,319.4875,318.2037,319.3397,20980.0
2020-08-27 11:10:00,345.87,346.02,344.66,344.78,11289.0,319.4321,319.5706,318.3145,318.4254,11289.0
2020-08-27 11:20:00,344.77,346.32,344.76,346.18,20626.0,318.4161,319.8477,318.4069,319.7184,20626.0
2020-08-27 11:30:00,346.17,346.8,345.67,346.77,21024.0,319.7091,320.291,319.2473,320.2633,21024.0
2020-08-27 11:40:00,346.71,347.49,346.55,347.26,31160.0,320.2078,320.9282,320.0601,320.7158,31160.0
2020-08-27 11:50:00,347.44,347.47,346.81,346.97,20364.0,320.882,320.9098,320.3002,320.448,20364.0
2020-08-27 12:00:00,347.02,347.47,346.73,347.43,24568.0,320.4942,320.9098,320.2263,320.8728,24568.0
2020-08-27 12:10:00,347.48,347.75,346.64,346.65,26424.0,320.919,321.1684,320.1432,320.1524,26424.0
2020-08-27 12:20:00,346.75,346.8,346.16,346.31,23399.0,320.2448,320.291,319.6999,319.8384,23399.0
2020-08-27 12:30:00,346.3,347.22,346.14,346.29,24981.0,319.8292,320.6789,319.6814,319.82,24981.0
2020-08-27 12:40:00,346.23,346.84,345.82,346.41,25447.0,319.7645,320.3279,319.3859,319.9308,25447.0
2020-08-27 12:50:00,346.5,346.58,345.34,345.71,21086.0,320.0139,320.0878,318.9426,319.2843,21086.0
2020-08-27 13:00:00,345.68,346.69,345.57,346.17,21895.0,319.2566,320.1894,319.155,319.7091,21895.0
2020-08-27 13:10:00,346.23,346.35,345.6,345.89,24418.0,319.7645,319.8754,319.1827,319.4505,24418.0
2020-08-27 13:20:00,345.81,346.31,345.64,346.22,12046.0,319.3766,319.8384,319.2196,319.7553,12046.0
2020-08-27 13:30:00,346.29,346.45,346.06,346.26,13391.0,319.82,319.9677,319.6075,319.7922,13391.0
2020-08-27 13:40:00,346.36,346.43,345.86,346.27,10520.0,319.8846,319.9493,319.4228,319.8015,10520.0
2020-08-27 13:50:00,346.11,346.59,345.63,346.54,15607.0,319.6537,320.097,319.2104,320.0508,15607.0
2020-08-27 14:00:00,346.56,346.91,346.25,346.4,18493.0,320.0693,320.3926,319.783,319.9215,18493.0
2020-08-27 14:10:00,346.39,346.96,346.17,346.34,20546.0,319.9123,320.4387,319.7091,319.8661,20546.0
2020-08-27 14:20:00,346.29,346.97,346.09,346.96,16738.0,319.82,320.448,319.6352,320.4387,16738.0
2020-08-27 14:30:00,346.77,346.86,346.34,346.44,27134.0,320.2633,320.3464,319.8661,319.9585,27134.0
2020-08-27 14:40:00,346.5,346.73,346.28,346.37,20197.0,320.0139,320.2263,319.8107,319.8938,20197.0
2020-08-27 14:50:00,346.38,346.64,346.09,346.52,26349.0,319.9031,320.1432,319.6352,320.0324,26349.0
2020-08-27 15:00:00,346.44,346.69,346.08,346.58,21624.0,319.9585,320.1894,319.626,320.0878,21624.0
2020-08-27 15:10:00,346.49,346.79,346.2,346.7,27568.0,320.0047,320.2817,319.7368,320.1986,27568.0
2020-08-27 15:20:00,346.68,346.98,346.66,346.78,31895.0,320.1801,320.4572,320.1617,320.2725,31895.0
2020-08-27 15:30:00,346.88,347.07,346.5,346.67,29557.0,320.3649,320.5403,320.0139,320.1709,29557.0
2020-08-27 15:40:00,346.67,346.88,346.36,346.63,37477.0,320.1709,320.3649,319.8846,320.134,37477.0
2020-08-27 15:50:00,346.62,346.62,345.92,346.45,179091.0,320.1247,320.1247,319.4782,319.9677,179091.0
2020-08-28 09:30:00,347.29,347.7,346.29,347.5,39407.0,320.7435,321.1222,319.82,320.9375,39407.0
2020-08-28 09:40:00,347.64,348.42,347.23,347.69,37238.0,321.0668,321.7871,320.6881,321.1129,37238.0
2020-08-28 09:50:00,347.69,347.78,346.76,347.04,25885.0,321.1129,321.1961,320.254,320.5126,25885.0
2020-08-28 10:00:00,347.16,347.32,346.39,346.39,20813.0,320.6235,320.7712,319.9123,319.9123,20813.0
2020-08-28 10:10:00,346.46,347.25,346.37,346.84,17010.0,319.977,320.7066,319.8938,320.3279,17010.0
2020-08-28 10:20:00,346.86,347.14,346.63,347.07,10549.0,320.3464,320.605,320.134,320.5403,10549.0
2020-08-28 10:30:00,347.08,347.08,346.19,346.2,14070.0,320.5496,320.5496,319.7276,319.7368,14070.0
2020-08-28 10:40:00,346.12,346.22,345.55,345.63,17162.0,319.6629,319.7553,319.1365,319.2104,17162.0
2020-08-28 10:50:00,345.61,346.45,345.5,346.02,15443.0,319.1919,319.9677,319.0903,319.5706,15443.0
2020-08-28 11:00:00,346.09,346.66,345.97,346.51,10912.0,319.6352,320.1617,319.5244,320.0231,10912.0
2020-08-28 11:10:00,346.68,346.91,346.23,346.89,14729.0,320.1801,320.3926,319.7645,320.3741,14729.0
2020-08-28 11:20:00,346.85,347.18,346.82,347.1,9360.0,320.3371,320.6419,320.3094,320.568,9360.0
2020-08-28 11:30:00,347.05,347.06,346.61,346.67,9646.0,320.5219,320.5311,320.1155,320.1709,9646.0
2020-08-28 11:40:00,346.63,346.75,346.5,346.71,10631.0,320.134,320.2448,320.0139,320.2078,10631.0
2020-08-28 11:50:00,346.71,346.89,346.59,346.71,8097.0,320.2078,320.3741,320.097,320.2078,8097.0
2020-08-28 12:00:00,346.68,347.34,346.68,347.12,10164.0,320.1801,320.7897,320.1801,320.5865,10164.0
2020-08-28 12:10:00,347.04,347.79,347.01,347.62,21975.0,320.5126,321.2053,320.4849,321.0483,21975.0
2020-08-28 12:20:00,347.6,347.66,347.28,347.65,9398.0,321.0298,321.0852,320.7343,321.076,9398.0
2020-08-28 12:30:00,347.6,348.15,347.59,347.94,18706.0,321.0298,321.5378,321.0206,321.3438,18706.0
2020-08-28 12:40:00,348.06,348.12,347.61,347.87,10107.0,321.4547,321.5101,321.0391,321.2792,10107.0
2020-08-28 12:50:00,347.85,348.16,347.74,348.13,8883.0,321.2607,321.547,321.1591,321.5193,8883.0
2020-08-28 13:00:00,348.08,348.12,347.77,348.04,13740.0,321.4731,321.5101,321.1868,321.4362,13740.0
2020-08-28 13:10:00,348.1,348.44,347.5,347.71,44614.0,321.4916,321.8056,320.9375,321.1314,44614.0
2020-08-28 13:20:00,347.66,347.87,347.25,347.25,10324.0,321.0852,321.2792,320.7066,320.7066,10324.0
2020-08-28 13:30:00,347.17,347.49,347.12,347.28,8550.0,320.6327,320.9282,320.5865,320.7343,8550.0
2020-08-28 13:40:00,347.31,347.48,347.23,347.31,7104.0,320.762,320.919,320.6881,320.762,7104.0
2020-08-28 13:50:00,347.27,347.57,347.23,347.4,8996.0,320.725,321.0021,320.6881,320.8451,8996.0
2020-08-28 14:00:00,347.33,347.45,347.0,347.3,14037.0,320.7805,320.8913,320.4757,320.7527,14037.0
2020-08-28 14:10:00,347.31,347.36,347.15,347.3,9056.0,320.762,320.8082,320.6142,320.7527,9056.0
2020-08-28 14:20:00,347.27,347.63,347.14,347.59,7715.0,320.725,321.0575,320.605,321.0206,7715.0
2020-08-28 14:30:00,347.63,347.71,347.43,347.48,8659.0,321.0575,321.1314,320.8728,320.919,8659.0
2020-08-28 14:40:00,347.48,347.87,347.44,347.75,10253.0,320.919,321.2792,320.882,321.1684,10253.0
2020-08-28 14:50:00,347.77,347.82,347.41,347.55,8705.0,321.1868,321.233,320.8543,320.9836,8705.0
2020-08-28 15:00:00,347.59,348.04,347.46,348.04,15385.0,321.0206,321.4362,320.9005,321.4362,15385.0
2020-08-28 15:10:00,348.03,348.59,347.98,348.56,11251.0,321.4269,321.9441,321.3808,321.9164,11251.0
2020-08-28 15:20:00,348.61,348.79,348.32,348.6,14505.0,321.9626,322.1289,321.6948,321.9534,14505.0
2020-08-28 15:30:00,348.65,349.06,348.39,348.41,28755.0,321.9996,322.3782,321.7594,321.7779,28755.0
2020-08-28 15:40:00,348.36,348.63,348.07,348.11,25862.0,321.7317,321.9811,321.4639,321.5008,25862.0
2020-08-28 15:50:00,348.02,348.38,347.63,348.38,77004.0,321.4177,321.7502,321.0575,321.7502,77004.0
2020-08-31 09:30:00,344.96,347.71,344.96,346.61,66837.0,318.5916,321.1314,318.5916,320.1155,66837.0
2020-08-31 09:40:00,346.67,347.13,345.6,346.23,30352.0,320.1709,320.5957,319.1827,319.7645,30352.0
2020-08-31 09:50:00,346.97,347.64,346.5,347.53,15786.0,320.448,321.0668,320.0139,320.9652,15786.0
2020-08-31 10:00:00,347.25,347.44,346.17,346.3,22919.0,320.7066,320.882,319.7091,319.8292,22919.0
2020-08-31 10:10:00,346.25,346.49,345.16,345.64,38496.0,319.783,320.0047,318.7763,319.2196,38496.0
2020-08-31 10:20:00,345.69,346.08,344.77,344.77,22262.0,319.2658,319.626,318.4161,318.4161,22262.0
2020-08-31 10:30:00,344.71,344.87,344.29,344.53,27326.0,318.3607,318.5085,317.9728,318.1945,27326.0
2020-08-31 10:40:00,344.48,345.22,344.38,344.97,15646.0,318.1483,318.8317,318.056,318.6009,15646.0
2020-08-31 10:50:00,345.02,345.36,344.65,345.03,21837.0,318.647,318.961,318.3053,318.6563,21837.0
2020-08-31 11:00:00,344.99,345.43,344.83,345.37,10719.0,318.6193,319.0257,318.4716,318.9703,10719.0
2020-08-31 11:10:00,345.42,345.52,345.0,345.39,15087.0,319.0165,319.1088,318.6286,318.9887,15087.0
2020-08-31 11:20:00,345.37,345.66,344.98,345.54,19441.0,318.9703,319.2381,318.6101,319.1273,19441.0
2020-08-31 11:30:00,345.51,346.46,345.51,346.27,13641.0,319.0996,319.977,319.0996,319.8015,13641.0
2020-08-31 11:40:00,346.37,346.82,346.37,346.52,16503.0,319.8938,320.3094,319.8938,320.0324,16503.0
2020-08-31 11:50:00,346.42,346.85,346.41,346.76,9231.0,319.94,320.3371,319.9308,320.254,9231.0
2020-08-31 12:00:00,346.79,347.25,346.69,347.0,16530.0,320.2817,320.7066,320.1894,320.4757,16530.0
2020-08-31 12:10:00,347.25,347.5,346.86,347.37,7771.0,320.7066,320.9375,320.3464,320.8174,7771.0
2020-08-31 12:20:00,347.33,347.44,347.11,347.36,6376.0,320.7805,320.882,320.5773,320.8082,6376.0
2020-08-31 12:30:00,347.35,347.7,347.34,347.67,8073.0,320.7989,321.1222,320.7897,321.0945,8073.0
2020-08-31 12:40:00,347.66,347.94,347.21,347.37,12935.0,321.0852,321.3438,320.6696,320.8174,12935.0
2020-08-31 12:50:00,347.21,347.25,346.82,346.92,9692.0,320.6696,320.7066,320.3094,320.4018,9692.0
2020-08-31 13:00:00,346.84,346.93,346.56,346.87,11147.0,320.3279,320.411,320.0693,320.3556,11147.0
2020-08-31 13:10:00,346.88,347.11,346.72,347.02,6105.0,320.3649,320.5773,320.2171,320.4942,6105.0
2020-08-31 13:20:00,347.02,347.24,346.89,347.07,6899.0,320.4942,320.6973,320.3741,320.5403,6899.0
2020-08-31 13:30:00,347.27,347.35,346.75,346.84,8940.0,320.725,320.7989,320.2448,320.3279,8940.0
2020-08-31 13:40:00,346.92,347.1,346.85,347.02,4765.0,320.4018,320.568,320.3371,320.4942,4765.0
2020-08-31 13:50:00,347.06,347.19,346.71,347.0,7370.0,320.5311,320.6512,320.2078,320.4757,7370.0
2020-08-31 14:00:00,346.96,347.01,346.52,346.74,11264.0,320.4387,320.4849,320.0324,320.2356,11264.0
2020-08-31 14:10:00,346.72,346.98,346.72,346.9,7646.0,320.2171,320.4572,320.2171,320.3833,7646.0
2020-08-31 14:20:00,346.93,347.05,346.79,346.92,7207.0,320.411,320.5219,320.2817,320.4018,7207.0
2020-08-31 14:30:00,346.92,347.05,346.75,347.01,7786.0,320.4018,320.5219,320.2448,320.4849,7786.0
2020-08-31 14:40:00,347.02,347.69,347.02,347.52,14391.0,320.4942,321.1129,320.4942,320.9559,14391.0
2020-08-31 14:50:00,347.6,347.85,347.45,347.54,15226.0,321.0298,321.2607,320.8913,320.9744,15226.0
2020-08-31 15:00:00,347.55,347.74,347.28,347.62,11561.0,320.9836,321.1591,320.7343,321.0483,11561.0
2020-08-31 15:10:00,347.56,347.59,347.15,347.37,8252.0,320.9929,321.0206,320.6142,320.8174,8252.0
2020-08-31 15:20:00,347.33,347.75,347.16,347.74,10748.0,320.7805,321.1684,320.6235,321.1591,10748.0
2020-08-31 15:30:00,347.7,347.95,347.5,347.84,14527.0,321.1222,321.3531,320.9375,321.2515,14527.0
2020-08-31 15:40:00,347.85,348.5,347.69,348.49,23007.0,321.2607,321.861,321.1129,321.8518,23007.0
2020-08-31 15:50:00,348.34,348.75,347.4,347.4,95669.0,321.7133,322.0919,320.8451,320.8451,95669.0
2020-09-01 09:30:00,346.99,347.42,345.41,346.67,101220.0,320.4664,320.8636,319.0072,320.1709,101220.0
2020-09-01 09:40:00,346.55,347.9,345.71,347.08,46709.0,320.0601,321.3069,319.2843,320.5496,46709.0
2020-09-01 09:50:00,347.07,347.46,345.97,346.84,20037.0,320.5403,320.9005,319.5244,320.3279,20037.0
2020-09-01 10:00:00,346.81,346.97,345.71,345.85,26940.0,320.3002,320.448,319.2843,319.4136,26940.0
2020-09-01 10:10:00,345.79,346.38,345.43,346.15,32910.0,319.3582,319.9031,319.0257,319.6907,32910.0
2020-09-01 10:20:00,346.19,347.0,346.0,346.22,35506.0,319.7276,320.4757,319.5521,319.7553,35506.0
2020-09-01 10:30:00,346.17,347.17,346.05,347.17,13479.0,319.7091,320.6327,319.5983,320.6327,13479.0
2020-09-01 10:40:00,347.35,347.82,347.19,347.79,12190.0,320.7989,321.233,320.6512,321.2053,12190.0
2020-09-01 10:50:00,347.81,348.22,347.71,347.71,18848.0,321.2238,321.6024,321.1314,321.1314,18848.0
2020-09-01 11:00:00,347.56,348.11,347.44,348.03,19129.0,320.9929,321.5008,320.882,321.4269,19129.0
2020-09-01 11:10:00,348.04,349.08,348.02,348.96,20009.0,321.4362,322.3967,321.4177,322.2859,20009.0
2020-09-01 11:20:00,348.88,349.15,347.93,348.22,16629.0,322.212,322.4613,321.3346,321.6024,16629.0
2020-09-01 11:30:00,348.31,348.53,347.91,348.45,10720.0,321.6855,321.8887,321.3161,321.8148,10720.0
2020-09-01 11:40:00,348.41,348.56,347.92,348.27,12133.0,321.7779,321.9164,321.3254,321.6486,12133.0
2020-09-01 11:50:00,348.4,348.63,348.11,348.31,13600.0,321.7687,321.9811,321.5008,321.6855,13600.0
2020-09-01 12:00:00,348.27,349.15,348.03,348.98,19981.0,321.6486,322.4613,321.4269,322.3043,19981.0
2020-09-01 12:10:00,349.06,349.7,349.03,349.44,26152.0,322.3782,322.9693,322.3505,322.7292,26152.0
2020-09-01 12:20:00,349.42,349.48,348.59,348.7,14604.0,322.7107,322.7661,321.9441,322.0457,14604.0
2020-09-01 12:30:00,348.63,348.76,348.42,348.69,11583.0,321.9811,322.1011,321.7871,322.0365,11583.0
2020-09-01 12:40:00,348.64,348.9,348.33,348.55,16119.0,321.9903,322.2304,321.704,321.9072,16119.0
2020-09-01 12:50:00,348.48,348.76,348.47,348.54,11353.0,321.8426,322.1011,321.8333,321.898,11353.0
2020-09-01 13:00:00,348.59,349.27,348.56,348.74,21080.0,321.9441,322.5722,321.9164,322.0827,21080.0
2020-09-01 13:10:00,348.79,349.07,348.48,348.65,9412.0,322.1289,322.3875,321.8426,321.9996,9412.0
2020-09-01 13:20:00,348.73,349.02,348.59,348.65,9757.0,322.0734,322.3413,321.9441,321.9996,9757.0
2020-09-01 13:30:00,348.66,348.83,348.52,348.66,8797.0,322.0088,322.1658,321.8795,322.0088,8797.0
2020-09-01 13:40:00,348.66,348.94,348.65,348.86,14464.0,322.0088,322.2674,321.9996,322.1935,14464.0
2020-09-01 13:50:00,348.85,349.16,348.82,348.9,13190.0,322.1843,322.4706,322.1566,322.2304,13190.0
2020-09-01 14:00:00,348.94,349.5,348.82,349.34,15985.0,322.2674,322.7846,322.1566,322.6368,15985.0
2020-09-01 14:10:00,349.32,349.79,349.32,349.62,18529.0,322.6183,323.0524,322.6183,322.8954,18529.0
2020-09-01 14:20:00,349.65,349.95,349.51,349.94,13671.0,322.9231,323.2002,322.7938,323.191,13671.0
2020-09-01 14:30:00,349.89,350.45,349.81,350.4,23253.0,323.1448,323.662,323.0709,323.6158,23253.0
2020-09-01 14:40:00,350.41,351.34,350.37,351.16,27809.0,323.625,324.4839,323.5881,324.3177,27809.0
2020-09-01 14:50:00,351.17,351.42,350.5,350.6,26587.0,324.3269,324.5578,323.7081,323.8005,26587.0
2020-09-01 15:00:00,350.83,351.03,350.45,350.72,17000.0,324.0129,324.1976,323.662,323.9113,17000.0
2020-09-01 15:10:00,350.66,350.89,350.55,350.76,14325.0,323.8559,324.0683,323.7543,323.9483,14325.0
2020-09-01 15:20:00,350.79,351.12,350.64,350.7,16704.0,323.976,324.2808,323.8374,323.8929,16704.0
2020-09-01 15:30:00,350.72,350.94,350.63,350.86,20423.0,323.9113,324.1145,323.8282,324.0406,20423.0
2020-09-01 15:40:00,350.88,351.49,350.84,350.94,29596.0,324.0591,324.6225,324.0222,324.1145,29596.0
2020-09-01 15:50:00,350.84,351.45,350.59,351.45,73336.0,324.0222,324.5855,323.7913,324.5855,73336.0
2020-09-02 09:30:00,353.92,356.18,353.03,356.13,95489.0,326.8667,328.954,326.0448,328.9078,95489.0
2020-09-02 09:40:00,356.11,356.55,352.85,354.54,50740.0,328.8893,329.2957,325.8785,327.4393,50740.0
2020-09-02 09:50:00,354.49,354.7,352.67,352.8,34957.0,327.3932,327.5871,325.7123,325.8323,34957.0
2020-09-02 10:00:00,352.07,353.18,352.04,352.4,24809.0,325.1581,326.1833,325.1304,325.4629,24809.0
2020-09-02 10:10:00,352.35,353.09,351.52,351.59,24215.0,325.4167,326.1002,324.6502,324.7148,24215.0
2020-09-02 10:20:00,351.5,353.2,351.31,352.79,40849.0,324.6317,326.2018,324.4562,325.8231,40849.0
2020-09-02 10:30:00,352.65,353.03,352.55,352.64,21297.0,325.6938,326.0448,325.6014,325.6846,21297.0
2020-09-02 10:40:00,352.67,353.17,352.54,352.95,16034.0,325.7123,326.1741,325.5922,325.9709,16034.0
2020-09-02 10:50:00,353.12,353.47,352.85,353.13,13893.0,326.1279,326.4511,325.8785,326.1371,13893.0
2020-09-02 11:00:00,353.34,353.49,352.79,352.94,21204.0,326.3311,326.4696,325.8231,325.9616,21204.0
2020-09-02 11:10:00,353.02,353.24,352.46,352.84,20467.0,326.0355,326.2387,325.5183,325.8693,20467.0
2020-09-02 11:20:00,352.92,353.11,352.37,352.54,14881.0,325.9432,326.1186,325.4352,325.5922,14881.0
2020-09-02 11:30:00,352.54,353.11,352.52,352.59,12971.0,325.5922,326.1186,325.5737,325.6384,12971.0
2020-09-02 11:40:00,352.64,353.43,352.51,353.36,15392.0,325.6846,326.4142,325.5645,326.3495,15392.0
2020-09-02 11:50:00,353.4,354.24,353.4,353.97,19466.0,326.3865,327.1623,326.3865,326.9129,19466.0
2020-09-02 12:00:00,353.9,354.65,353.69,354.6,17845.0,326.8483,327.5409,326.6543,327.4947,17845.0
2020-09-02 12:10:00,354.57,354.57,353.59,354.24,38294.0,327.467,327.467,326.5619,327.1623,38294.0
2020-09-02 12:20:00,354.2,354.55,354.08,354.51,15829.0,327.1253,327.4486,327.0145,327.4116,15829.0
2020-09-02 12:30:00,354.57,355.94,354.44,355.89,44310.0,327.467,328.7323,327.347,328.6861,44310.0
2020-09-02 12:40:00,355.89,355.97,355.54,355.84,28133.0,328.6861,328.76,328.3629,328.64,28133.0
2020-09-02 12:50:00,355.85,356.3,355.59,356.2,21747.0,328.6492,329.0648,328.4091,328.9724,21747.0
2020-09-02 13:00:00,356.25,357.72,356.11,357.67,63732.0,329.0186,330.3763,328.8893,330.3301,63732.0
2020-09-02 13:10:00,357.61,357.97,357.33,357.91,46499.0,330.2747,330.6071,330.0161,330.5517,46499.0
2020-09-02 13:20:00,357.94,358.33,357.78,358.04,40640.0,330.5794,330.9396,330.4317,330.6718,40640.0
2020-09-02 13:30:00,358.1,359.09,358.05,358.9,39791.0,330.7272,331.6415,330.681,331.4661,39791.0
2020-09-02 13:40:00,358.77,358.93,357.99,358.32,45224.0,331.346,331.4938,330.6256,330.9304,45224.0
2020-09-02 13:50:00,358.29,358.95,358.26,358.93,26595.0,330.9027,331.5122,330.875,331.4938,26595.0
2020-09-02 14:00:00,358.95,358.98,357.55,358.1,54003.0,331.5122,331.5399,330.2193,330.7272,54003.0
2020-09-02 14:10:00,358.16,358.74,358.09,358.67,20543.0,330.7826,331.3183,330.718,331.2536,20543.0
2020-09-02 14:20:00,358.66,358.96,358.27,358.75,16840.0,331.2444,331.5215,330.8842,331.3275,16840.0
2020-09-02 14:30:00,358.77,358.78,357.86,358.02,12620.0,331.346,331.3552,330.5056,330.6533,12620.0
2020-09-02 14:40:00,358.03,358.12,357.69,357.96,13503.0,330.6626,330.7457,330.3485,330.5979,13503.0
2020-09-02 14:50:00,358.11,358.33,357.93,358.19,12848.0,330.7364,330.9396,330.5702,330.8103,12848.0
2020-09-02 15:00:00,358.19,358.33,358.06,358.18,15763.0,330.8103,330.9396,330.6903,330.8011,15763.0
2020-09-02 15:10:00,358.17,358.8,358.16,358.8,32338.0,330.7919,331.3737,330.7826,331.3737,32338.0
2020-09-02 15:20:00,358.79,359.06,358.59,358.93,21921.0,331.3645,331.6138,331.1798,331.4938,21921.0
2020-09-02 15:30:00,358.92,359.39,358.58,358.73,39625.0,331.4845,331.9186,331.1705,331.3091,39625.0
2020-09-02 15:40:00,358.72,359.92,358.6,359.81,32572.0,331.2998,332.4081,331.189,332.3065,32572.0
2020-09-02 15:50:00,359.83,359.83,358.58,358.83,111395.0,332.325,332.325,331.1705,331.4014,111395.0
2020-09-03 09:30:00,363.07,363.67,360.0,360.97,138909.0,335.3173,335.8714,332.482,333.3778,138909.0
2020-09-03 09:40:00,360.97,361.49,359.13,359.38,61615.0,333.3778,333.8581,331.6785,331.9094,61615.0
2020-09-03 09:50:00,359.3,361.68,359.29,360.59,42785.0,331.8355,334.0336,331.8262,333.0269,42785.0
2020-09-03 10:00:00,360.53,362.07,360.47,361.13,38461.0,332.9715,334.3937,332.916,333.5256,38461.0
2020-09-03 10:10:00,360.99,361.24,359.22,359.59,38561.0,333.3963,333.6272,331.7616,332.1033,38561.0
2020-09-03 10:20:00,359.56,359.57,357.29,357.91,46140.0,332.0756,332.0848,329.9791,330.5517,46140.0
2020-09-03 10:30:00,357.9,357.9,356.5,356.78,40345.0,330.5425,330.5425,329.2495,329.5081,40345.0
2020-09-03 10:40:00,356.9,357.06,356.15,356.51,33236.0,329.6189,329.7667,328.9263,329.2587,33236.0
2020-09-03 10:50:00,356.34,356.85,355.97,356.34,56442.0,329.1017,329.5728,328.76,329.1017,56442.0
2020-09-03 11:00:00,356.51,356.51,352.93,353.69,52179.0,329.2587,329.2587,325.9524,326.6543,52179.0
2020-09-03 11:10:00,353.63,354.42,349.27,349.57,109510.0,326.5989,327.3285,322.5722,322.8492,109510.0
2020-09-03 11:20:00,349.51,350.7,348.53,350.22,95530.0,322.7938,323.8929,321.8887,323.4495,95530.0
2020-09-03 11:30:00,350.25,352.39,349.76,352.28,93041.0,323.4773,325.4537,323.0247,325.3521,93041.0
2020-09-03 11:40:00,352.31,353.67,352.1,352.64,57132.0,325.3798,326.6358,325.1858,325.6846,57132.0
2020-09-03 11:50:00,352.97,353.05,351.22,351.56,25813.0,325.9893,326.0632,324.3731,324.6871,25813.0
2020-09-03 12:00:00,351.49,351.65,350.08,350.53,25883.0,324.6225,324.7702,323.3202,323.7359,25883.0
2020-09-03 12:10:00,350.66,351.62,350.44,351.22,26533.0,323.8559,324.7425,323.6527,324.3731,26533.0
2020-09-03 12:20:00,351.0,351.0,349.81,349.81,22951.0,324.1699,324.1699,323.0709,323.0709,22951.0
2020-09-03 12:30:00,350.01,350.28,348.9,349.98,29828.0,323.2556,323.505,322.2304,323.2279,29828.0
2020-09-03 12:40:00,350.06,350.07,348.51,348.61,37964.0,323.3018,323.311,321.8703,321.9626,37964.0
2020-09-03 12:50:00,348.79,349.92,348.61,348.7,26509.0,322.1289,323.1725,321.9626,322.0457,26509.0
2020-09-03 13:00:00,348.69,348.81,347.08,347.75,42930.0,322.0365,322.1473,320.5496,321.1684,42930.0
2020-09-03 13:10:00,347.78,348.59,347.62,347.71,23435.0,321.1961,321.9441,321.0483,321.1314,23435.0
2020-09-03 13:20:00,347.79,349.33,347.59,349.06,28908.0,321.2053,322.6276,321.0206,322.3782,28908.0
2020-09-03 13:30:00,348.98,349.1,347.6,347.64,27172.0,322.3043,322.4152,321.0298,321.0668,27172.0
2020-09-03 13:40:00,347.77,348.02,346.92,346.98,20696.0,321.1868,321.4177,320.4018,320.4572,20696.0
2020-09-03 13:50:00,347.09,348.57,347.02,347.87,38542.0,320.5588,321.9257,320.4942,321.2792,38542.0
2020-09-03 14:00:00,347.87,348.92,347.45,348.24,21365.0,321.2792,322.2489,320.8913,321.6209,21365.0
2020-09-03 14:10:00,348.3,348.81,347.76,347.93,19354.0,321.6763,322.1473,321.1776,321.3346,19354.0
2020-09-03 14:20:00,348.17,348.5,347.56,348.22,21965.0,321.5562,321.861,320.9929,321.6024,21965.0
2020-09-03 14:30:00,348.3,350.19,348.21,349.56,29685.0,321.6763,323.4218,321.5932,322.84,29685.0
2020-09-03 14:40:00,349.55,349.65,348.35,348.52,22320.0,322.8308,322.9231,321.7225,321.8795,22320.0
2020-09-03 14:50:00,348.69,349.06,347.47,347.47,28590.0,322.0365,322.3782,320.9098,320.9098,28590.0
2020-09-03 15:00:00,347.26,347.89,346.75,346.91,31274.0,320.7158,321.2977,320.2448,320.3926,31274.0
2020-09-03 15:10:00,346.97,347.5,346.5,346.61,57351.0,320.448,320.9375,320.0139,320.1155,57351.0
2020-09-03 15:20:00,346.51,346.75,345.64,345.91,47535.0,320.0231,320.2448,319.2196,319.469,47535.0
2020-09-03 15:30:00,345.79,347.17,345.52,346.64,54793.0,319.3582,320.6327,319.1088,320.1432,54793.0
2020-09-03 15:40:00,346.66,347.2,345.9,345.94,78029.0,320.1617,320.6604,319.4598,319.4967,78029.0
2020-09-03 15:50:00,346.04,348.63,345.73,348.34,188198.0,319.5891,321.9811,319.3028,321.7133,188198.0
2020-09-04 09:30:00,353.89,353.98,350.76,351.88,97074.0,326.839,326.9221,323.9483,324.9827,97074.0
2020-09-04 09:40:00,351.93,352.43,350.3,350.69,67584.0,325.0288,325.4906,323.5234,323.8836,67584.0
2020-09-04 09:50:00,350.8,351.27,348.45,349.07,55153.0,323.9852,324.4193,321.8148,322.3875,55153.0
2020-09-04 10:00:00,349.42,349.45,346.76,347.39,70655.0,322.7107,322.7384,320.254,320.8359,70655.0
2020-09-04 10:10:00,347.41,347.89,342.76,342.76,80221.0,320.8543,321.2977,316.5598,316.5598,80221.0
2020-09-04 10:20:00,342.92,345.0,342.51,343.48,50224.0,316.7076,318.6286,316.3289,317.2247,50224.0
2020-09-04 10:30:00,343.76,344.28,341.17,342.29,45696.0,317.4833,317.9636,315.0913,316.1257,45696.0
2020-09-04 10:40:00,342.15,343.2,340.4,343.01,42174.0,315.9964,316.9661,314.3802,316.7907,42174.0
2020-09-04 10:50:00,342.97,344.46,341.37,344.46,35852.0,316.7537,318.1298,315.276,318.1298,35852.0
2020-09-04 11:00:00,344.5,344.76,343.2,343.59,41552.0,318.1668,318.4069,316.9661,317.3263,41552.0
2020-09-04 11:10:00,343.73,344.09,342.6,342.91,27210.0,317.4556,317.7881,316.412,316.6983,27210.0
2020-09-04 11:20:00,342.92,342.92,340.87,341.55,40011.0,316.7076,316.7076,314.8143,315.4423,40011.0
2020-09-04 11:30:00,342.01,343.53,342.01,343.09,19586.0,315.8671,317.2709,315.8671,316.8646,19586.0
2020-09-04 11:40:00,343.1,343.69,342.24,342.88,23524.0,316.8738,317.4187,316.0795,316.6706,23524.0
2020-09-04 11:50:00,342.92,344.13,342.59,343.6,13303.0,316.7076,317.8251,316.4028,317.3356,13303.0
2020-09-04 12:00:00,343.49,344.13,343.23,343.23,23197.0,317.234,317.8251,316.9939,316.9939,23197.0
2020-09-04 12:10:00,343.4,343.85,342.0,342.49,21367.0,317.1509,317.5665,315.8579,316.3104,21367.0
2020-09-04 12:20:00,342.6,344.01,342.32,343.69,20230.0,316.412,317.7142,316.1534,317.4187,20230.0
2020-09-04 12:30:00,343.66,344.39,343.56,344.19,22698.0,317.391,318.0652,317.2986,317.8805,22698.0
2020-09-04 12:40:00,344.3,344.97,344.19,344.56,23180.0,317.9821,318.6009,317.8805,318.2222,23180.0
2020-09-04 12:50:00,344.53,345.15,344.0,345.1,26344.0,318.1945,318.7671,317.705,318.7209,26344.0
2020-09-04 13:00:00,345.18,345.18,343.58,343.85,26242.0,318.7948,318.7948,317.3171,317.5665,26242.0
2020-09-04 13:10:00,343.72,344.07,342.5,342.61,16759.0,317.4464,317.7696,316.3197,316.4212,16759.0
2020-09-04 13:20:00,342.74,343.85,342.74,343.37,14101.0,316.5413,317.5665,316.5413,317.1232,14101.0
2020-09-04 13:30:00,343.26,344.08,342.95,344.0,16944.0,317.0216,317.7789,316.7353,317.705,16944.0
2020-09-04 13:40:00,344.01,344.56,343.67,344.25,10695.0,317.7142,318.2222,317.4002,317.9359,10695.0
2020-09-04 13:50:00,344.23,344.62,343.6,344.2,10808.0,317.9174,318.2776,317.3356,317.8897,10808.0
2020-09-04 14:00:00,344.17,344.17,343.5,344.0,12643.0,317.862,317.862,317.2432,317.705,12643.0
2020-09-04 14:10:00,343.86,344.97,343.6,344.75,18564.0,317.5757,318.6009,317.3356,318.3977,18564.0
2020-09-04 14:20:00,344.65,345.58,344.36,345.51,23586.0,318.3053,319.1642,318.0375,319.0996,23586.0
2020-09-04 14:30:00,345.46,346.52,345.13,346.52,18222.0,319.0534,320.0324,318.7486,320.0324,18222.0
2020-09-04 14:40:00,346.48,348.16,346.47,347.4,26462.0,319.9954,321.547,319.9862,320.8451,26462.0
2020-09-04 14:50:00,347.37,347.94,346.97,347.76,18288.0,320.8174,321.3438,320.448,321.1776,18288.0
2020-09-04 15:00:00,347.7,348.06,347.13,347.8,25476.0,321.1222,321.4547,320.5957,321.2145,25476.0
2020-09-04 15:10:00,347.74,347.92,346.86,347.68,27352.0,321.1591,321.3254,320.3464,321.1037,27352.0
2020-09-04 15:20:00,347.63,348.39,347.57,347.95,33986.0,321.0575,321.7594,321.0021,321.3531,33986.0
2020-09-04 15:30:00,347.78,348.23,346.6,346.98,29389.0,321.1961,321.6117,320.1063,320.4572,29389.0
2020-09-04 15:40:00,347.03,347.46,346.1,346.18,25521.0,320.5034,320.9005,319.6445,319.7184,25521.0
2020-09-04 15:50:00,345.92,347.21,345.42,346.43,84197.0,319.4782,320.6696,319.0165,319.9493,84197.0
2020-09-08 09:30:00,343.79,344.92,342.55,343.39,102811.0,317.5111,318.5547,316.3658,317.1416,102811.0
2020-09-08 09:40:00,343.38,343.38,339.0,340.24,56625.0,317.1324,317.1324,313.0872,314.2324,56625.0
2020-09-08 09:50:00,340.47,341.62,339.49,341.38,38291.0,314.4448,315.5069,313.5397,315.2853,38291.0
2020-09-08 10:00:00,341.56,341.56,339.66,340.49,26789.0,315.4515,315.4515,313.6967,314.4633,26789.0
2020-09-08 10:10:00,340.56,342.2,340.55,341.34,27403.0,314.5279,316.0426,314.5187,315.2483,27403.0
2020-09-08 10:20:00,341.4,343.0,340.83,342.81,42426.0,315.3037,316.7814,314.7773,316.606,42426.0
2020-09-08 10:30:00,342.7,343.0,341.52,342.54,26441.0,316.5044,316.7814,315.4146,316.3566,26441.0
2020-09-08 10:40:00,342.84,343.0,340.42,340.43,22322.0,316.6337,316.7814,314.3986,314.4079,22322.0
2020-09-08 10:50:00,340.51,341.34,340.31,340.43,20833.0,314.4818,315.2483,314.2971,314.4079,20833.0
2020-09-08 11:00:00,340.44,341.45,340.0,340.91,22752.0,314.4171,315.3499,314.0108,314.8512,22752.0
2020-09-08 11:10:00,341.08,341.73,341.02,341.17,10913.0,315.0082,315.6085,314.9528,315.0913,10913.0
2020-09-08 11:20:00,341.12,341.12,340.28,340.72,27040.0,315.0451,315.0451,314.2694,314.6757,27040.0
2020-09-08 11:30:00,340.81,340.9,339.36,339.64,24937.0,314.7588,314.842,313.4197,313.6783,24937.0
2020-09-08 11:40:00,339.64,340.1,339.42,340.02,19497.0,313.6783,314.1031,313.4751,314.0292,19497.0
2020-09-08 11:50:00,340.08,340.43,339.44,340.31,19217.0,314.0846,314.4079,313.4936,314.2971,19217.0
2020-09-08 12:00:00,340.08,341.1,340.03,340.84,14126.0,314.0846,315.0267,314.0385,314.7865,14126.0
2020-09-08 12:10:00,340.88,340.98,340.5,340.74,8778.0,314.8235,314.9158,314.4725,314.6942,8778.0
2020-09-08 12:20:00,340.77,340.9,339.94,340.04,9329.0,314.7219,314.842,313.9553,314.0477,9329.0
2020-09-08 12:30:00,340.05,340.5,339.89,340.19,17783.0,314.0569,314.4725,313.9092,314.1862,17783.0
2020-09-08 12:40:00,340.16,340.85,339.9,340.84,18082.0,314.1585,314.7958,313.9184,314.7865,18082.0
2020-09-08 12:50:00,340.81,341.2,340.74,341.03,13407.0,314.7588,315.119,314.6942,314.962,13407.0
2020-09-08 13:00:00,340.98,341.1,340.64,340.76,12796.0,314.9158,315.0267,314.6018,314.7127,12796.0
2020-09-08 13:10:00,340.68,341.49,340.53,341.46,11934.0,314.6388,315.3869,314.5002,315.3592,11934.0
2020-09-08 13:20:00,341.48,341.71,340.99,341.0,10654.0,315.3776,315.59,314.9251,314.9343,10654.0
2020-09-08 13:30:00,340.99,341.67,340.8,341.67,14940.0,314.9251,315.5531,314.7496,315.5531,14940.0
2020-09-08 13:40:00,341.69,343.0,341.63,342.79,54535.0,315.5716,316.7814,315.5162,316.5875,54535.0
2020-09-08 13:50:00,342.8,342.9,341.82,341.95,14441.0,316.5967,316.6891,315.6916,315.8117,14441.0
2020-09-08 14:00:00,341.95,342.09,341.11,341.41,12137.0,315.8117,315.941,315.0359,315.313,12137.0
2020-09-08 14:10:00,341.55,341.97,340.86,341.13,15292.0,315.4423,315.8302,314.805,315.0544,15292.0
2020-09-08 14:20:00,341.09,341.19,340.83,340.95,18826.0,315.0174,315.1098,314.7773,314.8881,18826.0
2020-09-08 14:30:00,340.88,340.9,339.75,339.91,34313.0,314.8235,314.842,313.7799,313.9276,34313.0
2020-09-08 14:40:00,339.95,340.07,339.05,339.63,24880.0,313.9646,314.0754,313.1334,313.669,24880.0
2020-09-08 14:50:00,339.59,340.0,338.75,339.86,20423.0,313.6321,314.0108,312.8563,313.8815,20423.0
2020-09-08 15:00:00,339.68,339.74,338.18,338.6,27080.0,313.7152,313.7706,312.3299,312.7178,27080.0
2020-09-08 15:10:00,338.63,339.47,338.46,339.05,26984.0,312.7455,313.5213,312.5885,313.1334,26984.0
2020-09-08 15:20:00,339.1,339.89,339.07,339.5,29701.0,313.1795,313.9092,313.1518,313.549,29701.0
2020-09-08 15:30:00,339.47,340.03,339.13,339.6,24019.0,313.5213,314.0385,313.2073,313.6413,24019.0
2020-09-08 15:40:00,339.7,339.74,338.27,339.08,49551.0,313.7337,313.7706,312.413,313.1611,49551.0
2020-09-08 15:50:00,339.03,339.04,338.2,338.87,111300.0,313.1149,313.1241,312.3483,312.9671,111300.0
2020-09-09 09:30:00,340.89,341.97,340.39,340.9,75518.0,314.8327,315.8302,314.3709,314.842,75518.0
2020-09-09 09:40:00,340.89,343.47,340.64,342.82,44547.0,314.8327,317.2155,314.6018,316.6152,44547.0
2020-09-09 09:50:00,342.77,343.22,341.7,342.38,48476.0,316.569,316.9846,315.5808,316.2088,48476.0
2020-09-09 10:00:00,342.57,343.79,342.48,342.97,40906.0,316.3843,317.5111,316.3012,316.7537,40906.0
2020-09-09 10:10:00,343.03,343.53,342.44,342.61,49170.0,316.8091,317.2709,316.2642,316.4212,49170.0
2020-09-09 10:20:00,342.47,345.58,342.41,345.45,78946.0,316.292,319.1642,316.2365,319.0442,78946.0
2020-09-09 10:30:00,345.44,346.02,345.36,346.02,30375.0,319.0349,319.5706,318.961,319.5706,30375.0
2020-09-09 10:40:00,345.93,346.98,345.74,345.86,27834.0,319.4875,320.4572,319.312,319.4228,27834.0
2020-09-09 10:50:00,346.17,346.63,345.84,346.25,17605.0,319.7091,320.134,319.4044,319.783,17605.0
2020-09-09 11:00:00,346.43,347.41,345.97,345.98,26869.0,319.9493,320.8543,319.5244,319.5336,26869.0
2020-09-09 11:10:00,345.92,346.73,345.78,346.02,23037.0,319.4782,320.2263,319.3489,319.5706,23037.0
2020-09-09 11:20:00,346.06,347.17,346.0,347.04,16163.0,319.6075,320.6327,319.5521,320.5126,16163.0
2020-09-09 11:30:00,346.95,347.14,346.57,346.86,14415.0,320.4295,320.605,320.0786,320.3464,14415.0
2020-09-09 11:40:00,346.86,347.26,346.38,346.96,14525.0,320.3464,320.7158,319.9031,320.4387,14525.0
2020-09-09 11:50:00,347.11,347.11,346.41,346.47,10310.0,320.5773,320.5773,319.9308,319.9862,10310.0
2020-09-09 12:00:00,346.5,346.79,346.41,346.59,11336.0,320.0139,320.2817,319.9308,320.097,11336.0
2020-09-09 12:10:00,346.61,346.7,346.32,346.36,14421.0,320.1155,320.1986,319.8477,319.8846,14421.0
2020-09-09 12:20:00,346.5,346.63,346.17,346.34,9705.0,320.0139,320.134,319.7091,319.8661,9705.0
2020-09-09 12:30:00,346.32,346.96,346.28,346.91,8109.0,319.8477,320.4387,319.8107,320.3926,8109.0
2020-09-09 12:40:00,346.86,347.1,346.68,346.96,10067.0,320.3464,320.568,320.1801,320.4387,10067.0
2020-09-09 12:50:00,346.94,346.98,346.74,346.84,9916.0,320.4203,320.4572,320.2356,320.3279,9916.0
2020-09-09 13:00:00,346.91,347.19,346.82,347.12,27534.0,320.3926,320.6512,320.3094,320.5865,27534.0
2020-09-09 13:10:00,347.12,347.61,346.78,346.98,18667.0,320.5865,321.0391,320.2725,320.4572,18667.0
2020-09-09 13:20:00,346.92,347.49,346.85,347.24,16543.0,320.4018,320.9282,320.3371,320.6973,16543.0
2020-09-09 13:30:00,347.38,348.27,347.03,348.27,23010.0,320.8266,321.6486,320.5034,321.6486,23010.0
2020-09-09 13:40:00,348.27,348.63,347.69,348.05,15413.0,321.6486,321.9811,321.1129,321.4454,15413.0
2020-09-09 13:50:00,348.05,348.22,347.67,347.83,9728.0,321.4454,321.6024,321.0945,321.2422,9728.0
2020-09-09 14:00:00,347.91,348.11,347.64,347.91,13405.0,321.3161,321.5008,321.0668,321.3161,13405.0
2020-09-09 14:10:00,347.96,348.59,347.82,348.52,13572.0,321.3623,321.9441,321.233,321.8795,13572.0
2020-09-09 14:20:00,348.58,348.58,347.76,347.76,12227.0,321.9349,321.9349,321.1776,321.1776,12227.0
2020-09-09 14:30:00,347.91,348.96,347.91,348.83,11413.0,321.3161,322.2859,321.3161,322.1658,11413.0
2020-09-09 14:40:00,348.91,349.14,348.73,348.74,21275.0,322.2397,322.4521,322.0734,322.0827,21275.0
2020-09-09 14:50:00,348.92,349.24,348.67,348.96,12755.0,322.2489,322.5445,322.018,322.2859,12755.0
2020-09-09 15:00:00,348.83,349.5,348.82,349.41,14637.0,322.1658,322.7846,322.1566,322.7015,14637.0
2020-09-09 15:10:00,349.48,349.52,349.14,349.47,17482.0,322.7661,322.8031,322.4521,322.7569,17482.0
2020-09-09 15:20:00,349.52,349.7,348.83,348.94,25056.0,322.8031,322.9693,322.1658,322.2674,25056.0
2020-09-09 15:30:00,348.83,349.34,347.79,347.85,21459.0,322.1658,322.6368,321.2053,321.2607,21459.0
2020-09-09 15:40:00,347.83,348.3,347.12,347.65,28805.0,321.2422,321.6763,320.5865,321.076,28805.0
2020-09-09 15:50:00,347.67,348.01,346.16,346.42,86464.0,321.0945,321.4085,319.6999,319.94,86464.0
2020-09-10 09:30:00,346.27,348.0,346.27,347.63,75608.0,319.8015,321.3992,319.8015,321.0575,75608.0
2020-09-10 09:40:00,347.65,347.69,346.11,346.39,45234.0,321.076,321.1129,319.6537,319.9123,45234.0
2020-09-10 09:50:00,346.48,347.54,346.04,346.52,17662.0,319.9954,320.9744,319.5891,320.0324,17662.0
2020-09-10 10:00:00,346.61,346.68,345.29,345.62,21988.0,320.1155,320.1801,318.8964,319.2012,21988.0
2020-09-10 10:10:00,345.79,346.07,345.55,345.92,25135.0,319.3582,319.6168,319.1365,319.4782,25135.0
2020-09-10 10:20:00,345.83,346.14,345.5,346.0,30063.0,319.3951,319.6814,319.0903,319.5521,30063.0
2020-09-10 10:30:00,346.09,347.2,345.88,346.62,38215.0,319.6352,320.6604,319.4413,320.1247,38215.0
2020-09-10 10:40:00,346.59,346.59,344.52,344.78,42218.0,320.097,320.097,318.1853,318.4254,42218.0
2020-09-10 10:50:00,344.9,345.18,343.8,343.85,27271.0,318.5362,318.7948,317.5203,317.5665,27271.0
2020-09-10 11:00:00,343.65,344.53,343.3,344.0,23003.0,317.3818,318.1945,317.0585,317.705,23003.0
2020-09-10 11:10:00,344.02,344.79,343.99,344.65,12743.0,317.7235,318.4346,317.6958,318.3053,12743.0
2020-09-10 11:20:00,344.8,345.86,344.66,345.72,18685.0,318.4438,319.4228,318.3145,319.2935,18685.0
2020-09-10 11:30:00,345.74,346.0,345.06,345.87,17262.0,319.312,319.5521,318.684,319.4321,17262.0
2020-09-10 11:40:00,345.69,346.0,345.19,345.7,10150.0,319.2658,319.5521,318.804,319.2751,10150.0
2020-09-10 11:50:00,345.76,346.12,344.36,344.97,12848.0,319.3305,319.6629,318.0375,318.6009,12848.0
2020-09-10 12:00:00,344.89,344.99,343.78,344.12,11479.0,318.527,318.6193,317.5018,317.8158,11479.0
2020-09-10 12:10:00,344.13,344.29,343.5,343.99,14948.0,317.8251,317.9728,317.2432,317.6958,14948.0
2020-09-10 12:20:00,343.95,343.95,343.22,343.69,12581.0,317.6588,317.6588,316.9846,317.4187,12581.0
2020-09-10 12:30:00,343.63,344.66,342.57,342.79,24504.0,317.3633,318.3145,316.3843,316.5875,24504.0
2020-09-10 12:40:00,342.81,343.32,342.58,343.24,13895.0,316.606,317.077,316.3935,317.0031,13895.0
2020-09-10 12:50:00,343.3,344.29,343.27,344.0,5448.0,317.0585,317.9728,317.0308,317.705,5448.0
2020-09-10 13:00:00,343.97,344.54,343.63,344.31,12021.0,317.6773,318.2037,317.3633,317.9913,12021.0
2020-09-10 13:10:00,344.18,344.52,343.91,344.49,5881.0,317.8712,318.1853,317.6219,318.1575,5881.0
2020-09-10 13:20:00,344.63,344.63,343.75,344.05,6942.0,318.2868,318.2868,317.4741,317.7512,6942.0
2020-09-10 13:30:00,344.0,344.44,343.62,343.83,7551.0,317.705,318.1114,317.354,317.548,7551.0
2020-09-10 13:40:00,343.81,344.1,343.51,343.73,9457.0,317.5295,317.7974,317.2525,317.4556,9457.0
2020-09-10 13:50:00,343.81,344.02,343.35,343.42,9944.0,317.5295,317.7235,317.1047,317.1693,9944.0
2020-09-10 14:00:00,343.34,344.17,343.31,343.8,9583.0,317.0954,317.862,317.0677,317.5203,9583.0
2020-09-10 14:10:00,343.89,343.97,342.12,342.36,22832.0,317.6034,317.6773,315.9687,316.1904,22832.0
2020-09-10 14:20:00,342.16,342.4,339.74,339.74,42055.0,316.0056,316.2273,313.7706,313.7706,42055.0
2020-09-10 14:30:00,339.81,341.47,339.73,341.25,22417.0,313.8353,315.3684,313.7614,315.1652,22417.0
2020-09-10 14:40:00,341.12,341.46,340.02,341.41,22962.0,315.0451,315.3592,314.0292,315.313,22962.0
2020-09-10 14:50:00,341.32,341.57,340.56,341.4,15649.0,315.2299,315.4607,314.5279,315.3037,15649.0
2020-09-10 15:00:00,341.34,341.85,339.95,340.13,21480.0,315.2483,315.7193,313.9646,314.1308,21480.0
2020-09-10 15:10:00,340.15,340.57,339.12,339.19,25915.0,314.1493,314.5372,313.198,313.2627,25915.0
2020-09-10 15:20:00,339.34,340.05,338.76,339.86,28643.0,313.4012,314.0569,312.8655,313.8815,28643.0
2020-09-10 15:30:00,339.84,340.5,339.49,340.1,25798.0,313.863,314.4725,313.5397,314.1031,25798.0
2020-09-10 15:40:00,340.03,341.05,339.11,339.54,35750.0,314.0385,314.9805,313.1888,313.5859,35750.0
2020-09-10 15:50:00,339.43,340.37,339.24,339.42,93569.0,313.4843,314.3525,313.3088,313.4751,93569.0
2020-09-11 09:30:00,340.28,340.92,338.26,338.92,59340.0,314.2694,314.8604,312.4038,313.0133,59340.0
2020-09-11 09:40:00,338.85,340.99,338.58,340.67,44423.0,312.9487,314.9251,312.6993,314.6295,44423.0
2020-09-11 09:50:00,340.78,341.57,339.28,339.41,22391.0,314.7311,315.4607,313.3458,313.4659,22391.0
2020-09-11 10:00:00,339.4,339.99,339.02,339.06,13363.0,313.4566,314.0015,313.1057,313.1426,13363.0
2020-09-11 10:10:00,339.08,340.82,338.87,340.77,23084.0,313.1611,314.7681,312.9671,314.7219,23084.0
2020-09-11 10:20:00,341.07,341.47,340.81,341.27,19781.0,314.999,315.3684,314.7588,315.1837,19781.0
2020-09-11 10:30:00,341.18,341.45,340.63,340.63,27250.0,315.1006,315.3499,314.5926,314.5926,27250.0
2020-09-11 10:40:00,340.63,342.37,340.43,342.37,19814.0,314.5926,316.1996,314.4079,316.1996,19814.0
2020-09-11 10:50:00,342.28,343.26,341.99,342.01,38568.0,316.1165,317.0216,315.8486,315.8671,38568.0
2020-09-11 11:00:00,342.0,343.03,341.91,343.03,15075.0,315.8579,316.8091,315.7748,316.8091,15075.0
2020-09-11 11:10:00,342.95,343.0,342.41,342.8,10427.0,316.7353,316.7814,316.2365,316.5967,10427.0
2020-09-11 11:20:00,342.63,342.72,340.87,341.2,18950.0,316.4397,316.5228,314.8143,315.119,18950.0
2020-09-11 11:30:00,341.06,341.16,340.37,340.88,15880.0,314.9897,315.0821,314.3525,314.8235,15880.0
2020-09-11 11:40:00,341.14,341.7,340.94,341.49,11962.0,315.0636,315.5808,314.8789,315.3869,11962.0
2020-09-11 11:50:00,341.65,341.67,341.11,341.24,14574.0,315.5346,315.5531,315.0359,315.156,14574.0
2020-09-11 12:00:00,341.22,341.86,340.94,341.71,25337.0,315.1375,315.7286,314.8789,315.59,25337.0
2020-09-11 12:10:00,341.64,341.78,341.15,341.36,14273.0,315.5254,315.6547,315.0728,315.2668,14273.0
2020-09-11 12:20:00,341.54,341.72,341.07,341.07,9548.0,315.433,315.5993,314.999,314.999,9548.0
2020-09-11 12:30:00,341.07,341.14,340.08,340.12,22567.0,314.999,315.0636,314.0846,314.1216,22567.0
2020-09-11 12:40:00,340.12,340.24,339.33,339.33,16052.0,314.1216,314.2324,313.392,313.392,16052.0
2020-09-11 12:50:00,339.44,339.9,338.51,338.71,14566.0,313.4936,313.9184,312.6346,312.8194,14566.0
2020-09-11 13:00:00,338.84,339.18,338.11,338.39,19478.0,312.9394,313.2534,312.2652,312.5238,19478.0
2020-09-11 13:10:00,338.28,338.33,336.33,337.4,32660.0,312.4222,312.4684,310.6213,311.6095,32660.0
2020-09-11 13:20:00,337.48,337.67,336.78,336.84,10473.0,311.6834,311.8589,311.0369,311.0923,10473.0
2020-09-11 13:30:00,336.9,337.38,336.17,337.19,16880.0,311.1477,311.591,310.4735,311.4155,16880.0
2020-09-11 13:40:00,337.02,337.5,336.84,337.18,11660.0,311.2585,311.7019,311.0923,311.4063,11660.0
2020-09-11 13:50:00,337.12,337.43,336.27,336.27,17791.0,311.3509,311.6372,310.5659,310.5659,17791.0
2020-09-11 14:00:00,336.29,337.44,336.1,337.4,15187.0,310.5843,311.6464,310.4089,311.6095,15187.0
2020-09-11 14:10:00,337.34,338.13,337.13,337.73,15896.0,311.5541,312.2837,311.3601,311.9143,15896.0
2020-09-11 14:20:00,337.49,337.66,337.25,337.45,14757.0,311.6926,311.8496,311.471,311.6557,14757.0
2020-09-11 14:30:00,337.41,338.73,337.4,338.64,18951.0,311.6187,312.8378,311.6095,312.7547,18951.0
2020-09-11 14:40:00,338.77,338.98,338.18,338.32,11086.0,312.8748,313.0687,312.3299,312.4592,11086.0
2020-09-11 14:50:00,338.23,338.97,338.22,338.4,13320.0,312.3761,313.0595,312.3668,312.5331,13320.0
2020-09-11 15:00:00,338.34,338.54,337.54,337.57,19347.0,312.4776,312.6624,311.7388,311.7665,19347.0
2020-09-11 15:10:00,337.57,338.63,337.36,338.62,13408.0,311.7665,312.7455,311.5726,312.7362,13408.0
2020-09-11 15:20:00,338.36,339.64,338.28,339.43,15361.0,312.4961,313.6783,312.4222,313.4843,15361.0
2020-09-11 15:30:00,339.4,340.08,339.09,339.28,26302.0,313.4566,314.0846,313.1703,313.3458,26302.0
2020-09-11 15:40:00,339.37,339.68,338.88,339.19,28692.0,313.4289,313.7152,312.9764,313.2627,28692.0
2020-09-11 15:50:00,339.12,339.36,338.52,339.03,71653.0,313.198,313.4197,312.6439,313.1149,71653.0
2020-09-14 09:30:00,340.81,342.65,340.47,341.03,57755.0,314.7588,316.4582,314.4448,314.962,57755.0
2020-09-14 09:40:00,341.1,342.66,341.05,342.06,38853.0,315.0267,316.4674,314.9805,315.9133,38853.0
2020-09-14 09:50:00,342.15,342.75,341.46,342.09,24869.0,315.9964,316.5505,315.3592,315.941,24869.0
2020-09-14 10:00:00,342.03,343.2,341.95,343.06,17234.0,315.8856,316.9661,315.8117,316.8369,17234.0
2020-09-14 10:10:00,342.89,343.53,342.38,343.38,21173.0,316.6798,317.2709,316.2088,317.1324,21173.0
2020-09-14 10:20:00,343.31,343.77,342.82,343.21,26507.0,317.0677,317.4926,316.6152,316.9754,26507.0
2020-09-14 10:30:00,343.18,344.22,342.88,343.68,31531.0,316.9477,317.9082,316.6706,317.4095,31531.0
2020-09-14 10:40:00,343.58,343.77,343.19,343.42,16059.0,317.3171,317.4926,316.9569,317.1693,16059.0
2020-09-14 10:50:00,343.33,343.49,342.9,343.03,14985.0,317.0862,317.234,316.6891,316.8091,14985.0
2020-09-14 11:00:00,343.05,344.84,342.93,344.23,36966.0,316.8276,318.4808,316.7168,317.9174,36966.0
2020-09-14 11:10:00,344.06,344.55,343.41,343.99,16282.0,317.7604,318.213,317.1601,317.6958,16282.0
2020-09-14 11:20:00,344.13,344.24,343.5,343.7,14540.0,317.8251,317.9267,317.2432,317.4279,14540.0
2020-09-14 11:30:00,343.74,343.79,342.75,342.99,18678.0,317.4649,317.5111,316.5505,316.7722,18678.0
2020-09-14 11:40:00,343.25,344.18,343.16,343.67,16329.0,317.0123,317.8712,316.9292,317.4002,16329.0
2020-09-14 11:50:00,343.63,344.16,343.53,343.72,12109.0,317.3633,317.8528,317.2709,317.4464,12109.0
2020-09-14 12:00:00,343.64,344.19,343.54,343.77,9326.0,317.3725,317.8805,317.2802,317.4926,9326.0
2020-09-14 12:10:00,343.7,343.9,343.13,343.67,14448.0,317.4279,317.6126,316.9015,317.4002,14448.0
2020-09-14 12:20:00,343.61,343.83,343.43,343.68,9691.0,317.3448,317.548,317.1786,317.4095,9691.0
2020-09-14 12:30:00,343.75,343.87,343.41,343.51,8278.0,317.4741,317.5849,317.1601,317.2525,8278.0
2020-09-14 12:40:00,343.53,343.77,343.23,343.38,15350.0,317.2709,317.4926,316.9939,317.1324,15350.0
2020-09-14 12:50:00,343.38,343.65,342.91,343.2,15860.0,317.1324,317.3818,316.6983,316.9661,15860.0
2020-09-14 13:00:00,343.25,343.41,342.61,342.62,15925.0,317.0123,317.1601,316.4212,316.4305,15925.0
2020-09-14 13:10:00,342.62,342.85,342.3,342.37,15877.0,316.4305,316.6429,316.1349,316.1996,15877.0
2020-09-14 13:20:00,342.27,342.9,342.12,342.89,15427.0,316.1072,316.6891,315.9687,316.6798,15427.0
2020-09-14 13:30:00,342.94,343.16,342.09,342.44,15115.0,316.726,316.9292,315.941,316.2642,15115.0
2020-09-14 13:40:00,342.55,343.05,342.48,342.92,11018.0,316.3658,316.8276,316.3012,316.7076,11018.0
2020-09-14 13:50:00,342.93,343.2,342.87,343.16,6925.0,316.7168,316.9661,316.6614,316.9292,6925.0
2020-09-14 14:00:00,343.11,343.47,342.94,343.4,10652.0,316.883,317.2155,316.726,317.1509,10652.0
2020-09-14 14:10:00,343.47,343.59,343.21,343.48,9911.0,317.2155,317.3263,316.9754,317.2247,9911.0
2020-09-14 14:20:00,343.44,343.66,343.22,343.41,9840.0,317.1878,317.391,316.9846,317.1601,9840.0
2020-09-14 14:30:00,343.35,343.93,343.25,343.31,8128.0,317.1047,317.6403,317.0123,317.0677,8128.0
2020-09-14 14:40:00,343.39,343.56,342.72,342.89,10619.0,317.1416,317.2986,316.5228,316.6798,10619.0
2020-09-14 14:50:00,342.98,343.43,342.51,343.11,14336.0,316.763,317.1786,316.3289,316.883,14336.0
2020-09-14 15:00:00,343.17,343.28,342.66,343.03,12459.0,316.9384,317.04,316.4674,316.8091,12459.0
2020-09-14 15:10:00,342.74,343.14,342.51,343.08,15077.0,316.5413,316.9107,316.3289,316.8553,15077.0
2020-09-14 15:20:00,342.97,343.03,342.26,342.96,15883.0,316.7537,316.8091,316.098,316.7445,15883.0
2020-09-14 15:30:00,343.03,343.45,342.65,343.44,18894.0,316.8091,317.197,316.4582,317.1878,18894.0
2020-09-14 15:40:00,343.41,344.15,343.34,344.02,32090.0,317.1601,317.8435,317.0954,317.7235,32090.0
2020-09-14 15:50:00,343.97,343.97,342.78,343.03,65265.0,317.6773,317.6773,316.5783,316.8091,65265.0
2020-09-15 09:30:00,344.89,346.72,344.31,346.44,63559.0,318.527,320.2171,317.9913,319.9585,63559.0
2020-09-15 09:40:00,346.44,346.66,345.04,345.12,68297.0,319.9585,320.1617,318.6655,318.7394,68297.0
2020-09-15 09:50:00,345.46,347.09,345.14,346.61,38030.0,319.0534,320.5588,318.7579,320.1155,38030.0
2020-09-15 10:00:00,346.75,347.76,346.41,346.66,29878.0,320.2448,321.1776,319.9308,320.1617,29878.0
2020-09-15 10:10:00,346.73,346.86,345.85,346.05,29848.0,320.2263,320.3464,319.4136,319.5983,29848.0
2020-09-15 10:20:00,345.94,346.01,344.81,344.91,22142.0,319.4967,319.5614,318.4531,318.5454,22142.0
2020-09-15 10:30:00,344.9,345.38,344.39,344.87,13183.0,318.5362,318.9795,318.0652,318.5085,13183.0
2020-09-15 10:40:00,344.8,345.11,344.42,344.93,9970.0,318.4438,318.7302,318.0929,318.5639,9970.0
2020-09-15 10:50:00,344.93,345.42,344.89,345.42,7111.0,318.5639,319.0165,318.527,319.0165,7111.0
2020-09-15 11:00:00,345.44,345.74,345.22,345.62,11490.0,319.0349,319.312,318.8317,319.2012,11490.0
2020-09-15 11:10:00,345.67,346.03,345.39,346.03,10762.0,319.2473,319.5798,318.9887,319.5798,10762.0
2020-09-15 11:20:00,345.94,346.24,345.61,346.18,8283.0,319.4967,319.7738,319.1919,319.7184,8283.0
2020-09-15 11:30:00,346.35,346.86,346.25,346.85,17614.0,319.8754,320.3464,319.783,320.3371,17614.0
2020-09-15 11:40:00,346.8,346.86,346.07,346.41,11599.0,320.291,320.3464,319.6168,319.9308,11599.0
2020-09-15 11:50:00,346.52,346.52,345.73,346.28,11399.0,320.0324,320.0324,319.3028,319.8107,11399.0
2020-09-15 12:00:00,346.35,346.65,346.24,346.42,10555.0,319.8754,320.1524,319.7738,319.94,10555.0
2020-09-15 12:10:00,346.36,346.51,346.07,346.09,9218.0,319.8846,320.0231,319.6168,319.6352,9218.0
2020-09-15 12:20:00,346.1,346.26,345.89,346.1,14520.0,319.6445,319.7922,319.4505,319.6445,14520.0
2020-09-15 12:30:00,346.01,346.17,345.52,345.69,18625.0,319.5614,319.7091,319.1088,319.2658,18625.0
2020-09-15 12:40:00,345.76,345.76,344.94,344.99,12063.0,319.3305,319.3305,318.5731,318.6193,12063.0
2020-09-15 12:50:00,344.91,345.14,344.64,344.78,9656.0,318.5454,318.7579,318.2961,318.4254,9656.0
2020-09-15 13:00:00,344.78,345.0,344.78,344.83,10096.0,318.4254,318.6286,318.4254,318.4716,10096.0
2020-09-15 13:10:00,344.81,344.89,344.62,344.79,19900.0,318.4531,318.527,318.2776,318.4346,19900.0
2020-09-15 13:20:00,344.86,344.86,344.53,344.56,7636.0,318.4993,318.4993,318.1945,318.2222,7636.0
2020-09-15 13:30:00,344.5,344.8,344.26,344.59,12664.0,318.1668,318.4438,317.9451,318.2499,12664.0
2020-09-15 13:40:00,344.64,344.79,344.53,344.74,7631.0,318.2961,318.4346,318.1945,318.3884,7631.0
2020-09-15 13:50:00,344.78,344.84,344.5,344.51,6696.0,318.4254,318.4808,318.1668,318.176,6696.0
2020-09-15 14:00:00,344.58,344.62,344.06,344.23,9938.0,318.2407,318.2776,317.7604,317.9174,9938.0
2020-09-15 14:10:00,344.34,344.51,344.17,344.32,7681.0,318.019,318.176,317.862,318.0005,7681.0
2020-09-15 14:20:00,344.35,344.51,343.9,344.51,11159.0,318.0282,318.176,317.6126,318.176,11159.0
2020-09-15 14:30:00,344.46,344.48,344.15,344.25,6372.0,318.1298,318.1483,317.8435,317.9359,6372.0
2020-09-15 14:40:00,344.31,344.33,344.0,344.02,15561.0,317.9913,318.0098,317.705,317.7235,15561.0
2020-09-15 14:50:00,344.08,344.16,343.62,343.72,13442.0,317.7789,317.8528,317.354,317.4464,13442.0
2020-09-15 15:00:00,343.77,343.86,343.34,343.42,29519.0,317.4926,317.5757,317.0954,317.1693,29519.0
2020-09-15 15:10:00,343.43,343.54,343.23,343.3,10316.0,317.1786,317.2802,316.9939,317.0585,10316.0
2020-09-15 15:20:00,343.4,343.63,343.17,343.17,13998.0,317.1509,317.3633,316.9384,316.9384,13998.0
2020-09-15 15:30:00,343.18,343.31,342.75,342.89,23733.0,316.9477,317.0677,316.5505,316.6798,23733.0
2020-09-15 15:40:00,342.86,343.6,342.77,343.55,25389.0,316.6521,317.3356,316.569,317.2894,25389.0
2020-09-15 15:50:00,343.54,344.14,343.36,343.88,55272.0,317.2802,317.8343,317.1139,317.5942,55272.0
2020-09-16 09:30:00,347.27,347.92,346.17,347.0,81363.0,320.725,321.3254,319.7091,320.4757,81363.0
2020-09-16 09:40:00,347.06,347.79,346.66,347.75,33814.0,320.5311,321.2053,320.1617,321.1684,33814.0
2020-09-16 09:50:00,347.55,348.53,347.32,348.53,51137.0,320.9836,321.8887,320.7712,321.8887,51137.0
2020-09-16 10:00:00,348.66,348.76,347.86,348.19,42626.0,322.0088,322.1011,321.2699,321.5747,42626.0
2020-09-16 10:10:00,348.21,348.57,347.7,347.92,39005.0,321.5932,321.9257,321.1222,321.3254,39005.0
2020-09-16 10:20:00,347.81,347.81,346.4,346.77,19611.0,321.2238,321.2238,319.9215,320.2633,19611.0
2020-09-16 10:30:00,346.72,346.93,345.63,346.0,27591.0,320.2171,320.411,319.2104,319.5521,27591.0
2020-09-16 10:40:00,346.06,346.5,345.79,345.92,15568.0,319.6075,320.0139,319.3582,319.4782,15568.0
2020-09-16 10:50:00,345.99,346.56,345.99,346.27,8725.0,319.5429,320.0693,319.5429,319.8015,8725.0
2020-09-16 11:00:00,346.22,346.54,346.05,346.2,11102.0,319.7553,320.0508,319.5983,319.7368,11102.0
2020-09-16 11:10:00,346.1,347.26,346.1,347.21,19341.0,319.6445,320.7158,319.6445,320.6696,19341.0
2020-09-16 11:20:00,347.26,347.75,347.22,347.56,13162.0,320.7158,321.1684,320.6789,320.9929,13162.0
2020-09-16 11:30:00,347.46,347.47,346.99,347.07,10019.0,320.9005,320.9098,320.4664,320.5403,10019.0
2020-09-16 11:40:00,347.11,347.27,346.75,346.84,7557.0,320.5773,320.725,320.2448,320.3279,7557.0
2020-09-16 11:50:00,346.86,346.92,346.52,346.77,11355.0,320.3464,320.4018,320.0324,320.2633,11355.0
2020-09-16 12:00:00,346.71,347.34,346.69,347.14,10702.0,320.2078,320.7897,320.1894,320.605,10702.0
2020-09-16 12:10:00,347.1,347.19,346.27,346.36,13753.0,320.568,320.6512,319.8015,319.8846,13753.0
2020-09-16 12:20:00,346.38,346.8,346.33,346.68,7233.0,319.9031,320.291,319.8569,320.1801,7233.0
2020-09-16 12:30:00,346.52,346.77,346.23,346.71,10266.0,320.0324,320.2633,319.7645,320.2078,10266.0
2020-09-16 12:40:00,346.54,346.64,346.22,346.22,6748.0,320.0508,320.1432,319.7553,319.7553,6748.0
2020-09-16 12:50:00,346.27,346.45,346.13,346.43,7892.0,319.8015,319.9677,319.6722,319.9493,7892.0
2020-09-16 13:00:00,346.39,346.86,346.33,346.66,11555.0,319.9123,320.3464,319.8569,320.1617,11555.0
2020-09-16 13:10:00,346.57,346.92,346.38,346.41,9413.0,320.0786,320.4018,319.9031,319.9308,9413.0
2020-09-16 13:20:00,346.3,346.34,345.29,345.31,11341.0,319.8292,319.8661,318.8964,318.9149,11341.0
2020-09-16 13:30:00,345.3,345.57,345.12,345.16,9655.0,318.9056,319.155,318.7394,318.7763,9655.0
2020-09-16 13:40:00,345.18,345.43,345.06,345.41,4348.0,318.7948,319.0257,318.684,319.0072,4348.0
2020-09-16 13:50:00,345.41,346.64,345.36,346.64,17469.0,319.0072,320.1432,318.961,320.1432,17469.0
2020-09-16 14:00:00,346.57,346.93,345.92,346.14,14583.0,320.0786,320.411,319.4782,319.6814,14583.0
2020-09-16 14:10:00,346.21,347.31,345.9,346.85,17593.0,319.7461,320.762,319.4598,320.3371,17593.0
2020-09-16 14:20:00,346.87,347.41,346.83,347.25,13829.0,320.3556,320.8543,320.3187,320.7066,13829.0
2020-09-16 14:30:00,347.27,347.92,346.84,347.86,23042.0,320.725,321.3254,320.3279,321.2699,23042.0
2020-09-16 14:40:00,347.87,348.15,346.78,346.87,25267.0,321.2792,321.5378,320.2725,320.3556,25267.0
2020-09-16 14:50:00,346.8,346.8,346.0,346.46,12310.0,320.291,320.291,319.5521,319.977,12310.0
2020-09-16 15:00:00,346.37,346.92,345.72,345.73,13597.0,319.8938,320.4018,319.2935,319.3028,13597.0
2020-09-16 15:10:00,345.87,346.01,344.84,345.72,28634.0,319.4321,319.5614,318.4808,319.2935,28634.0
2020-09-16 15:20:00,345.6,345.75,344.9,344.99,17916.0,319.1827,319.3212,318.5362,318.6193,17916.0
2020-09-16 15:30:00,344.92,345.44,344.22,344.81,25390.0,318.5547,319.0349,317.9082,318.4531,25390.0
2020-09-16 15:40:00,344.65,345.75,344.29,345.38,25233.0,318.3053,319.3212,317.9728,318.9795,25233.0
2020-09-16 15:50:00,345.42,345.44,343.25,343.71,88687.0,319.0165,319.0349,317.0123,317.4372,88687.0
2020-09-17 09:30:00,339.39,340.93,338.72,339.77,104593.0,313.4474,314.8697,312.8286,313.7983,104593.0
2020-09-17 09:40:00,340.04,340.35,339.64,339.7,38311.0,314.0477,314.334,313.6783,313.7337,38311.0
2020-09-17 09:50:00,339.8,342.27,339.79,341.61,66914.0,313.826,316.1072,313.8168,315.4977,66914.0
2020-09-17 10:00:00,341.71,342.26,340.53,341.79,41829.0,315.59,316.098,314.5002,315.6639,41829.0
2020-09-17 10:10:00,341.53,342.17,340.63,340.66,32923.0,315.4238,316.0149,314.5926,314.6203,32923.0
2020-09-17 10:20:00,340.64,340.8,339.33,340.31,48266.0,314.6018,314.7496,313.392,314.2971,48266.0
2020-09-17 10:30:00,340.31,341.56,340.08,341.01,27880.0,314.2971,315.4515,314.0846,314.9436,27880.0
2020-09-17 10:40:00,341.17,342.59,340.95,342.37,32382.0,315.0913,316.4028,314.8881,316.1996,32382.0
2020-09-17 10:50:00,342.39,342.89,341.81,341.87,21207.0,316.2181,316.6798,315.6824,315.7378,21207.0
2020-09-17 11:00:00,342.01,342.64,342.0,342.27,35504.0,315.8671,316.449,315.8579,316.1072,35504.0
2020-09-17 11:10:00,342.27,342.32,341.3,341.48,27586.0,316.1072,316.1534,315.2114,315.3776,27586.0
2020-09-17 11:20:00,341.32,341.61,340.68,341.03,19956.0,315.2299,315.4977,314.6388,314.962,19956.0
2020-09-17 11:30:00,341.12,341.49,340.64,340.79,19227.0,315.0451,315.3869,314.6018,314.7404,19227.0
2020-09-17 11:40:00,340.84,341.02,339.88,339.98,35646.0,314.7865,314.9528,313.8999,313.9923,35646.0
2020-09-17 11:50:00,339.97,339.97,338.86,339.25,25741.0,313.983,313.983,312.9579,313.3181,25741.0
2020-09-17 12:00:00,339.17,339.41,338.1,338.14,40374.0,313.2442,313.4659,312.256,312.2929,40374.0
2020-09-17 12:10:00,338.16,338.26,336.85,337.26,56320.0,312.3114,312.4038,311.1015,311.4802,56320.0
2020-09-17 12:20:00,337.09,337.17,336.36,337.1,41790.0,311.3232,311.3971,310.649,311.3324,41790.0
2020-09-17 12:30:00,337.06,337.56,336.66,337.32,38387.0,311.2955,311.7573,310.9261,311.5356,38387.0
2020-09-17 12:40:00,337.24,337.36,336.37,336.93,38338.0,311.4617,311.5726,310.6582,311.1754,38338.0
2020-09-17 12:50:00,336.9,338.39,336.62,338.23,43512.0,311.1477,312.5238,310.8891,312.3761,43512.0
2020-09-17 13:00:00,338.19,338.28,337.58,337.78,24389.0,312.3391,312.4222,311.7757,311.9604,24389.0
2020-09-17 13:10:00,337.76,337.85,336.89,337.13,20631.0,311.942,312.0251,311.1385,311.3601,20631.0
2020-09-17 13:20:00,337.04,337.94,337.03,337.85,50963.0,311.277,312.1082,311.2678,312.0251,50963.0
2020-09-17 13:30:00,337.68,338.34,337.68,337.88,15841.0,311.8681,312.4776,311.8681,312.0528,15841.0
2020-09-17 13:40:00,337.9,338.48,337.64,338.48,17743.0,312.0713,312.6069,311.8312,312.6069,17743.0
2020-09-17 13:50:00,338.43,338.8,337.91,338.07,16147.0,312.5608,312.9025,312.0805,312.2283,16147.0
2020-09-17 14:00:00,337.82,338.22,337.66,338.08,14132.0,311.9974,312.3668,311.8496,312.2375,14132.0
2020-09-17 14:10:00,338.09,338.34,337.85,338.1,18302.0,312.2468,312.4776,312.0251,312.256,18302.0
2020-09-17 14:20:00,338.12,338.24,337.19,337.19,29867.0,312.2745,312.3853,311.4155,311.4155,29867.0
2020-09-17 14:30:00,337.19,337.5,336.8,336.8,27540.0,311.4155,311.7019,311.0554,311.0554,27540.0
2020-09-17 14:40:00,336.82,337.86,336.67,337.81,26285.0,311.0738,312.0343,310.9353,311.9882,26285.0
2020-09-17 14:50:00,337.85,338.25,337.6,337.63,24565.0,312.0251,312.3945,311.7942,311.8219,24565.0
2020-09-17 15:00:00,337.64,337.74,336.8,337.41,25980.0,311.8312,311.9235,311.0554,311.6187,25980.0
2020-09-17 15:10:00,337.49,338.63,337.48,338.2,22145.0,311.6926,312.7455,311.6834,312.3483,22145.0
2020-09-17 15:20:00,338.29,338.4,337.41,337.64,31227.0,312.4315,312.5331,311.6187,311.8312,31227.0
2020-09-17 15:30:00,337.45,339.14,337.45,339.08,32736.0,311.6557,313.2165,311.6557,313.1611,32736.0
2020-09-17 15:40:00,339.13,339.4,338.41,338.69,39656.0,313.2073,313.4566,312.5423,312.8009,39656.0
2020-09-17 15:50:00,338.6,339.03,338.12,339.03,142410.0,312.7178,313.1149,312.2745,313.1149,142410.0
2020-09-18 09:30:00,340.2,341.22,339.61,340.43,535869.0,314.1955,315.1375,313.6506,314.4079,535869.0
2020-09-18 09:40:00,340.36,340.78,338.33,338.43,27300.0,314.3432,314.7311,312.4684,312.5608,27300.0
2020-09-18 09:50:00,338.46,339.99,338.11,339.84,34437.0,312.5885,314.0015,312.2652,313.863,34437.0
2020-09-18 10:00:00,339.78,340.23,339.54,339.78,17014.0,313.8076,314.2232,313.5859,313.8076,17014.0
2020-09-18 10:10:00,339.73,339.96,339.33,339.6,17338.0,313.7614,313.9738,313.392,313.6413,17338.0
2020-09-18 10:20:00,339.58,339.65,338.56,338.61,19372.0,313.6229,313.6875,312.6808,312.727,19372.0
2020-09-18 10:30:00,338.63,338.68,337.62,337.99,49799.0,312.7455,312.7917,311.8127,312.1544,49799.0
2020-09-18 10:40:00,337.96,338.11,337.39,337.81,32527.0,312.1267,312.2652,311.6003,311.9882,32527.0
2020-09-18 10:50:00,337.64,337.84,336.72,336.8,23497.0,311.8312,312.0159,310.9815,311.0554,23497.0
2020-09-18 11:00:00,336.88,337.6,336.26,337.42,25298.0,311.1292,311.7942,310.5566,311.628,25298.0
2020-09-18 11:10:00,337.3,337.3,336.27,336.63,19458.0,311.5171,311.5171,310.5659,310.8984,19458.0
2020-09-18 11:20:00,336.59,337.46,336.54,336.96,15412.0,310.8614,311.6649,310.8152,311.2031,15412.0
2020-09-18 11:30:00,337.1,337.14,336.1,336.59,26485.0,311.3324,311.3694,310.4089,310.8614,26485.0
2020-09-18 11:40:00,336.66,337.44,335.84,337.44,18797.0,310.9261,311.6464,310.1687,311.6464,18797.0
2020-09-18 11:50:00,337.47,337.81,337.09,337.73,25221.0,311.6741,311.9882,311.3232,311.9143,25221.0
2020-09-18 12:00:00,337.66,338.74,337.33,338.59,49680.0,311.8496,312.8471,311.5448,312.7085,49680.0
2020-09-18 12:10:00,338.59,338.84,337.12,337.32,45255.0,312.7085,312.9394,311.3509,311.5356,45255.0
2020-09-18 12:20:00,337.2,337.36,336.85,337.24,19553.0,311.4248,311.5726,311.1015,311.4617,19553.0
2020-09-18 12:30:00,337.13,337.16,335.35,335.44,34799.0,311.3601,311.3878,309.7162,309.7993,34799.0
2020-09-18 12:40:00,335.45,335.5,334.56,334.61,45790.0,309.8086,309.8547,308.9866,309.0328,45790.0
2020-09-18 12:50:00,334.56,335.69,334.32,335.64,22579.0,308.9866,310.0302,308.7649,309.984,22579.0
2020-09-18 13:00:00,335.59,335.88,334.14,334.37,45083.0,309.9379,310.2057,308.5987,308.8111,45083.0
2020-09-18 13:10:00,334.18,335.16,334.04,334.18,22358.0,308.6356,309.5407,308.5063,308.6356,22358.0
2020-09-18 13:20:00,334.31,334.38,332.74,332.84,36648.0,308.7557,308.8203,307.3057,307.3981,36648.0
2020-09-18 13:30:00,332.78,333.57,331.2,332.97,87371.0,307.3426,308.0723,305.8834,307.5181,87371.0
2020-09-18 13:40:00,333.21,333.83,332.85,333.79,29009.0,307.7398,308.3124,307.4073,308.2754,29009.0
2020-09-18 13:50:00,333.86,334.58,333.55,334.34,23823.0,308.3401,309.0051,308.0538,308.7834,23823.0
2020-09-18 14:00:00,334.33,334.33,333.73,333.91,13664.0,308.7742,308.7742,308.22,308.3863,13664.0
2020-09-18 14:10:00,333.84,334.11,333.29,333.41,16981.0,308.3216,308.571,307.8137,307.9245,16981.0
2020-09-18 14:20:00,333.55,334.2,333.38,334.13,18266.0,308.0538,308.6541,307.8968,308.5895,18266.0
2020-09-18 14:30:00,334.12,334.85,334.04,334.6,16173.0,308.5802,309.2544,308.5063,309.0235,16173.0
2020-09-18 14:40:00,334.66,335.14,334.54,334.82,23980.0,309.0789,309.5222,308.9681,309.2267,23980.0
2020-09-18 14:50:00,334.87,335.2,334.33,335.2,18508.0,309.2729,309.5777,308.7742,309.5777,18508.0
2020-09-18 15:00:00,335.17,335.41,334.86,335.32,16009.0,309.55,309.7716,309.2637,309.6885,16009.0
2020-09-18 15:10:00,335.32,335.5,334.86,335.08,16081.0,309.6885,309.8547,309.2637,309.4668,16081.0
2020-09-18 15:20:00,335.02,335.84,334.78,335.68,22604.0,309.4114,310.1687,309.1898,310.021,22604.0
2020-09-18 15:30:00,335.59,336.77,335.5,336.77,51949.0,309.9379,311.0277,309.8547,311.0277,51949.0
2020-09-18 15:40:00,336.81,337.76,336.79,337.31,74040.0,311.0646,311.942,311.0461,311.5264,74040.0
2020-09-18 15:50:00,337.3,337.3,335.5,335.91,158421.0,311.5171,311.5171,309.8547,310.2334,158421.0
2020-09-21 09:30:00,335.57,336.49,333.97,334.22,97823.0,309.9194,310.7691,308.4417,308.6726,97823.0
2020-09-21 09:40:00,334.2,336.07,333.71,335.77,48023.0,308.6541,310.3812,308.2016,310.1041,48023.0
2020-09-21 09:50:00,335.74,337.33,335.45,336.91,62484.0,310.0764,311.5448,309.8086,311.157,62484.0
2020-09-21 10:00:00,336.96,337.26,335.36,335.74,45474.0,311.2031,311.4802,309.7254,310.0764,45474.0
2020-09-21 10:10:00,335.79,336.22,334.46,334.89,49826.0,310.1226,310.5197,308.8942,309.2914,49826.0
2020-09-21 10:20:00,335.0,335.37,334.51,335.3,39659.0,309.3929,309.7347,308.9404,309.67,39659.0
2020-09-21 10:30:00,335.26,335.75,334.94,335.19,28337.0,309.6331,310.0856,309.3375,309.5684,28337.0
2020-09-21 10:40:00,335.13,335.86,334.93,335.85,21654.0,309.513,310.1872,309.3283,310.178,21654.0
2020-09-21 10:50:00,335.85,336.11,335.4,335.7,31609.0,310.178,310.4181,309.7624,310.0394,31609.0
2020-09-21 11:00:00,335.74,336.68,335.74,336.3,21088.0,310.0764,310.9445,310.0764,310.5936,21088.0
2020-09-21 11:10:00,336.33,336.45,335.05,335.22,21387.0,310.6213,310.7321,309.4391,309.5961,21387.0
2020-09-21 11:20:00,335.23,335.46,334.39,335.0,25125.0,309.6054,309.8178,308.8296,309.3929,25125.0
2020-09-21 11:30:00,334.99,335.29,334.44,334.67,17253.0,309.3837,309.6608,308.8758,309.0882,17253.0
2020-09-21 11:40:00,334.57,335.6,334.5,335.42,16845.0,308.9958,309.9471,308.9312,309.7808,16845.0
2020-09-21 11:50:00,335.44,335.81,335.29,335.55,12608.0,309.7993,310.141,309.6608,309.9009,12608.0
2020-09-21 12:00:00,335.56,336.77,335.5,336.46,24837.0,309.9101,311.0277,309.8547,310.7413,24837.0
2020-09-21 12:10:00,336.4,336.43,335.74,336.26,20716.0,310.6859,310.7136,310.0764,310.5566,20716.0
2020-09-21 12:20:00,336.24,336.39,335.62,335.75,14706.0,310.5382,310.6767,309.9656,310.0856,14706.0
2020-09-21 12:30:00,335.7,336.03,335.61,335.61,9672.0,310.0394,310.3442,309.9563,309.9563,9672.0
2020-09-21 12:40:00,335.63,336.02,335.15,335.37,17852.0,309.9748,310.335,309.5315,309.7347,17852.0
2020-09-21 12:50:00,335.32,335.32,334.71,335.15,13595.0,309.6885,309.6885,309.1251,309.5315,13595.0
2020-09-21 13:00:00,335.13,335.23,334.46,335.1,23436.0,309.513,309.6054,308.8942,309.4853,23436.0
2020-09-21 13:10:00,335.1,336.0,334.92,335.82,21577.0,309.4853,310.3165,309.3191,310.1503,21577.0
2020-09-21 13:20:00,335.82,336.44,335.82,336.17,29102.0,310.1503,310.7229,310.1503,310.4735,29102.0
2020-09-21 13:30:00,336.16,337.12,336.03,337.06,22175.0,310.4643,311.3509,310.3442,311.2955,22175.0
2020-09-21 13:40:00,336.99,336.99,336.21,336.53,21741.0,311.2308,311.2308,310.5105,310.806,21741.0
2020-09-21 13:50:00,336.56,336.95,336.24,336.91,21180.0,310.8337,311.1939,310.5382,311.157,21180.0
2020-09-21 14:00:00,336.87,336.91,336.4,336.61,18781.0,311.12,311.157,310.6859,310.8799,18781.0
2020-09-21 14:10:00,336.67,337.1,336.21,336.27,23826.0,310.9353,311.3324,310.5105,310.5659,23826.0
2020-09-21 14:20:00,336.32,336.68,336.09,336.1,16077.0,310.612,310.9445,310.3996,310.4089,16077.0
2020-09-21 14:30:00,336.0,336.0,335.05,335.51,16915.0,310.3165,310.3165,309.4391,309.864,16915.0
2020-09-21 14:40:00,335.49,335.84,335.41,335.43,16848.0,309.8455,310.1687,309.7716,309.7901,16848.0
2020-09-21 14:50:00,335.43,336.44,335.43,336.44,11161.0,309.7901,310.7229,309.7901,310.7229,11161.0
2020-09-21 15:00:00,336.49,337.19,336.31,337.12,23155.0,310.7691,311.4155,310.6028,311.3509,23155.0
2020-09-21 15:10:00,337.13,337.5,336.93,337.19,24061.0,311.3601,311.7019,311.1754,311.4155,24061.0
2020-09-21 15:20:00,337.17,337.65,337.08,337.36,25748.0,311.3971,311.8404,311.314,311.5726,25748.0
2020-09-21 15:30:00,337.38,337.9,337.09,337.79,24311.0,311.591,312.0713,311.3232,311.9697,24311.0
2020-09-21 15:40:00,337.91,338.13,337.41,337.93,42949.0,312.0805,312.2837,311.6187,312.099,42949.0
2020-09-21 15:50:00,337.82,339.62,337.45,339.58,126495.0,311.9974,313.6598,311.6557,313.6229,126495.0
2020-09-22 09:30:00,340.04,342.44,339.84,341.56,120821.0,314.0477,316.2642,313.863,315.4515,120821.0
2020-09-22 09:40:00,341.46,341.46,339.93,340.54,32667.0,315.3592,315.3592,313.9461,314.5095,32667.0
2020-09-22 09:50:00,340.61,340.77,339.59,340.15,41933.0,314.5741,314.7219,313.6321,314.1493,41933.0
2020-09-22 10:00:00,340.14,341.89,340.13,341.86,32567.0,314.1401,315.7563,314.1308,315.7286,32567.0
2020-09-22 10:10:00,341.77,342.96,341.64,342.56,39418.0,315.6455,316.7445,315.5254,316.3751,39418.0
2020-09-22 10:20:00,342.51,343.66,342.42,343.53,44160.0,316.3289,317.391,316.2458,317.2709,44160.0
2020-09-22 10:30:00,343.53,343.84,343.22,343.56,43120.0,317.2709,317.5572,316.9846,317.2986,43120.0
2020-09-22 10:40:00,343.59,343.62,342.01,342.09,27914.0,317.3263,317.354,315.8671,315.941,27914.0
2020-09-22 10:50:00,342.03,342.55,341.0,341.0,31258.0,315.8856,316.3658,314.9343,314.9343,31258.0
2020-09-22 11:00:00,341.27,341.75,340.31,340.69,19265.0,315.1837,315.627,314.2971,314.648,19265.0
2020-09-22 11:10:00,340.8,341.45,340.47,341.15,16248.0,314.7496,315.3499,314.4448,315.0728,16248.0
2020-09-22 11:20:00,341.19,341.36,340.7,340.99,21361.0,315.1098,315.2668,314.6572,314.9251,21361.0
2020-09-22 11:30:00,341.12,341.32,340.46,341.32,24302.0,315.0451,315.2299,314.4356,315.2299,24302.0
2020-09-22 11:40:00,341.26,342.25,341.24,342.0,13225.0,315.1744,316.0888,315.156,315.8579,13225.0
2020-09-22 11:50:00,341.93,341.96,341.41,341.8,14994.0,315.7932,315.8209,315.313,315.6732,14994.0
2020-09-22 12:00:00,341.75,341.99,341.63,341.71,13194.0,315.627,315.8486,315.5162,315.59,13194.0
2020-09-22 12:10:00,341.75,342.14,341.63,341.75,16294.0,315.627,315.9872,315.5162,315.627,16294.0
2020-09-22 12:20:00,341.84,342.14,341.67,341.9,15651.0,315.7101,315.9872,315.5531,315.7655,15651.0
2020-09-22 12:30:00,341.98,342.38,341.69,342.36,26687.0,315.8394,316.2088,315.5716,316.1904,26687.0
2020-09-22 12:40:00,342.38,343.4,342.38,343.26,35664.0,316.2088,317.1509,316.2088,317.0216,35664.0
2020-09-22 12:50:00,343.31,343.42,342.68,342.85,27343.0,317.0677,317.1693,316.4859,316.6429,27343.0
2020-09-22 13:00:00,342.93,342.95,342.38,342.72,10004.0,316.7168,316.7353,316.2088,316.5228,10004.0
2020-09-22 13:10:00,342.71,343.49,342.71,343.11,35327.0,316.5136,317.234,316.5136,316.883,35327.0
2020-09-22 13:20:00,343.09,343.39,342.91,343.16,20849.0,316.8646,317.1416,316.6983,316.9292,20849.0
2020-09-22 13:30:00,343.08,343.4,343.08,343.31,11546.0,316.8553,317.1509,316.8553,317.0677,11546.0
2020-09-22 13:40:00,343.31,343.8,343.11,343.78,13398.0,317.0677,317.5203,316.883,317.5018,13398.0
2020-09-22 13:50:00,343.7,344.13,343.63,343.86,34171.0,317.4279,317.8251,317.3633,317.5757,34171.0
2020-09-22 14:00:00,343.93,344.4,343.93,344.19,15551.0,317.6403,318.0744,317.6403,317.8805,15551.0
2020-09-22 14:10:00,344.16,344.25,343.95,344.15,20397.0,317.8528,317.9359,317.6588,317.8435,20397.0
2020-09-22 14:20:00,344.02,344.06,343.5,343.63,17521.0,317.7235,317.7604,317.2432,317.3633,17521.0
2020-09-22 14:30:00,343.67,343.74,343.22,343.54,19713.0,317.4002,317.4649,316.9846,317.2802,19713.0
2020-09-22 14:40:00,343.53,343.89,343.39,343.5,27988.0,317.2709,317.6034,317.1416,317.2432,27988.0
2020-09-22 14:50:00,343.53,344.05,343.46,343.7,20213.0,317.2709,317.7512,317.2063,317.4279,20213.0
2020-09-22 15:00:00,343.71,344.24,343.44,344.02,18841.0,317.4372,317.9267,317.1878,317.7235,18841.0
2020-09-22 15:10:00,343.99,344.3,343.63,343.72,26400.0,317.6958,317.9821,317.3633,317.4464,26400.0
2020-09-22 15:20:00,343.71,344.57,343.69,344.3,38226.0,317.4372,318.2314,317.4187,317.9821,38226.0
2020-09-22 15:30:00,344.32,344.33,343.98,344.3,26005.0,318.0005,318.0098,317.6865,317.9821,26005.0
2020-09-22 15:40:00,344.28,344.9,344.27,344.75,56518.0,317.9636,318.5362,317.9544,318.3977,56518.0
2020-09-22 15:50:00,344.75,344.83,343.59,344.45,136451.0,318.3977,318.4716,317.3263,318.1206,136451.0
2020-09-23 09:30:00,347.83,348.0,345.77,347.31,109521.0,321.2422,321.3992,319.3397,320.762,109521.0
2020-09-23 09:40:00,347.38,348.25,346.79,347.02,89319.0,320.8266,321.6301,320.2817,320.4942,89319.0
2020-09-23 09:50:00,347.0,347.06,345.3,345.7,65890.0,320.4757,320.5311,318.9056,319.2751,65890.0
2020-09-23 10:00:00,345.81,347.13,345.48,345.66,71197.0,319.3766,320.5957,319.0719,319.2381,71197.0
2020-09-23 10:10:00,345.73,345.97,344.64,345.25,53105.0,319.3028,319.5244,318.2961,318.8594,53105.0
2020-09-23 10:20:00,345.21,346.37,345.21,346.02,50572.0,318.8225,319.8938,318.8225,319.5706,50572.0
2020-09-23 10:30:00,345.94,346.43,345.42,345.97,43632.0,319.4967,319.9493,319.0165,319.5244,43632.0
2020-09-23 10:40:00,346.06,347.22,345.88,347.01,47455.0,319.6075,320.6789,319.4413,320.4849,47455.0
2020-09-23 10:50:00,346.96,347.18,346.28,346.53,32382.0,320.4387,320.6419,319.8107,320.0416,32382.0
2020-09-23 11:00:00,346.69,346.81,345.84,346.16,35761.0,320.1894,320.3002,319.4044,319.6999,35761.0
2020-09-23 11:10:00,346.16,347.09,346.1,346.81,24814.0,319.6999,320.5588,319.6445,320.3002,24814.0
2020-09-23 11:20:00,346.83,346.89,346.22,346.51,26209.0,320.3187,320.3741,319.7553,320.0231,26209.0
2020-09-23 11:30:00,346.44,346.99,345.87,346.81,38474.0,319.9585,320.4664,319.4321,320.3002,38474.0
2020-09-23 11:40:00,346.84,346.93,345.85,345.89,22718.0,320.3279,320.411,319.4136,319.4505,22718.0
2020-09-23 11:50:00,345.8,345.95,344.89,345.02,35689.0,319.3674,319.5059,318.527,318.647,35689.0
2020-09-23 12:00:00,344.88,345.25,344.33,345.24,43778.0,318.5177,318.8594,318.0098,318.8502,43778.0
2020-09-23 12:10:00,345.22,345.6,344.96,344.98,22673.0,318.8317,319.1827,318.5916,318.6101,22673.0
2020-09-23 12:20:00,344.91,345.37,344.57,345.23,27599.0,318.5454,318.9703,318.2314,318.841,27599.0
2020-09-23 12:30:00,345.15,346.73,344.91,346.57,104425.0,318.7671,320.2263,318.5454,320.0786,104425.0
2020-09-23 12:40:00,346.61,346.94,346.32,346.4,82529.0,320.1155,320.4203,319.8477,319.9215,82529.0
2020-09-23 12:50:00,346.43,347.21,346.43,347.16,33698.0,319.9493,320.6696,319.9493,320.6235,33698.0
2020-09-23 13:00:00,347.14,347.21,346.51,346.74,26158.0,320.605,320.6696,320.0231,320.2356,26158.0
2020-09-23 13:10:00,346.75,347.19,346.65,346.78,23848.0,320.2448,320.6512,320.1524,320.2725,23848.0
2020-09-23 13:20:00,346.8,347.59,346.77,347.12,28258.0,320.291,321.0206,320.2633,320.5865,28258.0
2020-09-23 13:30:00,347.1,347.43,346.96,347.13,32116.0,320.568,320.8728,320.4387,320.5957,32116.0
2020-09-23 13:40:00,347.14,347.34,346.6,346.75,31746.0,320.605,320.7897,320.1063,320.2448,31746.0
2020-09-23 13:50:00,346.8,347.14,346.09,346.91,55800.0,320.291,320.605,319.6352,320.3926,55800.0
2020-09-23 14:00:00,346.86,346.86,346.15,346.15,23613.0,320.3464,320.3464,319.6907,319.6907,23613.0
2020-09-23 14:10:00,346.13,346.64,345.14,345.32,54569.0,319.6722,320.1432,318.7579,318.9241,54569.0
2020-09-23 14:20:00,345.4,345.74,344.8,344.95,56026.0,318.998,319.312,318.4438,318.5824,56026.0
2020-09-23 14:30:00,344.99,345.73,344.85,345.4,42597.0,318.6193,319.3028,318.49,318.998,42597.0
2020-09-23 14:40:00,345.41,345.67,345.03,345.59,66088.0,319.0072,319.2473,318.6563,319.1735,66088.0
2020-09-23 14:50:00,345.55,345.73,344.89,344.94,77749.0,319.1365,319.3028,318.527,318.5731,77749.0
2020-09-23 15:00:00,345.0,345.39,344.16,344.95,69827.0,318.6286,318.9887,317.8528,318.5824,69827.0
2020-09-23 15:10:00,344.93,345.59,344.32,345.03,56709.0,318.5639,319.1735,318.0005,318.6563,56709.0
2020-09-23 15:20:00,345.0,345.45,344.63,345.4,64237.0,318.6286,319.0442,318.2868,318.998,64237.0
2020-09-23 15:30:00,345.34,345.48,344.88,345.2,62117.0,318.9426,319.0719,318.5177,318.8133,62117.0
2020-09-23 15:40:00,345.17,345.41,344.66,344.93,82783.0,318.7856,319.0072,318.3145,318.5639,82783.0
2020-09-23 15:50:00,344.9,345.05,344.06,344.71,202046.0,318.5362,318.6747,317.7604,318.3607,202046.0
2020-09-24 09:30:00,345.0,346.13,340.87,341.6,211923.0,318.6286,319.6722,314.8143,315.4885,211923.0
2020-09-24 09:40:00,341.55,341.56,339.63,341.16,108448.0,315.4423,315.4515,313.669,315.0821,108448.0
2020-09-24 09:50:00,341.11,344.0,341.05,343.98,102363.0,315.0359,317.705,314.9805,317.6865,102363.0
2020-09-24 10:00:00,343.78,345.08,342.37,342.85,89285.0,317.5018,318.7024,316.1996,316.6429,89285.0
2020-09-24 10:10:00,342.68,343.28,341.68,341.88,68458.0,316.4859,317.04,315.5623,315.747,68458.0
2020-09-24 10:20:00,341.81,341.98,340.79,340.79,69199.0,315.6824,315.8394,314.7404,314.7404,69199.0
2020-09-24 10:30:00,340.79,340.79,338.3,338.67,72284.0,314.7404,314.7404,312.4407,312.7824,72284.0
2020-09-24 10:40:00,338.6,341.0,338.6,340.98,79800.0,312.7178,314.9343,312.7178,314.9158,79800.0
2020-09-24 10:50:00,340.98,341.86,340.86,341.67,43613.0,314.9158,315.7286,314.805,315.5531,43613.0
2020-09-24 11:00:00,341.54,342.03,340.66,340.66,47703.0,315.433,315.8856,314.6203,314.6203,47703.0
2020-09-24 11:10:00,340.81,341.55,340.64,341.2,28532.0,314.7588,315.4423,314.6018,315.119,28532.0
2020-09-24 11:20:00,341.05,342.43,341.03,342.01,33483.0,314.9805,316.255,314.962,315.8671,33483.0
2020-09-24 11:30:00,342.11,342.92,341.99,342.69,45091.0,315.9595,316.7076,315.8486,316.4951,45091.0
2020-09-24 11:40:00,342.63,343.33,342.41,342.67,36767.0,316.4397,317.0862,316.2365,316.4767,36767.0
2020-09-24 11:50:00,342.69,343.78,342.63,343.77,28133.0,316.4951,317.5018,316.4397,317.4926,28133.0
2020-09-24 12:00:00,343.79,344.16,343.58,343.88,38064.0,317.5111,317.8528,317.3171,317.5942,38064.0
2020-09-24 12:10:00,343.86,343.9,342.67,343.11,42082.0,317.5757,317.6126,316.4767,316.883,42082.0
2020-09-24 12:20:00,343.22,343.61,342.82,343.04,26523.0,316.9846,317.3448,316.6152,316.8184,26523.0
2020-09-24 12:30:00,343.08,343.17,341.58,341.75,27124.0,316.8553,316.9384,315.47,315.627,27124.0
2020-09-24 12:40:00,341.67,343.05,341.63,342.99,65282.0,315.5531,316.8276,315.5162,316.7722,65282.0
2020-09-24 12:50:00,343.14,343.49,342.68,343.29,47269.0,316.9107,317.234,316.4859,317.0493,47269.0
2020-09-24 13:00:00,343.3,343.75,343.2,343.63,34193.0,317.0585,317.4741,316.9661,317.3633,34193.0
2020-09-24 13:10:00,343.84,344.8,343.72,344.32,52491.0,317.5572,318.4438,317.4464,318.0005,52491.0
2020-09-24 13:20:00,344.43,346.41,344.43,346.15,94222.0,318.1021,319.9308,318.1021,319.6907,94222.0
2020-09-24 13:30:00,346.23,347.08,345.6,346.41,150103.0,319.7645,320.5496,319.1827,319.9308,150103.0
2020-09-24 13:40:00,346.41,346.86,346.21,346.44,51764.0,319.9308,320.3464,319.7461,319.9585,51764.0
2020-09-24 13:50:00,346.47,346.7,346.17,346.24,41775.0,319.9862,320.1986,319.7091,319.7738,41775.0
2020-09-24 14:00:00,346.29,346.44,345.51,346.29,42083.0,319.82,319.9585,319.0996,319.82,42083.0
2020-09-24 14:10:00,346.24,346.67,345.37,345.46,48183.0,319.7738,320.1709,318.9703,319.0534,48183.0
2020-09-24 14:20:00,345.43,345.67,344.65,345.48,56634.0,319.0257,319.2473,318.3053,319.0719,56634.0
2020-09-24 14:30:00,345.46,347.14,345.25,346.86,74987.0,319.0534,320.605,318.8594,320.3464,74987.0
2020-09-24 14:40:00,346.82,347.3,346.0,346.0,80312.0,320.3094,320.7527,319.5521,319.5521,80312.0
2020-09-24 14:50:00,345.95,346.11,344.78,344.96,57894.0,319.5059,319.6537,318.4254,318.5916,57894.0
2020-09-24 15:00:00,345.0,345.34,344.62,345.21,53001.0,318.6286,318.9426,318.2776,318.8225,53001.0
2020-09-24 15:10:00,345.16,346.69,345.03,346.15,87608.0,318.7763,320.1894,318.6563,319.6907,87608.0
2020-09-24 15:20:00,346.08,346.29,345.01,345.57,125132.0,319.626,319.82,318.6378,319.155,125132.0
2020-09-24 15:30:00,345.58,346.84,345.33,346.8,172703.0,319.1642,320.3279,318.9333,320.291,172703.0
2020-09-24 15:40:00,346.81,347.34,346.23,346.3,215023.0,320.3002,320.7897,319.7645,319.8292,215023.0
2020-09-24 15:50:00,346.26,347.25,346.01,347.12,488644.0,319.7922,320.7066,319.5614,320.5865,488644.0
2020-09-25 09:30:00,340.6,343.7,338.89,339.24,595754.0,314.5649,317.4279,312.9856,313.3088,595754.0
2020-09-25 09:40:00,339.31,340.36,338.12,338.47,325466.0,313.3735,314.3432,312.2745,312.5977,325466.0
2020-09-25 09:50:00,338.45,338.65,337.25,337.7,267146.0,312.5792,312.7639,311.471,311.8866,267146.0
2020-09-25 10:00:00,337.67,338.1,336.86,336.88,165735.0,311.8589,312.256,311.1108,311.1292,165735.0
2020-09-25 10:10:00,336.91,337.03,335.36,336.09,316419.0,311.157,311.2678,309.7254,310.3996,316419.0
2020-09-25 10:20:00,336.1,338.38,335.6,337.93,283280.0,310.4089,312.5146,309.9471,312.099,283280.0
2020-09-25 10:30:00,337.97,339.0,337.13,339.0,127483.0,312.1359,313.0872,311.3601,313.0872,127483.0
2020-09-25 10:40:00,339.07,339.31,338.13,338.34,114104.0,313.1518,313.3735,312.2837,312.4776,114104.0
2020-09-25 10:50:00,338.32,339.89,338.11,339.61,111032.0,312.4592,313.9092,312.2652,313.6506,111032.0
2020-09-25 11:00:00,339.51,339.87,338.64,339.74,81765.0,313.5582,313.8907,312.7547,313.7706,81765.0
2020-09-25 11:10:00,339.8,340.13,339.41,339.68,86647.0,313.826,314.1308,313.4659,313.7152,86647.0
2020-09-25 11:20:00,339.66,339.7,338.36,338.7,87455.0,313.6967,313.7337,312.4961,312.8101,87455.0
2020-09-25 11:30:00,338.69,338.75,337.55,337.82,74374.0,312.8009,312.8563,311.748,311.9974,74374.0
2020-09-25 11:40:00,337.9,338.87,337.67,338.41,89767.0,312.0713,312.9671,311.8589,312.5423,89767.0
2020-09-25 11:50:00,338.41,338.81,338.25,338.26,49176.0,312.5423,312.9117,312.3945,312.4038,49176.0
2020-09-25 12:00:00,338.28,339.79,338.22,339.74,64645.0,312.4222,313.8168,312.3668,313.7706,64645.0
2020-09-25 12:10:00,339.71,340.33,339.64,340.02,80100.0,313.7429,314.3155,313.6783,314.0292,80100.0
2020-09-25 12:20:00,340.03,340.04,338.68,339.09,77623.0,314.0385,314.0477,312.7917,313.1703,77623.0
2020-09-25 12:30:00,339.16,339.48,338.85,339.37,46845.0,313.235,313.5305,312.9487,313.4289,46845.0
2020-09-25 12:40:00,339.42,340.25,339.39,340.13,76973.0,313.4751,314.2416,313.4474,314.1308,76973.0
2020-09-25 12:50:00,340.13,340.6,340.09,340.36,57237.0,314.1308,314.5649,314.0939,314.3432,57237.0
2020-09-25 13:00:00,340.38,340.77,340.13,340.71,52212.0,314.3617,314.7219,314.1308,314.6665,52212.0
2020-09-25 13:10:00,340.7,341.0,340.12,340.2,55358.0,314.6572,314.9343,314.1216,314.1955,55358.0
2020-09-25 13:20:00,340.21,340.36,339.56,340.25,63040.0,314.2047,314.3432,313.6044,314.2416,63040.0
2020-09-25 13:30:00,340.25,340.76,340.18,340.34,63595.0,314.2416,314.7127,314.177,314.3248,63595.0
2020-09-25 13:40:00,340.43,341.41,340.42,341.21,53548.0,314.4079,315.313,314.3986,315.1283,53548.0
2020-09-25 13:50:00,341.22,341.41,340.56,340.64,68842.0,315.1375,315.313,314.5279,314.6018,68842.0
2020-09-25 14:00:00,340.6,341.19,340.35,341.18,46907.0,314.5649,315.1098,314.334,315.1006,46907.0
2020-09-25 14:10:00,341.2,341.76,341.14,341.7,76485.0,315.119,315.6362,315.0636,315.5808,76485.0
2020-09-25 14:20:00,341.72,342.29,341.41,341.97,97502.0,315.5993,316.1257,315.313,315.8302,97502.0
2020-09-25 14:30:00,341.96,342.03,341.3,341.31,56905.0,315.8209,315.8856,315.2114,315.2206,56905.0
2020-09-25 14:40:00,341.41,341.62,341.11,341.4,41928.0,315.313,315.5069,315.0359,315.3037,41928.0
2020-09-25 14:50:00,341.37,341.9,341.14,341.58,58902.0,315.276,315.7655,315.0636,315.47,58902.0
2020-09-25 15:00:00,341.5,342.73,341.5,342.56,98119.0,315.3961,316.5321,315.3961,316.3751,98119.0
2020-09-25 15:10:00,342.56,343.0,342.24,342.94,75669.0,316.3751,316.7814,316.0795,316.726,75669.0
2020-09-25 15:20:00,342.94,343.77,342.88,343.77,153621.0,316.726,317.4926,316.6706,317.4926,153621.0
2020-09-25 15:30:00,343.74,343.77,342.14,342.14,121657.0,317.4649,317.4926,315.9872,315.9872,121657.0
2020-09-25 15:40:00,342.18,343.3,342.06,343.3,115195.0,316.0241,317.0585,315.9133,317.0585,115195.0
2020-09-25 15:50:00,343.28,343.54,342.19,342.58,292084.0,317.04,317.2802,316.0334,316.3935,292084.0
2020-09-28 09:30:00,343.23,345.27,343.1,345.12,194608.0,316.9939,318.8779,316.8738,318.7394,194608.0
2020-09-28 09:40:00,345.12,345.76,344.25,344.94,98042.0,318.7394,319.3305,317.9359,318.5731,98042.0
2020-09-28 09:50:00,344.94,345.86,344.29,345.4,65371.0,318.5731,319.4228,317.9728,318.998,65371.0
2020-09-28 10:00:00,345.31,345.88,344.56,344.91,51097.0,318.9149,319.4413,318.2222,318.5454,51097.0
2020-09-28 10:10:00,344.87,346.37,344.8,346.37,164045.0,318.5085,319.8938,318.4438,319.8938,164045.0
2020-09-28 10:20:00,346.3,347.37,346.2,346.68,93849.0,319.8292,320.8174,319.7368,320.1801,93849.0
2020-09-28 10:30:00,346.85,347.39,345.53,345.97,61707.0,320.3371,320.8359,319.118,319.5244,61707.0
2020-09-28 10:40:00,346.04,346.24,345.24,345.35,32581.0,319.5891,319.7738,318.8502,318.9518,32581.0
2020-09-28 10:50:00,345.4,345.57,344.24,345.38,59542.0,318.998,319.155,317.9267,318.9795,59542.0
2020-09-28 11:00:00,345.45,346.87,345.45,346.29,55747.0,319.0442,320.3556,319.0442,319.82,55747.0
2020-09-28 11:10:00,346.35,346.89,346.19,346.59,30379.0,319.8754,320.3741,319.7276,320.097,30379.0
2020-09-28 11:20:00,346.62,346.96,346.3,346.53,57363.0,320.1247,320.4387,319.8292,320.0416,57363.0
2020-09-28 11:30:00,346.48,347.18,346.13,347.06,59600.0,319.9954,320.6419,319.6722,320.5311,59600.0
2020-09-28 11:40:00,347.1,347.1,346.54,346.78,40016.0,320.568,320.568,320.0508,320.2725,40016.0
2020-09-28 11:50:00,346.78,347.45,346.68,347.39,31921.0,320.2725,320.8913,320.1801,320.8359,31921.0
2020-09-28 12:00:00,347.34,347.34,346.32,346.68,28093.0,320.7897,320.7897,319.8477,320.1801,28093.0
2020-09-28 12:10:00,346.66,347.06,346.2,346.3,25721.0,320.1617,320.5311,319.7368,319.8292,25721.0
2020-09-28 12:20:00,346.41,346.65,346.22,346.62,19719.0,319.9308,320.1524,319.7553,320.1247,19719.0
2020-09-28 12:30:00,346.66,347.38,346.6,347.29,26386.0,320.1617,320.8266,320.1063,320.7435,26386.0
2020-09-28 12:40:00,347.42,347.97,347.42,347.94,32289.0,320.8636,321.3715,320.8636,321.3438,32289.0
2020-09-28 12:50:00,347.97,348.0,347.37,347.76,32149.0,321.3715,321.3992,320.8174,321.1776,32149.0
2020-09-28 13:00:00,347.8,348.1,347.6,348.0,36559.0,321.2145,321.4916,321.0298,321.3992,36559.0
2020-09-28 13:10:00,348.06,348.15,347.71,347.9,30051.0,321.4547,321.5378,321.1314,321.3069,30051.0
2020-09-28 13:20:00,347.9,348.3,347.9,348.05,43435.0,321.3069,321.6763,321.3069,321.4454,43435.0
2020-09-28 13:30:00,348.06,348.92,348.06,348.84,38811.0,321.4547,322.2489,321.4547,322.175,38811.0
2020-09-28 13:40:00,348.86,349.25,348.8,349.04,50105.0,322.1935,322.5537,322.1381,322.3597,50105.0
2020-09-28 13:50:00,349.05,349.19,348.64,348.88,56627.0,322.369,322.4983,321.9903,322.212,56627.0
2020-09-28 14:00:00,348.97,349.08,348.37,348.51,37638.0,322.2951,322.3967,321.741,321.8703,37638.0
2020-09-28 14:10:00,348.52,349.25,348.5,348.94,41791.0,321.8795,322.5537,321.861,322.2674,41791.0
2020-09-28 14:20:00,348.89,348.89,348.43,348.66,26009.0,322.2212,322.2212,321.7964,322.0088,26009.0
2020-09-28 14:30:00,348.67,349.13,348.52,349.13,23919.0,322.018,322.4429,321.8795,322.4429,23919.0
2020-09-28 14:40:00,349.07,349.49,348.42,348.45,43374.0,322.3875,322.7753,321.7871,321.8148,43374.0
2020-09-28 14:50:00,348.44,348.84,348.44,348.77,28439.0,321.8056,322.175,321.8056,322.1104,28439.0
2020-09-28 15:00:00,348.72,349.04,348.4,348.65,35388.0,322.0642,322.3597,321.7687,321.9996,35388.0
2020-09-28 15:10:00,348.69,349.26,348.65,348.89,50964.0,322.0365,322.5629,321.9996,322.2212,50964.0
2020-09-28 15:20:00,348.88,349.09,348.64,348.9,47961.0,322.212,322.4059,321.9903,322.2304,47961.0
2020-09-28 15:30:00,348.86,348.91,348.27,348.88,54288.0,322.1935,322.2397,321.6486,322.212,54288.0
2020-09-28 15:40:00,348.86,349.74,348.74,348.87,86863.0,322.1935,323.0062,322.0827,322.2027,86863.0
2020-09-28 15:50:00,348.77,349.77,348.68,349.76,154472.0,322.1104,323.0339,322.0273,323.0247,154472.0
2020-09-29 09:30:00,348.95,349.0,347.1,348.6,106569.0,322.2766,322.3228,320.568,321.9534,106569.0
2020-09-29 09:40:00,348.66,350.69,347.76,350.6,77803.0,322.0088,323.8836,321.1776,323.8005,77803.0
2020-09-29 09:50:00,350.48,351.54,350.48,351.36,58125.0,323.6897,324.6686,323.6897,324.5024,58125.0
2020-09-29 10:00:00,351.37,352.27,350.66,352.16,64994.0,324.5116,325.3428,323.8559,325.2413,64994.0
2020-09-29 10:10:00,352.23,352.37,351.72,351.92,48331.0,325.3059,325.4352,324.8349,325.0196,48331.0
2020-09-29 10:20:00,351.9,352.66,351.58,352.34,58096.0,325.0011,325.703,324.7056,325.4075,58096.0
2020-09-29 10:30:00,352.42,352.47,350.84,350.95,35343.0,325.4814,325.5276,324.0222,324.1237,35343.0
2020-09-29 10:40:00,350.86,350.87,349.78,349.95,49023.0,324.0406,324.0499,323.0432,323.2002,49023.0
2020-09-29 10:50:00,350.0,350.17,349.51,349.59,20283.0,323.2464,323.4034,322.7938,322.8677,20283.0
2020-09-29 11:00:00,349.49,349.64,348.85,349.33,29104.0,322.7753,322.9139,322.1843,322.6276,29104.0
2020-09-29 11:10:00,349.4,349.48,348.85,348.93,20292.0,322.6922,322.7661,322.1843,322.2582,20292.0
2020-09-29 11:20:00,348.88,349.71,348.88,349.56,20867.0,322.212,322.9785,322.212,322.84,20867.0
2020-09-29 11:30:00,349.56,350.3,349.55,350.2,24684.0,322.84,323.5234,322.8308,323.4311,24684.0
2020-09-29 11:40:00,350.2,350.25,349.3,349.63,30475.0,323.4311,323.4773,322.5999,322.9046,30475.0
2020-09-29 11:50:00,349.6,350.17,349.58,349.78,23605.0,322.8769,323.4034,322.8585,323.0432,23605.0
2020-09-29 12:00:00,349.78,349.86,349.06,349.34,37292.0,323.0432,323.1171,322.3782,322.6368,37292.0
2020-09-29 12:10:00,349.35,349.86,349.32,349.59,16035.0,322.6461,323.1171,322.6183,322.8677,16035.0
2020-09-29 12:20:00,349.56,349.57,349.08,349.23,31769.0,322.84,322.8492,322.3967,322.5352,31769.0
2020-09-29 12:30:00,349.27,350.17,349.15,350.06,20449.0,322.5722,323.4034,322.4613,323.3018,20449.0
2020-09-29 12:40:00,350.03,351.21,350.02,351.1,40310.0,323.2741,324.3639,323.2648,324.2623,40310.0
2020-09-29 12:50:00,351.04,351.7,350.89,351.6,35233.0,324.2069,324.8164,324.0683,324.7241,35233.0
2020-09-29 13:00:00,351.62,351.62,350.62,350.94,31534.0,324.7425,324.7425,323.819,324.1145,31534.0
2020-09-29 13:10:00,350.98,351.18,350.51,351.1,30644.0,324.1515,324.3362,323.7174,324.2623,30644.0
2020-09-29 13:20:00,351.18,351.72,351.13,351.66,17999.0,324.3362,324.8349,324.29,324.7795,17999.0
2020-09-29 13:30:00,351.66,352.08,351.66,352.05,24925.0,324.7795,325.1674,324.7795,325.1397,24925.0
2020-09-29 13:40:00,352.06,352.59,352.05,352.59,30368.0,325.1489,325.6384,325.1397,325.6384,30368.0
2020-09-29 13:50:00,352.59,352.9,352.45,352.62,22995.0,325.6384,325.9247,325.5091,325.6661,22995.0
2020-09-29 14:00:00,352.62,352.83,352.36,352.62,24386.0,325.6661,325.86,325.426,325.6661,24386.0
2020-09-29 14:10:00,352.69,353.14,352.5,353.12,25331.0,325.7307,326.1463,325.5553,326.1279,25331.0
2020-09-29 14:20:00,353.05,353.31,352.9,353.31,17944.0,326.0632,326.3034,325.9247,326.3034,17944.0
2020-09-29 14:30:00,353.28,353.59,353.13,353.37,23648.0,326.2756,326.5619,326.1371,326.3588,23648.0
2020-09-29 14:40:00,353.35,353.92,353.31,353.75,22465.0,326.3403,326.8667,326.3034,326.7097,22465.0
2020-09-29 14:50:00,353.72,353.95,353.43,353.81,25292.0,326.682,326.8944,326.4142,326.7651,25292.0
2020-09-29 15:00:00,353.84,353.94,353.25,353.79,22719.0,326.7928,326.8852,326.2479,326.7467,22719.0
2020-09-29 15:10:00,353.79,354.15,353.56,354.12,27878.0,326.7467,327.0791,326.5342,327.0514,27878.0
2020-09-29 15:20:00,354.16,354.29,353.31,353.45,33829.0,327.0884,327.2084,326.3034,326.4327,33829.0
2020-09-29 15:30:00,353.44,353.71,353.17,353.32,32867.0,326.4234,326.6728,326.1741,326.3126,32867.0
2020-09-29 15:40:00,353.3,353.43,352.93,353.06,38200.0,326.2941,326.4142,325.9524,326.0725,38200.0
2020-09-29 15:50:00,352.98,353.26,352.06,352.13,91377.0,325.9986,326.2572,325.1489,325.2135,91377.0
2020-09-30 09:30:00,352.39,353.08,352.01,352.15,53740.0,325.4537,326.0909,325.1027,325.232,53740.0
2020-09-30 09:40:00,352.16,352.43,351.5,351.66,39937.0,325.2413,325.4906,324.6317,324.7795,39937.0
2020-09-30 09:50:00,351.66,352.97,351.17,352.58,41037.0,324.7795,325.9893,324.3269,325.6292,41037.0
2020-09-30 10:00:00,352.52,353.22,352.0,352.74,30969.0,325.5737,326.2202,325.0935,325.7769,30969.0
2020-09-30 10:10:00,352.86,354.07,352.49,353.94,35686.0,325.8877,327.0053,325.546,326.8852,35686.0
2020-09-30 10:20:00,353.91,354.46,353.68,353.93,28668.0,326.8575,327.3654,326.6451,326.876,28668.0
2020-09-30 10:30:00,353.97,354.23,353.32,353.5,36067.0,326.9129,327.153,326.3126,326.4788,36067.0
2020-09-30 10:40:00,353.57,353.91,353.14,353.24,21953.0,326.5435,326.8575,326.1463,326.2387,21953.0
2020-09-30 10:50:00,353.31,353.47,352.73,353.04,25426.0,326.3034,326.4511,325.7677,326.054,25426.0
2020-09-30 11:00:00,353.11,354.12,352.93,354.06,27306.0,326.1186,327.0514,325.9524,326.996,27306.0
2020-09-30 11:10:00,354.08,354.58,353.95,354.24,24913.0,327.0145,327.4763,326.8944,327.1623,24913.0
2020-09-30 11:20:00,354.21,354.71,354.04,354.47,28536.0,327.1346,327.5963,326.9776,327.3747,28536.0
2020-09-30 11:30:00,354.44,354.6,353.71,353.9,28529.0,327.347,327.4947,326.6728,326.8483,28529.0
2020-09-30 11:40:00,354.0,354.89,353.84,354.89,20519.0,326.9406,327.7626,326.7928,327.7626,20519.0
2020-09-30 11:50:00,354.89,355.45,354.65,355.41,30919.0,327.7626,328.2798,327.5409,328.2428,30919.0
2020-09-30 12:00:00,355.41,355.81,355.27,355.72,25496.0,328.2428,328.6123,328.1135,328.5291,25496.0
2020-09-30 12:10:00,355.75,355.83,355.5,355.73,23033.0,328.5568,328.6307,328.326,328.5384,23033.0
2020-09-30 12:20:00,355.73,355.95,355.56,355.63,32274.0,328.5384,328.7416,328.3814,328.446,32274.0
2020-09-30 12:30:00,355.68,355.87,355.11,355.27,18025.0,328.4922,328.6677,327.9658,328.1135,18025.0
2020-09-30 12:40:00,355.26,355.89,355.07,355.77,13633.0,328.1043,328.6861,327.9288,328.5753,13633.0
2020-09-30 12:50:00,355.83,356.27,355.63,356.09,25542.0,328.6307,329.0371,328.446,328.8709,25542.0
2020-09-30 13:00:00,356.08,356.18,355.19,355.49,20767.0,328.8616,328.954,328.0396,328.3167,20767.0
2020-09-30 13:10:00,355.49,355.78,355.3,355.68,22859.0,328.3167,328.5845,328.1412,328.4922,22859.0
2020-09-30 13:20:00,355.58,356.2,355.39,356.18,19060.0,328.3998,328.9724,328.2244,328.954,19060.0
2020-09-30 13:30:00,356.19,356.52,356.04,356.51,25617.0,328.9632,329.268,328.8247,329.2587,25617.0
2020-09-30 13:40:00,356.53,357.02,356.41,356.81,28326.0,329.2772,329.7298,329.1664,329.5358,28326.0
2020-09-30 13:50:00,356.91,357.55,356.83,357.52,31511.0,329.6282,330.2193,329.5543,330.1915,31511.0
2020-09-30 14:00:00,357.55,357.7,357.23,357.55,42684.0,330.2193,330.3578,329.9237,330.2193,42684.0
2020-09-30 14:10:00,357.61,357.64,356.78,356.89,36114.0,330.2747,330.3024,329.5081,329.6097,36114.0
2020-09-30 14:20:00,356.84,357.46,355.2,356.11,48031.0,329.5635,330.1361,328.0489,328.8893,48031.0
2020-09-30 14:30:00,355.98,356.28,355.42,355.45,18333.0,328.7693,329.0463,328.2521,328.2798,18333.0
2020-09-30 14:40:00,355.5,355.89,354.78,354.78,38034.0,328.326,328.6861,327.661,327.661,38034.0
2020-09-30 14:50:00,354.72,356.15,354.54,356.07,26923.0,327.6056,328.9263,327.4393,328.8524,26923.0
2020-09-30 15:00:00,356.1,356.62,355.6,356.38,17935.0,328.8801,329.3603,328.4183,329.1387,17935.0
2020-09-30 15:10:00,356.41,356.47,354.09,354.4,22271.0,329.1664,329.2218,327.0237,327.31,22271.0
2020-09-30 15:20:00,354.33,354.45,353.5,354.37,32008.0,327.2454,327.3562,326.4788,327.2823,32008.0
2020-09-30 15:30:00,354.4,354.69,353.71,354.38,26861.0,327.31,327.5779,326.6728,327.2916,26861.0
2020-09-30 15:40:00,354.53,355.78,354.32,355.67,37951.0,327.4301,328.5845,327.2361,328.483,37951.0
2020-09-30 15:50:00,355.67,356.08,354.64,354.9,130141.0,328.483,328.8616,327.5317,327.7718,130141.0
2020-10-01 09:30:00,356.26,357.3,355.35,356.94,60944.0,329.0279,329.9884,328.1874,329.6559,60944.0
2020-10-01 09:40:00,356.9,357.51,356.08,356.68,44182.0,329.6189,330.1823,328.8616,329.4158,44182.0
2020-10-01 09:50:00,356.77,357.22,355.69,355.71,25737.0,329.4989,329.9145,328.5014,328.5199,25737.0
2020-10-01 10:00:00,355.64,356.7,355.43,356.12,19910.0,328.4552,329.4342,328.2613,328.8986,19910.0
2020-10-01 10:10:00,356.21,356.26,355.21,355.82,36047.0,328.9817,329.0279,328.0581,328.6215,36047.0
2020-10-01 10:20:00,355.78,356.26,354.82,355.25,24967.0,328.5845,329.0279,327.6979,328.0951,24967.0
2020-10-01 10:30:00,355.31,356.2,355.11,356.13,21862.0,328.1505,328.9724,327.9658,328.9078,21862.0
2020-10-01 10:40:00,356.12,356.68,356.08,356.5,22285.0,328.8986,329.4158,328.8616,329.2495,22285.0
2020-10-01 10:50:00,356.37,356.68,355.82,356.66,34851.0,329.1294,329.4158,328.6215,329.3973,34851.0
2020-10-01 11:00:00,356.68,357.11,355.96,356.87,22784.0,329.4158,329.8129,328.7508,329.5912,22784.0
2020-10-01 11:10:00,356.93,357.98,356.85,357.74,28300.0,329.6466,330.6164,329.5728,330.3947,28300.0
2020-10-01 11:20:00,357.91,358.66,357.83,358.28,29272.0,330.5517,331.2444,330.4778,330.8935,29272.0
2020-10-01 11:30:00,358.28,358.97,358.06,358.73,25540.0,330.8935,331.5307,330.6903,331.3091,25540.0
2020-10-01 11:40:00,358.69,359.08,358.64,358.71,12982.0,331.2721,331.6323,331.2259,331.2906,12982.0
2020-10-01 11:50:00,358.6,358.86,358.13,358.19,17457.0,331.189,331.4291,330.7549,330.8103,17457.0
2020-10-01 12:00:00,358.14,358.72,357.77,358.39,24112.0,330.7642,331.2998,330.4224,330.995,24112.0
2020-10-01 12:10:00,358.36,358.44,357.77,358.32,16112.0,330.9673,331.0412,330.4224,330.9304,16112.0
2020-10-01 12:20:00,358.26,358.81,358.07,358.49,18920.0,330.875,331.3829,330.6995,331.0874,18920.0
2020-10-01 12:30:00,358.63,358.85,358.3,358.85,14831.0,331.2167,331.4199,330.9119,331.4199,14831.0
2020-10-01 12:40:00,358.82,359.23,358.64,358.66,15166.0,331.3922,331.7708,331.2259,331.2444,15166.0
2020-10-01 12:50:00,358.64,359.06,358.52,358.75,35810.0,331.2259,331.6138,331.1151,331.3275,35810.0
2020-10-01 13:00:00,358.9,359.66,358.9,359.62,19517.0,331.4661,332.168,331.4661,332.131,19517.0
2020-10-01 13:10:00,359.66,359.69,358.76,359.16,17064.0,332.168,332.1957,331.3368,331.7062,17064.0
2020-10-01 13:20:00,359.1,359.3,358.37,358.78,18870.0,331.6508,331.8355,330.9766,331.3552,18870.0
2020-10-01 13:30:00,358.78,359.35,358.74,359.25,24370.0,331.3552,331.8817,331.3183,331.7893,24370.0
2020-10-01 13:40:00,359.26,359.26,358.55,358.57,20527.0,331.7985,331.7985,331.1428,331.1613,20527.0
2020-10-01 13:50:00,358.68,359.14,358.0,358.33,31666.0,331.2629,331.6877,330.6349,330.9396,31666.0
2020-10-01 14:00:00,358.34,358.9,356.79,357.37,40383.0,330.9489,331.4661,329.5173,330.053,40383.0
2020-10-01 14:10:00,357.41,357.9,357.15,357.8,21079.0,330.09,330.5425,329.8498,330.4501,21079.0
2020-10-01 14:20:00,357.75,358.33,357.3,358.32,18964.0,330.404,330.9396,329.9884,330.9304,18964.0
2020-10-01 14:30:00,358.31,358.94,358.24,358.7,19548.0,330.9212,331.503,330.8565,331.2813,19548.0
2020-10-01 14:40:00,358.85,359.12,358.61,358.85,17926.0,331.4199,331.6692,331.1982,331.4199,17926.0
2020-10-01 14:50:00,358.79,359.39,358.78,359.1,19593.0,331.3645,331.9186,331.3552,331.6508,19593.0
2020-10-01 15:00:00,359.17,359.45,358.82,359.0,21218.0,331.7154,331.974,331.3922,331.5584,21218.0
2020-10-01 15:10:00,358.97,359.02,358.13,358.13,14525.0,331.5307,331.5769,330.7549,330.7549,14525.0
2020-10-01 15:20:00,358.12,358.27,357.82,358.02,29910.0,330.7457,330.8842,330.4686,330.6533,29910.0
2020-10-01 15:30:00,357.95,358.07,357.41,357.77,35852.0,330.5887,330.6995,330.09,330.4224,35852.0
2020-10-01 15:40:00,357.78,358.69,357.64,358.56,41202.0,330.4317,331.2721,330.3024,331.152,41202.0
2020-10-01 15:50:00,358.55,359.17,358.45,358.45,83725.0,331.1428,331.7154,331.0505,331.0505,83725.0
2020-10-02 09:30:00,354.73,357.64,353.5,357.19,106925.0,327.6148,330.3024,326.4788,329.8868,106925.0
2020-10-02 09:40:00,357.01,357.84,356.38,357.3,37324.0,329.7205,330.4871,329.1387,329.9884,37324.0
2020-10-02 09:50:00,357.1,357.42,355.87,356.84,51333.0,329.8036,330.0992,328.6677,329.5635,51333.0
2020-10-02 10:00:00,356.67,357.67,356.6,356.92,32795.0,329.4065,330.3301,329.3419,329.6374,32795.0
2020-10-02 10:10:00,356.85,357.2,356.0,356.78,33916.0,329.5728,329.896,328.7877,329.5081,33916.0
2020-10-02 10:20:00,356.76,357.3,356.15,357.1,26356.0,329.4896,329.9884,328.9263,329.8036,26356.0
2020-10-02 10:30:00,356.85,357.01,354.92,354.92,35175.0,329.5728,329.7205,327.7903,327.7903,35175.0
2020-10-02 10:40:00,354.87,355.54,354.42,355.53,33594.0,327.7441,328.3629,327.3285,328.3537,33594.0
2020-10-02 10:50:00,355.4,355.88,354.9,355.68,29310.0,328.2336,328.6769,327.7718,328.4922,29310.0
2020-10-02 11:00:00,355.63,356.32,354.95,355.78,32815.0,328.446,329.0833,327.818,328.5845,32815.0
2020-10-02 11:10:00,355.72,356.27,355.56,356.21,19841.0,328.5291,329.0371,328.3814,328.9817,19841.0
2020-10-02 11:20:00,356.21,356.41,354.7,354.7,27530.0,328.9817,329.1664,327.5871,327.5871,27530.0
2020-10-02 11:30:00,354.67,354.98,354.2,354.22,26687.0,327.5594,327.8457,327.1253,327.1438,26687.0
2020-10-02 11:40:00,354.31,354.42,353.82,354.39,25648.0,327.2269,327.3285,326.7744,327.3008,25648.0
2020-10-02 11:50:00,354.3,354.46,353.5,353.55,41117.0,327.2177,327.3654,326.4788,326.525,41117.0
2020-10-02 12:00:00,353.55,354.73,352.85,353.74,55039.0,326.525,327.6148,325.8785,326.7005,55039.0
2020-10-02 12:10:00,353.95,355.19,353.72,355.05,40616.0,326.8944,328.0396,326.682,327.9103,40616.0
2020-10-02 12:20:00,355.07,355.48,354.74,354.84,23269.0,327.9288,328.3075,327.624,327.7164,23269.0
2020-10-02 12:30:00,355.01,355.2,354.49,354.94,16792.0,327.8734,328.0489,327.3932,327.8088,16792.0
2020-10-02 12:40:00,354.95,355.26,354.85,355.13,14395.0,327.818,328.1043,327.7256,327.9842,14395.0
2020-10-02 12:50:00,355.03,355.65,354.68,355.02,16161.0,327.8919,328.4645,327.5686,327.8826,16161.0
2020-10-02 13:00:00,355.38,355.71,354.97,355.23,22758.0,328.2151,328.5199,327.8365,328.0766,22758.0
2020-10-02 13:10:00,355.23,355.82,355.22,355.55,21699.0,328.0766,328.6215,328.0674,328.3721,21699.0
2020-10-02 13:20:00,355.59,356.39,355.46,356.25,15945.0,328.4091,329.1479,328.289,329.0186,15945.0
2020-10-02 13:30:00,356.4,356.4,355.59,355.86,11633.0,329.1572,329.1572,328.4091,328.6584,11633.0
2020-10-02 13:40:00,355.93,355.93,354.63,354.87,20223.0,328.7231,328.7231,327.5225,327.7441,20223.0
2020-10-02 13:50:00,354.9,355.34,354.78,355.18,9527.0,327.7718,328.1782,327.661,328.0304,9527.0
2020-10-02 14:00:00,355.44,356.0,355.35,355.85,12229.0,328.2705,328.7877,328.1874,328.6492,12229.0
2020-10-02 14:10:00,355.89,356.15,355.78,356.05,22208.0,328.6861,328.9263,328.5845,328.8339,22208.0
2020-10-02 14:20:00,356.0,356.46,355.94,356.41,18541.0,328.7877,329.2126,328.7323,329.1664,18541.0
2020-10-02 14:30:00,356.41,356.51,355.92,356.0,24443.0,329.1664,329.2587,328.7138,328.7877,24443.0
2020-10-02 14:40:00,355.93,356.34,355.49,355.8,20978.0,328.7231,329.1017,328.3167,328.603,20978.0
2020-10-02 14:50:00,355.66,356.52,355.32,356.05,20954.0,328.4737,329.268,328.1597,328.8339,20954.0
2020-10-02 15:00:00,355.94,356.14,355.54,355.9,16285.0,328.7323,328.917,328.3629,328.6954,16285.0
2020-10-02 15:10:00,355.91,356.34,355.25,355.69,22857.0,328.7046,329.1017,328.0951,328.5014,22857.0
2020-10-02 15:20:00,355.61,356.06,355.54,355.85,22375.0,328.4275,328.8431,328.3629,328.6492,22375.0
2020-10-02 15:30:00,355.87,356.79,355.78,356.67,32158.0,328.6677,329.5173,328.5845,329.4065,32158.0
2020-10-02 15:40:00,356.6,356.66,356.16,356.47,46664.0,329.3419,329.3973,328.9355,329.2218,46664.0
2020-10-02 15:50:00,356.53,356.63,354.85,355.01,104190.0,329.2772,329.3696,327.7256,327.8734,104190.0
2020-10-05 09:30:00,355.33,357.0,355.33,356.56,48505.0,328.1689,329.7113,328.1689,329.3049,48505.0
2020-10-05 09:40:00,356.6,356.85,355.61,355.67,21127.0,329.3419,329.5728,328.4275,328.483,21127.0
2020-10-05 09:50:00,355.51,356.37,355.34,356.33,23920.0,328.3352,329.1294,328.1782,329.0925,23920.0
2020-10-05 10:00:00,356.39,357.5,356.36,357.36,19871.0,329.1479,330.1731,329.1202,330.0438,19871.0
2020-10-05 10:10:00,357.26,357.78,357.12,357.41,19361.0,329.9514,330.4317,329.8221,330.09,19361.0
2020-10-05 10:20:00,357.53,357.84,357.09,357.58,15510.0,330.2008,330.4871,329.7944,330.247,15510.0
2020-10-05 10:30:00,357.66,358.11,357.48,357.97,14925.0,330.3208,330.7364,330.1546,330.6071,14925.0
2020-10-05 10:40:00,358.03,358.33,357.92,358.17,19930.0,330.6626,330.9396,330.561,330.7919,19930.0
2020-10-05 10:50:00,358.11,358.45,357.5,357.5,28141.0,330.7364,331.0505,330.1731,330.1731,28141.0
2020-10-05 11:00:00,357.66,358.1,357.47,358.1,12689.0,330.3208,330.7272,330.1454,330.7272,12689.0
2020-10-05 11:10:00,358.22,358.44,357.94,358.35,9060.0,330.838,331.0412,330.5794,330.9581,9060.0
2020-10-05 11:20:00,358.28,358.44,358.0,358.29,20292.0,330.8935,331.0412,330.6349,330.9027,20292.0
2020-10-05 11:30:00,358.35,358.58,358.19,358.38,13906.0,330.9581,331.1705,330.8103,330.9858,13906.0
2020-10-05 11:40:00,358.39,358.55,357.64,357.74,18652.0,330.995,331.1428,330.3024,330.3947,18652.0
2020-10-05 11:50:00,357.72,357.79,357.46,357.67,9437.0,330.3763,330.4409,330.1361,330.3301,9437.0
2020-10-05 12:00:00,357.67,357.98,357.51,357.93,10158.0,330.3301,330.6164,330.1823,330.5702,10158.0
2020-10-05 12:10:00,358.06,358.17,357.63,357.68,22451.0,330.6903,330.7919,330.2931,330.3393,22451.0
2020-10-05 12:20:00,357.64,357.64,357.1,357.1,16532.0,330.3024,330.3024,329.8036,329.8036,16532.0
2020-10-05 12:30:00,357.04,357.05,356.57,356.96,17859.0,329.7482,329.7575,329.3142,329.6743,17859.0
2020-10-05 12:40:00,356.97,357.25,356.94,357.18,12577.0,329.6836,329.9422,329.6559,329.8775,12577.0
2020-10-05 12:50:00,357.11,357.15,356.81,357.09,7809.0,329.8129,329.8498,329.5358,329.7944,7809.0
2020-10-05 13:00:00,357.08,357.08,356.74,356.79,6118.0,329.7852,329.7852,329.4712,329.5173,6118.0
2020-10-05 13:10:00,356.86,357.06,356.74,356.78,8599.0,329.582,329.7667,329.4712,329.5081,8599.0
2020-10-05 13:20:00,356.74,356.83,356.67,356.76,19388.0,329.4712,329.5543,329.4065,329.4896,19388.0
2020-10-05 13:30:00,356.77,356.77,356.3,356.5,7594.0,329.4989,329.4989,329.0648,329.2495,7594.0
2020-10-05 13:40:00,356.51,356.55,356.17,356.33,12853.0,329.2587,329.2957,328.9447,329.0925,12853.0
2020-10-05 13:50:00,356.33,356.4,356.03,356.21,16019.0,329.0925,329.1572,328.8154,328.9817,16019.0
2020-10-05 14:00:00,356.17,356.6,355.84,356.53,12154.0,328.9447,329.3419,328.64,329.2772,12154.0
2020-10-05 14:10:00,356.53,356.87,356.12,356.76,13517.0,329.2772,329.5912,328.8986,329.4896,13517.0
2020-10-05 14:20:00,356.81,356.88,356.42,356.6,11165.0,329.5358,329.6005,329.1756,329.3419,11165.0
2020-10-05 14:30:00,356.9,357.09,356.68,356.83,11095.0,329.6189,329.7944,329.4158,329.5543,11095.0
2020-10-05 14:40:00,356.8,357.22,356.68,356.92,14315.0,329.5266,329.9145,329.4158,329.6374,14315.0
2020-10-05 14:50:00,356.96,357.93,356.95,357.85,22845.0,329.6743,330.5702,329.6651,330.4963,22845.0
2020-10-05 15:00:00,357.93,358.5,357.72,358.45,16020.0,330.5702,331.0966,330.3763,331.0505,16020.0
2020-10-05 15:10:00,358.5,358.88,358.25,358.78,24342.0,331.0966,331.4476,330.8657,331.3552,24342.0
2020-10-05 15:20:00,358.77,358.98,358.52,358.84,21077.0,331.346,331.5399,331.1151,331.4106,21077.0
2020-10-05 15:30:00,358.82,358.88,358.27,358.43,28170.0,331.3922,331.4476,330.8842,331.032,28170.0
2020-10-05 15:40:00,358.46,358.49,357.86,358.22,22923.0,331.0597,331.0874,330.5056,330.838,22923.0
2020-10-05 15:50:00,358.35,358.68,358.1,358.59,70585.0,330.9581,331.2629,330.7272,331.1798,70585.0
2020-10-06 09:30:00,362.22,362.77,359.56,362.14,201129.0,334.5323,335.0402,332.0756,334.4584,201129.0
2020-10-06 09:40:00,362.21,362.41,360.75,361.45,54162.0,334.523,334.7078,333.1746,333.8211,54162.0
2020-10-06 09:50:00,361.47,362.11,361.08,361.25,49769.0,333.8396,334.4307,333.4794,333.6364,49769.0
2020-10-06 10:00:00,361.16,361.87,361.16,361.83,29215.0,333.5533,334.209,333.5533,334.1721,29215.0
2020-10-06 10:10:00,361.76,361.77,360.51,360.83,32831.0,334.1074,334.1167,332.953,333.2485,32831.0
2020-10-06 10:20:00,360.93,362.22,360.87,361.92,28739.0,333.3409,334.5323,333.2855,334.2552,28739.0
2020-10-06 10:30:00,362.0,362.3,361.57,362.05,31329.0,334.3291,334.6062,333.932,334.3753,31329.0
2020-10-06 10:40:00,362.01,362.36,360.32,361.05,49135.0,334.3383,334.6616,332.7775,333.4517,49135.0
2020-10-06 10:50:00,360.99,361.72,360.98,361.18,28074.0,333.3963,334.0705,333.3871,333.5718,28074.0
2020-10-06 11:00:00,361.22,361.77,361.18,361.41,23390.0,333.6087,334.1167,333.5718,333.7842,23390.0
2020-10-06 11:10:00,361.5,361.96,361.12,361.84,17970.0,333.8673,334.2922,333.5164,334.1813,17970.0
2020-10-06 11:20:00,361.77,361.93,360.5,361.14,33120.0,334.1167,334.2644,332.9438,333.5348,33120.0
2020-10-06 11:30:00,360.97,361.12,360.47,360.58,35693.0,333.3778,333.5164,332.916,333.0176,35693.0
2020-10-06 11:40:00,360.58,360.8,359.82,359.82,32039.0,333.0176,333.2208,332.3157,332.3157,32039.0
2020-10-06 11:50:00,359.73,359.98,359.18,359.88,22664.0,332.2326,332.4635,331.7247,332.3711,22664.0
2020-10-06 12:00:00,360.0,360.18,359.45,359.72,17459.0,332.482,332.6482,331.974,332.2234,17459.0
2020-10-06 12:10:00,359.64,360.36,359.61,360.05,16712.0,332.1495,332.8145,332.1218,332.5282,16712.0
2020-10-06 12:20:00,360.05,360.47,359.96,360.37,10814.0,332.5282,332.916,332.445,332.8237,10814.0
2020-10-06 12:30:00,360.37,360.66,360.23,360.43,11586.0,332.8237,333.0915,332.6944,332.8791,11586.0
2020-10-06 12:40:00,360.51,361.0,360.51,360.92,13927.0,332.953,333.4055,332.953,333.3317,13927.0
2020-10-06 12:50:00,360.92,361.26,360.8,361.01,21356.0,333.3317,333.6457,333.2208,333.4148,21356.0
2020-10-06 13:00:00,361.12,361.68,360.84,361.63,19621.0,333.5164,334.0336,333.2578,333.9874,19621.0
2020-10-06 13:10:00,361.61,361.61,361.09,361.2,10839.0,333.9689,333.9689,333.4887,333.5902,10839.0
2020-10-06 13:20:00,361.17,361.64,361.09,361.34,10259.0,333.5625,333.9966,333.4887,333.7195,10259.0
2020-10-06 13:30:00,361.28,361.46,361.11,361.28,16591.0,333.6641,333.8304,333.5071,333.6641,16591.0
2020-10-06 13:40:00,361.37,361.83,361.08,361.23,14281.0,333.7473,334.1721,333.4794,333.618,14281.0
2020-10-06 13:50:00,361.3,361.46,360.63,360.66,14951.0,333.6826,333.8304,333.0638,333.0915,14951.0
2020-10-06 14:00:00,360.67,361.25,360.61,361.22,17577.0,333.1008,333.6364,333.0453,333.6087,17577.0
2020-10-06 14:10:00,361.25,361.72,361.1,361.65,23875.0,333.6364,334.0705,333.4979,334.0059,23875.0
2020-10-06 14:20:00,361.73,362.0,361.7,361.79,13201.0,334.0797,334.3291,334.052,334.1351,13201.0
2020-10-06 14:30:00,361.86,362.48,361.79,362.41,23122.0,334.1998,334.7724,334.1351,334.7078,23122.0
2020-10-06 14:40:00,362.34,363.0,361.3,361.41,58708.0,334.6431,335.2527,333.6826,333.7842,58708.0
2020-10-06 14:50:00,361.38,361.38,357.61,359.84,77574.0,333.7565,333.7565,330.2747,332.3342,77574.0
2020-10-06 15:00:00,359.35,359.35,357.03,358.18,43312.0,331.8817,331.8817,329.739,330.8011,43312.0
2020-10-06 15:10:00,358.12,358.48,357.36,357.39,36592.0,330.7457,331.0782,330.0438,330.0715,36592.0
2020-10-06 15:20:00,357.59,358.17,357.24,357.88,42146.0,330.2562,330.7919,329.9329,330.524,42146.0
2020-10-06 15:30:00,357.88,358.84,357.56,358.21,32833.0,330.524,331.4106,330.2285,330.8288,32833.0
2020-10-06 15:40:00,358.22,358.5,357.04,357.32,49979.0,330.838,331.0966,329.7482,330.0068,49979.0
2020-10-06 15:50:00,357.24,359.15,357.04,358.35,107080.0,329.9329,331.6969,329.7482,330.9581,107080.0
2020-10-07 09:30:00,360.27,361.48,359.79,360.17,74378.0,332.7313,333.8488,332.288,332.639,74378.0
2020-10-07 09:40:00,360.3,361.25,359.66,361.25,42436.0,332.759,333.6364,332.168,333.6364,42436.0
2020-10-07 09:50:00,361.11,361.25,360.51,360.81,29100.0,333.5071,333.6364,332.953,333.2301,29100.0
2020-10-07 10:00:00,360.76,361.46,360.22,361.46,34387.0,333.1839,333.8304,332.6852,333.8304,34387.0
2020-10-07 10:10:00,361.47,361.74,360.78,361.74,16462.0,333.8396,334.089,333.2024,334.089,16462.0
2020-10-07 10:20:00,361.71,361.81,361.08,361.39,21827.0,334.0613,334.1536,333.4794,333.7657,21827.0
2020-10-07 10:30:00,361.25,361.92,361.05,361.09,12321.0,333.6364,334.2552,333.4517,333.4887,12321.0
2020-10-07 10:40:00,361.25,362.47,361.09,362.37,16630.0,333.6364,334.7632,333.4887,334.6708,16630.0
2020-10-07 10:50:00,362.42,362.61,362.27,362.35,13216.0,334.717,334.8925,334.5785,334.6523,13216.0
2020-10-07 11:00:00,362.4,362.43,362.05,362.18,10296.0,334.6985,334.7262,334.3753,334.4953,10296.0
2020-10-07 11:10:00,362.19,362.25,361.68,361.84,12335.0,334.5046,334.56,334.0336,334.1813,12335.0
2020-10-07 11:20:00,361.78,362.27,361.64,362.22,15049.0,334.1259,334.5785,333.9966,334.5323,15049.0
2020-10-07 11:30:00,362.31,362.68,362.2,362.44,15231.0,334.6154,334.9571,334.5138,334.7355,15231.0
2020-10-07 11:40:00,362.54,362.61,362.34,362.42,17201.0,334.8278,334.8925,334.6431,334.717,17201.0
2020-10-07 11:50:00,362.48,362.73,362.27,362.69,32114.0,334.7724,335.0033,334.5785,334.9664,32114.0
2020-10-07 12:00:00,362.57,362.8,362.16,362.16,13557.0,334.8555,335.0679,334.4769,334.4769,13557.0
2020-10-07 12:10:00,362.16,362.27,361.83,362.27,23691.0,334.4769,334.5785,334.1721,334.5785,23691.0
2020-10-07 12:20:00,362.29,362.68,361.7,362.19,12780.0,334.5969,334.9571,334.052,334.5046,12780.0
2020-10-07 12:30:00,362.15,362.6,362.0,362.24,10080.0,334.4676,334.8832,334.3291,334.5508,10080.0
2020-10-07 12:40:00,362.28,362.66,362.14,362.66,12691.0,334.5877,334.9386,334.4584,334.9386,12691.0
2020-10-07 12:50:00,362.71,362.79,362.43,362.78,8942.0,334.9848,335.0587,334.7262,335.0495,8942.0
2020-10-07 13:00:00,362.85,363.35,362.82,363.24,37237.0,335.1141,335.5759,335.0864,335.4743,37237.0
2020-10-07 13:10:00,363.19,363.27,362.97,363.14,17326.0,335.4281,335.502,335.225,335.382,17326.0
2020-10-07 13:20:00,363.08,363.22,362.84,363.1,15875.0,335.3265,335.4558,335.1049,335.345,15875.0
2020-10-07 13:30:00,363.1,363.45,363.1,363.38,12704.0,335.345,335.6683,335.345,335.6036,12704.0
2020-10-07 13:40:00,363.29,363.79,363.18,363.71,22826.0,335.5205,335.9823,335.4189,335.9084,22826.0
2020-10-07 13:50:00,363.75,364.07,363.67,363.92,19504.0,335.9453,336.2409,335.8714,336.1023,19504.0
2020-10-07 14:00:00,363.78,364.04,363.3,363.52,19341.0,335.973,336.2132,335.5297,335.7329,19341.0
2020-10-07 14:10:00,363.48,363.82,363.21,363.77,14892.0,335.696,336.01,335.4466,335.9638,14892.0
2020-10-07 14:20:00,363.78,364.09,363.69,363.87,17361.0,335.973,336.2593,335.8899,336.0562,17361.0
2020-10-07 14:30:00,363.88,364.18,363.81,364.18,18788.0,336.0654,336.3425,336.0007,336.3425,18788.0
2020-10-07 14:40:00,364.13,364.13,363.8,364.11,12669.0,336.2963,336.2963,335.9915,336.2778,12669.0
2020-10-07 14:50:00,364.08,364.51,363.96,364.38,21363.0,336.2501,336.6472,336.1393,336.5272,21363.0
2020-10-07 15:00:00,364.35,364.54,364.15,364.34,16430.0,336.4995,336.6749,336.3148,336.4902,16430.0
2020-10-07 15:10:00,364.27,364.59,364.27,364.59,22358.0,336.4256,336.7211,336.4256,336.7211,22358.0
2020-10-07 15:20:00,364.6,364.74,364.17,364.28,29291.0,336.7304,336.8597,336.3332,336.4348,29291.0
2020-10-07 15:30:00,364.27,364.36,363.31,363.58,39453.0,336.4256,336.5087,335.539,335.7883,39453.0
2020-10-07 15:40:00,363.63,363.67,363.28,363.55,26193.0,335.8345,335.8714,335.5113,335.7606,26193.0
2020-10-07 15:50:00,363.61,363.99,362.86,362.9,98090.0,335.816,336.167,335.1234,335.1603,98090.0
2020-10-08 09:30:00,364.8,364.99,362.1,362.12,86580.0,336.9151,337.0905,334.4215,334.4399,86580.0
2020-10-08 09:40:00,362.18,364.25,361.75,363.9,192491.0,334.4953,336.4071,334.0982,336.0839,192491.0
2020-10-08 09:50:00,364.04,364.72,363.24,364.62,26201.0,336.2132,336.8412,335.4743,336.7488,26201.0
2020-10-08 10:00:00,364.61,364.99,364.1,364.51,38134.0,336.7396,337.0905,336.2686,336.6472,38134.0
2020-10-08 10:10:00,364.45,364.53,363.25,364.02,22516.0,336.5918,336.6657,335.4835,336.1947,22516.0
2020-10-08 10:20:00,364.18,364.24,363.11,363.48,16051.0,336.3425,336.3979,335.3543,335.696,16051.0
2020-10-08 10:30:00,363.56,364.11,363.28,363.41,16267.0,335.7699,336.2778,335.5113,335.6313,16267.0
2020-10-08 10:40:00,363.42,363.6,362.9,362.9,25153.0,335.6406,335.8068,335.1603,335.1603,25153.0
2020-10-08 10:50:00,363.01,363.2,362.29,362.44,32167.0,335.2619,335.4374,334.5969,334.7355,32167.0
2020-10-08 11:00:00,362.32,363.94,362.32,363.71,24909.0,334.6246,336.1208,334.6246,335.9084,24909.0
2020-10-08 11:10:00,363.78,363.95,363.3,363.77,16724.0,335.973,336.13,335.5297,335.9638,16724.0
2020-10-08 11:20:00,363.78,364.28,363.45,364.18,23773.0,335.973,336.4348,335.6683,336.3425,23773.0
2020-10-08 11:30:00,364.1,364.53,363.6,364.44,22741.0,336.2686,336.6657,335.8068,336.5826,22741.0
2020-10-08 11:40:00,364.44,364.59,364.08,364.23,12095.0,336.5826,336.7211,336.2501,336.3886,12095.0
2020-10-08 11:50:00,364.35,364.41,363.94,364.04,16683.0,336.4995,336.5549,336.1208,336.2132,16683.0
2020-10-08 12:00:00,364.1,364.19,363.86,364.1,20071.0,336.2686,336.3517,336.0469,336.2686,20071.0
2020-10-08 12:10:00,364.08,364.5,364.03,364.41,14458.0,336.2501,336.638,336.2039,336.5549,14458.0
2020-10-08 12:20:00,364.43,364.86,364.4,364.77,38032.0,336.5734,336.9705,336.5456,336.8874,38032.0
2020-10-08 12:30:00,364.79,365.46,364.68,365.45,33500.0,336.9058,337.5246,336.8042,337.5154,33500.0
2020-10-08 12:40:00,365.44,365.44,364.84,365.03,14752.0,337.5061,337.5061,336.952,337.1275,14752.0
2020-10-08 12:50:00,365.04,365.41,364.94,365.38,15856.0,337.1367,337.4784,337.0444,337.4507,15856.0
2020-10-08 13:00:00,365.41,365.77,365.33,365.74,23955.0,337.4784,337.8109,337.4046,337.7832,23955.0
2020-10-08 13:10:00,365.76,365.97,365.63,365.83,15138.0,337.8017,337.9956,337.6816,337.8663,15138.0
2020-10-08 13:20:00,365.8,365.88,365.54,365.6,9613.0,337.8386,337.9125,337.5985,337.6539,9613.0
2020-10-08 13:30:00,365.58,365.92,365.58,365.8,15350.0,337.6354,337.9495,337.6354,337.8386,15350.0
2020-10-08 13:40:00,365.81,365.91,365.63,365.73,12731.0,337.8479,337.9402,337.6816,337.774,12731.0
2020-10-08 13:50:00,365.67,365.9,365.56,365.66,9553.0,337.7186,337.931,337.617,337.7093,9553.0
2020-10-08 14:00:00,365.67,365.71,365.13,365.3,12749.0,337.7186,337.7555,337.2198,337.3768,12749.0
2020-10-08 14:10:00,365.34,365.37,365.19,365.25,6933.0,337.4138,337.4415,337.2753,337.3307,6933.0
2020-10-08 14:20:00,365.32,365.41,365.14,365.31,8875.0,337.3953,337.4784,337.2291,337.3861,8875.0
2020-10-08 14:30:00,365.44,365.71,365.31,365.71,8519.0,337.5061,337.7555,337.3861,337.7555,8519.0
2020-10-08 14:40:00,365.71,365.71,365.41,365.65,16103.0,337.7555,337.7555,337.4784,337.7001,16103.0
2020-10-08 14:50:00,365.74,365.77,365.47,365.57,21656.0,337.7832,337.8109,337.5339,337.6262,21656.0
2020-10-08 15:00:00,365.55,365.68,365.11,365.34,14470.0,337.6077,337.7278,337.2014,337.4138,14470.0
2020-10-08 15:10:00,365.37,365.55,365.19,365.19,12943.0,337.4415,337.6077,337.2753,337.2753,12943.0
2020-10-08 15:20:00,365.15,365.52,365.07,365.4,26493.0,337.2383,337.58,337.1644,337.4692,26493.0
2020-10-08 15:30:00,365.4,365.48,365.2,365.23,16188.0,337.4692,337.5431,337.2845,337.3122,16188.0
2020-10-08 15:40:00,365.22,365.28,364.88,365.05,25339.0,337.303,337.3584,336.989,337.146,25339.0
2020-10-08 15:50:00,364.84,365.37,364.75,365.08,68078.0,336.952,337.4415,336.8689,337.1737,68078.0
2020-10-09 09:30:00,366.0,367.0,365.85,366.53,53965.0,338.0233,338.9469,337.8848,338.5128,53965.0
2020-10-09 09:40:00,366.6,367.5,366.52,366.58,31197.0,338.5775,339.4087,338.5036,338.559,31197.0
2020-10-09 09:50:00,366.67,366.98,366.38,366.63,17947.0,338.6421,338.9284,338.3743,338.6052,17947.0
2020-10-09 10:00:00,366.63,366.95,366.36,366.65,20803.0,338.6052,338.9007,338.3558,338.6237,20803.0
2020-10-09 10:10:00,366.6,366.98,366.3,366.95,18400.0,338.5775,338.9284,338.3004,338.9007,18400.0
2020-10-09 10:20:00,366.88,367.0,366.54,366.74,18723.0,338.8361,338.9469,338.5221,338.7068,18723.0
2020-10-09 10:30:00,366.81,366.99,366.21,366.21,36598.0,338.7714,338.9377,338.2173,338.2173,36598.0
2020-10-09 10:40:00,366.16,366.22,365.7,366.05,30821.0,338.1711,338.2265,337.7463,338.0695,30821.0
2020-10-09 10:50:00,366.04,366.5,365.89,366.5,18541.0,338.0603,338.4851,337.9217,338.4851,18541.0
2020-10-09 11:00:00,366.55,366.85,366.45,366.53,12319.0,338.5313,338.8084,338.4389,338.5128,12319.0
2020-10-09 11:10:00,366.55,366.99,366.54,366.88,11671.0,338.5313,338.9377,338.5221,338.8361,11671.0
2020-10-09 11:20:00,366.89,366.97,366.49,366.88,29661.0,338.8453,338.9192,338.4759,338.8361,29661.0
2020-10-09 11:30:00,366.87,367.4,366.83,367.4,27266.0,338.8268,339.3163,338.7899,339.3163,27266.0
2020-10-09 11:40:00,367.38,368.02,367.34,367.86,23450.0,339.2979,339.8889,339.2609,339.7412,23450.0
2020-10-09 11:50:00,367.86,368.1,367.41,368.0,15154.0,339.7412,339.9628,339.3256,339.8705,15154.0
2020-10-09 12:00:00,368.0,368.65,367.99,368.62,18929.0,339.8705,340.4708,339.8612,340.4431,18929.0
2020-10-09 12:10:00,368.66,368.76,368.39,368.67,12768.0,340.48,340.5724,340.2307,340.4892,12768.0
2020-10-09 12:20:00,368.72,368.9,368.09,368.29,47515.0,340.5354,340.7017,339.9536,340.1383,47515.0
2020-10-09 12:30:00,368.42,368.82,368.41,368.51,12309.0,340.2584,340.6278,340.2491,340.3415,12309.0
2020-10-09 12:40:00,368.47,368.57,368.09,368.32,14468.0,340.3045,340.3969,339.9536,340.166,14468.0
2020-10-09 12:50:00,368.41,368.45,368.05,368.3,14578.0,340.2491,340.2861,339.9166,340.1475,14578.0
2020-10-09 13:00:00,368.22,368.79,368.15,368.74,16560.0,340.0736,340.6001,340.009,340.5539,16560.0
2020-10-09 13:10:00,368.79,369.44,368.79,369.25,20570.0,340.6001,341.2004,340.6001,341.0249,20570.0
2020-10-09 13:20:00,369.27,369.34,369.05,369.21,16417.0,341.0434,341.108,340.8402,340.988,16417.0
2020-10-09 13:30:00,369.28,369.75,369.2,369.68,16581.0,341.0526,341.4867,340.9787,341.422,16581.0
2020-10-09 13:40:00,369.7,369.71,369.29,369.34,24308.0,341.4405,341.4498,341.0619,341.108,24308.0
2020-10-09 13:50:00,369.39,369.45,369.1,369.14,14768.0,341.1542,341.2096,340.8864,340.9233,14768.0
2020-10-09 14:00:00,369.06,369.12,368.87,368.92,5729.0,340.8494,340.9049,340.674,340.7201,5729.0
2020-10-09 14:10:00,369.01,369.01,368.75,368.88,7858.0,340.8033,340.8033,340.5631,340.6832,7858.0
2020-10-09 14:20:00,368.88,368.92,368.56,368.61,7956.0,340.6832,340.7201,340.3877,340.4338,7956.0
2020-10-09 14:30:00,368.58,368.93,368.34,368.49,19292.0,340.4061,340.7294,340.1845,340.323,19292.0
2020-10-09 14:40:00,368.42,369.0,368.37,368.83,13932.0,340.2584,340.794,340.2122,340.637,13932.0
2020-10-09 14:50:00,368.82,368.92,368.57,368.81,12217.0,340.6278,340.7201,340.3969,340.6185,12217.0
2020-10-09 15:00:00,368.79,369.08,368.77,369.0,10145.0,340.6001,340.8679,340.5816,340.794,10145.0
2020-10-09 15:10:00,369.01,369.38,368.96,369.36,11847.0,340.8033,341.145,340.7571,341.1265,11847.0
2020-10-09 15:20:00,369.4,369.73,369.39,369.49,16961.0,341.1634,341.4682,341.1542,341.2466,16961.0
2020-10-09 15:30:00,369.53,369.65,369.27,369.28,14594.0,341.2835,341.3943,341.0434,341.0526,14594.0
2020-10-09 15:40:00,369.31,369.47,369.01,369.01,25150.0,341.0803,341.2281,340.8033,340.8033,25150.0
2020-10-09 15:50:00,368.93,369.47,368.57,369.47,84610.0,340.7294,341.2281,340.3969,341.2281,84610.0
2020-10-12 09:30:00,371.0,372.73,370.77,372.43,74480.0,342.6411,344.2389,342.4287,343.9618,74480.0
2020-10-12 09:40:00,372.38,372.66,371.78,372.26,68067.0,343.9157,344.1743,343.3615,343.8048,68067.0
2020-10-12 09:50:00,372.3,372.95,372.0,372.53,29168.0,343.8418,344.4421,343.5647,344.0542,29168.0
2020-10-12 10:00:00,372.64,373.24,372.4,372.94,29234.0,344.1558,344.7099,343.9341,344.4329,29234.0
2020-10-12 10:10:00,372.91,373.5,372.44,373.49,24858.0,344.4051,344.95,343.9711,344.9408,24858.0
2020-10-12 10:20:00,373.53,373.79,372.62,372.92,32033.0,344.9778,345.2179,344.1373,344.4144,32033.0
2020-10-12 10:30:00,372.99,373.03,372.3,372.37,22918.0,344.479,344.516,343.8418,343.9064,22918.0
2020-10-12 10:40:00,372.4,372.8,372.35,372.67,22452.0,343.9341,344.3036,343.888,344.1835,22452.0
2020-10-12 10:50:00,372.64,373.06,372.13,372.65,44155.0,344.1558,344.5437,343.6848,344.165,44155.0
2020-10-12 11:00:00,372.91,374.16,372.85,374.12,29007.0,344.4051,345.5596,344.3497,345.5227,29007.0
2020-10-12 11:10:00,374.13,374.71,373.92,374.54,38113.0,345.5319,346.0676,345.3379,345.9106,38113.0
2020-10-12 11:20:00,374.6,375.26,374.46,375.09,34752.0,345.966,346.5755,345.8367,346.4185,34752.0
2020-10-12 11:30:00,375.09,375.92,374.89,375.92,29764.0,346.4185,347.1851,346.2338,347.1851,29764.0
2020-10-12 11:40:00,375.95,376.5,375.65,376.29,36797.0,347.2128,347.7207,346.9357,347.5268,36797.0
2020-10-12 11:50:00,376.34,376.51,375.93,375.93,25908.0,347.573,347.73,347.1943,347.1943,25908.0
2020-10-12 12:00:00,375.94,376.62,375.94,376.43,26348.0,347.2035,347.8316,347.2035,347.6561,26348.0
2020-10-12 12:10:00,376.46,377.49,376.45,377.46,36903.0,347.6838,348.6351,347.6746,348.6074,36903.0
2020-10-12 12:20:00,377.46,377.85,377.27,377.61,44275.0,348.6074,348.9675,348.4319,348.7459,44275.0
2020-10-12 12:30:00,377.63,378.39,377.55,378.15,28337.0,348.7644,349.4663,348.6905,349.2446,28337.0
2020-10-12 12:40:00,378.13,378.67,378.0,378.67,36742.0,349.2261,349.7249,349.1061,349.7249,36742.0
2020-10-12 12:50:00,378.7,378.75,377.95,378.19,22919.0,349.7526,349.7987,349.0599,349.2816,22919.0
2020-10-12 13:00:00,378.2,378.24,377.87,378.15,16757.0,349.2908,349.3277,348.986,349.2446,16757.0
2020-10-12 13:10:00,378.14,378.85,377.66,378.71,19557.0,349.2354,349.8911,348.7921,349.7618,19557.0
2020-10-12 13:20:00,378.71,379.3,378.5,379.17,21921.0,349.7618,350.3067,349.5679,350.1866,21921.0
2020-10-12 13:30:00,379.18,379.53,378.84,379.2,23271.0,350.1959,350.5191,349.8819,350.2143,23271.0
2020-10-12 13:40:00,379.29,379.3,378.65,379.2,22040.0,350.2975,350.3067,349.7064,350.2143,22040.0
2020-10-12 13:50:00,379.22,379.24,378.73,378.92,18583.0,350.2328,350.2513,349.7803,349.9558,18583.0
2020-10-12 14:00:00,379.02,379.74,378.87,379.7,29084.0,350.0481,350.7131,349.9096,350.6761,29084.0
2020-10-12 14:10:00,379.66,379.9,379.53,379.72,25127.0,350.6392,350.8608,350.5191,350.6946,25127.0
2020-10-12 14:20:00,379.8,380.17,379.53,380.15,31415.0,350.7685,351.1102,350.5191,351.0917,31415.0
2020-10-12 14:30:00,380.15,380.29,379.69,380.06,25694.0,351.0917,351.221,350.6669,351.0086,25694.0
2020-10-12 14:40:00,380.07,380.66,379.82,380.35,31626.0,351.0178,351.5627,350.787,351.2764,31626.0
2020-10-12 14:50:00,380.44,380.6,379.29,379.75,27003.0,351.3596,351.5073,350.2975,350.7223,27003.0
2020-10-12 15:00:00,379.78,379.89,378.79,378.79,34165.0,350.75,350.8516,349.8357,349.8357,34165.0
2020-10-12 15:10:00,378.76,378.92,377.87,378.05,32624.0,349.808,349.9558,348.986,349.1523,32624.0
2020-10-12 15:20:00,377.97,378.14,377.42,377.96,26532.0,349.0784,349.2354,348.5704,349.0691,26532.0
2020-10-12 15:30:00,377.86,377.93,376.81,376.93,33304.0,348.9768,349.0414,348.007,348.1179,33304.0
2020-10-12 15:40:00,376.83,377.11,376.36,376.42,39564.0,348.0255,348.2841,347.5914,347.6468,39564.0
2020-10-12 15:50:00,376.41,376.65,375.78,376.53,105911.0,347.6376,347.8593,347.0558,347.7484,105911.0
2020-10-13 09:30:00,377.56,378.8,376.48,378.09,80177.0,348.6997,349.8449,347.7023,349.1892,80177.0
2020-10-13 09:40:00,378.35,378.6,377.6,378.34,23368.0,349.4293,349.6602,348.7366,349.4201,23368.0
2020-10-13 09:50:00,378.28,379.13,378.13,378.8,21512.0,349.3647,350.1497,349.2261,349.8449,21512.0
2020-10-13 10:00:00,378.83,379.55,378.7,378.86,23052.0,349.8726,350.5376,349.7526,349.9003,23052.0
2020-10-13 10:10:00,378.75,379.76,378.52,379.44,23259.0,349.7987,350.7315,349.5863,350.436,23259.0
2020-10-13 10:20:00,379.44,379.89,379.38,379.48,19558.0,350.436,350.8516,350.3806,350.4729,19558.0
2020-10-13 10:30:00,379.5,379.8,378.88,379.47,22003.0,350.4914,350.7685,349.9188,350.4637,22003.0
2020-10-13 10:40:00,379.38,379.72,378.97,379.48,27687.0,350.3806,350.6946,350.0019,350.4729,27687.0
2020-10-13 10:50:00,379.58,379.97,379.46,379.57,19557.0,350.5653,350.9255,350.4545,350.5561,19557.0
2020-10-13 11:00:00,379.53,380.12,378.89,380.06,28030.0,350.5191,351.064,349.928,351.0086,28030.0
2020-10-13 11:10:00,380.11,380.47,379.96,380.33,21515.0,351.0548,351.3873,350.9163,351.258,21515.0
2020-10-13 11:20:00,380.48,380.97,380.33,380.64,20792.0,351.3965,351.8491,351.258,351.5443,20792.0
2020-10-13 11:30:00,380.61,381.3,380.35,381.01,16329.0,351.5166,352.1538,351.2764,351.886,16329.0
2020-10-13 11:40:00,381.14,381.2,380.07,380.19,14069.0,352.0061,352.0615,351.0178,351.1287,14069.0
2020-10-13 11:50:00,380.08,380.56,379.81,379.98,32382.0,351.0271,351.4704,350.7777,350.9347,32382.0
2020-10-13 12:00:00,380.17,380.27,379.9,380.04,10664.0,351.1102,351.2026,350.8608,350.9901,10664.0
2020-10-13 12:10:00,379.91,379.95,378.57,378.57,14980.0,350.8701,350.907,349.6325,349.6325,14980.0
2020-10-13 12:20:00,378.5,379.09,378.4,378.9,22279.0,349.5679,350.1128,349.4755,349.9373,22279.0
2020-10-13 12:30:00,378.85,379.32,378.67,379.05,11265.0,349.8911,350.3252,349.7249,350.0758,11265.0
2020-10-13 12:40:00,379.14,379.48,379.09,379.33,10747.0,350.1589,350.4729,350.1128,350.3344,10747.0
2020-10-13 12:50:00,379.4,379.63,379.3,379.49,8132.0,350.3991,350.6115,350.3067,350.4822,8132.0
2020-10-13 13:00:00,379.59,379.67,378.97,379.0,10115.0,350.5745,350.6484,350.0019,350.0296,10115.0
2020-10-13 13:10:00,379.05,380.09,378.92,379.86,14261.0,350.0758,351.0363,349.9558,350.8239,14261.0
2020-10-13 13:20:00,380.01,380.19,379.61,379.91,12320.0,350.9624,351.1287,350.593,350.8701,12320.0
2020-10-13 13:30:00,379.9,380.46,379.75,380.34,14076.0,350.8608,351.378,350.7223,351.2672,14076.0
2020-10-13 13:40:00,380.39,380.48,379.79,380.22,17780.0,351.3134,351.3965,350.7592,351.1564,17780.0
2020-10-13 13:50:00,380.27,380.88,380.23,380.48,26326.0,351.2026,351.7659,351.1656,351.3965,26326.0
2020-10-13 14:00:00,380.35,380.38,379.92,380.3,19243.0,351.2764,351.3041,350.8793,351.2303,19243.0
2020-10-13 14:10:00,380.37,380.37,379.87,380.03,20480.0,351.2949,351.2949,350.8331,350.9809,20480.0
2020-10-13 14:20:00,379.97,380.21,379.66,379.66,15092.0,350.9255,351.1471,350.6392,350.6392,15092.0
2020-10-13 14:30:00,379.76,380.09,379.18,380.07,16065.0,350.7315,351.0363,350.1959,351.0178,16065.0
2020-10-13 14:40:00,380.06,380.39,379.86,380.06,15255.0,351.0086,351.3134,350.8239,351.0086,15255.0
2020-10-13 14:50:00,380.08,380.63,379.88,380.56,22940.0,351.0271,351.535,350.8424,351.4704,22940.0
2020-10-13 15:00:00,380.48,380.69,380.48,380.53,13217.0,351.3965,351.5905,351.3965,351.4427,13217.0
2020-10-13 15:10:00,380.64,381.55,380.64,381.34,32741.0,351.5443,352.3847,351.5443,352.1908,32741.0
2020-10-13 15:20:00,381.28,382.29,381.26,381.6,36211.0,352.1354,353.0682,352.1169,352.4309,36211.0
2020-10-13 15:30:00,381.65,381.96,381.37,381.5,21499.0,352.4771,352.7634,352.2185,352.3385,21499.0
2020-10-13 15:40:00,381.53,381.7,380.99,381.02,31368.0,352.3662,352.5232,351.8675,351.8952,31368.0
2020-10-13 15:50:00,381.14,381.44,380.68,380.69,84477.0,352.0061,352.2831,351.5812,351.5905,84477.0
2020-10-14 09:30:00,381.21,382.89,379.75,381.12,71108.0,352.0707,353.6223,350.7223,351.9876,71108.0
2020-10-14 09:40:00,381.38,382.17,381.02,382.0,29609.0,352.2277,352.9573,351.8952,352.8003,29609.0
2020-10-14 09:50:00,381.99,382.72,381.86,382.64,25130.0,352.7911,353.4653,352.671,353.3914,25130.0
2020-10-14 10:00:00,382.65,382.7,381.93,382.61,23523.0,353.4006,353.4468,352.7357,353.3637,23523.0
2020-10-14 10:10:00,382.57,383.2,382.57,382.93,22663.0,353.3267,353.9086,353.3267,353.6592,22663.0
2020-10-14 10:20:00,382.95,383.08,381.93,381.99,26741.0,353.6777,353.7978,352.7357,352.7911,26741.0
2020-10-14 10:30:00,382.1,382.23,381.51,382.15,24211.0,352.8927,353.0127,352.3478,352.9389,24211.0
2020-10-14 10:40:00,382.14,383.36,382.08,383.24,23830.0,352.9296,354.0564,352.8742,353.9455,23830.0
2020-10-14 10:50:00,383.31,383.88,383.15,383.66,43971.0,354.0102,354.5366,353.8624,354.3334,43971.0
2020-10-14 11:00:00,383.72,383.72,383.01,383.08,37204.0,354.3888,354.3888,353.7331,353.7978,37204.0
2020-10-14 11:10:00,383.09,383.16,381.68,381.82,17602.0,353.807,353.8716,352.5048,352.6341,17602.0
2020-10-14 11:20:00,381.92,381.92,380.88,380.95,22890.0,352.7264,352.7264,351.7659,351.8306,22890.0
2020-10-14 11:30:00,380.97,380.98,380.35,380.44,23367.0,351.8491,351.8583,351.2764,351.3596,23367.0
2020-10-14 11:40:00,380.39,380.83,379.69,379.98,23166.0,351.3134,351.7198,350.6669,350.9347,23166.0
2020-10-14 11:50:00,379.99,380.02,378.57,378.62,30362.0,350.944,350.9717,349.6325,349.6787,30362.0
2020-10-14 12:00:00,378.73,378.77,377.56,377.94,35498.0,349.7803,349.8172,348.6997,349.0507,35498.0
2020-10-14 12:10:00,377.9,377.9,376.7,377.05,25330.0,349.0137,349.0137,347.9054,348.2287,25330.0
2020-10-14 12:20:00,377.08,377.51,376.83,377.51,17668.0,348.2564,348.6535,348.0255,348.6535,17668.0
2020-10-14 12:30:00,377.42,377.97,377.19,377.67,23416.0,348.5704,349.0784,348.358,348.8013,23416.0
2020-10-14 12:40:00,377.72,378.41,377.72,378.4,25385.0,348.8475,349.4847,348.8475,349.4755,25385.0
2020-10-14 12:50:00,378.46,378.93,378.27,378.28,13643.0,349.5309,349.965,349.3554,349.3647,13643.0
2020-10-14 13:00:00,378.14,379.14,378.06,378.88,20340.0,349.2354,350.1589,349.1615,349.9188,20340.0
2020-10-14 13:10:00,378.93,379.17,378.86,378.92,15902.0,349.965,350.1866,349.9003,349.9558,15902.0
2020-10-14 13:20:00,379.06,379.25,378.78,378.93,34324.0,350.085,350.2605,349.8265,349.965,34324.0
2020-10-14 13:30:00,379.02,379.02,378.26,378.35,24696.0,350.0481,350.0481,349.3462,349.4293,24696.0
2020-10-14 13:40:00,378.33,378.56,378.19,378.24,16643.0,349.4108,349.6233,349.2816,349.3277,16643.0
2020-10-14 13:50:00,378.37,378.72,378.37,378.68,8209.0,349.4478,349.771,349.4478,349.7341,8209.0
2020-10-14 14:00:00,378.65,379.47,378.56,379.47,14949.0,349.7064,350.4637,349.6233,350.4637,14949.0
2020-10-14 14:10:00,379.37,379.9,379.31,379.89,17728.0,350.3714,350.8608,350.3159,350.8516,17728.0
2020-10-14 14:20:00,379.9,379.91,379.01,379.22,19269.0,350.8608,350.8701,350.0389,350.2328,19269.0
2020-10-14 14:30:00,379.22,379.35,378.46,378.53,9028.0,350.2328,350.3529,349.5309,349.5956,9028.0
2020-10-14 14:40:00,378.54,378.88,378.46,378.67,18145.0,349.6048,349.9188,349.5309,349.7249,18145.0
2020-10-14 14:50:00,378.68,379.17,378.67,379.04,14374.0,349.7341,350.1866,349.7249,350.0666,14374.0
2020-10-14 15:00:00,379.11,379.84,378.87,379.79,22054.0,350.1312,350.8054,349.9096,350.7592,22054.0
2020-10-14 15:10:00,379.79,380.6,379.75,379.76,28946.0,350.7592,351.5073,350.7223,350.7315,28946.0
2020-10-14 15:20:00,379.81,379.98,379.5,379.53,17764.0,350.7777,350.9347,350.4914,350.5191,17764.0
2020-10-14 15:30:00,379.47,380.34,379.39,379.58,23121.0,350.4637,351.2672,350.3898,350.5653,23121.0
2020-10-14 15:40:00,379.64,380.0,378.85,378.9,33119.0,350.6207,350.9532,349.8911,349.9373,33119.0
2020-10-14 15:50:00,379.08,379.38,378.29,378.33,77898.0,350.1035,350.3806,349.3739,349.4108,77898.0
2020-10-15 09:30:00,377.22,377.49,376.18,377.17,82591.0,348.3857,348.6351,347.4252,348.3395,82591.0
2020-10-15 09:40:00,376.92,377.9,376.38,377.56,25797.0,348.1086,349.0137,347.6099,348.6997,25797.0
2020-10-15 09:50:00,377.44,378.34,377.36,378.28,34365.0,348.5889,349.4201,348.515,349.3647,34365.0
2020-10-15 10:00:00,378.22,378.36,376.56,376.75,43658.0,349.3093,349.4386,347.7761,347.9516,43658.0
2020-10-15 10:10:00,376.61,377.0,375.52,375.97,32240.0,347.8223,348.1825,346.8156,347.2312,32240.0
2020-10-15 10:20:00,376.08,376.08,375.25,375.36,31044.0,347.3328,347.3328,346.5663,346.6679,31044.0
2020-10-15 10:30:00,375.49,375.5,373.38,374.0,45958.0,346.7879,346.7972,344.8392,345.4118,45958.0
2020-10-15 10:40:00,373.96,374.43,373.06,374.18,31656.0,345.3749,345.809,344.5437,345.5781,31656.0
2020-10-15 10:50:00,374.18,375.05,374.0,374.93,20137.0,345.5781,346.3816,345.4118,346.2707,20137.0
2020-10-15 11:00:00,375.05,375.78,374.61,375.7,34964.0,346.3816,347.0558,345.9752,346.9819,34964.0
2020-10-15 11:10:00,375.68,376.91,375.59,376.91,21142.0,346.9634,348.0994,346.8803,348.0994,21142.0
2020-10-15 11:20:00,376.88,377.4,375.71,375.85,22363.0,348.0717,348.5519,346.9911,347.1204,22363.0
2020-10-15 11:30:00,375.89,376.07,375.39,375.74,11988.0,347.1574,347.3236,346.6956,347.0188,11988.0
2020-10-15 11:40:00,375.82,376.03,375.14,375.34,21216.0,347.0927,347.2867,346.4647,346.6494,21216.0
2020-10-15 11:50:00,375.29,375.72,374.97,375.21,13355.0,346.6032,347.0004,346.3077,346.5293,13355.0
2020-10-15 12:00:00,375.14,376.15,375.04,375.35,21115.0,346.4647,347.3975,346.3723,346.6586,21115.0
2020-10-15 12:10:00,375.36,375.36,374.61,374.96,16757.0,346.6679,346.6679,345.9752,346.2984,16757.0
2020-10-15 12:20:00,375.01,375.2,374.5,374.72,16849.0,346.3446,346.5201,345.8736,346.0768,16849.0
2020-10-15 12:30:00,374.69,374.92,374.08,374.4,20431.0,346.0491,346.2615,345.4857,345.7813,20431.0
2020-10-15 12:40:00,374.44,374.78,374.13,374.49,14541.0,345.8182,346.1322,345.5319,345.8644,14541.0
2020-10-15 12:50:00,374.53,375.5,374.44,375.43,13076.0,345.9013,346.7972,345.8182,346.7325,13076.0
2020-10-15 13:00:00,375.4,376.13,375.26,375.95,17120.0,346.7048,347.379,346.5755,347.2128,17120.0
2020-10-15 13:10:00,375.95,376.43,375.84,375.97,13979.0,347.2128,347.6561,347.1112,347.2312,13979.0
2020-10-15 13:20:00,376.19,376.41,375.98,376.19,9224.0,347.4344,347.6376,347.2405,347.4344,9224.0
2020-10-15 13:30:00,376.2,376.89,376.04,376.82,15493.0,347.4437,348.0809,347.2959,348.0163,15493.0
2020-10-15 13:40:00,376.86,377.15,376.65,376.79,14738.0,348.0532,348.321,347.8593,347.9886,14738.0
2020-10-15 13:50:00,376.77,376.92,376.37,376.54,11174.0,347.9701,348.1086,347.6007,347.7577,11174.0
2020-10-15 14:00:00,376.54,377.43,376.54,377.42,17204.0,347.7577,348.5796,347.7577,348.5704,17204.0
2020-10-15 14:10:00,377.34,377.34,376.85,376.89,11850.0,348.4965,348.4965,348.044,348.0809,11850.0
2020-10-15 14:20:00,376.94,376.99,376.78,376.79,11181.0,348.1271,348.1733,347.9793,347.9886,11181.0
2020-10-15 14:30:00,376.79,377.1,376.49,376.62,12075.0,347.9886,348.2749,347.7115,347.8316,12075.0
2020-10-15 14:40:00,376.57,376.65,375.76,375.85,13343.0,347.7854,347.8593,347.0373,347.1204,13343.0
2020-10-15 14:50:00,375.88,376.47,375.85,376.3,9555.0,347.1481,347.693,347.1204,347.536,9555.0
2020-10-15 15:00:00,376.39,376.71,376.26,376.61,14444.0,347.6191,347.9147,347.4991,347.8223,14444.0
2020-10-15 15:10:00,376.65,377.16,376.2,377.16,17422.0,347.8593,348.3303,347.4437,348.3303,17422.0
2020-10-15 15:20:00,377.06,377.28,376.68,377.07,12309.0,348.2379,348.4411,347.887,348.2472,12309.0
2020-10-15 15:30:00,377.1,377.86,377.07,377.07,33732.0,348.2749,348.9768,348.2472,348.2472,33732.0
2020-10-15 15:40:00,377.08,377.8,376.55,376.58,29102.0,348.2564,348.9214,347.7669,347.7946,29102.0
2020-10-15 15:50:00,376.5,376.95,376.23,376.57,89660.0,347.7207,348.1363,347.4714,347.7854,89660.0
2020-10-16 09:30:00,380.5,383.62,379.12,383.37,224530.0,351.415,354.2965,350.1405,354.0656,224530.0
2020-10-16 09:40:00,383.31,384.87,383.2,384.08,70556.0,354.0102,355.4509,353.9086,354.7213,70556.0
2020-10-16 09:50:00,384.14,384.51,383.2,383.34,53933.0,354.7767,355.1185,353.9086,354.0379,53933.0
2020-10-16 10:00:00,383.27,384.79,383.27,384.65,59192.0,353.9732,355.3771,353.9732,355.2478,59192.0
2020-10-16 10:10:00,384.6,384.67,384.24,384.6,35991.0,355.2016,355.2662,354.8691,355.2016,35991.0
2020-10-16 10:20:00,384.61,384.64,383.75,383.83,35246.0,355.2108,355.2385,354.4165,354.4904,35246.0
2020-10-16 10:30:00,383.86,384.0,383.19,383.56,30127.0,354.5181,354.6474,353.8994,354.2411,30127.0
2020-10-16 10:40:00,383.61,383.63,382.12,382.13,31929.0,354.2873,354.3057,352.9111,352.9204,31929.0
2020-10-16 10:50:00,382.08,382.59,381.55,381.97,30968.0,352.8742,353.3452,352.3847,352.7726,30968.0
2020-10-16 11:00:00,381.91,381.98,381.26,381.33,16624.0,352.7172,352.7818,352.1169,352.1815,16624.0
2020-10-16 11:10:00,381.34,381.34,380.51,380.91,19569.0,352.1908,352.1908,351.4242,351.7936,19569.0
2020-10-16 11:20:00,380.81,380.89,380.0,380.6,20862.0,351.7013,351.7752,350.9532,351.5073,20862.0
2020-10-16 11:30:00,380.52,381.06,380.36,380.5,12784.0,351.4334,351.9322,351.2857,351.415,12784.0
2020-10-16 11:40:00,380.37,381.59,380.36,381.38,23099.0,351.2949,352.4217,351.2857,352.2277,23099.0
2020-10-16 11:50:00,381.66,382.13,381.65,382.13,17225.0,352.4863,352.9204,352.4771,352.9204,17225.0
2020-10-16 12:00:00,382.1,382.25,380.9,381.94,20587.0,352.8927,353.0312,351.7844,352.7449,20587.0
2020-10-16 12:10:00,381.94,382.8,381.69,382.73,18727.0,352.7449,353.5392,352.514,353.4745,18727.0
2020-10-16 12:20:00,382.79,382.94,382.3,382.8,19024.0,353.5299,353.6685,353.0774,353.5392,19024.0
2020-10-16 12:30:00,382.8,383.17,382.5,382.79,22900.0,353.5392,353.8809,353.2621,353.5299,22900.0
2020-10-16 12:40:00,382.89,383.3,382.39,382.74,54822.0,353.6223,354.0009,353.1605,353.4838,54822.0
2020-10-16 12:50:00,382.83,382.9,382.05,382.36,27746.0,353.5669,353.6315,352.8465,353.1328,27746.0
2020-10-16 13:00:00,382.18,382.59,382.0,382.3,18579.0,352.9666,353.3452,352.8003,353.0774,18579.0
2020-10-16 13:10:00,382.29,383.0,382.2,382.93,22293.0,353.0682,353.7239,352.985,353.6592,22293.0
2020-10-16 13:20:00,383.15,383.21,382.75,382.82,12117.0,353.8624,353.9178,353.493,353.5576,12117.0
2020-10-16 13:30:00,382.8,382.87,382.56,382.65,10113.0,353.5392,353.6038,353.3175,353.4006,10113.0
2020-10-16 13:40:00,382.65,382.8,382.42,382.78,13960.0,353.4006,353.5392,353.1882,353.5207,13960.0
2020-10-16 13:50:00,382.68,382.91,382.41,382.54,12891.0,353.4283,353.6408,353.179,353.299,12891.0
2020-10-16 14:00:00,382.44,382.93,382.14,382.55,11675.0,353.2067,353.6592,352.9296,353.3083,11675.0
2020-10-16 14:10:00,382.54,382.85,382.41,382.48,16812.0,353.299,353.5853,353.179,353.2436,16812.0
2020-10-16 14:20:00,382.53,382.65,382.37,382.47,9212.0,353.2898,353.4006,353.142,353.2344,9212.0
2020-10-16 14:30:00,382.44,382.69,382.31,382.63,13542.0,353.2067,353.4376,353.0866,353.3822,13542.0
2020-10-16 14:40:00,382.61,382.64,382.39,382.56,9828.0,353.3637,353.3914,353.1605,353.3175,9828.0
2020-10-16 14:50:00,382.59,382.96,382.42,382.8,29672.0,353.3452,353.6869,353.1882,353.5392,29672.0
2020-10-16 15:00:00,382.84,382.87,381.94,382.21,20227.0,353.5761,353.6038,352.7449,352.9943,20227.0
2020-10-16 15:10:00,382.21,382.21,381.43,381.46,25360.0,352.9943,352.9943,352.2739,352.3016,25360.0
2020-10-16 15:20:00,381.43,381.48,381.18,381.36,22948.0,352.2739,352.3201,352.043,352.2092,22948.0
2020-10-16 15:30:00,381.33,382.15,381.29,381.91,29311.0,352.1815,352.9389,352.1446,352.7172,29311.0
2020-10-16 15:40:00,381.92,382.47,381.73,382.36,32567.0,352.7264,353.2344,352.551,353.1328,32567.0
2020-10-16 15:50:00,382.35,382.41,381.28,381.54,142249.0,353.1236,353.179,352.1354,352.3755,142249.0
2020-10-19 09:30:00,382.11,383.09,381.55,382.6,81548.0,352.9019,353.807,352.3847,353.3545,81548.0
2020-10-19 09:40:00,382.44,382.6,380.71,381.28,47893.0,353.2067,353.3545,351.6089,352.1354,47893.0
2020-10-19 09:50:00,381.3,381.71,380.3,381.59,46025.0,352.1538,352.5325,351.2303,352.4217,46025.0
2020-10-19 10:00:00,381.62,381.62,380.27,380.27,29639.0,352.4494,352.4494,351.2026,351.2026,29639.0
2020-10-19 10:10:00,380.2,380.78,379.52,380.45,25125.0,351.1379,351.6736,350.5099,351.3688,25125.0
2020-10-19 10:20:00,380.7,380.89,380.07,380.55,17129.0,351.5997,351.7752,351.0178,351.4612,17129.0
2020-10-19 10:30:00,380.44,380.57,378.44,379.55,36329.0,351.3596,351.4796,349.5124,350.5376,36329.0
2020-10-19 10:40:00,379.37,380.0,379.23,379.48,18603.0,350.3714,350.9532,350.2421,350.4729,18603.0
2020-10-19 10:50:00,379.55,379.76,379.0,379.08,15655.0,350.5376,350.7315,350.0296,350.1035,15655.0
2020-10-19 11:00:00,379.0,380.02,378.98,379.72,16756.0,350.0296,350.9717,350.0112,350.6946,16756.0
2020-10-19 11:10:00,379.74,380.22,379.58,380.12,8304.0,350.7131,351.1564,350.5653,351.064,8304.0
2020-10-19 11:20:00,380.03,380.03,378.5,379.02,11633.0,350.9809,350.9809,349.5679,350.0481,11633.0
2020-10-19 11:30:00,379.14,379.89,378.76,379.63,15322.0,350.1589,350.8516,349.808,350.6115,15322.0
2020-10-19 11:40:00,379.66,379.81,379.39,379.55,7654.0,350.6392,350.7777,350.3898,350.5376,7654.0
2020-10-19 11:50:00,379.68,379.68,379.0,379.29,10842.0,350.6577,350.6577,350.0296,350.2975,10842.0
2020-10-19 12:00:00,379.2,379.95,379.0,379.73,16689.0,350.2143,350.907,350.0296,350.7038,16689.0
2020-10-19 12:10:00,379.69,379.82,378.72,379.02,16464.0,350.6669,350.787,349.771,350.0481,16464.0
2020-10-19 12:20:00,379.03,379.07,378.39,378.85,13014.0,350.0573,350.0943,349.4663,349.8911,13014.0
2020-10-19 12:30:00,378.86,379.7,378.86,379.39,11071.0,349.9003,350.6761,349.9003,350.3898,11071.0
2020-10-19 12:40:00,379.42,379.92,379.42,379.85,9325.0,350.4175,350.8793,350.4175,350.8147,9325.0
2020-10-19 12:50:00,379.85,380.35,379.83,379.91,17601.0,350.8147,351.2764,350.7962,350.8701,17601.0
2020-10-19 13:00:00,380.02,380.09,379.48,379.61,10643.0,350.9717,351.0363,350.4729,350.593,10643.0
2020-10-19 13:10:00,379.59,379.85,379.39,379.42,8456.0,350.5745,350.8147,350.3898,350.4175,8456.0
2020-10-19 13:20:00,379.44,379.67,379.14,379.27,9972.0,350.436,350.6484,350.1589,350.279,9972.0
2020-10-19 13:30:00,379.28,379.38,378.73,378.77,9032.0,350.2882,350.3806,349.7803,349.8172,9032.0
2020-10-19 13:40:00,378.77,378.89,377.4,377.8,22708.0,349.8172,349.928,348.5519,348.9214,22708.0
2020-10-19 13:50:00,377.85,377.95,377.27,377.8,15289.0,348.9675,349.0599,348.4319,348.9214,15289.0
2020-10-19 14:00:00,377.74,377.82,377.26,377.75,18393.0,348.8659,348.9398,348.4226,348.8752,18393.0
2020-10-19 14:10:00,377.77,378.64,377.67,378.43,11339.0,348.8937,349.6972,348.8013,349.5032,11339.0
2020-10-19 14:20:00,378.43,378.55,378.11,378.18,13505.0,349.5032,349.614,349.2077,349.2723,13505.0
2020-10-19 14:30:00,378.17,378.17,376.73,376.96,21334.0,349.2631,349.2631,347.9332,348.1456,21334.0
2020-10-19 14:40:00,377.14,377.16,376.16,376.24,18076.0,348.3118,348.3303,347.4067,347.4806,18076.0
2020-10-19 14:50:00,376.1,376.88,375.86,375.91,24006.0,347.3513,348.0717,347.1297,347.1758,24006.0
2020-10-19 15:00:00,375.91,375.95,374.77,375.38,34440.0,347.1758,347.2128,346.123,346.6863,34440.0
2020-10-19 15:10:00,375.58,376.35,375.22,375.55,24366.0,346.8711,347.5822,346.5386,346.8433,24366.0
2020-10-19 15:20:00,375.58,375.98,375.19,375.91,40210.0,346.8711,347.2405,346.5109,347.1758,40210.0
2020-10-19 15:30:00,376.05,377.03,375.91,377.03,89599.0,347.3051,348.2102,347.1758,348.2102,89599.0
2020-10-19 15:40:00,376.92,376.96,375.69,375.85,36196.0,348.1086,348.1456,346.9726,347.1204,36196.0
2020-10-19 15:50:00,375.85,376.06,374.71,375.61,126560.0,347.1204,347.3144,346.0676,346.8988,126560.0
2020-10-20 09:30:00,377.69,377.97,376.12,377.0,52253.0,348.8198,349.0784,347.3698,348.1825,52253.0
2020-10-20 09:40:00,377.02,377.89,376.77,377.54,19716.0,348.201,349.0045,347.9701,348.6812,19716.0
2020-10-20 09:50:00,377.54,378.28,376.9,378.28,12360.0,348.6812,349.3647,348.0902,349.3647,12360.0
2020-10-20 10:00:00,378.23,379.66,377.93,379.22,30306.0,349.3185,350.6392,349.0414,350.2328,30306.0
2020-10-20 10:10:00,379.21,379.42,378.32,378.87,57918.0,350.2236,350.4175,349.4016,349.9096,57918.0
2020-10-20 10:20:00,378.89,379.27,378.63,378.63,10160.0,349.928,350.279,349.6879,349.6879,10160.0
2020-10-20 10:30:00,378.65,379.65,378.62,379.35,17012.0,349.7064,350.6299,349.6787,350.3529,17012.0
2020-10-20 10:40:00,379.38,379.71,379.07,379.47,16193.0,350.3806,350.6854,350.0943,350.4637,16193.0
2020-10-20 10:50:00,379.46,379.97,378.88,378.88,16535.0,350.4545,350.9255,349.9188,349.9188,16535.0
2020-10-20 11:00:00,378.8,379.15,378.42,378.78,11732.0,349.8449,350.1682,349.494,349.8265,11732.0
2020-10-20 11:10:00,378.94,379.84,378.92,379.84,13535.0,349.9742,350.8054,349.9558,350.8054,13535.0
2020-10-20 11:20:00,379.73,380.35,379.53,379.63,24689.0,350.7038,351.2764,350.5191,350.6115,24689.0
2020-10-20 11:30:00,379.82,379.82,379.08,379.19,8170.0,350.787,350.787,350.1035,350.2051,8170.0
2020-10-20 11:40:00,379.21,380.0,378.98,379.97,6474.0,350.2236,350.9532,350.0112,350.9255,6474.0
2020-10-20 11:50:00,379.92,380.24,379.72,380.24,8304.0,350.8793,351.1749,350.6946,351.1749,8304.0
2020-10-20 12:00:00,380.18,380.44,379.91,379.99,11015.0,351.1194,351.3596,350.8701,350.944,11015.0
2020-10-20 12:10:00,379.99,380.45,379.88,380.23,6299.0,350.944,351.3688,350.8424,351.1656,6299.0
2020-10-20 12:20:00,380.18,380.43,380.1,380.29,6463.0,351.1194,351.3503,351.0456,351.221,6463.0
2020-10-20 12:30:00,380.22,381.27,380.07,380.98,16338.0,351.1564,352.1261,351.0178,351.8583,16338.0
2020-10-20 12:40:00,380.9,381.27,380.73,380.9,9937.0,351.7844,352.1261,351.6274,351.7844,9937.0
2020-10-20 12:50:00,380.91,380.91,380.26,380.49,10745.0,351.7936,351.7936,351.1933,351.4057,10745.0
2020-10-20 13:00:00,380.52,380.79,380.49,380.5,4991.0,351.4334,351.6828,351.4057,351.415,4991.0
2020-10-20 13:10:00,380.48,381.26,380.33,381.1,11973.0,351.3965,352.1169,351.258,351.9691,11973.0
2020-10-20 13:20:00,381.02,381.89,380.96,381.77,12634.0,351.8952,352.6987,351.8398,352.5879,12634.0
2020-10-20 13:30:00,381.79,381.93,381.6,381.82,6989.0,352.6064,352.7357,352.4309,352.6341,6989.0
2020-10-20 13:40:00,381.87,382.08,381.76,381.9,9515.0,352.6803,352.8742,352.5787,352.708,9515.0
2020-10-20 13:50:00,381.74,381.79,380.72,381.08,10588.0,352.5602,352.6064,351.6182,351.9506,10588.0
2020-10-20 14:00:00,381.1,381.13,380.42,381.0,10162.0,351.9691,351.9968,351.3411,351.8768,10162.0
2020-10-20 14:10:00,380.98,381.69,380.92,381.49,6331.0,351.8583,352.514,351.8029,352.3293,6331.0
2020-10-20 14:20:00,381.27,381.39,380.65,380.71,8999.0,352.1261,352.2369,351.5535,351.6089,8999.0
2020-10-20 14:30:00,380.57,380.95,380.32,380.48,8029.0,351.4796,351.8306,351.2487,351.3965,8029.0
2020-10-20 14:40:00,380.56,380.84,380.15,380.16,5117.0,351.4704,351.729,351.0917,351.101,5117.0
2020-10-20 14:50:00,380.26,380.48,380.14,380.34,8359.0,351.1933,351.3965,351.0825,351.2672,8359.0
2020-10-20 15:00:00,380.43,380.6,378.93,378.93,21598.0,351.3503,351.5073,349.965,349.965,21598.0
2020-10-20 15:10:00,378.87,379.38,377.98,379.25,21171.0,349.9096,350.3806,349.0876,350.2605,21171.0
2020-10-20 15:20:00,379.28,379.86,379.06,379.83,15328.0,350.2882,350.8239,350.085,350.7962,15328.0
2020-10-20 15:30:00,379.61,379.61,378.52,378.96,19790.0,350.593,350.593,349.5863,349.9927,19790.0
2020-10-20 15:40:00,379.14,380.28,379.08,379.15,17188.0,350.1589,351.2118,350.1035,350.1682,17188.0
2020-10-20 15:50:00,379.0,379.46,378.26,378.29,47562.0,350.0296,350.4545,349.3462,349.3739,47562.0
2020-10-21 09:30:00,379.08,379.49,378.3,378.91,43997.0,350.1035,350.4822,349.3831,349.9465,43997.0
2020-10-21 09:40:00,379.31,380.84,379.04,380.27,12462.0,350.3159,351.729,350.0666,351.2026,12462.0
2020-10-21 09:50:00,380.33,381.28,379.93,380.98,38267.0,351.258,352.1354,350.8885,351.8583,38267.0
2020-10-21 10:00:00,380.8,381.08,380.44,380.58,16963.0,351.692,351.9506,351.3596,351.4889,16963.0
2020-10-21 10:10:00,380.53,380.92,380.21,380.8,13080.0,351.4427,351.8029,351.1471,351.692,13080.0
2020-10-21 10:20:00,380.8,380.96,379.99,380.3,18309.0,351.692,351.8398,350.944,351.2303,18309.0
2020-10-21 10:30:00,380.25,380.25,379.57,379.66,8901.0,351.1841,351.1841,350.5561,350.6392,8901.0
2020-10-21 10:40:00,379.92,380.04,378.94,379.0,16164.0,350.8793,350.9901,349.9742,350.0296,16164.0
2020-10-21 10:50:00,379.0,379.49,378.57,378.57,12608.0,350.0296,350.4822,349.6325,349.6325,12608.0
2020-10-21 11:00:00,378.69,379.09,378.6,378.75,10986.0,349.7433,350.1128,349.6602,349.7987,10986.0
2020-10-21 11:10:00,378.84,378.85,377.84,377.99,12915.0,349.8819,349.8911,348.9583,349.0968,12915.0
2020-10-21 11:20:00,377.9,378.04,377.2,378.0,21704.0,349.0137,349.143,348.3672,349.1061,21704.0
2020-10-21 11:30:00,377.93,378.73,377.84,378.73,12344.0,349.0414,349.7803,348.9583,349.7803,12344.0
2020-10-21 11:40:00,378.71,378.96,378.57,378.82,9236.0,349.7618,349.9927,349.6325,349.8634,9236.0
2020-10-21 11:50:00,378.75,378.82,377.47,377.52,13217.0,349.7987,349.8634,348.6166,348.6628,13217.0
2020-10-21 12:00:00,377.62,378.26,377.44,377.86,11488.0,348.7551,349.3462,348.5889,348.9768,11488.0
2020-10-21 12:10:00,377.9,378.2,377.43,378.09,8265.0,349.0137,349.2908,348.5796,349.1892,8265.0
2020-10-21 12:20:00,378.0,379.47,377.81,378.36,22095.0,349.1061,350.4637,348.9306,349.4386,22095.0
2020-10-21 12:30:00,378.41,378.47,377.02,377.29,12852.0,349.4847,349.5401,348.201,348.4503,12852.0
2020-10-21 12:40:00,377.45,377.81,377.25,377.4,10898.0,348.5981,348.9306,348.4134,348.5519,10898.0
2020-10-21 12:50:00,377.31,378.08,377.31,378.0,10011.0,348.4688,349.18,348.4688,349.1061,10011.0
2020-10-21 13:00:00,377.95,378.84,377.93,378.46,17926.0,349.0599,349.8819,349.0414,349.5309,17926.0
2020-10-21 13:10:00,378.39,379.33,378.35,379.15,6552.0,349.4663,350.3344,349.4293,350.1682,6552.0
2020-10-21 13:20:00,379.16,379.36,378.86,379.29,8158.0,350.1774,350.3621,349.9003,350.2975,8158.0
2020-10-21 13:30:00,379.28,379.35,378.43,378.65,10959.0,350.2882,350.3529,349.5032,349.7064,10959.0
2020-10-21 13:40:00,378.48,379.1,378.45,379.1,12367.0,349.5494,350.122,349.5217,350.122,12367.0
2020-10-21 13:50:00,379.07,379.61,379.03,379.03,7425.0,350.0943,350.593,350.0573,350.0573,7425.0
2020-10-21 14:00:00,379.23,379.64,379.02,379.51,7702.0,350.2421,350.6207,350.0481,350.5007,7702.0
2020-10-21 14:10:00,379.56,379.94,379.45,379.75,10103.0,350.5468,350.8978,350.4452,350.7223,10103.0
2020-10-21 14:20:00,379.68,380.3,379.44,380.13,11119.0,350.6577,351.2303,350.436,351.0733,11119.0
2020-10-21 14:30:00,379.97,380.29,379.83,379.84,7405.0,350.9255,351.221,350.7962,350.8054,7405.0
2020-10-21 14:40:00,379.89,379.95,379.54,379.54,13367.0,350.8516,350.907,350.5284,350.5284,13367.0
2020-10-21 14:50:00,379.54,379.86,379.31,379.86,21817.0,350.5284,350.8239,350.3159,350.8239,21817.0
2020-10-21 15:00:00,379.87,380.0,379.17,379.59,14888.0,350.8331,350.9532,350.1866,350.5745,14888.0
2020-10-21 15:10:00,379.62,379.71,379.15,379.46,15293.0,350.6022,350.6854,350.1682,350.4545,15293.0
2020-10-21 15:20:00,379.59,380.25,379.48,379.96,14319.0,350.5745,351.1841,350.4729,350.9163,14319.0
2020-10-21 15:30:00,379.88,380.5,379.31,379.46,24332.0,350.8424,351.415,350.3159,350.4545,24332.0
2020-10-21 15:40:00,379.49,379.55,378.14,378.47,25491.0,350.4822,350.5376,349.2354,349.5401,25491.0
2020-10-21 15:50:00,378.39,378.61,377.44,377.66,89948.0,349.4663,349.6694,348.5889,348.7921,89948.0
2020-10-22 09:30:00,377.35,378.38,375.18,375.22,45020.0,348.5058,349.457,346.5016,346.5386,45020.0
2020-10-22 09:40:00,375.46,375.72,374.81,375.39,42887.0,346.7602,347.0004,346.1599,346.6956,42887.0
2020-10-22 09:50:00,375.25,375.86,375.15,375.72,17831.0,346.5663,347.1297,346.4739,347.0004,17831.0
2020-10-22 10:00:00,375.61,376.12,375.19,375.56,15984.0,346.8988,347.3698,346.5109,346.8526,15984.0
2020-10-22 10:10:00,375.55,375.99,374.83,375.02,28068.0,346.8433,347.2497,346.1784,346.3539,28068.0
2020-10-22 10:20:00,375.04,375.08,373.56,373.85,40780.0,346.3723,346.4093,345.0055,345.2733,40780.0
2020-10-22 10:30:00,373.85,374.05,372.95,373.8,28729.0,345.2733,345.458,344.4421,345.2271,28729.0
2020-10-22 10:40:00,373.88,373.89,372.06,372.41,49258.0,345.301,345.3102,343.6201,343.9434,49258.0
2020-10-22 10:50:00,372.57,374.0,372.03,373.83,121437.0,344.0911,345.4118,343.5924,345.2548,121437.0
2020-10-22 11:00:00,373.8,374.5,372.98,373.09,27139.0,345.2271,345.8736,344.4698,344.5714,27139.0
2020-10-22 11:10:00,373.09,374.13,373.03,373.75,30911.0,344.5714,345.5319,344.516,345.1809,30911.0
2020-10-22 11:20:00,373.85,374.08,373.55,373.65,15150.0,345.2733,345.4857,344.9962,345.0886,15150.0
2020-10-22 11:30:00,373.79,374.02,373.32,373.55,18639.0,345.2179,345.4303,344.7838,344.9962,18639.0
2020-10-22 11:40:00,373.56,373.8,373.32,373.79,16191.0,345.0055,345.2271,344.7838,345.2179,16191.0
2020-10-22 11:50:00,373.87,374.0,373.01,373.34,15331.0,345.2918,345.4118,344.4975,344.8023,15331.0
2020-10-22 12:00:00,373.45,374.04,373.15,374.0,17535.0,344.9039,345.4488,344.6268,345.4118,17535.0
2020-10-22 12:10:00,373.96,374.16,373.63,373.96,12930.0,345.3749,345.5596,345.0701,345.3749,12930.0
2020-10-22 12:20:00,373.99,374.1,373.8,374.0,12133.0,345.4026,345.5042,345.2271,345.4118,12133.0
2020-10-22 12:30:00,373.99,373.99,373.38,373.5,10391.0,345.4026,345.4026,344.8392,344.95,10391.0
2020-10-22 12:40:00,373.55,374.33,373.31,374.28,16008.0,344.9962,345.7166,344.7746,345.6704,16008.0
2020-10-22 12:50:00,374.23,374.47,374.01,374.43,13646.0,345.6242,345.8459,345.4211,345.809,13646.0
2020-10-22 13:00:00,374.46,374.8,374.25,374.72,14048.0,345.8367,346.1507,345.6427,346.0768,14048.0
2020-10-22 13:10:00,374.75,375.25,374.68,374.98,32043.0,346.1045,346.5663,346.0399,346.3169,32043.0
2020-10-22 13:20:00,374.98,375.37,374.97,375.25,18398.0,346.3169,346.6771,346.3077,346.5663,18398.0
2020-10-22 13:30:00,375.25,375.32,374.86,374.86,21220.0,346.5663,346.6309,346.2061,346.2061,21220.0
2020-10-22 13:40:00,374.83,375.08,374.64,374.64,15769.0,346.1784,346.4093,346.0029,346.0029,15769.0
2020-10-22 13:50:00,374.63,375.46,374.46,375.14,13154.0,345.9937,346.7602,345.8367,346.4647,13154.0
2020-10-22 14:00:00,375.2,375.82,375.2,375.6,11466.0,346.5201,347.0927,346.5201,346.8895,11466.0
2020-10-22 14:10:00,375.59,376.0,375.49,375.83,9588.0,346.8803,347.259,346.7879,347.1019,9588.0
2020-10-22 14:20:00,375.75,375.84,375.42,375.54,15228.0,347.0281,347.1112,346.7233,346.8341,15228.0
2020-10-22 14:30:00,375.47,375.62,375.33,375.51,11309.0,346.7695,346.908,346.6402,346.8064,11309.0
2020-10-22 14:40:00,375.55,375.71,375.27,375.33,12012.0,346.8433,346.9911,346.5848,346.6402,12012.0
2020-10-22 14:50:00,375.4,375.54,375.2,375.43,6540.0,346.7048,346.8341,346.5201,346.7325,6540.0
2020-10-22 15:00:00,375.4,375.4,374.77,374.8,15239.0,346.7048,346.7048,346.123,346.1507,15239.0
2020-10-22 15:10:00,374.86,375.38,374.46,375.31,22247.0,346.2061,346.6863,345.8367,346.6217,22247.0
2020-10-22 15:20:00,375.35,375.61,375.07,375.59,27078.0,346.6586,346.8988,346.4,346.8803,27078.0
2020-10-22 15:30:00,375.55,376.38,375.54,375.87,26026.0,346.8433,347.6099,346.8341,347.1389,26026.0
2020-10-22 15:40:00,375.86,376.24,375.64,375.73,21655.0,347.1297,347.4806,346.9265,347.0096,21655.0
2020-10-22 15:50:00,375.87,376.11,375.3,375.75,63008.0,347.1389,347.3605,346.6125,347.0281,63008.0
2020-10-23 09:30:00,375.59,376.52,375.25,375.54,31915.0,346.8803,347.7392,346.5663,346.8341,31915.0
2020-10-23 09:40:00,375.7,375.81,375.21,375.48,13624.0,346.9819,347.0835,346.5293,346.7787,13624.0
2020-10-23 09:50:00,375.48,375.75,374.85,375.46,22255.0,346.7787,347.0281,346.1969,346.7602,22255.0
2020-10-23 10:00:00,375.63,375.63,374.21,374.45,14734.0,346.9172,346.9172,345.6058,345.8274,14734.0
2020-10-23 10:10:00,374.36,375.26,374.24,374.9,11016.0,345.7443,346.5755,345.6335,346.243,11016.0
2020-10-23 10:20:00,375.01,375.01,373.9,373.9,17776.0,346.3446,346.3446,345.3195,345.3195,17776.0
2020-10-23 10:30:00,374.01,374.57,373.73,374.41,17170.0,345.4211,345.9383,345.1625,345.7905,17170.0
2020-10-23 10:40:00,374.44,374.8,373.9,373.92,12301.0,345.8182,346.1507,345.3195,345.3379,12301.0
2020-10-23 10:50:00,374.01,374.24,373.56,374.24,11272.0,345.4211,345.6335,345.0055,345.6335,11272.0
2020-10-23 11:00:00,374.16,374.9,374.16,374.65,12349.0,345.5596,346.243,345.5596,346.0121,12349.0
2020-10-23 11:10:00,374.74,375.41,374.57,374.98,16927.0,346.0953,346.7141,345.9383,346.3169,16927.0
2020-10-23 11:20:00,374.89,374.95,374.4,374.88,11003.0,346.2338,346.2892,345.7813,346.2246,11003.0
2020-10-23 11:30:00,374.78,374.97,374.41,374.43,9551.0,346.1322,346.3077,345.7905,345.809,9551.0
2020-10-23 11:40:00,374.33,375.04,374.26,374.26,10048.0,345.7166,346.3723,345.652,345.652,10048.0
2020-10-23 11:50:00,374.24,374.84,374.09,374.77,6424.0,345.6335,346.1876,345.495,346.123,6424.0
2020-10-23 12:00:00,374.84,375.41,374.68,375.17,12961.0,346.1876,346.7141,346.0399,346.4924,12961.0
2020-10-23 12:10:00,375.23,375.33,374.45,374.98,20062.0,346.5478,346.6402,345.8274,346.3169,20062.0
2020-10-23 12:20:00,374.66,374.67,374.34,374.58,10505.0,346.0214,346.0306,345.7258,345.9475,10505.0
2020-10-23 12:30:00,374.44,375.04,374.31,374.83,9142.0,345.8182,346.3723,345.6981,346.1784,9142.0
2020-10-23 12:40:00,374.84,375.04,374.55,374.65,11562.0,346.1876,346.3723,345.9198,346.0121,11562.0
2020-10-23 12:50:00,374.51,374.7,374.24,374.46,7153.0,345.8828,346.0583,345.6335,345.8367,7153.0
2020-10-23 13:00:00,374.5,375.22,374.36,375.01,8885.0,345.8736,346.5386,345.7443,346.3446,8885.0
2020-10-23 13:10:00,375.1,375.1,374.72,374.81,12287.0,346.4277,346.4277,346.0768,346.1599,12287.0
2020-10-23 13:20:00,374.79,375.21,374.67,375.08,13973.0,346.1414,346.5293,346.0306,346.4093,13973.0
2020-10-23 13:30:00,375.04,375.22,374.89,375.05,15363.0,346.3723,346.5386,346.2338,346.3816,15363.0
2020-10-23 13:40:00,375.0,375.03,374.66,374.98,12442.0,346.3354,346.3631,346.0214,346.3169,12442.0
2020-10-23 13:50:00,375.09,375.16,374.93,374.99,8003.0,346.4185,346.4832,346.2707,346.3262,8003.0
2020-10-23 14:00:00,375.0,375.25,374.84,375.15,12703.0,346.3354,346.5663,346.1876,346.4739,12703.0
2020-10-23 14:10:00,375.17,375.57,375.1,375.38,11528.0,346.4924,346.8618,346.4277,346.6863,11528.0
2020-10-23 14:20:00,375.37,375.55,375.3,375.35,12693.0,346.6771,346.8433,346.6125,346.6586,12693.0
2020-10-23 14:30:00,375.36,375.55,374.97,375.08,15805.0,346.6679,346.8433,346.3077,346.4093,15805.0
2020-10-23 14:40:00,375.1,375.11,374.61,374.78,16623.0,346.4277,346.437,345.9752,346.1322,16623.0
2020-10-23 14:50:00,374.8,374.91,374.49,374.54,13764.0,346.1507,346.2523,345.8644,345.9106,13764.0
2020-10-23 15:00:00,374.53,374.69,374.42,374.66,18772.0,345.9013,346.0491,345.7997,346.0214,18772.0
2020-10-23 15:10:00,374.63,374.63,374.21,374.43,20226.0,345.9937,345.9937,345.6058,345.809,20226.0
2020-10-23 15:20:00,374.56,374.69,374.29,374.36,11890.0,345.929,346.0491,345.6797,345.7443,11890.0
2020-10-23 15:30:00,374.31,374.44,374.03,374.18,13610.0,345.6981,345.8182,345.4395,345.5781,13610.0
2020-10-23 15:40:00,374.2,374.52,374.1,374.33,29675.0,345.5965,345.8921,345.5042,345.7166,29675.0
2020-10-23 15:50:00,374.23,374.64,374.09,374.6,50543.0,345.6242,346.0029,345.495,345.966,50543.0
2020-10-26 09:30:00,367.01,370.65,366.12,370.3,266198.0,338.9561,342.3179,338.1342,341.9947,266198.0
2020-10-26 09:40:00,370.18,371.38,369.27,370.92,56076.0,341.8838,342.9921,341.0434,342.5673,56076.0
2020-10-26 09:50:00,370.95,371.95,370.95,371.24,27166.0,342.595,343.5185,342.595,342.8628,27166.0
2020-10-26 10:00:00,371.18,372.09,370.88,371.9,28871.0,342.8074,343.6478,342.5303,343.4724,28871.0
2020-10-26 10:10:00,371.9,372.6,371.61,372.6,21754.0,343.4724,344.1188,343.2045,344.1188,21754.0
2020-10-26 10:20:00,372.56,372.63,371.22,371.23,25895.0,344.0819,344.1466,342.8443,342.8536,25895.0
2020-10-26 10:30:00,371.07,371.45,369.09,370.22,79633.0,342.7058,343.0567,340.8771,341.9208,79633.0
2020-10-26 10:40:00,370.12,370.42,369.07,369.21,45924.0,341.8284,342.1055,340.8587,340.988,45924.0
2020-10-26 10:50:00,369.64,369.84,368.87,369.04,34501.0,341.3851,341.5698,340.674,340.831,34501.0
2020-10-26 11:00:00,368.97,369.03,367.73,368.47,33380.0,340.7663,340.8217,339.6211,340.3045,33380.0
2020-10-26 11:10:00,368.45,369.38,367.77,368.02,29153.0,340.2861,341.145,339.658,339.8889,29153.0
2020-10-26 11:20:00,368.16,368.78,368.09,368.1,21764.0,340.0182,340.5908,339.9536,339.9628,21764.0
2020-10-26 11:30:00,368.2,368.54,367.32,368.45,20032.0,340.0552,340.3692,339.2424,340.2861,20032.0
2020-10-26 11:40:00,368.36,368.59,367.69,368.16,27791.0,340.2029,340.4154,339.5842,340.0182,27791.0
2020-10-26 11:50:00,368.19,368.47,367.55,367.63,19261.0,340.0459,340.3045,339.4549,339.5287,19261.0
2020-10-26 12:00:00,367.55,368.23,367.28,367.93,19161.0,339.4549,340.0829,339.2055,339.8058,19161.0
2020-10-26 12:10:00,367.91,368.09,367.62,367.98,9030.0,339.7873,339.9536,339.5195,339.852,9030.0
2020-10-26 12:20:00,368.04,368.04,367.42,367.79,16452.0,339.9074,339.9074,339.3348,339.6765,16452.0
2020-10-26 12:30:00,367.55,367.55,366.64,366.75,25436.0,339.4549,339.4549,338.6144,338.716,25436.0
2020-10-26 12:40:00,366.87,367.2,366.7,366.7,13606.0,338.8268,339.1316,338.6698,338.6698,13606.0
2020-10-26 12:50:00,366.7,367.36,366.51,367.31,8808.0,338.6698,339.2794,338.4944,339.2332,8808.0
2020-10-26 13:00:00,367.06,367.47,366.82,367.47,16620.0,339.0023,339.381,338.7807,339.381,16620.0
2020-10-26 13:10:00,367.49,367.62,367.1,367.25,14508.0,339.3994,339.5195,339.0393,339.1778,14508.0
2020-10-26 13:20:00,367.12,367.54,367.0,367.3,18523.0,339.0577,339.4456,338.9469,339.224,18523.0
2020-10-26 13:30:00,367.16,367.49,366.85,367.49,15427.0,339.0947,339.3994,338.8084,339.3994,15427.0
2020-10-26 13:40:00,367.5,368.12,367.24,368.12,7629.0,339.4087,339.9813,339.1686,339.9813,7629.0
2020-10-26 13:50:00,368.06,369.52,368.04,369.36,34933.0,339.9259,341.2743,339.9074,341.1265,34933.0
2020-10-26 14:00:00,369.37,369.67,369.0,369.51,9888.0,341.1357,341.4128,340.794,341.265,9888.0
2020-10-26 14:10:00,369.59,369.88,369.08,369.79,20447.0,341.3389,341.6068,340.8679,341.5236,20447.0
2020-10-26 14:20:00,369.69,370.11,369.37,370.1,15664.0,341.4313,341.8192,341.1357,341.8099,15664.0
2020-10-26 14:30:00,370.01,370.1,369.17,369.47,10239.0,341.7268,341.8099,340.951,341.2281,10239.0
2020-10-26 14:40:00,369.44,369.94,369.02,369.1,17639.0,341.2004,341.6622,340.8125,340.8864,17639.0
2020-10-26 14:50:00,369.1,370.19,369.1,369.79,17910.0,340.8864,341.8931,340.8864,341.5236,17910.0
2020-10-26 15:00:00,369.68,370.07,369.27,369.44,15781.0,341.422,341.7822,341.0434,341.2004,15781.0
2020-10-26 15:10:00,369.41,369.96,369.13,369.47,19313.0,341.1727,341.6806,340.9141,341.2281,19313.0
2020-10-26 15:20:00,369.6,370.11,369.6,369.74,20162.0,341.3482,341.8192,341.3482,341.4775,20162.0
2020-10-26 15:30:00,369.79,370.28,369.45,369.71,26561.0,341.5236,341.9762,341.2096,341.4498,26561.0
2020-10-26 15:40:00,369.66,369.91,368.88,368.97,36469.0,341.4036,341.6345,340.6832,340.7663,36469.0
2020-10-26 15:50:00,368.99,371.04,368.92,371.04,82029.0,340.7848,342.6781,340.7201,342.6781,82029.0
2020-10-27 09:30:00,369.32,372.5,368.77,371.77,86470.0,341.0896,344.0265,340.5816,343.3523,86470.0
2020-10-27 09:40:00,371.85,371.85,370.6,370.87,22002.0,343.4262,343.4262,342.2717,342.5211,22002.0
2020-10-27 09:50:00,370.67,371.0,370.1,370.97,27451.0,342.3364,342.6411,341.8099,342.6134,27451.0
2020-10-27 10:00:00,370.77,370.77,369.68,370.36,19167.0,342.4287,342.4287,341.422,342.0501,19167.0
2020-10-27 10:10:00,370.3,370.58,370.0,370.11,14525.0,341.9947,342.2533,341.7176,341.8192,14525.0
2020-10-27 10:20:00,370.05,370.2,369.41,369.83,10978.0,341.7638,341.9023,341.1727,341.5606,10978.0
2020-10-27 10:30:00,370.0,371.16,369.61,371.12,11906.0,341.7176,342.7889,341.3574,342.752,11906.0
2020-10-27 10:40:00,370.86,372.6,370.66,372.41,24723.0,342.5118,344.1188,342.3271,343.9434,24723.0
2020-10-27 10:50:00,372.44,372.46,371.56,371.83,17122.0,343.9711,343.9895,343.1583,343.4077,17122.0
2020-10-27 11:00:00,371.74,372.23,371.52,372.23,13518.0,343.3246,343.7771,343.1214,343.7771,13518.0
2020-10-27 11:10:00,372.01,373.25,371.89,372.41,16926.0,343.5739,344.7192,343.4631,343.9434,16926.0
2020-10-27 11:20:00,372.27,372.82,372.1,372.34,8551.0,343.8141,344.322,343.6571,343.8787,8551.0
2020-10-27 11:30:00,372.16,372.36,371.59,372.27,14569.0,343.7125,343.8972,343.186,343.8141,14569.0
2020-10-27 11:40:00,372.32,372.89,372.22,372.85,5964.0,343.8602,344.3867,343.7679,344.3497,5964.0
2020-10-27 11:50:00,372.89,373.97,372.79,373.64,26460.0,344.3867,345.3841,344.2943,345.0793,26460.0
2020-10-27 12:00:00,373.73,374.04,373.34,373.44,32777.0,345.1625,345.4488,344.8023,344.8946,32777.0
2020-10-27 12:10:00,373.26,373.41,372.49,372.69,15263.0,344.7284,344.8669,344.0173,344.202,15263.0
2020-10-27 12:20:00,372.78,373.32,372.78,372.84,9924.0,344.2851,344.7838,344.2851,344.3405,9924.0
2020-10-27 12:30:00,372.78,373.19,372.56,373.06,9395.0,344.2851,344.6637,344.0819,344.5437,9395.0
2020-10-27 12:40:00,372.97,373.37,372.59,372.72,15751.0,344.4606,344.83,344.1096,344.2297,15751.0
2020-10-27 12:50:00,372.91,373.27,372.69,373.18,11580.0,344.4051,344.7376,344.202,344.6545,11580.0
2020-10-27 13:00:00,373.19,373.81,372.87,373.27,52936.0,344.6637,345.2364,344.3682,344.7376,52936.0
2020-10-27 13:10:00,373.36,373.67,373.13,373.5,4476.0,344.8208,345.1071,344.6083,344.95,4476.0
2020-10-27 13:20:00,373.51,374.0,373.25,373.86,31369.0,344.9593,345.4118,344.7192,345.2825,31369.0
2020-10-27 13:30:00,373.79,374.92,373.79,374.51,17354.0,345.2179,346.2615,345.2179,345.8828,17354.0
2020-10-27 13:40:00,374.46,374.77,374.32,374.64,21497.0,345.8367,346.123,345.7074,346.0029,21497.0
2020-10-27 13:50:00,374.57,374.62,373.6,373.68,12395.0,345.9383,345.9844,345.0424,345.1163,12395.0
2020-10-27 14:00:00,373.63,373.98,373.44,373.66,11837.0,345.0701,345.3934,344.8946,345.0978,11837.0
2020-10-27 14:10:00,373.63,374.05,373.25,373.25,10697.0,345.0701,345.458,344.7192,344.7192,10697.0
2020-10-27 14:20:00,373.02,373.65,373.01,373.58,13337.0,344.5067,345.0886,344.4975,345.0239,13337.0
2020-10-27 14:30:00,373.61,373.99,373.33,373.77,17049.0,345.0516,345.4026,344.793,345.1994,17049.0
2020-10-27 14:40:00,373.55,373.7,373.01,373.6,9569.0,344.9962,345.1348,344.4975,345.0424,9569.0
2020-10-27 14:50:00,373.46,373.47,373.04,373.17,9317.0,344.9131,344.9223,344.5252,344.6453,9317.0
2020-10-27 15:00:00,373.28,373.32,372.41,372.49,16280.0,344.7469,344.7838,343.9434,344.0173,16280.0
2020-10-27 15:10:00,372.51,372.95,372.31,372.92,22044.0,344.0357,344.4421,343.851,344.4144,22044.0
2020-10-27 15:20:00,372.9,373.38,372.76,373.29,19201.0,344.3959,344.8392,344.2666,344.7561,19201.0
2020-10-27 15:30:00,373.32,373.77,373.1,373.77,24437.0,344.7838,345.1994,344.5806,345.1994,24437.0
2020-10-27 15:40:00,373.76,374.01,372.74,372.95,28099.0,345.1902,345.4211,344.2481,344.4421,28099.0
2020-10-27 15:50:00,372.94,373.4,372.25,372.85,52017.0,344.4329,344.8577,343.7956,344.3497,52017.0
2020-10-28 09:30:00,367.33,370.6,367.32,370.09,72385.0,339.2517,342.2717,339.2424,341.8007,72385.0
2020-10-28 09:40:00,370.17,371.96,369.62,371.22,20788.0,341.8746,343.5278,341.3666,342.8443,20788.0
2020-10-28 09:50:00,371.19,372.19,370.67,372.16,26069.0,342.8166,343.7402,342.3364,343.7125,26069.0
2020-10-28 10:00:00,372.08,372.41,370.89,371.62,42405.0,343.6386,343.9434,342.5396,343.2138,42405.0
2020-10-28 10:10:00,371.54,371.55,369.07,369.3,35788.0,343.1399,343.1491,340.8587,341.0711,35788.0
2020-10-28 10:20:00,369.08,369.56,368.23,369.0,26488.0,340.8679,341.3112,340.0829,340.794,26488.0
2020-10-28 10:30:00,369.07,369.63,368.0,368.03,37801.0,340.8587,341.3759,339.8705,339.8982,37801.0
2020-10-28 10:40:00,368.01,368.76,367.3,367.3,18613.0,339.8797,340.5724,339.224,339.224,18613.0
2020-10-28 10:50:00,367.39,368.29,366.83,368.29,22093.0,339.3071,340.1383,338.7899,340.1383,22093.0
2020-10-28 11:00:00,368.13,368.79,366.83,368.47,25305.0,339.9905,340.6001,338.7899,340.3045,25305.0
2020-10-28 11:10:00,368.23,368.87,367.98,368.31,28124.0,340.0829,340.674,339.852,340.1568,28124.0
2020-10-28 11:20:00,368.43,368.59,367.02,367.6,14258.0,340.2676,340.4154,338.9654,339.501,14258.0
2020-10-28 11:30:00,367.58,368.03,367.17,367.94,12561.0,339.4826,339.8982,339.1039,339.815,12561.0
2020-10-28 11:40:00,367.83,368.78,367.54,368.29,12804.0,339.7135,340.5908,339.4456,340.1383,12804.0
2020-10-28 11:50:00,368.41,369.51,368.19,368.48,21492.0,340.2491,341.265,340.0459,340.3138,21492.0
2020-10-28 12:00:00,368.64,368.86,367.82,368.28,18106.0,340.4615,340.6647,339.7042,340.1291,18106.0
2020-10-28 12:10:00,368.18,368.29,367.74,367.96,14020.0,340.0367,340.1383,339.6303,339.8335,14020.0
2020-10-28 12:20:00,368.08,368.18,366.83,366.83,20090.0,339.9443,340.0367,338.7899,338.7899,20090.0
2020-10-28 12:30:00,367.04,367.28,366.68,366.69,17997.0,338.9838,339.2055,338.6514,338.6606,17997.0
2020-10-28 12:40:00,366.6,366.76,366.15,366.15,13073.0,338.5775,338.7252,338.1619,338.1619,13073.0
2020-10-28 12:50:00,366.26,367.0,365.94,366.57,19060.0,338.2635,338.9469,337.9679,338.5498,19060.0
2020-10-28 13:00:00,366.51,366.61,365.99,366.04,20723.0,338.4944,338.5867,338.0141,338.0603,20723.0
2020-10-28 13:10:00,366.0,366.65,365.72,366.65,14839.0,338.0233,338.6237,337.7647,338.6237,14839.0
2020-10-28 13:20:00,366.7,367.59,366.58,367.26,23208.0,338.6698,339.4918,338.559,339.187,23208.0
2020-10-28 13:30:00,367.36,368.07,367.27,367.9,14682.0,339.2794,339.9351,339.1963,339.7781,14682.0
2020-10-28 13:40:00,367.99,368.35,367.56,368.08,9437.0,339.8612,340.1937,339.4641,339.9443,9437.0
2020-10-28 13:50:00,368.01,368.44,367.81,368.36,10544.0,339.8797,340.2768,339.695,340.2029,10544.0
2020-10-28 14:00:00,368.24,368.32,367.52,367.55,11790.0,340.0921,340.166,339.4272,339.4549,11790.0
2020-10-28 14:10:00,367.47,367.5,366.5,366.7,12582.0,339.381,339.4087,338.4851,338.6698,12582.0
2020-10-28 14:20:00,366.81,368.14,366.81,367.97,9292.0,338.7714,339.9998,338.7714,339.8428,9292.0
2020-10-28 14:30:00,367.91,368.17,367.03,367.18,13801.0,339.7873,340.0275,338.9746,339.1131,13801.0
2020-10-28 14:40:00,367.21,367.96,367.08,367.75,12498.0,339.1409,339.8335,339.0208,339.6396,12498.0
2020-10-28 14:50:00,367.75,368.4,367.21,368.31,9050.0,339.6396,340.2399,339.1409,340.1568,9050.0
2020-10-28 15:00:00,368.32,368.43,367.31,367.96,15978.0,340.166,340.2676,339.2332,339.8335,15978.0
2020-10-28 15:10:00,367.94,368.1,367.49,367.7,8782.0,339.815,339.9628,339.3994,339.5934,8782.0
2020-10-28 15:20:00,367.69,368.68,367.44,368.38,15438.0,339.5842,340.4985,339.3533,340.2214,15438.0
2020-10-28 15:30:00,368.36,368.86,367.52,367.54,17878.0,340.2029,340.6647,339.4272,339.4456,17878.0
2020-10-28 15:40:00,367.67,367.95,366.74,367.11,29176.0,339.5657,339.8243,338.7068,339.0485,29176.0
2020-10-28 15:50:00,366.9,366.9,364.67,364.96,148029.0,338.8545,338.8545,336.795,337.0628,148029.0
2020-10-29 09:30:00,363.35,364.84,363.0,363.85,77627.0,336.2197,337.5985,335.8959,336.6824,77627.0
2020-10-29 09:40:00,363.53,364.5,362.51,364.18,28971.0,336.3863,337.2839,335.4424,336.9877,28971.0
2020-10-29 09:50:00,364.02,366.08,363.83,365.78,16455.0,336.8397,338.7459,336.6639,338.4683,16455.0
2020-10-29 10:00:00,365.79,366.26,364.87,365.0,21319.0,338.4775,338.9124,337.6262,337.7465,21319.0
2020-10-29 10:10:00,365.19,365.5,363.94,365.17,22696.0,337.9223,338.2092,336.7657,337.9038,22696.0
2020-10-29 10:20:00,365.17,366.0,364.89,365.86,14420.0,337.9038,338.6719,337.6447,338.5423,14420.0
2020-10-29 10:30:00,366.08,366.64,365.7,366.58,27412.0,338.7459,339.2641,338.3943,339.2085,27412.0
2020-10-29 10:40:00,366.57,366.57,365.47,365.69,10894.0,339.1993,339.1993,338.1814,338.385,10894.0
2020-10-29 10:50:00,365.64,365.79,364.97,365.44,15349.0,338.3387,338.4775,337.7188,338.1537,15349.0
2020-10-29 11:00:00,365.54,365.55,364.48,365.12,16946.0,338.2462,338.2555,337.2653,337.8576,16946.0
2020-10-29 11:10:00,365.23,366.19,365.23,366.03,8964.0,337.9593,338.8477,337.9593,338.6996,8964.0
2020-10-29 11:20:00,365.94,366.1,365.44,365.58,15047.0,338.6163,338.7644,338.1537,338.2832,15047.0
2020-10-29 11:30:00,365.74,366.22,365.21,366.0,11850.0,338.4313,338.8754,337.9408,338.6719,11850.0
2020-10-29 11:40:00,366.18,366.19,364.54,365.27,11580.0,338.8384,338.8477,337.3209,337.9964,11580.0
2020-10-29 11:50:00,365.2,365.54,364.45,364.5,11592.0,337.9316,338.2462,337.2376,337.2839,11592.0
2020-10-29 12:00:00,364.64,364.98,363.65,364.79,29794.0,337.4134,337.728,336.4973,337.5522,29794.0
2020-10-29 12:10:00,364.72,365.65,364.55,365.43,9814.0,337.4874,338.348,337.3301,338.1444,9814.0
2020-10-29 12:20:00,365.65,365.71,365.03,365.27,8631.0,338.348,338.4035,337.7743,337.9964,8631.0
2020-10-29 12:30:00,365.15,365.84,365.08,365.67,6388.0,337.8853,338.5238,337.8205,338.3665,6388.0
2020-10-29 12:40:00,365.66,365.73,365.39,365.55,13634.0,338.3572,338.422,338.1074,338.2555,13634.0
2020-10-29 12:50:00,365.52,365.83,365.01,365.74,13406.0,338.2277,338.5145,337.7558,338.4313,13406.0
2020-10-29 13:00:00,365.77,365.83,364.92,364.92,11882.0,338.459,338.5145,337.6725,337.6725,11882.0
2020-10-29 13:10:00,365.01,365.33,364.72,364.99,9492.0,337.7558,338.0519,337.4874,337.7373,9492.0
2020-10-29 13:20:00,364.85,365.97,364.82,365.97,8946.0,337.6077,338.6441,337.58,338.6441,8946.0
2020-10-29 13:30:00,366.0,366.31,366.0,366.15,9847.0,338.6719,338.9587,338.6719,338.8107,9847.0
2020-10-29 13:40:00,366.25,366.77,366.25,366.66,10277.0,338.9032,339.3844,338.9032,339.2826,10277.0
2020-10-29 13:50:00,366.54,367.24,366.43,366.87,10157.0,339.1715,339.8193,339.0697,339.4769,10157.0
2020-10-29 14:00:00,366.82,367.49,366.8,367.21,11348.0,339.4306,340.0506,339.4121,339.7915,11348.0
2020-10-29 14:10:00,367.37,368.31,367.07,368.24,15651.0,339.9396,340.8094,339.662,340.7446,15651.0
2020-10-29 14:20:00,368.15,368.5,367.82,368.11,16864.0,340.6613,340.9852,340.356,340.6243,16864.0
2020-10-29 14:30:00,368.11,368.86,368.01,368.44,18637.0,340.6243,341.3183,340.5318,340.9297,18637.0
2020-10-29 14:40:00,368.5,369.09,367.76,367.81,15684.0,340.9852,341.5311,340.3004,340.3467,15684.0
2020-10-29 14:50:00,367.77,368.31,367.53,367.77,15026.0,340.3097,340.8094,340.0876,340.3097,15026.0
2020-10-29 15:00:00,367.61,368.41,367.4,367.4,16736.0,340.1616,340.9019,339.9673,339.9673,16736.0
2020-10-29 15:10:00,367.45,367.67,366.85,367.64,13524.0,340.0136,340.2172,339.4584,340.1894,13524.0
2020-10-29 15:20:00,367.55,368.02,367.31,367.83,14792.0,340.1061,340.541,339.884,340.3652,14792.0
2020-10-29 15:30:00,367.83,367.83,366.98,367.45,15496.0,340.3652,340.3652,339.5787,340.0136,15496.0
2020-10-29 15:40:00,367.32,367.71,366.59,367.41,19563.0,339.8933,340.2542,339.2178,339.9766,19563.0
2020-10-29 15:50:00,367.29,367.45,364.62,364.66,113287.0,339.8655,340.0136,337.3949,337.4319,113287.0
2020-10-30 09:30:00,361.51,363.85,361.0,362.12,66330.0,334.5171,336.6824,334.0452,335.0816,66330.0
2020-10-30 09:40:00,362.26,362.83,361.61,362.06,32154.0,335.2111,335.7385,334.6096,335.026,32154.0
2020-10-30 09:50:00,361.93,363.29,361.59,363.06,20871.0,334.9057,336.1642,334.5911,335.9514,20871.0
2020-10-30 10:00:00,362.59,362.88,361.63,361.63,32312.0,335.5165,335.7848,334.6281,334.6281,32312.0
2020-10-30 10:10:00,361.68,361.93,360.49,360.85,33591.0,334.6744,334.9057,333.5733,333.9064,33591.0
2020-10-30 10:20:00,360.74,360.88,359.3,359.58,37860.0,333.8046,333.9341,332.4721,332.7312,37860.0
2020-10-30 10:30:00,359.5,359.77,358.62,359.44,26088.0,332.6572,332.907,331.8429,332.6017,26088.0
2020-10-30 10:40:00,359.44,359.44,357.74,358.03,23422.0,332.6017,332.6017,331.0286,331.297,23422.0
2020-10-30 10:50:00,357.95,359.22,357.7,357.82,24695.0,331.2229,332.3981,330.9916,331.1026,24695.0
2020-10-30 11:00:00,357.7,359.57,357.7,358.24,23495.0,330.9916,332.722,330.9916,331.4913,23495.0
2020-10-30 11:10:00,358.31,359.47,357.8,357.88,25095.0,331.556,332.6294,331.0841,331.1582,25095.0
2020-10-30 11:20:00,357.77,358.3,357.3,358.08,27468.0,331.0564,331.5468,330.6215,331.3432,27468.0
2020-10-30 11:30:00,358.12,358.54,357.84,358.12,22221.0,331.3802,331.7689,331.1211,331.3802,22221.0
2020-10-30 11:40:00,358.07,358.76,357.51,358.71,18073.0,331.334,331.9724,330.8158,331.9262,18073.0
2020-10-30 11:50:00,358.71,358.78,357.89,358.7,19574.0,331.9262,331.991,331.1674,331.9169,19574.0
2020-10-30 12:00:00,358.46,359.85,358.17,359.48,30830.0,331.6948,332.9811,331.4265,332.6387,30830.0
2020-10-30 12:10:00,359.43,360.53,359.19,360.42,31249.0,332.5924,333.6103,332.3703,333.5085,31249.0
2020-10-30 12:20:00,360.49,361.24,360.33,361.07,20788.0,333.5733,334.2673,333.4252,334.11,20788.0
2020-10-30 12:30:00,360.92,361.04,359.88,359.96,18772.0,333.9712,334.0822,333.0088,333.0828,18772.0
2020-10-30 12:40:00,359.78,360.15,359.06,359.09,22590.0,332.9163,333.2587,332.25,332.2778,22590.0
2020-10-30 12:50:00,359.05,359.42,358.53,358.77,20294.0,332.2408,332.5832,331.7596,331.9817,20294.0
2020-10-30 13:00:00,358.74,359.14,358.31,358.45,19534.0,331.9539,332.3241,331.556,331.6856,19534.0
2020-10-30 13:10:00,358.38,358.43,357.72,357.87,21130.0,331.6208,331.6671,331.0101,331.1489,21130.0
2020-10-30 13:20:00,357.8,358.67,357.77,358.67,24177.0,331.0841,331.8892,331.0564,331.8892,24177.0
2020-10-30 13:30:00,358.61,358.63,357.93,358.47,21282.0,331.8336,331.8522,331.2044,331.7041,21282.0
2020-10-30 13:40:00,358.44,358.79,357.91,358.23,24064.0,331.6763,332.0002,331.1859,331.482,24064.0
2020-10-30 13:50:00,358.36,358.38,357.76,357.95,18728.0,331.6023,331.6208,331.0471,331.2229,18728.0
2020-10-30 14:00:00,357.91,358.94,357.63,358.59,17618.0,331.1859,332.139,330.9268,331.8151,17618.0
2020-10-30 14:10:00,358.59,358.77,358.13,358.6,30921.0,331.8151,331.9817,331.3895,331.8244,30921.0
2020-10-30 14:20:00,358.58,358.77,356.89,357.12,19955.0,331.8059,331.9817,330.2421,330.4549,19955.0
2020-10-30 14:30:00,357.13,357.13,356.18,356.49,30596.0,330.4642,330.4642,329.5851,329.8719,30596.0
2020-10-30 14:40:00,356.26,356.85,355.79,356.75,34022.0,329.6591,330.2051,329.2242,330.1125,34022.0
2020-10-30 14:50:00,356.7,356.77,355.97,356.05,20937.0,330.0663,330.131,329.3908,329.4648,20937.0
2020-10-30 15:00:00,356.04,356.65,355.88,356.21,24574.0,329.4555,330.02,329.3075,329.6128,24574.0
2020-10-30 15:10:00,356.29,357.5,356.23,357.4,37512.0,329.6869,330.8065,329.6314,330.714,37512.0
2020-10-30 15:20:00,357.43,357.88,356.35,356.49,32452.0,330.7418,331.1582,329.7424,329.8719,32452.0
2020-10-30 15:30:00,356.53,356.9,356.15,356.77,33090.0,329.909,330.2513,329.5573,330.131,33090.0
2020-10-30 15:40:00,356.91,358.07,356.55,356.88,42342.0,330.2606,331.334,329.9275,330.2328,42342.0
2020-10-30 15:50:00,356.67,357.95,355.89,357.83,274538.0,330.0385,331.2229,329.3167,331.1119,274538.0
2020-11-02 09:30:00,361.5,362.9,360.71,362.43,59632.0,334.5079,335.8033,333.7768,335.3684,59632.0
2020-11-02 09:40:00,362.51,364.86,362.4,364.73,31375.0,335.4424,337.617,335.3407,337.4967,31375.0
2020-11-02 09:50:00,364.71,365.63,364.41,364.89,40449.0,337.4782,338.3295,337.2006,337.6447,40449.0
2020-11-02 10:00:00,364.97,365.66,364.24,364.57,35184.0,337.7188,338.3572,337.0433,337.3486,35184.0
2020-11-02 10:10:00,364.44,365.47,363.93,365.36,27829.0,337.2283,338.1814,336.7564,338.0796,27829.0
2020-11-02 10:20:00,365.26,365.39,364.59,364.77,22837.0,337.9871,338.1074,337.3671,337.5337,22837.0
2020-11-02 10:30:00,364.82,365.04,364.0,364.26,21974.0,337.58,337.7835,336.8212,337.0618,21974.0
2020-11-02 10:40:00,364.18,364.62,364.0,364.11,18462.0,336.9877,337.3949,336.8212,336.923,18462.0
2020-11-02 10:50:00,364.17,365.35,363.87,364.51,20639.0,336.9785,338.0704,336.7009,337.2931,20639.0
2020-11-02 11:00:00,364.44,365.06,364.23,364.41,8328.0,337.2283,337.802,337.034,337.2006,8328.0
2020-11-02 11:10:00,364.57,364.58,362.65,363.03,26018.0,337.3486,337.3579,335.572,335.9236,26018.0
2020-11-02 11:20:00,362.99,364.01,362.89,364.01,13470.0,335.8866,336.8304,335.7941,336.8304,13470.0
2020-11-02 11:30:00,364.17,364.91,363.99,364.41,12345.0,336.9785,337.6632,336.8119,337.2006,12345.0
2020-11-02 11:40:00,364.73,365.45,364.45,365.44,8464.0,337.4967,338.1629,337.2376,338.1537,8464.0
2020-11-02 11:50:00,365.25,365.42,364.98,365.02,14637.0,337.9779,338.1352,337.728,337.765,14637.0
2020-11-02 12:00:00,364.86,364.88,363.69,364.31,14406.0,337.617,337.6355,336.5343,337.108,14406.0
2020-11-02 12:10:00,364.42,364.47,363.57,364.16,16509.0,337.2098,337.2561,336.4233,336.9692,16509.0
2020-11-02 12:20:00,363.99,364.57,363.72,364.32,15947.0,336.8119,337.3486,336.5621,337.1173,15947.0
2020-11-02 12:30:00,364.42,364.62,363.47,363.56,10578.0,337.2098,337.3949,336.3308,336.414,10578.0
2020-11-02 12:40:00,363.63,363.74,362.2,362.29,22903.0,336.4788,336.5806,335.1556,335.2389,22903.0
2020-11-02 12:50:00,362.39,362.98,362.29,362.61,20801.0,335.3314,335.8773,335.2389,335.535,20801.0
2020-11-02 13:00:00,362.71,362.87,361.75,362.15,14534.0,335.6275,335.7756,334.7392,335.1093,14534.0
2020-11-02 13:10:00,362.06,362.31,361.42,361.52,16113.0,335.026,335.2574,334.4338,334.5264,16113.0
2020-11-02 13:20:00,361.41,361.94,361.12,361.74,14833.0,334.4246,334.915,334.1562,334.7299,14833.0
2020-11-02 13:30:00,361.86,362.1,361.41,361.54,13179.0,334.841,335.0631,334.4246,334.5449,13179.0
2020-11-02 13:40:00,361.71,362.4,361.54,361.96,17867.0,334.7022,335.3407,334.5449,334.9335,17867.0
2020-11-02 13:50:00,361.9,361.9,361.03,361.36,10176.0,334.878,334.878,334.0729,334.3783,10176.0
2020-11-02 14:00:00,361.19,361.8,361.16,361.35,17175.0,334.221,334.7855,334.1932,334.3691,17175.0
2020-11-02 14:10:00,361.3,361.75,361.19,361.34,14860.0,334.3228,334.7392,334.221,334.3598,14860.0
2020-11-02 14:20:00,361.31,362.73,361.23,362.65,12056.0,334.332,335.646,334.258,335.572,12056.0
2020-11-02 14:30:00,362.69,362.84,362.12,362.68,8755.0,335.609,335.7478,335.0816,335.5997,8755.0
2020-11-02 14:40:00,362.57,363.5,362.57,362.84,12773.0,335.498,336.3585,335.498,335.7478,12773.0
2020-11-02 14:50:00,363.02,363.43,362.77,363.3,14758.0,335.9144,336.2937,335.683,336.1735,14758.0
2020-11-02 15:00:00,363.25,363.83,363.09,363.17,14898.0,336.1272,336.6639,335.9791,336.0532,14898.0
2020-11-02 15:10:00,363.26,363.99,363.24,363.8,15937.0,336.1364,336.8119,336.1179,336.6361,15937.0
2020-11-02 15:20:00,363.86,364.46,363.76,364.17,19389.0,336.6916,337.2468,336.5991,336.9785,19389.0
2020-11-02 15:30:00,364.13,364.71,363.38,363.46,23406.0,336.9415,337.4782,336.2475,336.3215,23406.0
2020-11-02 15:40:00,363.57,364.02,363.22,363.65,33044.0,336.4233,336.8397,336.0994,336.4973,33044.0
2020-11-02 15:50:00,363.26,364.62,363.11,364.43,106286.0,336.1364,337.3949,335.9976,337.2191,106286.0
2020-11-03 09:30:00,368.94,370.5,367.89,370.48,65812.0,341.3923,342.8359,340.4207,342.8173,65812.0
2020-11-03 09:40:00,370.61,370.71,369.66,369.66,25001.0,342.9376,343.0302,342.0586,342.0586,25001.0
2020-11-03 09:50:00,369.63,370.75,369.63,370.63,31962.0,342.0308,343.0672,342.0308,342.9561,31962.0
2020-11-03 10:00:00,370.75,371.44,370.55,370.95,23343.0,343.0672,343.7057,342.8821,343.2523,23343.0
2020-11-03 10:10:00,370.83,372.59,370.83,372.3,70025.0,343.1412,344.7698,343.1412,344.5015,70025.0
2020-11-03 10:20:00,372.31,372.64,371.57,371.57,34385.0,344.5107,344.8161,343.826,343.826,34385.0
2020-11-03 10:30:00,371.74,372.02,371.21,371.58,15983.0,343.9833,344.2424,343.4928,343.8352,15983.0
2020-11-03 10:40:00,371.54,372.03,371.33,372.03,16148.0,343.7982,344.2516,343.6039,344.2516,16148.0
2020-11-03 10:50:00,372.12,372.64,371.6,372.64,25154.0,344.3349,344.8161,343.8537,344.8161,25154.0
2020-11-03 11:00:00,372.64,372.95,372.09,372.73,13362.0,344.8161,345.1029,344.3071,344.8993,13362.0
2020-11-03 11:10:00,372.72,373.13,372.54,373.08,13079.0,344.8901,345.2695,344.7235,345.2232,13079.0
2020-11-03 11:20:00,373.18,373.79,373.18,373.56,19158.0,345.3157,345.8802,345.3157,345.6674,19158.0
2020-11-03 11:30:00,373.61,374.59,373.52,374.56,21631.0,345.7136,346.6205,345.6304,346.5927,21631.0
2020-11-03 11:40:00,374.6,374.8,373.65,373.65,23402.0,346.6297,346.8148,345.7507,345.7507,23402.0
2020-11-03 11:50:00,373.7,373.71,372.49,372.73,39234.0,345.7969,345.8062,344.6773,344.8993,39234.0
2020-11-03 12:00:00,372.81,372.92,371.14,372.03,27617.0,344.9734,345.0752,343.4281,344.2516,27617.0
2020-11-03 12:10:00,371.9,372.04,371.28,371.66,20004.0,344.1313,344.2609,343.5576,343.9092,20004.0
2020-11-03 12:20:00,371.69,372.36,371.58,372.36,13080.0,343.937,344.557,343.8352,344.557,13080.0
2020-11-03 12:30:00,372.38,372.81,372.29,372.52,10413.0,344.5755,344.9734,344.4922,344.705,10413.0
2020-11-03 12:40:00,372.43,372.59,372.08,372.18,11491.0,344.6217,344.7698,344.2979,344.3904,11491.0
2020-11-03 12:50:00,372.26,372.26,371.34,371.41,9589.0,344.4644,344.4644,343.6131,343.6779,9589.0
2020-11-03 13:00:00,371.39,372.22,371.36,372.18,14206.0,343.6594,344.4274,343.6316,344.3904,14206.0
2020-11-03 13:10:00,372.23,372.23,371.48,371.76,7812.0,344.4367,344.4367,343.7427,344.0018,7812.0
2020-11-03 13:20:00,371.73,372.0,371.58,371.79,11553.0,343.974,344.2239,343.8352,344.0295,11553.0
2020-11-03 13:30:00,371.86,372.0,370.74,371.1,28435.0,344.0943,344.2239,343.0579,343.3911,28435.0
2020-11-03 13:40:00,370.98,371.59,370.76,371.15,12397.0,343.28,343.8445,343.0764,343.4373,12397.0
2020-11-03 13:50:00,371.12,371.13,370.12,370.39,16345.0,343.4096,343.4188,342.4842,342.7341,16345.0
2020-11-03 14:00:00,370.3,370.79,370.14,370.21,10504.0,342.6508,343.1042,342.5027,342.5675,10504.0
2020-11-03 14:10:00,370.21,371.25,370.2,371.16,11549.0,342.5675,343.5299,342.5583,343.4466,11549.0
2020-11-03 14:20:00,371.08,371.41,370.94,371.24,8936.0,343.3725,343.6779,343.243,343.5206,8936.0
2020-11-03 14:30:00,371.28,371.78,371.28,371.69,10957.0,343.5576,344.0203,343.5576,343.937,10957.0
2020-11-03 14:40:00,371.66,371.95,371.5,371.76,10591.0,343.9092,344.1776,343.7612,344.0018,10591.0
2020-11-03 14:50:00,371.68,371.95,371.25,371.42,11551.0,343.9277,344.1776,343.5299,343.6872,11551.0
2020-11-03 15:00:00,371.37,371.37,370.57,370.69,11099.0,343.6409,343.6409,342.9006,343.0117,11099.0
2020-11-03 15:10:00,370.68,371.21,370.63,370.98,17882.0,343.0024,343.4928,342.9561,343.28,17882.0
2020-11-03 15:20:00,371.08,371.82,370.98,371.67,23538.0,343.3725,344.0573,343.28,343.9185,23538.0
2020-11-03 15:30:00,371.79,372.94,371.73,372.88,29464.0,344.0295,345.0937,343.974,345.0381,29464.0
2020-11-03 15:40:00,372.92,373.65,372.91,373.64,46954.0,345.0752,345.7507,345.0659,345.7414,46954.0
2020-11-03 15:50:00,373.59,374.22,371.66,371.72,76035.0,345.6951,346.2781,343.9092,343.9648,76035.0
2020-11-04 09:30:00,374.02,377.2,374.0,374.94,92531.0,346.093,349.0356,346.0745,346.9443,92531.0
2020-11-04 09:40:00,374.91,378.74,374.91,377.9,54927.0,346.9166,350.4606,346.9166,349.6833,54927.0
2020-11-04 09:50:00,377.85,378.55,376.87,378.55,30568.0,349.637,350.2848,348.7302,350.2848,30568.0
2020-11-04 10:00:00,378.73,380.41,378.32,379.66,38020.0,350.4513,352.0059,350.072,351.3119,38020.0
2020-11-04 10:10:00,379.72,380.3,378.9,379.66,35925.0,351.3674,351.9041,350.6086,351.3119,35925.0
2020-11-04 10:20:00,379.63,380.23,378.67,378.84,40943.0,351.2841,351.8393,350.3958,350.5531,40943.0
2020-11-04 10:30:00,378.87,379.53,377.61,377.61,16416.0,350.5809,351.1916,349.415,349.415,16416.0
2020-11-04 10:40:00,377.98,379.0,377.98,378.38,13845.0,349.7573,350.7012,349.7573,350.1275,13845.0
2020-11-04 10:50:00,378.6,379.67,378.35,379.25,20504.0,350.331,351.3212,350.0997,350.9325,20504.0
2020-11-04 11:00:00,379.15,379.49,377.86,377.86,14215.0,350.84,351.1546,349.6463,349.6463,14215.0
2020-11-04 11:10:00,377.71,378.01,377.0,377.81,18302.0,349.5075,349.7851,348.8505,349.6,18302.0
2020-11-04 11:20:00,377.69,378.41,377.41,377.96,27056.0,349.489,350.1552,349.2299,349.7388,27056.0
2020-11-04 11:30:00,378.02,378.77,377.99,378.35,28859.0,349.7944,350.4884,349.7666,350.0997,28859.0
2020-11-04 11:40:00,378.42,378.96,377.91,378.57,11580.0,350.1645,350.6642,349.6926,350.3033,11580.0
2020-11-04 11:50:00,378.56,379.5,378.28,379.41,18785.0,350.294,351.1638,350.0349,351.0806,18785.0
2020-11-04 12:00:00,379.5,379.9,379.19,379.59,17675.0,351.1638,351.534,350.877,351.2471,17675.0
2020-11-04 12:10:00,379.73,380.07,379.38,380.0,27059.0,351.3767,351.6913,351.0528,351.6265,27059.0
2020-11-04 12:20:00,379.86,380.99,379.81,380.84,22411.0,351.497,352.5426,351.4507,352.4038,22411.0
2020-11-04 12:30:00,380.71,381.64,380.7,381.38,17662.0,352.2835,353.1441,352.2742,352.9035,17662.0
2020-11-04 12:40:00,381.38,381.56,380.53,380.68,13495.0,352.9035,353.07,352.1169,352.2557,13495.0
2020-11-04 12:50:00,380.73,380.81,379.72,379.98,13786.0,352.302,352.376,351.3674,351.608,13786.0
2020-11-04 13:00:00,380.12,380.2,379.18,379.47,12757.0,351.7376,351.8116,350.8677,351.1361,12757.0
2020-11-04 13:10:00,379.59,379.84,379.21,379.47,14776.0,351.2471,351.4785,350.8955,351.1361,14776.0
2020-11-04 13:20:00,379.43,379.99,379.43,379.77,9802.0,351.0991,351.6173,351.0991,351.4137,9802.0
2020-11-04 13:30:00,379.83,380.31,379.55,379.93,21031.0,351.4692,351.9134,351.2101,351.5617,21031.0
2020-11-04 13:40:00,379.86,380.03,378.11,378.12,17708.0,351.497,351.6543,349.8776,349.8869,17708.0
2020-11-04 13:50:00,378.22,378.62,377.48,377.48,25162.0,349.9794,350.3496,349.2947,349.2947,25162.0
2020-11-04 14:00:00,377.66,378.85,377.51,378.71,15214.0,349.4612,350.5624,349.3224,350.4328,15214.0
2020-11-04 14:10:00,378.65,378.97,377.98,378.46,11899.0,350.3773,350.6734,349.7573,350.2015,11899.0
2020-11-04 14:20:00,378.61,379.19,378.54,378.66,22537.0,350.3403,350.877,350.2755,350.3866,22537.0
2020-11-04 14:30:00,378.84,379.06,378.27,378.44,22016.0,350.5531,350.7567,350.0257,350.183,22016.0
2020-11-04 14:40:00,378.22,378.28,376.73,378.14,36818.0,349.9794,350.0349,348.6007,349.9054,36818.0
2020-11-04 14:50:00,378.02,378.39,377.49,377.58,15180.0,349.7944,350.1367,349.3039,349.3872,15180.0
2020-11-04 15:00:00,377.68,378.05,376.81,377.33,12108.0,349.4797,349.8221,348.6747,349.1559,12108.0
2020-11-04 15:10:00,377.2,377.22,376.36,376.61,32310.0,349.0356,349.0541,348.2583,348.4896,32310.0
2020-11-04 15:20:00,376.42,376.98,375.84,376.39,64635.0,348.3138,348.832,347.7771,348.2861,64635.0
2020-11-04 15:30:00,376.46,376.61,375.37,375.58,32378.0,348.3508,348.4896,347.3422,347.5365,32378.0
2020-11-04 15:40:00,375.45,376.25,375.06,375.69,33451.0,347.4163,348.1565,347.0554,347.6383,33451.0
2020-11-04 15:50:00,375.54,376.59,375.29,376.17,116839.0,347.4995,348.4711,347.2682,348.0825,116839.0
2020-11-05 09:30:00,382.49,382.49,379.5,381.67,83624.0,353.9306,353.9306,351.1638,353.1718,83624.0
2020-11-05 09:40:00,381.97,383.42,381.53,382.52,34983.0,353.4494,354.7912,353.0423,353.9584,34983.0
2020-11-05 09:50:00,382.68,383.38,382.5,382.79,38225.0,354.1064,354.7541,353.9398,354.2082,38225.0
2020-11-05 10:00:00,382.9,384.4,382.79,384.05,34517.0,354.31,355.698,354.2082,355.3741,34517.0
2020-11-05 10:10:00,383.98,385.76,383.91,385.67,47391.0,355.3093,356.9564,355.2446,356.8732,47391.0
2020-11-05 10:20:00,385.78,386.0,384.65,385.04,38902.0,356.9749,357.1785,355.9293,356.2902,38902.0
2020-11-05 10:30:00,384.54,385.73,384.42,385.0,34958.0,355.8275,356.9287,355.7165,356.2532,34958.0
2020-11-05 10:40:00,384.94,385.7,384.56,385.5,21396.0,356.1977,356.9009,355.846,356.7158,21396.0
2020-11-05 10:50:00,385.45,385.96,385.32,385.59,20001.0,356.6696,357.1415,356.5493,356.7991,20001.0
2020-11-05 11:00:00,385.72,386.06,385.17,385.6,23599.0,356.9194,357.234,356.4105,356.8084,23599.0
2020-11-05 11:10:00,385.52,386.5,385.5,385.82,29102.0,356.7344,357.6412,356.7158,357.012,29102.0
2020-11-05 11:20:00,385.84,386.22,385.7,386.0,60409.0,357.0305,357.3821,356.9009,357.1785,60409.0
2020-11-05 11:30:00,386.0,386.43,385.88,386.16,53755.0,357.1785,357.5764,357.0675,357.3266,53755.0
2020-11-05 11:40:00,386.3,386.58,384.23,384.46,127539.0,357.4561,357.7152,355.5407,355.7535,127539.0
2020-11-05 11:50:00,384.46,384.71,384.15,384.37,18895.0,355.7535,355.9848,355.4666,355.6702,18895.0
2020-11-05 12:00:00,384.48,384.83,384.19,384.77,17256.0,355.772,356.0959,355.5037,356.0404,17256.0
2020-11-05 12:10:00,384.89,385.04,382.53,382.88,37091.0,356.1514,356.2902,353.9676,354.2915,37091.0
2020-11-05 12:20:00,383.02,383.02,382.13,382.22,33244.0,354.421,354.421,353.5975,353.6808,33244.0
2020-11-05 12:30:00,382.25,383.72,382.25,383.72,15331.0,353.7085,355.0688,353.7085,355.0688,15331.0
2020-11-05 12:40:00,383.75,384.34,383.44,384.12,7655.0,355.0965,355.6425,354.8097,355.4389,7655.0
2020-11-05 12:50:00,384.09,384.41,383.93,384.41,11119.0,355.4111,355.7072,355.2631,355.7072,11119.0
2020-11-05 13:00:00,384.48,384.94,384.4,384.4,12085.0,355.772,356.1977,355.698,355.698,12085.0
2020-11-05 13:10:00,384.22,384.62,383.92,384.03,9573.0,355.5314,355.9016,355.2538,355.3556,9573.0
2020-11-05 13:20:00,384.11,384.53,384.03,384.53,12551.0,355.4296,355.8183,355.3556,355.8183,12551.0
2020-11-05 13:30:00,384.59,384.63,384.25,384.33,11792.0,355.8738,355.9108,355.5592,355.6332,11792.0
2020-11-05 13:40:00,384.34,384.9,384.34,384.66,18999.0,355.6425,356.1606,355.6425,355.9386,18999.0
2020-11-05 13:50:00,384.67,384.83,384.39,384.66,15503.0,355.9478,356.0959,355.6887,355.9386,15503.0
2020-11-05 14:00:00,384.68,385.8,384.37,384.49,19213.0,355.9571,356.9934,355.6702,355.7813,19213.0
2020-11-05 14:10:00,384.46,384.72,384.15,384.23,13698.0,355.7535,355.9941,355.4666,355.5407,13698.0
2020-11-05 14:20:00,384.06,384.41,383.99,384.25,10095.0,355.3834,355.7072,355.3186,355.5592,10095.0
2020-11-05 14:30:00,384.16,384.77,384.16,384.32,29582.0,355.4759,356.0404,355.4759,355.624,29582.0
2020-11-05 14:40:00,384.45,385.66,384.45,384.96,16290.0,355.7442,356.8639,355.7442,356.2162,16290.0
2020-11-05 14:50:00,384.85,385.74,384.85,385.74,10810.0,356.1144,356.9379,356.1144,356.9379,10810.0
2020-11-05 15:00:00,385.61,385.61,384.79,384.93,12704.0,356.8176,356.8176,356.0589,356.1884,12704.0
2020-11-05 15:10:00,385.0,385.25,384.57,384.72,20575.0,356.2532,356.4845,355.8553,355.9941,20575.0
2020-11-05 15:20:00,384.72,385.5,384.72,385.22,16673.0,355.9941,356.7158,355.9941,356.4568,16673.0
2020-11-05 15:30:00,385.23,385.35,384.37,384.61,33260.0,356.466,356.577,355.6702,355.8923,33260.0
2020-11-05 15:40:00,384.6,385.5,384.45,384.96,55035.0,355.883,356.7158,355.7442,356.2162,55035.0
2020-11-05 15:50:00,384.89,385.88,384.43,385.23,105726.0,356.1514,357.0675,355.7257,356.466,105726.0
2020-11-06 09:30:00,382.52,382.98,381.08,381.28,144741.0,353.9584,354.384,352.6259,352.8109,144741.0
2020-11-06 09:40:00,381.23,384.34,380.89,384.01,70886.0,352.7647,355.6425,352.4501,355.3371,70886.0
2020-11-06 09:50:00,384.05,384.78,383.0,383.59,33324.0,355.3741,356.0496,354.4025,354.9485,33324.0
2020-11-06 10:00:00,383.56,383.79,382.16,383.19,54604.0,354.9207,355.1335,353.6252,354.5783,54604.0
2020-11-06 10:10:00,383.39,384.47,382.58,383.88,39127.0,354.7634,355.7628,354.0139,355.2168,39127.0
2020-11-06 10:20:00,383.75,383.87,383.01,383.11,32659.0,355.0965,355.2076,354.4118,354.5043,32659.0
2020-11-06 10:30:00,383.14,383.47,382.73,382.94,26535.0,354.5321,354.8374,354.1527,354.347,26535.0
2020-11-06 10:40:00,382.95,383.14,382.56,382.99,21015.0,354.3562,354.5321,353.9954,354.3933,21015.0
2020-11-06 10:50:00,382.85,383.7,382.37,382.37,51597.0,354.2637,355.0502,353.8196,353.8196,51597.0
2020-11-06 11:00:00,382.62,384.86,382.61,384.86,33293.0,354.0509,356.1236,354.0416,356.1236,33293.0
2020-11-06 11:10:00,384.74,385.14,383.46,384.23,82452.0,356.0126,356.3827,354.8282,355.5407,82452.0
2020-11-06 11:20:00,384.04,384.63,383.87,384.29,24214.0,355.3649,355.9108,355.2076,355.5962,24214.0
2020-11-06 11:30:00,384.25,384.92,384.0,384.33,19851.0,355.5592,356.1792,355.3278,355.6332,19851.0
2020-11-06 11:40:00,384.43,384.45,383.54,383.74,12914.0,355.7257,355.7442,354.9022,355.0873,12914.0
2020-11-06 11:50:00,383.75,384.7,383.55,384.7,14792.0,355.0965,355.9756,354.9114,355.9756,14792.0
2020-11-06 12:00:00,384.55,385.48,384.38,384.38,21610.0,355.8368,356.6973,355.6795,355.6795,21610.0
2020-11-06 12:10:00,384.41,384.63,383.53,383.6,11460.0,355.7072,355.9108,354.8929,354.9577,11460.0
2020-11-06 12:20:00,383.5,383.62,382.95,383.01,9074.0,354.8652,354.9762,354.3562,354.4118,9074.0
2020-11-06 12:30:00,383.24,383.42,382.86,383.02,18498.0,354.6246,354.7912,354.273,354.421,18498.0
2020-11-06 12:40:00,383.12,383.48,382.96,383.37,12755.0,354.5136,354.8467,354.3655,354.7449,12755.0
2020-11-06 12:50:00,383.27,383.59,383.24,383.36,11198.0,354.6524,354.9485,354.6246,354.7356,11198.0
2020-11-06 13:00:00,383.27,383.81,383.26,383.8,16569.0,354.6524,355.152,354.6431,355.1428,16569.0
2020-11-06 13:10:00,383.83,384.08,383.16,383.91,24107.0,355.1705,355.4019,354.5506,355.2446,24107.0
2020-11-06 13:20:00,383.84,383.94,383.38,383.7,17333.0,355.1798,355.2723,354.7541,355.0502,17333.0
2020-11-06 13:30:00,383.61,384.18,383.43,384.05,12688.0,354.967,355.4944,354.8004,355.3741,12688.0
2020-11-06 13:40:00,383.97,384.08,383.58,383.68,10376.0,355.3001,355.4019,354.9392,355.0317,10376.0
2020-11-06 13:50:00,383.66,383.94,383.62,383.86,8171.0,355.0132,355.2723,354.9762,355.1983,8171.0
2020-11-06 14:00:00,383.96,384.06,383.63,384.0,13976.0,355.2908,355.3834,354.9855,355.3278,13976.0
2020-11-06 14:10:00,384.0,384.28,383.92,383.98,14030.0,355.3278,355.5869,355.2538,355.3093,14030.0
2020-11-06 14:20:00,383.94,384.17,383.89,383.94,7808.0,355.2723,355.4852,355.2261,355.2723,7808.0
2020-11-06 14:30:00,384.04,384.49,384.0,384.39,10604.0,355.3649,355.7813,355.3278,355.6887,10604.0
2020-11-06 14:40:00,384.32,384.61,384.08,384.33,13556.0,355.624,355.8923,355.4019,355.6332,13556.0
2020-11-06 14:50:00,384.37,384.79,384.22,384.79,17352.0,355.6702,356.0589,355.5314,356.0589,17352.0
2020-11-06 15:00:00,384.74,384.74,384.38,384.65,10428.0,356.0126,356.0126,355.6795,355.9293,10428.0
2020-11-06 15:10:00,384.64,384.99,384.5,384.83,13085.0,355.9201,356.2439,355.7905,356.0959,13085.0
2020-11-06 15:20:00,384.9,385.65,384.71,385.54,45872.0,356.1606,356.8546,355.9848,356.7529,45872.0
2020-11-06 15:30:00,385.65,386.37,385.49,386.33,26542.0,356.8546,357.5209,356.7066,357.4839,26542.0
2020-11-06 15:40:00,386.38,386.72,386.26,386.64,35790.0,357.5301,357.8448,357.4191,357.7707,35790.0
2020-11-06 15:50:00,386.7,386.8,385.2,385.38,82031.0,357.8262,357.9188,356.4382,356.6048,82031.0
2020-11-09 09:30:00,389.7,389.7,384.2,385.21,161128.0,360.6022,360.6022,355.5129,356.4475,161128.0
2020-11-09 09:40:00,385.93,387.01,385.11,386.29,39495.0,357.1137,358.1131,356.355,357.4469,39495.0
2020-11-09 09:50:00,386.46,386.68,382.5,382.5,41378.0,357.6042,357.8077,353.9398,353.9398,41378.0
2020-11-09 10:00:00,382.67,385.0,381.49,381.86,76295.0,354.0972,356.2532,353.0053,353.3476,76295.0
2020-11-09 10:10:00,381.67,383.04,381.01,382.35,74334.0,353.1718,354.4395,352.5611,353.801,74334.0
2020-11-09 10:20:00,382.47,382.64,379.05,379.85,80067.0,353.9121,354.0694,350.7474,351.4877,80067.0
2020-11-09 10:30:00,380.03,381.2,379.51,379.98,58305.0,351.6543,352.7369,351.1731,351.608,58305.0
2020-11-09 10:40:00,379.83,380.25,378.18,378.18,45517.0,351.4692,351.8578,349.9424,349.9424,45517.0
2020-11-09 10:50:00,378.63,380.12,378.42,379.62,41485.0,350.3588,351.7376,350.1645,351.2749,41485.0
2020-11-09 11:00:00,379.72,380.4,378.51,380.2,29145.0,351.3674,351.9966,350.2478,351.8116,29145.0
2020-11-09 11:10:00,380.17,380.17,377.89,378.44,43145.0,351.7838,351.7838,349.6741,350.183,43145.0
2020-11-09 11:20:00,378.63,379.25,377.69,378.0,48693.0,350.3588,350.9325,349.489,349.7758,48693.0
2020-11-09 11:30:00,378.01,378.02,376.89,377.2,39669.0,349.7851,349.7944,348.7487,349.0356,39669.0
2020-11-09 11:40:00,377.19,377.2,376.38,376.58,38183.0,349.0263,349.0356,348.2768,348.4619,38183.0
2020-11-09 11:50:00,376.5,376.96,375.92,376.12,31679.0,348.3878,348.8135,347.8512,348.0362,31679.0
2020-11-09 12:00:00,376.19,378.14,376.19,377.9,47721.0,348.101,349.9054,348.101,349.6833,47721.0
2020-11-09 12:10:00,377.94,377.94,376.44,377.24,26455.0,349.7203,349.7203,348.3323,349.0726,26455.0
2020-11-09 12:20:00,377.12,379.14,377.01,378.15,30009.0,348.9616,350.8307,348.8598,349.9146,30009.0
2020-11-09 12:30:00,378.35,378.78,377.51,378.09,25066.0,350.0997,350.4976,349.3224,349.8591,25066.0
2020-11-09 12:40:00,378.18,378.26,376.69,377.02,26797.0,349.9424,350.0164,348.5637,348.869,26797.0
2020-11-09 12:50:00,377.02,377.34,376.55,377.2,19991.0,348.869,349.1651,348.4341,349.0356,19991.0
2020-11-09 13:00:00,377.35,377.97,377.1,377.51,24504.0,349.1744,349.7481,348.943,349.3224,24504.0
2020-11-09 13:10:00,377.58,377.99,376.94,377.05,27233.0,349.3872,349.7666,348.795,348.8968,27233.0
2020-11-09 13:20:00,377.03,377.03,376.4,376.56,34872.0,348.8783,348.8783,348.2953,348.4434,34872.0
2020-11-09 13:30:00,376.58,376.69,375.75,375.99,52674.0,348.4619,348.5637,347.6939,347.9159,52674.0
2020-11-09 13:40:00,375.88,376.07,375.33,376.07,26137.0,347.8141,347.99,347.3052,347.99,26137.0
2020-11-09 13:50:00,375.89,375.89,374.03,374.26,77587.0,347.8234,347.8234,346.1023,346.3151,77587.0
2020-11-09 14:00:00,374.42,374.47,373.34,373.77,50234.0,346.4632,346.5094,345.4638,345.8617,50234.0
2020-11-09 14:10:00,373.71,373.85,372.81,373.36,45706.0,345.8062,345.9357,344.9734,345.4823,45706.0
2020-11-09 14:20:00,373.42,373.55,372.02,372.36,55620.0,345.5378,345.6581,344.2424,344.557,55620.0
2020-11-09 14:30:00,372.14,372.52,371.32,372.24,65005.0,344.3534,344.705,343.5946,344.4459,65005.0
2020-11-09 14:40:00,372.17,372.49,371.66,371.93,50004.0,344.3812,344.6773,343.9092,344.1591,50004.0
2020-11-09 14:50:00,371.97,371.98,370.33,370.52,62643.0,344.1961,344.2053,342.6785,342.8544,62643.0
2020-11-09 15:00:00,370.57,370.84,370.11,370.25,60610.0,342.9006,343.1505,342.475,342.6045,60610.0
2020-11-09 15:10:00,370.28,370.36,369.29,369.48,80048.0,342.6323,342.7063,341.7162,341.892,80048.0
2020-11-09 15:20:00,369.31,369.53,368.55,368.69,64810.0,341.7347,341.9383,341.0315,341.161,64810.0
2020-11-09 15:30:00,368.75,369.94,368.5,368.9,65959.0,341.2165,342.3177,340.9852,341.3553,65959.0
2020-11-09 15:40:00,369.01,370.4,368.86,369.28,93258.0,341.4571,342.7433,341.3183,341.7069,93258.0
2020-11-09 15:50:00,369.21,369.21,364.76,364.81,357171.0,341.6422,341.6422,337.5244,337.5707,357171.0
2020-11-10 09:30:00,364.33,364.93,361.27,361.27,159856.0,337.1265,337.6817,334.295,334.295,159856.0
2020-11-10 09:40:00,361.38,362.81,360.59,362.24,69316.0,334.3968,335.72,333.6658,335.1926,69316.0
2020-11-10 09:50:00,362.27,363.74,361.81,363.22,60234.0,335.2204,336.5806,334.7947,336.0994,60234.0
2020-11-10 10:00:00,363.2,366.35,362.9,366.16,63178.0,336.0809,338.9957,335.8033,338.8199,63178.0
2020-11-10 10:10:00,366.25,366.82,365.23,366.65,44879.0,338.9032,339.4306,337.9593,339.2733,44879.0
2020-11-10 10:20:00,366.51,366.64,363.74,363.75,39098.0,339.1438,339.2641,336.5806,336.5899,39098.0
2020-11-10 10:30:00,363.67,365.28,363.67,364.02,32183.0,336.5158,338.0056,336.5158,336.8397,32183.0
2020-11-10 10:40:00,364.14,365.39,363.68,365.39,19993.0,336.9507,338.1074,336.5251,338.1074,19993.0
2020-11-10 10:50:00,365.35,366.39,364.79,366.18,36781.0,338.0704,339.0327,337.5522,338.8384,36781.0
2020-11-10 11:00:00,366.16,367.55,366.05,367.34,41868.0,338.8199,340.1061,338.7181,339.9118,41868.0
2020-11-10 11:10:00,367.42,368.79,367.06,367.14,77810.0,339.9858,341.2535,339.6527,339.7267,77810.0
2020-11-10 11:20:00,367.29,367.6,366.17,367.59,29792.0,339.8655,340.1524,338.8292,340.1431,29792.0
2020-11-10 11:30:00,367.61,367.67,366.92,367.36,21098.0,340.1616,340.2172,339.5232,339.9303,21098.0
2020-11-10 11:40:00,367.52,368.7,367.47,368.7,36739.0,340.0784,341.1703,340.0321,341.1703,36739.0
2020-11-10 11:50:00,368.59,368.67,368.14,368.45,22375.0,341.0685,341.1425,340.6521,340.9389,22375.0
2020-11-10 12:00:00,368.42,370.96,368.35,370.88,43799.0,340.9112,343.2615,340.8464,343.1875,43799.0
2020-11-10 12:10:00,370.81,371.54,370.61,371.08,27161.0,343.1227,343.7982,342.9376,343.3725,27161.0
2020-11-10 12:20:00,371.08,371.26,369.58,369.6,20420.0,343.3725,343.5391,341.9845,342.0031,20420.0
2020-11-10 12:30:00,369.63,370.04,369.09,369.49,34481.0,342.0308,342.4102,341.5311,341.9013,34481.0
2020-11-10 12:40:00,369.54,370.34,369.05,369.89,12509.0,341.9475,342.6878,341.4941,342.2714,12509.0
2020-11-10 12:50:00,369.71,369.9,369.3,369.5,18092.0,342.1048,342.2807,341.7255,341.9105,18092.0
2020-11-10 13:00:00,369.48,370.2,369.47,369.63,14212.0,341.892,342.5583,341.8828,342.0308,14212.0
2020-11-10 13:10:00,369.74,369.79,368.71,368.89,16003.0,342.1326,342.1789,341.1795,341.3461,16003.0
2020-11-10 13:20:00,368.91,368.91,368.11,368.41,16409.0,341.3646,341.3646,340.6243,340.9019,16409.0
2020-11-10 13:30:00,368.1,368.1,367.17,367.98,18087.0,340.6151,340.6151,339.7545,340.504,18087.0
2020-11-10 13:40:00,367.82,368.46,367.82,368.34,18342.0,340.356,340.9482,340.356,340.8371,18342.0
2020-11-10 13:50:00,368.3,369.94,368.3,369.9,25705.0,340.8001,342.3177,340.8001,342.2807,25705.0
2020-11-10 14:00:00,369.9,370.19,369.59,369.72,13322.0,342.2807,342.549,341.9938,342.1141,13322.0
2020-11-10 14:10:00,369.58,369.71,367.79,368.24,17924.0,341.9845,342.1048,340.3282,340.7446,17924.0
2020-11-10 14:20:00,368.31,368.77,366.81,367.08,25275.0,340.8094,341.235,339.4214,339.6712,25275.0
2020-11-10 14:30:00,366.9,368.41,366.89,368.35,12643.0,339.5047,340.9019,339.4954,340.8464,12643.0
2020-11-10 14:40:00,368.3,368.75,367.02,367.15,25293.0,340.8001,341.2165,339.6157,339.736,25293.0
2020-11-10 14:50:00,367.21,367.82,367.16,367.26,17017.0,339.7915,340.356,339.7452,339.8378,17017.0
2020-11-10 15:00:00,367.12,367.62,366.41,366.64,19618.0,339.7082,340.1709,339.0512,339.2641,19618.0
2020-11-10 15:10:00,366.5,367.32,366.22,367.13,16189.0,339.1345,339.8933,338.8754,339.7175,16189.0
2020-11-10 15:20:00,367.27,368.63,367.26,368.58,30307.0,339.847,341.1055,339.8378,341.0592,30307.0
2020-11-10 15:30:00,368.49,368.59,367.6,367.71,28721.0,340.9759,341.0685,340.1524,340.2542,28721.0
2020-11-10 15:40:00,367.62,368.28,367.0,367.36,50624.0,340.1709,340.7816,339.5972,339.9303,50624.0
2020-11-10 15:50:00,367.45,367.87,366.04,366.62,138122.0,340.0136,340.4022,338.7089,339.2456,138122.0
2020-11-11 09:30:00,369.68,370.66,368.16,370.4,57004.0,342.0771,342.9839,340.6706,342.7433,57004.0
2020-11-11 09:40:00,370.48,373.4,370.3,370.73,47435.0,342.8173,345.5193,342.6508,343.0487,47435.0
2020-11-11 09:50:00,371.01,371.48,369.54,370.0,31404.0,343.3078,343.7427,341.9475,342.3732,31404.0
2020-11-11 10:00:00,370.03,370.65,369.35,370.37,42439.0,342.4009,342.9747,341.7717,342.7156,42439.0
2020-11-11 10:10:00,370.51,372.3,370.14,372.01,27968.0,342.8451,344.5015,342.5027,344.2331,27968.0
2020-11-11 10:20:00,372.02,372.85,371.97,372.52,21400.0,344.2424,345.0104,344.1961,344.705,21400.0
2020-11-11 10:30:00,372.62,372.83,371.79,371.85,15372.0,344.7976,344.9919,344.0295,344.0851,15372.0
2020-11-11 10:40:00,371.86,372.16,371.73,372.07,12610.0,344.0943,344.3719,343.974,344.2886,12610.0
2020-11-11 10:50:00,371.95,372.95,371.82,372.73,14115.0,344.1776,345.1029,344.0573,344.8993,14115.0
2020-11-11 11:00:00,372.75,372.75,372.13,372.18,16379.0,344.9179,344.9179,344.3441,344.3904,16379.0
2020-11-11 11:10:00,372.24,372.74,372.12,372.65,13163.0,344.4459,344.9086,344.3349,344.8253,13163.0
2020-11-11 11:20:00,372.75,372.75,371.84,371.88,16025.0,344.9179,344.9179,344.0758,344.1128,16025.0
2020-11-11 11:30:00,371.8,372.35,371.5,372.26,20129.0,344.0388,344.5477,343.7612,344.4644,20129.0
2020-11-11 11:40:00,372.33,372.87,372.33,372.52,25141.0,344.5292,345.0289,344.5292,344.705,25141.0
2020-11-11 11:50:00,372.54,372.81,372.35,372.5,19571.0,344.7235,344.9734,344.5477,344.6865,19571.0
2020-11-11 12:00:00,372.43,373.0,372.3,372.88,24478.0,344.6217,345.1492,344.5015,345.0381,24478.0
2020-11-11 12:10:00,373.0,373.3,372.31,372.41,27015.0,345.1492,345.4268,344.5107,344.6032,27015.0
2020-11-11 12:20:00,372.41,372.67,371.73,372.53,24216.0,344.6032,344.8438,343.974,344.7143,24216.0
2020-11-11 12:30:00,372.43,373.06,372.35,372.51,24468.0,344.6217,345.2047,344.5477,344.6958,24468.0
2020-11-11 12:40:00,372.44,373.23,372.35,373.19,15230.0,344.631,345.362,344.5477,345.325,15230.0
2020-11-11 12:50:00,373.08,373.67,373.08,373.56,21958.0,345.2232,345.7692,345.2232,345.6674,21958.0
2020-11-11 13:00:00,373.64,374.21,373.56,373.99,17466.0,345.7414,346.2688,345.6674,346.0653,17466.0
2020-11-11 13:10:00,373.9,374.7,373.9,374.67,19362.0,345.982,346.7223,345.982,346.6945,19362.0
2020-11-11 13:20:00,374.63,374.63,373.7,373.73,15051.0,346.6575,346.6575,345.7969,345.8247,15051.0
2020-11-11 13:30:00,373.6,374.19,373.45,373.5,16254.0,345.7044,346.2503,345.5656,345.6119,16254.0
2020-11-11 13:40:00,373.49,373.49,372.85,373.08,13521.0,345.6026,345.6026,345.0104,345.2232,13521.0
2020-11-11 13:50:00,373.15,373.29,372.71,372.79,7578.0,345.288,345.4175,344.8808,344.9549,7578.0
2020-11-11 14:00:00,372.68,373.41,372.68,373.12,14546.0,344.8531,345.5286,344.8531,345.2602,14546.0
2020-11-11 14:10:00,373.03,373.16,371.88,372.28,16339.0,345.1769,345.2972,344.1128,344.4829,16339.0
2020-11-11 14:20:00,372.17,372.76,371.97,372.1,12662.0,344.3812,344.9271,344.1961,344.3164,12662.0
2020-11-11 14:30:00,372.08,372.58,371.95,372.34,11144.0,344.2979,344.7605,344.1776,344.5385,11144.0
2020-11-11 14:40:00,372.24,372.24,371.28,371.77,20349.0,344.4459,344.4459,343.5576,344.011,20349.0
2020-11-11 14:50:00,371.66,372.14,371.58,372.08,12364.0,343.9092,344.3534,343.8352,344.2979,12364.0
2020-11-11 15:00:00,372.12,372.71,371.84,372.62,10048.0,344.3349,344.8808,344.0758,344.7976,10048.0
2020-11-11 15:10:00,372.55,373.73,372.51,373.73,19896.0,344.7328,345.8247,344.6958,345.8247,19896.0
2020-11-11 15:20:00,373.68,373.99,373.06,373.15,21194.0,345.7784,346.0653,345.2047,345.288,21194.0
2020-11-11 15:30:00,373.04,373.63,372.9,373.33,20126.0,345.1862,345.7321,345.0567,345.4545,20126.0
2020-11-11 15:40:00,373.4,373.76,373.23,373.49,27142.0,345.5193,345.8524,345.362,345.6026,27142.0
2020-11-11 15:50:00,373.55,373.6,372.14,373.0,86593.0,345.6581,345.7044,344.3534,345.1492,86593.0
2020-11-12 09:30:00,376.95,377.94,375.32,377.94,103964.0,348.8042,349.7203,347.296,349.7203,103964.0
2020-11-12 09:40:00,377.8,377.8,376.22,376.3,50215.0,349.5908,349.5908,348.1288,348.2028,50215.0
2020-11-12 09:50:00,376.09,377.04,375.93,376.41,35529.0,348.0085,348.8875,347.8604,348.3046,35529.0
2020-11-12 10:00:00,376.34,376.61,375.92,376.33,17836.0,348.2398,348.4896,347.8512,348.2305,17836.0
2020-11-12 10:10:00,376.33,376.82,376.25,376.56,20615.0,348.2305,348.684,348.1565,348.4434,20615.0
2020-11-12 10:20:00,376.52,376.67,375.63,375.64,12326.0,348.4064,348.5452,347.5828,347.5921,12326.0
2020-11-12 10:30:00,375.72,376.3,375.54,376.16,11107.0,347.6661,348.2028,347.4995,348.0732,11107.0
2020-11-12 10:40:00,376.26,377.46,376.23,377.17,27170.0,348.1658,349.2762,348.138,349.0078,27170.0
2020-11-12 10:50:00,377.13,377.9,377.08,377.8,23257.0,348.9708,349.6833,348.9245,349.5908,23257.0
2020-11-12 11:00:00,377.7,378.24,377.54,378.08,24006.0,349.4982,349.9979,349.3502,349.8499,24006.0
2020-11-12 11:10:00,377.88,377.88,376.61,376.61,14462.0,349.6648,349.6648,348.4896,348.4896,14462.0
2020-11-12 11:20:00,376.71,377.22,376.6,377.11,21792.0,348.5822,349.0541,348.4804,348.9523,21792.0
2020-11-12 11:30:00,377.13,377.73,377.07,377.18,16556.0,348.9708,349.526,348.9153,349.0171,16556.0
2020-11-12 11:40:00,376.95,377.01,376.47,376.47,11735.0,348.8042,348.8598,348.3601,348.3601,11735.0
2020-11-12 11:50:00,376.4,376.5,375.92,376.1,18540.0,348.2953,348.3878,347.8512,348.0177,18540.0
2020-11-12 12:00:00,376.25,377.44,376.18,376.99,23134.0,348.1565,349.2577,348.0917,348.8413,23134.0
2020-11-12 12:10:00,377.0,377.07,376.41,376.47,10317.0,348.8505,348.9153,348.3046,348.3601,10317.0
2020-11-12 12:20:00,376.47,376.64,375.43,375.5,11236.0,348.3601,348.5174,347.3977,347.4625,11236.0
2020-11-12 12:30:00,375.55,375.68,375.12,375.24,6986.0,347.5088,347.6291,347.1109,347.2219,6986.0
2020-11-12 12:40:00,375.19,375.2,374.11,374.29,21400.0,347.1757,347.1849,346.1763,346.3429,21400.0
2020-11-12 12:50:00,374.21,374.85,374.2,374.68,12442.0,346.2688,346.8611,346.2596,346.7037,12442.0
2020-11-12 13:00:00,374.6,374.74,373.86,374.13,9529.0,346.6297,346.7593,345.945,346.1948,9529.0
2020-11-12 13:10:00,374.13,374.28,373.67,373.9,13481.0,346.1948,346.3336,345.7692,345.982,13481.0
2020-11-12 13:20:00,374.01,374.32,373.58,373.67,12299.0,346.0838,346.3706,345.6859,345.7692,12299.0
2020-11-12 13:30:00,373.57,375.3,373.5,374.85,21362.0,345.6766,347.2775,345.6119,346.8611,21362.0
2020-11-12 13:40:00,374.91,375.22,374.61,374.76,13817.0,346.9166,347.2034,346.639,346.7778,13817.0
2020-11-12 13:50:00,374.48,375.77,374.48,375.62,13669.0,346.5187,347.7124,346.5187,347.5736,13669.0
2020-11-12 14:00:00,375.5,375.81,374.73,374.81,12892.0,347.4625,347.7494,346.75,346.824,12892.0
2020-11-12 14:10:00,374.84,374.89,374.39,374.67,5751.0,346.8518,346.8981,346.4354,346.6945,5751.0
2020-11-12 14:20:00,374.73,375.59,374.45,375.37,17460.0,346.75,347.5458,346.4909,347.3422,17460.0
2020-11-12 14:30:00,375.36,376.0,375.17,375.69,12808.0,347.333,347.9252,347.1572,347.6383,12808.0
2020-11-12 14:40:00,375.57,376.16,375.2,376.13,14525.0,347.5273,348.0732,347.1849,348.0455,14525.0
2020-11-12 14:50:00,375.92,376.5,375.6,375.68,13654.0,347.8512,348.3878,347.5551,347.6291,13654.0
2020-11-12 15:00:00,375.56,375.62,374.53,375.33,14445.0,347.518,347.5736,346.5649,347.3052,14445.0
2020-11-12 15:10:00,375.48,376.49,375.35,376.0,15477.0,347.444,348.3786,347.3237,347.9252,15477.0
2020-11-12 15:20:00,376.15,376.22,375.15,375.28,10639.0,348.064,348.1288,347.1387,347.2589,10639.0
2020-11-12 15:30:00,375.2,375.68,375.0,375.65,17458.0,347.1849,347.6291,346.9999,347.6013,17458.0
2020-11-12 15:40:00,375.67,376.0,374.87,375.43,19113.0,347.6198,347.9252,346.8796,347.3977,19113.0
2020-11-12 15:50:00,375.51,376.18,375.41,375.81,58742.0,347.4718,348.0917,347.3792,347.7494,58742.0
2020-11-13 09:30:00,377.0,377.06,375.48,376.55,51539.0,348.8505,348.906,347.444,348.4341,51539.0
2020-11-13 09:40:00,376.5,376.52,375.68,375.68,17012.0,348.3878,348.4064,347.6291,347.6291,17012.0
2020-11-13 09:50:00,375.68,376.5,375.0,376.04,17504.0,347.6291,348.3878,346.9999,347.9622,17504.0
2020-11-13 10:00:00,376.3,376.3,375.1,375.4,13227.0,348.2028,348.2028,347.0924,347.37,13227.0
2020-11-13 10:10:00,375.32,375.7,374.99,375.19,13403.0,347.296,347.6476,346.9906,347.1757,13403.0
2020-11-13 10:20:00,375.32,375.92,375.17,375.92,5453.0,347.296,347.8512,347.1572,347.8512,5453.0
2020-11-13 10:30:00,375.79,376.68,375.71,376.41,10213.0,347.7309,348.5544,347.6568,348.3046,10213.0
2020-11-13 10:40:00,376.26,376.85,376.15,376.84,13159.0,348.1658,348.7117,348.064,348.7025,13159.0
2020-11-13 10:50:00,376.85,376.88,375.6,376.47,34548.0,348.7117,348.7395,347.5551,348.3601,34548.0
2020-11-13 11:00:00,376.38,377.24,376.38,376.83,25163.0,348.2768,349.0726,348.2768,348.6932,25163.0
2020-11-13 11:10:00,376.77,377.0,376.49,376.91,14885.0,348.6377,348.8505,348.3786,348.7672,14885.0
2020-11-13 11:20:00,376.95,377.35,376.83,376.96,19608.0,348.8042,349.1744,348.6932,348.8135,19608.0
2020-11-13 11:30:00,377.12,377.5,377.12,377.23,21332.0,348.9616,349.3132,348.9616,349.0633,21332.0
2020-11-13 11:40:00,377.22,377.47,377.18,377.45,14746.0,349.0541,349.2854,349.0171,349.2669,14746.0
2020-11-13 11:50:00,377.44,377.47,377.05,377.13,11141.0,349.2577,349.2854,348.8968,348.9708,11141.0
2020-11-13 12:00:00,377.21,377.37,376.68,377.03,17969.0,349.0448,349.1929,348.5544,348.8783,17969.0
2020-11-13 12:10:00,377.06,377.09,376.3,376.4,25783.0,348.906,348.9338,348.2028,348.2953,25783.0
2020-11-13 12:20:00,376.37,376.5,376.21,376.21,10515.0,348.2676,348.3878,348.1195,348.1195,10515.0
2020-11-13 12:30:00,376.28,376.45,375.92,376.38,14023.0,348.1843,348.3416,347.8512,348.2768,14023.0
2020-11-13 12:40:00,376.42,377.17,376.41,376.85,13599.0,348.3138,349.0078,348.3046,348.7117,13599.0
2020-11-13 12:50:00,376.91,377.01,376.85,376.9,2922.0,348.7672,348.8598,348.7117,348.758,2922.0
2020-11-13 13:00:00,376.97,377.15,376.91,377.15,3893.0,348.8228,348.9893,348.7672,348.9893,3893.0
2020-11-13 13:10:00,377.17,377.8,377.1,377.78,11927.0,349.0078,349.5908,348.943,349.5723,11927.0
2020-11-13 13:20:00,377.78,378.14,377.48,377.94,11392.0,349.5723,349.9054,349.2947,349.7203,11392.0
2020-11-13 13:30:00,377.96,378.05,377.64,378.05,7423.0,349.7388,349.8221,349.4427,349.8221,7423.0
2020-11-13 13:40:00,378.06,378.16,377.74,378.05,6907.0,349.8314,349.9239,349.5353,349.8221,6907.0
2020-11-13 13:50:00,378.2,378.28,377.65,378.25,8003.0,349.9609,350.0349,349.452,350.0072,8003.0
2020-11-13 14:00:00,377.92,378.03,377.54,377.58,14752.0,349.7018,349.8036,349.3502,349.3872,14752.0
2020-11-13 14:10:00,377.59,377.77,377.29,377.77,8670.0,349.3965,349.563,349.1189,349.563,8670.0
2020-11-13 14:20:00,377.93,378.28,377.79,378.25,13282.0,349.7111,350.0349,349.5815,350.0072,13282.0
2020-11-13 14:30:00,378.3,378.3,377.96,378.2,12219.0,350.0534,350.0534,349.7388,349.9609,12219.0
2020-11-13 14:40:00,378.14,378.28,378.01,378.07,8432.0,349.9054,350.0349,349.7851,349.8406,8432.0
2020-11-13 14:50:00,378.08,378.5,377.9,378.49,14219.0,349.8499,350.2385,349.6833,350.2293,14219.0
2020-11-13 15:00:00,378.38,378.38,378.01,378.18,4677.0,350.1275,350.1275,349.7851,349.9424,4677.0
2020-11-13 15:10:00,378.29,378.58,378.0,378.34,18048.0,350.0442,350.3125,349.7758,350.0905,18048.0
2020-11-13 15:20:00,378.23,378.6,378.2,378.58,7193.0,349.9887,350.331,349.9609,350.3125,7193.0
2020-11-13 15:30:00,378.66,379.57,378.58,379.52,22424.0,350.3866,351.2286,350.3125,351.1824,22424.0
2020-11-13 15:40:00,379.48,379.83,379.3,379.3,18995.0,351.1453,351.4692,350.9788,350.9788,18995.0
2020-11-13 15:50:00,379.26,379.43,378.6,378.82,47404.0,350.9418,351.0991,350.331,350.5346,47404.0
2020-11-16 09:30:00,376.91,379.74,376.91,379.74,84993.0,348.7672,351.3859,348.7672,351.3859,84993.0
2020-11-16 09:40:00,379.93,381.28,379.27,379.88,44137.0,351.5617,352.8109,350.951,351.5155,44137.0
2020-11-16 09:50:00,379.76,380.29,379.18,380.11,45642.0,351.4044,351.8949,350.8677,351.7283,45642.0
2020-11-16 10:00:00,380.24,380.57,379.5,380.19,35787.0,351.8486,352.154,351.1638,351.8023,35787.0
2020-11-16 10:10:00,380.19,380.19,378.3,378.97,20080.0,351.8023,351.8023,350.0534,350.6734,20080.0
2020-11-16 10:20:00,378.8,380.23,378.71,379.82,16171.0,350.5161,351.8393,350.4328,351.46,16171.0
2020-11-16 10:30:00,379.69,380.53,379.66,380.35,13001.0,351.3397,352.1169,351.3119,351.9504,13001.0
2020-11-16 10:40:00,380.38,380.42,379.83,380.11,28886.0,351.9781,352.0152,351.4692,351.7283,28886.0
2020-11-16 10:50:00,380.12,380.6,380.06,380.55,28567.0,351.7376,352.1817,351.682,352.1354,28567.0
2020-11-16 11:00:00,380.68,381.13,380.52,380.64,42932.0,352.2557,352.6721,352.1077,352.2187,42932.0
2020-11-16 11:10:00,380.57,380.91,379.84,379.84,14375.0,352.154,352.4686,351.4785,351.4785,14375.0
2020-11-16 11:20:00,379.75,379.9,378.5,378.61,21633.0,351.3952,351.534,350.2385,350.3403,21633.0
2020-11-16 11:30:00,378.52,378.7,377.9,378.26,29576.0,350.257,350.4236,349.6833,350.0164,29576.0
2020-11-16 11:40:00,378.25,378.92,378.25,378.69,11062.0,350.0072,350.6272,350.0072,350.4143,11062.0
2020-11-16 11:50:00,378.65,378.82,378.2,378.57,18597.0,350.3773,350.5346,349.9609,350.3033,18597.0
2020-11-16 12:00:00,378.5,379.19,378.44,378.57,10012.0,350.2385,350.877,350.183,350.3033,10012.0
2020-11-16 12:10:00,378.76,379.01,378.57,378.74,8861.0,350.4791,350.7104,350.3033,350.4606,8861.0
2020-11-16 12:20:00,378.77,379.2,378.31,379.19,11174.0,350.4884,350.8862,350.0627,350.877,11174.0
2020-11-16 12:30:00,379.09,379.15,378.53,378.67,11071.0,350.7845,350.84,350.2663,350.3958,11071.0
2020-11-16 12:40:00,378.76,378.94,378.5,378.74,8743.0,350.4791,350.6457,350.2385,350.4606,8743.0
2020-11-16 12:50:00,378.8,379.42,378.77,379.34,9829.0,350.5161,351.0898,350.4884,351.0158,9829.0
2020-11-16 13:00:00,379.41,379.74,379.25,379.46,17434.0,351.0806,351.3859,350.9325,351.1268,17434.0
2020-11-16 13:10:00,379.56,379.56,378.81,379.23,12717.0,351.2194,351.2194,350.5254,350.914,12717.0
2020-11-16 13:20:00,379.36,379.42,378.5,378.77,14499.0,351.0343,351.0898,350.2385,350.4884,14499.0
2020-11-16 13:30:00,378.78,379.42,378.68,378.85,9114.0,350.4976,351.0898,350.4051,350.5624,9114.0
2020-11-16 13:40:00,378.84,379.13,378.46,378.88,12522.0,350.5531,350.8215,350.2015,350.5901,12522.0
2020-11-16 13:50:00,379.07,379.29,378.94,379.04,5146.0,350.766,350.9695,350.6457,350.7382,5146.0
2020-11-16 14:00:00,379.11,379.24,378.85,379.03,8813.0,350.803,350.9233,350.5624,350.7289,8813.0
2020-11-16 14:10:00,379.12,379.49,378.97,379.49,14037.0,350.8122,351.1546,350.6734,351.1546,14037.0
2020-11-16 14:20:00,379.48,379.55,379.22,379.3,8697.0,351.1453,351.2101,350.9048,350.9788,8697.0
2020-11-16 14:30:00,379.43,379.45,378.88,379.13,11161.0,351.0991,351.1176,350.5901,350.8215,11161.0
2020-11-16 14:40:00,379.24,379.25,378.39,378.55,13263.0,350.9233,350.9325,350.1367,350.2848,13263.0
2020-11-16 14:50:00,378.62,378.91,378.4,378.67,8941.0,350.3496,350.6179,350.146,350.3958,8941.0
2020-11-16 15:00:00,378.58,378.72,378.05,378.2,16396.0,350.3125,350.4421,349.8221,349.9609,16396.0
2020-11-16 15:10:00,378.25,378.81,378.11,378.44,11762.0,350.0072,350.5254,349.8776,350.183,11762.0
2020-11-16 15:20:00,378.38,378.82,378.07,378.44,18350.0,350.1275,350.5346,349.8406,350.183,18350.0
2020-11-16 15:30:00,378.47,378.93,378.32,378.83,21129.0,350.2108,350.6364,350.072,350.5439,21129.0
2020-11-16 15:40:00,378.96,379.3,378.54,378.98,22345.0,350.6642,350.9788,350.2755,350.6827,22345.0
2020-11-16 15:50:00,378.85,380.06,378.45,379.8,79692.0,350.5624,351.682,350.1922,351.4414,79692.0
2020-11-17 09:30:00,387.32,387.7,383.44,384.94,217045.0,358.4,358.7516,354.8097,356.1977,217045.0
2020-11-17 09:40:00,384.96,385.93,384.07,385.86,111130.0,356.2162,357.1137,355.3926,357.049,111130.0
2020-11-17 09:50:00,385.8,387.45,385.57,387.4,76291.0,356.9934,358.5202,356.7806,358.474,76291.0
2020-11-17 10:00:00,387.31,388.36,387.3,388.09,96630.0,358.3907,359.3623,358.3814,359.1125,96630.0
2020-11-17 10:10:00,388.09,388.48,387.61,388.0,77367.0,359.1125,359.4733,358.6683,359.0292,77367.0
2020-11-17 10:20:00,388.0,388.25,387.27,387.54,104858.0,359.0292,359.2605,358.3537,358.6035,104858.0
2020-11-17 10:30:00,387.51,388.05,387.08,387.55,45154.0,358.5758,359.0754,358.1779,358.6128,45154.0
2020-11-17 10:40:00,387.42,387.79,386.47,386.48,33794.0,358.4925,358.8349,357.6134,357.6227,33794.0
2020-11-17 10:50:00,386.4,387.2,386.12,386.86,39829.0,357.5486,358.2889,357.2896,357.9743,39829.0
2020-11-17 11:00:00,386.88,387.54,386.74,387.13,22728.0,357.9928,358.6035,357.8633,358.2241,22728.0
2020-11-17 11:10:00,387.01,387.01,386.34,386.52,23313.0,358.1131,358.1131,357.4931,357.6597,23313.0
2020-11-17 11:20:00,386.62,387.0,385.93,386.25,29800.0,357.7522,358.1038,357.1137,357.4098,29800.0
2020-11-17 11:30:00,386.11,386.54,385.71,386.3,22450.0,357.2803,357.6782,356.9102,357.4561,22450.0
2020-11-17 11:40:00,386.26,386.82,385.77,386.03,25153.0,357.4191,357.9373,356.9657,357.2063,25153.0
2020-11-17 11:50:00,385.97,386.08,385.6,385.85,22345.0,357.1508,357.2525,356.8084,357.0397,22345.0
2020-11-17 12:00:00,385.89,387.5,385.89,387.42,32969.0,357.0767,358.5665,357.0767,358.4925,32969.0
2020-11-17 12:10:00,387.42,388.1,387.22,387.61,32110.0,358.4925,359.1217,358.3074,358.6683,32110.0
2020-11-17 12:20:00,387.56,387.62,385.82,385.99,21162.0,358.622,358.6776,357.012,357.1693,21162.0
2020-11-17 12:30:00,385.98,386.01,385.32,385.62,23219.0,357.16,357.1878,356.5493,356.8269,23219.0
2020-11-17 12:40:00,385.57,385.61,385.05,385.18,21883.0,356.7806,356.8176,356.2994,356.4197,21883.0
2020-11-17 12:50:00,385.19,385.83,385.14,385.24,23231.0,356.429,357.0212,356.3827,356.4753,23231.0
2020-11-17 13:00:00,385.29,386.15,385.29,385.58,27971.0,356.5215,357.3173,356.5215,356.7899,27971.0
2020-11-17 13:10:00,385.6,385.63,385.12,385.16,26685.0,356.8084,356.8361,356.3642,356.4012,26685.0
2020-11-17 13:20:00,385.08,385.33,384.48,384.83,46987.0,356.3272,356.5585,355.772,356.0959,46987.0
2020-11-17 13:30:00,384.87,385.05,383.85,383.93,39999.0,356.1329,356.2994,355.189,355.2631,39999.0
2020-11-17 13:40:00,383.93,384.41,383.85,384.18,25851.0,355.2631,355.7072,355.189,355.4944,25851.0
2020-11-17 13:50:00,384.2,384.52,383.88,384.35,25704.0,355.5129,355.809,355.2168,355.6517,25704.0
2020-11-17 14:00:00,384.25,384.9,384.13,384.72,22891.0,355.5592,356.1606,355.4481,355.9941,22891.0
2020-11-17 14:10:00,384.72,384.85,384.0,384.16,37007.0,355.9941,356.1144,355.3278,355.4759,37007.0
2020-11-17 14:20:00,384.16,384.72,384.09,384.37,23336.0,355.4759,355.9941,355.4111,355.6702,23336.0
2020-11-17 14:30:00,384.37,384.85,384.03,384.51,18813.0,355.6702,356.1144,355.3556,355.7998,18813.0
2020-11-17 14:40:00,384.53,384.63,384.24,384.38,19721.0,355.8183,355.9108,355.5499,355.6795,19721.0
2020-11-17 14:50:00,384.33,384.39,383.71,383.83,27717.0,355.6332,355.6887,355.0595,355.1705,27717.0
2020-11-17 15:00:00,383.9,383.9,383.45,383.5,22160.0,355.2353,355.2353,354.8189,354.8652,22160.0
2020-11-17 15:10:00,383.58,383.98,383.28,383.75,23689.0,354.9392,355.3093,354.6616,355.0965,23689.0
2020-11-17 15:20:00,383.7,383.7,382.96,383.51,32755.0,355.0502,355.0502,354.3655,354.8744,32755.0
2020-11-17 15:30:00,383.4,383.69,383.06,383.42,38297.0,354.7726,355.041,354.458,354.7912,38297.0
2020-11-17 15:40:00,383.42,383.42,382.6,383.0,52405.0,354.7912,354.7912,354.0324,354.4025,52405.0
2020-11-17 15:50:00,382.91,382.95,381.79,381.79,178462.0,354.3192,354.3562,353.2829,353.2829,178462.0
2020-11-18 09:30:00,382.59,384.62,381.73,384.35,132531.0,354.0231,355.9016,353.2273,355.6517,132531.0
2020-11-18 09:40:00,384.18,384.21,383.13,383.47,41888.0,355.4944,355.5222,354.5228,354.8374,41888.0
2020-11-18 09:50:00,383.42,383.54,382.75,383.26,28138.0,354.7912,354.9022,354.1712,354.6431,28138.0
2020-11-18 10:00:00,383.38,384.39,383.06,384.26,33765.0,354.7541,355.6887,354.458,355.5684,33765.0
2020-11-18 10:10:00,384.34,385.9,383.77,385.9,35060.0,355.6425,357.086,355.115,357.086,35060.0
2020-11-18 10:20:00,385.96,386.8,385.5,386.71,39688.0,357.1415,357.9188,356.7158,357.8355,39688.0
2020-11-18 10:30:00,386.62,387.0,386.12,387.0,33920.0,357.7522,358.1038,357.2896,358.1038,33920.0
2020-11-18 10:40:00,386.96,387.73,386.9,387.4,41619.0,358.0668,358.7793,358.0113,358.474,41619.0
2020-11-18 10:50:00,387.49,387.83,387.14,387.83,26687.0,358.5573,358.8719,358.2334,358.8719,26687.0
2020-11-18 11:00:00,387.98,388.05,387.52,387.56,51698.0,359.0107,359.0754,358.585,358.622,51698.0
2020-11-18 11:10:00,387.57,387.73,386.21,386.22,43073.0,358.6313,358.7793,357.3728,357.3821,43073.0
2020-11-18 11:20:00,386.21,387.32,386.01,386.62,35025.0,357.3728,358.4,357.1878,357.7522,35025.0
2020-11-18 11:30:00,386.62,386.7,385.51,385.67,20620.0,357.7522,357.8262,356.7251,356.8732,20620.0
2020-11-18 11:40:00,385.75,385.79,385.07,385.44,20290.0,356.9472,356.9842,356.318,356.6603,20290.0
2020-11-18 11:50:00,385.43,385.62,385.18,385.26,10167.0,356.6511,356.8269,356.4197,356.4938,10167.0
2020-11-18 12:00:00,385.28,386.33,385.24,386.23,22818.0,356.5123,357.4839,356.4753,357.3913,22818.0
2020-11-18 12:10:00,386.21,386.57,386.19,386.41,14881.0,357.3728,357.706,357.3543,357.5579,14881.0
2020-11-18 12:20:00,386.49,386.65,386.05,386.37,15846.0,357.6319,357.78,357.2248,357.5209,15846.0
2020-11-18 12:30:00,386.27,387.08,386.27,386.69,15730.0,357.4284,358.1779,357.4284,357.817,15730.0
2020-11-18 12:40:00,386.65,386.68,386.13,386.18,12642.0,357.78,357.8077,357.2988,357.3451,12642.0
2020-11-18 12:50:00,386.12,386.39,385.61,385.67,12385.0,357.2896,357.5394,356.8176,356.8732,12385.0
2020-11-18 13:00:00,385.76,386.66,385.57,386.54,14905.0,356.9564,357.7892,356.7806,357.6782,14905.0
2020-11-18 13:10:00,386.56,386.56,386.06,386.17,9327.0,357.6967,357.6967,357.234,357.3358,9327.0
2020-11-18 13:20:00,386.06,386.14,385.53,385.58,17581.0,357.234,357.3081,356.7436,356.7899,17581.0
2020-11-18 13:30:00,385.6,386.12,385.51,385.81,8849.0,356.8084,357.2896,356.7251,357.0027,8849.0
2020-11-18 13:40:00,385.82,385.92,385.58,385.85,10903.0,357.012,357.1045,356.7899,357.0397,10903.0
2020-11-18 13:50:00,385.7,385.91,385.29,385.8,19818.0,356.9009,357.0952,356.5215,356.9934,19818.0
2020-11-18 14:00:00,385.75,386.54,385.58,386.22,21583.0,356.9472,357.6782,356.7899,357.3821,21583.0
2020-11-18 14:10:00,386.16,386.39,385.47,385.67,12048.0,357.3266,357.5394,356.6881,356.8732,12048.0
2020-11-18 14:20:00,385.59,385.61,384.89,385.2,17196.0,356.7991,356.8176,356.1514,356.4382,17196.0
2020-11-18 14:30:00,385.14,385.21,384.75,385.12,13419.0,356.3827,356.4475,356.0218,356.3642,13419.0
2020-11-18 14:40:00,385.05,385.18,384.8,384.93,13812.0,356.2994,356.4197,356.0681,356.1884,13812.0
2020-11-18 14:50:00,384.93,385.57,384.93,385.09,21302.0,356.1884,356.7806,356.1884,356.3365,21302.0
2020-11-18 15:00:00,385.27,385.27,384.66,385.2,15529.0,356.503,356.503,355.9386,356.4382,15529.0
2020-11-18 15:10:00,385.25,385.54,384.68,384.86,19341.0,356.4845,356.7529,355.9571,356.1236,19341.0
2020-11-18 15:20:00,384.96,385.21,384.31,384.53,20520.0,356.2162,356.4475,355.6147,355.8183,20520.0
2020-11-18 15:30:00,384.51,384.57,383.56,383.66,24227.0,355.7998,355.8553,354.9207,355.0132,24227.0
2020-11-18 15:40:00,383.71,383.79,382.97,383.3,44405.0,355.0595,355.1335,354.3748,354.6801,44405.0
2020-11-18 15:50:00,383.52,383.54,382.0,382.15,96779.0,354.8837,354.9022,353.4772,353.616,96779.0
2020-11-19 09:30:00,383.68,384.0,381.29,381.57,112965.0,355.0317,355.3278,352.8202,353.0793,112965.0
2020-11-19 09:40:00,381.43,381.84,380.31,381.73,38697.0,352.9497,353.3291,351.9134,353.2273,38697.0
2020-11-19 09:50:00,381.91,383.76,381.68,382.33,38205.0,353.3939,355.1058,353.1811,353.7825,38205.0
2020-11-19 10:00:00,382.36,383.92,382.21,383.4,37373.0,353.8103,355.2538,353.6715,354.7726,37373.0
2020-11-19 10:10:00,383.28,383.49,382.45,382.63,23948.0,354.6616,354.8559,353.8936,354.0601,23948.0
2020-11-19 10:20:00,382.45,383.26,382.45,383.19,34447.0,353.8936,354.6431,353.8936,354.5783,34447.0
2020-11-19 10:30:00,383.3,383.42,382.66,383.23,18067.0,354.6801,354.7912,354.0879,354.6153,18067.0
2020-11-19 10:40:00,383.29,383.5,382.76,383.25,15623.0,354.6709,354.8652,354.1804,354.6338,15623.0
2020-11-19 10:50:00,383.31,383.56,382.77,383.23,24526.0,354.6894,354.9207,354.1897,354.6153,24526.0
2020-11-19 11:00:00,383.21,383.45,382.95,383.18,35532.0,354.5968,354.8189,354.3562,354.5691,35532.0
2020-11-19 11:10:00,383.11,383.6,382.9,383.55,24372.0,354.5043,354.9577,354.31,354.9114,24372.0
2020-11-19 11:20:00,383.55,384.71,383.43,384.09,29253.0,354.9114,355.9848,354.8004,355.4111,29253.0
2020-11-19 11:30:00,384.29,384.37,383.66,384.0,19431.0,355.5962,355.6702,355.0132,355.3278,19431.0
2020-11-19 11:40:00,383.97,384.04,383.41,383.63,13908.0,355.3001,355.3649,354.7819,354.9855,13908.0
2020-11-19 11:50:00,383.59,383.75,383.08,383.28,13452.0,354.9485,355.0965,354.4765,354.6616,13452.0
2020-11-19 12:00:00,383.23,383.65,382.91,383.56,21393.0,354.6153,355.004,354.3192,354.9207,21393.0
2020-11-19 12:10:00,383.56,384.1,383.42,383.62,19698.0,354.9207,355.4204,354.7912,354.9762,19698.0
2020-11-19 12:20:00,383.68,383.79,383.33,383.68,11515.0,355.0317,355.1335,354.7079,355.0317,11515.0
2020-11-19 12:30:00,383.65,383.68,382.71,383.07,9000.0,355.004,355.0317,354.1342,354.4673,9000.0
2020-11-19 12:40:00,383.08,383.27,382.13,382.13,13251.0,354.4765,354.6524,353.5975,353.5975,13251.0
2020-11-19 12:50:00,382.13,382.42,381.87,382.16,13571.0,353.5975,353.8658,353.3569,353.6252,13571.0
2020-11-19 13:00:00,382.16,382.81,382.0,382.81,10555.0,353.6252,354.2267,353.4772,354.2267,10555.0
2020-11-19 13:10:00,382.8,382.82,382.44,382.65,8287.0,354.2174,354.236,353.8843,354.0786,8287.0
2020-11-19 13:20:00,382.5,383.12,382.5,382.82,13242.0,353.9398,354.5136,353.9398,354.236,13242.0
2020-11-19 13:30:00,382.64,382.79,382.31,382.32,7782.0,354.0694,354.2082,353.764,353.7733,7782.0
2020-11-19 13:40:00,382.32,382.34,381.93,382.22,10871.0,353.7733,353.7918,353.4124,353.6808,10871.0
2020-11-19 13:50:00,382.17,382.51,382.16,382.34,13602.0,353.6345,353.9491,353.6252,353.7918,13602.0
2020-11-19 14:00:00,382.35,382.58,382.2,382.24,15761.0,353.801,354.0139,353.6622,353.6993,15761.0
2020-11-19 14:10:00,382.15,382.45,382.13,382.35,7750.0,353.616,353.8936,353.5975,353.801,7750.0
2020-11-19 14:20:00,382.35,382.58,382.23,382.46,17877.0,353.801,354.0139,353.69,353.9028,17877.0
2020-11-19 14:30:00,382.57,382.98,382.57,382.7,17096.0,354.0046,354.384,354.0046,354.1249,17096.0
2020-11-19 14:40:00,382.74,383.11,382.74,382.75,11370.0,354.1619,354.5043,354.1619,354.1712,11370.0
2020-11-19 14:50:00,382.79,383.0,382.59,382.87,18394.0,354.2082,354.4025,354.0231,354.2822,18394.0
2020-11-19 15:00:00,382.87,383.2,382.71,382.99,17009.0,354.2822,354.5876,354.1342,354.3933,17009.0
2020-11-19 15:10:00,382.99,383.65,382.92,382.98,16939.0,354.3933,355.004,354.3285,354.384,16939.0
2020-11-19 15:20:00,382.99,383.43,382.95,383.36,12449.0,354.3933,354.8004,354.3562,354.7356,12449.0
2020-11-19 15:30:00,383.36,383.95,383.12,383.88,32769.0,354.7356,355.2816,354.5136,355.2168,32769.0
2020-11-19 15:40:00,383.87,384.22,383.41,383.7,25108.0,355.2076,355.5314,354.7819,355.0502,25108.0
2020-11-19 15:50:00,383.86,384.2,383.48,383.48,68652.0,355.1983,355.5129,354.8467,354.8467,68652.0
2020-11-20 09:30:00,383.94,385.51,383.8,384.9,123694.0,355.2723,356.7251,355.1428,356.1606,123694.0
2020-11-20 09:40:00,384.88,384.96,383.41,383.95,20852.0,356.1421,356.2162,354.7819,355.2816,20852.0
2020-11-20 09:50:00,383.95,383.98,383.17,383.36,15710.0,355.2816,355.3093,354.5598,354.7356,15710.0
2020-11-20 10:00:00,383.36,383.54,382.78,382.81,14335.0,354.7356,354.9022,354.1989,354.2267,14335.0
2020-11-20 10:10:00,382.87,383.0,382.0,382.52,41729.0,354.2822,354.4025,353.4772,353.9584,41729.0
2020-11-20 10:20:00,382.45,382.96,382.26,382.48,27355.0,353.8936,354.3655,353.7178,353.9213,27355.0
2020-11-20 10:30:00,382.46,382.68,381.94,382.51,24065.0,353.9028,354.1064,353.4217,353.9491,24065.0
2020-11-20 10:40:00,382.54,382.89,382.41,382.51,18186.0,353.9769,354.3007,353.8566,353.9491,18186.0
2020-11-20 10:50:00,382.54,382.54,381.81,382.11,32881.0,353.9769,353.9769,353.3014,353.579,32881.0
2020-11-20 11:00:00,382.11,383.64,382.11,383.45,41203.0,353.579,354.9947,353.579,354.8189,41203.0
2020-11-20 11:10:00,383.23,383.68,382.62,382.62,11985.0,354.6153,355.0317,354.0509,354.0509,11985.0
2020-11-20 11:20:00,382.69,382.99,382.63,382.87,12285.0,354.1157,354.3933,354.0601,354.2822,12285.0
2020-11-20 11:30:00,382.95,383.15,382.75,382.83,13366.0,354.3562,354.5413,354.1712,354.2452,13366.0
2020-11-20 11:40:00,382.88,383.54,382.85,382.9,11859.0,354.2915,354.9022,354.2637,354.31,11859.0
2020-11-20 11:50:00,382.82,383.2,382.72,383.02,7762.0,354.236,354.5876,354.1434,354.421,7762.0
2020-11-20 12:00:00,383.03,383.31,382.88,383.16,7209.0,354.4303,354.6894,354.2915,354.5506,7209.0
2020-11-20 12:10:00,383.08,383.17,382.64,383.0,11092.0,354.4765,354.5598,354.0694,354.4025,11092.0
2020-11-20 12:20:00,383.0,383.04,382.78,382.8,7890.0,354.4025,354.4395,354.1989,354.2174,7890.0
2020-11-20 12:30:00,382.88,382.94,382.52,382.79,6538.0,354.2915,354.347,353.9584,354.2082,6538.0
2020-11-20 12:40:00,382.67,383.22,382.61,382.73,7427.0,354.0972,354.6061,354.0416,354.1527,7427.0
2020-11-20 12:50:00,382.72,382.78,382.44,382.51,6815.0,354.1434,354.1989,353.8843,353.9491,6815.0
2020-11-20 13:00:00,382.6,382.69,382.22,382.55,7817.0,354.0324,354.1157,353.6808,353.9861,7817.0
2020-11-20 13:10:00,382.49,382.91,382.38,382.78,14156.0,353.9306,354.3192,353.8288,354.1989,14156.0
2020-11-20 13:20:00,382.76,383.13,382.65,383.11,7943.0,354.1804,354.5228,354.0786,354.5043,7943.0
2020-11-20 13:30:00,383.09,383.15,382.89,383.02,11385.0,354.4858,354.5413,354.3007,354.421,11385.0
2020-11-20 13:40:00,382.9,382.97,382.54,382.59,9281.0,354.31,354.3748,353.9769,354.0231,9281.0
2020-11-20 13:50:00,382.6,382.64,382.28,382.34,9346.0,354.0324,354.0694,353.7363,353.7918,9346.0
2020-11-20 14:00:00,382.38,382.38,382.0,382.18,17227.0,353.8288,353.8288,353.4772,353.6437,17227.0
2020-11-20 14:10:00,382.15,382.52,382.14,382.38,16582.0,353.616,353.9584,353.6067,353.8288,16582.0
2020-11-20 14:20:00,382.38,382.77,382.38,382.58,12041.0,353.8288,354.1897,353.8288,354.0139,12041.0
2020-11-20 14:30:00,382.61,383.0,382.4,382.69,12010.0,354.0416,354.4025,353.8473,354.1157,12010.0
2020-11-20 14:40:00,382.67,382.75,382.46,382.67,11182.0,354.0972,354.1712,353.9028,354.0972,11182.0
2020-11-20 14:50:00,382.72,382.76,382.5,382.67,12769.0,354.1434,354.1804,353.9398,354.0972,12769.0
2020-11-20 15:00:00,382.66,382.91,382.1,382.14,18875.0,354.0879,354.3192,353.5697,353.6067,18875.0
2020-11-20 15:10:00,382.04,382.25,381.55,381.66,16070.0,353.5142,353.7085,353.0608,353.1626,16070.0
2020-11-20 15:20:00,381.6,381.76,381.45,381.61,25907.0,353.107,353.2551,352.9682,353.1163,25907.0
2020-11-20 15:30:00,381.5,382.22,381.35,382.18,22144.0,353.0145,353.6808,352.8757,353.6437,22144.0
2020-11-20 15:40:00,382.11,382.69,381.96,382.52,17494.0,353.579,354.1157,353.4402,353.9584,17494.0
2020-11-20 15:50:00,382.25,382.25,381.01,381.12,93754.0,353.7085,353.7085,352.5611,352.6629,93754.0
2020-11-23 09:30:00,383.0,383.06,381.6,381.91,64422.0,354.4025,354.458,353.107,353.3939,64422.0
2020-11-23 09:40:00,382.02,382.29,380.98,381.91,32048.0,353.4957,353.7455,352.5333,353.3939,32048.0
2020-11-23 09:50:00,381.92,382.32,381.63,381.63,22689.0,353.4032,353.7733,353.1348,353.1348,22689.0
2020-11-23 10:00:00,381.71,382.15,381.36,382.01,22256.0,353.2088,353.616,352.885,353.4864,22256.0
2020-11-23 10:10:00,382.0,382.37,381.48,382.22,28066.0,353.4772,353.8196,352.996,353.6808,28066.0
2020-11-23 10:20:00,382.29,382.61,381.63,381.96,33730.0,353.7455,354.0416,353.1348,353.4402,33730.0
2020-11-23 10:30:00,381.82,382.41,381.75,382.25,12973.0,353.3106,353.8566,353.2458,353.7085,12973.0
2020-11-23 10:40:00,382.34,382.48,381.94,382.14,25300.0,353.7918,353.9213,353.4217,353.6067,25300.0
2020-11-23 10:50:00,382.08,382.78,382.02,382.36,12917.0,353.5512,354.1989,353.4957,353.8103,12917.0
2020-11-23 11:00:00,382.2,382.7,381.83,381.93,21378.0,353.6622,354.1249,353.3199,353.4124,21378.0
2020-11-23 11:10:00,381.83,381.83,380.6,381.13,28503.0,353.3199,353.3199,352.1817,352.6721,28503.0
2020-11-23 11:20:00,381.2,381.4,380.6,380.79,19306.0,352.7369,352.922,352.1817,352.3575,19306.0
2020-11-23 11:30:00,380.89,381.42,380.34,381.11,23259.0,352.4501,352.9405,351.9411,352.6536,23259.0
2020-11-23 11:40:00,381.11,381.14,380.61,380.87,15152.0,352.6536,352.6814,352.191,352.4316,15152.0
2020-11-23 11:50:00,380.9,381.1,380.52,380.99,13199.0,352.4593,352.6444,352.1077,352.5426,13199.0
2020-11-23 12:00:00,380.86,380.86,380.36,380.57,18524.0,352.4223,352.4223,351.9596,352.154,18524.0
2020-11-23 12:10:00,380.5,381.2,380.44,381.2,15043.0,352.0892,352.7369,352.0337,352.7369,15043.0
2020-11-23 12:20:00,381.21,381.91,381.15,381.79,16568.0,352.7462,353.3939,352.6906,353.2829,16568.0
2020-11-23 12:30:00,381.85,382.24,381.84,382.2,18040.0,353.3384,353.6993,353.3291,353.6622,18040.0
2020-11-23 12:40:00,382.31,382.58,382.12,382.41,16767.0,353.764,354.0139,353.5882,353.8566,16767.0
2020-11-23 12:50:00,382.31,382.38,381.75,381.75,8997.0,353.764,353.8288,353.2458,353.2458,8997.0
2020-11-23 13:00:00,381.86,382.07,381.55,381.96,10509.0,353.3476,353.542,353.0608,353.4402,10509.0
2020-11-23 13:10:00,381.93,382.08,381.43,381.43,7456.0,353.4124,353.5512,352.9497,352.9497,7456.0
2020-11-23 13:20:00,381.35,381.46,380.8,381.0,13370.0,352.8757,352.9775,352.3668,352.5518,13370.0
2020-11-23 13:30:00,380.98,381.07,380.63,380.76,16099.0,352.5333,352.6166,352.2095,352.3298,16099.0
2020-11-23 13:40:00,380.74,381.02,380.38,380.56,13483.0,352.3113,352.5704,351.9781,352.1447,13483.0
2020-11-23 13:50:00,380.61,380.93,380.58,380.78,13372.0,352.191,352.4871,352.1632,352.3483,13372.0
2020-11-23 14:00:00,380.86,381.06,380.7,381.01,7583.0,352.4223,352.6074,352.2742,352.5611,7583.0
2020-11-23 14:10:00,380.97,381.14,380.75,380.91,9496.0,352.5241,352.6814,352.3205,352.4686,9496.0
2020-11-23 14:20:00,380.91,381.2,380.89,381.15,6500.0,352.4686,352.7369,352.4501,352.6906,6500.0
2020-11-23 14:30:00,381.15,381.29,380.87,380.96,24476.0,352.6906,352.8202,352.4316,352.5148,24476.0
2020-11-23 14:40:00,380.94,381.2,380.81,380.97,11194.0,352.4963,352.7369,352.376,352.5241,11194.0
2020-11-23 14:50:00,380.85,382.18,380.75,381.99,32569.0,352.413,353.6437,352.3205,353.4679,32569.0
2020-11-23 15:00:00,382.01,382.33,381.84,382.2,17841.0,353.4864,353.7825,353.3291,353.6622,17841.0
2020-11-23 15:10:00,382.18,382.63,381.97,382.2,27559.0,353.6437,354.0601,353.4494,353.6622,27559.0
2020-11-23 15:20:00,382.18,382.23,381.42,381.56,15711.0,353.6437,353.69,352.9405,353.07,15711.0
2020-11-23 15:30:00,381.59,381.62,381.29,381.49,15939.0,353.0978,353.1256,352.8202,353.0053,15939.0
2020-11-23 15:40:00,381.43,381.66,381.0,381.49,21439.0,352.9497,353.1626,352.5518,353.0053,21439.0
2020-11-23 15:50:00,381.54,382.1,381.07,381.82,67486.0,353.0515,353.5697,352.6166,353.3106,67486.0
2020-11-24 09:30:00,383.54,383.69,381.48,382.16,78712.0,354.9022,355.041,352.996,353.6252,78712.0
2020-11-24 09:40:00,382.24,383.21,381.64,382.32,34046.0,353.6993,354.5968,353.1441,353.7733,34046.0
2020-11-24 09:50:00,382.17,382.23,381.39,381.79,33603.0,353.6345,353.69,352.9127,353.2829,33603.0
2020-11-24 10:00:00,381.89,382.23,381.25,381.88,31216.0,353.3754,353.69,352.7832,353.3661,31216.0
2020-11-24 10:10:00,381.79,382.34,381.55,381.68,27253.0,353.2829,353.7918,353.0608,353.1811,27253.0
2020-11-24 10:20:00,381.63,382.0,381.3,381.59,32077.0,353.1348,353.4772,352.8294,353.0978,32077.0
2020-11-24 10:30:00,381.55,381.55,380.71,381.38,43105.0,353.0608,353.0608,352.2835,352.9035,43105.0
2020-11-24 10:40:00,381.38,381.7,380.87,381.15,32002.0,352.9035,353.1996,352.4316,352.6906,32002.0
2020-11-24 10:50:00,381.08,381.2,380.74,380.94,41221.0,352.6259,352.7369,352.3113,352.4963,41221.0
2020-11-24 11:00:00,380.91,382.39,380.88,382.19,36918.0,352.4686,353.8381,352.4408,353.653,36918.0
2020-11-24 11:10:00,382.19,382.59,381.88,382.4,43371.0,353.653,354.0231,353.3661,353.8473,43371.0
2020-11-24 11:20:00,382.37,382.59,382.0,382.42,45115.0,353.8196,354.0231,353.4772,353.8658,45115.0
2020-11-24 11:30:00,382.43,383.27,382.18,382.8,35392.0,353.8751,354.6524,353.6437,354.2174,35392.0
2020-11-24 11:40:00,382.78,383.88,382.66,383.75,27490.0,354.1989,355.2168,354.0879,355.0965,27490.0
2020-11-24 11:50:00,383.69,384.2,383.24,383.4,32944.0,355.041,355.5129,354.6246,354.7726,32944.0
2020-11-24 12:00:00,383.25,383.95,383.17,383.75,17080.0,354.6338,355.2816,354.5598,355.0965,17080.0
2020-11-24 12:10:00,383.83,384.03,383.13,383.19,19226.0,355.1705,355.3556,354.5228,354.5783,19226.0
2020-11-24 12:20:00,383.12,383.6,383.1,383.6,14540.0,354.5136,354.9577,354.495,354.9577,14540.0
2020-11-24 12:30:00,383.52,384.45,383.43,384.33,25562.0,354.8837,355.7442,354.8004,355.6332,25562.0
2020-11-24 12:40:00,384.39,384.42,383.88,383.88,12209.0,355.6887,355.7165,355.2168,355.2168,12209.0
2020-11-24 12:50:00,383.88,384.36,383.88,384.06,16065.0,355.2168,355.661,355.2168,355.3834,16065.0
2020-11-24 13:00:00,384.17,384.91,384.17,384.91,16388.0,355.4852,356.1699,355.4852,356.1699,16388.0
2020-11-24 13:10:00,384.78,385.33,384.62,385.21,31267.0,356.0496,356.5585,355.9016,356.4475,31267.0
2020-11-24 13:20:00,385.21,385.35,384.74,384.94,33084.0,356.4475,356.577,356.0126,356.1977,33084.0
2020-11-24 13:30:00,385.09,385.25,384.8,384.92,17723.0,356.3365,356.4845,356.0681,356.1792,17723.0
2020-11-24 13:40:00,385.0,386.05,384.24,384.3,50655.0,356.2532,357.2248,355.5499,355.6054,50655.0
2020-11-24 13:50:00,384.29,385.37,384.26,385.1,26175.0,355.5962,356.5956,355.5684,356.3457,26175.0
2020-11-24 14:00:00,385.23,385.38,385.06,385.38,15646.0,356.466,356.6048,356.3087,356.6048,15646.0
2020-11-24 14:10:00,385.34,385.47,384.92,385.04,19655.0,356.5678,356.6881,356.1792,356.2902,19655.0
2020-11-24 14:20:00,385.09,385.56,384.91,385.41,15333.0,356.3365,356.7714,356.1699,356.6326,15333.0
2020-11-24 14:30:00,385.47,385.65,385.11,385.43,21782.0,356.6881,356.8546,356.355,356.6511,21782.0
2020-11-24 14:40:00,385.53,385.66,384.91,384.96,12334.0,356.7436,356.8639,356.1699,356.2162,12334.0
2020-11-24 14:50:00,385.03,385.15,384.81,384.99,15386.0,356.2809,356.392,356.0774,356.2439,15386.0
2020-11-24 15:00:00,384.94,385.01,384.69,384.83,11064.0,356.1977,356.2624,355.9663,356.0959,11064.0
2020-11-24 15:10:00,384.86,385.11,384.78,384.95,13798.0,356.1236,356.355,356.0496,356.2069,13798.0
2020-11-24 15:20:00,384.9,385.07,384.73,384.73,14704.0,356.1606,356.318,356.0033,356.0033,14704.0
2020-11-24 15:30:00,384.74,384.99,384.44,384.55,22176.0,356.0126,356.2439,355.735,355.8368,22176.0
2020-11-24 15:40:00,384.54,384.83,384.38,384.49,21548.0,355.8275,356.0959,355.6795,355.7813,21548.0
2020-11-24 15:50:00,384.42,384.9,384.1,384.24,82818.0,355.7165,356.1606,355.4204,355.5499,82818.0
2020-11-25 09:30:00,385.79,387.79,385.55,387.61,78655.0,356.9842,358.8349,356.7621,358.6683,78655.0
2020-11-25 09:40:00,387.71,388.34,386.71,386.82,46925.0,358.7608,359.3438,357.8355,357.9373,46925.0
2020-11-25 09:50:00,386.81,387.84,386.65,387.4,56953.0,357.928,358.8811,357.78,358.474,56953.0
2020-11-25 10:00:00,387.41,387.41,385.65,386.08,37807.0,358.4832,358.4832,356.8546,357.2525,37807.0
2020-11-25 10:10:00,386.21,386.72,385.83,386.49,24665.0,357.3728,357.8448,357.0212,357.6319,24665.0
2020-11-25 10:20:00,386.31,386.53,385.76,386.05,20266.0,357.4654,357.6689,356.9564,357.2248,20266.0
2020-11-25 10:30:00,386.04,386.9,385.94,386.85,17940.0,357.2155,358.0113,357.123,357.965,17940.0
2020-11-25 10:40:00,386.9,387.39,386.46,387.32,20020.0,358.0113,358.4647,357.6042,358.4,20020.0
2020-11-25 10:50:00,387.29,387.57,387.0,387.18,22110.0,358.3722,358.6313,358.1038,358.2704,22110.0
2020-11-25 11:00:00,387.18,387.52,386.82,387.5,24553.0,358.2704,358.585,357.9373,358.5665,24553.0
2020-11-25 11:10:00,387.47,387.71,387.3,387.41,16357.0,358.5388,358.7608,358.3814,358.4832,16357.0
2020-11-25 11:20:00,387.5,387.51,387.0,387.0,23497.0,358.5665,358.5758,358.1038,358.1038,23497.0
2020-11-25 11:30:00,387.0,387.21,386.65,386.7,9083.0,358.1038,358.2982,357.78,357.8262,9083.0
2020-11-25 11:40:00,386.63,386.75,386.22,386.3,16118.0,357.7615,357.8725,357.3821,357.4561,16118.0
2020-11-25 11:50:00,386.4,386.45,385.89,386.14,272510.0,357.5486,357.5949,357.0767,357.3081,272510.0
2020-11-25 12:00:00,386.28,386.93,386.18,386.72,12448.0,357.4376,358.0391,357.3451,357.8448,12448.0
2020-11-25 12:10:00,386.71,387.0,386.58,386.86,9209.0,357.8355,358.1038,357.7152,357.9743,9209.0
2020-11-25 12:20:00,386.96,386.96,386.61,386.77,11229.0,358.0668,358.0668,357.743,357.891,11229.0
2020-11-25 12:30:00,386.85,386.85,386.59,386.69,10648.0,357.965,357.965,357.7245,357.817,10648.0
2020-11-25 12:40:00,386.74,387.11,386.72,386.91,11483.0,357.8633,358.2056,357.8448,358.0206,11483.0
2020-11-25 12:50:00,386.97,387.46,386.86,387.39,10000.0,358.0761,358.5295,357.9743,358.4647,10000.0
2020-11-25 13:00:00,387.37,387.73,387.18,387.28,9452.0,358.4462,358.7793,358.2704,358.3629,9452.0
2020-11-25 13:10:00,387.17,387.35,386.81,386.92,14862.0,358.2612,358.4277,357.928,358.0298,14862.0
2020-11-25 13:20:00,386.92,386.93,386.55,386.67,10819.0,358.0298,358.0391,357.6874,357.7985,10819.0
2020-11-25 13:30:00,386.68,386.91,386.41,386.59,13716.0,357.8077,358.0206,357.5579,357.7245,13716.0
2020-11-25 13:40:00,386.59,387.07,386.57,386.85,6184.0,357.7245,358.1686,357.706,357.965,6184.0
2020-11-25 13:50:00,386.87,387.23,386.81,387.13,8842.0,357.9836,358.3167,357.928,358.2241,8842.0
2020-11-25 14:00:00,387.12,387.16,386.55,386.58,20557.0,358.2149,358.2519,357.6874,357.7152,20557.0
2020-11-25 14:10:00,386.58,386.59,386.26,386.34,13404.0,357.7152,357.7245,357.4191,357.4931,13404.0
2020-11-25 14:20:00,386.34,386.44,386.09,386.1,15046.0,357.4931,357.5857,357.2618,357.271,15046.0
2020-11-25 14:30:00,386.16,386.49,386.12,386.32,15108.0,357.3266,357.6319,357.2896,357.4746,15108.0
2020-11-25 14:40:00,386.28,386.74,386.28,386.52,12174.0,357.4376,357.8633,357.4376,357.6597,12174.0
2020-11-25 14:50:00,386.46,387.3,386.35,387.22,25958.0,357.6042,358.3814,357.5024,358.3074,25958.0
2020-11-25 15:00:00,387.14,387.14,386.54,387.09,10051.0,358.2334,358.2334,357.6782,358.1871,10051.0
2020-11-25 15:10:00,387.1,387.59,387.09,387.46,21573.0,358.1964,358.6498,358.1871,358.5295,21573.0
2020-11-25 15:20:00,387.48,387.95,387.47,387.78,26239.0,358.548,358.9829,358.5388,358.8256,26239.0
2020-11-25 15:30:00,387.77,388.07,387.31,387.31,27720.0,358.8164,359.094,358.3907,358.3907,27720.0
2020-11-25 15:40:00,387.49,388.0,387.48,387.82,26290.0,358.5573,359.0292,358.548,358.8626,26290.0
2020-11-25 15:50:00,387.75,387.98,387.5,387.75,108521.0,358.7978,359.0107,358.5665,358.7978,108521.0
2020-11-27 09:30:00,389.74,390.67,389.02,390.19,99611.0,360.6393,361.4998,359.973,361.0557,99611.0
2020-11-27 09:40:00,390.21,390.48,389.29,389.5,40395.0,361.0742,361.324,360.2229,360.4172,40395.0
2020-11-27 09:50:00,389.39,389.62,388.35,388.65,39240.0,360.3154,360.5282,359.353,359.6306,39240.0
2020-11-27 10:00:00,388.8,390.07,388.72,389.99,33591.0,359.7694,360.9446,359.6954,360.8706,33591.0
2020-11-27 10:10:00,390.09,390.36,389.6,389.88,34878.0,360.9631,361.213,360.5097,360.7688,34878.0
2020-11-27 10:20:00,389.96,390.0,389.0,389.47,32479.0,360.8428,360.8798,359.9545,360.3894,32479.0
2020-11-27 10:30:00,389.48,389.68,388.7,388.85,26251.0,360.3987,360.5837,359.6769,359.8157,26251.0
2020-11-27 10:40:00,388.81,389.19,388.41,388.87,34420.0,359.7787,360.1303,359.4086,359.8342,34420.0
2020-11-27 10:50:00,388.86,389.54,388.5,389.54,30360.0,359.825,360.4542,359.4918,360.4542,30360.0
2020-11-27 11:00:00,389.49,389.59,389.36,389.44,34024.0,360.4079,360.5005,360.2876,360.3617,34024.0
2020-11-27 11:10:00,389.42,389.47,388.9,388.96,25326.0,360.3432,360.3894,359.862,359.9175,25326.0
2020-11-27 11:20:00,389.02,389.12,388.77,389.07,20887.0,359.973,360.0656,359.7417,360.0193,20887.0
2020-11-27 11:30:00,389.11,389.25,388.51,388.61,26662.0,360.0563,360.1858,359.5011,359.5936,26662.0
2020-11-27 11:40:00,388.55,388.55,388.11,388.28,25935.0,359.5381,359.5381,359.131,359.2883,25935.0
2020-11-27 11:50:00,388.34,388.45,387.75,387.87,38103.0,359.3438,359.4456,358.7978,358.9089,38103.0
2020-11-27 12:00:00,387.88,388.61,387.88,388.41,19837.0,358.9181,359.5936,358.9181,359.4086,19837.0
2020-11-27 12:10:00,388.49,388.57,388.09,388.57,21865.0,359.4826,359.5566,359.1125,359.5566,21865.0
2020-11-27 12:20:00,388.55,388.77,388.35,388.36,27227.0,359.5381,359.7417,359.353,359.3623,27227.0
2020-11-27 12:30:00,388.44,388.88,388.25,388.4,31106.0,359.4363,359.8435,359.2605,359.3993,31106.0
2020-11-27 12:40:00,388.32,388.48,388.04,388.07,29845.0,359.3253,359.4733,359.0662,359.094,29845.0
2020-11-27 12:50:00,388.12,388.57,387.92,388.43,71059.0,359.1402,359.5566,358.9552,359.4271,71059.0
2020-11-30 09:30:00,392.25,392.25,388.39,388.55,145238.0,362.9618,362.9618,359.3901,359.5381,145238.0
2020-11-30 09:40:00,388.53,388.82,386.25,387.3,76659.0,359.5196,359.788,357.4098,358.3814,76659.0
2020-11-30 09:50:00,387.27,388.1,386.21,386.25,65301.0,358.3537,359.1217,357.3728,357.4098,65301.0
2020-11-30 10:00:00,386.42,386.82,386.0,386.39,78621.0,357.5672,357.9373,357.1785,357.5394,78621.0
2020-11-30 10:10:00,386.36,386.66,385.23,386.34,75738.0,357.5116,357.7892,356.466,357.4931,75738.0
2020-11-30 10:20:00,386.34,387.24,386.34,386.74,31637.0,357.4931,358.3259,357.4931,357.8633,31637.0
2020-11-30 10:30:00,386.74,386.97,386.09,386.22,37600.0,357.8633,358.0761,357.2618,357.3821,37600.0
2020-11-30 10:40:00,386.05,386.96,385.9,386.84,24781.0,357.2248,358.0668,357.086,357.9558,24781.0
2020-11-30 10:50:00,386.6,388.33,386.5,387.66,45723.0,357.7337,359.3345,357.6412,358.7146,45723.0
2020-11-30 11:00:00,387.63,388.6,387.5,387.81,30964.0,358.6868,359.5844,358.5665,358.8534,30964.0
2020-11-30 11:10:00,387.8,388.13,386.53,386.94,45860.0,358.8441,359.1495,357.6689,358.0483,45860.0
2020-11-30 11:20:00,386.93,387.12,385.8,386.16,27803.0,358.0391,358.2149,356.9934,357.3266,27803.0
2020-11-30 11:30:00,386.11,386.6,385.76,386.34,32666.0,357.2803,357.7337,356.9564,357.4931,32666.0
2020-11-30 11:40:00,386.45,387.24,386.36,386.63,21391.0,357.5949,358.3259,357.5116,357.7615,21391.0
2020-11-30 11:50:00,386.54,386.73,386.33,386.56,15297.0,357.6782,357.854,357.4839,357.6967,15297.0
2020-11-30 12:00:00,386.5,386.69,386.15,386.41,19235.0,357.6412,357.817,357.3173,357.5579,19235.0
2020-11-30 12:10:00,386.49,387.64,386.3,387.33,22915.0,357.6319,358.6961,357.4561,358.4092,22915.0
2020-11-30 12:20:00,387.51,388.25,387.09,387.25,33652.0,358.5758,359.2605,358.1871,358.3352,33652.0
2020-11-30 12:30:00,387.08,387.25,386.82,387.12,47926.0,358.1779,358.3352,357.9373,358.2149,47926.0
2020-11-30 12:40:00,387.0,387.13,386.61,386.98,15191.0,358.1038,358.2241,357.743,358.0853,15191.0
2020-11-30 12:50:00,387.0,387.19,386.62,387.15,27924.0,358.1038,358.2797,357.7522,358.2426,27924.0
2020-11-30 13:00:00,387.15,387.77,387.05,387.65,13215.0,358.2426,358.8164,358.1501,358.7053,13215.0
2020-11-30 13:10:00,387.65,388.15,387.52,387.66,25857.0,358.7053,359.168,358.585,358.7146,25857.0
2020-11-30 13:20:00,387.78,388.03,387.56,387.77,10447.0,358.8256,359.0569,358.622,358.8164,10447.0
2020-11-30 13:30:00,387.81,388.37,387.79,388.25,18924.0,358.8534,359.3716,358.8349,359.2605,18924.0
2020-11-30 13:40:00,388.26,388.81,388.09,388.48,28092.0,359.2698,359.7787,359.1125,359.4733,28092.0
2020-11-30 13:50:00,388.48,388.95,388.48,388.62,17339.0,359.4733,359.9082,359.4733,359.6029,17339.0
2020-11-30 14:00:00,388.44,389.31,388.25,389.17,26904.0,359.4363,360.2414,359.2605,360.1118,26904.0
2020-11-30 14:10:00,389.24,390.06,389.17,390.01,33293.0,360.1766,360.9354,360.1118,360.8891,33293.0
2020-11-30 14:20:00,389.9,390.48,389.79,390.47,23584.0,360.7873,361.324,360.6855,361.3148,23584.0
2020-11-30 14:30:00,390.51,390.72,390.29,390.38,25796.0,361.3518,361.5461,361.1482,361.2315,25796.0
2020-11-30 14:40:00,390.33,391.1,390.23,390.91,24466.0,361.1852,361.8977,361.0927,361.7219,24466.0
2020-11-30 14:50:00,390.9,391.79,390.87,391.79,40012.0,361.7126,362.5362,361.6849,362.5362,40012.0
2020-11-30 15:00:00,391.66,391.74,390.91,391.22,37092.0,362.4159,362.4899,361.7219,362.0088,37092.0
2020-11-30 15:10:00,391.17,391.33,390.81,391.22,30283.0,361.9625,362.1105,361.6294,362.0088,30283.0
2020-11-30 15:20:00,391.19,391.84,391.19,391.47,39553.0,361.981,362.5825,361.981,362.2401,39553.0
2020-11-30 15:30:00,391.51,392.45,391.43,392.27,50901.0,362.2771,363.1469,362.2031,362.9804,50901.0
2020-11-30 15:40:00,392.29,393.15,391.96,392.89,77818.0,362.9989,363.7946,362.6935,363.5541,77818.0
2020-11-30 15:50:00,392.92,392.92,391.13,391.77,297293.0,363.5818,363.5818,361.9255,362.5177,297293.0
2020-12-01 09:30:00,384.56,384.56,381.17,382.37,198738.0,365.0277,365.0277,361.8099,362.949,198738.0
2020-12-01 09:40:00,382.2,384.36,382.07,384.35,80680.0,362.7876,364.8379,362.6642,364.8284,80680.0
2020-12-01 09:50:00,384.35,385.04,384.22,384.52,68799.0,364.8284,365.4834,364.705,364.9898,68799.0
2020-12-01 10:00:00,384.52,385.9,384.1,385.9,49247.0,364.9898,366.2997,364.5911,366.2997,49247.0
2020-12-01 10:10:00,385.82,385.87,384.8,385.75,42834.0,366.2237,366.2712,365.2555,366.1573,42834.0
2020-12-01 10:20:00,385.71,386.46,385.57,385.71,69276.0,366.1193,366.8312,365.9864,366.1193,69276.0
2020-12-01 10:30:00,385.71,385.78,384.56,384.61,65638.0,366.1193,366.1858,365.0277,365.0752,65638.0
2020-12-01 10:40:00,384.67,385.12,383.36,383.42,44074.0,365.1321,365.5593,363.8887,363.9456,44074.0
2020-12-01 10:50:00,383.42,384.54,383.4,384.54,30219.0,363.9456,365.0088,363.9267,365.0088,30219.0
2020-12-01 11:00:00,384.74,386.0,384.58,385.85,25576.0,365.1986,366.3946,365.0467,366.2522,25576.0
2020-12-01 11:10:00,385.84,386.2,385.65,385.96,21500.0,366.2427,366.5844,366.0624,366.3566,21500.0
2020-12-01 11:20:00,385.92,386.03,384.77,384.96,25692.0,366.3187,366.4231,365.2271,365.4074,25692.0
2020-12-01 11:30:00,384.86,385.4,384.65,384.95,25534.0,365.3125,365.8251,365.1132,365.3979,25534.0
2020-12-01 11:40:00,385.11,385.22,384.31,384.7,19075.0,365.5498,365.6542,364.7904,365.1606,19075.0
2020-12-01 11:50:00,384.62,385.62,384.5,385.56,27500.0,365.0847,366.0339,364.9708,365.9769,27500.0
2020-12-01 12:00:00,385.53,386.33,385.45,386.28,34350.0,365.9485,366.7078,365.8725,366.6604,34350.0
2020-12-01 12:10:00,386.3,386.5,385.55,385.79,22085.0,366.6794,366.8692,365.9675,366.1953,22085.0
2020-12-01 12:20:00,385.69,386.0,385.43,386.0,20651.0,366.1003,366.3946,365.8535,366.3946,20651.0
2020-12-01 12:30:00,385.78,386.38,385.55,385.55,17599.0,366.1858,366.7553,365.9675,365.9675,17599.0
2020-12-01 12:40:00,385.61,385.87,385.17,385.63,19790.0,366.0244,366.2712,365.6068,366.0434,19790.0
2020-12-01 12:50:00,385.74,385.84,385.4,385.5,15690.0,366.1478,366.2427,365.8251,365.92,15690.0
2020-12-01 13:00:00,385.61,386.51,385.6,386.51,33647.0,366.0244,366.8787,366.0149,366.8787,33647.0
2020-12-01 13:10:00,386.55,386.66,386.12,386.46,14087.0,366.9167,367.0211,366.5085,366.8312,14087.0
2020-12-01 13:20:00,386.42,386.93,386.41,386.93,23786.0,366.7933,367.2774,366.7838,367.2774,23786.0
2020-12-01 13:30:00,386.89,387.39,386.61,387.1,23810.0,367.2394,367.714,366.9736,367.4387,23810.0
2020-12-01 13:40:00,387.15,387.24,386.75,386.91,14896.0,367.4862,367.5716,367.1065,367.2584,14896.0
2020-12-01 13:50:00,386.98,387.02,386.69,386.93,13440.0,367.3248,367.3628,367.0495,367.2774,13440.0
2020-12-01 14:00:00,386.88,387.67,386.87,387.61,20848.0,367.2299,367.9798,367.2204,367.9228,20848.0
2020-12-01 14:10:00,387.65,388.07,387.58,387.66,29145.0,367.9608,368.3595,367.8943,367.9703,29145.0
2020-12-01 14:20:00,387.55,387.6,386.81,386.95,20587.0,367.8659,367.9133,367.1635,367.2963,20587.0
2020-12-01 14:30:00,386.94,387.08,386.6,386.9,17432.0,367.2869,367.4197,366.9641,367.2489,17432.0
2020-12-01 14:40:00,386.92,387.37,386.88,387.34,27338.0,367.2679,367.695,367.2299,367.6665,27338.0
2020-12-01 14:50:00,387.35,387.35,386.76,386.85,17597.0,367.676,367.676,367.116,367.2014,17597.0
2020-12-01 15:00:00,386.77,386.81,385.96,386.12,40145.0,367.1255,367.1635,366.3566,366.5085,40145.0
2020-12-01 15:10:00,386.14,386.5,385.59,385.59,21595.0,366.5275,366.8692,366.0054,366.0054,21595.0
2020-12-01 15:20:00,385.72,386.02,385.54,385.75,22885.0,366.1288,366.4136,365.958,366.1573,22885.0
2020-12-01 15:30:00,385.69,386.45,385.5,386.39,28188.0,366.1003,366.8217,365.92,366.7648,28188.0
2020-12-01 15:40:00,386.36,386.65,386.02,386.65,66353.0,366.7363,367.0116,366.4136,367.0116,66353.0
2020-12-01 15:50:00,386.6,387.73,386.21,387.56,139322.0,366.9641,368.0367,366.5939,367.8754,139322.0
2020-12-02 09:30:00,385.31,386.88,385.25,386.31,76611.0,365.7396,367.2299,365.6827,366.6889,76611.0
2020-12-02 09:40:00,386.1,386.38,384.71,385.25,36725.0,366.4895,366.7553,365.1701,365.6827,36725.0
2020-12-02 09:50:00,385.23,385.73,384.63,384.7,31801.0,365.6637,366.1383,365.0942,365.1606,31801.0
2020-12-02 10:00:00,384.69,384.9,383.58,383.75,44836.0,365.1511,365.3505,364.0975,364.2589,44836.0
2020-12-02 10:10:00,383.74,384.17,383.5,383.91,29805.0,364.2494,364.6575,364.0216,364.4107,29805.0
2020-12-02 10:20:00,383.85,383.96,383.5,383.5,31357.0,364.3538,364.4582,364.0216,364.0216,31357.0
2020-12-02 10:30:00,383.55,383.63,382.83,382.98,46119.0,364.069,364.145,363.3856,363.528,46119.0
2020-12-02 10:40:00,383.15,383.2,382.05,382.45,53873.0,363.6894,363.7368,362.6452,363.0249,53873.0
2020-12-02 10:50:00,382.35,382.46,381.58,382.22,58115.0,362.93,363.0344,362.1991,362.8066,58115.0
2020-12-02 11:00:00,382.22,383.16,382.12,382.8,37603.0,362.8066,363.6988,362.7117,363.3571,37603.0
2020-12-02 11:10:00,382.86,383.21,382.6,382.64,21637.0,363.4141,363.7463,363.1673,363.2053,21637.0
2020-12-02 11:20:00,382.63,382.97,382.41,382.74,25788.0,363.1958,363.5185,362.9869,363.3002,25788.0
2020-12-02 11:30:00,382.86,383.2,382.7,382.95,22910.0,363.4141,363.7368,363.2622,363.4995,22910.0
2020-12-02 11:40:00,382.95,383.59,382.95,383.55,13705.0,363.4995,364.107,363.4995,364.069,13705.0
2020-12-02 11:50:00,383.52,383.77,383.28,383.57,13294.0,364.0406,364.2779,363.8127,364.088,13294.0
2020-12-02 12:00:00,383.58,384.17,383.58,384.12,16480.0,364.0975,364.6575,364.0975,364.6101,16480.0
2020-12-02 12:10:00,384.13,384.17,383.64,383.74,17204.0,364.6196,364.6575,364.1545,364.2494,17204.0
2020-12-02 12:20:00,383.69,383.93,383.63,383.83,14190.0,364.2019,364.4297,364.145,364.3348,14190.0
2020-12-02 12:30:00,383.83,383.83,383.31,383.55,13916.0,364.3348,364.3348,363.8412,364.069,13916.0
2020-12-02 12:40:00,383.52,383.56,383.06,383.06,22885.0,364.0406,364.0785,363.6039,363.6039,22885.0
2020-12-02 12:50:00,383.02,383.41,382.86,383.03,19601.0,363.566,363.9361,363.4141,363.5754,19601.0
2020-12-02 13:00:00,383.03,383.35,382.84,383.14,9899.0,363.5754,363.8792,363.3951,363.6799,9899.0
2020-12-02 13:10:00,383.18,383.36,383.13,383.17,14377.0,363.7178,363.8887,363.6704,363.7083,14377.0
2020-12-02 13:20:00,383.14,383.14,382.26,382.34,21596.0,363.6799,363.6799,362.8446,362.9205,21596.0
2020-12-02 13:30:00,382.37,382.65,381.9,382.49,31814.0,362.949,363.2147,362.5028,363.0629,31814.0
2020-12-02 13:40:00,382.47,382.48,381.92,382.15,16315.0,363.0439,363.0534,362.5218,362.7401,16315.0
2020-12-02 13:50:00,382.12,382.18,381.79,381.87,23881.0,362.7117,362.7686,362.3984,362.4744,23881.0
2020-12-02 14:00:00,381.82,381.96,381.57,381.88,15378.0,362.4269,362.5598,362.1896,362.4839,15378.0
2020-12-02 14:10:00,381.89,382.68,381.85,382.47,24385.0,362.4933,363.2432,362.4554,363.0439,24385.0
2020-12-02 14:20:00,382.54,382.92,382.21,382.69,13684.0,363.1103,363.471,362.7971,363.2527,13684.0
2020-12-02 14:30:00,382.59,382.87,382.44,382.59,12088.0,363.1578,363.4236,363.0154,363.1578,12088.0
2020-12-02 14:40:00,382.61,383.25,382.59,383.16,26358.0,363.1768,363.7843,363.1578,363.6988,26358.0
2020-12-02 14:50:00,383.11,383.26,382.91,383.2,8398.0,363.6514,363.7938,363.4615,363.7368,8398.0
2020-12-02 15:00:00,383.28,383.83,383.11,383.83,26229.0,363.8127,364.3348,363.6514,364.3348,26229.0
2020-12-02 15:10:00,383.76,383.85,383.0,383.12,33207.0,364.2684,364.3538,363.547,363.6609,33207.0
2020-12-02 15:20:00,383.13,383.38,383.06,383.28,18443.0,363.6704,363.9077,363.6039,363.8127,18443.0
2020-12-02 15:30:00,383.37,383.77,383.37,383.66,27636.0,363.8982,364.2779,363.8982,364.1734,27636.0
2020-12-02 15:40:00,383.74,383.95,383.37,383.62,49687.0,364.2494,364.4487,363.8982,364.1355,49687.0
2020-12-02 15:50:00,383.71,384.02,383.11,383.5,90308.0,364.2209,364.5152,363.6514,364.0216,90308.0
2020-12-03 09:30:00,377.86,378.73,376.18,377.0,220074.0,358.668,359.4938,357.0734,357.8517,220074.0
2020-12-03 09:40:00,376.98,377.29,375.7,376.57,119052.0,357.8327,358.127,356.6177,357.4436,119052.0
2020-12-03 09:50:00,376.5,377.0,375.99,376.63,68304.0,357.3771,357.8517,356.893,357.5005,68304.0
2020-12-03 10:00:00,376.56,377.58,376.46,377.41,65291.0,357.4341,358.4023,357.3391,358.2409,65291.0
2020-12-03 10:10:00,377.49,377.84,377.05,377.25,38098.0,358.3168,358.6491,357.8992,358.089,38098.0
2020-12-03 10:20:00,377.32,377.5,376.56,376.56,24894.0,358.1555,358.3263,357.4341,357.4341,24894.0
2020-12-03 10:30:00,376.72,377.5,376.66,377.15,28255.0,357.5859,358.3263,357.529,357.9941,28255.0
2020-12-03 10:40:00,377.16,377.61,377.05,377.55,64187.0,358.0036,358.4307,357.8992,358.3738,64187.0
2020-12-03 10:50:00,377.59,377.77,376.41,376.69,42479.0,358.4117,358.5826,357.2917,357.5575,42479.0
2020-12-03 11:00:00,376.71,377.05,376.1,376.1,36462.0,357.5764,357.8992,356.9974,356.9974,36462.0
2020-12-03 11:10:00,376.09,376.42,375.9,376.36,42170.0,356.9879,357.3012,356.8076,357.2442,42170.0
2020-12-03 11:20:00,376.4,376.86,376.31,376.36,23688.0,357.2822,357.7188,357.1968,357.2442,23688.0
2020-12-03 11:30:00,376.35,377.23,376.34,377.0,28706.0,357.2347,358.07,357.2252,357.8517,28706.0
2020-12-03 11:40:00,377.07,377.07,376.53,376.53,22343.0,357.9182,357.9182,357.4056,357.4056,22343.0
2020-12-03 11:50:00,376.71,376.71,376.03,376.04,33216.0,357.5764,357.5764,356.931,356.9405,33216.0
2020-12-03 12:00:00,376.19,376.24,375.55,375.66,49296.0,357.0829,357.1303,356.4754,356.5798,49296.0
2020-12-03 12:10:00,375.77,375.81,374.66,375.05,79094.0,356.6842,356.7222,355.6306,356.0008,79094.0
2020-12-03 12:20:00,375.06,376.05,374.8,376.04,41414.0,356.0103,356.95,355.7635,356.9405,41414.0
2020-12-03 12:30:00,376.0,376.33,375.9,376.06,27260.0,356.9025,357.2157,356.8076,356.9595,27260.0
2020-12-03 12:40:00,376.1,376.2,375.85,376.2,28206.0,356.9974,357.0923,356.7601,357.0923,28206.0
2020-12-03 12:50:00,376.22,376.74,376.1,376.58,22742.0,357.1113,357.6049,356.9974,357.453,22742.0
2020-12-03 13:00:00,376.51,376.56,375.9,376.0,33537.0,357.3866,357.4341,356.8076,356.9025,33537.0
2020-12-03 13:10:00,376.07,376.4,376.01,376.25,9758.0,356.969,357.2822,356.912,357.1398,9758.0
2020-12-03 13:20:00,376.3,376.5,375.81,375.83,53399.0,357.1873,357.3771,356.7222,356.7411,53399.0
2020-12-03 13:30:00,375.84,376.13,375.02,375.24,45941.0,356.7506,357.0259,355.9723,356.1811,45941.0
2020-12-03 13:40:00,375.2,375.2,374.57,374.73,62085.0,356.1431,356.1431,355.5451,355.697,62085.0
2020-12-03 13:50:00,374.57,374.74,373.97,374.03,67498.0,355.5451,355.7065,354.9756,355.0326,67498.0
2020-12-03 14:00:00,374.07,374.28,373.8,373.84,40470.0,355.0705,355.2699,354.8142,354.8522,40470.0
2020-12-03 14:10:00,373.86,373.98,373.54,373.66,49934.0,354.8712,354.9851,354.5675,354.6814,49934.0
2020-12-03 14:20:00,373.66,373.71,373.28,373.46,39840.0,354.6814,354.7288,354.3207,354.4915,39840.0
2020-12-03 14:30:00,373.44,374.53,373.44,374.33,34445.0,354.4725,355.5072,354.4725,355.3173,34445.0
2020-12-03 14:40:00,374.37,374.67,373.87,374.23,36898.0,355.3553,355.6401,354.8807,355.2224,36898.0
2020-12-03 14:50:00,374.29,374.97,374.12,374.97,28413.0,355.2794,355.9248,355.118,355.9248,28413.0
2020-12-03 15:00:00,374.85,375.65,374.79,375.46,63932.0,355.8109,356.5703,355.754,356.3899,63932.0
2020-12-03 15:10:00,375.44,375.96,375.4,375.75,39318.0,356.371,356.8645,356.333,356.6652,39318.0
2020-12-03 15:20:00,375.78,375.97,375.61,375.86,30724.0,356.6937,356.874,356.5323,356.7696,30724.0
2020-12-03 15:30:00,375.92,376.45,375.8,375.8,51550.0,356.8266,357.3297,356.7127,356.7127,51550.0
2020-12-03 15:40:00,375.7,375.81,375.06,375.41,51710.0,356.6177,356.7222,356.0103,356.3425,51710.0
2020-12-03 15:50:00,375.4,375.4,373.55,374.05,215534.0,356.333,356.333,354.5769,355.0516,215534.0
2020-12-04 09:30:00,375.25,375.31,373.72,373.87,98755.0,356.1906,356.2476,354.7383,354.8807,98755.0
2020-12-04 09:40:00,373.83,374.41,373.02,374.34,56775.0,354.8427,355.3933,354.0739,355.3268,56775.0
2020-12-04 09:50:00,374.4,374.5,373.76,373.89,51624.0,355.3838,355.4787,354.7763,354.8997,51624.0
2020-12-04 10:00:00,373.95,373.96,373.68,373.79,32486.0,354.9566,354.9661,354.7003,354.8048,32486.0
2020-12-04 10:10:00,373.73,373.73,373.25,373.25,27189.0,354.7478,354.7478,354.2922,354.2922,27189.0
2020-12-04 10:20:00,373.19,373.22,372.3,372.54,38520.0,354.2352,354.2637,353.3904,353.6182,38520.0
2020-12-04 10:30:00,372.58,372.85,372.39,372.5,25504.0,353.6562,353.9125,353.4759,353.5803,25504.0
2020-12-04 10:40:00,372.48,373.18,372.3,372.99,39750.0,353.5613,354.2257,353.3904,354.0454,39750.0
2020-12-04 10:50:00,372.99,373.15,372.7,373.03,27510.0,354.0454,354.1973,353.7701,354.0834,27510.0
2020-12-04 11:00:00,373.1,373.11,372.67,372.92,28489.0,354.1498,354.1593,353.7416,353.9789,28489.0
2020-12-04 11:10:00,372.92,372.98,371.89,371.94,33606.0,353.9789,354.0359,353.0013,353.0487,33606.0
2020-12-04 11:20:00,371.94,372.44,371.92,372.4,27409.0,353.0487,353.5233,353.0297,353.4854,27409.0
2020-12-04 11:30:00,372.43,372.76,372.37,372.44,24647.0,353.5138,353.8271,353.4569,353.5233,24647.0
2020-12-04 11:40:00,372.51,373.11,372.27,373.01,27125.0,353.5898,354.1593,353.362,354.0644,27125.0
2020-12-04 11:50:00,373.0,373.01,372.66,372.78,21409.0,354.0549,354.0644,353.7322,353.8461,21409.0
2020-12-04 12:00:00,372.77,372.98,372.64,372.8,19694.0,353.8366,354.0359,353.7132,353.865,19694.0
2020-12-04 12:10:00,372.8,372.92,372.66,372.83,20194.0,353.865,353.9789,353.7322,353.8935,20194.0
2020-12-04 12:20:00,372.84,373.07,372.78,372.9,25162.0,353.903,354.1213,353.8461,353.96,25162.0
2020-12-04 12:30:00,372.94,373.4,372.87,373.35,40590.0,353.9979,354.4346,353.9315,354.3871,40590.0
2020-12-04 12:40:00,373.43,373.43,372.9,372.95,28348.0,354.463,354.463,353.96,354.0074,28348.0
2020-12-04 12:50:00,372.99,373.41,372.95,373.19,32077.0,354.0454,354.4441,354.0074,354.2352,32077.0
2020-12-04 13:00:00,373.19,373.29,372.93,373.0,15281.0,354.2352,354.3302,353.9884,354.0549,15281.0
2020-12-04 13:10:00,373.07,373.1,372.85,372.95,17344.0,354.1213,354.1498,353.9125,354.0074,17344.0
2020-12-04 13:20:00,372.93,373.01,372.7,372.75,17260.0,353.9884,354.0644,353.7701,353.8176,17260.0
2020-12-04 13:30:00,372.77,372.82,372.46,372.73,28207.0,353.8366,353.884,353.5423,353.7986,28207.0
2020-12-04 13:40:00,372.69,372.91,372.53,372.68,20457.0,353.7606,353.9695,353.6088,353.7511,20457.0
2020-12-04 13:50:00,372.71,373.06,372.54,372.92,16863.0,353.7796,354.1118,353.6182,353.9789,16863.0
2020-12-04 14:00:00,372.96,373.1,372.77,372.78,19124.0,354.0169,354.1498,353.8366,353.8461,19124.0
2020-12-04 14:10:00,372.77,372.78,372.44,372.68,21746.0,353.8366,353.8461,353.5233,353.7511,21746.0
2020-12-04 14:20:00,372.63,372.68,372.28,372.38,24122.0,353.7037,353.7511,353.3715,353.4664,24122.0
2020-12-04 14:30:00,372.31,372.54,372.22,372.43,18287.0,353.3999,353.6182,353.3145,353.5138,18287.0
2020-12-04 14:40:00,372.44,373.09,372.3,373.01,36863.0,353.5233,354.1403,353.3904,354.0644,36863.0
2020-12-04 14:50:00,373.0,373.32,372.92,373.11,38811.0,354.0549,354.3586,353.9789,354.1593,38811.0
2020-12-04 15:00:00,373.12,373.3,372.9,373.02,35227.0,354.1688,354.3396,353.96,354.0739,35227.0
2020-12-04 15:10:00,373.08,373.12,372.82,373.12,28396.0,354.1308,354.1688,353.884,354.1688,28396.0
2020-12-04 15:20:00,373.08,373.25,372.68,372.77,47395.0,354.1308,354.2922,353.7511,353.8366,47395.0
2020-12-04 15:30:00,372.76,373.15,372.76,372.84,39288.0,353.8271,354.1973,353.8271,353.903,39288.0
2020-12-04 15:40:00,372.78,373.1,372.74,373.0,46011.0,353.8461,354.1498,353.8081,354.0549,46011.0
2020-12-04 15:50:00,373.04,373.48,372.84,373.43,201529.0,354.0928,354.5105,353.903,354.463,201529.0
2020-12-07 09:30:00,374.27,376.11,373.99,375.99,132645.0,355.2604,357.0069,354.9946,356.893,132645.0
2020-12-07 09:40:00,376.21,376.5,375.58,375.95,65020.0,357.1018,357.3771,356.5038,356.855,65020.0
2020-12-07 09:50:00,375.88,376.48,375.81,375.99,33029.0,356.7886,357.3581,356.7222,356.893,33029.0
2020-12-07 10:00:00,376.03,376.06,374.57,374.58,35389.0,356.931,356.9595,355.5451,355.5546,35389.0
2020-12-07 10:10:00,374.54,374.83,374.0,374.28,49128.0,355.5167,355.7919,355.0041,355.2699,49128.0
2020-12-07 10:20:00,374.29,374.84,374.1,374.21,39170.0,355.2794,355.8014,355.099,355.2034,39170.0
2020-12-07 10:30:00,374.2,375.03,374.06,374.96,32172.0,355.1939,355.9818,355.061,355.9153,32172.0
2020-12-07 10:40:00,374.94,375.25,374.77,375.14,36062.0,355.8963,356.1906,355.735,356.0862,36062.0
2020-12-07 10:50:00,375.14,375.17,373.96,374.05,40694.0,356.0862,356.1147,354.9661,355.0516,40694.0
2020-12-07 11:00:00,374.06,374.43,373.82,374.33,31990.0,355.061,355.4123,354.8332,355.3173,31990.0
2020-12-07 11:10:00,374.34,374.53,373.86,374.07,23065.0,355.3268,355.5072,354.8712,355.0705,23065.0
2020-12-07 11:20:00,374.01,374.38,373.85,374.33,24044.0,355.0136,355.3648,354.8617,355.3173,24044.0
2020-12-07 11:30:00,374.33,374.33,373.74,373.92,21224.0,355.3173,355.3173,354.7573,354.9282,21224.0
2020-12-07 11:40:00,373.92,374.2,373.84,374.05,21085.0,354.9282,355.1939,354.8522,355.0516,21085.0
2020-12-07 11:50:00,374.05,374.22,373.58,373.77,14378.0,355.0516,355.2129,354.6054,354.7858,14378.0
2020-12-07 12:00:00,373.71,374.09,373.57,374.05,23093.0,354.7288,355.0895,354.5959,355.0516,23093.0
2020-12-07 12:10:00,374.01,374.08,373.75,373.91,14658.0,355.0136,355.08,354.7668,354.9187,14658.0
2020-12-07 12:20:00,373.94,374.56,373.94,374.48,13377.0,354.9471,355.5356,354.9471,355.4597,13377.0
2020-12-07 12:30:00,374.52,374.62,373.99,374.09,19411.0,355.4977,355.5926,354.9946,355.0895,19411.0
2020-12-07 12:40:00,374.06,374.07,373.64,373.64,22217.0,355.061,355.0705,354.6624,354.6624,22217.0
2020-12-07 12:50:00,373.66,373.73,373.35,373.55,22878.0,354.6814,354.7478,354.3871,354.5769,22878.0
2020-12-07 13:00:00,373.55,373.73,373.36,373.46,31635.0,354.5769,354.7478,354.3966,354.4915,31635.0
2020-12-07 13:10:00,373.43,373.45,373.11,373.11,14145.0,354.463,354.482,354.1593,354.1593,14145.0
2020-12-07 13:20:00,373.11,373.33,372.93,373.08,20482.0,354.1593,354.3681,353.9884,354.1308,20482.0
2020-12-07 13:30:00,373.16,373.26,372.85,373.21,15376.0,354.2068,354.3017,353.9125,354.2542,15376.0
2020-12-07 13:40:00,373.2,373.25,372.93,372.99,13746.0,354.2447,354.2922,353.9884,354.0454,13746.0
2020-12-07 13:50:00,372.97,373.25,372.97,373.12,9477.0,354.0264,354.2922,354.0264,354.1688,9477.0
2020-12-07 14:00:00,373.12,373.15,372.8,373.02,13874.0,354.1688,354.1973,353.865,354.0739,13874.0
2020-12-07 14:10:00,373.05,373.09,372.65,372.88,10949.0,354.1023,354.1403,353.7227,353.941,10949.0
2020-12-07 14:20:00,372.97,373.05,372.88,372.95,12004.0,354.0264,354.1023,353.941,354.0074,12004.0
2020-12-07 14:30:00,372.93,373.09,372.81,372.84,22027.0,353.9884,354.1403,353.8745,353.903,22027.0
2020-12-07 14:40:00,372.93,373.0,372.71,372.78,12988.0,353.9884,354.0549,353.7796,353.8461,12988.0
2020-12-07 14:50:00,372.73,373.02,372.7,372.8,18510.0,353.7986,354.0739,353.7701,353.865,18510.0
2020-12-07 15:00:00,372.85,373.1,372.77,373.01,23800.0,353.9125,354.1498,353.8366,354.0644,23800.0
2020-12-07 15:10:00,373.02,373.15,372.82,372.97,17542.0,354.0739,354.1973,353.884,354.0264,17542.0
2020-12-07 15:20:00,372.98,373.31,372.98,373.15,37219.0,354.0359,354.3491,354.0359,354.1973,37219.0
2020-12-07 15:30:00,373.16,373.35,372.92,373.02,42957.0,354.2068,354.3871,353.9789,354.0739,42957.0
2020-12-07 15:40:00,373.02,373.1,372.74,372.91,32690.0,354.0739,354.1498,353.8081,353.9695,32690.0
2020-12-07 15:50:00,372.98,374.08,372.89,373.13,315473.0,354.0359,355.08,353.9505,354.1783,315473.0
2020-12-08 09:30:00,373.46,374.25,371.25,371.37,80868.0,354.4915,355.2414,352.3938,352.5077,80868.0
2020-12-08 09:40:00,371.49,372.03,370.75,371.5,37276.0,352.6216,353.1341,351.9192,352.6311,37276.0
2020-12-08 09:50:00,371.58,372.2,371.25,372.09,23501.0,352.707,353.2955,352.3938,353.1911,23501.0
2020-12-08 10:00:00,372.18,374.02,372.02,373.4,38797.0,353.2765,355.0231,353.1247,354.4346,38797.0
2020-12-08 10:10:00,373.29,373.4,372.56,372.6,23888.0,354.3302,354.4346,353.6372,353.6752,23888.0
2020-12-08 10:20:00,372.62,372.74,372.17,372.73,22102.0,353.6942,353.8081,353.267,353.7986,22102.0
2020-12-08 10:30:00,372.81,373.03,372.69,372.79,9411.0,353.8745,354.0834,353.7606,353.8555,9411.0
2020-12-08 10:40:00,372.84,372.93,372.5,372.83,9857.0,353.903,353.9884,353.5803,353.8935,9857.0
2020-12-08 10:50:00,372.84,373.49,372.69,373.34,21332.0,353.903,354.52,353.7606,354.3776,21332.0
2020-12-08 11:00:00,373.48,374.68,373.43,374.55,36931.0,354.5105,355.6496,354.463,355.5262,36931.0
2020-12-08 11:10:00,374.52,376.14,374.52,376.06,94570.0,355.4977,357.0354,355.4977,356.9595,94570.0
2020-12-08 11:20:00,376.08,377.21,376.05,377.06,75902.0,356.9784,358.0511,356.95,357.9087,75902.0
2020-12-08 11:30:00,377.0,377.24,376.0,376.93,66213.0,357.8517,358.0795,356.9025,357.7853,66213.0
2020-12-08 11:40:00,377.0,377.78,376.89,377.34,58437.0,357.8517,358.5921,357.7473,358.1744,58437.0
2020-12-08 11:50:00,377.34,378.05,376.86,378.03,44618.0,358.1744,358.8484,357.7188,358.8294,44618.0
2020-12-08 12:00:00,378.03,378.87,378.0,378.27,56198.0,358.8294,359.6267,358.8009,359.0572,56198.0
2020-12-08 12:10:00,378.28,378.84,378.1,378.56,48353.0,359.0667,359.5983,358.8958,359.3325,48353.0
2020-12-08 12:20:00,378.64,378.65,377.38,378.19,32253.0,359.4084,359.4179,358.2124,358.9813,32253.0
2020-12-08 12:30:00,378.15,378.77,377.87,378.77,32841.0,358.9433,359.5318,358.6775,359.5318,32841.0
2020-12-08 12:40:00,378.65,379.06,378.35,378.81,44074.0,359.4179,359.8071,359.1331,359.5698,44074.0
2020-12-08 12:50:00,378.9,379.21,378.54,378.93,23673.0,359.6552,359.9495,359.3135,359.6837,23673.0
2020-12-08 13:00:00,378.99,379.35,378.91,379.28,18526.0,359.7406,360.0824,359.6647,360.0159,18526.0
2020-12-08 13:10:00,379.33,379.53,379.23,379.34,27203.0,360.0634,360.2532,359.9685,360.0729,27203.0
2020-12-08 13:20:00,379.31,379.39,378.5,378.75,21914.0,360.0444,360.1203,359.2755,359.5128,21914.0
2020-12-08 13:30:00,378.81,379.08,378.55,378.68,17273.0,359.5698,359.8261,359.323,359.4464,17273.0
2020-12-08 13:40:00,378.63,378.89,377.62,377.75,21202.0,359.3989,359.6457,358.4402,358.5636,21202.0
2020-12-08 13:50:00,377.74,378.45,377.5,378.42,24370.0,358.5541,359.2281,358.3263,359.1996,24370.0
2020-12-08 14:00:00,378.37,378.82,378.05,378.19,26437.0,359.1521,359.5793,358.8484,358.9813,26437.0
2020-12-08 14:10:00,378.19,378.38,377.81,378.0,11283.0,358.9813,359.1616,358.6206,358.8009,11283.0
2020-12-08 14:20:00,378.01,378.34,378.01,378.23,13803.0,358.8104,359.1237,358.8104,359.0192,13803.0
2020-12-08 14:30:00,378.2,378.21,377.82,377.97,12568.0,358.9908,359.0003,358.6301,358.7724,12568.0
2020-12-08 14:40:00,378.03,378.03,377.06,377.17,13915.0,358.8294,358.8294,357.9087,358.0131,13915.0
2020-12-08 14:50:00,377.15,377.87,377.13,377.81,14778.0,357.9941,358.6775,357.9751,358.6206,14778.0
2020-12-08 15:00:00,377.81,378.0,377.68,378.0,16154.0,358.6206,358.8009,358.4972,358.8009,16154.0
2020-12-08 15:10:00,377.99,378.1,377.6,377.68,16583.0,358.7914,358.8958,358.4212,358.4972,16583.0
2020-12-08 15:20:00,377.63,377.87,377.5,377.74,20539.0,358.4497,358.6775,358.3263,358.5541,20539.0
2020-12-08 15:30:00,377.64,377.82,377.42,377.65,14967.0,358.4592,358.6301,358.2504,358.4687,14967.0
2020-12-08 15:40:00,377.6,377.71,377.35,377.69,25750.0,358.4212,358.5257,358.1839,358.5067,25750.0
2020-12-08 15:50:00,377.63,378.73,377.5,377.5,142004.0,358.4497,359.4938,358.3263,358.3263,142004.0
2020-12-09 09:30:00,379.88,381.0,379.38,379.77,159248.0,360.5854,361.6486,360.1108,360.481,159248.0
2020-12-09 09:40:00,379.93,379.96,378.06,378.17,41096.0,360.6329,360.6614,358.8579,358.9623,41096.0
2020-12-09 09:50:00,378.17,378.51,376.97,377.23,31768.0,358.9623,359.285,357.8232,358.07,31768.0
2020-12-09 10:00:00,377.27,378.14,377.0,377.63,25089.0,358.108,358.9338,357.8517,358.4497,25089.0
2020-12-09 10:10:00,377.6,378.03,377.31,377.8,24303.0,358.4212,358.8294,358.146,358.6111,24303.0
2020-12-09 10:20:00,378.02,378.35,377.74,377.74,20905.0,358.8199,359.1331,358.5541,358.5541,20905.0
2020-12-09 10:30:00,377.77,378.18,377.72,377.84,14466.0,358.5826,358.9718,358.5351,358.6491,14466.0
2020-12-09 10:40:00,377.83,377.85,377.14,377.22,33652.0,358.6396,358.6585,357.9846,358.0605,33652.0
2020-12-09 10:50:00,377.26,377.31,376.66,377.0,29677.0,358.0985,358.146,357.529,357.8517,29677.0
2020-12-09 11:00:00,377.04,377.21,376.74,377.06,15159.0,357.8897,358.0511,357.6049,357.9087,15159.0
2020-12-09 11:10:00,377.02,377.06,376.53,376.84,17229.0,357.8707,357.9087,357.4056,357.6998,17229.0
2020-12-09 11:20:00,376.73,377.3,376.68,377.29,16966.0,357.5954,358.1365,357.548,358.127,16966.0
2020-12-09 11:30:00,377.28,377.33,376.91,377.26,22909.0,358.1175,358.165,357.7663,358.0985,22909.0
2020-12-09 11:40:00,377.26,377.26,376.68,376.72,15112.0,358.0985,358.0985,357.548,357.5859,15112.0
2020-12-09 11:50:00,376.73,377.0,376.33,376.9,26864.0,357.5954,357.8517,357.2157,357.7568,26864.0
2020-12-09 12:00:00,376.85,377.0,376.39,376.4,29954.0,357.7093,357.8517,357.2727,357.2822,29954.0
2020-12-09 12:10:00,376.36,376.4,375.72,376.04,24478.0,357.2442,357.2822,356.6367,356.9405,24478.0
2020-12-09 12:20:00,376.05,376.22,375.72,376.08,17969.0,356.95,357.1113,356.6367,356.9784,17969.0
2020-12-09 12:30:00,376.11,376.12,375.2,375.21,14967.0,357.0069,357.0164,356.1431,356.1526,14967.0
2020-12-09 12:40:00,375.22,375.27,374.75,375.0,19003.0,356.1621,356.2096,355.716,355.9533,19003.0
2020-12-09 12:50:00,374.94,375.3,374.75,374.97,18466.0,355.8963,356.2381,355.716,355.9248,18466.0
2020-12-09 13:00:00,374.96,375.01,374.22,374.6,19047.0,355.9153,355.9628,355.2129,355.5736,19047.0
2020-12-09 13:10:00,374.6,374.7,374.06,374.54,27204.0,355.5736,355.6685,355.061,355.5167,27204.0
2020-12-09 13:20:00,374.57,375.0,374.55,374.85,15182.0,355.5451,355.9533,355.5262,355.8109,15182.0
2020-12-09 13:30:00,374.78,375.17,374.5,374.71,21739.0,355.7445,356.1147,355.4787,355.678,21739.0
2020-12-09 13:40:00,374.93,375.13,374.19,374.41,21750.0,355.8869,356.0767,355.1844,355.3933,21750.0
2020-12-09 13:50:00,374.39,374.4,373.47,373.92,28105.0,355.3743,355.3838,354.501,354.9282,28105.0
2020-12-09 14:00:00,374.0,374.36,373.65,373.79,33269.0,355.0041,355.3458,354.6719,354.8048,33269.0
2020-12-09 14:10:00,373.75,373.99,373.6,373.8,20529.0,354.7668,354.9946,354.6244,354.8142,20529.0
2020-12-09 14:20:00,373.83,373.87,373.52,373.77,18304.0,354.8427,354.8807,354.5485,354.7858,18304.0
2020-12-09 14:30:00,373.8,374.0,373.56,373.7,24016.0,354.8142,355.0041,354.5864,354.7193,24016.0
2020-12-09 14:40:00,373.7,373.73,373.05,373.13,20225.0,354.7193,354.7478,354.1023,354.1783,20225.0
2020-12-09 14:50:00,373.06,373.52,372.83,373.4,27806.0,354.1118,354.5485,353.8935,354.4346,27806.0
2020-12-09 15:00:00,373.47,373.9,373.31,373.81,17475.0,354.501,354.9092,354.3491,354.8237,17475.0
2020-12-09 15:10:00,373.85,374.0,373.22,373.43,21331.0,354.8617,355.0041,354.2637,354.463,21331.0
2020-12-09 15:20:00,373.44,373.5,372.8,373.01,31691.0,354.4725,354.5295,353.865,354.0644,31691.0
2020-12-09 15:30:00,373.04,373.38,373.0,373.25,21009.0,354.0928,354.4156,354.0549,354.2922,21009.0
2020-12-09 15:40:00,373.28,374.03,373.12,373.63,32114.0,354.3207,355.0326,354.1688,354.6529,32114.0
2020-12-09 15:50:00,373.75,375.02,373.57,374.3,137635.0,354.7668,355.9723,354.5959,355.2889,137635.0
2020-12-10 09:30:00,374.29,375.0,372.16,372.44,91683.0,355.2794,355.9533,353.2575,353.5233,91683.0
2020-12-10 09:40:00,372.19,373.4,371.56,372.9,46932.0,353.286,354.4346,352.688,353.96,46932.0
2020-12-10 09:50:00,372.89,373.81,372.7,373.33,29712.0,353.9505,354.8237,353.7701,354.3681,29712.0
2020-12-10 10:00:00,373.42,373.86,373.0,373.42,29030.0,354.4535,354.8712,354.0549,354.4535,29030.0
2020-12-10 10:10:00,373.55,374.39,373.37,374.31,32002.0,354.5769,355.3743,354.4061,355.2983,32002.0
2020-12-10 10:20:00,374.3,374.67,373.2,373.28,35230.0,355.2889,355.6401,354.2447,354.3207,35230.0
2020-12-10 10:30:00,373.29,373.46,372.31,373.24,55398.0,354.3302,354.4915,353.3999,354.2827,55398.0
2020-12-10 10:40:00,373.25,373.84,372.8,373.74,48594.0,354.2922,354.8522,353.865,354.7573,48594.0
2020-12-10 10:50:00,373.76,374.24,373.58,373.72,28145.0,354.7763,355.2319,354.6054,354.7383,28145.0
2020-12-10 11:00:00,373.75,374.0,373.51,373.56,13712.0,354.7668,355.0041,354.539,354.5864,13712.0
2020-12-10 11:10:00,373.52,373.62,373.02,373.24,16650.0,354.5485,354.6434,354.0739,354.2827,16650.0
2020-12-10 11:20:00,373.26,373.31,372.76,372.87,20374.0,354.3017,354.3491,353.8271,353.9315,20374.0
2020-12-10 11:30:00,372.87,373.14,372.75,372.96,17018.0,353.9315,354.1878,353.8176,354.0169,17018.0
2020-12-10 11:40:00,372.98,373.37,372.8,373.12,22450.0,354.0359,354.4061,353.865,354.1688,22450.0
2020-12-10 11:50:00,373.17,373.3,372.41,372.84,23741.0,354.2162,354.3396,353.4948,353.903,23741.0
2020-12-10 12:00:00,372.75,373.43,372.73,373.09,25647.0,353.8176,354.463,353.7986,354.1403,25647.0
2020-12-10 12:10:00,373.14,373.4,373.13,373.23,10987.0,354.1878,354.4346,354.1783,354.2732,10987.0
2020-12-10 12:20:00,373.23,373.25,372.32,372.46,17384.0,354.2732,354.2922,353.4094,353.5423,17384.0
2020-12-10 12:30:00,372.57,372.88,372.48,372.63,15330.0,353.6467,353.941,353.5613,353.7037,15330.0
2020-12-10 12:40:00,372.73,373.0,372.58,372.58,12446.0,353.7986,354.0549,353.6562,353.6562,12446.0
2020-12-10 12:50:00,372.54,372.57,371.99,372.2,17628.0,353.6182,353.6467,353.0962,353.2955,17628.0
2020-12-10 13:00:00,372.38,372.68,372.06,372.48,14572.0,353.4664,353.7511,353.1626,353.5613,14572.0
2020-12-10 13:10:00,372.52,373.0,372.42,372.92,20027.0,353.5993,354.0549,353.5043,353.9789,20027.0
2020-12-10 13:20:00,373.02,373.05,372.75,372.77,10590.0,354.0739,354.1023,353.8176,353.8366,10590.0
2020-12-10 13:30:00,372.74,372.79,372.25,372.4,14808.0,353.8081,353.8555,353.343,353.4854,14808.0
2020-12-10 13:40:00,372.39,372.55,372.15,372.39,11918.0,353.4759,353.6277,353.2481,353.4759,11918.0
2020-12-10 13:50:00,372.46,372.58,372.15,372.5,16016.0,353.5423,353.6562,353.2481,353.5803,16016.0
2020-12-10 14:00:00,372.7,372.75,372.37,372.5,19690.0,353.7701,353.8176,353.4569,353.5803,19690.0
2020-12-10 14:10:00,372.64,372.64,372.16,372.17,10532.0,353.7132,353.7132,353.2575,353.267,10532.0
2020-12-10 14:20:00,372.31,372.67,372.19,372.45,17238.0,353.3999,353.7416,353.286,353.5328,17238.0
2020-12-10 14:30:00,372.45,372.82,372.35,372.79,12115.0,353.5328,353.884,353.4379,353.8555,12115.0
2020-12-10 14:40:00,372.74,373.0,372.55,372.7,18663.0,353.8081,354.0549,353.6277,353.7701,18663.0
2020-12-10 14:50:00,372.75,372.99,372.6,372.88,19638.0,353.8176,354.0454,353.6752,353.941,19638.0
2020-12-10 15:00:00,372.86,373.16,372.45,372.61,75131.0,353.922,354.2068,353.5328,353.6847,75131.0
2020-12-10 15:10:00,372.59,373.3,372.51,373.2,19607.0,353.6657,354.3396,353.5898,354.2447,19607.0
2020-12-10 15:20:00,373.13,373.8,373.09,373.8,94810.0,354.1783,354.8142,354.1403,354.8142,94810.0
2020-12-10 15:30:00,373.74,374.04,372.89,373.08,89019.0,354.7573,355.0421,353.9505,354.1308,89019.0
2020-12-10 15:40:00,373.12,373.17,372.6,372.7,82018.0,354.1688,354.2162,353.6752,353.7701,82018.0
2020-12-10 15:50:00,372.78,373.28,372.54,372.78,149571.0,353.8461,354.3207,353.6182,353.8461,149571.0
2020-12-11 09:30:00,378.88,379.77,373.28,373.64,300086.0,359.6362,360.481,354.3207,354.6624,300086.0
2020-12-11 09:40:00,373.64,374.5,372.54,374.5,107709.0,354.6624,355.4787,353.6182,355.4787,107709.0
2020-12-11 09:50:00,374.4,375.91,373.38,375.69,151584.0,355.3838,356.8171,354.4156,356.6083,151584.0
2020-12-11 10:00:00,375.69,377.32,375.54,377.32,140256.0,356.6083,358.1555,356.4659,358.1555,140256.0
2020-12-11 10:10:00,377.33,377.67,376.15,376.18,104301.0,358.165,358.4877,357.0449,357.0734,104301.0
2020-12-11 10:20:00,376.18,376.4,376.0,376.23,40759.0,357.0734,357.2822,356.9025,357.1208,40759.0
2020-12-11 10:30:00,376.25,376.3,374.73,374.96,57641.0,357.1398,357.1873,355.697,355.9153,57641.0
2020-12-11 10:40:00,374.95,375.12,373.93,374.37,32923.0,355.9058,356.0672,354.9376,355.3553,32923.0
2020-12-11 10:50:00,374.29,374.93,374.18,374.77,54746.0,355.2794,355.8869,355.1749,355.735,54746.0
2020-12-11 11:00:00,374.74,374.92,374.03,374.15,55122.0,355.7065,355.8774,355.0326,355.1465,55122.0
2020-12-11 11:10:00,374.26,374.59,374.1,374.53,18481.0,355.2509,355.5641,355.099,355.5072,18481.0
2020-12-11 11:20:00,374.59,374.76,373.78,373.78,36007.0,355.5641,355.7255,354.7953,354.7953,36007.0
2020-12-11 11:30:00,373.8,374.0,373.5,373.59,29577.0,354.8142,355.0041,354.5295,354.6149,29577.0
2020-12-11 11:40:00,373.59,373.97,373.39,373.91,45757.0,354.6149,354.9756,354.4251,354.9187,45757.0
2020-12-11 11:50:00,373.93,374.46,373.77,374.4,44585.0,354.9376,355.4407,354.7858,355.3838,44585.0
2020-12-11 12:00:00,374.43,374.46,373.91,373.93,18516.0,355.4123,355.4407,354.9187,354.9376,18516.0
2020-12-11 12:10:00,374.0,374.07,373.58,373.9,38349.0,355.0041,355.0705,354.6054,354.9092,38349.0
2020-12-11 12:20:00,373.87,374.14,373.71,374.08,22833.0,354.8807,355.137,354.7288,355.08,22833.0
2020-12-11 12:30:00,374.13,374.13,373.29,373.8,38560.0,355.1275,355.1275,354.3302,354.8142,38560.0
2020-12-11 12:40:00,373.77,374.19,373.77,374.04,30030.0,354.7858,355.1844,354.7858,355.0421,30030.0
2020-12-11 12:50:00,374.09,374.36,374.01,374.18,27917.0,355.0895,355.3458,355.0136,355.1749,27917.0
2020-12-11 13:00:00,374.15,374.44,374.05,374.32,21318.0,355.1465,355.4217,355.0516,355.3078,21318.0
2020-12-11 13:10:00,374.33,374.69,374.32,374.41,51117.0,355.3173,355.659,355.3078,355.3933,51117.0
2020-12-11 13:20:00,374.39,374.47,373.95,374.39,15053.0,355.3743,355.4502,354.9566,355.3743,15053.0
2020-12-11 13:30:00,374.44,374.77,374.44,374.54,18691.0,355.4217,355.735,355.4217,355.5167,18691.0
2020-12-11 13:40:00,374.67,375.05,374.55,375.04,22748.0,355.6401,356.0008,355.5262,355.9913,22748.0
2020-12-11 13:50:00,374.91,375.86,374.91,375.43,36307.0,355.8679,356.7696,355.8679,356.3615,36307.0
2020-12-11 14:00:00,375.5,375.59,375.03,375.14,20277.0,356.4279,356.5133,355.9818,356.0862,20277.0
2020-12-11 14:10:00,375.14,375.27,374.95,375.27,16508.0,356.0862,356.2096,355.9058,356.2096,16508.0
2020-12-11 14:20:00,375.4,376.09,375.32,376.05,27644.0,356.333,356.9879,356.257,356.95,27644.0
2020-12-11 14:30:00,376.08,376.23,375.78,376.09,32778.0,356.9784,357.1208,356.6937,356.9879,32778.0
2020-12-11 14:40:00,376.04,376.35,376.04,376.21,29919.0,356.9405,357.2347,356.9405,357.1018,29919.0
2020-12-11 14:50:00,376.17,376.21,375.82,376.0,30233.0,357.0639,357.1018,356.7317,356.9025,30233.0
2020-12-11 15:00:00,376.06,376.1,375.74,375.88,31469.0,356.9595,356.9974,356.6557,356.7886,31469.0
2020-12-11 15:10:00,375.89,376.95,375.53,376.73,47422.0,356.7981,357.8043,356.4564,357.5954,47422.0
2020-12-11 15:20:00,376.85,376.85,375.56,375.72,29480.0,357.7093,357.7093,356.4849,356.6367,29480.0
2020-12-11 15:30:00,375.77,375.78,375.25,375.56,23355.0,356.6842,356.6937,356.1906,356.4849,23355.0
2020-12-11 15:40:00,375.57,375.67,374.68,374.68,37466.0,356.4943,356.5893,355.6496,355.6496,37466.0
2020-12-11 15:50:00,374.6,375.47,374.59,375.47,99965.0,355.5736,356.3994,355.5641,356.3994,99965.0
2020-12-14 09:30:00,376.56,376.6,374.05,376.54,123078.0,357.4341,357.472,355.0516,357.4151,123078.0
2020-12-14 09:40:00,376.67,377.19,376.41,376.53,65711.0,357.5385,358.0321,357.2917,357.4056,65711.0
2020-12-14 09:50:00,376.56,378.18,376.56,378.06,51167.0,357.4341,358.9718,357.4341,358.8579,51167.0
2020-12-14 10:00:00,377.98,377.98,376.5,376.64,62673.0,358.7819,358.7819,357.3771,357.51,62673.0
2020-12-14 10:10:00,376.61,376.83,375.54,375.77,40820.0,357.4815,357.6904,356.4659,356.6842,40820.0
2020-12-14 10:20:00,375.77,375.87,375.1,375.44,41283.0,356.6842,356.7791,356.0482,356.371,41283.0
2020-12-14 10:30:00,375.48,376.65,375.47,376.62,32585.0,356.4089,357.5195,356.3994,357.491,32585.0
2020-12-14 10:40:00,376.69,377.59,376.6,377.53,45630.0,357.5575,358.4117,357.472,358.3548,45630.0
2020-12-14 10:50:00,377.53,377.62,377.02,377.03,51716.0,358.3548,358.4402,357.8707,357.8802,51716.0
2020-12-14 11:00:00,377.08,377.65,376.54,377.23,46647.0,357.9277,358.4687,357.4151,358.07,46647.0
2020-12-14 11:10:00,377.18,377.39,376.09,376.09,30188.0,358.0226,358.2219,356.9879,356.9879,30188.0
2020-12-14 11:20:00,375.98,376.04,375.15,375.59,29561.0,356.8835,356.9405,356.0957,356.5133,29561.0
2020-12-14 11:30:00,375.52,375.65,374.7,374.73,38345.0,356.4469,356.5703,355.6685,355.697,38345.0
2020-12-14 11:40:00,374.69,375.13,374.57,374.77,23275.0,355.659,356.0767,355.5451,355.735,23275.0
2020-12-14 11:50:00,374.81,374.84,374.59,374.77,16825.0,355.7729,355.8014,355.5641,355.735,16825.0
2020-12-14 12:00:00,374.79,374.79,374.15,374.39,20932.0,355.754,355.754,355.1465,355.3743,20932.0
2020-12-14 12:10:00,374.4,374.45,374.15,374.21,15573.0,355.3838,355.4312,355.1465,355.2034,15573.0
2020-12-14 12:20:00,374.25,374.35,373.76,373.87,21891.0,355.2414,355.3363,354.7763,354.8807,21891.0
2020-12-14 12:30:00,373.85,374.14,373.8,373.88,15483.0,354.8617,355.137,354.8142,354.8902,15483.0
2020-12-14 12:40:00,373.93,374.21,373.91,374.11,19145.0,354.9376,355.2034,354.9187,355.1085,19145.0
2020-12-14 12:50:00,374.15,374.2,373.8,373.86,11673.0,355.1465,355.1939,354.8142,354.8712,11673.0
2020-12-14 13:00:00,373.96,374.08,373.7,373.74,24812.0,354.9661,355.08,354.7193,354.7573,24812.0
2020-12-14 13:10:00,373.75,374.33,373.72,374.33,19375.0,354.7668,355.3173,354.7383,355.3173,19375.0
2020-12-14 13:20:00,374.4,374.81,374.35,374.45,22726.0,355.3838,355.7729,355.3363,355.4312,22726.0
2020-12-14 13:30:00,374.37,374.61,374.32,374.48,18850.0,355.3553,355.5831,355.3078,355.4597,18850.0
2020-12-14 13:40:00,374.5,374.65,374.19,374.31,9646.0,355.4787,355.6211,355.1844,355.2983,9646.0
2020-12-14 13:50:00,374.35,374.81,374.3,374.68,14799.0,355.3363,355.7729,355.2889,355.6496,14799.0
2020-12-14 14:00:00,374.75,374.75,373.9,374.15,22722.0,355.716,355.716,354.9092,355.1465,22722.0
2020-12-14 14:10:00,374.13,374.21,373.96,374.17,15373.0,355.1275,355.2034,354.9661,355.1655,15373.0
2020-12-14 14:20:00,374.14,374.39,373.99,374.29,18114.0,355.137,355.3743,354.9946,355.2794,18114.0
2020-12-14 14:30:00,374.24,374.32,373.75,373.83,17977.0,355.2319,355.3078,354.7668,354.8427,17977.0
2020-12-14 14:40:00,373.87,374.53,373.84,374.53,16820.0,354.8807,355.5072,354.8522,355.5072,16820.0
2020-12-14 14:50:00,374.51,375.0,374.39,374.95,22866.0,355.4882,355.9533,355.3743,355.9058,22866.0
2020-12-14 15:00:00,374.95,375.04,374.61,375.0,39050.0,355.9058,355.9913,355.5831,355.9533,39050.0
2020-12-14 15:10:00,375.02,375.18,374.54,374.59,38569.0,355.9723,356.1242,355.5167,355.5641,38569.0
2020-12-14 15:20:00,374.68,374.89,374.37,374.48,29893.0,355.6496,355.8489,355.3553,355.4597,29893.0
2020-12-14 15:30:00,374.5,374.5,373.78,373.91,26308.0,355.4787,355.4787,354.7953,354.9187,26308.0
2020-12-14 15:40:00,373.84,373.87,373.38,373.66,35411.0,354.8522,354.8807,354.4156,354.6814,35411.0
2020-12-14 15:50:00,373.71,375.07,373.21,374.38,120343.0,354.7288,356.0197,354.2542,355.3648,120343.0
2020-12-15 09:30:00,374.39,375.24,373.53,374.22,65189.0,355.3743,356.1811,354.558,355.2129,65189.0
2020-12-15 09:40:00,374.47,374.61,373.39,373.88,33358.0,355.4502,355.5831,354.4251,354.8902,33358.0
2020-12-15 09:50:00,373.98,375.69,373.8,374.5,37299.0,354.9851,356.6083,354.8142,355.4787,37299.0
2020-12-15 10:00:00,374.44,374.48,373.21,373.59,26610.0,355.4217,355.4597,354.2542,354.6149,26610.0
2020-12-15 10:10:00,373.56,374.7,373.55,374.2,20687.0,354.5864,355.6685,354.5769,355.1939,20687.0
2020-12-15 10:20:00,374.19,374.78,374.1,374.41,18074.0,355.1844,355.7445,355.099,355.3933,18074.0
2020-12-15 10:30:00,374.22,374.67,373.89,373.94,13230.0,355.2129,355.6401,354.8997,354.9471,13230.0
2020-12-15 10:40:00,373.88,374.03,372.7,372.92,37135.0,354.8902,355.0326,353.7701,353.9789,37135.0
2020-12-15 10:50:00,372.88,372.98,372.55,372.67,12891.0,353.941,354.0359,353.6277,353.7416,12891.0
2020-12-15 11:00:00,372.62,372.91,372.18,372.6,24052.0,353.6942,353.9695,353.2765,353.6752,24052.0
2020-12-15 11:10:00,372.54,372.82,372.28,372.69,11400.0,353.6182,353.884,353.3715,353.7606,11400.0
2020-12-15 11:20:00,372.74,372.84,371.91,372.0,19812.0,353.8081,353.903,353.0202,353.1057,19812.0
2020-12-15 11:30:00,372.05,372.17,371.84,372.11,15640.0,353.1531,353.267,352.9538,353.2101,15640.0
2020-12-15 11:40:00,372.06,372.51,371.99,372.31,13993.0,353.1626,353.5898,353.0962,353.3999,13993.0
2020-12-15 11:50:00,372.29,372.33,372.07,372.27,20230.0,353.3809,353.4189,353.1721,353.362,20230.0
2020-12-15 12:00:00,372.25,372.69,372.13,372.14,24160.0,353.343,353.7606,353.2291,353.2386,24160.0
2020-12-15 12:10:00,372.1,372.2,371.88,372.0,26468.0,353.2006,353.2955,352.9918,353.1057,26468.0
2020-12-15 12:20:00,371.97,372.0,371.26,371.27,37960.0,353.0772,353.1057,352.4033,352.4128,37960.0
2020-12-15 12:30:00,371.34,371.75,371.26,371.49,36039.0,352.4792,352.8684,352.4033,352.6216,36039.0
2020-12-15 12:40:00,371.5,371.7,371.4,371.44,18069.0,352.6311,352.8209,352.5361,352.5741,18069.0
2020-12-15 12:50:00,371.35,371.58,371.22,371.33,19908.0,352.4887,352.707,352.3653,352.4697,19908.0
2020-12-15 13:00:00,371.26,371.76,371.19,371.63,39458.0,352.4033,352.8779,352.3368,352.7545,39458.0
2020-12-15 13:10:00,371.63,371.68,371.33,371.48,19909.0,352.7545,352.8019,352.4697,352.6121,19909.0
2020-12-15 13:20:00,371.43,371.44,370.55,370.55,46812.0,352.5646,352.5741,351.7293,351.7293,46812.0
2020-12-15 13:30:00,370.58,370.7,370.05,370.16,32105.0,351.7578,351.8717,351.2547,351.3591,32105.0
2020-12-15 13:40:00,370.12,370.15,369.3,370.05,50093.0,351.3212,351.3496,350.5428,351.2547,50093.0
2020-12-15 13:50:00,370.01,370.28,369.94,370.01,31521.0,351.2167,351.473,351.1503,351.2167,31521.0
2020-12-15 14:00:00,370.12,370.75,370.06,370.69,32969.0,351.3212,351.9192,351.2642,351.8622,32969.0
2020-12-15 14:10:00,370.69,370.93,370.51,370.83,14053.0,351.8622,352.09,351.6914,351.9951,14053.0
2020-12-15 14:20:00,370.78,371.1,370.76,370.88,10954.0,351.9476,352.2514,351.9287,352.0426,10954.0
2020-12-15 14:30:00,370.9,371.5,370.89,371.47,15315.0,352.0615,352.6311,352.0521,352.6026,15315.0
2020-12-15 14:40:00,371.46,371.68,371.45,371.54,19461.0,352.5931,352.8019,352.5836,352.669,19461.0
2020-12-15 14:50:00,371.56,371.91,371.43,371.91,20498.0,352.688,353.0202,352.5646,353.0202,20498.0
2020-12-15 15:00:00,371.92,372.12,371.7,371.94,23474.0,353.0297,353.2196,352.8209,353.0487,23474.0
2020-12-15 15:10:00,371.99,372.03,371.7,371.7,14300.0,353.0962,353.1341,352.8209,352.8209,14300.0
2020-12-15 15:20:00,371.74,371.87,371.44,371.57,24213.0,352.8589,352.9823,352.5741,352.6975,24213.0
2020-12-15 15:30:00,371.49,371.52,371.24,371.44,25122.0,352.6216,352.6501,352.3843,352.5741,25122.0
2020-12-15 15:40:00,371.43,371.64,371.21,371.28,53120.0,352.5646,352.764,352.3558,352.4222,53120.0
2020-12-15 15:50:00,371.24,371.88,371.05,371.88,81022.0,352.3843,352.9918,352.2039,352.9918,81022.0
2020-12-16 09:30:00,371.52,372.84,371.11,371.47,77877.0,352.6501,353.903,352.2609,352.6026,77877.0
2020-12-16 09:40:00,371.68,372.19,371.27,371.57,41523.0,352.8019,353.286,352.4128,352.6975,41523.0
2020-12-16 09:50:00,371.49,371.65,370.11,370.12,52866.0,352.6216,352.7734,351.3117,351.3212,52866.0
2020-12-16 10:00:00,370.22,370.9,369.72,370.82,57634.0,351.4161,352.0615,350.9415,351.9856,57634.0
2020-12-16 10:10:00,370.82,370.9,370.3,370.3,44717.0,351.9856,352.0615,351.492,351.492,44717.0
2020-12-16 10:20:00,370.3,370.76,370.24,370.52,41248.0,351.492,351.9287,351.4351,351.7008,41248.0
2020-12-16 10:30:00,370.48,370.74,369.85,370.5,36776.0,351.6629,351.9097,351.0649,351.6819,36776.0
2020-12-16 10:40:00,370.53,370.8,370.3,370.62,22913.0,351.7103,351.9666,351.492,351.7958,22913.0
2020-12-16 10:50:00,370.58,370.58,369.91,369.94,23955.0,351.7578,351.7578,351.1218,351.1503,23955.0
2020-12-16 11:00:00,369.99,370.23,369.6,369.61,26057.0,351.1978,351.4256,350.8276,350.8371,26057.0
2020-12-16 11:10:00,369.66,370.15,369.41,369.73,24934.0,350.8845,351.3496,350.6472,350.951,24934.0
2020-12-16 11:20:00,369.84,370.06,369.67,369.87,18620.0,351.0554,351.2642,350.894,351.0839,18620.0
2020-12-16 11:30:00,369.85,370.1,369.65,369.87,15043.0,351.0649,351.3022,350.875,351.0839,15043.0
2020-12-16 11:40:00,369.91,370.0,369.74,369.75,11461.0,351.1218,351.2073,350.9605,350.97,11461.0
2020-12-16 11:50:00,369.83,369.94,369.61,369.77,18662.0,351.0459,351.1503,350.8371,350.9889,18662.0
2020-12-16 12:00:00,369.78,369.88,369.48,369.58,25747.0,350.9984,351.0933,350.7137,350.8086,25747.0
2020-12-16 12:10:00,369.6,369.67,369.4,369.58,17472.0,350.8276,350.894,350.6377,350.8086,17472.0
2020-12-16 12:20:00,369.62,369.62,369.29,369.42,17453.0,350.8466,350.8466,350.5333,350.6567,17453.0
2020-12-16 12:30:00,369.4,369.43,369.22,369.32,13071.0,350.6377,350.6662,350.4669,350.5618,13071.0
2020-12-16 12:40:00,369.26,369.46,369.07,369.28,28357.0,350.5048,350.6947,350.3245,350.5238,28357.0
2020-12-16 12:50:00,369.1,369.55,368.88,369.47,33850.0,350.353,350.7801,350.1441,350.7042,33850.0
2020-12-16 13:00:00,369.5,369.89,369.48,369.63,14277.0,350.7327,351.1028,350.7137,350.856,14277.0
2020-12-16 13:10:00,369.68,369.92,369.61,369.62,19407.0,350.9035,351.1313,350.8371,350.8466,19407.0
2020-12-16 13:20:00,369.66,369.87,369.48,369.87,12036.0,350.8845,351.0839,350.7137,351.0839,12036.0
2020-12-16 13:30:00,369.88,369.91,369.6,369.68,17107.0,351.0933,351.1218,350.8276,350.9035,17107.0
2020-12-16 13:40:00,369.67,369.73,369.31,369.4,15681.0,350.894,350.951,350.5523,350.6377,15681.0
2020-12-16 13:50:00,369.3,369.77,369.12,369.25,18135.0,350.5428,350.9889,350.372,350.4953,18135.0
2020-12-16 14:00:00,369.27,369.5,368.84,369.16,28222.0,350.5143,350.7327,350.1062,350.4099,28222.0
2020-12-16 14:10:00,369.1,369.42,368.96,369.24,24890.0,350.353,350.6567,350.2201,350.4859,24890.0
2020-12-16 14:20:00,369.16,369.3,369.01,369.01,22076.0,350.4099,350.5428,350.2675,350.2675,22076.0
2020-12-16 14:30:00,369.16,369.79,369.11,369.73,23180.0,350.4099,351.0079,350.3625,350.951,23180.0
2020-12-16 14:40:00,369.73,370.08,369.6,370.03,29147.0,350.951,351.2832,350.8276,351.2357,29147.0
2020-12-16 14:50:00,370.05,370.55,369.94,370.55,29034.0,351.2547,351.7293,351.1503,351.7293,29034.0
2020-12-16 15:00:00,370.59,370.59,369.88,369.93,18123.0,351.7673,351.7673,351.0933,351.1408,18123.0
2020-12-16 15:10:00,369.9,370.15,369.47,369.5,35879.0,351.1123,351.3496,350.7042,350.7327,35879.0
2020-12-16 15:20:00,369.5,369.78,369.43,369.58,37524.0,350.7327,350.9984,350.6662,350.8086,37524.0
2020-12-16 15:30:00,369.61,370.05,369.24,369.45,51322.0,350.8371,351.2547,350.4859,350.6852,51322.0
2020-12-16 15:40:00,369.4,369.85,369.35,369.83,38976.0,350.6377,351.0649,350.5903,351.0459,38976.0
2020-12-16 15:50:00,369.76,369.83,368.98,369.44,163776.0,350.9794,351.0459,350.2391,350.6757,163776.0
2020-12-17 09:30:00,370.31,370.58,369.8,370.27,70556.0,351.5015,351.7578,351.0174,351.4635,70556.0
2020-12-17 09:40:00,370.36,370.97,370.08,370.84,37526.0,351.549,352.128,351.2832,352.0046,37526.0
2020-12-17 09:50:00,370.82,370.86,370.21,370.39,26447.0,351.9856,352.0236,351.4066,351.5774,26447.0
2020-12-17 10:00:00,370.31,370.37,369.21,369.59,27750.0,351.5015,351.5585,350.4574,350.8181,27750.0
2020-12-17 10:10:00,369.61,370.1,369.58,369.63,17945.0,350.8371,351.3022,350.8086,350.856,17945.0
2020-12-17 10:20:00,369.63,369.65,368.77,369.45,32655.0,350.856,350.875,350.0397,350.6852,32655.0
2020-12-17 10:30:00,369.47,370.01,369.47,369.89,21020.0,350.7042,351.2167,350.7042,351.1028,21020.0
2020-12-17 10:40:00,369.89,369.89,369.15,369.22,15747.0,351.1028,351.1028,350.4004,350.4669,15747.0
2020-12-17 10:50:00,369.14,369.17,368.38,368.52,22733.0,350.3909,350.4194,349.6695,349.8024,22733.0
2020-12-17 11:00:00,368.58,369.01,368.0,368.94,60995.0,349.8594,350.2675,349.3088,350.2011,60995.0
2020-12-17 11:10:00,368.91,368.94,368.01,368.52,37080.0,350.1726,350.2011,349.3183,349.8024,37080.0
2020-12-17 11:20:00,368.52,369.06,368.31,368.75,30867.0,349.8024,350.315,349.6031,350.0207,30867.0
2020-12-17 11:30:00,368.7,369.44,368.7,369.31,26823.0,349.9733,350.6757,349.9733,350.5523,26823.0
2020-12-17 11:40:00,369.37,369.7,369.27,369.58,22222.0,350.6093,350.9225,350.5143,350.8086,22222.0
2020-12-17 11:50:00,369.53,369.73,369.31,369.67,21862.0,350.7611,350.951,350.5523,350.894,21862.0
2020-12-17 12:00:00,369.67,369.76,369.41,369.65,15693.0,350.894,350.9794,350.6472,350.875,15693.0
2020-12-17 12:10:00,369.6,370.0,369.57,369.76,21175.0,350.8276,351.2073,350.7991,350.9794,21175.0
2020-12-17 12:20:00,369.8,370.15,369.8,369.86,13964.0,351.0174,351.3496,351.0174,351.0744,13964.0
2020-12-17 12:30:00,369.82,369.94,369.45,369.6,27197.0,351.0364,351.1503,350.6852,350.8276,27197.0
2020-12-17 12:40:00,369.56,370.31,369.31,370.31,52003.0,350.7896,351.5015,350.5523,351.5015,52003.0
2020-12-17 12:50:00,370.31,370.43,370.11,370.24,14842.0,351.5015,351.6154,351.3117,351.4351,14842.0
2020-12-17 13:00:00,370.26,370.48,370.14,370.33,21613.0,351.454,351.6629,351.3401,351.5205,21613.0
2020-12-17 13:10:00,370.3,370.47,370.16,370.16,14028.0,351.492,351.6534,351.3591,351.3591,14028.0
2020-12-17 13:20:00,370.19,370.19,369.81,369.99,14582.0,351.3876,351.3876,351.0269,351.1978,14582.0
2020-12-17 13:30:00,369.97,370.1,369.76,370.1,9123.0,351.1788,351.3022,350.9794,351.3022,9123.0
2020-12-17 13:40:00,370.05,370.14,369.86,369.95,16152.0,351.2547,351.3401,351.0744,351.1598,16152.0
2020-12-17 13:50:00,369.95,370.09,369.81,369.91,26456.0,351.1598,351.2927,351.0269,351.1218,26456.0
2020-12-17 14:00:00,369.92,369.98,369.69,369.69,18771.0,351.1313,351.1883,350.913,350.913,18771.0
2020-12-17 14:10:00,369.67,369.95,369.49,369.78,28131.0,350.894,351.1598,350.7232,350.9984,28131.0
2020-12-17 14:20:00,369.81,369.99,369.65,369.73,21572.0,351.0269,351.1978,350.875,350.951,21572.0
2020-12-17 14:30:00,369.74,369.74,369.45,369.45,14616.0,350.9605,350.9605,350.6852,350.6852,14616.0
2020-12-17 14:40:00,369.46,369.58,369.42,369.5,13115.0,350.6947,350.8086,350.6567,350.7327,13115.0
2020-12-17 14:50:00,369.49,369.56,369.25,369.47,15315.0,350.7232,350.7896,350.4953,350.7042,15315.0
2020-12-17 15:00:00,369.49,369.58,369.15,369.15,18377.0,350.7232,350.8086,350.4004,350.4004,18377.0
2020-12-17 15:10:00,369.13,369.41,368.97,369.41,25105.0,350.3814,350.6472,350.2296,350.6472,25105.0
2020-12-17 15:20:00,369.4,369.71,369.36,369.36,22766.0,350.6377,350.932,350.5998,350.5998,22766.0
2020-12-17 15:30:00,369.39,369.7,369.2,369.5,20564.0,350.6282,350.9225,350.4479,350.7327,20564.0
2020-12-17 15:40:00,369.47,370.13,369.45,369.67,52532.0,350.7042,351.3307,350.6852,350.894,52532.0
2020-12-17 15:50:00,369.7,370.33,369.69,370.29,134471.0,350.9225,351.5205,350.913,351.4825,134471.0
2020-12-18 09:30:00,371.34,371.36,369.29,369.99,430464.0,352.4792,352.4982,350.5333,351.1978,430464.0
2020-12-18 09:40:00,370.15,370.3,369.61,370.0,21852.0,351.3496,351.492,350.8371,351.2073,21852.0
2020-12-18 09:50:00,369.99,370.76,369.4,369.65,26976.0,351.1978,351.9287,350.6377,350.875,26976.0
2020-12-18 10:00:00,369.71,369.98,369.08,369.65,44769.0,350.932,351.1883,350.334,350.875,44769.0
2020-12-18 10:10:00,369.66,369.81,368.9,369.1,28691.0,350.8845,351.0269,350.1631,350.353,28691.0
2020-12-18 10:20:00,369.11,369.58,368.95,369.01,25742.0,350.3625,350.8086,350.2106,350.2675,25742.0
2020-12-18 10:30:00,369.02,369.07,368.4,368.81,27060.0,350.277,350.3245,349.6885,350.0777,27060.0
2020-12-18 10:40:00,368.83,369.11,368.56,368.72,28950.0,350.0967,350.3625,349.8404,349.9923,28950.0
2020-12-18 10:50:00,368.69,369.29,368.69,368.94,24293.0,349.9638,350.5333,349.9638,350.2011,24293.0
2020-12-18 11:00:00,368.94,369.28,368.7,368.74,14274.0,350.2011,350.5238,349.9733,350.0113,14274.0
2020-12-18 11:10:00,368.69,368.78,368.02,368.38,35837.0,349.9638,350.0492,349.3278,349.6695,35837.0
2020-12-18 11:20:00,368.39,369.14,368.1,368.93,34522.0,349.679,350.3909,349.4038,350.1916,34522.0
2020-12-18 11:30:00,368.93,369.44,368.92,369.1,20371.0,350.1916,350.6757,350.1821,350.353,20371.0
2020-12-18 11:40:00,369.17,369.65,368.97,369.34,34765.0,350.4194,350.875,350.2296,350.5808,34765.0
2020-12-18 11:50:00,369.41,369.73,369.2,369.28,14715.0,350.6472,350.951,350.4479,350.5238,14715.0
2020-12-18 12:00:00,369.2,369.2,368.64,368.66,14015.0,350.4479,350.4479,349.9163,349.9353,14015.0
2020-12-18 12:10:00,368.61,368.69,368.25,368.56,15564.0,349.8879,349.9638,349.5461,349.8404,15564.0
2020-12-18 12:20:00,368.54,368.99,368.54,368.96,10620.0,349.8214,350.2486,349.8214,350.2201,10620.0
2020-12-18 12:30:00,368.95,369.45,368.95,369.3,11759.0,350.2106,350.6852,350.2106,350.5428,11759.0
2020-12-18 12:40:00,369.3,369.32,368.95,369.2,15819.0,350.5428,350.5618,350.2106,350.4479,15819.0
2020-12-18 12:50:00,369.18,369.41,369.05,369.28,9477.0,350.4289,350.6472,350.3055,350.5238,9477.0
2020-12-18 13:00:00,369.26,369.39,369.16,369.28,9418.0,350.5048,350.6282,350.4099,350.5238,9418.0
2020-12-18 13:10:00,369.28,369.37,369.0,369.01,12308.0,350.5238,350.6093,350.258,350.2675,12308.0
2020-12-18 13:20:00,368.9,368.9,368.5,368.59,19223.0,350.1631,350.1631,349.7834,349.8689,19223.0
2020-12-18 13:30:00,368.49,368.49,367.9,368.02,28684.0,349.7739,349.7739,349.2139,349.3278,28684.0
2020-12-18 13:40:00,368.03,368.3,367.74,368.13,28732.0,349.3373,349.5936,349.062,349.4322,28732.0
2020-12-18 13:50:00,368.07,368.25,367.93,368.22,28155.0,349.3753,349.5461,349.2424,349.5177,28155.0
2020-12-18 14:00:00,368.23,368.23,367.66,367.74,20874.0,349.5272,349.5272,348.9861,349.062,20874.0
2020-12-18 14:10:00,367.77,367.8,367.35,367.35,19301.0,349.0905,349.119,348.6919,348.6919,19301.0
2020-12-18 14:20:00,367.37,367.62,367.31,367.54,18394.0,348.7108,348.9481,348.6539,348.8722,18394.0
2020-12-18 14:30:00,367.53,367.89,367.49,367.84,17575.0,348.8627,349.2044,348.8247,349.157,17575.0
2020-12-18 14:40:00,367.83,367.96,367.6,367.85,19660.0,349.1475,349.2709,348.9292,349.1665,19660.0
2020-12-18 14:50:00,367.76,367.83,367.17,367.21,28814.0,349.081,349.1475,348.521,348.559,28814.0
2020-12-18 15:00:00,367.26,367.47,367.1,367.32,21189.0,348.6064,348.8058,348.4545,348.6634,21189.0
2020-12-18 15:10:00,367.27,367.36,366.92,367.0,33062.0,348.6159,348.7013,348.2837,348.3596,33062.0
2020-12-18 15:20:00,367.05,367.11,366.0,366.73,62055.0,348.4071,348.464,347.4104,348.1033,62055.0
2020-12-18 15:30:00,366.73,367.1,366.29,366.37,43762.0,348.1033,348.4545,347.6857,347.7616,43762.0
2020-12-18 15:40:00,366.25,367.06,366.01,367.06,83434.0,347.6477,348.4166,347.4199,348.4166,83434.0
2020-12-18 15:50:00,367.03,367.07,365.93,366.97,369471.0,348.3881,348.4261,347.344,348.3312,369471.0
2020-12-21 09:30:00,365.08,366.12,364.55,365.5,96543.0,346.5371,347.5243,346.0341,346.9358,96543.0
2020-12-21 09:40:00,365.32,365.61,364.0,364.15,34218.0,346.765,347.0402,345.512,345.6544,34218.0
2020-12-21 09:50:00,364.13,364.67,363.8,364.08,33848.0,345.6354,346.148,345.3222,345.5879,33848.0
2020-12-21 10:00:00,364.05,364.36,362.5,363.04,37593.0,345.5595,345.8537,344.0882,344.6008,37593.0
2020-12-21 10:10:00,363.15,363.49,362.34,362.99,43837.0,344.7052,345.0279,343.9363,344.5533,43837.0
2020-12-21 10:20:00,363.12,363.58,362.61,363.11,24354.0,344.6767,345.1133,344.1926,344.6672,24354.0
2020-12-21 10:30:00,363.13,363.33,362.43,363.16,39574.0,344.6862,344.876,344.0217,344.7147,39574.0
2020-12-21 10:40:00,363.06,363.19,362.23,362.29,29873.0,344.6197,344.7431,343.8319,343.8889,29873.0
2020-12-21 10:50:00,362.37,362.71,361.81,362.21,34161.0,343.9648,344.2875,343.4332,343.8129,34161.0
2020-12-21 11:00:00,362.13,362.74,361.91,362.47,41549.0,343.737,344.316,343.5282,344.0597,41549.0
2020-12-21 11:10:00,362.5,363.05,362.4,362.43,43722.0,344.0882,344.6103,343.9933,344.0217,43722.0
2020-12-21 11:20:00,362.5,363.25,362.43,363.12,22423.0,344.0882,344.8001,344.0217,344.6767,22423.0
2020-12-21 11:30:00,363.2,364.1,363.13,364.04,22092.0,344.7526,345.6069,344.6862,345.55,22092.0
2020-12-21 11:40:00,364.05,364.42,363.58,363.72,18957.0,345.5595,345.9107,345.1133,345.2462,18957.0
2020-12-21 11:50:00,363.72,364.0,363.33,363.41,13761.0,345.2462,345.512,344.876,344.952,13761.0
2020-12-21 12:00:00,363.44,363.62,363.34,363.47,31129.0,344.9804,345.1513,344.8855,345.0089,31129.0
2020-12-21 12:10:00,363.45,363.52,363.27,363.42,22082.0,344.9899,345.0564,344.8191,344.9615,22082.0
2020-12-21 12:20:00,363.45,363.8,363.3,363.79,30449.0,344.9899,345.3222,344.8476,345.3127,30449.0
2020-12-21 12:30:00,363.82,364.54,363.82,364.43,22192.0,345.3411,346.0246,345.3411,345.9202,22192.0
2020-12-21 12:40:00,364.47,364.67,364.1,364.59,14233.0,345.9581,346.148,345.6069,346.072,14233.0
2020-12-21 12:50:00,364.49,365.0,364.43,364.99,17850.0,345.9771,346.4612,345.9202,346.4517,17850.0
2020-12-21 13:00:00,364.96,365.1,364.66,364.95,13564.0,346.4232,346.5561,346.1385,346.4138,13564.0
2020-12-21 13:10:00,365.0,365.1,364.71,364.93,15967.0,346.4612,346.5561,346.1859,346.3948,15967.0
2020-12-21 13:20:00,364.94,365.0,364.6,364.85,22330.0,346.4043,346.4612,346.0815,346.3188,22330.0
2020-12-21 13:30:00,364.82,364.91,364.43,364.56,16745.0,346.2904,346.3758,345.9202,346.0436,16745.0
2020-12-21 13:40:00,364.53,364.68,364.22,364.49,30247.0,346.0151,346.1575,345.7208,345.9771,30247.0
2020-12-21 13:50:00,364.76,365.19,364.65,365.12,22114.0,346.2334,346.6416,346.129,346.5751,22114.0
2020-12-21 14:00:00,365.12,365.19,364.88,364.94,17758.0,346.5751,346.6416,346.3473,346.4043,17758.0
2020-12-21 14:10:00,364.97,365.25,364.75,365.14,17384.0,346.4327,346.6985,346.2239,346.5941,17384.0
2020-12-21 14:20:00,365.08,365.26,364.89,365.17,15861.0,346.5371,346.708,346.3568,346.6226,15861.0
2020-12-21 14:30:00,365.18,365.78,365.16,365.52,20201.0,346.6321,347.2016,346.6131,346.9548,20201.0
2020-12-21 14:40:00,365.53,365.56,365.3,365.37,16744.0,346.9643,346.9928,346.746,346.8124,16744.0
2020-12-21 14:50:00,365.43,365.43,365.21,365.21,15950.0,346.8694,346.8694,346.6605,346.6605,15950.0
2020-12-21 15:00:00,365.25,365.41,364.92,365.0,21891.0,346.6985,346.8504,346.3853,346.4612,21891.0
2020-12-21 15:10:00,365.04,365.06,364.76,364.82,17616.0,346.4992,346.5182,346.2334,346.2904,17616.0
2020-12-21 15:20:00,364.78,365.18,364.55,365.01,16012.0,346.2524,346.6321,346.0341,346.4707,16012.0
2020-12-21 15:30:00,365.1,365.16,364.69,365.16,34829.0,346.5561,346.6131,346.167,346.6131,34829.0
2020-12-21 15:40:00,365.15,365.25,364.7,364.7,33009.0,346.6036,346.6985,346.1764,346.1764,33009.0
2020-12-21 15:50:00,364.62,365.31,364.19,365.31,116664.0,346.1005,346.7555,345.6924,346.7555,116664.0
2020-12-22 09:30:00,364.26,364.76,362.6,363.51,82589.0,345.7588,346.2334,344.1831,345.0469,82589.0
2020-12-22 09:40:00,363.62,363.83,363.18,363.42,20746.0,345.1513,345.3506,344.7337,344.9615,20746.0
2020-12-22 09:50:00,363.36,363.37,362.47,362.71,29113.0,344.9045,344.914,344.0597,344.2875,29113.0
2020-12-22 10:00:00,362.65,362.65,361.3,361.94,54916.0,344.2306,344.2306,342.9491,343.5566,54916.0
2020-12-22 10:10:00,361.93,361.93,361.06,361.1,43961.0,343.5471,343.5471,342.7213,342.7593,43961.0
2020-12-22 10:20:00,361.06,362.43,360.75,362.43,64777.0,342.7213,344.0217,342.4271,344.0217,64777.0
2020-12-22 10:30:00,362.38,362.69,362.13,362.35,22399.0,343.9743,344.2685,343.737,343.9458,22399.0
2020-12-22 10:40:00,362.39,362.74,362.06,362.45,34396.0,343.9838,344.316,343.6705,344.0407,34396.0
2020-12-22 10:50:00,362.58,362.67,362.16,362.19,13431.0,344.1641,344.2496,343.7655,343.7939,13431.0
2020-12-22 11:00:00,362.23,362.28,361.5,362.03,25742.0,343.8319,343.8794,343.139,343.6421,25742.0
2020-12-22 11:10:00,362.13,362.69,362.06,362.54,13831.0,343.737,344.2685,343.6705,344.1262,13831.0
2020-12-22 11:20:00,362.65,362.76,362.43,362.63,17162.0,344.2306,344.335,344.0217,344.2116,17162.0
2020-12-22 11:30:00,362.61,362.69,361.5,361.5,22188.0,344.1926,344.2685,343.139,343.139,22188.0
2020-12-22 11:40:00,361.53,361.57,360.8,361.22,28022.0,343.1675,343.2054,342.4745,342.8732,28022.0
2020-12-22 11:50:00,361.14,362.02,360.93,362.02,17046.0,342.7973,343.6326,342.5979,343.6326,17046.0
2020-12-22 12:00:00,362.01,362.21,361.87,362.18,14947.0,343.6231,343.8129,343.4902,343.7844,14947.0
2020-12-22 12:10:00,362.19,362.61,362.19,362.41,16151.0,343.7939,344.1926,343.7939,344.0028,16151.0
2020-12-22 12:20:00,362.49,362.71,362.32,362.39,14873.0,344.0787,344.2875,343.9173,343.9838,14873.0
2020-12-22 12:30:00,362.37,362.49,361.91,362.08,11808.0,343.9648,344.0787,343.5282,343.6895,11808.0
2020-12-22 12:40:00,362.05,362.05,361.61,361.7,12783.0,343.661,343.661,343.2434,343.3288,12783.0
2020-12-22 12:50:00,361.7,361.83,361.2,361.4,19441.0,343.3288,343.4522,342.8542,343.0441,19441.0
2020-12-22 13:00:00,361.46,361.99,361.46,361.75,16144.0,343.101,343.6041,343.101,343.3763,16144.0
2020-12-22 13:10:00,361.92,362.23,361.86,362.11,17450.0,343.5376,343.8319,343.4807,343.718,17450.0
2020-12-22 13:20:00,362.11,362.3,361.94,362.03,14590.0,343.718,343.8983,343.5566,343.6421,14590.0
2020-12-22 13:30:00,362.11,362.25,361.39,361.89,20716.0,343.718,343.8509,343.0346,343.5092,20716.0
2020-12-22 13:40:00,361.92,362.13,361.59,361.81,18472.0,343.5376,343.737,343.2244,343.4332,18472.0
2020-12-22 13:50:00,361.86,361.88,361.28,361.43,27160.0,343.4807,343.4997,342.9302,343.0725,27160.0
2020-12-22 14:00:00,361.41,361.75,361.25,361.62,22520.0,343.0536,343.3763,342.9017,343.2529,22520.0
2020-12-22 14:10:00,361.64,362.02,361.62,362.0,14366.0,343.2719,343.6326,343.2529,343.6136,14366.0
2020-12-22 14:20:00,361.92,362.03,361.54,361.6,17260.0,343.5376,343.6421,343.1769,343.2339,17260.0
2020-12-22 14:30:00,361.67,361.67,361.25,361.31,14229.0,343.3003,343.3003,342.9017,342.9586,14229.0
2020-12-22 14:40:00,361.3,361.38,361.03,361.34,12159.0,342.9491,343.0251,342.6929,342.9871,12159.0
2020-12-22 14:50:00,361.43,361.47,361.17,361.2,14041.0,343.0725,343.1105,342.8257,342.8542,14041.0
2020-12-22 15:00:00,361.27,361.32,360.76,360.77,29401.0,342.9207,342.9681,342.4366,342.4461,29401.0
2020-12-22 15:10:00,360.82,361.07,360.75,361.06,21299.0,342.4935,342.7308,342.4271,342.7213,21299.0
2020-12-22 15:20:00,361.03,361.18,360.79,360.93,22066.0,342.6929,342.8352,342.465,342.5979,22066.0
2020-12-22 15:30:00,360.92,361.06,360.79,360.79,29533.0,342.5884,342.7213,342.465,342.465,29533.0
2020-12-22 15:40:00,360.75,361.75,360.61,361.4,44901.0,342.4271,343.3763,342.2942,343.0441,44901.0
2020-12-22 15:50:00,361.4,362.24,361.37,362.09,112474.0,343.0441,343.8414,343.0156,343.699,112474.0
2020-12-23 09:30:00,362.22,363.1,361.41,361.82,66077.0,343.8224,344.6577,343.0536,343.4427,66077.0
2020-12-23 09:40:00,361.69,361.77,360.82,361.15,28589.0,343.3193,343.3953,342.4935,342.8068,28589.0
2020-12-23 09:50:00,361.08,361.58,360.81,360.97,32284.0,342.7403,343.2149,342.484,342.6359,32284.0
2020-12-23 10:00:00,361.03,361.12,360.38,360.62,22508.0,342.6929,342.7783,342.0759,342.3037,22508.0
2020-12-23 10:10:00,360.72,360.98,360.59,360.78,20268.0,342.3986,342.6454,342.2752,342.4555,20268.0
2020-12-23 10:20:00,360.72,361.77,360.72,361.72,21786.0,342.3986,343.3953,342.3986,343.3478,21786.0
2020-12-23 10:30:00,361.67,361.67,361.15,361.29,22656.0,343.3003,343.3003,342.8068,342.9396,22656.0
2020-12-23 10:40:00,361.22,361.22,360.21,360.32,37754.0,342.8732,342.8732,341.9145,342.0189,37754.0
2020-12-23 10:50:00,360.31,360.75,360.3,360.61,23339.0,342.0094,342.4271,341.9999,342.2942,23339.0
2020-12-23 11:00:00,360.66,360.75,359.5,359.77,55073.0,342.3416,342.4271,341.2406,341.4968,55073.0
2020-12-23 11:10:00,359.77,360.15,359.61,359.68,33623.0,341.4968,341.8575,341.345,341.4114,33623.0
2020-12-23 11:20:00,359.74,359.95,359.52,359.92,24087.0,341.4684,341.6677,341.2595,341.6392,24087.0
2020-12-23 11:30:00,359.96,360.12,359.78,360.04,20519.0,341.6772,341.8291,341.5063,341.7531,20519.0
2020-12-23 11:40:00,360.07,360.7,359.94,360.7,23352.0,341.7816,342.3796,341.6582,342.3796,23352.0
2020-12-23 11:50:00,360.88,361.08,360.87,360.9,23188.0,342.5505,342.7403,342.541,342.5695,23188.0
2020-12-23 12:00:00,360.91,361.14,360.85,361.09,22336.0,342.5789,342.7973,342.522,342.7498,22336.0
2020-12-23 12:10:00,361.05,361.34,361.0,361.29,21450.0,342.7118,342.9871,342.6644,342.9396,21450.0
2020-12-23 12:20:00,361.32,361.5,361.26,361.26,15040.0,342.9681,343.139,342.9112,342.9112,15040.0
2020-12-23 12:30:00,361.24,361.56,361.24,361.51,12662.0,342.8922,343.1959,342.8922,343.1485,12662.0
2020-12-23 12:40:00,361.47,361.72,361.34,361.56,13237.0,343.1105,343.3478,342.9871,343.1959,13237.0
2020-12-23 12:50:00,361.43,361.5,361.29,361.47,13193.0,343.0725,343.139,342.9396,343.1105,13193.0
2020-12-23 13:00:00,361.51,361.82,361.42,361.82,19695.0,343.1485,343.4427,343.063,343.4427,19695.0
2020-12-23 13:10:00,361.76,361.88,361.66,361.83,16758.0,343.3858,343.4997,343.2909,343.4522,16758.0
2020-12-23 13:20:00,361.84,362.21,361.84,362.1,22655.0,343.4617,343.8129,343.4617,343.7085,22655.0
2020-12-23 13:30:00,362.18,362.44,362.03,362.38,23756.0,343.7844,344.0312,343.6421,343.9743,23756.0
2020-12-23 13:40:00,362.37,362.45,361.75,361.75,27761.0,343.9648,344.0407,343.3763,343.3763,27761.0
2020-12-23 13:50:00,361.78,361.82,361.06,361.15,16931.0,343.4048,343.4427,342.7213,342.8068,16931.0
2020-12-23 14:00:00,361.22,361.63,361.19,361.58,16005.0,342.8732,343.2624,342.8447,343.2149,16005.0
2020-12-23 14:10:00,361.54,361.57,361.22,361.42,13618.0,343.1769,343.2054,342.8732,343.063,13618.0
2020-12-23 14:20:00,361.44,361.45,361.15,361.18,10945.0,343.082,343.0915,342.8068,342.8352,10945.0
2020-12-23 14:30:00,361.11,361.35,361.02,361.35,19952.0,342.7688,342.9966,342.6834,342.9966,19952.0
2020-12-23 14:40:00,361.37,361.5,361.22,361.43,13700.0,343.0156,343.139,342.8732,343.0725,13700.0
2020-12-23 14:50:00,361.43,362.47,361.41,362.47,36634.0,343.0725,344.0597,343.0536,344.0597,36634.0
2020-12-23 15:00:00,362.44,362.71,362.38,362.65,19841.0,344.0312,344.2875,343.9743,344.2306,19841.0
2020-12-23 15:10:00,362.63,362.9,362.63,362.75,19074.0,344.2116,344.4679,344.2116,344.3255,19074.0
2020-12-23 15:20:00,362.79,362.87,362.63,362.8,20316.0,344.3635,344.4394,344.2116,344.373,20316.0
2020-12-23 15:30:00,362.75,362.95,362.63,362.72,22975.0,344.3255,344.5153,344.2116,344.297,22975.0
2020-12-23 15:40:00,362.73,362.83,362.33,362.48,23552.0,344.3065,344.4014,343.9268,344.0692,23552.0
2020-12-23 15:50:00,362.46,362.71,361.7,361.7,103581.0,344.0502,344.2875,343.3288,343.3288,103581.0
2020-12-24 09:30:00,361.41,362.64,361.4,362.01,45647.0,343.0536,344.2211,343.0441,343.6231,45647.0
2020-12-24 09:40:00,362.15,363.07,361.93,362.3,25665.0,343.756,344.6292,343.5471,343.8983,25665.0
2020-12-24 09:50:00,362.26,362.48,362.03,362.15,13755.0,343.8604,344.0692,343.6421,343.756,13755.0
2020-12-24 10:00:00,362.21,362.81,362.21,362.65,18986.0,343.8129,344.3824,343.8129,344.2306,18986.0
2020-12-24 10:10:00,362.78,362.96,362.55,362.87,19317.0,344.354,344.5248,344.1356,344.4394,19317.0
2020-12-24 10:20:00,362.93,363.1,362.69,362.85,25855.0,344.4963,344.6577,344.2685,344.4204,25855.0
2020-12-24 10:30:00,362.79,363.4,362.69,363.35,18817.0,344.3635,344.9425,344.2685,344.895,18817.0
2020-12-24 10:40:00,363.31,363.97,363.3,363.7,28619.0,344.857,345.4835,344.8476,345.2272,28619.0
2020-12-24 10:50:00,363.72,363.84,363.6,363.76,23661.0,345.2462,345.3601,345.1323,345.2842,23661.0
2020-12-24 11:00:00,363.79,364.48,363.76,364.44,37065.0,345.3127,345.9676,345.2842,345.9297,37065.0
2020-12-24 11:10:00,364.36,364.99,364.3,364.86,22421.0,345.8537,346.4517,345.7968,346.3283,22421.0
2020-12-24 11:20:00,364.89,365.34,364.24,364.39,26154.0,346.3568,346.7839,345.7398,345.8822,26154.0
2020-12-24 11:30:00,364.36,364.56,364.25,364.5,22850.0,345.8537,346.0436,345.7493,345.9866,22850.0
2020-12-24 11:40:00,364.41,364.47,364.1,364.27,20706.0,345.9012,345.9581,345.6069,345.7683,20706.0
2020-12-24 11:50:00,364.27,364.3,363.8,364.1,22428.0,345.7683,345.7968,345.3222,345.6069,22428.0
2020-12-24 12:00:00,364.12,364.12,363.36,363.89,16979.0,345.6259,345.6259,344.9045,345.4076,16979.0
2020-12-24 12:10:00,363.93,364.31,363.92,364.27,12920.0,345.4456,345.8063,345.4361,345.7683,12920.0
2020-12-24 12:20:00,364.26,364.54,364.15,364.42,23476.0,345.7588,346.0246,345.6544,345.9107,23476.0
2020-12-24 12:30:00,364.46,364.47,363.91,364.3,27584.0,345.9486,345.9581,345.4266,345.7968,27584.0
2020-12-24 12:40:00,364.29,364.96,364.25,364.96,24342.0,345.7873,346.4232,345.7493,346.4232,24342.0
2020-12-24 12:50:00,364.96,365.08,364.35,364.57,72757.0,346.4232,346.5371,345.8442,346.0531,72757.0
2020-12-28 09:30:00,365.5,366.72,365.07,366.34,67879.0,346.9358,348.0939,346.5277,347.7332,67879.0
2020-12-28 09:40:00,366.4,367.1,366.15,366.45,36763.0,347.7901,348.4545,347.5528,347.8376,36763.0
2020-12-28 09:50:00,366.46,366.46,365.37,365.5,35586.0,347.8471,347.8471,346.8124,346.9358,35586.0
2020-12-28 10:00:00,365.56,366.24,365.14,366.19,31485.0,346.9928,347.6382,346.5941,347.5908,31485.0
2020-12-28 10:10:00,366.19,367.32,366.05,367.31,32539.0,347.5908,348.6634,347.4579,348.6539,32539.0
2020-12-28 10:20:00,367.23,367.5,366.11,366.6,32310.0,348.5779,348.8342,347.5148,347.9799,32310.0
2020-12-28 10:30:00,366.63,366.7,366.14,366.34,17496.0,348.0084,348.0749,347.5433,347.7332,17496.0
2020-12-28 10:40:00,366.34,366.57,365.72,365.87,14071.0,347.7332,347.9515,347.1446,347.287,14071.0
2020-12-28 10:50:00,365.9,366.32,365.76,366.06,18449.0,347.3155,347.7142,347.1826,347.4674,18449.0
2020-12-28 11:00:00,366.05,366.39,365.85,365.96,23968.0,347.4579,347.7806,347.268,347.3725,23968.0
2020-12-28 11:10:00,366.0,366.54,365.42,366.52,39937.0,347.4104,347.923,346.8599,347.904,39937.0
2020-12-28 11:20:00,366.52,367.3,366.42,367.25,46179.0,347.904,348.6444,347.8091,348.5969,46179.0
2020-12-28 11:30:00,367.26,367.59,367.17,367.56,45567.0,348.6064,348.9197,348.521,348.8912,45567.0
2020-12-28 11:40:00,367.59,367.93,367.52,367.92,30258.0,348.9197,349.2424,348.8532,349.2329,30258.0
2020-12-28 11:50:00,367.93,368.87,367.93,368.42,49087.0,349.2424,350.1346,349.2424,349.7075,49087.0
2020-12-28 12:00:00,368.42,369.12,368.31,369.1,53695.0,349.7075,350.372,349.6031,350.353,53695.0
2020-12-28 12:10:00,369.11,369.71,369.03,369.63,39015.0,350.3625,350.932,350.2865,350.856,39015.0
2020-12-28 12:20:00,369.66,370.5,369.25,370.39,47576.0,350.8845,351.6819,350.4953,351.5774,47576.0
2020-12-28 12:30:00,370.41,370.64,369.85,370.19,47289.0,351.5964,351.8147,351.0649,351.3876,47289.0
2020-12-28 12:40:00,370.19,370.91,370.08,370.38,48110.0,351.3876,352.071,351.2832,351.568,48110.0
2020-12-28 12:50:00,370.47,371.06,370.25,370.76,43808.0,351.6534,352.2134,351.4446,351.9287,43808.0
2020-12-28 13:00:00,370.79,371.39,370.76,370.82,55039.0,351.9571,352.5267,351.9287,351.9856,55039.0
2020-12-28 13:10:00,370.82,371.68,370.82,371.24,39404.0,351.9856,352.8019,351.9856,352.3843,39404.0
2020-12-28 13:20:00,371.23,371.69,371.01,371.6,97112.0,352.3748,352.8114,352.166,352.726,97112.0
2020-12-28 13:30:00,371.63,371.69,370.68,370.68,39997.0,352.7545,352.8114,351.8527,351.8527,39997.0
2020-12-28 13:40:00,370.65,370.77,369.93,369.97,49016.0,351.8242,351.9381,351.1408,351.1788,49016.0
2020-12-28 13:50:00,370.0,370.68,370.0,370.6,26510.0,351.2073,351.8527,351.2073,351.7768,26510.0
2020-12-28 14:00:00,370.63,370.65,369.5,369.87,40480.0,351.8053,351.8242,350.7327,351.0839,40480.0
2020-12-28 14:10:00,369.87,370.12,369.63,370.12,25114.0,351.0839,351.3212,350.856,351.3212,25114.0
2020-12-28 14:20:00,370.08,370.76,370.07,370.73,25550.0,351.2832,351.9287,351.2737,351.9002,25550.0
2020-12-28 14:30:00,370.75,370.76,370.42,370.66,18211.0,351.9192,351.9287,351.6059,351.8337,18211.0
2020-12-28 14:40:00,370.64,370.88,370.41,370.53,20395.0,351.8147,352.0426,351.5964,351.7103,20395.0
2020-12-28 14:50:00,370.52,370.91,370.35,370.62,20360.0,351.7008,352.071,351.5395,351.7958,20360.0
2020-12-28 15:00:00,370.54,370.67,370.25,370.33,23800.0,351.7198,351.8432,351.4446,351.5205,23800.0
2020-12-28 15:10:00,370.34,370.68,370.26,370.5,22789.0,351.53,351.8527,351.454,351.6819,22789.0
2020-12-28 15:20:00,370.54,370.55,370.24,370.25,22183.0,351.7198,351.7293,351.4351,351.4446,22183.0
2020-12-28 15:30:00,370.31,370.68,370.24,370.5,30465.0,351.5015,351.8527,351.4351,351.6819,30465.0
2020-12-28 15:40:00,370.5,370.89,370.27,370.89,47288.0,351.6819,352.0521,351.4635,352.0521,47288.0
2020-12-28 15:50:00,370.91,371.22,370.87,371.1,127882.0,352.071,352.3653,352.0331,352.2514,127882.0
2020-12-29 09:30:00,372.0,373.26,371.59,372.61,81045.0,353.1057,354.3017,352.7165,353.6847,81045.0
2020-12-29 09:40:00,372.7,373.0,371.51,372.32,65060.0,353.7701,354.0549,352.6406,353.4094,65060.0
2020-12-29 09:50:00,372.41,373.14,372.24,372.81,54559.0,353.4948,354.1878,353.3335,353.8745,54559.0
2020-12-29 10:00:00,372.74,372.92,371.89,372.08,37156.0,353.8081,353.9789,353.0013,353.1816,37156.0
2020-12-29 10:10:00,372.04,372.63,371.97,372.08,31170.0,353.1436,353.7037,353.0772,353.1816,31170.0
2020-12-29 10:20:00,372.05,372.1,371.3,371.45,65014.0,353.1531,353.2006,352.4412,352.5836,65014.0
2020-12-29 10:30:00,371.47,371.85,371.14,371.16,38265.0,352.6026,352.9633,352.2894,352.3083,38265.0
2020-12-29 10:40:00,371.14,371.49,370.58,370.99,39249.0,352.2894,352.6216,351.7578,352.147,39249.0
2020-12-29 10:50:00,370.99,371.0,370.53,370.62,34565.0,352.147,352.1565,351.7103,351.7958,34565.0
2020-12-29 11:00:00,370.64,370.96,370.26,370.75,37466.0,351.8147,352.1185,351.454,351.9192,37466.0
2020-12-29 11:10:00,370.75,371.22,370.69,371.18,17518.0,351.9192,352.3653,351.8622,352.3273,17518.0
2020-12-29 11:20:00,371.29,371.85,371.29,371.74,15988.0,352.4317,352.9633,352.4317,352.8589,15988.0
2020-12-29 11:30:00,371.81,372.12,371.6,371.6,12904.0,352.9253,353.2196,352.726,352.726,12904.0
2020-12-29 11:40:00,371.59,371.71,371.0,371.25,27316.0,352.7165,352.8304,352.1565,352.3938,27316.0
2020-12-29 11:50:00,371.29,371.29,370.7,371.11,17322.0,352.4317,352.4317,351.8717,352.2609,17322.0
2020-12-29 12:00:00,371.09,371.56,370.88,371.56,19728.0,352.2419,352.688,352.0426,352.688,19728.0
2020-12-29 12:10:00,371.51,372.35,371.38,372.32,29028.0,352.6406,353.4379,352.5172,353.4094,29028.0
2020-12-29 12:20:00,372.4,372.4,371.43,371.43,15886.0,353.4854,353.4854,352.5646,352.5646,15886.0
2020-12-29 12:30:00,371.26,371.26,370.74,370.93,17495.0,352.4033,352.4033,351.9097,352.09,17495.0
2020-12-29 12:40:00,370.9,371.2,370.9,371.1,15302.0,352.0615,352.3463,352.0615,352.2514,15302.0
2020-12-29 12:50:00,370.99,371.37,370.91,371.1,15439.0,352.147,352.5077,352.071,352.2514,15439.0
2020-12-29 13:00:00,371.06,371.1,370.9,370.94,15781.0,352.2134,352.2514,352.0615,352.0995,15781.0
2020-12-29 13:10:00,370.9,371.22,370.9,371.0,12729.0,352.0615,352.3653,352.0615,352.1565,12729.0
2020-12-29 13:20:00,371.01,371.24,370.76,371.22,21472.0,352.166,352.3843,351.9287,352.3653,21472.0
2020-12-29 13:30:00,371.13,371.24,370.92,371.03,19037.0,352.2799,352.3843,352.0805,352.1849,19037.0
2020-12-29 13:40:00,371.03,371.33,370.99,371.21,15978.0,352.1849,352.4697,352.147,352.3558,15978.0
2020-12-29 13:50:00,371.19,371.64,371.14,371.27,13665.0,352.3368,352.764,352.2894,352.4128,13665.0
2020-12-29 14:00:00,371.23,371.24,371.0,371.02,18084.0,352.3748,352.3843,352.1565,352.1754,18084.0
2020-12-29 14:10:00,371.0,371.34,371.0,371.26,43386.0,352.1565,352.4792,352.1565,352.4033,43386.0
2020-12-29 14:20:00,371.26,371.62,371.25,371.5,17234.0,352.4033,352.745,352.3938,352.6311,17234.0
2020-12-29 14:30:00,371.5,371.85,371.49,371.78,25339.0,352.6311,352.9633,352.6216,352.8968,25339.0
2020-12-29 14:40:00,371.76,372.03,371.7,371.87,21169.0,352.8779,353.1341,352.8209,352.9823,21169.0
2020-12-29 14:50:00,371.93,372.14,371.8,371.91,14887.0,353.0392,353.2386,352.9158,353.0202,14887.0
2020-12-29 15:00:00,371.89,371.97,371.17,371.54,22015.0,353.0013,353.0772,352.3178,352.669,22015.0
2020-12-29 15:10:00,371.6,371.76,371.3,371.66,15229.0,352.726,352.8779,352.4412,352.7829,15229.0
2020-12-29 15:20:00,371.7,372.41,371.61,372.28,19728.0,352.8209,353.4948,352.7355,353.3715,19728.0
2020-12-29 15:30:00,372.29,372.56,372.09,372.29,28347.0,353.3809,353.6372,353.1911,353.3809,28347.0
2020-12-29 15:40:00,372.25,372.68,372.25,372.51,41005.0,353.343,353.7511,353.343,353.5898,41005.0
2020-12-29 15:50:00,372.56,373.06,372.38,372.84,141982.0,353.6372,354.1118,353.4664,353.903,141982.0
2020-12-30 09:30:00,374.2,374.87,373.77,374.63,101952.0,355.1939,355.8299,354.7858,355.6021,101952.0
2020-12-30 09:40:00,374.52,374.96,373.94,374.95,29276.0,355.4977,355.9153,354.9471,355.9058,29276.0
2020-12-30 09:50:00,374.87,375.0,373.66,373.77,27928.0,355.8299,355.9533,354.6814,354.7858,27928.0
2020-12-30 10:00:00,373.83,374.48,373.74,374.07,20981.0,354.8427,355.4597,354.7573,355.0705,20981.0
2020-12-30 10:10:00,374.07,374.33,373.75,374.25,26235.0,355.0705,355.3173,354.7668,355.2414,26235.0
2020-12-30 10:20:00,374.3,374.64,374.09,374.31,28729.0,355.2889,355.6116,355.0895,355.2983,28729.0
2020-12-30 10:30:00,374.38,374.95,374.38,374.38,20733.0,355.3648,355.9058,355.3648,355.3648,20733.0
2020-12-30 10:40:00,374.43,374.56,373.98,374.0,23760.0,355.4123,355.5356,354.9851,355.0041,23760.0
2020-12-30 10:50:00,374.0,374.4,374.0,374.24,15865.0,355.0041,355.3838,355.0041,355.2319,15865.0
2020-12-30 11:00:00,374.25,374.7,374.06,374.42,17584.0,355.2414,355.6685,355.061,355.4028,17584.0
2020-12-30 11:10:00,374.33,374.55,374.06,374.15,9617.0,355.3173,355.5262,355.061,355.1465,9617.0
2020-12-30 11:20:00,374.08,374.75,374.08,374.37,23387.0,355.08,355.716,355.08,355.3553,23387.0
2020-12-30 11:30:00,374.41,374.59,374.37,374.5,16415.0,355.3933,355.5641,355.3553,355.4787,16415.0
2020-12-30 11:40:00,374.49,374.5,374.29,374.45,10962.0,355.4692,355.4787,355.2794,355.4312,10962.0
2020-12-30 11:50:00,374.46,375.44,374.45,375.2,38697.0,355.4407,356.371,355.4312,356.1431,38697.0
2020-12-30 12:00:00,375.23,375.86,375.15,375.15,27914.0,356.1716,356.7696,356.0957,356.0957,27914.0
2020-12-30 12:10:00,375.07,375.45,375.07,375.45,24526.0,356.0197,356.3804,356.0197,356.3804,24526.0
2020-12-30 12:20:00,375.48,375.55,375.09,375.22,16622.0,356.4089,356.4754,356.0387,356.1621,16622.0
2020-12-30 12:30:00,375.17,375.42,375.17,375.23,20098.0,356.1147,356.352,356.1147,356.1716,20098.0
2020-12-30 12:40:00,375.23,375.3,374.87,375.11,24661.0,356.1716,356.2381,355.8299,356.0577,24661.0
2020-12-30 12:50:00,375.1,375.23,374.94,375.02,14057.0,356.0482,356.1716,355.8963,355.9723,14057.0
2020-12-30 13:00:00,375.08,375.08,374.29,374.29,19189.0,356.0292,356.0292,355.2794,355.2794,19189.0
2020-12-30 13:10:00,374.3,374.78,374.1,374.6,16653.0,355.2889,355.7445,355.099,355.5736,16653.0
2020-12-30 13:20:00,374.62,374.64,374.4,374.42,15984.0,355.5926,355.6116,355.3838,355.4028,15984.0
2020-12-30 13:30:00,374.43,374.66,374.36,374.45,15674.0,355.4123,355.6306,355.3458,355.4312,15674.0
2020-12-30 13:40:00,374.46,374.55,374.4,374.44,16229.0,355.4407,355.5262,355.3838,355.4217,16229.0
2020-12-30 13:50:00,374.47,374.49,373.89,373.89,19358.0,355.4502,355.4692,354.8997,354.8997,19358.0
2020-12-30 14:00:00,373.94,373.94,373.28,373.46,24449.0,354.9471,354.9471,354.3207,354.4915,24449.0
2020-12-30 14:10:00,373.49,373.82,373.4,373.6,20364.0,354.52,354.8332,354.4346,354.6244,20364.0
2020-12-30 14:20:00,373.57,373.85,373.56,373.81,10884.0,354.5959,354.8617,354.5864,354.8237,10884.0
2020-12-30 14:30:00,373.79,374.31,373.78,374.23,18099.0,354.8048,355.2983,354.7953,355.2224,18099.0
2020-12-30 14:40:00,374.24,374.24,373.93,373.98,7004.0,355.2319,355.2319,354.9376,354.9851,7004.0
2020-12-30 14:50:00,373.95,374.15,373.8,374.15,11025.0,354.9566,355.1465,354.8142,355.1465,11025.0
2020-12-30 15:00:00,374.12,374.16,373.94,374.14,12612.0,355.118,355.156,354.9471,355.137,12612.0
2020-12-30 15:10:00,374.11,374.11,373.53,373.71,11104.0,355.1085,355.1085,354.558,354.7288,11104.0
2020-12-30 15:20:00,373.65,373.82,373.54,373.78,16444.0,354.6719,354.8332,354.5675,354.7953,16444.0
2020-12-30 15:30:00,373.81,373.91,373.68,373.85,18495.0,354.8237,354.9187,354.7003,354.8617,18495.0
2020-12-30 15:40:00,373.89,374.27,373.83,374.27,31652.0,354.8997,355.2604,354.8427,355.2604,31652.0
2020-12-30 15:50:00,374.3,374.89,374.18,374.49,125736.0,355.2889,355.8489,355.1749,355.4692,125736.0
2020-12-31 09:30:00,374.8,374.99,373.45,373.84,55205.0,355.7635,355.9438,354.482,354.8522,55205.0
2020-12-31 09:40:00,373.96,373.99,373.25,373.59,25762.0,354.9661,354.9946,354.2922,354.6149,25762.0
2020-12-31 09:50:00,373.5,374.3,373.5,374.07,19377.0,354.5295,355.2889,354.5295,355.0705,19377.0
2020-12-31 10:00:00,374.09,374.58,373.9,374.57,14492.0,355.0895,355.5546,354.9092,355.5451,14492.0
2020-12-31 10:10:00,374.52,374.54,374.1,374.31,14761.0,355.4977,355.5167,355.099,355.2983,14761.0
2020-12-31 10:20:00,374.29,374.32,373.76,373.8,20670.0,355.2794,355.3078,354.7763,354.8142,20670.0
2020-12-31 10:30:00,373.75,373.89,373.31,373.5,27928.0,354.7668,354.8997,354.3491,354.5295,27928.0
2020-12-31 10:40:00,373.5,373.93,373.43,373.56,11753.0,354.5295,354.9376,354.463,354.5864,11753.0
2020-12-31 10:50:00,373.61,373.77,373.23,373.27,15144.0,354.6339,354.7858,354.2732,354.3112,15144.0
2020-12-31 11:00:00,373.28,373.84,373.23,373.6,16943.0,354.3207,354.8522,354.2732,354.6244,16943.0
2020-12-31 11:10:00,373.76,373.86,373.31,373.36,12958.0,354.7763,354.8712,354.3491,354.3966,12958.0
2020-12-31 11:20:00,373.5,373.62,372.96,373.05,13227.0,354.5295,354.6434,354.0169,354.1023,13227.0
2020-12-31 11:30:00,373.07,373.19,372.72,373.07,25658.0,354.1213,354.2352,353.7891,354.1213,25658.0
2020-12-31 11:40:00,373.13,373.26,373.0,373.03,18502.0,354.1783,354.3017,354.0549,354.0834,18502.0
2020-12-31 11:50:00,373.0,373.13,372.46,372.68,19905.0,354.0549,354.1783,353.5423,353.7511,19905.0
2020-12-31 12:00:00,372.78,372.94,372.71,372.8,10228.0,353.8461,353.9979,353.7796,353.865,10228.0
2020-12-31 12:10:00,372.72,372.98,372.72,372.88,12435.0,353.7891,354.0359,353.7891,353.941,12435.0
2020-12-31 12:20:00,372.84,372.91,372.63,372.76,11511.0,353.903,353.9695,353.7037,353.8271,11511.0
2020-12-31 12:30:00,372.74,373.16,372.74,372.97,14764.0,353.8081,354.2068,353.8081,354.0264,14764.0
2020-12-31 12:40:00,372.94,373.12,372.9,372.96,8289.0,353.9979,354.1688,353.96,354.0169,8289.0
2020-12-31 12:50:00,372.95,373.06,372.89,372.99,8781.0,354.0074,354.1118,353.9505,354.0454,8781.0
2020-12-31 13:00:00,372.93,373.0,372.79,372.93,9527.0,353.9884,354.0549,353.8555,353.9884,9527.0
2020-12-31 13:10:00,372.97,373.04,372.83,373.04,8595.0,354.0264,354.0928,353.8935,354.0928,8595.0
2020-12-31 13:20:00,373.0,373.09,372.94,373.0,17540.0,354.0549,354.1403,353.9979,354.0549,17540.0
2020-12-31 13:30:00,373.0,373.3,372.96,373.3,11674.0,354.0549,354.3396,354.0169,354.3396,11674.0
2020-12-31 13:40:00,373.25,373.45,373.22,373.38,14469.0,354.2922,354.482,354.2637,354.4156,14469.0
2020-12-31 13:50:00,373.35,373.58,373.35,373.42,15071.0,354.3871,354.6054,354.3871,354.4535,15071.0
2020-12-31 14:00:00,373.43,373.54,373.31,373.48,12176.0,354.463,354.5675,354.3491,354.5105,12176.0
2020-12-31 14:10:00,373.48,374.1,373.46,374.01,25793.0,354.5105,355.099,354.4915,355.0136,25793.0
2020-12-31 14:20:00,374.0,374.06,373.71,373.93,10798.0,355.0041,355.061,354.7288,354.9376,10798.0
2020-12-31 14:30:00,373.84,374.13,373.81,374.03,13611.0,354.8522,355.1275,354.8237,355.0326,13611.0
2020-12-31 14:40:00,374.04,374.37,374.04,374.26,19122.0,355.0421,355.3553,355.0421,355.2509,19122.0
2020-12-31 14:50:00,374.27,374.99,374.23,374.93,18886.0,355.2604,355.9438,355.2224,355.8869,18886.0
2020-12-31 15:00:00,374.96,375.0,374.62,374.9,16987.0,355.9153,355.9533,355.5926,355.8584,16987.0
2020-12-31 15:10:00,374.84,375.15,374.71,375.1,22679.0,355.8014,356.0957,355.678,356.0482,22679.0
2020-12-31 15:20:00,375.14,375.32,374.9,375.31,25522.0,356.0862,356.257,355.8584,356.2476,25522.0
2020-12-31 15:30:00,375.36,375.73,375.36,375.67,28126.0,356.295,356.6462,356.295,356.5893,28126.0
2020-12-31 15:40:00,375.68,376.23,375.5,376.13,64996.0,356.5988,357.1208,356.4279,357.0259,64996.0
2020-12-31 15:50:00,376.16,377.04,376.16,376.78,136324.0,357.0544,357.8897,357.0544,357.6429,136324.0
2021-01-04 09:30:00,377.24,380.5,377.0,379.69,145025.0,358.0795,361.1739,357.8517,360.4051,145025.0
2021-01-04 09:40:00,379.73,379.88,378.55,379.4,48296.0,360.4431,360.5854,359.323,360.1298,48296.0
2021-01-04 09:50:00,379.44,380.4,379.19,380.35,62424.0,360.1678,361.079,359.9305,361.0316,62424.0
2021-01-04 10:00:00,380.35,381.05,380.29,380.69,61096.0,361.0316,361.696,360.9746,361.3543,61096.0
2021-01-04 10:10:00,380.78,380.79,380.15,380.48,38528.0,361.4397,361.4492,360.8417,361.155,38528.0
2021-01-04 10:20:00,380.5,380.8,379.22,379.5,27594.0,361.1739,361.4587,359.959,360.2247,27594.0
2021-01-04 10:30:00,379.41,379.76,378.8,379.72,31402.0,360.1393,360.4715,359.5603,360.4336,31402.0
2021-01-04 10:40:00,379.8,380.19,379.19,379.2,33593.0,360.5095,360.8797,359.9305,359.94,33593.0
2021-01-04 10:50:00,379.34,379.63,378.38,378.85,38822.0,360.0729,360.3481,359.1616,359.6078,38822.0
2021-01-04 11:00:00,378.85,379.44,376.85,376.89,58045.0,359.6078,360.1678,357.7093,357.7473,58045.0
2021-01-04 11:10:00,376.85,378.48,376.7,378.48,86247.0,357.7093,359.2565,357.567,359.2565,86247.0
2021-01-04 11:20:00,378.39,378.5,377.68,377.9,35860.0,359.1711,359.2755,358.4972,358.706,35860.0
2021-01-04 11:30:00,377.91,377.94,377.18,377.6,49482.0,358.7155,358.744,358.0226,358.4212,49482.0
2021-01-04 11:40:00,377.33,377.59,377.14,377.43,26847.0,358.165,358.4117,357.9846,358.2599,26847.0
2021-01-04 11:50:00,377.43,377.72,376.42,376.8,27025.0,358.2599,358.5351,357.3012,357.6619,27025.0
2021-01-04 12:00:00,376.75,377.03,375.14,375.27,42492.0,357.6144,357.8802,356.0862,356.2096,42492.0
2021-01-04 12:10:00,375.39,375.8,374.81,375.33,40998.0,356.3235,356.7127,355.7729,356.2665,40998.0
2021-01-04 12:20:00,375.25,376.18,374.89,375.93,21128.0,356.1906,357.0734,355.8489,356.8361,21128.0
2021-01-04 12:30:00,375.83,375.85,375.2,375.43,27889.0,356.7411,356.7601,356.1431,356.3615,27889.0
2021-01-04 12:40:00,375.47,375.56,375.1,375.22,18295.0,356.3994,356.4849,356.0482,356.1621,18295.0
2021-01-04 12:50:00,375.15,376.5,375.15,376.42,21325.0,356.0957,357.3771,356.0957,357.3012,21325.0
2021-01-04 13:00:00,376.3,376.46,375.65,376.31,28047.0,357.1873,357.3391,356.5703,357.1968,28047.0
2021-01-04 13:10:00,376.31,377.07,376.16,376.79,16182.0,357.1968,357.9182,357.0544,357.6524,16182.0
2021-01-04 13:20:00,376.75,377.64,376.75,377.38,14668.0,357.6144,358.4592,357.6144,358.2124,14668.0
2021-01-04 13:30:00,377.3,377.36,377.02,377.18,12674.0,358.1365,358.1934,357.8707,358.0226,12674.0
2021-01-04 13:40:00,377.2,377.47,376.82,377.24,17011.0,358.0416,358.2978,357.6809,358.0795,17011.0
2021-01-04 13:50:00,377.16,377.8,377.0,377.67,19100.0,358.0036,358.6111,357.8517,358.4877,19100.0
2021-01-04 14:00:00,377.74,377.76,377.38,377.53,16496.0,358.5541,358.5731,358.2124,358.3548,16496.0
2021-01-04 14:10:00,377.54,377.63,376.99,377.51,27978.0,358.3643,358.4497,357.8422,358.3358,27978.0
2021-01-04 14:20:00,377.5,377.9,377.15,377.63,27919.0,358.3263,358.706,357.9941,358.4497,27919.0
2021-01-04 14:30:00,377.58,377.97,377.42,377.97,36562.0,358.4023,358.7724,358.2504,358.7724,36562.0
2021-01-04 14:40:00,378.0,378.2,377.69,377.73,28638.0,358.8009,358.9908,358.5067,358.5446,28638.0
2021-01-04 14:50:00,377.75,378.61,377.53,378.49,57142.0,358.5636,359.3799,358.3548,359.266,57142.0
2021-01-04 15:00:00,378.49,378.88,378.28,378.46,28806.0,359.266,359.6362,359.0667,359.2376,28806.0
2021-01-04 15:10:00,378.5,379.17,378.5,379.06,29460.0,359.2755,359.9115,359.2755,359.8071,29460.0
2021-01-04 15:20:00,379.11,379.24,378.77,379.13,32752.0,359.8545,359.9779,359.5318,359.8735,32752.0
2021-01-04 15:30:00,379.08,380.23,378.86,380.23,55629.0,359.8261,360.9177,359.6172,360.9177,55629.0
2021-01-04 15:40:00,380.19,381.0,380.12,380.9,73055.0,360.8797,361.6486,360.8132,361.5536,73055.0
2021-01-04 15:50:00,380.94,381.55,380.03,380.15,298756.0,361.5916,362.1706,360.7278,360.8417,298756.0
2021-01-05 09:30:00,378.86,379.22,376.65,377.79,67741.0,359.6172,359.959,357.5195,358.6016,67741.0
2021-01-05 09:40:00,377.79,378.5,377.27,377.7,52420.0,358.6016,359.2755,358.108,358.5162,52420.0
2021-01-05 09:50:00,377.8,379.39,377.6,379.07,48492.0,358.6111,360.1203,358.4212,359.8166,48492.0
2021-01-05 10:00:00,379.22,380.21,379.0,379.71,41372.0,359.959,360.8987,359.7501,360.4241,41372.0
2021-01-05 10:10:00,379.79,380.05,378.56,378.75,42831.0,360.5,360.7468,359.3325,359.5128,42831.0
2021-01-05 10:20:00,378.8,378.84,377.13,378.13,44768.0,359.5603,359.5983,357.9751,358.9243,44768.0
2021-01-05 10:30:00,378.14,378.29,376.78,376.92,39674.0,358.9338,359.0762,357.6429,357.7758,39674.0
2021-01-05 10:40:00,376.94,377.0,375.67,376.67,51573.0,357.7948,357.8517,356.5893,357.5385,51573.0
2021-01-05 10:50:00,376.61,376.92,375.56,375.65,28823.0,357.4815,357.7758,356.4849,356.5703,28823.0
2021-01-05 11:00:00,375.69,376.56,375.5,376.02,30369.0,356.6083,357.4341,356.4279,356.9215,30369.0
2021-01-05 11:10:00,375.96,376.14,375.26,375.71,24534.0,356.8645,357.0354,356.2001,356.6272,24534.0
2021-01-05 11:20:00,375.62,376.18,375.54,376.18,18807.0,356.5418,357.0734,356.4659,357.0734,18807.0
2021-01-05 11:30:00,376.18,377.12,376.09,376.93,24122.0,357.0734,357.9656,356.9879,357.7853,24122.0
2021-01-05 11:40:00,376.86,377.1,376.18,376.32,23136.0,357.7188,357.9466,357.0734,357.2063,23136.0
2021-01-05 11:50:00,376.34,376.7,376.0,376.1,18480.0,357.2252,357.567,356.9025,356.9974,18480.0
2021-01-05 12:00:00,376.23,376.52,376.04,376.25,25136.0,357.1208,357.3961,356.9405,357.1398,25136.0
2021-01-05 12:10:00,376.28,376.47,375.28,375.43,28795.0,357.1683,357.3486,356.2191,356.3615,28795.0
2021-01-05 12:20:00,375.42,375.75,375.25,375.75,29406.0,356.352,356.6652,356.1906,356.6652,29406.0
2021-01-05 12:30:00,375.85,376.29,375.49,376.17,31553.0,356.7601,357.1778,356.4184,357.0639,31553.0
2021-01-05 12:40:00,376.14,376.36,376.03,376.15,28289.0,357.0354,357.2442,356.931,357.0449,28289.0
2021-01-05 12:50:00,376.13,376.49,375.94,375.94,30453.0,357.0259,357.3676,356.8456,356.8456,30453.0
2021-01-05 13:00:00,375.98,376.05,375.72,375.84,18628.0,356.8835,356.95,356.6367,356.7506,18628.0
2021-01-05 13:10:00,375.84,376.01,375.65,375.68,15355.0,356.7506,356.912,356.5703,356.5988,15355.0
2021-01-05 13:20:00,375.68,375.74,375.4,375.58,18937.0,356.5988,356.6557,356.333,356.5038,18937.0
2021-01-05 13:30:00,375.63,375.8,375.44,375.63,14377.0,356.5513,356.7127,356.371,356.5513,14377.0
2021-01-05 13:40:00,375.68,376.16,375.6,375.67,21445.0,356.5988,357.0544,356.5228,356.5893,21445.0
2021-01-05 13:50:00,375.67,376.04,375.5,375.96,17287.0,356.5893,356.9405,356.4279,356.8645,17287.0
2021-01-05 14:00:00,375.99,376.4,375.99,376.3,31278.0,356.893,357.2822,356.893,357.1873,31278.0
2021-01-05 14:10:00,376.3,376.55,375.95,375.95,23716.0,357.1873,357.4246,356.855,356.855,23716.0
2021-01-05 14:20:00,375.99,376.14,375.82,375.88,16628.0,356.893,357.0354,356.7317,356.7886,16628.0
2021-01-05 14:30:00,375.91,376.37,375.91,376.08,26853.0,356.8171,357.2537,356.8171,356.9784,26853.0
2021-01-05 14:40:00,376.11,376.39,376.06,376.34,22655.0,357.0069,357.2727,356.9595,357.2252,22655.0
2021-01-05 14:50:00,376.42,376.42,376.04,376.28,15348.0,357.3012,357.3012,356.9405,357.1683,15348.0
2021-01-05 15:00:00,376.31,376.93,376.02,376.86,26380.0,357.1968,357.7853,356.9215,357.7188,26380.0
2021-01-05 15:10:00,376.84,376.89,376.28,376.31,32108.0,357.6998,357.7473,357.1683,357.1968,32108.0
2021-01-05 15:20:00,376.25,376.35,375.67,375.71,29050.0,357.1398,357.2347,356.5893,356.6272,29050.0
2021-01-05 15:30:00,375.7,375.87,375.55,375.63,26660.0,356.6177,356.7791,356.4754,356.5513,26660.0
2021-01-05 15:40:00,375.7,376.4,375.61,376.39,35972.0,356.6177,357.2822,356.5323,357.2727,35972.0
2021-01-05 15:50:00,376.46,376.67,375.53,375.63,93514.0,357.3391,357.5385,356.4564,356.5513,93514.0
2021-01-06 09:30:00,373.68,374.64,372.22,373.31,118490.0,354.7003,355.6116,353.3145,354.3491,118490.0
2021-01-06 09:40:00,373.44,373.87,372.5,373.6,50818.0,354.4725,354.8807,353.5803,354.6244,50818.0
2021-01-06 09:50:00,373.58,374.09,373.06,373.38,34939.0,354.6054,355.0895,354.1118,354.4156,34939.0
2021-01-06 10:00:00,373.52,374.6,372.82,373.55,57165.0,354.5485,355.5736,353.884,354.5769,57165.0
2021-01-06 10:10:00,373.62,373.93,372.28,372.32,40277.0,354.6434,354.9376,353.3715,353.4094,40277.0
2021-01-06 10:20:00,372.38,373.0,371.82,372.35,43645.0,353.4664,354.0549,352.9348,353.4379,43645.0
2021-01-06 10:30:00,372.44,372.84,372.0,372.07,28078.0,353.5233,353.903,353.1057,353.1721,28078.0
2021-01-06 10:40:00,372.08,372.85,371.8,372.75,41549.0,353.1816,353.9125,352.9158,353.8176,41549.0
2021-01-06 10:50:00,372.82,373.4,372.68,372.79,38386.0,353.884,354.4346,353.7511,353.8555,38386.0
2021-01-06 11:00:00,372.85,373.6,372.85,373.2,39882.0,353.9125,354.6244,353.9125,354.2447,39882.0
2021-01-06 11:10:00,373.26,374.01,373.17,373.74,39353.0,354.3017,355.0136,354.2162,354.7573,39353.0
2021-01-06 11:20:00,373.74,374.6,373.44,374.6,42089.0,354.7573,355.5736,354.4725,355.5736,42089.0
2021-01-06 11:30:00,374.55,375.59,374.51,375.49,40859.0,355.5262,356.5133,355.4882,356.4184,40859.0
2021-01-06 11:40:00,375.5,375.8,375.38,375.39,23996.0,356.4279,356.7127,356.314,356.3235,23996.0
2021-01-06 11:50:00,375.33,375.34,374.66,374.7,25701.0,356.2665,356.276,355.6306,355.6685,25701.0
2021-01-06 12:00:00,374.73,375.68,374.65,375.43,22757.0,355.697,356.5988,355.6211,356.3615,22757.0
2021-01-06 12:10:00,375.47,375.47,374.95,375.09,16841.0,356.3994,356.3994,355.9058,356.0387,16841.0
2021-01-06 12:20:00,375.1,375.12,374.12,374.62,16743.0,356.0482,356.0672,355.118,355.5926,16743.0
2021-01-06 12:30:00,374.57,374.68,374.38,374.48,17282.0,355.5451,355.6496,355.3648,355.4597,17282.0
2021-01-06 12:40:00,374.46,374.78,374.33,374.76,13964.0,355.4407,355.7445,355.3173,355.7255,13964.0
2021-01-06 12:50:00,374.83,375.16,374.72,374.81,15290.0,355.7919,356.1052,355.6875,355.7729,15290.0
2021-01-06 13:00:00,374.83,375.05,373.72,373.99,24141.0,355.7919,356.0008,354.7383,354.9946,24141.0
2021-01-06 13:10:00,374.06,374.37,373.76,373.79,21962.0,355.061,355.3553,354.7763,354.8048,21962.0
2021-01-06 13:20:00,373.76,374.0,373.61,373.95,13711.0,354.7763,355.0041,354.6339,354.9566,13711.0
2021-01-06 13:30:00,373.88,374.26,373.77,374.26,17764.0,354.8902,355.2509,354.7858,355.2509,17764.0
2021-01-06 13:40:00,374.27,374.73,374.14,374.14,19551.0,355.2604,355.697,355.137,355.137,19551.0
2021-01-06 13:50:00,374.18,374.26,373.71,373.9,14176.0,355.1749,355.2509,354.7288,354.9092,14176.0
2021-01-06 14:00:00,373.89,374.15,373.65,373.69,16895.0,354.8997,355.1465,354.6719,354.7098,16895.0
2021-01-06 14:10:00,373.71,373.89,372.74,372.9,24689.0,354.7288,354.8997,353.8081,353.96,24689.0
2021-01-06 14:20:00,372.97,373.09,371.95,372.02,26245.0,354.0264,354.1403,353.0582,353.1247,26245.0
2021-01-06 14:30:00,372.06,373.07,371.94,372.24,21075.0,353.1626,354.1213,353.0487,353.3335,21075.0
2021-01-06 14:40:00,372.23,373.5,372.02,372.07,28044.0,353.324,354.5295,353.1247,353.1721,28044.0
2021-01-06 14:50:00,372.25,372.47,371.8,371.98,43289.0,353.343,353.5518,352.9158,353.0867,43289.0
2021-01-06 15:00:00,371.81,372.01,371.16,371.47,44032.0,352.9253,353.1152,352.3083,352.6026,44032.0
2021-01-06 15:10:00,371.48,372.02,370.59,370.67,39216.0,352.6121,353.1247,351.7673,351.8432,39216.0
2021-01-06 15:20:00,370.72,370.97,369.78,370.51,47127.0,351.8907,352.128,350.9984,351.6914,47127.0
2021-01-06 15:30:00,370.43,370.84,369.89,370.33,63176.0,351.6154,352.0046,351.1028,351.5205,63176.0
2021-01-06 15:40:00,370.34,370.68,369.78,370.24,53685.0,351.53,351.8527,350.9984,351.4351,53685.0
2021-01-06 15:50:00,370.32,370.68,369.64,370.01,145367.0,351.511,351.8527,350.8655,351.2167,145367.0
2021-01-07 09:30:00,371.01,371.01,368.39,369.48,105879.0,352.166,352.166,349.679,350.7137,105879.0
2021-01-07 09:40:00,369.46,370.72,368.45,370.46,73814.0,350.6947,351.8907,349.736,351.6439,73814.0
2021-01-07 09:50:00,370.47,370.73,369.26,370.17,41919.0,351.6534,351.9002,350.5048,351.3686,41919.0
2021-01-07 10:00:00,370.35,370.99,369.85,370.77,41784.0,351.5395,352.147,351.0649,351.9381,41784.0
2021-01-07 10:10:00,370.77,371.65,370.69,371.5,61644.0,351.9381,352.7734,351.8622,352.6311,61644.0
2021-01-07 10:20:00,371.5,371.65,370.74,370.74,26310.0,352.6311,352.7734,351.9097,351.9097,26310.0
2021-01-07 10:30:00,370.83,371.05,370.19,370.29,29123.0,351.9951,352.2039,351.3876,351.4825,29123.0
2021-01-07 10:40:00,370.2,370.4,369.78,369.84,38501.0,351.3971,351.5869,350.9984,351.0554,38501.0
2021-01-07 10:50:00,370.01,370.01,368.95,369.08,47991.0,351.2167,351.2167,350.2106,350.334,47991.0
2021-01-07 11:00:00,369.05,369.59,368.7,368.73,37214.0,350.3055,350.8181,349.9733,350.0018,37214.0
2021-01-07 11:10:00,368.68,368.68,367.5,367.89,70676.0,349.9543,349.9543,348.8342,349.2044,70676.0
2021-01-07 11:20:00,367.89,368.26,367.74,368.17,35500.0,349.2044,349.5556,349.062,349.4702,35500.0
2021-01-07 11:30:00,368.21,368.25,367.29,367.53,48659.0,349.5082,349.5461,348.6349,348.8627,48659.0
2021-01-07 11:40:00,367.49,367.5,366.88,366.95,36768.0,348.8247,348.8342,348.2457,348.3122,36768.0
2021-01-07 11:50:00,366.91,367.35,366.81,367.3,45075.0,348.2742,348.6919,348.1793,348.6444,45075.0
2021-01-07 12:00:00,367.3,367.3,366.79,367.0,58249.0,348.6444,348.6444,348.1603,348.3596,58249.0
2021-01-07 12:10:00,367.0,367.24,366.93,367.2,24152.0,348.3596,348.5874,348.2932,348.5495,24152.0
2021-01-07 12:20:00,367.25,367.77,366.93,367.74,18333.0,348.5969,349.0905,348.2932,349.062,18333.0
2021-01-07 12:30:00,367.82,368.8,367.78,368.43,31836.0,349.138,350.0682,349.1,349.717,31836.0
2021-01-07 12:40:00,368.43,368.5,368.12,368.29,34733.0,349.717,349.7834,349.4227,349.5841,34733.0
2021-01-07 12:50:00,368.34,368.4,367.92,367.97,21379.0,349.6316,349.6885,349.2329,349.2804,21379.0
2021-01-07 13:00:00,368.0,368.2,367.64,367.7,34034.0,349.3088,349.4987,348.9671,349.0241,34034.0
2021-01-07 13:10:00,367.69,367.81,367.29,367.35,23630.0,349.0146,349.1285,348.6349,348.6919,23630.0
2021-01-07 13:20:00,367.33,367.44,366.97,367.01,29939.0,348.6729,348.7773,348.3312,348.3691,29939.0
2021-01-07 13:30:00,367.05,367.43,366.96,367.4,19985.0,348.4071,348.7678,348.3217,348.7393,19985.0
2021-01-07 13:40:00,367.37,367.65,367.15,367.18,25427.0,348.7108,348.9766,348.502,348.5305,25427.0
2021-01-07 13:50:00,367.23,367.42,367.21,367.39,19110.0,348.5779,348.7583,348.559,348.7298,19110.0
2021-01-07 14:00:00,367.34,367.4,367.16,367.21,16953.0,348.6824,348.7393,348.5115,348.559,16953.0
2021-01-07 14:10:00,367.25,368.0,367.18,367.9,43230.0,348.5969,349.3088,348.5305,349.2139,43230.0
2021-01-07 14:20:00,367.9,368.1,367.65,367.8,33399.0,349.2139,349.4038,348.9766,349.119,33399.0
2021-01-07 14:30:00,367.81,368.18,367.69,368.0,28683.0,349.1285,349.4797,349.0146,349.3088,28683.0
2021-01-07 14:40:00,368.0,368.47,367.94,368.36,24102.0,349.3088,349.755,349.2519,349.6506,24102.0
2021-01-07 14:50:00,368.36,368.5,368.07,368.33,21344.0,349.6506,349.7834,349.3753,349.6221,21344.0
2021-01-07 15:00:00,368.32,368.72,368.2,368.35,39082.0,349.6126,349.9923,349.4987,349.6411,39082.0
2021-01-07 15:10:00,368.36,368.53,367.68,367.86,28816.0,349.6506,349.8119,349.0051,349.1759,28816.0
2021-01-07 15:20:00,367.77,368.47,367.77,368.29,30871.0,349.0905,349.755,349.0905,349.5841,30871.0
2021-01-07 15:30:00,368.29,368.47,367.78,368.35,55631.0,349.5841,349.755,349.1,349.6411,55631.0
2021-01-07 15:40:00,368.29,368.35,367.88,367.92,57716.0,349.5841,349.6411,349.1949,349.2329,57716.0
2021-01-07 15:50:00,367.86,368.43,367.78,367.92,167512.0,349.1759,349.717,349.1,349.2329,167512.0
2021-01-08 09:30:00,367.81,368.59,366.32,366.88,77546.0,349.1285,349.8689,347.7142,348.2457,77546.0
2021-01-08 09:40:00,366.94,367.4,366.08,366.22,44887.0,348.3027,348.7393,347.4864,347.6192,44887.0
2021-01-08 09:50:00,366.28,367.37,366.14,366.99,32928.0,347.6762,348.7108,347.5433,348.3501,32928.0
2021-01-08 10:00:00,367.13,367.55,366.86,366.91,23720.0,348.483,348.8817,348.2267,348.2742,23720.0
2021-01-08 10:10:00,366.9,367.3,366.6,367.09,18529.0,348.2647,348.6444,347.9799,348.4451,18529.0
2021-01-08 10:20:00,366.96,367.0,365.98,366.25,36713.0,348.3217,348.3596,347.3914,347.6477,36713.0
2021-01-08 10:30:00,366.31,366.86,366.04,366.73,27679.0,347.7047,348.2267,347.4484,348.1033,27679.0
2021-01-08 10:40:00,366.79,367.11,366.22,366.31,24260.0,348.1603,348.464,347.6192,347.7047,24260.0
2021-01-08 10:50:00,366.31,366.94,366.24,366.71,25563.0,347.7047,348.3027,347.6382,348.0844,25563.0
2021-01-08 11:00:00,366.7,366.77,366.36,366.39,25906.0,348.0749,348.1413,347.7521,347.7806,25906.0
2021-01-08 11:10:00,366.4,366.41,365.73,365.75,23417.0,347.7901,347.7996,347.1541,347.1731,23417.0
2021-01-08 11:20:00,365.77,365.99,365.61,365.93,24472.0,347.1921,347.4009,347.0402,347.344,24472.0
2021-01-08 11:30:00,365.9,366.12,365.64,365.65,19932.0,347.3155,347.5243,347.0687,347.0782,19932.0
2021-01-08 11:40:00,365.73,365.73,365.25,365.41,21891.0,347.1541,347.1541,346.6985,346.8504,21891.0
2021-01-08 11:50:00,365.47,365.75,365.31,365.7,18363.0,346.9073,347.1731,346.7555,347.1257,18363.0
2021-01-08 12:00:00,365.67,366.15,365.67,366.12,16842.0,347.0972,347.5528,347.0972,347.5243,16842.0
2021-01-08 12:10:00,366.15,366.35,366.12,366.2,12065.0,347.5528,347.7426,347.5243,347.6003,12065.0
2021-01-08 12:20:00,366.23,366.39,365.76,365.76,21081.0,347.6287,347.7806,347.1826,347.1826,21081.0
2021-01-08 12:30:00,365.79,366.15,365.75,365.99,17214.0,347.2111,347.5528,347.1731,347.4009,17214.0
2021-01-08 12:40:00,365.94,365.94,365.37,365.39,18644.0,347.3535,347.3535,346.8124,346.8314,18644.0
2021-01-08 12:50:00,365.4,365.65,365.34,365.58,15696.0,346.8409,347.0782,346.7839,347.0118,15696.0
2021-01-08 13:00:00,365.51,365.51,364.87,364.99,49923.0,346.9453,346.9453,346.3378,346.4517,49923.0
2021-01-08 13:10:00,364.99,365.59,364.98,365.16,24605.0,346.4517,347.0212,346.4422,346.6131,24605.0
2021-01-08 13:20:00,365.03,365.09,364.53,365.04,30875.0,346.4897,346.5466,346.0151,346.4992,30875.0
2021-01-08 13:30:00,365.13,365.14,364.29,364.8,23440.0,346.5846,346.5941,345.7873,346.2714,23440.0
2021-01-08 13:40:00,364.76,365.16,364.35,365.04,17377.0,346.2334,346.6131,345.8442,346.4992,17377.0
2021-01-08 13:50:00,365.02,365.51,364.96,365.41,19240.0,346.4802,346.9453,346.4232,346.8504,19240.0
2021-01-08 14:00:00,365.47,366.02,365.43,365.76,25833.0,346.9073,347.4294,346.8694,347.1826,25833.0
2021-01-08 14:10:00,365.83,366.19,365.83,365.84,17976.0,347.2491,347.5908,347.2491,347.2585,17976.0
2021-01-08 14:20:00,365.91,366.3,365.87,366.12,23228.0,347.325,347.6952,347.287,347.5243,23228.0
2021-01-08 14:30:00,366.12,366.26,365.7,365.73,21191.0,347.5243,347.6572,347.1257,347.1541,21191.0
2021-01-08 14:40:00,365.75,366.59,365.71,366.57,25995.0,347.1731,347.9705,347.1351,347.9515,25995.0
2021-01-08 14:50:00,366.63,367.43,366.58,367.25,22055.0,348.0084,348.7678,347.961,348.5969,22055.0
2021-01-08 15:00:00,367.21,367.39,367.14,367.34,18556.0,348.559,348.7298,348.4925,348.6824,18556.0
2021-01-08 15:10:00,367.31,367.89,367.29,367.82,28077.0,348.6539,349.2044,348.6349,349.138,28077.0
2021-01-08 15:20:00,367.84,368.94,367.79,368.92,56960.0,349.157,350.2011,349.1095,350.1821,56960.0
2021-01-08 15:30:00,368.88,368.99,368.44,368.9,54771.0,350.1441,350.2486,349.7265,350.1631,54771.0
2021-01-08 15:40:00,368.92,369.98,368.92,369.97,83773.0,350.1821,351.1883,350.1821,351.1788,83773.0
2021-01-08 15:50:00,370.0,370.26,369.5,370.1,151988.0,351.2073,351.454,350.7327,351.3022,151988.0
2021-01-11 09:30:00,368.42,371.0,368.41,368.71,77497.0,349.7075,352.1565,349.698,349.9828,77497.0
2021-01-11 09:40:00,368.71,368.81,366.85,367.0,32903.0,349.9828,350.0777,348.2172,348.3596,32903.0
2021-01-11 09:50:00,366.88,367.64,366.5,367.5,28535.0,348.2457,348.9671,347.885,348.8342,28535.0
2021-01-11 10:00:00,367.63,367.73,367.09,367.1,27608.0,348.9576,349.0526,348.4451,348.4545,27608.0
2021-01-11 10:10:00,367.11,367.55,367.0,367.22,16278.0,348.464,348.8817,348.3596,348.5685,16278.0
2021-01-11 10:20:00,367.38,367.81,367.32,367.75,18484.0,348.7203,349.1285,348.6634,349.0715,18484.0
2021-01-11 10:30:00,367.86,368.27,367.65,367.7,23004.0,349.1759,349.5651,348.9766,349.0241,23004.0
2021-01-11 10:40:00,367.69,367.9,367.03,367.06,18615.0,349.0146,349.2139,348.3881,348.4166,18615.0
2021-01-11 10:50:00,367.06,367.36,366.79,367.34,26974.0,348.4166,348.7013,348.1603,348.6824,26974.0
2021-01-11 11:00:00,367.31,367.34,366.95,367.1,19508.0,348.6539,348.6824,348.3122,348.4545,19508.0
2021-01-11 11:10:00,367.1,367.1,366.47,366.98,26256.0,348.4545,348.4545,347.8565,348.3406,26256.0
2021-01-11 11:20:00,367.0,367.68,366.88,367.55,22707.0,348.3596,349.0051,348.2457,348.8817,22707.0
2021-01-11 11:30:00,367.57,367.87,367.25,367.48,11971.0,348.9007,349.1854,348.5969,348.8152,11971.0
2021-01-11 11:40:00,367.38,367.51,366.88,366.88,11185.0,348.7203,348.8437,348.2457,348.2457,11185.0
2021-01-11 11:50:00,366.88,367.19,366.84,367.1,16456.0,348.2457,348.54,348.2078,348.4545,16456.0
2021-01-11 12:00:00,367.03,367.21,366.42,366.43,24790.0,348.3881,348.559,347.8091,347.8186,24790.0
2021-01-11 12:10:00,366.5,366.68,366.29,366.48,23843.0,347.885,348.0559,347.6857,347.866,23843.0
2021-01-11 12:20:00,366.48,366.59,366.35,366.45,26505.0,347.866,347.9705,347.7426,347.8376,26505.0
2021-01-11 12:30:00,366.48,366.89,366.48,366.62,20791.0,347.866,348.2552,347.866,347.9989,20791.0
2021-01-11 12:40:00,366.62,366.75,366.09,366.33,82022.0,347.9989,348.1223,347.4958,347.7237,82022.0
2021-01-11 12:50:00,366.4,366.69,366.4,366.49,13980.0,347.7901,348.0654,347.7901,347.8755,13980.0
2021-01-11 13:00:00,366.53,366.59,366.35,366.44,20648.0,347.9135,347.9705,347.7426,347.8281,20648.0
2021-01-11 13:10:00,366.33,366.7,366.18,366.55,39117.0,347.7237,348.0749,347.5813,347.9325,39117.0
2021-01-11 13:20:00,366.46,366.46,365.54,365.62,33221.0,347.8471,347.8471,346.9738,347.0497,33221.0
2021-01-11 13:30:00,365.58,365.59,365.04,365.13,45444.0,347.0118,347.0212,346.4992,346.5846,45444.0
2021-01-11 13:40:00,365.09,365.19,364.85,365.19,37145.0,346.5466,346.6416,346.3188,346.6416,37145.0
2021-01-11 13:50:00,365.18,365.55,365.04,365.19,17553.0,346.6321,346.9833,346.4992,346.6416,17553.0
2021-01-11 14:00:00,365.15,365.29,364.9,365.29,22567.0,346.6036,346.7365,346.3663,346.7365,22567.0
2021-01-11 14:10:00,365.3,365.3,364.91,365.01,48449.0,346.746,346.746,346.3758,346.4707,48449.0
2021-01-11 14:20:00,365.05,365.12,364.24,364.37,67712.0,346.5087,346.5751,345.7398,345.8632,67712.0
2021-01-11 14:30:00,364.45,364.53,363.91,364.11,37064.0,345.9391,346.0151,345.4266,345.6164,37064.0
2021-01-11 14:40:00,364.07,364.94,363.86,364.87,81350.0,345.5784,346.4043,345.3791,346.3378,81350.0
2021-01-11 14:50:00,364.92,365.03,364.55,365.02,28295.0,346.3853,346.4897,346.0341,346.4802,28295.0
2021-01-11 15:00:00,365.03,365.07,364.55,364.55,23343.0,346.4897,346.5277,346.0341,346.0341,23343.0
2021-01-11 15:10:00,364.55,364.63,364.2,364.31,23116.0,346.0341,346.11,345.7018,345.8063,23116.0
2021-01-11 15:20:00,364.29,364.55,364.04,364.05,26811.0,345.7873,346.0341,345.55,345.5595,26811.0
2021-01-11 15:30:00,364.06,364.67,363.94,363.95,43626.0,345.569,346.148,345.455,345.4645,43626.0
2021-01-11 15:40:00,363.95,364.98,363.89,364.64,39292.0,345.4645,346.4422,345.4076,346.1195,39292.0
2021-01-11 15:50:00,364.64,364.78,363.88,363.92,133053.0,346.1195,346.2524,345.3981,345.4361,133053.0
2021-01-12 09:30:00,363.99,364.26,361.02,361.19,115947.0,345.5025,345.7588,342.6834,342.8447,115947.0
2021-01-12 09:40:00,361.27,362.07,360.39,360.69,93562.0,342.9207,343.68,342.0854,342.3701,93562.0
2021-01-12 09:50:00,360.69,361.59,360.47,360.79,45249.0,342.3701,343.2244,342.1613,342.465,45249.0
2021-01-12 10:00:00,360.72,361.32,360.36,361.2,39995.0,342.3986,342.9681,342.0569,342.8542,39995.0
2021-01-12 10:10:00,361.25,361.67,360.25,361.67,33389.0,342.9017,343.3003,341.9525,343.3003,33389.0
2021-01-12 10:20:00,361.7,363.67,361.69,362.71,77395.0,343.3288,345.1988,343.3193,344.2875,77395.0
2021-01-12 10:30:00,362.66,363.39,362.57,363.37,26017.0,344.2401,344.933,344.1546,344.914,26017.0
2021-01-12 10:40:00,363.38,363.62,362.82,362.89,23204.0,344.9235,345.1513,344.3919,344.4584,23204.0
2021-01-12 10:50:00,362.9,362.9,362.0,362.11,20666.0,344.4679,344.4679,343.6136,343.718,20666.0
2021-01-12 11:00:00,362.04,362.92,361.8,362.91,19786.0,343.6516,344.4869,343.4237,344.4774,19786.0
2021-01-12 11:10:00,362.92,363.09,362.7,362.72,17672.0,344.4869,344.6482,344.278,344.297,17672.0
2021-01-12 11:20:00,362.64,363.12,362.31,362.63,26519.0,344.2211,344.6767,343.9078,344.2116,26519.0
2021-01-12 11:30:00,362.65,362.78,362.14,362.32,15443.0,344.2306,344.354,343.7465,343.9173,15443.0
2021-01-12 11:40:00,362.03,362.15,361.77,361.78,14874.0,343.6421,343.756,343.3953,343.4048,14874.0
2021-01-12 11:50:00,361.77,362.36,361.42,362.12,25544.0,343.3953,343.9553,343.063,343.7275,25544.0
2021-01-12 12:00:00,362.1,362.42,361.0,361.13,25506.0,343.7085,344.0123,342.6644,342.7878,25506.0
2021-01-12 12:10:00,361.13,361.81,361.0,361.63,28662.0,342.7878,343.4332,342.6644,343.2624,28662.0
2021-01-12 12:20:00,361.6,361.91,361.35,361.91,14730.0,343.2339,343.5282,342.9966,343.5282,14730.0
2021-01-12 12:30:00,361.85,362.18,361.58,362.18,21584.0,343.4712,343.7844,343.2149,343.7844,21584.0
2021-01-12 12:40:00,362.16,362.67,361.97,362.6,19162.0,343.7655,344.2496,343.5851,344.1831,19162.0
2021-01-12 12:50:00,362.61,363.5,362.49,363.35,23833.0,344.1926,345.0374,344.0787,344.895,23833.0
2021-01-12 13:00:00,363.39,363.46,363.03,363.31,26430.0,344.933,344.9994,344.5913,344.857,26430.0
2021-01-12 13:10:00,363.37,363.66,363.23,363.39,24291.0,344.914,345.1893,344.7811,344.933,24291.0
2021-01-12 13:20:00,363.47,364.34,363.4,364.29,25455.0,345.0089,345.8347,344.9425,345.7873,25455.0
2021-01-12 13:30:00,364.25,364.84,364.07,364.17,33387.0,345.7493,346.3093,345.5784,345.6734,33387.0
2021-01-12 13:40:00,364.2,364.2,363.71,363.96,22129.0,345.7018,345.7018,345.2367,345.474,22129.0
2021-01-12 13:50:00,363.97,364.63,363.83,364.48,20582.0,345.4835,346.11,345.3506,345.9676,20582.0
2021-01-12 14:00:00,364.41,365.07,364.4,364.46,41798.0,345.9012,346.5277,345.8917,345.9486,41798.0
2021-01-12 14:10:00,364.49,364.55,363.97,364.03,27527.0,345.9771,346.0341,345.4835,345.5405,27527.0
2021-01-12 14:20:00,364.03,364.14,363.67,363.67,25529.0,345.5405,345.6449,345.1988,345.1988,25529.0
2021-01-12 14:30:00,363.67,364.17,363.67,363.98,17943.0,345.1988,345.6734,345.1988,345.493,17943.0
2021-01-12 14:40:00,364.0,364.0,363.11,363.17,36224.0,345.512,345.512,344.6672,344.7242,36224.0
2021-01-12 14:50:00,363.09,363.45,362.7,363.4,22500.0,344.6482,344.9899,344.278,344.9425,22500.0
2021-01-12 15:00:00,363.41,363.6,363.08,363.15,26180.0,344.952,345.1323,344.6387,344.7052,26180.0
2021-01-12 15:10:00,363.15,363.51,363.06,363.25,39285.0,344.7052,345.0469,344.6197,344.8001,39285.0
2021-01-12 15:20:00,363.24,363.4,363.0,363.09,32797.0,344.7906,344.9425,344.5628,344.6482,32797.0
2021-01-12 15:30:00,363.05,363.19,362.64,362.68,25628.0,344.6103,344.7431,344.2211,344.259,25628.0
2021-01-12 15:40:00,362.69,364.18,362.64,364.18,42284.0,344.2685,345.6829,344.2211,345.6829,42284.0
2021-01-12 15:50:00,364.17,364.75,363.84,364.49,154674.0,345.6734,346.2239,345.3601,345.9771,154674.0
2021-01-13 09:30:00,364.37,364.64,363.0,363.76,111393.0,345.8632,346.1195,344.5628,345.2842,111393.0
2021-01-13 09:40:00,363.77,364.29,363.6,363.79,23506.0,345.2937,345.7873,345.1323,345.3127,23506.0
2021-01-13 09:50:00,363.71,365.86,363.68,365.65,60167.0,345.2367,347.2775,345.2083,347.0782,60167.0
2021-01-13 10:00:00,365.6,365.76,364.75,365.2,33521.0,347.0307,347.1826,346.2239,346.6511,33521.0
2021-01-13 10:10:00,365.13,365.7,364.99,365.6,17892.0,346.5846,347.1257,346.4517,347.0307,17892.0
2021-01-13 10:20:00,365.73,366.41,365.47,366.26,58095.0,347.1541,347.7996,346.9073,347.6572,58095.0
2021-01-13 10:30:00,366.35,367.25,366.35,366.68,29452.0,347.7426,348.5969,347.7426,348.0559,29452.0
2021-01-13 10:40:00,366.63,366.91,366.24,366.91,26039.0,348.0084,348.2742,347.6382,348.2742,26039.0
2021-01-13 10:50:00,366.89,366.96,366.29,366.32,34103.0,348.2552,348.3217,347.6857,347.7142,34103.0
2021-01-13 11:00:00,366.35,366.79,365.84,366.48,21573.0,347.7426,348.1603,347.2585,347.866,21573.0
2021-01-13 11:10:00,366.34,366.98,366.29,366.79,23304.0,347.7332,348.3406,347.6857,348.1603,23304.0
2021-01-13 11:20:00,366.78,367.13,366.63,366.96,24202.0,348.1508,348.483,348.0084,348.3217,24202.0
2021-01-13 11:30:00,367.0,367.15,366.55,366.75,13143.0,348.3596,348.502,347.9325,348.1223,13143.0
2021-01-13 11:40:00,366.71,367.23,366.68,367.21,24601.0,348.0844,348.5779,348.0559,348.559,24601.0
2021-01-13 11:50:00,367.24,367.36,367.01,367.08,15236.0,348.5874,348.7013,348.3691,348.4356,15236.0
2021-01-13 12:00:00,367.1,367.96,367.1,367.93,34187.0,348.4545,349.2709,348.4545,349.2424,34187.0
2021-01-13 12:10:00,367.96,367.98,367.63,367.84,15814.0,349.2709,349.2899,348.9576,349.157,15814.0
2021-01-13 12:20:00,367.84,367.84,367.5,367.58,16854.0,349.157,349.157,348.8342,348.9102,16854.0
2021-01-13 12:30:00,367.53,367.7,367.43,367.66,18028.0,348.8627,349.0241,348.7678,348.9861,18028.0
2021-01-13 12:40:00,367.65,368.49,367.64,368.24,50090.0,348.9766,349.7739,348.9671,349.5366,50090.0
2021-01-13 12:50:00,368.29,368.46,368.16,368.27,22624.0,349.5841,349.7455,349.4607,349.5651,22624.0
2021-01-13 13:00:00,368.21,368.72,368.08,368.7,30189.0,349.5082,349.9923,349.3848,349.9733,30189.0
2021-01-13 13:10:00,368.69,368.69,368.29,368.44,22720.0,349.9638,349.9638,349.5841,349.7265,22720.0
2021-01-13 13:20:00,368.45,368.52,368.06,368.1,19444.0,349.736,349.8024,349.3658,349.4038,19444.0
2021-01-13 13:30:00,368.13,368.14,367.67,367.7,16418.0,349.4322,349.4417,348.9956,349.0241,16418.0
2021-01-13 13:40:00,367.79,367.79,367.27,367.49,15746.0,349.1095,349.1095,348.6159,348.8247,15746.0
2021-01-13 13:50:00,367.42,367.59,367.28,367.49,17682.0,348.7583,348.9197,348.6254,348.8247,17682.0
2021-01-13 14:00:00,367.4,367.89,367.29,367.82,18207.0,348.7393,349.2044,348.6349,349.138,18207.0
2021-01-13 14:10:00,367.88,367.89,367.52,367.61,7706.0,349.1949,349.2044,348.8532,348.9386,7706.0
2021-01-13 14:20:00,367.68,367.79,367.54,367.73,6569.0,349.0051,349.1095,348.8722,349.0526,6569.0
2021-01-13 14:30:00,367.67,367.73,367.17,367.17,18433.0,348.9956,349.0526,348.521,348.521,18433.0
2021-01-13 14:40:00,367.17,367.17,366.54,367.04,20290.0,348.521,348.521,347.923,348.3976,20290.0
2021-01-13 14:50:00,367.05,367.79,366.96,367.79,16410.0,348.4071,349.1095,348.3217,349.1095,16410.0
2021-01-13 15:00:00,367.78,367.78,367.43,367.65,11268.0,349.1,349.1,348.7678,348.9766,11268.0
2021-01-13 15:10:00,367.68,368.0,367.66,367.84,20834.0,349.0051,349.3088,348.9861,349.157,20834.0
2021-01-13 15:20:00,367.79,367.96,367.42,367.94,16477.0,349.1095,349.2709,348.7583,349.2519,16477.0
2021-01-13 15:30:00,367.89,368.2,367.66,368.19,26247.0,349.2044,349.4987,348.9861,349.4892,26247.0
2021-01-13 15:40:00,368.19,368.74,368.19,368.19,51439.0,349.4892,350.0113,349.4892,349.4892,51439.0
2021-01-13 15:50:00,368.22,368.27,366.63,366.95,92025.0,349.5177,349.5651,348.0084,348.3122,92025.0
2021-01-14 09:30:00,366.0,366.5,364.24,365.13,87365.0,347.4104,347.885,345.7398,346.5846,87365.0
2021-01-14 09:40:00,365.08,365.64,364.62,365.02,32315.0,346.5371,347.0687,346.1005,346.4802,32315.0
2021-01-14 09:50:00,365.02,365.03,364.37,364.4,25132.0,346.4802,346.4897,345.8632,345.8917,25132.0
2021-01-14 10:00:00,364.43,364.56,363.84,364.08,51302.0,345.9202,346.0436,345.3601,345.5879,51302.0
2021-01-14 10:10:00,364.12,364.16,362.5,363.02,73352.0,345.6259,345.6639,344.0882,344.5818,73352.0
2021-01-14 10:20:00,362.99,363.43,362.73,362.96,53630.0,344.5533,344.971,344.3065,344.5248,53630.0
2021-01-14 10:30:00,363.08,363.41,362.72,363.41,39677.0,344.6387,344.952,344.297,344.952,39677.0
2021-01-14 10:40:00,363.32,364.03,363.24,363.7,41926.0,344.8665,345.5405,344.7906,345.2272,41926.0
2021-01-14 10:50:00,363.75,363.8,363.28,363.28,18269.0,345.2747,345.3222,344.8286,344.8286,18269.0
2021-01-14 11:00:00,363.25,363.48,363.03,363.23,23346.0,344.8001,345.0184,344.5913,344.7811,23346.0
2021-01-14 11:10:00,363.24,363.42,362.8,362.85,30878.0,344.7906,344.9615,344.373,344.4204,30878.0
2021-01-14 11:20:00,362.82,362.99,362.43,362.67,35060.0,344.3919,344.5533,344.0217,344.2496,35060.0
2021-01-14 11:30:00,362.59,362.69,362.14,362.45,33770.0,344.1736,344.2685,343.7465,344.0407,33770.0
2021-01-14 11:40:00,362.4,363.15,362.39,362.9,47891.0,343.9933,344.7052,343.9838,344.4679,47891.0
2021-01-14 11:50:00,362.95,362.95,362.4,362.64,24378.0,344.5153,344.5153,343.9933,344.2211,24378.0
2021-01-14 12:00:00,362.65,363.24,362.4,363.06,30680.0,344.2306,344.7906,343.9933,344.6197,30680.0
2021-01-14 12:10:00,363.0,363.15,362.71,363.0,17115.0,344.5628,344.7052,344.2875,344.5628,17115.0
2021-01-14 12:20:00,363.04,363.12,362.88,362.99,14150.0,344.6008,344.6767,344.4489,344.5533,14150.0
2021-01-14 12:30:00,363.0,363.05,362.62,362.62,9476.0,344.5628,344.6103,344.2021,344.2021,9476.0
2021-01-14 12:40:00,362.58,362.66,362.2,362.59,27583.0,344.1641,344.2401,343.8034,344.1736,27583.0
2021-01-14 12:50:00,362.59,362.6,362.03,362.07,25398.0,344.1736,344.1831,343.6421,343.68,25398.0
2021-01-14 13:00:00,362.08,362.56,362.07,362.49,22992.0,343.6895,344.1451,343.68,344.0787,22992.0
2021-01-14 13:10:00,362.56,362.68,362.08,362.11,20391.0,344.1451,344.259,343.6895,343.718,20391.0
2021-01-14 13:20:00,362.1,362.15,361.89,361.98,36675.0,343.7085,343.756,343.5092,343.5946,36675.0
2021-01-14 13:30:00,361.96,362.28,361.77,362.24,26727.0,343.5756,343.8794,343.3953,343.8414,26727.0
2021-01-14 13:40:00,362.24,362.54,361.94,362.11,46524.0,343.8414,344.1262,343.5566,343.718,46524.0
2021-01-14 13:50:00,362.1,362.1,361.58,361.64,36525.0,343.7085,343.7085,343.2149,343.2719,36525.0
2021-01-14 14:00:00,361.59,362.36,361.55,362.36,33759.0,343.2244,343.9553,343.1864,343.9553,33759.0
2021-01-14 14:10:00,362.4,363.04,362.15,363.0,45722.0,343.9933,344.6008,343.756,344.5628,45722.0
2021-01-14 14:20:00,363.01,363.15,362.61,362.72,20434.0,344.5723,344.7052,344.1926,344.297,20434.0
2021-01-14 14:30:00,362.72,362.93,362.07,362.3,31210.0,344.297,344.4963,343.68,343.8983,31210.0
2021-01-14 14:40:00,362.33,362.71,362.14,362.14,22642.0,343.9268,344.2875,343.7465,343.7465,22642.0
2021-01-14 14:50:00,362.14,362.94,362.1,362.88,30719.0,343.7465,344.5058,343.7085,344.4489,30719.0
2021-01-14 15:00:00,362.88,362.93,362.58,362.75,23519.0,344.4489,344.4963,344.1641,344.3255,23519.0
2021-01-14 15:10:00,362.8,362.88,362.01,362.09,29700.0,344.373,344.4489,343.6231,343.699,29700.0
2021-01-14 15:20:00,362.08,362.94,362.01,362.89,31763.0,343.6895,344.5058,343.6231,344.4584,31763.0
2021-01-14 15:30:00,362.87,363.31,362.82,362.88,41607.0,344.4394,344.857,344.3919,344.4489,41607.0
2021-01-14 15:40:00,362.9,362.9,362.4,362.46,44588.0,344.4679,344.4679,343.9933,344.0502,44588.0
2021-01-14 15:50:00,362.48,362.7,362.02,362.53,123198.0,344.0692,344.278,343.6326,344.1167,123198.0
2021-01-15 09:30:00,361.05,363.5,360.8,363.49,230999.0,342.7118,345.0374,342.4745,345.0279,230999.0
2021-01-15 09:40:00,363.49,363.88,361.67,362.64,45216.0,345.0279,345.3981,343.3003,344.2211,45216.0
2021-01-15 09:50:00,362.7,364.28,362.7,364.15,66240.0,344.278,345.7778,344.278,345.6544,66240.0
2021-01-15 10:00:00,364.21,364.91,363.02,363.1,46439.0,345.7113,346.3758,344.5818,344.6577,46439.0
2021-01-15 10:10:00,363.07,363.94,362.57,363.09,40117.0,344.6292,345.455,344.1546,344.6482,40117.0
2021-01-15 10:20:00,362.74,362.96,361.81,362.15,46308.0,344.316,344.5248,343.4332,343.756,46308.0
2021-01-15 10:30:00,362.23,363.67,362.12,363.21,35045.0,343.8319,345.1988,343.7275,344.7621,35045.0
2021-01-15 10:40:00,363.21,363.95,363.21,363.52,25704.0,344.7621,345.4645,344.7621,345.0564,25704.0
2021-01-15 10:50:00,363.56,363.59,362.8,363.13,21041.0,345.0944,345.1228,344.373,344.6862,21041.0
2021-01-15 11:00:00,363.07,363.07,361.36,362.32,33778.0,344.6292,344.6292,343.0061,343.9173,33778.0
2021-01-15 11:10:00,362.37,363.14,362.04,363.14,14906.0,343.9648,344.6957,343.6516,344.6957,14906.0
2021-01-15 11:20:00,363.12,363.51,362.96,363.39,11242.0,344.6767,345.0469,344.5248,344.933,11242.0
2021-01-15 11:30:00,363.39,363.4,362.94,363.07,14731.0,344.933,344.9425,344.5058,344.6292,14731.0
2021-01-15 11:40:00,363.31,363.55,363.2,363.31,16266.0,344.857,345.0849,344.7526,344.857,16266.0
2021-01-15 11:50:00,363.43,363.49,362.6,363.09,42252.0,344.971,345.0279,344.1831,344.6482,42252.0
2021-01-15 12:00:00,363.0,363.15,362.7,362.96,14902.0,344.5628,344.7052,344.278,344.5248,14902.0
2021-01-15 12:10:00,362.96,363.04,362.71,362.85,14403.0,344.5248,344.6008,344.2875,344.4204,14403.0
2021-01-15 12:20:00,362.94,363.21,362.68,363.02,7605.0,344.5058,344.7621,344.259,344.5818,7605.0
2021-01-15 12:30:00,362.98,363.25,362.93,363.19,14314.0,344.5438,344.8001,344.4963,344.7431,14314.0
2021-01-15 12:40:00,363.23,363.53,363.22,363.38,13325.0,344.7811,345.0659,344.7716,344.9235,13325.0
2021-01-15 12:50:00,363.36,363.37,362.81,362.94,5528.0,344.9045,344.914,344.3824,344.5058,5528.0
2021-01-15 13:00:00,362.99,362.99,362.55,362.57,13762.0,344.5533,344.5533,344.1356,344.1546,13762.0
2021-01-15 13:10:00,362.68,363.42,362.64,363.27,10177.0,344.259,344.9615,344.2211,344.8191,10177.0
2021-01-15 13:20:00,363.27,363.31,362.83,363.0,13179.0,344.8191,344.857,344.4014,344.5628,13179.0
2021-01-15 13:30:00,363.0,363.0,362.55,362.7,17092.0,344.5628,344.5628,344.1356,344.278,17092.0
2021-01-15 13:40:00,362.76,362.94,362.58,362.63,11987.0,344.335,344.5058,344.1641,344.2116,11987.0
2021-01-15 13:50:00,362.64,362.92,362.59,362.75,12725.0,344.2211,344.4869,344.1736,344.3255,12725.0
2021-01-15 14:00:00,362.76,362.94,362.5,362.52,17863.0,344.335,344.5058,344.0882,344.1072,17863.0
2021-01-15 14:10:00,362.54,362.82,362.5,362.77,11670.0,344.1262,344.3919,344.0882,344.3445,11670.0
2021-01-15 14:20:00,362.65,362.76,362.43,362.5,16929.0,344.2306,344.335,344.0217,344.0882,16929.0
2021-01-15 14:30:00,362.52,362.85,362.47,362.82,10777.0,344.1072,344.4204,344.0597,344.3919,10777.0
2021-01-15 14:40:00,362.8,363.01,362.68,362.88,67876.0,344.373,344.5723,344.259,344.4489,67876.0
2021-01-15 14:50:00,362.89,362.94,362.59,362.64,12119.0,344.4584,344.5058,344.1736,344.2211,12119.0
2021-01-15 15:00:00,362.65,362.74,362.23,362.32,17433.0,344.2306,344.316,343.8319,343.9173,17433.0
2021-01-15 15:10:00,362.31,363.05,362.31,362.92,27780.0,343.9078,344.6103,343.9078,344.4869,27780.0
2021-01-15 15:20:00,362.91,362.96,362.57,362.67,20354.0,344.4774,344.5248,344.1546,344.2496,20354.0
2021-01-15 15:30:00,362.65,362.7,362.17,362.5,19746.0,344.2306,344.278,343.775,344.0882,19746.0
2021-01-15 15:40:00,362.51,363.01,362.27,362.65,27790.0,344.0977,344.5723,343.8699,344.2306,27790.0
2021-01-15 15:50:00,362.69,362.73,361.9,362.33,133546.0,344.2685,344.3065,343.5187,343.9268,133546.0
2021-01-19 09:30:00,362.36,362.95,357.5,357.95,219517.0,343.9553,344.5153,339.3421,339.7693,219517.0
2021-01-19 09:40:00,357.96,357.97,355.76,355.95,145296.0,339.7788,339.7883,337.6905,337.8709,145296.0
2021-01-19 09:50:00,355.95,356.19,354.21,355.15,148426.0,337.8709,338.0987,336.2192,337.1115,148426.0
2021-01-19 10:00:00,355.13,355.73,354.33,354.91,81185.0,337.0925,337.662,336.3332,336.8837,81185.0
2021-01-19 10:10:00,354.97,355.9,354.59,355.01,64206.0,336.9406,337.8234,336.5799,336.9786,64206.0
2021-01-19 10:20:00,355.04,355.68,354.7,355.56,39641.0,337.0071,337.6146,336.6844,337.5007,39641.0
2021-01-19 10:30:00,355.57,355.83,354.91,355.09,41559.0,337.5102,337.757,336.8837,337.0546,41559.0
2021-01-19 10:40:00,355.03,355.31,354.76,354.98,75276.0,336.9976,337.2634,336.7413,336.9501,75276.0
2021-01-19 10:50:00,354.98,355.09,354.44,354.46,79494.0,336.9501,337.0546,336.4376,336.4566,79494.0
2021-01-19 11:00:00,354.45,355.76,354.38,354.92,54767.0,336.4471,337.6905,336.3806,336.8932,54767.0
2021-01-19 11:10:00,354.85,354.85,353.2,353.94,106980.0,336.8267,336.8267,335.2605,335.963,106980.0
2021-01-19 11:20:00,353.89,353.96,352.44,353.27,89183.0,335.9155,335.9819,334.5391,335.327,89183.0
2021-01-19 11:30:00,353.21,353.83,352.86,353.17,58798.0,335.27,335.8585,334.9378,335.2321,58798.0
2021-01-19 11:40:00,353.23,353.41,352.82,353.05,52257.0,335.289,335.4599,334.8998,335.1182,52257.0
2021-01-19 11:50:00,353.02,353.61,353.0,353.36,44877.0,335.0897,335.6497,335.0707,335.4124,44877.0
2021-01-19 12:00:00,353.31,354.2,353.02,353.98,54023.0,335.365,336.2098,335.0897,336.0009,54023.0
2021-01-19 12:10:00,354.03,354.13,353.31,353.62,52678.0,336.0484,336.1433,335.365,335.6592,52678.0
2021-01-19 12:20:00,353.64,354.13,353.55,353.69,41766.0,335.6782,336.1433,335.5928,335.7257,41766.0
2021-01-19 12:30:00,353.75,354.11,353.5,353.84,35001.0,335.7826,336.1243,335.5453,335.868,35001.0
2021-01-19 12:40:00,353.78,354.33,353.72,354.27,47122.0,335.8111,336.3332,335.7541,336.2762,47122.0
2021-01-19 12:50:00,354.2,354.53,354.19,354.43,22142.0,336.2098,336.523,336.2003,336.4281,22142.0
2021-01-19 13:00:00,354.43,354.45,353.95,354.1,22897.0,336.4281,336.4471,335.9725,336.1148,22897.0
2021-01-19 13:10:00,354.08,354.43,353.88,353.88,30781.0,336.0959,336.4281,335.906,335.906,30781.0
2021-01-19 13:20:00,353.9,354.18,353.8,353.8,33559.0,335.925,336.1908,335.8301,335.8301,33559.0
2021-01-19 13:30:00,353.84,354.17,353.54,353.93,55200.0,335.868,336.1813,335.5833,335.9535,55200.0
2021-01-19 13:40:00,353.9,354.2,353.8,354.14,34720.0,335.925,336.2098,335.8301,336.1528,34720.0
2021-01-19 13:50:00,354.09,354.19,353.86,354.05,47848.0,336.1053,336.2003,335.887,336.0674,47848.0
2021-01-19 14:00:00,354.0,354.97,353.73,354.86,54347.0,336.0199,336.9406,335.7636,336.8362,54347.0
2021-01-19 14:10:00,354.9,354.96,353.81,353.81,53018.0,336.8742,336.9312,335.8396,335.8396,53018.0
2021-01-19 14:20:00,353.89,354.08,353.64,353.88,44208.0,335.9155,336.0959,335.6782,335.906,44208.0
2021-01-19 14:30:00,353.85,353.88,353.28,353.8,44184.0,335.8775,335.906,335.3365,335.8301,44184.0
2021-01-19 14:40:00,353.8,354.17,353.56,354.1,36024.0,335.8301,336.1813,335.6023,336.1148,36024.0
2021-01-19 14:50:00,354.13,354.37,353.7,353.71,30255.0,336.1433,336.3711,335.7352,335.7446,30255.0
2021-01-19 15:00:00,353.68,354.35,353.67,354.2,41513.0,335.7162,336.3521,335.7067,336.2098,41513.0
2021-01-19 15:10:00,354.22,354.73,354.14,354.5,34989.0,336.2287,336.7128,336.1528,336.4945,34989.0
2021-01-19 15:20:00,354.5,354.54,353.94,354.05,42362.0,336.4945,336.5325,335.963,336.0674,42362.0
2021-01-19 15:30:00,354.09,354.25,353.98,354.09,65464.0,336.1053,336.2572,336.0009,336.1053,65464.0
2021-01-19 15:40:00,354.11,354.8,354.05,354.4,98954.0,336.1243,336.7793,336.0674,336.3996,98954.0
2021-01-19 15:50:00,354.39,354.74,354.12,354.47,163203.0,336.3901,336.7223,336.1338,336.466,163203.0
2021-01-20 09:30:00,354.73,355.48,353.41,355.21,128617.0,336.7128,337.4247,335.4599,337.1685,128617.0
2021-01-20 09:40:00,355.32,356.02,354.94,355.53,63646.0,337.2729,337.9373,336.9122,337.4722,63646.0
2021-01-20 09:50:00,355.56,356.0,354.98,355.23,56836.0,337.5007,337.9183,336.9501,337.1874,56836.0
2021-01-20 10:00:00,355.19,355.8,355.18,355.65,59548.0,337.1495,337.7285,337.14,337.5861,59548.0
2021-01-20 10:10:00,355.64,357.0,355.59,356.92,77588.0,337.5766,338.8675,337.5292,338.7916,77588.0
2021-01-20 10:20:00,356.92,358.32,356.75,357.8,56817.0,338.7916,340.1205,338.6302,339.6269,56817.0
2021-01-20 10:30:00,357.74,358.84,357.57,358.44,41995.0,339.57,340.6141,339.4086,340.2344,41995.0
2021-01-20 10:40:00,358.44,359.71,358.02,359.71,54487.0,340.2344,341.4399,339.8357,341.4399,54487.0
2021-01-20 10:50:00,359.77,359.88,359.24,359.62,50403.0,341.4968,341.6013,340.9938,341.3545,50403.0
2021-01-20 11:00:00,359.58,359.58,358.43,359.02,32256.0,341.3165,341.3165,340.2249,340.7849,32256.0
2021-01-20 11:10:00,358.99,359.74,358.96,359.54,25203.0,340.7565,341.4684,340.728,341.2785,25203.0
2021-01-20 11:20:00,359.5,359.5,358.49,358.84,30152.0,341.2406,341.2406,340.2819,340.6141,30152.0
2021-01-20 11:30:00,358.81,359.17,358.66,359.11,25391.0,340.5856,340.9273,340.4432,340.8704,25391.0
2021-01-20 11:40:00,359.09,359.69,359.08,359.63,12338.0,340.8514,341.4209,340.8419,341.364,12338.0
2021-01-20 11:50:00,359.67,359.86,358.92,359.29,39441.0,341.4019,341.5823,340.69,341.0412,39441.0
2021-01-20 12:00:00,359.32,359.95,359.32,359.62,20542.0,341.0697,341.6677,341.0697,341.3545,20542.0
2021-01-20 12:10:00,359.65,359.69,359.26,359.6,19480.0,341.3829,341.4209,341.0128,341.3355,19480.0
2021-01-20 12:20:00,359.6,360.64,359.43,360.39,44750.0,341.3355,342.3227,341.1741,342.0854,44750.0
2021-01-20 12:30:00,360.37,360.43,359.9,360.16,16994.0,342.0664,342.1233,341.6202,341.867,16994.0
2021-01-20 12:40:00,360.21,360.51,359.71,359.76,20417.0,341.9145,342.1993,341.4399,341.4874,20417.0
2021-01-20 12:50:00,359.75,359.88,359.46,359.81,16442.0,341.4779,341.6013,341.2026,341.5348,16442.0
2021-01-20 13:00:00,359.85,360.35,359.81,360.19,24288.0,341.5728,342.0474,341.5348,341.8955,24288.0
2021-01-20 13:10:00,360.18,360.18,359.54,360.13,13706.0,341.886,341.886,341.2785,341.8386,13706.0
2021-01-20 13:20:00,360.11,360.33,359.84,360.2,15281.0,341.8196,342.0284,341.5633,341.905,15281.0
2021-01-20 13:30:00,360.23,360.54,360.14,360.43,20175.0,341.9335,342.2277,341.8481,342.1233,20175.0
2021-01-20 13:40:00,360.41,360.77,360.36,360.66,18944.0,342.1043,342.4461,342.0569,342.3416,18944.0
2021-01-20 13:50:00,360.68,360.87,360.25,360.86,28617.0,342.3606,342.541,341.9525,342.5315,28617.0
2021-01-20 14:00:00,360.87,361.09,360.84,361.02,24449.0,342.541,342.7498,342.5125,342.6834,24449.0
2021-01-20 14:10:00,360.97,360.99,360.56,360.71,19063.0,342.6359,342.6549,342.2467,342.3891,19063.0
2021-01-20 14:20:00,360.68,361.24,360.66,360.98,20936.0,342.3606,342.8922,342.3416,342.6454,20936.0
2021-01-20 14:30:00,360.99,360.99,360.6,360.86,15994.0,342.6549,342.6549,342.2847,342.5315,15994.0
2021-01-20 14:40:00,360.79,361.21,360.75,361.19,22340.0,342.465,342.8637,342.4271,342.8447,22340.0
2021-01-20 14:50:00,361.21,361.4,361.0,361.26,42986.0,342.8637,343.0441,342.6644,342.9112,42986.0
2021-01-20 15:00:00,361.24,361.32,360.93,361.32,22919.0,342.8922,342.9681,342.5979,342.9681,22919.0
2021-01-20 15:10:00,361.3,361.3,360.74,360.74,19962.0,342.9491,342.9491,342.4176,342.4176,19962.0
2021-01-20 15:20:00,360.74,360.92,360.44,360.71,30103.0,342.4176,342.5884,342.1328,342.3891,30103.0
2021-01-20 15:30:00,360.64,361.22,360.6,361.11,33347.0,342.3227,342.8732,342.2847,342.7688,33347.0
2021-01-20 15:40:00,361.11,361.9,361.04,361.68,54084.0,342.7688,343.5187,342.7023,343.3098,54084.0
2021-01-20 15:50:00,361.63,361.78,361.1,361.28,136816.0,343.2624,343.4048,342.7593,342.9302,136816.0
2021-01-21 09:30:00,360.76,361.5,359.94,360.68,68415.0,342.4366,343.139,341.6582,342.3606,68415.0
2021-01-21 09:40:00,360.46,361.63,360.21,361.54,30534.0,342.1518,343.2624,341.9145,343.1769,30534.0
2021-01-21 09:50:00,361.55,362.6,360.97,362.47,38888.0,343.1864,344.1831,342.6359,344.0597,38888.0
2021-01-21 10:00:00,362.47,363.1,361.87,362.7,35228.0,344.0597,344.6577,343.4902,344.278,35228.0
2021-01-21 10:10:00,362.76,363.26,362.61,362.85,30266.0,344.335,344.8096,344.1926,344.4204,30266.0
2021-01-21 10:20:00,362.82,363.7,362.52,363.63,25528.0,344.3919,345.2272,344.1072,345.1608,25528.0
2021-01-21 10:30:00,363.67,363.99,363.32,363.57,39498.0,345.1988,345.5025,344.8665,345.1038,39498.0
2021-01-21 10:40:00,363.67,363.77,362.52,362.78,26055.0,345.1988,345.2937,344.1072,344.354,26055.0
2021-01-21 10:50:00,362.77,363.58,362.64,363.31,31117.0,344.3445,345.1133,344.2211,344.857,31117.0
2021-01-21 11:00:00,363.28,363.79,363.11,363.55,30450.0,344.8286,345.3127,344.6672,345.0849,30450.0
2021-01-21 11:10:00,363.58,363.58,362.99,363.27,19276.0,345.1133,345.1133,344.5533,344.8191,19276.0
2021-01-21 11:20:00,363.27,363.39,362.32,362.32,21311.0,344.8191,344.933,343.9173,343.9173,21311.0
2021-01-21 11:30:00,362.34,362.71,362.3,362.55,16462.0,343.9363,344.2875,343.8983,344.1356,16462.0
2021-01-21 11:40:00,362.53,363.49,362.53,363.35,13832.0,344.1167,345.0279,344.1167,344.895,13832.0
2021-01-21 11:50:00,363.33,363.69,363.3,363.4,13510.0,344.876,345.2177,344.8476,344.9425,13510.0
2021-01-21 12:00:00,363.43,363.46,363.1,363.36,22087.0,344.971,344.9994,344.6577,344.9045,22087.0
2021-01-21 12:10:00,363.4,363.51,362.71,362.71,19025.0,344.9425,345.0469,344.2875,344.2875,19025.0
2021-01-21 12:20:00,362.8,363.06,362.71,362.85,24355.0,344.373,344.6197,344.2875,344.4204,24355.0
2021-01-21 12:30:00,362.84,362.84,362.17,362.22,16314.0,344.4109,344.4109,343.775,343.8224,16314.0
2021-01-21 12:40:00,362.16,362.73,362.13,362.69,16996.0,343.7655,344.3065,343.737,344.2685,16996.0
2021-01-21 12:50:00,362.89,363.18,362.83,363.18,14618.0,344.4584,344.7337,344.4014,344.7337,14618.0
2021-01-21 13:00:00,363.18,363.39,363.11,363.14,11510.0,344.7337,344.933,344.6672,344.6957,11510.0
2021-01-21 13:10:00,363.13,363.22,362.76,362.78,9355.0,344.6862,344.7716,344.335,344.354,9355.0
2021-01-21 13:20:00,362.8,363.19,362.8,363.0,13917.0,344.373,344.7431,344.373,344.5628,13917.0
2021-01-21 13:30:00,363.0,363.49,362.93,363.49,13686.0,344.5628,345.0279,344.4963,345.0279,13686.0
2021-01-21 13:40:00,363.45,363.54,363.14,363.36,20374.0,344.9899,345.0754,344.6957,344.9045,20374.0
2021-01-21 13:50:00,363.36,363.5,362.63,362.66,38042.0,344.9045,345.0374,344.2116,344.2401,38042.0
2021-01-21 14:00:00,362.66,363.22,362.32,362.82,35409.0,344.2401,344.7716,343.9173,344.3919,35409.0
2021-01-21 14:10:00,362.76,363.04,362.75,363.0,12881.0,344.335,344.6008,344.3255,344.5628,12881.0
2021-01-21 14:20:00,363.03,363.24,362.92,362.92,12021.0,344.5913,344.7906,344.4869,344.4869,12021.0
2021-01-21 14:30:00,362.84,362.89,362.61,362.72,36996.0,344.4109,344.4584,344.1926,344.297,36996.0
2021-01-21 14:40:00,362.69,362.73,362.34,362.44,21750.0,344.2685,344.3065,343.9363,344.0312,21750.0
2021-01-21 14:50:00,362.41,362.98,362.41,362.93,19768.0,344.0028,344.5438,344.0028,344.4963,19768.0
2021-01-21 15:00:00,362.91,362.96,362.69,362.8,18057.0,344.4774,344.5248,344.2685,344.373,18057.0
2021-01-21 15:10:00,362.8,362.84,362.69,362.74,16108.0,344.373,344.4109,344.2685,344.316,16108.0
2021-01-21 15:20:00,362.75,362.95,362.71,362.83,25530.0,344.3255,344.5153,344.2875,344.4014,25530.0
2021-01-21 15:30:00,362.81,362.85,362.51,362.52,25421.0,344.3824,344.4204,344.0977,344.1072,25421.0
2021-01-21 15:40:00,362.48,362.86,362.38,362.58,32862.0,344.0692,344.4299,343.9743,344.1641,32862.0
2021-01-21 15:50:00,362.59,363.2,362.59,362.81,106805.0,344.1736,344.7526,344.1736,344.3824,106805.0
2021-01-22 09:30:00,363.19,363.45,361.12,361.12,84048.0,344.7431,344.9899,342.7783,342.7783,84048.0
2021-01-22 09:40:00,361.28,361.55,360.56,360.97,41149.0,342.9302,343.1864,342.2467,342.6359,41149.0
2021-01-22 09:50:00,360.92,361.55,360.81,361.17,17760.0,342.5884,343.1864,342.484,342.8257,17760.0
2021-01-22 10:00:00,361.13,361.19,360.31,360.79,37043.0,342.7878,342.8447,342.0094,342.465,37043.0
2021-01-22 10:10:00,360.76,360.76,359.85,360.5,34401.0,342.4366,342.4366,341.5728,342.1898,34401.0
2021-01-22 10:20:00,360.52,361.34,360.33,361.23,35477.0,342.2088,342.9871,342.0284,342.8827,35477.0
2021-01-22 10:30:00,361.19,361.78,360.98,361.73,23312.0,342.8447,343.4048,342.6454,343.3573,23312.0
2021-01-22 10:40:00,361.86,362.02,361.47,361.59,22052.0,343.4807,343.6326,343.1105,343.2244,22052.0
2021-01-22 10:50:00,361.67,361.79,361.01,361.22,24133.0,343.3003,343.4143,342.6739,342.8732,24133.0
2021-01-22 11:00:00,361.16,361.51,361.0,361.24,18028.0,342.8162,343.1485,342.6644,342.8922,18028.0
2021-01-22 11:10:00,361.23,361.95,361.04,361.75,32736.0,342.8827,343.5661,342.7023,343.3763,32736.0
2021-01-22 11:20:00,361.74,362.63,361.5,362.11,76592.0,343.3668,344.2116,343.139,343.718,76592.0
2021-01-22 11:30:00,361.97,363.0,361.78,362.84,72921.0,343.5851,344.5628,343.4048,344.4109,72921.0
2021-01-22 11:40:00,362.92,363.05,362.44,362.97,28153.0,344.4869,344.6103,344.0312,344.5343,28153.0
2021-01-22 11:50:00,362.98,363.48,362.85,363.35,37752.0,344.5438,345.0184,344.4204,344.895,37752.0
2021-01-22 12:00:00,363.25,363.82,363.04,363.76,20527.0,344.8001,345.3411,344.6008,345.2842,20527.0
2021-01-22 12:10:00,363.78,363.96,363.33,363.71,17164.0,345.3032,345.474,344.876,345.2367,17164.0
2021-01-22 12:20:00,363.8,363.98,363.55,363.6,19410.0,345.3222,345.493,345.0849,345.1323,19410.0
2021-01-22 12:30:00,363.6,363.98,363.52,363.66,18193.0,345.1323,345.493,345.0564,345.1893,18193.0
2021-01-22 12:40:00,363.71,364.54,363.71,364.44,21601.0,345.2367,346.0246,345.2367,345.9297,21601.0
2021-01-22 12:50:00,364.42,364.63,364.12,364.31,18999.0,345.9107,346.11,345.6259,345.8063,18999.0
2021-01-22 13:00:00,364.36,364.61,363.74,363.82,15920.0,345.8537,346.091,345.2652,345.3411,15920.0
2021-01-22 13:10:00,363.85,364.11,363.74,363.93,9385.0,345.3696,345.6164,345.2652,345.4456,9385.0
2021-01-22 13:20:00,363.94,364.26,363.86,363.93,10086.0,345.455,345.7588,345.3791,345.4456,10086.0
2021-01-22 13:30:00,364.0,364.06,363.65,364.04,12247.0,345.512,345.569,345.1798,345.55,12247.0
2021-01-22 13:40:00,364.04,364.11,363.75,364.11,12120.0,345.55,345.6164,345.2747,345.6164,12120.0
2021-01-22 13:50:00,364.07,364.13,363.71,363.71,11357.0,345.5784,345.6354,345.2367,345.2367,11357.0
2021-01-22 14:00:00,363.74,363.92,363.62,363.92,9504.0,345.2652,345.4361,345.1513,345.4361,9504.0
2021-01-22 14:10:00,363.87,363.94,363.71,363.94,10272.0,345.3886,345.455,345.2367,345.455,10272.0
2021-01-22 14:20:00,363.94,364.29,363.63,363.65,12511.0,345.455,345.7873,345.1608,345.1798,12511.0
2021-01-22 14:30:00,363.66,363.79,363.55,363.68,13964.0,345.1893,345.3127,345.0849,345.2083,13964.0
2021-01-22 14:40:00,363.7,363.9,363.7,363.79,14530.0,345.2272,345.4171,345.2272,345.3127,14530.0
2021-01-22 14:50:00,363.78,364.44,363.74,364.21,44219.0,345.3032,345.9297,345.2652,345.7113,44219.0
2021-01-22 15:00:00,364.15,364.27,364.0,364.14,15663.0,345.6544,345.7683,345.512,345.6449,15663.0
2021-01-22 15:10:00,364.05,364.09,363.43,363.54,31179.0,345.5595,345.5974,344.971,345.0754,31179.0
2021-01-22 15:20:00,363.53,363.6,363.06,363.2,33118.0,345.0659,345.1323,344.6197,344.7526,33118.0
2021-01-22 15:30:00,363.2,363.21,362.65,362.86,26114.0,344.7526,344.7621,344.2306,344.4299,26114.0
2021-01-22 15:40:00,362.8,363.05,362.74,362.79,30814.0,344.373,344.6103,344.316,344.3635,30814.0
2021-01-22 15:50:00,362.61,363.17,362.29,362.29,90660.0,344.1926,344.7242,343.8889,343.8889,90660.0
2021-01-25 09:30:00,361.0,361.96,359.0,360.0,112154.0,342.6644,343.5756,340.766,341.7152,112154.0
2021-01-25 09:40:00,360.06,360.49,359.22,359.78,31794.0,341.7721,342.1803,340.9748,341.5063,31794.0
2021-01-25 09:50:00,359.78,360.41,358.02,358.81,73289.0,341.5063,342.1043,339.8357,340.5856,73289.0
2021-01-25 10:00:00,358.88,359.19,358.26,358.52,52145.0,340.6521,340.9463,340.0635,340.3103,52145.0
2021-01-25 10:10:00,358.53,359.4,358.13,358.29,58354.0,340.3198,341.1456,339.9401,340.092,58354.0
2021-01-25 10:20:00,358.28,359.45,358.2,358.96,45871.0,340.0825,341.1931,340.0066,340.728,45871.0
2021-01-25 10:30:00,358.91,359.64,358.5,359.56,57379.0,340.6805,341.3735,340.2914,341.2975,57379.0
2021-01-25 10:40:00,359.56,360.25,358.71,358.71,62957.0,341.2975,341.9525,340.4907,340.4907,62957.0
2021-01-25 10:50:00,358.7,358.79,358.09,358.19,53544.0,340.4812,340.5666,339.9022,339.9971,53544.0
2021-01-25 11:00:00,358.13,358.46,356.82,357.46,71804.0,339.9401,340.2534,338.6967,339.3042,71804.0
2021-01-25 11:10:00,357.31,358.51,357.19,358.21,56096.0,339.1618,340.3008,339.0479,340.0161,56096.0
2021-01-25 11:20:00,358.34,359.33,358.01,359.33,54332.0,340.1395,341.0792,339.8262,341.0792,54332.0
2021-01-25 11:30:00,359.25,359.95,358.85,359.44,39813.0,341.0033,341.6677,340.6236,341.1836,39813.0
2021-01-25 11:40:00,359.35,360.66,358.92,360.53,41355.0,341.0982,342.3416,340.69,342.2182,41355.0
2021-01-25 11:50:00,360.48,361.1,360.27,360.81,24028.0,342.1708,342.7593,341.9715,342.484,24028.0
2021-01-25 12:00:00,361.07,361.36,360.6,360.71,20661.0,342.7308,343.0061,342.2847,342.3891,20661.0
2021-01-25 12:10:00,360.74,360.97,360.32,360.47,25481.0,342.4176,342.6359,342.0189,342.1613,25481.0
2021-01-25 12:20:00,360.35,360.71,359.95,360.2,20183.0,342.0474,342.3891,341.6677,341.905,20183.0
2021-01-25 12:30:00,360.15,360.49,359.68,360.25,13135.0,341.8575,342.1803,341.4114,341.9525,13135.0
2021-01-25 12:40:00,360.31,360.94,360.21,360.93,16036.0,342.0094,342.6074,341.9145,342.5979,16036.0
2021-01-25 12:50:00,360.9,361.76,360.82,361.28,29208.0,342.5695,343.3858,342.4935,342.9302,29208.0
2021-01-25 13:00:00,361.28,361.58,360.88,361.13,28910.0,342.9302,343.2149,342.5505,342.7878,28910.0
2021-01-25 13:10:00,361.06,361.67,361.0,361.48,17845.0,342.7213,343.3003,342.6644,343.12,17845.0
2021-01-25 13:20:00,361.59,361.77,361.23,361.34,13754.0,343.2244,343.3953,342.8827,342.9871,13754.0
2021-01-25 13:30:00,361.38,361.42,360.84,360.92,22572.0,343.0251,343.063,342.5125,342.5884,22572.0
2021-01-25 13:40:00,360.87,361.17,360.15,361.17,36230.0,342.541,342.8257,341.8575,342.8257,36230.0
2021-01-25 13:50:00,361.16,361.41,360.57,360.85,27050.0,342.8162,343.0536,342.2562,342.522,27050.0
2021-01-25 14:00:00,360.86,361.33,360.6,361.23,13987.0,342.5315,342.9776,342.2847,342.8827,13987.0
2021-01-25 14:10:00,361.23,361.23,360.68,360.86,13649.0,342.8827,342.8827,342.3606,342.5315,13649.0
2021-01-25 14:20:00,360.8,360.92,360.07,360.73,17712.0,342.4745,342.5884,341.7816,342.4081,17712.0
2021-01-25 14:30:00,360.74,360.97,360.63,360.67,12994.0,342.4176,342.6359,342.3132,342.3511,12994.0
2021-01-25 14:40:00,360.6,361.18,360.45,361.18,22538.0,342.2847,342.8352,342.1423,342.8352,22538.0
2021-01-25 14:50:00,361.19,361.22,360.79,360.92,12849.0,342.8447,342.8732,342.465,342.5884,12849.0
2021-01-25 15:00:00,360.8,360.8,360.0,360.22,39027.0,342.4745,342.4745,341.7152,341.924,39027.0
2021-01-25 15:10:00,360.2,360.61,359.98,360.53,20096.0,341.905,342.2942,341.6962,342.2182,20096.0
2021-01-25 15:20:00,360.48,360.89,360.42,360.59,29932.0,342.1708,342.56,342.1138,342.2752,29932.0
2021-01-25 15:30:00,360.53,360.81,360.41,360.56,21425.0,342.2182,342.484,342.1043,342.2467,21425.0
2021-01-25 15:40:00,360.6,361.28,360.47,361.26,36516.0,342.2847,342.9302,342.1613,342.9112,36516.0
2021-01-25 15:50:00,361.25,361.9,361.18,361.89,83109.0,342.9017,343.5187,342.8352,343.5092,83109.0
2021-01-26 09:30:00,360.24,361.07,358.88,361.07,72710.0,341.943,342.7308,340.6521,342.7308,72710.0
2021-01-26 09:40:00,361.01,361.2,360.0,360.0,31678.0,342.6739,342.8542,341.7152,341.7152,31678.0
2021-01-26 09:50:00,359.97,360.5,359.82,360.26,25189.0,341.6867,342.1898,341.5443,341.962,25189.0
2021-01-26 10:00:00,360.32,361.36,360.12,360.87,41988.0,342.0189,343.0061,341.8291,342.541,41988.0
2021-01-26 10:10:00,360.88,361.13,360.38,360.86,21975.0,342.5505,342.7878,342.0759,342.5315,21975.0
2021-01-26 10:20:00,360.77,362.25,360.76,362.25,16777.0,342.4461,343.8509,342.4366,343.8509,16777.0
2021-01-26 10:30:00,362.35,363.09,362.18,362.89,41937.0,343.9458,344.6482,343.7844,344.4584,41937.0
2021-01-26 10:40:00,362.96,363.76,362.9,363.75,26014.0,344.5248,345.2842,344.4679,345.2747,26014.0
2021-01-26 10:50:00,363.75,364.18,363.57,363.8,34919.0,345.2747,345.6829,345.1038,345.3222,34919.0
2021-01-26 11:00:00,363.85,365.33,363.8,364.53,44924.0,345.3696,346.7744,345.3222,346.0151,44924.0
2021-01-26 11:10:00,364.51,365.03,364.38,364.78,27470.0,345.9961,346.4897,345.8727,346.2524,27470.0
2021-01-26 11:20:00,364.75,365.02,364.42,364.62,20012.0,346.2239,346.4802,345.9107,346.1005,20012.0
2021-01-26 11:30:00,364.58,364.96,364.53,364.58,14535.0,346.0625,346.4232,346.0151,346.0625,14535.0
2021-01-26 11:40:00,364.66,365.26,364.59,364.72,18021.0,346.1385,346.708,346.072,346.1954,18021.0
2021-01-26 11:50:00,364.63,364.7,364.16,364.68,16323.0,346.11,346.1764,345.6639,346.1575,16323.0
2021-01-26 12:00:00,364.71,365.18,364.55,364.96,14309.0,346.1859,346.6321,346.0341,346.4232,14309.0
2021-01-26 12:10:00,365.06,365.63,365.0,365.63,27641.0,346.5182,347.0592,346.4612,347.0592,27641.0
2021-01-26 12:20:00,365.66,365.8,365.33,365.33,26097.0,347.0877,347.2206,346.7744,346.7744,26097.0
2021-01-26 12:30:00,365.33,365.68,365.3,365.45,11247.0,346.7744,347.1067,346.746,346.8884,11247.0
2021-01-26 12:40:00,365.48,365.48,364.8,365.06,13128.0,346.9168,346.9168,346.2714,346.5182,13128.0
2021-01-26 12:50:00,365.13,365.42,365.01,365.16,13678.0,346.5846,346.8599,346.4707,346.6131,13678.0
2021-01-26 13:00:00,365.22,365.67,365.03,365.64,12730.0,346.67,347.0972,346.4897,347.0687,12730.0
2021-01-26 13:10:00,365.65,365.83,365.44,365.7,11688.0,347.0782,347.2491,346.8789,347.1257,11688.0
2021-01-26 13:20:00,365.63,365.9,365.33,365.43,11339.0,347.0592,347.3155,346.7744,346.8694,11339.0
2021-01-26 13:30:00,365.41,365.74,365.13,365.66,18971.0,346.8504,347.1636,346.5846,347.0877,18971.0
2021-01-26 13:40:00,365.63,365.9,365.62,365.62,12060.0,347.0592,347.3155,347.0497,347.0497,12060.0
2021-01-26 13:50:00,365.61,365.79,365.45,365.61,12092.0,347.0402,347.2111,346.8884,347.0402,12092.0
2021-01-26 14:00:00,365.59,365.7,365.02,365.24,19040.0,347.0212,347.1257,346.4802,346.689,19040.0
2021-01-26 14:10:00,365.17,365.85,365.14,365.62,20573.0,346.6226,347.268,346.5941,347.0497,20573.0
2021-01-26 14:20:00,365.63,365.65,365.07,365.33,15160.0,347.0592,347.0782,346.5277,346.7744,15160.0
2021-01-26 14:30:00,365.4,365.54,365.17,365.37,10023.0,346.8409,346.9738,346.6226,346.8124,10023.0
2021-01-26 14:40:00,365.36,365.38,365.12,365.13,15188.0,346.8029,346.8219,346.5751,346.5846,15188.0
2021-01-26 14:50:00,365.14,365.38,365.06,365.29,18774.0,346.5941,346.8219,346.5182,346.7365,18774.0
2021-01-26 15:00:00,365.3,365.3,365.01,365.15,18950.0,346.746,346.746,346.4707,346.6036,18950.0
2021-01-26 15:10:00,365.18,365.26,364.87,365.13,25825.0,346.6321,346.708,346.3378,346.5846,25825.0
2021-01-26 15:20:00,365.25,365.77,365.1,365.69,37249.0,346.6985,347.1921,346.5561,347.1162,37249.0
2021-01-26 15:30:00,365.69,365.81,365.14,365.28,32383.0,347.1162,347.2301,346.5941,346.727,32383.0
2021-01-26 15:40:00,365.31,365.43,364.77,364.8,36565.0,346.7555,346.8694,346.2429,346.2714,36565.0
2021-01-26 15:50:00,364.83,365.12,364.58,365.03,111996.0,346.2998,346.5751,346.0625,346.4897,111996.0
2021-01-27 09:30:00,363.07,364.26,362.33,363.55,78195.0,344.6292,345.7588,343.9268,345.0849,78195.0
2021-01-27 09:40:00,363.55,364.98,362.59,364.5,47687.0,345.0849,346.4422,344.1736,345.9866,47687.0
2021-01-27 09:50:00,364.54,365.8,363.23,363.31,48296.0,346.0246,347.2206,344.7811,344.857,48296.0
2021-01-27 10:00:00,363.05,363.2,362.06,362.92,35060.0,344.6103,344.7526,343.6705,344.4869,35060.0
2021-01-27 10:10:00,363.03,363.33,361.33,361.58,39233.0,344.5913,344.876,342.9776,343.2149,39233.0
2021-01-27 10:20:00,361.54,363.24,361.5,362.84,40018.0,343.1769,344.7906,343.139,344.4109,40018.0
2021-01-27 10:30:00,362.88,362.96,361.3,362.03,32092.0,344.4489,344.5248,342.9491,343.6421,32092.0
2021-01-27 10:40:00,362.02,364.57,362.02,363.24,52782.0,343.6326,346.0531,343.6326,344.7906,52782.0
2021-01-27 10:50:00,363.47,363.61,362.51,363.16,20732.0,345.0089,345.1418,344.0977,344.7147,20732.0
2021-01-27 11:00:00,362.97,363.23,361.86,362.01,33626.0,344.5343,344.7811,343.4807,343.6231,33626.0
2021-01-27 11:10:00,361.98,362.26,361.1,361.9,37499.0,343.5946,343.8604,342.7593,343.5187,37499.0
2021-01-27 11:20:00,361.91,362.28,361.51,361.94,21483.0,343.5282,343.8794,343.1485,343.5566,21483.0
2021-01-27 11:30:00,361.96,362.1,360.06,360.51,42989.0,343.5756,343.7085,341.7721,342.1993,42989.0
2021-01-27 11:40:00,360.42,360.83,359.75,360.08,28243.0,342.1138,342.503,341.4779,341.7911,28243.0
2021-01-27 11:50:00,360.08,360.34,358.68,358.82,24218.0,341.7911,342.0379,340.4622,340.5951,24218.0
2021-01-27 12:00:00,358.93,359.17,358.27,358.65,34409.0,340.6995,340.9273,340.073,340.4337,34409.0
2021-01-27 12:10:00,358.67,360.3,358.67,359.91,22657.0,340.4527,341.9999,340.4527,341.6297,22657.0
2021-01-27 12:20:00,359.92,360.73,359.92,360.32,19015.0,341.6392,342.4081,341.6392,342.0189,19015.0
2021-01-27 12:30:00,360.24,360.53,359.89,359.99,21307.0,341.943,342.2182,341.6108,341.7057,21307.0
2021-01-27 12:40:00,360.08,360.5,359.94,360.23,10720.0,341.7911,342.1898,341.6582,341.9335,10720.0
2021-01-27 12:50:00,360.2,360.25,359.71,360.11,15751.0,341.905,341.9525,341.4399,341.8196,15751.0
2021-01-27 13:00:00,360.03,360.13,359.09,359.26,25663.0,341.7436,341.8386,340.8514,341.0128,25663.0
2021-01-27 13:10:00,359.32,359.45,358.88,359.4,23684.0,341.0697,341.1931,340.6521,341.1456,23684.0
2021-01-27 13:20:00,359.47,360.16,359.05,359.67,20306.0,341.2121,341.867,340.8134,341.4019,20306.0
2021-01-27 13:30:00,359.61,359.65,359.13,359.65,22076.0,341.345,341.3829,340.8894,341.3829,22076.0
2021-01-27 13:40:00,359.68,359.76,359.37,359.69,21021.0,341.4114,341.4874,341.1172,341.4209,21021.0
2021-01-27 13:50:00,359.55,359.8,358.91,358.99,18974.0,341.288,341.5253,340.6805,340.7565,18974.0
2021-01-27 14:00:00,359.26,359.68,359.15,359.21,18731.0,341.0128,341.4114,340.9083,340.9653,18731.0
2021-01-27 14:10:00,359.36,359.43,358.41,358.41,24009.0,341.1077,341.1741,340.2059,340.2059,24009.0
2021-01-27 14:20:00,358.59,358.67,357.96,358.11,38322.0,340.3768,340.4527,339.7788,339.9212,38322.0
2021-01-27 14:30:00,358.02,358.37,357.59,357.87,28803.0,339.8357,340.168,339.4276,339.6934,28803.0
2021-01-27 14:40:00,357.86,358.25,357.26,357.53,37630.0,339.6839,340.0541,339.1143,339.3706,37630.0
2021-01-27 14:50:00,357.52,357.71,356.64,356.97,36757.0,339.3611,339.5415,338.5258,338.8391,36757.0
2021-01-27 15:00:00,356.97,357.39,356.26,356.45,40929.0,338.8391,339.2377,338.1651,338.3455,40929.0
2021-01-27 15:10:00,356.5,357.21,356.26,356.49,46058.0,338.3929,339.0669,338.1651,338.3834,46058.0
2021-01-27 15:20:00,356.48,356.99,355.79,356.05,65858.0,338.374,338.858,337.719,337.9658,65858.0
2021-01-27 15:30:00,356.13,356.19,354.85,355.92,69661.0,338.0417,338.0987,336.8267,337.8424,69661.0
2021-01-27 15:40:00,355.79,356.5,355.51,356.15,54018.0,337.719,338.3929,337.4532,338.0607,54018.0
2021-01-27 15:50:00,356.13,357.06,355.89,356.39,125471.0,338.0417,338.9245,337.8139,338.2885,125471.0
2021-01-28 09:30:00,356.85,357.61,356.07,356.44,94568.0,338.7252,339.4466,337.9848,338.336,94568.0
2021-01-28 09:40:00,356.29,358.25,356.27,357.84,33808.0,338.1936,340.0541,338.1746,339.6649,33808.0
2021-01-28 09:50:00,357.97,360.58,357.7,359.58,57481.0,339.7883,342.2657,339.532,341.3165,57481.0
2021-01-28 10:00:00,359.43,361.61,359.02,360.42,44117.0,341.1741,343.2434,340.7849,342.1138,44117.0
2021-01-28 10:10:00,360.27,361.06,359.52,361.02,55329.0,341.9715,342.7213,341.2595,342.6834,55329.0
2021-01-28 10:20:00,361.06,361.06,359.5,359.5,40367.0,342.7213,342.7213,341.2406,341.2406,40367.0
2021-01-28 10:30:00,359.34,359.71,358.35,358.56,39256.0,341.0887,341.4399,340.149,340.3483,39256.0
2021-01-28 10:40:00,358.59,360.34,358.4,359.87,42407.0,340.3768,342.0379,340.1964,341.5918,42407.0
2021-01-28 10:50:00,359.89,360.16,359.1,359.91,31322.0,341.6108,341.867,340.8609,341.6297,31322.0
2021-01-28 11:00:00,360.09,360.57,359.41,360.4,21153.0,341.8006,342.2562,341.1551,342.0949,21153.0
2021-01-28 11:10:00,360.21,360.29,359.41,359.76,28532.0,341.9145,341.9904,341.1551,341.4874,28532.0
2021-01-28 11:20:00,359.77,360.6,359.69,360.29,25808.0,341.4968,342.2847,341.4209,341.9904,25808.0
2021-01-28 11:30:00,360.26,360.9,360.03,360.54,20227.0,341.962,342.5695,341.7436,342.2277,20227.0
2021-01-28 11:40:00,360.62,360.89,359.74,360.19,17888.0,342.3037,342.56,341.4684,341.8955,17888.0
2021-01-28 11:50:00,360.19,360.32,359.76,360.06,16730.0,341.8955,342.0189,341.4874,341.7721,16730.0
2021-01-28 12:00:00,360.15,360.39,360.0,360.31,21202.0,341.8575,342.0854,341.7152,342.0094,21202.0
2021-01-28 12:10:00,360.11,360.42,359.39,359.45,29441.0,341.8196,342.1138,341.1361,341.1931,29441.0
2021-01-28 12:20:00,359.47,360.0,359.15,359.88,22213.0,341.2121,341.7152,340.9083,341.6013,22213.0
2021-01-28 12:30:00,359.83,360.33,359.77,360.22,13069.0,341.5538,342.0284,341.4968,341.924,13069.0
2021-01-28 12:40:00,360.08,360.34,359.8,359.8,10534.0,341.7911,342.0379,341.5253,341.5253,10534.0
2021-01-28 12:50:00,359.97,360.08,358.7,359.02,16537.0,341.6867,341.7911,340.4812,340.7849,16537.0
2021-01-28 13:00:00,359.16,359.49,359.1,359.41,11612.0,340.9178,341.2311,340.8609,341.1551,11612.0
2021-01-28 13:10:00,359.59,359.71,359.37,359.39,12344.0,341.326,341.4399,341.1172,341.1361,12344.0
2021-01-28 13:20:00,359.4,359.62,359.23,359.51,8481.0,341.1456,341.3545,340.9843,341.2501,8481.0
2021-01-28 13:30:00,359.54,359.87,359.49,359.68,10599.0,341.2785,341.5918,341.2311,341.4114,10599.0
2021-01-28 13:40:00,359.66,359.86,359.37,359.85,12010.0,341.3924,341.5823,341.1172,341.5728,12010.0
2021-01-28 13:50:00,359.73,359.94,359.23,359.23,16797.0,341.4589,341.6582,340.9843,340.9843,16797.0
2021-01-28 14:00:00,359.3,359.75,359.26,359.66,13780.0,341.0507,341.4779,341.0128,341.3924,13780.0
2021-01-28 14:10:00,359.57,360.0,359.37,359.38,16365.0,341.307,341.7152,341.1172,341.1267,16365.0
2021-01-28 14:20:00,359.42,359.48,358.86,359.23,18252.0,341.1646,341.2216,340.6331,340.9843,18252.0
2021-01-28 14:30:00,359.22,359.66,359.04,359.45,16430.0,340.9748,341.3924,340.8039,341.1931,16430.0
2021-01-28 14:40:00,359.6,360.0,359.24,360.0,18790.0,341.3355,341.7152,340.9938,341.7152,18790.0
2021-01-28 14:50:00,359.88,359.98,359.34,359.64,14354.0,341.6013,341.6962,341.0887,341.3735,14354.0
2021-01-28 15:00:00,359.64,359.73,359.17,359.61,26238.0,341.3735,341.4589,340.9273,341.345,26238.0
2021-01-28 15:10:00,359.53,359.53,358.77,358.99,15197.0,341.269,341.269,340.5476,340.7565,15197.0
2021-01-28 15:20:00,359.0,359.53,358.87,359.23,22539.0,340.766,341.269,340.6426,340.9843,22539.0
2021-01-28 15:30:00,359.14,359.26,358.12,358.74,24181.0,340.8988,341.0128,339.9307,340.5192,24181.0
2021-01-28 15:40:00,358.74,358.85,358.08,358.45,31876.0,340.5192,340.6236,339.8927,340.2439,31876.0
2021-01-28 15:50:00,358.55,358.57,356.83,357.06,114675.0,340.3388,340.3578,338.7062,338.9245,114675.0
2021-01-29 09:30:00,355.01,355.77,353.9,355.19,100773.0,336.9786,337.7,335.925,337.1495,100773.0
2021-01-29 09:40:00,355.36,355.55,353.92,355.18,34066.0,337.3108,337.4912,335.944,337.14,34066.0
2021-01-29 09:50:00,354.91,355.5,354.41,355.18,31941.0,336.8837,337.4437,336.4091,337.14,31941.0
2021-01-29 10:00:00,354.97,354.97,353.75,354.42,22901.0,336.9406,336.9406,335.7826,336.4186,22901.0
2021-01-29 10:10:00,354.34,354.97,354.16,354.62,17710.0,336.3426,336.9406,336.1718,336.6084,17710.0
2021-01-29 10:20:00,354.54,355.5,354.53,354.75,27479.0,336.5325,337.4437,336.523,336.7318,27479.0
2021-01-29 10:30:00,354.85,355.01,354.36,354.62,23415.0,336.8267,336.9786,336.3616,336.6084,23415.0
2021-01-29 10:40:00,354.64,355.17,354.23,355.17,24074.0,336.6274,337.1305,336.2382,337.1305,24074.0
2021-01-29 10:50:00,355.11,356.15,355.02,356.07,26934.0,337.0735,338.0607,336.9881,337.9848,26934.0
2021-01-29 11:00:00,356.11,356.29,354.65,354.97,20046.0,338.0227,338.1936,336.6369,336.9406,20046.0
2021-01-29 11:10:00,354.98,354.99,354.0,354.5,32102.0,336.9501,336.9596,336.0199,336.4945,32102.0
2021-01-29 11:20:00,354.43,354.8,353.8,353.89,22477.0,336.4281,336.7793,335.8301,335.9155,22477.0
2021-01-29 11:30:00,353.98,354.12,353.38,353.78,43191.0,336.0009,336.1338,335.4314,335.8111,43191.0
2021-01-29 11:40:00,353.79,354.11,353.17,353.36,25555.0,335.8206,336.1243,335.2321,335.4124,25555.0
2021-01-29 11:50:00,353.29,353.31,352.83,353.07,31751.0,335.346,335.365,334.9093,335.1372,31751.0
2021-01-29 12:00:00,353.04,354.23,353.03,353.76,28198.0,335.1087,336.2382,335.0992,335.7921,28198.0
2021-01-29 12:10:00,353.81,354.11,352.86,353.5,30027.0,335.8396,336.1243,334.9378,335.5453,30027.0
2021-01-29 12:20:00,353.5,353.5,352.61,353.11,23552.0,335.5453,335.5453,334.7005,335.1751,23552.0
2021-01-29 12:30:00,353.31,353.37,352.9,353.3,23728.0,335.365,335.4219,334.9758,335.3555,23728.0
2021-01-29 12:40:00,353.31,354.12,353.19,353.45,48009.0,335.365,336.1338,335.2511,335.4978,48009.0
2021-01-29 12:50:00,353.6,354.59,353.57,353.73,33367.0,335.6402,336.5799,335.6118,335.7636,33367.0
2021-01-29 13:00:00,353.59,354.0,353.17,353.28,36033.0,335.6307,336.0199,335.2321,335.3365,36033.0
2021-01-29 13:10:00,353.35,353.62,352.8,352.9,28763.0,335.4029,335.6592,334.8809,334.9758,28763.0
2021-01-29 13:20:00,352.75,354.42,352.72,354.33,18845.0,334.8334,336.4186,334.8049,336.3332,18845.0
2021-01-29 13:30:00,354.51,354.55,354.01,354.28,14025.0,336.504,336.542,336.0294,336.2857,14025.0
2021-01-29 13:40:00,354.19,354.57,353.85,354.06,20343.0,336.2003,336.561,335.8775,336.0769,20343.0
2021-01-29 13:50:00,354.08,354.11,353.54,353.54,14625.0,336.0959,336.1243,335.5833,335.5833,14625.0
2021-01-29 14:00:00,353.69,354.41,353.66,354.25,18973.0,335.7257,336.4091,335.6972,336.2572,18973.0
2021-01-29 14:10:00,354.23,354.78,354.0,354.77,20106.0,336.2382,336.7603,336.0199,336.7508,20106.0
2021-01-29 14:20:00,354.79,354.95,353.99,354.15,14036.0,336.7698,336.9217,336.0104,336.1623,14036.0
2021-01-29 14:30:00,354.16,354.22,353.63,353.97,20172.0,336.1718,336.2287,335.6687,335.9914,20172.0
2021-01-29 14:40:00,353.94,354.15,353.48,354.01,19131.0,335.963,336.1623,335.5263,336.0294,19131.0
2021-01-29 14:50:00,354.09,354.29,353.85,353.98,19308.0,336.1053,336.2952,335.8775,336.0009,19308.0
2021-01-29 15:00:00,354.14,355.34,354.14,355.03,27963.0,336.1528,337.2919,336.1528,336.9976,27963.0
2021-01-29 15:10:00,355.15,355.7,354.78,354.78,39489.0,337.1115,337.6336,336.7603,336.7603,39489.0
2021-01-29 15:20:00,354.84,355.16,354.38,354.49,19649.0,336.8172,337.121,336.3806,336.485,19649.0
2021-01-29 15:30:00,354.45,355.1,353.5,353.5,25003.0,336.4471,337.064,335.5453,335.5453,25003.0
2021-01-29 15:40:00,353.48,353.55,352.75,353.01,36905.0,335.5263,335.5928,334.8334,335.0802,36905.0
2021-01-29 15:50:00,352.88,354.5,351.88,352.04,132123.0,334.9568,336.4945,334.0076,334.1595,132123.0
2021-02-01 09:30:00,351.38,352.79,350.27,351.75,110261.0,333.533,334.8714,332.4794,333.8842,110261.0
2021-02-01 09:40:00,351.77,352.47,350.08,350.67,62988.0,333.9032,334.5676,332.299,332.859,62988.0
2021-02-01 09:50:00,350.72,351.03,349.24,351.0,71173.0,332.9065,333.2008,331.5017,333.1723,71173.0
2021-02-01 10:00:00,350.88,351.86,350.33,350.71,23360.0,333.0584,333.9886,332.5363,332.897,23360.0
2021-02-01 10:10:00,350.77,351.0,349.93,350.16,16549.0,332.954,333.1723,332.1566,332.375,16549.0
2021-02-01 10:20:00,350.22,351.34,350.21,350.53,19479.0,332.4319,333.495,332.4224,332.7262,19479.0
2021-02-01 10:30:00,350.53,351.19,350.48,351.0,13945.0,332.7262,333.3526,332.6787,333.1723,13945.0
2021-02-01 10:40:00,350.85,351.65,350.7,351.25,36016.0,333.0299,333.7893,332.8875,333.4096,36016.0
2021-02-01 10:50:00,351.1,351.2,349.97,350.19,25936.0,333.2672,333.3621,332.1946,332.4034,25936.0
2021-02-01 11:00:00,350.29,351.32,350.13,350.9,27455.0,332.4983,333.476,332.3465,333.0774,27455.0
2021-02-01 11:10:00,350.99,351.24,350.52,350.66,24833.0,333.1628,333.4001,332.7167,332.8496,24833.0
2021-02-01 11:20:00,350.56,351.32,350.4,351.03,30700.0,332.7546,333.476,332.6028,333.2008,30700.0
2021-02-01 11:30:00,351.17,351.85,351.09,351.3,32096.0,333.3337,333.9791,333.2577,333.4571,32096.0
2021-02-01 11:40:00,351.36,352.05,351.36,351.51,23642.0,333.514,334.169,333.514,333.6564,23642.0
2021-02-01 11:50:00,351.6,351.68,351.22,351.33,20300.0,333.7418,333.8177,333.3811,333.4855,20300.0
2021-02-01 12:00:00,351.38,352.0,351.25,351.43,26552.0,333.533,334.1215,333.4096,333.5804,26552.0
2021-02-01 12:10:00,351.37,352.2,351.37,352.07,19143.0,333.5235,334.3113,333.5235,334.1879,19143.0
2021-02-01 12:20:00,351.95,352.0,351.6,352.0,16181.0,334.074,334.1215,333.7418,334.1215,16181.0
2021-02-01 12:30:00,352.0,352.6,351.86,352.5,18037.0,334.1215,334.691,333.9886,334.5961,18037.0
2021-02-01 12:40:00,352.56,352.59,351.97,352.21,14795.0,334.6531,334.6815,334.093,334.3208,14795.0
2021-02-01 12:50:00,352.23,352.46,352.15,352.25,10666.0,334.3398,334.5581,334.2639,334.3588,10666.0
2021-02-01 13:00:00,352.17,352.24,351.66,351.66,12483.0,334.2829,334.3493,333.7988,333.7988,12483.0
2021-02-01 13:10:00,351.72,352.25,351.58,352.22,14335.0,333.8557,334.3588,333.7228,334.3303,14335.0
2021-02-01 13:20:00,352.18,352.33,351.9,352.03,21290.0,334.2924,334.4347,334.0266,334.15,21290.0
2021-02-01 13:30:00,352.08,352.17,351.64,351.71,17176.0,334.1974,334.2829,333.7798,333.8462,17176.0
2021-02-01 13:40:00,351.82,351.88,351.57,351.71,12414.0,333.9506,334.0076,333.7133,333.8462,12414.0
2021-02-01 13:50:00,351.75,352.34,351.69,352.34,13441.0,333.8842,334.4442,333.8272,334.4442,13441.0
2021-02-01 14:00:00,352.38,352.38,351.64,351.88,25554.0,334.4822,334.4822,333.7798,334.0076,25554.0
2021-02-01 14:10:00,351.89,352.29,351.73,352.11,28528.0,334.0171,334.3968,333.8652,334.2259,28528.0
2021-02-01 14:20:00,352.17,352.29,352.03,352.29,15176.0,334.2829,334.3968,334.15,334.3968,15176.0
2021-02-01 14:30:00,352.35,352.43,351.97,352.02,34211.0,334.4537,334.5297,334.093,334.1405,34211.0
2021-02-01 14:40:00,352.03,352.23,351.8,352.05,17529.0,334.15,334.3398,333.9317,334.169,17529.0
2021-02-01 14:50:00,352.0,352.0,351.41,351.63,23598.0,334.1215,334.1215,333.5615,333.7703,23598.0
2021-02-01 15:00:00,351.63,352.08,351.63,351.77,16794.0,333.7703,334.1974,333.7703,333.9032,16794.0
2021-02-01 15:10:00,351.81,351.86,351.22,351.5,23911.0,333.9411,333.9886,333.3811,333.6469,23911.0
2021-02-01 15:20:00,351.52,351.62,351.31,351.48,20919.0,333.6659,333.7608,333.4665,333.6279,20919.0
2021-02-01 15:30:00,351.49,351.57,351.13,351.19,32899.0,333.6374,333.7133,333.2957,333.3526,32899.0
2021-02-01 15:40:00,351.22,351.69,350.97,351.61,35518.0,333.3811,333.8272,333.1438,333.7513,35518.0
2021-02-01 15:50:00,351.67,352.04,350.37,350.45,122414.0,333.8083,334.1595,332.5743,332.6502,122414.0
2021-02-02 09:30:00,351.76,352.72,350.72,351.94,91939.0,333.8937,334.8049,332.9065,334.0645,91939.0
2021-02-02 09:40:00,352.15,354.25,351.93,354.01,48826.0,334.2639,336.2572,334.0551,336.0294,48826.0
2021-02-02 09:50:00,354.01,355.63,353.83,355.25,49787.0,336.0294,337.5671,335.8585,337.2064,49787.0
2021-02-02 10:00:00,355.31,356.39,354.95,355.65,45450.0,337.2634,338.2885,336.9217,337.5861,45450.0
2021-02-02 10:10:00,355.54,356.3,354.73,356.3,40330.0,337.4817,338.2031,336.7128,338.2031,40330.0
2021-02-02 10:20:00,356.39,356.7,355.6,355.62,43243.0,338.2885,338.5828,337.5386,337.5576,43243.0
2021-02-02 10:30:00,355.62,356.15,355.28,355.57,30603.0,337.5576,338.0607,337.2349,337.5102,30603.0
2021-02-02 10:40:00,355.57,356.91,355.44,356.87,24531.0,337.5102,338.7821,337.3868,338.7441,24531.0
2021-02-02 10:50:00,356.82,356.91,355.93,356.29,20637.0,338.6967,338.7821,337.8519,338.1936,20637.0
2021-02-02 11:00:00,356.05,356.68,355.51,356.5,24999.0,337.9658,338.5638,337.4532,338.3929,24999.0
2021-02-02 11:10:00,356.41,356.63,355.79,355.96,17542.0,338.3075,338.5163,337.719,337.8804,17542.0
2021-02-02 11:20:00,356.08,356.77,355.87,356.52,14513.0,337.9943,338.6492,337.7949,338.4119,14513.0
2021-02-02 11:30:00,356.47,356.55,355.41,356.0,24983.0,338.3645,338.4404,337.3583,337.9183,24983.0
2021-02-02 11:40:00,355.96,356.42,355.78,356.35,10401.0,337.8804,338.317,337.7095,338.2506,10401.0
2021-02-02 11:50:00,356.27,356.69,356.16,356.55,16006.0,338.1746,338.5733,338.0702,338.4404,16006.0
2021-02-02 12:00:00,356.62,357.2,356.53,357.11,23229.0,338.5068,339.0574,338.4214,338.972,23229.0
2021-02-02 12:10:00,357.13,357.53,356.8,357.32,17030.0,338.9909,339.3706,338.6777,339.1713,17030.0
2021-02-02 12:20:00,357.37,357.56,356.72,356.75,16696.0,339.2187,339.3991,338.6018,338.6302,16696.0
2021-02-02 12:30:00,356.62,357.42,356.62,357.41,17103.0,338.5068,339.2662,338.5068,339.2567,17103.0
2021-02-02 12:40:00,357.34,357.6,357.12,357.13,12171.0,339.1903,339.4371,338.9814,338.9909,12171.0
2021-02-02 12:50:00,357.13,357.5,356.84,357.5,15844.0,338.9909,339.3421,338.7157,339.3421,15844.0
2021-02-02 13:00:00,357.5,357.7,357.38,357.41,17123.0,339.3421,339.532,339.2282,339.2567,17123.0
2021-02-02 13:10:00,357.56,357.63,356.81,356.85,11008.0,339.3991,339.4655,338.6872,338.7252,11008.0
2021-02-02 13:20:00,356.89,357.09,356.83,357.02,8035.0,338.7631,338.953,338.7062,338.8865,8035.0
2021-02-02 13:30:00,357.07,357.51,356.89,357.25,19013.0,338.934,339.3516,338.7631,339.1048,19013.0
2021-02-02 13:40:00,357.23,357.27,356.84,357.1,14072.0,339.0859,339.1238,338.7157,338.9625,14072.0
2021-02-02 13:50:00,357.07,357.35,357.05,357.24,16351.0,338.934,339.1998,338.915,339.0954,16351.0
2021-02-02 14:00:00,357.23,357.29,357.01,357.08,14305.0,339.0859,339.1428,338.877,338.9435,14305.0
2021-02-02 14:10:00,357.06,357.19,356.6,356.68,20834.0,338.9245,339.0479,338.4879,338.5638,20834.0
2021-02-02 14:20:00,356.79,357.26,356.79,356.94,17056.0,338.6682,339.1143,338.6682,338.8106,17056.0
2021-02-02 14:30:00,356.9,357.43,356.81,357.38,17202.0,338.7726,339.2757,338.6872,339.2282,17202.0
2021-02-02 14:40:00,357.46,357.58,357.22,357.26,20659.0,339.3042,339.4181,339.0764,339.1143,20659.0
2021-02-02 14:50:00,357.26,357.41,356.7,356.93,26390.0,339.1143,339.2567,338.5828,338.8011,26390.0
2021-02-02 15:00:00,356.88,356.95,356.24,356.26,18938.0,338.7536,338.8201,338.1461,338.1651,18938.0
2021-02-02 15:10:00,356.25,356.35,355.95,356.17,17324.0,338.1556,338.2506,337.8709,338.0797,17324.0
2021-02-02 15:20:00,356.24,356.64,356.09,356.61,14348.0,338.1461,338.5258,338.0038,338.4973,14348.0
2021-02-02 15:30:00,356.64,356.65,356.25,356.46,23490.0,338.5258,338.5353,338.1556,338.355,23490.0
2021-02-02 15:40:00,356.42,356.68,356.32,356.53,23564.0,338.317,338.5638,338.2221,338.4214,23564.0
2021-02-02 15:50:00,356.49,356.59,355.57,355.57,95144.0,338.3834,338.4784,337.5102,337.5102,95144.0
2021-02-03 09:30:00,355.86,357.5,355.47,356.4,100338.0,337.7854,339.3421,337.4153,338.298,100338.0
2021-02-03 09:40:00,356.32,356.9,356.05,356.75,37988.0,338.2221,338.7726,337.9658,338.6302,37988.0
2021-02-03 09:50:00,356.81,357.53,356.22,356.42,29450.0,338.6872,339.3706,338.1272,338.317,29450.0
2021-02-03 10:00:00,356.69,356.8,354.73,355.11,25200.0,338.5733,338.6777,336.7128,337.0735,25200.0
2021-02-03 10:10:00,355.18,355.29,354.1,354.1,28013.0,337.14,337.2444,336.1148,336.1148,28013.0
2021-02-03 10:20:00,354.14,354.89,353.94,354.89,20036.0,336.1528,336.8647,335.963,336.8647,20036.0
2021-02-03 10:30:00,354.83,355.09,353.41,353.65,38793.0,336.8078,337.0546,335.4599,335.6877,38793.0
2021-02-03 10:40:00,353.62,354.21,353.39,353.49,32882.0,335.6592,336.2192,335.4409,335.5358,32882.0
2021-02-03 10:50:00,353.51,354.35,353.21,354.34,36773.0,335.5548,336.3521,335.27,336.3426,36773.0
2021-02-03 11:00:00,354.35,355.05,354.21,354.77,17540.0,336.3521,337.0166,336.2192,336.7508,17540.0
2021-02-03 11:10:00,354.71,354.88,354.31,354.72,13273.0,336.6939,336.8552,336.3142,336.7033,13273.0
2021-02-03 11:20:00,354.82,355.31,354.7,355.08,14515.0,336.7983,337.2634,336.6844,337.0451,14515.0
2021-02-03 11:30:00,355.22,355.49,355.0,355.3,10942.0,337.1779,337.4342,336.9691,337.2539,10942.0
2021-02-03 11:40:00,355.29,355.34,354.86,355.05,9598.0,337.2444,337.2919,336.8362,337.0166,9598.0
2021-02-03 11:50:00,355.03,355.56,354.9,355.56,9635.0,336.9976,337.5007,336.8742,337.5007,9635.0
2021-02-03 12:00:00,355.6,356.05,355.56,355.82,12218.0,337.5386,337.9658,337.5007,337.7475,12218.0
2021-02-03 12:10:00,355.91,355.99,355.36,355.49,10106.0,337.8329,337.9088,337.3108,337.4342,10106.0
2021-02-03 12:20:00,355.46,355.49,354.61,354.64,11713.0,337.4058,337.4342,336.5989,336.6274,11713.0
2021-02-03 12:30:00,354.6,354.69,354.3,354.48,11729.0,336.5894,336.6749,336.3047,336.4755,11729.0
2021-02-03 12:40:00,354.63,355.27,354.6,355.26,11391.0,336.6179,337.2254,336.5894,337.2159,11391.0
2021-02-03 12:50:00,355.23,355.61,355.14,355.21,15630.0,337.1874,337.5481,337.102,337.1685,15630.0
2021-02-03 13:00:00,355.31,355.71,355.22,355.4,6965.0,337.2634,337.6431,337.1779,337.3488,6965.0
2021-02-03 13:10:00,355.36,355.67,355.31,355.38,7939.0,337.3108,337.6051,337.2634,337.3298,7939.0
2021-02-03 13:20:00,355.45,355.84,355.42,355.68,16886.0,337.3963,337.7665,337.3678,337.6146,16886.0
2021-02-03 13:30:00,355.72,356.3,355.65,355.97,43867.0,337.6526,338.2031,337.5861,337.8899,43867.0
2021-02-03 13:40:00,355.93,355.93,355.62,355.66,11750.0,337.8519,337.8519,337.5576,337.5956,11750.0
2021-02-03 13:50:00,355.65,355.83,355.5,355.68,20208.0,337.5861,337.757,337.4437,337.6146,20208.0
2021-02-03 14:00:00,355.64,356.2,355.57,356.2,31505.0,337.5766,338.1082,337.5102,338.1082,31505.0
2021-02-03 14:10:00,356.13,356.36,356.04,356.19,7099.0,338.0417,338.26,337.9563,338.0987,7099.0
2021-02-03 14:20:00,356.13,356.21,355.5,355.5,9913.0,338.0417,338.1177,337.4437,337.4437,9913.0
2021-02-03 14:30:00,355.56,355.81,355.45,355.76,12744.0,337.5007,337.738,337.3963,337.6905,12744.0
2021-02-03 14:40:00,355.57,355.69,355.44,355.67,10318.0,337.5102,337.6241,337.3868,337.6051,10318.0
2021-02-03 14:50:00,355.69,355.69,355.1,355.43,16745.0,337.6241,337.6241,337.064,337.3773,16745.0
2021-02-03 15:00:00,355.43,355.62,355.22,355.41,17226.0,337.3773,337.5576,337.1779,337.3583,17226.0
2021-02-03 15:10:00,355.44,355.74,355.26,355.26,12550.0,337.3868,337.6715,337.2159,337.2159,12550.0
2021-02-03 15:20:00,355.31,355.81,355.14,355.28,30791.0,337.2634,337.738,337.102,337.2349,30791.0
2021-02-03 15:30:00,355.32,355.7,355.19,355.32,28314.0,337.2729,337.6336,337.1495,337.2729,28314.0
2021-02-03 15:40:00,355.31,356.2,355.31,356.16,37755.0,337.2634,338.1082,337.2634,338.0702,37755.0
2021-02-03 15:50:00,356.08,356.19,355.12,355.22,132877.0,337.9943,338.0987,337.083,337.1779,132877.0
2021-02-04 09:30:00,356.75,357.96,355.62,357.88,125151.0,339.2964,340.4472,338.2216,340.3711,125151.0
2021-02-04 09:40:00,357.88,358.38,356.51,357.92,72233.0,340.3711,340.8466,339.0681,340.4091,72233.0
2021-02-04 09:50:00,357.92,358.1,356.66,356.68,45301.0,340.4091,340.5803,339.2108,339.2298,45301.0
2021-02-04 10:00:00,356.59,356.88,355.39,355.91,41308.0,339.1442,339.42,338.0029,338.4975,41308.0
2021-02-04 10:10:00,355.97,356.98,355.82,356.82,27510.0,338.5545,339.5151,338.4119,339.3629,27510.0
2021-02-04 10:20:00,356.83,356.93,356.04,356.32,23808.0,339.3725,339.4676,338.6211,338.8874,23808.0
2021-02-04 10:30:00,356.4,356.44,355.8,355.91,28802.0,338.9635,339.0015,338.3928,338.4975,28802.0
2021-02-04 10:40:00,356.01,356.09,355.31,355.81,33215.0,338.5926,338.6687,337.9268,338.4024,33215.0
2021-02-04 10:50:00,356.0,356.76,355.91,356.6,27118.0,338.5831,339.3059,338.4975,339.1537,27118.0
2021-02-04 11:00:00,356.65,356.66,355.93,356.31,23694.0,339.2013,339.2108,338.5165,338.8779,23694.0
2021-02-04 11:10:00,356.24,356.6,356.03,356.05,19023.0,338.8113,339.1537,338.6116,338.6306,19023.0
2021-02-04 11:20:00,356.13,356.28,355.27,355.48,22551.0,338.7067,338.8494,337.8888,338.0885,22551.0
2021-02-04 11:30:00,355.54,355.54,354.67,355.19,52101.0,338.1456,338.1456,337.3181,337.8127,52101.0
2021-02-04 11:40:00,355.24,355.65,354.72,354.84,20320.0,337.8602,338.2502,337.3657,337.4798,20320.0
2021-02-04 11:50:00,354.84,355.06,354.59,354.63,17975.0,337.4798,337.689,337.242,337.2801,17975.0
2021-02-04 12:00:00,354.63,355.11,354.42,354.82,19546.0,337.2801,337.7366,337.0804,337.4608,19546.0
2021-02-04 12:10:00,354.84,355.23,354.71,355.19,22157.0,337.4798,337.8507,337.3562,337.8127,22157.0
2021-02-04 12:20:00,355.11,355.14,354.62,354.77,18227.0,337.7366,337.7651,337.2706,337.4132,18227.0
2021-02-04 12:30:00,354.7,355.02,354.62,354.77,11173.0,337.3467,337.651,337.2706,337.4132,11173.0
2021-02-04 12:40:00,354.76,355.02,354.71,355.0,12339.0,337.4037,337.651,337.3562,337.632,12339.0
2021-02-04 12:50:00,354.95,355.12,354.81,354.82,15428.0,337.5844,337.7461,337.4513,337.4608,15428.0
2021-02-04 13:00:00,354.83,354.83,354.54,354.75,20089.0,337.4703,337.4703,337.1945,337.3942,20089.0
2021-02-04 13:10:00,354.82,354.94,353.85,353.96,49935.0,337.4608,337.5749,336.5382,336.6429,49935.0
2021-02-04 13:20:00,353.95,354.63,353.91,354.51,24285.0,336.6334,337.2801,336.5953,337.166,24285.0
2021-02-04 13:30:00,354.52,355.06,354.48,354.71,24956.0,337.1755,337.689,337.1374,337.3562,24956.0
2021-02-04 13:40:00,354.7,355.34,354.61,355.2,23051.0,337.3467,337.9553,337.2611,337.8222,23051.0
2021-02-04 13:50:00,355.26,355.64,355.26,355.42,26542.0,337.8793,338.2407,337.8793,338.0314,26542.0
2021-02-04 14:00:00,355.42,355.95,355.42,355.83,19468.0,338.0314,338.5355,338.0314,338.4214,19468.0
2021-02-04 14:10:00,355.77,355.84,355.35,355.36,20489.0,338.3643,338.4309,337.9649,337.9744,20489.0
2021-02-04 14:20:00,355.36,355.38,354.82,355.2,14537.0,337.9744,337.9934,337.4608,337.8222,14537.0
2021-02-04 14:30:00,355.19,355.19,354.66,354.81,25403.0,337.8127,337.8127,337.3086,337.4513,25403.0
2021-02-04 14:40:00,354.83,354.93,354.36,354.36,19874.0,337.4703,337.5654,337.0233,337.0233,19874.0
2021-02-04 14:50:00,354.35,354.46,354.01,354.1,34004.0,337.0138,337.1184,336.6904,336.776,34004.0
2021-02-04 15:00:00,354.05,354.94,354.0,354.93,88729.0,336.7285,337.5749,336.6809,337.5654,88729.0
2021-02-04 15:10:00,354.95,355.39,354.69,355.39,78043.0,337.5844,338.0029,337.3371,338.0029,78043.0
2021-02-04 15:20:00,355.36,355.6,355.12,355.56,56416.0,337.9744,338.2026,337.7461,338.1646,56416.0
2021-02-04 15:30:00,355.54,355.9,355.43,355.48,72127.0,338.1456,338.488,338.0409,338.0885,72127.0
2021-02-04 15:40:00,355.48,355.75,355.27,355.74,65941.0,338.0885,338.3453,337.8888,338.3358,65941.0
2021-02-04 15:50:00,355.75,356.15,355.38,355.85,223236.0,338.3453,338.7257,337.9934,338.4404,223236.0
2021-02-05 09:30:00,356.78,356.85,355.07,356.4,84302.0,339.3249,339.3915,337.6986,338.9635,84302.0
2021-02-05 09:40:00,356.41,356.61,355.78,356.39,38744.0,338.973,339.1632,338.3738,338.954,38744.0
2021-02-05 09:50:00,356.37,356.38,355.32,355.79,25542.0,338.935,338.9445,337.9363,338.3833,25542.0
2021-02-05 10:00:00,355.78,356.29,355.07,355.08,24814.0,338.3738,338.8589,337.6986,337.7081,24814.0
2021-02-05 10:10:00,355.09,355.12,354.34,354.59,41141.0,337.7176,337.7461,337.0043,337.242,41141.0
2021-02-05 10:20:00,354.65,355.07,354.3,354.73,29373.0,337.2991,337.6986,336.9662,337.3752,29373.0
2021-02-05 10:30:00,354.68,355.28,354.39,354.42,22355.0,337.3276,337.8983,337.0518,337.0804,22355.0
2021-02-05 10:40:00,354.47,354.77,354.1,354.65,32807.0,337.1279,337.4132,336.776,337.2991,32807.0
2021-02-05 10:50:00,354.54,355.26,354.54,354.71,37012.0,337.1945,337.8793,337.1945,337.3562,37012.0
2021-02-05 11:00:00,354.71,354.95,354.2,354.2,25133.0,337.3562,337.5844,336.8711,336.8711,25133.0
2021-02-05 11:10:00,354.17,355.05,354.16,354.99,27465.0,336.8426,337.6795,336.8331,337.6225,27465.0
2021-02-05 11:20:00,355.01,355.14,354.67,354.82,9475.0,337.6415,337.7651,337.3181,337.4608,9475.0
2021-02-05 11:30:00,354.84,355.48,354.73,355.48,25980.0,337.4798,338.0885,337.3752,338.0885,25980.0
2021-02-05 11:40:00,355.47,355.78,355.26,355.63,20608.0,338.079,338.3738,337.8793,338.2312,20608.0
2021-02-05 11:50:00,355.64,355.67,355.08,355.24,34129.0,338.2407,338.2692,337.7081,337.8602,34129.0
2021-02-05 12:00:00,355.17,355.57,355.0,355.27,14887.0,337.7937,338.1741,337.632,337.8888,14887.0
2021-02-05 12:10:00,355.27,355.4,355.13,355.4,13330.0,337.8888,338.0124,337.7556,338.0124,13330.0
2021-02-05 12:20:00,355.37,355.42,355.01,355.13,26711.0,337.9839,338.0314,337.6415,337.7556,26711.0
2021-02-05 12:30:00,355.11,356.0,355.06,356.0,18829.0,337.7366,338.5831,337.689,338.5831,18829.0
2021-02-05 12:40:00,355.99,356.13,355.8,356.09,14497.0,338.5735,338.7067,338.3928,338.6687,14497.0
2021-02-05 12:50:00,356.11,356.4,356.08,356.14,18265.0,338.6877,338.9635,338.6591,338.7162,18265.0
2021-02-05 13:00:00,356.0,356.04,355.59,355.8,16658.0,338.5831,338.6211,338.1931,338.3928,16658.0
2021-02-05 13:10:00,355.85,355.86,355.52,355.81,25897.0,338.4404,338.4499,338.1265,338.4024,25897.0
2021-02-05 13:20:00,355.85,355.95,355.17,355.42,23144.0,338.4404,338.5355,337.7937,338.0314,23144.0
2021-02-05 13:30:00,355.36,355.71,355.34,355.46,18188.0,337.9744,338.3072,337.9553,338.0695,18188.0
2021-02-05 13:40:00,355.41,355.49,355.3,355.32,15957.0,338.0219,338.098,337.9173,337.9363,15957.0
2021-02-05 13:50:00,355.3,355.36,355.11,355.34,25882.0,337.9173,337.9744,337.7366,337.9553,25882.0
2021-02-05 14:00:00,355.27,355.73,355.18,355.47,15267.0,337.8888,338.3263,337.8032,338.079,15267.0
2021-02-05 14:10:00,355.42,355.55,355.25,355.28,11429.0,338.0314,338.1551,337.8698,337.8983,11429.0
2021-02-05 14:20:00,355.22,355.38,355.04,355.38,20801.0,337.8412,337.9934,337.67,337.9934,20801.0
2021-02-05 14:30:00,355.41,355.79,355.41,355.5,13815.0,338.0219,338.3833,338.0219,338.1075,13815.0
2021-02-05 14:40:00,355.52,355.59,355.22,355.22,15926.0,338.1265,338.1931,337.8412,337.8412,15926.0
2021-02-05 14:50:00,355.27,355.41,355.11,355.39,19010.0,337.8888,338.0219,337.7366,338.0029,19010.0
2021-02-05 15:00:00,355.41,355.41,355.0,355.11,21507.0,338.0219,338.0219,337.632,337.7366,21507.0
2021-02-05 15:10:00,355.04,355.66,355.0,355.55,26201.0,337.67,338.2597,337.632,338.1551,26201.0
2021-02-05 15:20:00,355.62,355.89,355.51,355.56,34874.0,338.2216,338.4784,338.117,338.1646,34874.0
2021-02-05 15:30:00,355.57,355.62,355.02,355.08,31202.0,338.1741,338.2216,337.651,337.7081,31202.0
2021-02-05 15:40:00,355.14,355.42,355.07,355.24,40013.0,337.7651,338.0314,337.6986,337.8602,40013.0
2021-02-05 15:50:00,355.17,355.44,355.01,355.05,93365.0,337.7937,338.0505,337.6415,337.6795,93365.0
2021-02-08 09:30:00,356.57,357.15,355.78,356.33,79658.0,339.1252,339.6768,338.3738,338.8969,79658.0
2021-02-08 09:40:00,356.16,356.6,355.72,355.97,32678.0,338.7352,339.1537,338.3168,338.5545,32678.0
2021-02-08 09:50:00,356.06,356.43,355.57,356.14,35469.0,338.6401,338.992,338.1741,338.7162,35469.0
2021-02-08 10:00:00,356.15,357.27,356.14,357.16,41322.0,338.7257,339.7909,338.7162,339.6863,41322.0
2021-02-08 10:10:00,357.14,357.5,356.64,357.17,43348.0,339.6673,340.0097,339.1917,339.6958,43348.0
2021-02-08 10:20:00,357.18,357.27,356.57,356.95,32870.0,339.7053,339.7909,339.1252,339.4866,32870.0
2021-02-08 10:30:00,356.96,357.64,356.96,357.56,31991.0,339.4961,340.1428,339.4961,340.0667,31991.0
2021-02-08 10:40:00,357.57,357.98,357.5,357.5,32753.0,340.0762,340.4662,340.0097,340.0097,32753.0
2021-02-08 10:50:00,357.54,357.72,356.96,357.12,37782.0,340.0477,340.2189,339.4961,339.6483,37782.0
2021-02-08 11:00:00,357.19,357.78,357.18,357.56,30462.0,339.7148,340.276,339.7053,340.0667,30462.0
2021-02-08 11:10:00,357.5,357.81,357.32,357.47,25079.0,340.0097,340.3045,339.8385,339.9811,25079.0
2021-02-08 11:20:00,357.44,357.9,357.33,357.62,29860.0,339.9526,340.3901,339.848,340.1238,29860.0
2021-02-08 11:30:00,357.66,357.78,357.17,357.19,25138.0,340.1618,340.276,339.6958,339.7148,25138.0
2021-02-08 11:40:00,357.19,357.95,357.15,357.86,29305.0,339.7148,340.4377,339.6768,340.3521,29305.0
2021-02-08 11:50:00,357.96,358.01,357.55,357.81,23877.0,340.4472,340.4947,340.0572,340.3045,23877.0
2021-02-08 12:00:00,357.83,358.44,357.75,358.37,22104.0,340.3235,340.9037,340.2474,340.8371,22104.0
2021-02-08 12:10:00,358.36,358.88,358.36,358.88,22105.0,340.8276,341.3222,340.8276,341.3222,22105.0
2021-02-08 12:20:00,358.88,359.05,358.38,358.5,20499.0,341.3222,341.4838,340.8466,340.9607,20499.0
2021-02-08 12:30:00,358.5,358.53,357.86,357.96,14138.0,340.9607,340.9893,340.3521,340.4472,14138.0
2021-02-08 12:40:00,357.93,358.44,357.93,358.25,14143.0,340.4186,340.9037,340.4186,340.723,14143.0
2021-02-08 12:50:00,358.25,358.32,357.75,357.79,17404.0,340.723,340.7896,340.2474,340.2855,17404.0
2021-02-08 13:00:00,357.85,358.0,357.54,357.65,19461.0,340.3425,340.4852,340.0477,340.1523,19461.0
2021-02-08 13:10:00,357.65,357.77,357.41,357.63,22138.0,340.1523,340.2665,339.9241,340.1333,22138.0
2021-02-08 13:20:00,357.66,357.76,357.48,357.5,20671.0,340.1618,340.257,339.9907,340.0097,20671.0
2021-02-08 13:30:00,357.5,358.38,357.5,358.38,16862.0,340.0097,340.8466,340.0097,340.8466,16862.0
2021-02-08 13:40:00,358.38,358.65,358.1,358.22,18852.0,340.8466,341.1034,340.5803,340.6944,18852.0
2021-02-08 13:50:00,358.18,358.28,357.9,358.26,14233.0,340.6564,340.7515,340.3901,340.7325,14233.0
2021-02-08 14:00:00,358.28,358.69,358.22,358.53,20181.0,340.7515,341.1415,340.6944,340.9893,20181.0
2021-02-08 14:10:00,358.49,358.81,358.44,358.55,18365.0,340.9512,341.2556,340.9037,341.0083,18365.0
2021-02-08 14:20:00,358.5,358.5,358.06,358.17,11743.0,340.9607,340.9607,340.5423,340.6469,11743.0
2021-02-08 14:30:00,358.12,358.45,357.91,358.33,33159.0,340.5993,340.9132,340.3996,340.7991,33159.0
2021-02-08 14:40:00,358.28,358.69,358.28,358.33,11881.0,340.7515,341.1415,340.7515,340.7991,11881.0
2021-02-08 14:50:00,358.34,358.76,358.26,358.76,19370.0,340.8086,341.208,340.7325,341.208,19370.0
2021-02-08 15:00:00,358.77,358.86,358.49,358.49,16737.0,341.2175,341.3031,340.9512,340.9512,16737.0
2021-02-08 15:10:00,358.46,358.8,358.46,358.59,16091.0,340.9227,341.2461,340.9227,341.0463,16091.0
2021-02-08 15:20:00,358.6,359.35,358.56,359.23,35126.0,341.0559,341.7692,341.0178,341.655,35126.0
2021-02-08 15:30:00,359.24,359.61,359.04,359.5,54450.0,341.6645,342.0164,341.4743,341.9118,54450.0
2021-02-08 15:40:00,359.51,359.69,359.05,359.55,56107.0,341.9213,342.0925,341.4838,341.9594,56107.0
2021-02-08 15:50:00,359.59,360.04,359.18,359.83,136984.0,341.9974,342.4254,341.6075,342.2257,136984.0
2021-02-09 09:30:00,360.04,360.81,359.4,360.57,112512.0,342.4254,343.1577,341.8167,342.9295,112512.0
2021-02-09 09:40:00,360.58,361.68,360.57,360.72,71776.0,342.939,343.9852,342.9295,343.0721,71776.0
2021-02-09 09:50:00,360.77,361.04,360.54,360.82,37394.0,343.1197,343.3765,342.9009,343.1672,37394.0
2021-02-09 10:00:00,360.92,361.37,360.32,360.64,43576.0,343.2624,343.6903,342.6917,342.9961,43576.0
2021-02-09 10:10:00,360.68,360.74,359.21,360.18,44238.0,343.0341,343.0912,341.636,342.5586,44238.0
2021-02-09 10:20:00,360.02,360.25,359.59,359.93,26003.0,342.4064,342.6251,341.9974,342.3208,26003.0
2021-02-09 10:30:00,359.89,360.56,359.82,360.33,19907.0,342.2827,342.92,342.2162,342.7012,19907.0
2021-02-09 10:40:00,360.22,360.72,360.22,360.63,14555.0,342.5966,343.0721,342.5966,342.9865,14555.0
2021-02-09 10:50:00,360.62,360.72,360.31,360.35,13625.0,342.977,343.0721,342.6822,342.7202,13625.0
2021-02-09 11:00:00,360.31,360.42,359.78,359.85,18649.0,342.6822,342.7868,342.1781,342.2447,18649.0
2021-02-09 11:10:00,359.84,359.99,359.18,359.39,15363.0,342.2352,342.3779,341.6075,341.8072,15363.0
2021-02-09 11:20:00,359.34,359.55,359.2,359.27,23500.0,341.7597,341.9594,341.6265,341.6931,23500.0
2021-02-09 11:30:00,359.27,359.74,359.22,359.25,13129.0,341.6931,342.1401,341.6455,341.6741,13129.0
2021-02-09 11:40:00,359.16,359.2,358.78,358.93,26113.0,341.5885,341.6265,341.227,341.3697,26113.0
2021-02-09 11:50:00,358.84,359.73,358.82,359.5,29470.0,341.2841,342.1306,341.2651,341.9118,29470.0
2021-02-09 12:00:00,359.51,359.69,359.18,359.34,15200.0,341.9213,342.0925,341.6075,341.7597,15200.0
2021-02-09 12:10:00,359.34,360.3,359.34,360.19,16967.0,341.7597,342.6727,341.7597,342.5681,16967.0
2021-02-09 12:20:00,360.1,360.27,359.93,360.27,8103.0,342.4825,342.6442,342.3208,342.6442,8103.0
2021-02-09 12:30:00,360.27,360.49,359.36,359.4,14973.0,342.6442,342.8534,341.7787,341.8167,14973.0
2021-02-09 12:40:00,359.36,359.43,359.13,359.34,17281.0,341.7787,341.8452,341.5599,341.7597,17281.0
2021-02-09 12:50:00,359.27,360.03,359.27,359.53,11366.0,341.6931,342.4159,341.6931,341.9404,11366.0
2021-02-09 13:00:00,359.61,359.8,359.42,359.43,7631.0,342.0164,342.1971,341.8357,341.8452,7631.0
2021-02-09 13:10:00,359.39,359.75,359.12,359.39,25826.0,341.8072,342.1496,341.5504,341.8072,25826.0
2021-02-09 13:20:00,359.44,359.56,359.04,359.26,9463.0,341.8548,341.9689,341.4743,341.6836,9463.0
2021-02-09 13:30:00,359.26,359.26,358.48,358.5,23750.0,341.6836,341.6836,340.9417,340.9607,23750.0
2021-02-09 13:40:00,358.52,358.7,358.3,358.53,13115.0,340.9798,341.151,340.7705,340.9893,13115.0
2021-02-09 13:50:00,358.5,358.91,358.37,358.73,16978.0,340.9607,341.3507,340.8371,341.1795,16978.0
2021-02-09 14:00:00,358.73,358.84,358.5,358.74,12652.0,341.1795,341.2841,340.9607,341.189,12652.0
2021-02-09 14:10:00,358.7,358.94,358.7,358.93,7351.0,341.151,341.3792,341.151,341.3697,7351.0
2021-02-09 14:20:00,358.92,359.02,358.79,358.95,9932.0,341.3602,341.4553,341.2366,341.3887,9932.0
2021-02-09 14:30:00,358.89,359.6,358.89,359.59,12925.0,341.3317,342.0069,341.3317,341.9974,12925.0
2021-02-09 14:40:00,359.55,359.69,359.47,359.52,21246.0,341.9594,342.0925,341.8833,341.9308,21246.0
2021-02-09 14:50:00,359.51,359.93,359.44,359.93,14050.0,341.9213,342.3208,341.8548,342.3208,14050.0
2021-02-09 15:00:00,359.87,359.92,359.43,359.74,15004.0,342.2637,342.3113,341.8452,342.1401,15004.0
2021-02-09 15:10:00,359.62,359.7,359.36,359.69,11603.0,342.026,342.102,341.7787,342.0925,11603.0
2021-02-09 15:20:00,359.74,359.98,359.65,359.73,18176.0,342.1401,342.3683,342.0545,342.1306,18176.0
2021-02-09 15:30:00,359.75,359.92,359.63,359.82,19273.0,342.1496,342.3113,342.0355,342.2162,19273.0
2021-02-09 15:40:00,359.79,359.85,359.53,359.7,23820.0,342.1876,342.2447,341.9404,342.102,23820.0
2021-02-09 15:50:00,359.69,359.73,358.85,359.52,110577.0,342.0925,342.1306,341.2936,341.9308,110577.0
2021-02-10 09:30:00,360.39,361.0,359.33,359.71,66817.0,342.7583,343.3384,341.7501,342.1116,66817.0
2021-02-10 09:40:00,359.73,359.87,358.93,359.11,31136.0,342.1306,342.2637,341.3697,341.5409,31136.0
2021-02-10 09:50:00,359.12,359.5,358.89,359.11,23487.0,341.5504,341.9118,341.3317,341.5409,23487.0
2021-02-10 10:00:00,359.12,359.24,358.02,358.02,25961.0,341.5504,341.6645,340.5042,340.5042,25961.0
2021-02-10 10:10:00,358.05,358.49,357.33,357.83,46655.0,340.5328,340.9512,339.848,340.3235,46655.0
2021-02-10 10:20:00,357.69,357.83,356.3,356.39,54462.0,340.1904,340.3235,338.8684,338.954,54462.0
2021-02-10 10:30:00,356.33,357.63,356.1,357.02,34505.0,338.8969,340.1333,338.6782,339.5532,34505.0
2021-02-10 10:40:00,356.88,357.12,355.82,356.28,28932.0,339.42,339.6483,338.4119,338.8494,28932.0
2021-02-10 10:50:00,356.48,357.29,356.45,357.29,23487.0,339.0396,339.8099,339.011,339.8099,23487.0
2021-02-10 11:00:00,357.17,357.28,355.84,355.91,20725.0,339.6958,339.8004,338.4309,338.4975,20725.0
2021-02-10 11:10:00,355.98,356.79,355.95,356.26,33748.0,338.564,339.3344,338.5355,338.8303,33748.0
2021-02-10 11:20:00,356.41,357.0,356.07,357.0,24798.0,338.973,339.5341,338.6496,339.5341,24798.0
2021-02-10 11:30:00,357.09,358.09,356.74,357.71,23587.0,339.6197,340.5708,339.2869,340.2094,23587.0
2021-02-10 11:40:00,357.74,357.8,357.22,357.48,7580.0,340.2379,340.295,339.7434,339.9907,7580.0
2021-02-10 11:50:00,357.43,357.56,356.95,357.04,12750.0,339.9431,340.0667,339.4866,339.5722,12750.0
2021-02-10 12:00:00,357.0,357.04,355.94,356.58,19807.0,339.5341,339.5722,338.526,339.1347,19807.0
2021-02-10 12:10:00,356.54,356.94,356.33,356.69,16901.0,339.0966,339.4771,338.8969,339.2393,16901.0
2021-02-10 12:20:00,356.59,356.89,356.1,356.77,18093.0,339.1442,339.4295,338.6782,339.3154,18093.0
2021-02-10 12:30:00,356.69,356.69,356.19,356.19,14288.0,339.2393,339.2393,338.7638,338.7638,14288.0
2021-02-10 12:40:00,356.24,356.48,356.08,356.35,11438.0,338.8113,339.0396,338.6591,338.9159,11438.0
2021-02-10 12:50:00,356.36,356.78,356.31,356.5,16612.0,338.9254,339.3249,338.8779,339.0586,16612.0
2021-02-10 13:00:00,356.38,356.42,355.97,356.13,17951.0,338.9445,338.9825,338.5545,338.7067,17951.0
2021-02-10 13:10:00,356.18,356.27,355.93,356.27,16336.0,338.7543,338.8398,338.5165,338.8398,16336.0
2021-02-10 13:20:00,356.3,356.45,355.9,356.27,28424.0,338.8684,339.011,338.488,338.8398,28424.0
2021-02-10 13:30:00,356.21,356.45,356.0,356.12,17464.0,338.7828,339.011,338.5831,338.6972,17464.0
2021-02-10 13:40:00,356.12,356.68,355.99,355.99,17872.0,338.6972,339.2298,338.5735,338.5735,17872.0
2021-02-10 13:50:00,355.95,356.38,355.88,356.38,7798.0,338.5355,338.9445,338.4689,338.9445,7798.0
2021-02-10 14:00:00,356.36,357.25,356.18,357.11,27914.0,338.9254,339.7719,338.7543,339.6388,27914.0
2021-02-10 14:10:00,357.17,357.65,357.14,357.5,22456.0,339.6958,340.1523,339.6673,340.0097,22456.0
2021-02-10 14:20:00,357.49,357.98,357.21,357.98,27639.0,340.0002,340.4662,339.7339,340.4662,27639.0
2021-02-10 14:30:00,357.91,358.36,357.71,358.13,20868.0,340.3996,340.8276,340.2094,340.6089,20868.0
2021-02-10 14:40:00,358.13,358.29,357.26,357.5,25653.0,340.6089,340.761,339.7814,340.0097,25653.0
2021-02-10 14:50:00,357.5,357.67,357.34,357.44,15664.0,340.0097,340.1714,339.8575,339.9526,15664.0
2021-02-10 15:00:00,357.48,357.62,356.76,356.76,26183.0,339.9907,340.1238,339.3059,339.3059,26183.0
2021-02-10 15:10:00,356.77,357.02,356.22,356.23,32511.0,339.3154,339.5532,338.7923,338.8018,32511.0
2021-02-10 15:20:00,356.23,357.08,355.96,356.69,59250.0,338.8018,339.6102,338.545,339.2393,59250.0
2021-02-10 15:30:00,356.66,357.07,355.96,355.96,40876.0,339.2108,339.6007,338.545,338.545,40876.0
2021-02-10 15:40:00,356.01,356.29,355.76,355.76,43807.0,338.5926,338.8589,338.3548,338.3548,43807.0
2021-02-10 15:50:00,355.74,356.14,355.12,356.14,156545.0,338.3358,338.7162,337.7461,338.7162,156545.0
2021-02-11 09:30:00,355.73,356.5,354.75,356.0,71639.0,338.3263,339.0586,337.3942,338.5831,71639.0
2021-02-11 09:40:00,356.06,356.06,354.06,354.74,38472.0,338.6401,338.6401,336.738,337.3847,38472.0
2021-02-11 09:50:00,354.98,355.21,354.23,355.0,26863.0,337.613,337.8317,336.8997,337.632,26863.0
2021-02-11 10:00:00,354.99,355.21,353.71,353.79,54870.0,337.6225,337.8317,336.4051,336.4812,54870.0
2021-02-11 10:10:00,353.84,355.06,353.84,354.88,19092.0,336.5287,337.689,336.5287,337.5179,19092.0
2021-02-11 10:20:00,354.92,355.6,354.58,355.29,52784.0,337.5559,338.2026,337.2325,337.9078,52784.0
2021-02-11 10:30:00,355.29,355.7,354.94,355.15,14404.0,337.9078,338.2977,337.5749,337.7746,14404.0
2021-02-11 10:40:00,355.17,355.38,354.91,355.23,12528.0,337.7937,337.9934,337.5464,337.8507,12528.0
2021-02-11 10:50:00,355.15,355.25,354.65,354.92,12443.0,337.7746,337.8698,337.2991,337.5559,12443.0
2021-02-11 11:00:00,354.91,354.98,354.24,354.31,24181.0,337.5464,337.613,336.9092,336.9757,24181.0
2021-02-11 11:10:00,354.25,354.47,353.77,354.09,40231.0,336.9187,337.1279,336.4622,336.7665,40231.0
2021-02-11 11:20:00,354.15,354.66,354.05,354.36,13236.0,336.8236,337.3086,336.7285,337.0233,13236.0
2021-02-11 11:30:00,354.5,354.57,354.29,354.41,13371.0,337.1564,337.223,336.9567,337.0708,13371.0
2021-02-11 11:40:00,354.41,354.42,353.8,353.84,13596.0,337.0708,337.0804,336.4907,336.5287,13596.0
2021-02-11 11:50:00,353.9,354.23,353.84,354.15,14330.0,336.5858,336.8997,336.5287,336.8236,14330.0
2021-02-11 12:00:00,354.21,354.69,354.14,354.37,24127.0,336.8806,337.3371,336.8141,337.0328,24127.0
2021-02-11 12:10:00,354.32,354.33,353.9,353.9,13714.0,336.9853,336.9948,336.5858,336.5858,13714.0
2021-02-11 12:20:00,353.94,354.28,353.75,353.86,24267.0,336.6238,336.9472,336.4431,336.5478,24267.0
2021-02-11 12:30:00,353.82,354.07,353.69,353.8,16518.0,336.5097,336.7475,336.3861,336.4907,16518.0
2021-02-11 12:40:00,353.78,353.84,353.3,353.46,18020.0,336.4717,336.5287,336.0152,336.1673,18020.0
2021-02-11 12:50:00,353.63,353.67,353.16,353.49,33932.0,336.329,336.3671,335.882,336.1959,33932.0
2021-02-11 13:00:00,353.46,353.68,353.2,353.2,12870.0,336.1673,336.3766,335.92,335.92,12870.0
2021-02-11 13:10:00,353.22,353.69,353.18,353.42,15191.0,335.9391,336.3861,335.901,336.1293,15191.0
2021-02-11 13:20:00,353.39,354.19,353.39,354.15,14301.0,336.1007,336.8616,336.1007,336.8236,14301.0
2021-02-11 13:30:00,354.13,354.66,354.01,354.22,34392.0,336.8045,337.3086,336.6904,336.8901,34392.0
2021-02-11 13:40:00,354.18,354.28,354.0,354.22,12600.0,336.8521,336.9472,336.6809,336.8901,12600.0
2021-02-11 13:50:00,354.26,354.36,353.94,353.94,9368.0,336.9282,337.0233,336.6238,336.6238,9368.0
2021-02-11 14:00:00,353.94,353.94,353.53,353.7,15836.0,336.6238,336.6238,336.2339,336.3956,15836.0
2021-02-11 14:10:00,353.67,353.67,353.22,353.3,14062.0,336.3671,336.3671,335.9391,336.0152,14062.0
2021-02-11 14:20:00,353.28,353.75,353.2,353.52,25283.0,335.9961,336.4431,335.92,336.2244,25283.0
2021-02-11 14:30:00,353.44,353.58,353.17,353.17,12714.0,336.1483,336.2815,335.8915,335.8915,12714.0
2021-02-11 14:40:00,353.19,353.22,353.03,353.13,20838.0,335.9105,335.9391,335.7584,335.8535,20838.0
2021-02-11 14:50:00,353.12,353.12,352.68,352.81,42869.0,335.844,335.844,335.4255,335.5491,42869.0
2021-02-11 15:00:00,352.76,352.77,352.27,352.41,25296.0,335.5016,335.5111,335.0355,335.1687,25296.0
2021-02-11 15:10:00,352.41,352.75,352.41,352.66,29810.0,335.1687,335.4921,335.1687,335.4065,29810.0
2021-02-11 15:20:00,352.69,352.77,352.35,352.4,45843.0,335.435,335.5111,335.1116,335.1592,45843.0
2021-02-11 15:30:00,352.39,352.9,352.21,352.83,56826.0,335.1497,335.6347,334.9785,335.5681,56826.0
2021-02-11 15:40:00,352.88,353.23,352.5,352.95,90961.0,335.6157,335.9486,335.2543,335.6823,90961.0
2021-02-11 15:50:00,352.77,352.89,351.39,352.09,240893.0,335.5111,335.6252,334.1986,334.8644,240893.0
2021-02-12 09:30:00,351.99,352.5,350.1,350.81,104207.0,334.7692,335.2543,332.9717,333.647,104207.0
2021-02-12 09:40:00,350.94,351.33,350.12,351.19,51083.0,333.7706,334.1415,332.9907,334.0084,51083.0
2021-02-12 09:50:00,351.19,351.76,350.79,350.91,33713.0,334.0084,334.5505,333.628,333.7421,33713.0
2021-02-12 10:00:00,350.79,351.43,350.56,350.79,38676.0,333.628,334.2366,333.4092,333.628,38676.0
2021-02-12 10:10:00,350.79,351.2,350.41,350.98,57843.0,333.628,334.0179,333.2665,333.8087,57843.0
2021-02-12 10:20:00,350.99,351.41,350.69,350.78,23376.0,333.8182,334.2176,333.5328,333.6184,23376.0
2021-02-12 10:30:00,350.78,350.97,350.21,350.53,59518.0,333.6184,333.7991,333.0763,333.3807,59518.0
2021-02-12 10:40:00,350.49,351.24,350.49,350.96,52630.0,333.3426,334.0559,333.3426,333.7896,52630.0
2021-02-12 10:50:00,351.0,351.01,350.25,350.29,37963.0,333.8277,333.8372,333.1144,333.1524,37963.0
2021-02-12 11:00:00,350.32,350.65,350.21,350.46,46677.0,333.1809,333.4948,333.0763,333.3141,46677.0
2021-02-12 11:10:00,350.48,351.28,350.23,350.92,44096.0,333.3331,334.094,333.0953,333.7516,44096.0
2021-02-12 11:20:00,350.92,351.24,350.61,350.78,33044.0,333.7516,334.0559,333.4568,333.6184,33044.0
2021-02-12 11:30:00,350.79,351.63,350.79,351.5,43848.0,333.628,334.4269,333.628,334.3032,43848.0
2021-02-12 11:40:00,351.51,352.06,351.43,351.73,32190.0,334.3127,334.8358,334.2366,334.522,32190.0
2021-02-12 11:50:00,351.79,352.23,351.76,352.2,23590.0,334.579,334.9975,334.5505,334.969,23590.0
2021-02-12 12:00:00,352.21,352.27,351.75,351.8,20474.0,334.9785,335.0355,334.541,334.5885,20474.0
2021-02-12 12:10:00,351.78,352.05,351.62,351.91,26150.0,334.5695,334.8263,334.4173,334.6932,26150.0
2021-02-12 12:20:00,351.94,352.05,351.53,351.55,15748.0,334.7217,334.8263,334.3317,334.3508,15748.0
2021-02-12 12:30:00,351.55,351.58,350.94,351.06,17326.0,334.3508,334.3793,333.7706,333.8847,17326.0
2021-02-12 12:40:00,351.02,351.83,350.93,351.65,17208.0,333.8467,334.6171,333.7611,334.4459,17208.0
2021-02-12 12:50:00,351.61,351.87,351.43,351.43,14083.0,334.4078,334.6551,334.2366,334.2366,14083.0
2021-02-12 13:00:00,351.42,351.54,351.02,351.04,14680.0,334.2271,334.3413,333.8467,333.8657,14680.0
2021-02-12 13:10:00,351.1,351.76,351.1,351.56,27256.0,333.9228,334.5505,333.9228,334.3603,27256.0
2021-02-12 13:20:00,351.49,351.75,351.27,351.53,26894.0,334.2937,334.541,334.0845,334.3317,26894.0
2021-02-12 13:30:00,351.65,351.99,351.65,351.91,8978.0,334.4459,334.7692,334.4459,334.6932,8978.0
2021-02-12 13:40:00,351.91,352.0,351.73,351.77,17817.0,334.6932,334.7788,334.522,334.56,17817.0
2021-02-12 13:50:00,351.77,351.8,351.58,351.7,13735.0,334.56,334.5885,334.3793,334.4934,13735.0
2021-02-12 14:00:00,351.63,351.79,351.48,351.52,23773.0,334.4269,334.579,334.2842,334.3222,23773.0
2021-02-12 14:10:00,351.56,351.74,351.45,351.63,11283.0,334.3603,334.5315,334.2557,334.4269,11283.0
2021-02-12 14:20:00,351.63,351.69,351.24,351.3,13825.0,334.4269,334.4839,334.0559,334.113,13825.0
2021-02-12 14:30:00,351.33,351.93,351.32,351.61,21715.0,334.1415,334.7122,334.132,334.4078,21715.0
2021-02-12 14:40:00,351.56,351.86,351.56,351.8,13878.0,334.3603,334.6456,334.3603,334.5885,13878.0
2021-02-12 14:50:00,351.84,351.84,351.62,351.68,13066.0,334.6266,334.6266,334.4173,334.4744,13066.0
2021-02-12 15:00:00,351.66,351.89,351.62,351.85,11183.0,334.4554,334.6741,334.4173,334.6361,11183.0
2021-02-12 15:10:00,351.85,352.07,351.76,351.81,17849.0,334.6361,334.8453,334.5505,334.598,17849.0
2021-02-12 15:20:00,351.79,351.98,351.61,351.98,19410.0,334.579,334.7597,334.4078,334.7597,19410.0
2021-02-12 15:30:00,351.96,352.2,351.9,352.11,28914.0,334.7407,334.969,334.6836,334.8834,28914.0
2021-02-12 15:40:00,352.1,352.34,352.03,352.34,35501.0,334.8739,335.1021,334.8073,335.1021,35501.0
2021-02-12 15:50:00,352.34,352.98,352.33,352.67,109490.0,335.1021,335.7108,335.0926,335.416,109490.0
2021-02-16 09:30:00,353.08,354.44,352.85,353.98,84392.0,335.8059,337.0994,335.5872,336.6619,84392.0
2021-02-16 09:40:00,353.9,355.19,353.59,354.99,53622.0,336.5858,337.8127,336.291,337.6225,53622.0
2021-02-16 09:50:00,354.99,355.36,354.41,354.41,56664.0,337.6225,337.9744,337.0708,337.0708,56664.0
2021-02-16 10:00:00,354.44,354.66,353.54,353.67,24887.0,337.0994,337.3086,336.2434,336.3671,24887.0
2021-02-16 10:10:00,353.67,354.13,353.2,353.9,25408.0,336.3671,336.8045,335.92,336.5858,25408.0
2021-02-16 10:20:00,353.95,353.95,353.38,353.76,25226.0,336.6334,336.6334,336.0912,336.4526,25226.0
2021-02-16 10:30:00,353.8,353.8,353.25,353.52,21845.0,336.4907,336.4907,335.9676,336.2244,21845.0
2021-02-16 10:40:00,353.55,353.93,352.59,352.72,36719.0,336.2529,336.6143,335.3399,335.4635,36719.0
2021-02-16 10:50:00,352.78,353.12,352.23,352.75,30250.0,335.5206,335.844,334.9975,335.4921,30250.0
2021-02-16 11:00:00,352.75,352.87,352.03,352.14,23385.0,335.4921,335.6062,334.8073,334.9119,23385.0
2021-02-16 11:10:00,352.08,352.6,352.08,352.41,14628.0,334.8548,335.3494,334.8548,335.1687,14628.0
2021-02-16 11:20:00,352.37,352.48,352.11,352.36,20999.0,335.1307,335.2353,334.8834,335.1211,20999.0
2021-02-16 11:30:00,352.36,352.75,352.12,352.54,23279.0,335.1211,335.4921,334.8929,335.2923,23279.0
2021-02-16 11:40:00,352.53,352.72,352.19,352.28,28858.0,335.2828,335.4635,334.9595,335.0451,28858.0
2021-02-16 11:50:00,352.27,352.82,352.27,352.63,19203.0,335.0355,335.5586,335.0355,335.3779,19203.0
2021-02-16 12:00:00,352.63,352.79,352.24,352.37,20544.0,335.3779,335.5301,335.007,335.1307,20544.0
2021-02-16 12:10:00,352.29,353.21,352.28,353.11,22138.0,335.0546,335.9296,335.0451,335.8344,22138.0
2021-02-16 12:20:00,352.99,353.74,352.92,353.35,13390.0,335.7203,336.4336,335.6537,336.0627,13390.0
2021-02-16 12:30:00,353.34,353.41,352.81,352.81,12701.0,336.0532,336.1198,335.5491,335.5491,12701.0
2021-02-16 12:40:00,352.88,353.12,352.73,352.84,12510.0,335.6157,335.844,335.473,335.5777,12510.0
2021-02-16 12:50:00,352.92,353.79,352.92,353.79,10921.0,335.6537,336.4812,335.6537,336.4812,10921.0
2021-02-16 13:00:00,353.8,353.98,353.73,353.97,13603.0,336.4907,336.6619,336.4241,336.6524,13603.0
2021-02-16 13:10:00,353.9,353.9,353.25,353.25,11513.0,336.5858,336.5858,335.9676,335.9676,11513.0
2021-02-16 13:20:00,353.17,353.96,353.15,353.88,10562.0,335.8915,336.6429,335.8725,336.5668,10562.0
2021-02-16 13:30:00,353.86,354.4,353.82,354.2,23345.0,336.5478,337.0613,336.5097,336.8711,23345.0
2021-02-16 13:40:00,354.21,354.25,353.91,353.92,17771.0,336.8806,336.9187,336.5953,336.6048,17771.0
2021-02-16 13:50:00,353.98,353.98,353.37,353.52,12970.0,336.6619,336.6619,336.0817,336.2244,12970.0
2021-02-16 14:00:00,353.5,353.96,353.45,353.85,15065.0,336.2054,336.6429,336.1578,336.5382,15065.0
2021-02-16 14:10:00,353.8,354.04,353.71,353.95,10462.0,336.4907,336.7189,336.4051,336.6334,10462.0
2021-02-16 14:20:00,353.94,354.25,353.94,354.19,13687.0,336.6238,336.9187,336.6238,336.8616,13687.0
2021-02-16 14:30:00,354.21,354.31,353.93,354.1,14023.0,336.8806,336.9757,336.6143,336.776,14023.0
2021-02-16 14:40:00,354.04,354.36,354.04,354.29,12169.0,336.7189,337.0233,336.7189,336.9567,12169.0
2021-02-16 14:50:00,354.24,354.25,353.7,353.9,18502.0,336.9092,336.9187,336.3956,336.5858,18502.0
2021-02-16 15:00:00,353.86,354.31,353.76,354.24,18527.0,336.5478,336.9757,336.4526,336.9092,18527.0
2021-02-16 15:10:00,354.25,354.77,354.17,354.62,21512.0,336.9187,337.4132,336.8426,337.2706,21512.0
2021-02-16 15:20:00,354.61,354.81,354.35,354.51,30211.0,337.2611,337.4513,337.0138,337.166,30211.0
2021-02-16 15:30:00,354.47,354.5,353.75,354.1,28663.0,337.1279,337.1564,336.4431,336.776,28663.0
2021-02-16 15:40:00,354.1,354.25,353.99,354.0,26069.0,336.776,336.9187,336.6714,336.6809,26069.0
2021-02-16 15:50:00,354.04,354.32,353.73,353.81,70088.0,336.7189,336.9853,336.4241,336.5002,70088.0
2021-02-17 09:30:00,352.44,353.44,351.91,353.14,90353.0,335.1972,336.1483,334.6932,335.863,90353.0
2021-02-17 09:40:00,353.15,353.46,352.54,352.85,29071.0,335.8725,336.1673,335.2923,335.5872,29071.0
2021-02-17 09:50:00,352.81,353.84,352.78,353.29,29288.0,335.5491,336.5287,335.5206,336.0056,29288.0
2021-02-17 10:00:00,353.33,354.11,353.08,353.43,41231.0,336.0437,336.7855,335.8059,336.1388,41231.0
2021-02-17 10:10:00,353.55,353.78,352.79,353.08,26934.0,336.2529,336.4717,335.5301,335.8059,26934.0
2021-02-17 10:20:00,353.28,353.87,353.07,353.73,18114.0,335.9961,336.5573,335.7964,336.4241,18114.0
2021-02-17 10:30:00,353.67,353.89,353.19,353.3,36604.0,336.3671,336.5763,335.9105,336.0152,36604.0
2021-02-17 10:40:00,353.24,354.19,353.12,354.19,28840.0,335.9581,336.8616,335.844,336.8616,28840.0
2021-02-17 10:50:00,354.19,354.2,353.54,353.67,26951.0,336.8616,336.8711,336.2434,336.3671,26951.0
2021-02-17 11:00:00,353.57,353.65,352.96,353.6,22978.0,336.2719,336.348,335.6918,336.3005,22978.0
2021-02-17 11:10:00,353.57,353.85,353.22,353.22,25657.0,336.2719,336.5382,335.9391,335.9391,25657.0
2021-02-17 11:20:00,353.35,353.49,353.02,353.09,17298.0,336.0627,336.1959,335.7489,335.8154,17298.0
2021-02-17 11:30:00,353.03,353.46,352.8,353.37,28517.0,335.7584,336.1673,335.5396,336.0817,28517.0
2021-02-17 11:40:00,353.48,354.41,353.48,354.41,45532.0,336.1863,337.0708,336.1863,337.0708,45532.0
2021-02-17 11:50:00,354.34,354.8,354.14,354.78,22156.0,337.0043,337.4418,336.8141,337.4227,22156.0
2021-02-17 12:00:00,354.81,354.84,353.98,354.19,22420.0,337.4513,337.4798,336.6619,336.8616,22420.0
2021-02-17 12:10:00,354.24,354.56,354.01,354.44,16379.0,336.9092,337.2135,336.6904,337.0994,16379.0
2021-02-17 12:20:00,354.48,354.64,354.25,354.45,12475.0,337.1374,337.2896,336.9187,337.1089,12475.0
2021-02-17 12:30:00,354.56,354.75,354.49,354.55,11173.0,337.2135,337.3942,337.1469,337.204,11173.0
2021-02-17 12:40:00,354.56,354.84,354.45,354.52,13266.0,337.2135,337.4798,337.1089,337.1755,13266.0
2021-02-17 12:50:00,354.45,354.6,354.3,354.44,9959.0,337.1089,337.2516,336.9662,337.0994,9959.0
2021-02-17 13:00:00,354.49,354.81,354.34,354.79,15272.0,337.1469,337.4513,337.0043,337.4323,15272.0
2021-02-17 13:10:00,354.84,355.43,354.77,355.37,25468.0,337.4798,338.0409,337.4132,337.9839,25468.0
2021-02-17 13:20:00,355.38,355.86,355.35,355.8,20514.0,337.9934,338.4499,337.9649,338.3928,20514.0
2021-02-17 13:30:00,355.78,356.23,355.77,355.9,23418.0,338.3738,338.8018,338.3643,338.488,23418.0
2021-02-17 13:40:00,355.95,356.17,355.87,356.12,19297.0,338.5355,338.7447,338.4594,338.6972,19297.0
2021-02-17 13:50:00,356.11,356.58,355.91,356.07,26134.0,338.6877,339.1347,338.4975,338.6496,26134.0
2021-02-17 14:00:00,356.19,357.28,356.16,357.28,26153.0,338.7638,339.8004,338.7352,339.8004,26153.0
2021-02-17 14:10:00,357.25,357.26,356.85,357.09,14458.0,339.7719,339.7814,339.3915,339.6197,14458.0
2021-02-17 14:20:00,357.04,357.07,356.41,356.88,19642.0,339.5722,339.6007,338.973,339.42,19642.0
2021-02-17 14:30:00,356.81,357.45,356.64,357.43,26335.0,339.3534,339.9621,339.1917,339.9431,26335.0
2021-02-17 14:40:00,357.43,357.65,357.22,357.32,24414.0,339.9431,340.1523,339.7434,339.8385,24414.0
2021-02-17 14:50:00,357.33,357.55,357.13,357.35,21920.0,339.848,340.0572,339.6578,339.867,21920.0
2021-02-17 15:00:00,357.34,357.69,357.34,357.4,21179.0,339.8575,340.1904,339.8575,339.9146,21179.0
2021-02-17 15:10:00,357.44,357.48,357.3,357.37,21520.0,339.9526,339.9907,339.8195,339.886,21520.0
2021-02-17 15:20:00,357.43,357.74,357.42,357.66,18894.0,339.9431,340.2379,339.9336,340.1618,18894.0
2021-02-17 15:30:00,357.64,358.11,357.58,357.83,32638.0,340.1428,340.5898,340.0858,340.3235,32638.0
2021-02-17 15:40:00,357.86,358.09,357.73,357.93,40655.0,340.3521,340.5708,340.2284,340.4186,40655.0
2021-02-17 15:50:00,358.0,358.17,357.76,358.17,98369.0,340.4852,340.6469,340.257,340.6469,98369.0
2021-02-18 09:30:00,352.52,354.49,352.28,353.66,135562.0,335.2733,337.1469,335.0451,336.3575,135562.0
2021-02-18 09:40:00,353.64,354.15,352.84,353.72,43674.0,336.3385,336.8236,335.5777,336.4146,43674.0
2021-02-18 09:50:00,353.61,354.58,353.23,354.47,38326.0,336.31,337.2325,335.9486,337.1279,38326.0
2021-02-18 10:00:00,354.46,354.65,353.79,354.13,29231.0,337.1184,337.2991,336.4812,336.8045,29231.0
2021-02-18 10:10:00,354.23,356.0,354.15,355.46,46962.0,336.8997,338.5831,336.8236,338.0695,46962.0
2021-02-18 10:20:00,355.56,356.12,354.76,356.12,29194.0,338.1646,338.6972,337.4037,338.6972,29194.0
2021-02-18 10:30:00,355.93,356.5,355.19,356.31,33334.0,338.5165,339.0586,337.8127,338.8779,33334.0
2021-02-18 10:40:00,356.22,356.3,355.4,355.99,23138.0,338.7923,338.8684,338.0124,338.5735,23138.0
2021-02-18 10:50:00,356.03,356.1,355.39,355.7,20445.0,338.6116,338.6782,338.0029,338.2977,20445.0
2021-02-18 11:00:00,355.63,357.08,355.47,356.68,25095.0,338.2312,339.6102,338.079,339.2298,25095.0
2021-02-18 11:10:00,356.86,357.27,356.52,356.85,17745.0,339.401,339.7909,339.0776,339.3915,17745.0
2021-02-18 11:20:00,356.85,356.86,355.47,355.62,22462.0,339.3915,339.401,338.079,338.2216,22462.0
2021-02-18 11:30:00,355.59,356.25,355.55,355.67,18613.0,338.1931,338.8208,338.1551,338.2692,18613.0
2021-02-18 11:40:00,355.72,355.78,355.05,355.43,12838.0,338.3168,338.3738,337.6795,338.0409,12838.0
2021-02-18 11:50:00,355.44,355.68,355.15,355.36,16156.0,338.0505,338.2787,337.7746,337.9744,16156.0
2021-02-18 12:00:00,355.34,355.34,354.75,355.05,23230.0,337.9553,337.9553,337.3942,337.6795,23230.0
2021-02-18 12:10:00,355.06,356.09,354.9,356.01,13199.0,337.689,338.6687,337.5369,338.5926,13199.0
2021-02-18 12:20:00,356.06,356.49,355.96,356.48,23949.0,338.6401,339.0491,338.545,339.0396,23949.0
2021-02-18 12:30:00,356.45,356.6,356.32,356.45,16331.0,339.011,339.1537,338.8874,339.011,16331.0
2021-02-18 12:40:00,356.4,356.81,356.4,356.72,11646.0,338.9635,339.3534,338.9635,339.2678,11646.0
2021-02-18 12:50:00,356.62,356.62,356.29,356.35,7554.0,339.1727,339.1727,338.8589,338.9159,7554.0
2021-02-18 13:00:00,356.32,356.49,356.04,356.28,8878.0,338.8874,339.0491,338.6211,338.8494,8878.0
2021-02-18 13:10:00,356.28,356.57,356.14,356.51,15289.0,338.8494,339.1252,338.7162,339.0681,15289.0
2021-02-18 13:20:00,356.46,357.19,356.36,357.1,24283.0,339.0206,339.7148,338.9254,339.6292,24283.0
2021-02-18 13:30:00,357.06,357.36,356.86,356.95,14201.0,339.5912,339.8765,339.401,339.4866,14201.0
2021-02-18 13:40:00,357.05,357.06,356.74,356.88,14164.0,339.5817,339.5912,339.2869,339.42,14164.0
2021-02-18 13:50:00,356.92,357.26,356.88,357.0,14843.0,339.458,339.7814,339.42,339.5341,14843.0
2021-02-18 14:00:00,357.02,357.7,356.93,357.41,14802.0,339.5532,340.1999,339.4676,339.9241,14802.0
2021-02-18 14:10:00,357.44,357.55,357.29,357.48,7683.0,339.9526,340.0572,339.8099,339.9907,7683.0
2021-02-18 14:20:00,357.53,357.68,357.44,357.48,11658.0,340.0382,340.1809,339.9526,339.9907,11658.0
2021-02-18 14:30:00,357.46,357.76,357.45,357.5,11110.0,339.9716,340.257,339.9621,340.0097,11110.0
2021-02-18 14:40:00,357.51,357.75,357.28,357.28,10821.0,340.0192,340.2474,339.8004,339.8004,10821.0
2021-02-18 14:50:00,357.28,357.62,356.97,357.54,17160.0,339.8004,340.1238,339.5056,340.0477,17160.0
2021-02-18 15:00:00,357.55,357.83,357.37,357.83,14763.0,340.0572,340.3235,339.886,340.3235,14763.0
2021-02-18 15:10:00,357.85,358.2,357.5,357.58,23248.0,340.3425,340.6754,340.0097,340.0858,23248.0
2021-02-18 15:20:00,357.58,357.69,357.12,357.33,15796.0,340.0858,340.1904,339.6483,339.848,15796.0
2021-02-18 15:30:00,357.36,357.42,356.8,356.97,28866.0,339.8765,339.9336,339.3439,339.5056,28866.0
2021-02-18 15:40:00,356.98,357.43,356.88,357.36,34490.0,339.5151,339.9431,339.42,339.8765,34490.0
2021-02-18 15:50:00,357.42,357.69,356.43,356.9,124039.0,339.9336,340.1904,338.992,339.439,124039.0
2021-02-19 09:30:00,356.79,357.68,356.66,357.5,153759.0,339.3344,340.1809,339.2108,340.0097,153759.0
2021-02-19 09:40:00,357.55,357.93,356.17,356.29,30099.0,340.0572,340.4186,338.7447,338.8589,30099.0
2021-02-19 09:50:00,356.35,356.71,355.81,356.13,25631.0,338.9159,339.2583,338.4024,338.7067,25631.0
2021-02-19 10:00:00,356.13,356.66,356.03,356.17,17148.0,338.7067,339.2108,338.6116,338.7447,17148.0
2021-02-19 10:10:00,356.28,356.28,354.9,355.76,30796.0,338.8494,338.8494,337.5369,338.3548,30796.0
2021-02-19 10:20:00,355.54,355.94,355.4,355.52,19248.0,338.1456,338.526,338.0124,338.1265,19248.0
2021-02-19 10:30:00,355.53,355.96,355.11,355.78,33045.0,338.1361,338.545,337.7366,338.3738,33045.0
2021-02-19 10:40:00,355.9,356.45,355.9,356.25,19111.0,338.488,339.011,338.488,338.8208,19111.0
2021-02-19 10:50:00,356.25,357.05,356.06,356.92,18105.0,338.8208,339.5817,338.6401,339.458,18105.0
2021-02-19 11:00:00,356.94,357.04,356.68,356.83,10938.0,339.4771,339.5722,339.2298,339.3725,10938.0
2021-02-19 11:10:00,356.83,357.22,356.65,357.08,21243.0,339.3725,339.7434,339.2013,339.6102,21243.0
2021-02-19 11:20:00,356.99,357.36,356.94,357.36,18433.0,339.5246,339.8765,339.4771,339.8765,18433.0
2021-02-19 11:30:00,357.33,357.56,357.25,357.25,10053.0,339.848,340.0667,339.7719,339.7719,10053.0
2021-02-19 11:40:00,357.24,357.33,356.92,356.97,14142.0,339.7624,339.848,339.458,339.5056,14142.0
2021-02-19 11:50:00,357.02,357.14,356.86,357.12,18462.0,339.5532,339.6673,339.401,339.6483,18462.0
2021-02-19 12:00:00,357.04,357.05,356.15,356.32,28014.0,339.5722,339.5817,338.7257,338.8874,28014.0
2021-02-19 12:10:00,356.27,356.34,355.28,355.28,17990.0,338.8398,338.9064,337.8983,337.8983,17990.0
2021-02-19 12:20:00,355.32,355.63,355.16,355.43,18432.0,337.9363,338.2312,337.7842,338.0409,18432.0
2021-02-19 12:30:00,355.4,355.9,355.3,355.5,18464.0,338.0124,338.488,337.9173,338.1075,18464.0
2021-02-19 12:40:00,355.51,355.58,355.06,355.17,11204.0,338.117,338.1836,337.689,337.7937,11204.0
2021-02-19 12:50:00,355.11,355.21,354.85,354.98,16355.0,337.7366,337.8317,337.4893,337.613,16355.0
2021-02-19 13:00:00,355.0,355.29,354.6,354.6,10932.0,337.632,337.9078,337.2516,337.2516,10932.0
2021-02-19 13:10:00,354.57,354.96,354.57,354.96,10865.0,337.223,337.5939,337.223,337.5939,10865.0
2021-02-19 13:20:00,354.8,355.41,354.79,355.06,9255.0,337.4418,338.0219,337.4323,337.689,9255.0
2021-02-19 13:30:00,355.12,355.72,355.07,355.71,23993.0,337.7461,338.3168,337.6986,338.3072,23993.0
2021-02-19 13:40:00,355.74,355.85,355.5,355.74,9165.0,338.3358,338.4404,338.1075,338.3358,9165.0
2021-02-19 13:50:00,355.84,355.97,355.67,355.71,15799.0,338.4309,338.5545,338.2692,338.3072,15799.0
2021-02-19 14:00:00,355.75,355.94,355.65,355.67,13478.0,338.3453,338.526,338.2502,338.2692,13478.0
2021-02-19 14:10:00,355.69,355.9,355.66,355.72,9003.0,338.2882,338.488,338.2597,338.3168,9003.0
2021-02-19 14:20:00,355.7,355.76,355.22,355.22,30494.0,338.2977,338.3548,337.8412,337.8412,30494.0
2021-02-19 14:30:00,355.19,355.51,355.19,355.36,8650.0,337.8127,338.117,337.8127,337.9744,8650.0
2021-02-19 14:40:00,355.18,355.42,355.15,355.15,13746.0,337.8032,338.0314,337.7746,337.7746,13746.0
2021-02-19 14:50:00,355.11,355.36,354.68,355.34,15643.0,337.7366,337.9744,337.3276,337.9553,15643.0
2021-02-19 15:00:00,355.36,355.47,354.84,354.94,12211.0,337.9744,338.079,337.4798,337.5749,12211.0
2021-02-19 15:10:00,354.9,355.55,354.9,355.44,16554.0,337.5369,338.1551,337.5369,338.0505,16554.0
2021-02-19 15:20:00,355.38,355.83,355.17,355.72,16351.0,337.9934,338.4214,337.7937,338.3168,16351.0
2021-02-19 15:30:00,355.75,356.0,355.27,355.99,29322.0,338.3453,338.5831,337.8888,338.5735,29322.0
2021-02-19 15:40:00,355.96,356.2,355.6,355.62,38937.0,338.545,338.7733,338.2026,338.2216,38937.0
2021-02-19 15:50:00,355.78,355.8,354.64,354.76,111838.0,338.3738,338.3928,337.2896,337.4037,111838.0
2021-02-22 09:30:00,352.75,353.29,351.61,351.83,81990.0,335.4921,336.0056,334.4078,334.6171,81990.0
2021-02-22 09:40:00,351.83,352.22,350.73,351.12,40234.0,334.6171,334.988,333.5709,333.9418,40234.0
2021-02-22 09:50:00,351.23,351.25,350.3,350.33,32887.0,334.0464,334.0654,333.1619,333.1905,32887.0
2021-02-22 10:00:00,350.32,351.07,350.28,350.48,30029.0,333.1809,333.8943,333.1429,333.3331,30029.0
2021-02-22 10:10:00,350.45,351.01,349.66,350.03,44317.0,333.3046,333.8372,332.5532,332.9051,44317.0
2021-02-22 10:20:00,350.17,350.18,348.82,349.57,44017.0,333.0383,333.0478,331.7543,332.4676,44017.0
2021-02-22 10:30:00,349.55,350.4,349.42,350.27,25689.0,332.4486,333.257,332.325,333.1334,25689.0
2021-02-22 10:40:00,350.26,350.45,349.72,349.72,20244.0,333.1239,333.3046,332.6103,332.6103,20244.0
2021-02-22 10:50:00,349.88,349.89,349.04,349.71,23591.0,332.7625,332.772,331.9636,332.6008,23591.0
2021-02-22 11:00:00,349.62,349.92,349.34,349.56,21868.0,332.5152,332.8005,332.2489,332.4581,21868.0
2021-02-22 11:10:00,349.53,349.67,349.22,349.39,28520.0,332.4296,332.5627,332.1348,332.2964,28520.0
2021-02-22 11:20:00,349.44,349.83,349.35,349.83,16737.0,332.344,332.7149,332.2584,332.7149,16737.0
2021-02-22 11:30:00,349.85,349.85,349.28,349.3,20849.0,332.7339,332.7339,332.1918,332.2108,20849.0
2021-02-22 11:40:00,349.3,349.59,349.18,349.46,20965.0,332.2108,332.4867,332.0967,332.363,20965.0
2021-02-22 11:50:00,349.54,349.56,348.88,349.03,27072.0,332.4391,332.4581,331.8114,331.9541,27072.0
2021-02-22 12:00:00,349.0,349.4,348.88,349.13,41710.0,331.9255,332.306,331.8114,332.0492,41710.0
2021-02-22 12:10:00,349.15,349.26,348.96,349.06,19005.0,332.0682,332.1728,331.8875,331.9826,19005.0
2021-02-22 12:20:00,349.1,349.36,349.02,349.07,12193.0,332.0206,332.2679,331.9445,331.9921,12193.0
2021-02-22 12:30:00,349.08,349.64,349.01,349.61,14603.0,332.0016,332.5342,331.935,332.5057,14603.0
2021-02-22 12:40:00,349.6,349.79,349.2,349.22,8945.0,332.4962,332.6769,332.1157,332.1348,8945.0
2021-02-22 12:50:00,349.15,349.27,348.99,349.0,17489.0,332.0682,332.1823,331.916,331.9255,17489.0
2021-02-22 13:00:00,349.0,350.0,348.98,349.9,29617.0,331.9255,332.8766,331.9065,332.7815,29617.0
2021-02-22 13:10:00,349.9,350.29,349.89,350.18,16118.0,332.7815,333.1524,332.772,333.0478,16118.0
2021-02-22 13:20:00,350.25,350.77,350.25,350.77,13169.0,333.1144,333.6089,333.1144,333.6089,13169.0
2021-02-22 13:30:00,350.77,351.23,350.69,351.02,36661.0,333.6089,334.0464,333.5328,333.8467,36661.0
2021-02-22 13:40:00,351.02,351.22,350.72,350.9,17022.0,333.8467,334.0369,333.5614,333.7326,17022.0
2021-02-22 13:50:00,350.93,351.07,350.79,350.92,6965.0,333.7611,333.8943,333.628,333.7516,6965.0
2021-02-22 14:00:00,350.88,350.88,350.5,350.52,8530.0,333.7135,333.7135,333.3521,333.3712,8530.0
2021-02-22 14:10:00,350.53,350.78,350.31,350.64,11551.0,333.3807,333.6184,333.1714,333.4853,11551.0
2021-02-22 14:20:00,350.65,350.68,350.45,350.63,10286.0,333.4948,333.5233,333.3046,333.4758,10286.0
2021-02-22 14:30:00,350.63,350.87,350.48,350.5,15861.0,333.4758,333.704,333.3331,333.3521,15861.0
2021-02-22 14:40:00,350.45,350.75,350.43,350.74,16112.0,333.3046,333.5899,333.2856,333.5804,16112.0
2021-02-22 14:50:00,350.8,351.11,350.49,351.11,16707.0,333.6375,333.9323,333.3426,333.9323,16707.0
2021-02-22 15:00:00,351.13,351.34,350.57,350.84,23390.0,333.9513,334.151,333.4187,333.6755,23390.0
2021-02-22 15:10:00,350.9,351.18,350.61,350.61,25248.0,333.7326,333.9989,333.4568,333.4568,25248.0
2021-02-22 15:20:00,350.67,350.89,350.54,350.78,25565.0,333.5138,333.7231,333.3902,333.6184,25565.0
2021-02-22 15:30:00,350.84,351.28,350.8,351.15,40372.0,333.6755,334.094,333.6375,333.9703,40372.0
2021-02-22 15:40:00,351.13,351.14,350.39,350.63,41129.0,333.9513,333.9608,333.2475,333.4758,41129.0
2021-02-22 15:50:00,350.57,350.6,349.44,350.23,175173.0,333.4187,333.4472,332.344,333.0953,175173.0
2021-02-23 09:30:00,349.65,351.0,347.69,348.88,117774.0,332.5437,333.8277,330.6796,331.8114,117774.0
2021-02-23 09:40:00,348.8,349.0,347.33,347.51,67213.0,331.7353,331.9255,330.3372,330.5084,67213.0
2021-02-23 09:50:00,347.41,347.41,343.61,344.1,108623.0,330.4133,330.4133,326.7992,327.2653,108623.0
2021-02-23 10:00:00,344.06,345.01,342.33,344.85,67639.0,327.2272,328.1307,325.5818,327.9786,67639.0
2021-02-23 10:10:00,344.5,345.36,343.51,344.57,43542.0,327.6457,328.4636,326.7041,327.7123,43542.0
2021-02-23 10:20:00,344.52,345.93,344.24,345.86,51550.0,327.6647,329.0057,327.3984,328.9391,51550.0
2021-02-23 10:30:00,345.85,346.96,345.74,346.19,67702.0,328.9296,329.9853,328.825,329.253,67702.0
2021-02-23 10:40:00,346.17,346.26,345.25,345.62,33958.0,329.234,329.3196,328.359,328.7109,33958.0
2021-02-23 10:50:00,345.76,346.31,345.58,346.17,31929.0,328.844,329.3671,328.6728,329.234,31929.0
2021-02-23 11:00:00,346.35,346.52,345.67,345.67,22116.0,329.4052,329.5669,328.7584,328.7584,22116.0
2021-02-23 11:10:00,345.64,346.46,345.55,346.27,25782.0,328.7299,329.5098,328.6443,329.3291,25782.0
2021-02-23 11:20:00,346.35,347.17,346.24,347.04,32381.0,329.4052,330.1851,329.3006,330.0614,32381.0
2021-02-23 11:30:00,347.15,347.35,346.35,346.35,23798.0,330.166,330.3563,329.4052,329.4052,23798.0
2021-02-23 11:40:00,346.44,346.54,345.76,346.09,19620.0,329.4908,329.5859,328.844,329.1579,19620.0
2021-02-23 11:50:00,346.09,347.4,346.01,346.45,22422.0,329.1579,330.4038,329.0818,329.5003,22422.0
2021-02-23 12:00:00,346.28,346.33,345.69,345.89,24173.0,329.3386,329.3862,328.7775,328.9677,24173.0
2021-02-23 12:10:00,345.89,346.4,345.72,346.15,37546.0,328.9677,329.4527,328.806,329.215,37546.0
2021-02-23 12:20:00,346.01,346.29,345.9,346.2,15402.0,329.0818,329.3481,328.9772,329.2625,15402.0
2021-02-23 12:30:00,346.35,346.35,344.9,345.02,52153.0,329.4052,329.4052,328.0261,328.1402,52153.0
2021-02-23 12:40:00,345.03,345.1,344.05,344.43,25980.0,328.1498,328.2163,327.2177,327.5791,25980.0
2021-02-23 12:50:00,344.42,345.08,344.2,344.45,18820.0,327.5696,328.1973,327.3604,327.5981,18820.0
2021-02-23 13:00:00,344.43,345.16,344.18,345.03,19116.0,327.5791,328.2734,327.3413,328.1498,19116.0
2021-02-23 13:10:00,345.2,345.4,344.72,344.87,43915.0,328.3114,328.5017,327.8549,327.9976,43915.0
2021-02-23 13:20:00,344.9,345.67,344.75,345.35,35532.0,328.0261,328.7584,327.8835,328.4541,35532.0
2021-02-23 13:30:00,345.32,345.4,344.91,345.0,15845.0,328.4256,328.5017,328.0356,328.1212,15845.0
2021-02-23 13:40:00,344.97,345.25,344.88,345.16,18122.0,328.0927,328.359,328.0071,328.2734,18122.0
2021-02-23 13:50:00,345.11,345.27,344.58,344.94,21057.0,328.2258,328.378,327.7218,328.0642,21057.0
2021-02-23 14:00:00,344.96,345.15,344.76,344.89,37443.0,328.0832,328.2639,327.893,328.0166,37443.0
2021-02-23 14:10:00,344.88,345.04,344.33,344.56,31523.0,328.0071,328.1593,327.484,327.7027,31523.0
2021-02-23 14:20:00,344.51,344.56,343.55,343.62,60322.0,327.6552,327.7027,326.7422,326.8087,60322.0
2021-02-23 14:30:00,343.67,344.01,342.91,343.01,57516.0,326.8563,327.1797,326.1335,326.2286,57516.0
2021-02-23 14:40:00,343.0,343.36,342.73,343.33,87513.0,326.2191,326.5615,325.9623,326.5329,87513.0
2021-02-23 14:50:00,343.28,343.59,342.77,343.48,63785.0,326.4854,326.7802,326.0003,326.6756,63785.0
2021-02-23 15:00:00,343.47,343.48,342.83,343.13,85749.0,326.6661,326.6756,326.0574,326.3427,85749.0
2021-02-23 15:10:00,343.13,343.56,343.02,343.49,58289.0,326.3427,326.7517,326.2381,326.6851,58289.0
2021-02-23 15:20:00,343.55,343.6,342.91,343.57,109402.0,326.7422,326.7897,326.1335,326.7612,109402.0
2021-02-23 15:30:00,343.58,343.68,342.99,343.13,129240.0,326.7707,326.8658,326.2096,326.3427,129240.0
2021-02-23 15:40:00,343.13,343.29,342.8,342.87,98577.0,326.3427,326.4949,326.0289,326.0954,98577.0
2021-02-23 15:50:00,342.81,342.95,342.03,342.09,259623.0,326.0384,326.1715,325.2965,325.3536,259623.0
2021-02-24 09:30:00,341.53,342.5,340.08,341.25,157530.0,324.821,325.7435,323.4419,324.5547,157530.0
2021-02-24 09:40:00,341.33,341.58,340.05,340.26,68562.0,324.6308,324.8685,323.4134,323.6131,68562.0
2021-02-24 09:50:00,340.21,340.57,338.48,338.64,155278.0,323.5656,323.908,321.9202,322.0724,155278.0
2021-02-24 10:00:00,338.64,338.92,337.89,338.15,73052.0,322.0724,322.3387,321.3591,321.6064,73052.0
2021-02-24 10:10:00,338.13,339.2,338.0,338.0,46204.0,321.5873,322.605,321.4637,321.4637,46204.0
2021-02-24 10:20:00,337.95,340.11,337.9,339.82,51178.0,321.4161,323.4705,321.3686,323.1946,51178.0
2021-02-24 10:30:00,339.94,340.07,338.46,338.55,30881.0,323.3088,323.4324,321.9012,321.9868,30881.0
2021-02-24 10:40:00,338.63,339.7,338.23,338.47,26551.0,322.0629,323.0805,321.6824,321.9107,26551.0
2021-02-24 10:50:00,338.47,339.65,338.02,339.25,44824.0,321.9107,323.033,321.4827,322.6525,44824.0
2021-02-24 11:00:00,339.13,339.67,338.6,339.52,54772.0,322.5384,323.052,322.0343,322.9093,54772.0
2021-02-24 11:10:00,339.45,339.86,339.26,339.48,48267.0,322.8428,323.2327,322.662,322.8713,48267.0
2021-02-24 11:20:00,339.39,339.94,339.34,339.69,47420.0,322.7857,323.3088,322.7381,323.071,47420.0
2021-02-24 11:30:00,339.75,340.06,339.51,340.04,33392.0,323.1281,323.4229,322.8998,323.4039,33392.0
2021-02-24 11:40:00,340.06,340.15,339.75,340.02,29474.0,323.4229,323.5085,323.1281,323.3849,29474.0
2021-02-24 11:50:00,340.02,340.44,340.0,340.37,31594.0,323.3849,323.7843,323.3658,323.7177,31594.0
2021-02-24 12:00:00,340.29,340.55,340.09,340.16,27433.0,323.6417,323.8889,323.4514,323.518,27433.0
2021-02-24 12:10:00,340.15,340.15,339.46,339.56,39690.0,323.5085,323.5085,322.8523,322.9474,39690.0
2021-02-24 12:20:00,339.55,339.94,339.54,339.87,71984.0,322.9379,323.3088,322.9283,323.2422,71984.0
2021-02-24 12:30:00,339.89,341.95,339.74,341.95,60875.0,323.2612,325.2204,323.1186,325.2204,60875.0
2021-02-24 12:40:00,342.0,342.09,340.96,341.03,45264.0,325.268,325.3536,324.2789,324.3455,45264.0
2021-02-24 12:50:00,340.99,341.18,340.6,340.61,31560.0,324.3074,324.4881,323.9365,323.946,31560.0
2021-02-24 13:00:00,340.6,341.62,340.18,340.29,56469.0,323.9365,324.9066,323.537,323.6417,56469.0
2021-02-24 13:10:00,340.28,341.11,340.11,340.69,40162.0,323.6321,324.4215,323.4705,324.0221,40162.0
2021-02-24 13:20:00,340.65,341.57,340.26,341.32,33559.0,323.984,324.859,323.6131,324.6213,33559.0
2021-02-24 13:30:00,341.32,342.11,341.12,341.76,29657.0,324.6213,325.3726,324.431,325.0397,29657.0
2021-02-24 13:40:00,341.72,342.12,341.27,341.38,25640.0,325.0017,325.3821,324.5737,324.6783,25640.0
2021-02-24 13:50:00,341.44,341.84,341.32,341.84,21191.0,324.7354,325.1158,324.6213,325.1158,21191.0
2021-02-24 14:00:00,341.88,341.89,340.81,340.96,21246.0,325.1539,325.1634,324.1362,324.2789,21246.0
2021-02-24 14:10:00,340.99,341.21,340.58,340.64,25104.0,324.3074,324.5166,323.9175,323.9745,25104.0
2021-02-24 14:20:00,340.65,341.18,340.64,340.84,27536.0,323.984,324.4881,323.9745,324.1647,27536.0
2021-02-24 14:30:00,340.78,340.89,340.45,340.63,24810.0,324.1077,324.2123,323.7938,323.965,24810.0
2021-02-24 14:40:00,340.57,340.62,340.34,340.38,22605.0,323.908,323.9555,323.6892,323.7273,22605.0
2021-02-24 14:50:00,340.35,340.65,340.26,340.41,26556.0,323.6987,323.984,323.6131,323.7558,26556.0
2021-02-24 15:00:00,340.38,340.8,340.38,340.68,38328.0,323.7273,324.1267,323.7273,324.0126,38328.0
2021-02-24 15:10:00,340.75,340.81,340.24,340.35,54887.0,324.0791,324.1362,323.5941,323.6987,54887.0
2021-02-24 15:20:00,340.34,341.46,340.2,341.26,113905.0,323.6892,324.7544,323.5561,324.5642,113905.0
2021-02-24 15:30:00,341.29,341.29,340.88,341.2,56222.0,324.5927,324.5927,324.2028,324.5071,56222.0
2021-02-24 15:40:00,341.17,341.44,341.0,341.43,64513.0,324.4786,324.7354,324.3169,324.7259,64513.0
2021-02-24 15:50:00,341.45,341.5,340.42,340.7,166012.0,324.7449,324.7925,323.7653,324.0316,166012.0
2021-02-25 09:30:00,341.0,341.98,339.26,341.63,118487.0,324.3169,325.249,322.662,324.9161,118487.0
2021-02-25 09:40:00,341.56,342.5,341.12,342.0,77869.0,324.8495,325.7435,324.431,325.268,77869.0
2021-02-25 09:50:00,341.95,343.0,341.88,342.15,108388.0,325.2204,326.2191,325.1539,325.4107,108388.0
2021-02-25 10:00:00,342.0,342.13,339.99,340.04,48382.0,325.268,325.3916,323.3563,323.4039,48382.0
2021-02-25 10:10:00,340.05,340.29,339.86,340.07,45771.0,323.4134,323.6417,323.2327,323.4324,45771.0
2021-02-25 10:20:00,340.13,340.42,339.33,339.56,41746.0,323.4895,323.7653,322.7286,322.9474,41746.0
2021-02-25 10:30:00,339.47,339.54,338.9,339.15,36886.0,322.8618,322.9283,322.3197,322.5574,36886.0
2021-02-25 10:40:00,339.14,339.5,338.33,339.27,43379.0,322.5479,322.8903,321.7775,322.6716,43379.0
2021-02-25 10:50:00,339.14,340.4,339.0,340.11,65059.0,322.5479,323.7463,322.4148,323.4705,65059.0
2021-02-25 11:00:00,340.12,340.41,339.78,339.89,24659.0,323.48,323.7558,323.1566,323.2612,24659.0
2021-02-25 11:10:00,339.89,339.92,339.17,339.55,23549.0,323.2612,323.2898,322.5764,322.9379,23549.0
2021-02-25 11:20:00,339.6,339.81,338.35,338.47,34454.0,322.9854,323.1851,321.7966,321.9107,34454.0
2021-02-25 11:30:00,338.47,338.94,338.26,338.66,27752.0,321.9107,322.3577,321.711,322.0914,27752.0
2021-02-25 11:40:00,338.62,338.69,338.09,338.25,26540.0,322.0534,322.1199,321.5493,321.7015,26540.0
2021-02-25 11:50:00,338.16,338.16,337.32,337.7,46166.0,321.6159,321.6159,320.817,321.1784,46166.0
2021-02-25 12:00:00,337.68,338.08,337.32,337.89,30149.0,321.1593,321.5398,320.817,321.3591,30149.0
2021-02-25 12:10:00,337.76,338.0,337.21,337.34,34793.0,321.2354,321.4637,320.7123,320.836,34793.0
2021-02-25 12:20:00,337.24,337.6,336.83,337.08,34853.0,320.7409,321.0833,320.3509,320.5887,34853.0
2021-02-25 12:30:00,337.07,337.07,336.13,336.82,44109.0,320.5792,320.5792,319.6852,320.3414,44109.0
2021-02-25 12:40:00,336.84,337.26,336.38,336.63,28576.0,320.3604,320.7599,319.9229,320.1607,28576.0
2021-02-25 12:50:00,336.55,336.55,335.24,335.33,47703.0,320.0846,320.0846,318.8387,318.9243,47703.0
2021-02-25 13:00:00,335.28,335.86,334.1,335.35,100867.0,318.8768,319.4284,317.7545,318.9433,100867.0
2021-02-25 13:10:00,335.51,335.57,334.72,335.32,45713.0,319.0955,319.1526,318.3442,318.9148,45713.0
2021-02-25 13:20:00,335.25,335.51,334.69,335.29,64691.0,318.8482,319.0955,318.3156,318.8863,64691.0
2021-02-25 13:30:00,335.29,335.31,333.77,334.37,68545.0,318.8863,318.9053,317.4406,318.0113,68545.0
2021-02-25 13:40:00,334.42,334.85,333.91,334.03,50761.0,318.0588,318.4678,317.5738,317.6879,50761.0
2021-02-25 13:50:00,333.95,334.55,333.35,334.37,42748.0,317.6118,318.1825,317.0412,318.0113,42748.0
2021-02-25 14:00:00,334.27,335.29,333.94,335.15,29319.0,317.9162,318.8863,317.6023,318.7531,29319.0
2021-02-25 14:10:00,335.17,335.4,334.7,334.78,29824.0,318.7721,318.9909,318.3251,318.4012,29824.0
2021-02-25 14:20:00,334.81,335.48,334.8,334.91,32883.0,318.4298,319.067,318.4202,318.5249,32883.0
2021-02-25 14:30:00,334.92,334.96,334.38,334.42,37482.0,318.5344,318.5724,318.0208,318.0588,37482.0
2021-02-25 14:40:00,334.51,334.81,334.34,334.62,34542.0,318.1444,318.4298,317.9828,318.2491,34542.0
2021-02-25 14:50:00,334.7,334.8,334.25,334.59,44742.0,318.3251,318.4202,317.8972,318.2205,44742.0
2021-02-25 15:00:00,334.52,334.79,334.05,334.26,29776.0,318.1539,318.4107,317.7069,317.9067,29776.0
2021-02-25 15:10:00,334.31,334.82,333.99,334.2,48359.0,317.9542,318.4393,317.6499,317.8496,48359.0
2021-02-25 15:20:00,334.19,334.96,333.95,334.57,41317.0,317.8401,318.5724,317.6118,318.2015,41317.0
2021-02-25 15:30:00,334.57,334.8,334.14,334.6,83762.0,318.2015,318.4202,317.7925,318.23,83762.0
2021-02-25 15:40:00,334.56,335.1,334.22,334.56,105117.0,318.192,318.7056,317.8686,318.192,105117.0
2021-02-25 15:50:00,334.64,335.01,333.64,334.0,283174.0,318.2681,318.62,317.317,317.6594,283174.0
2021-02-26 09:30:00,335.56,335.89,334.25,335.12,105987.0,319.1431,319.4569,317.8972,318.7246,105987.0
2021-02-26 09:40:00,335.09,335.49,334.5,334.88,38545.0,318.6961,319.0765,318.1349,318.4963,38545.0
2021-02-26 09:50:00,334.84,335.38,333.63,335.07,55543.0,318.4583,318.9719,317.3075,318.677,55543.0
2021-02-26 10:00:00,334.96,335.75,334.62,334.69,34165.0,318.5724,319.3238,318.2491,318.3156,34165.0
2021-02-26 10:10:00,334.7,335.44,334.41,335.19,37891.0,318.3251,319.0289,318.0493,318.7912,37891.0
2021-02-26 10:20:00,335.19,335.48,332.05,332.25,30589.0,318.7912,319.067,315.8048,315.995,30589.0
2021-02-26 10:30:00,332.4,333.28,332.05,333.12,41219.0,316.1377,316.9746,315.8048,316.8224,41219.0
2021-02-26 10:40:00,333.31,334.29,333.01,333.81,19693.0,317.0031,317.9352,316.7178,317.4787,19693.0
2021-02-26 10:50:00,333.81,334.67,333.59,334.4,25460.0,317.4787,318.2966,317.2694,318.0398,25460.0
2021-02-26 11:00:00,334.56,334.58,333.86,334.1,22851.0,318.192,318.211,317.5262,317.7545,22851.0
2021-02-26 11:10:00,334.12,334.19,332.94,333.1,36000.0,317.7735,317.8401,316.6512,316.8034,36000.0
2021-02-26 11:20:00,333.15,333.15,332.26,332.44,24962.0,316.851,316.851,316.0045,316.1757,24962.0
2021-02-26 11:30:00,332.6,333.6,332.58,333.46,23253.0,316.3279,317.279,316.3089,317.1458,23253.0
2021-02-26 11:40:00,333.41,333.5,332.51,332.93,23963.0,317.0983,317.1838,316.2423,316.6417,23963.0
2021-02-26 11:50:00,333.02,333.44,332.86,333.02,19553.0,316.7273,317.1268,316.5752,316.7273,19553.0
2021-02-26 12:00:00,333.04,333.08,332.26,332.92,25362.0,316.7464,316.7844,316.0045,316.6322,25362.0
2021-02-26 12:10:00,333.0,334.12,332.99,334.0,37173.0,316.7083,317.7735,316.6988,317.6594,37173.0
2021-02-26 12:20:00,334.01,334.25,333.42,333.59,18688.0,317.6689,317.8972,317.1078,317.2694,18688.0
2021-02-26 12:30:00,333.56,334.09,333.39,333.39,16962.0,317.2409,317.745,317.0792,317.0792,16962.0
2021-02-26 12:40:00,333.38,333.38,332.95,333.06,26981.0,317.0697,317.0697,316.6608,316.7654,26981.0
2021-02-26 12:50:00,333.0,333.28,332.62,333.28,30875.0,316.7083,316.9746,316.3469,316.9746,30875.0
2021-02-26 13:00:00,333.18,333.34,332.8,333.24,30427.0,316.8795,317.0317,316.5181,316.9366,30427.0
2021-02-26 13:10:00,333.15,333.28,332.4,333.2,48402.0,316.851,316.9746,316.1377,316.8985,48402.0
2021-02-26 13:20:00,333.21,333.96,333.15,333.8,32415.0,316.908,317.6213,316.851,317.4692,32415.0
2021-02-26 13:30:00,333.85,333.88,332.38,332.61,39563.0,317.5167,317.5453,316.1186,316.3374,39563.0
2021-02-26 13:40:00,332.56,332.93,331.6,331.81,47070.0,316.2898,316.6417,315.3768,315.5765,47070.0
2021-02-26 13:50:00,331.8,332.4,331.72,331.91,15719.0,315.567,316.1377,315.4909,315.6716,15719.0
2021-02-26 14:00:00,331.95,332.23,331.65,331.98,25701.0,315.7097,315.976,315.4244,315.7382,25701.0
2021-02-26 14:10:00,332.02,332.27,331.7,331.7,18167.0,315.7763,316.014,315.4719,315.4719,18167.0
2021-02-26 14:20:00,331.69,332.12,331.65,332.12,19422.0,315.4624,315.8714,315.4244,315.8714,19422.0
2021-02-26 14:30:00,332.04,332.7,331.92,332.62,32101.0,315.7953,316.423,315.6811,316.3469,32101.0
2021-02-26 14:40:00,332.6,333.21,332.31,332.96,36109.0,316.3279,316.908,316.0521,316.6703,36109.0
2021-02-26 14:50:00,332.92,332.92,332.13,332.17,23648.0,316.6322,316.6322,315.8809,315.9189,23648.0
2021-02-26 15:00:00,332.33,333.61,332.31,333.19,32933.0,316.0711,317.2885,316.0521,316.889,32933.0
2021-02-26 15:10:00,333.05,333.58,332.99,333.5,39224.0,316.7559,317.2599,316.6988,317.1838,39224.0
2021-02-26 15:20:00,333.49,333.65,332.44,332.49,38133.0,317.1743,317.3265,316.1757,316.2233,38133.0
2021-02-26 15:30:00,332.52,332.59,332.2,332.5,27090.0,316.2518,316.3184,315.9474,316.2328,27090.0
2021-02-26 15:40:00,332.43,333.65,332.38,333.59,58994.0,316.1662,317.3265,316.1186,317.2694,58994.0
2021-02-26 15:50:00,333.46,334.0,330.94,330.95,226022.0,317.1458,317.6594,314.7491,314.7586,226022.0
2021-03-01 09:30:00,335.21,335.26,333.82,334.85,154581.0,318.8102,318.8577,317.4882,318.4678,154581.0
2021-03-01 09:40:00,334.82,336.0,334.61,334.63,73834.0,318.4393,319.5615,318.2395,318.2586,73834.0
2021-03-01 09:50:00,334.79,335.03,333.79,334.24,58576.0,318.4107,318.639,317.4597,317.8876,58576.0
2021-03-01 10:00:00,334.18,334.5,333.34,333.44,46092.0,317.8306,318.1349,317.0317,317.1268,46092.0
2021-03-01 10:10:00,333.46,334.77,333.16,334.68,46011.0,317.1458,318.3917,316.8605,318.3061,46011.0
2021-03-01 10:20:00,334.78,334.94,334.0,334.6,60721.0,318.4012,318.5534,317.6594,318.23,60721.0
2021-03-01 10:30:00,334.61,335.42,334.4,335.28,54913.0,318.2395,319.0099,318.0398,318.8768,54913.0
2021-03-01 10:40:00,335.34,335.95,334.92,335.54,35858.0,318.9338,319.514,318.5344,319.124,35858.0
2021-03-01 10:50:00,335.48,335.68,335.04,335.18,43526.0,319.067,319.2572,318.6485,318.7817,43526.0
2021-03-01 11:00:00,335.19,335.32,333.5,334.94,129943.0,318.7912,318.9148,317.1838,318.5534,129943.0
2021-03-01 11:10:00,334.94,335.2,334.6,335.13,20033.0,318.5534,318.8007,318.23,318.7341,20033.0
2021-03-01 11:20:00,335.1,335.11,333.59,334.1,52349.0,318.7056,318.7151,317.2694,317.7545,52349.0
2021-03-01 11:30:00,334.11,334.82,333.97,334.34,99527.0,317.764,318.4393,317.6309,317.9828,99527.0
2021-03-01 11:40:00,334.42,334.56,333.1,333.35,95446.0,318.0588,318.192,316.8034,317.0412,95446.0
2021-03-01 11:50:00,333.38,335.1,333.14,334.73,78465.0,317.0697,318.7056,316.8415,318.3537,78465.0
2021-03-01 12:00:00,334.77,334.91,333.52,334.22,84181.0,318.3917,318.5249,317.2029,317.8686,84181.0
2021-03-01 12:10:00,334.13,334.39,333.56,333.92,37505.0,317.783,318.0303,317.2409,317.5833,37505.0
2021-03-01 12:20:00,333.84,334.3,333.35,333.38,59795.0,317.5072,317.9447,317.0412,317.0697,59795.0
2021-03-01 12:30:00,333.5,334.06,333.12,333.5,118636.0,317.1838,317.7165,316.8224,317.1838,118636.0
2021-03-01 12:40:00,333.51,333.87,333.12,333.15,104257.0,317.1934,317.5357,316.8224,316.851,104257.0
2021-03-01 12:50:00,333.16,333.45,332.53,332.98,82742.0,316.8605,317.1363,316.2613,316.6893,82742.0
2021-03-01 13:00:00,332.73,333.04,332.5,332.56,34650.0,316.4515,316.7464,316.2328,316.2898,34650.0
2021-03-01 13:10:00,332.5,332.69,331.91,332.26,73912.0,316.2328,316.4135,315.6716,316.0045,73912.0
2021-03-01 13:20:00,332.23,332.65,331.96,332.2,48685.0,315.976,316.3754,315.7192,315.9474,48685.0
2021-03-01 13:30:00,332.2,332.5,332.0,332.14,49564.0,315.9474,316.2328,315.7572,315.8904,49564.0
2021-03-01 13:40:00,332.15,332.47,331.92,332.03,63078.0,315.8999,316.2042,315.6811,315.7858,63078.0
2021-03-01 13:50:00,331.98,332.32,331.72,331.9,47170.0,315.7382,316.0616,315.4909,315.6621,47170.0
2021-03-01 14:00:00,332.01,333.17,331.8,333.0,64941.0,315.7667,316.87,315.567,316.7083,64941.0
2021-03-01 14:10:00,332.9,332.98,332.09,332.5,86458.0,316.6132,316.6893,315.8428,316.2328,86458.0
2021-03-01 14:20:00,332.54,333.59,332.46,333.45,95892.0,316.2708,317.2694,316.1947,317.1363,95892.0
2021-03-01 14:30:00,333.44,333.44,332.61,332.63,50729.0,317.1268,317.1268,316.3374,316.3564,50729.0
2021-03-01 14:40:00,332.68,333.36,332.6,332.87,61552.0,316.404,317.0507,316.3279,316.5847,61552.0
2021-03-01 14:50:00,332.86,333.18,332.32,333.06,65124.0,316.5752,316.8795,316.0616,316.7654,65124.0
2021-03-01 15:00:00,333.12,333.56,332.95,333.15,88204.0,316.8224,317.2409,316.6608,316.851,88204.0
2021-03-01 15:10:00,333.19,333.24,332.52,333.19,65331.0,316.889,316.9366,316.2518,316.889,65331.0
2021-03-01 15:20:00,333.19,333.59,333.05,333.1,84160.0,316.889,317.2694,316.7559,316.8034,84160.0
2021-03-01 15:30:00,333.09,333.27,332.7,332.7,62220.0,316.7939,316.9651,316.423,316.423,62220.0
2021-03-01 15:40:00,332.75,332.85,332.05,332.13,68882.0,316.4705,316.5656,315.8048,315.8809,68882.0
2021-03-01 15:50:00,332.06,332.27,331.36,331.4,248273.0,315.8143,316.014,315.1485,315.1866,248273.0
2021-03-02 09:30:00,333.69,334.69,333.02,333.81,199956.0,317.3646,318.3156,316.7273,317.4787,199956.0
2021-03-02 09:40:00,333.72,333.82,332.8,333.08,99108.0,317.3931,317.4882,316.5181,316.7844,99108.0
2021-03-02 09:50:00,333.17,334.25,332.95,333.51,103385.0,316.87,317.8972,316.6608,317.1934,103385.0
2021-03-02 10:00:00,333.51,334.0,332.95,333.0,80403.0,317.1934,317.6594,316.6608,316.7083,80403.0
2021-03-02 10:10:00,333.0,333.77,332.3,333.12,53915.0,316.7083,317.4406,316.0426,316.8224,53915.0
2021-03-02 10:20:00,333.17,333.28,331.5,331.65,60727.0,316.87,316.9746,315.2817,315.4244,60727.0
2021-03-02 10:30:00,331.65,332.01,331.01,331.05,78026.0,315.4244,315.7667,314.8157,314.8537,78026.0
2021-03-02 10:40:00,331.01,331.36,330.71,331.16,63145.0,314.8157,315.1485,314.5303,314.9583,63145.0
2021-03-02 10:50:00,331.16,331.92,331.15,331.28,80483.0,314.9583,315.6811,314.9488,315.0725,80483.0
2021-03-02 11:00:00,331.26,331.5,330.9,331.06,53700.0,315.0534,315.2817,314.7111,314.8632,53700.0
2021-03-02 11:10:00,331.02,331.1,330.32,330.75,48502.0,314.8252,314.9013,314.1594,314.5684,48502.0
2021-03-02 11:20:00,330.85,331.05,330.43,330.43,45866.0,314.6635,314.8537,314.264,314.264,45866.0
2021-03-02 11:30:00,330.5,331.01,330.18,330.35,60908.0,314.3306,314.8157,314.0263,314.188,60908.0
2021-03-02 11:40:00,330.35,330.84,329.86,330.82,62697.0,314.188,314.654,313.7219,314.635,62697.0
2021-03-02 11:50:00,330.86,331.46,330.34,330.59,70518.0,314.673,315.2437,314.1784,314.4162,70518.0
2021-03-02 12:00:00,330.45,331.12,330.25,330.78,96336.0,314.2831,314.9203,314.0929,314.5969,96336.0
2021-03-02 12:10:00,330.8,330.94,330.07,330.17,73392.0,314.6159,314.7491,313.9217,314.0168,73392.0
2021-03-02 12:20:00,330.16,330.16,329.6,330.05,52562.0,314.0073,314.0073,313.4747,313.9026,52562.0
2021-03-02 12:30:00,330.0,330.66,329.76,330.48,40215.0,313.8551,314.4828,313.6268,314.3116,40215.0
2021-03-02 12:40:00,330.5,330.77,330.29,330.75,33287.0,314.3306,314.5874,314.1309,314.5684,33287.0
2021-03-02 12:50:00,330.79,330.91,329.9,329.96,46799.0,314.6064,314.7206,313.76,313.817,46799.0
2021-03-02 13:00:00,329.96,330.47,329.83,330.14,32726.0,313.817,314.3021,313.6934,313.9882,32726.0
2021-03-02 13:10:00,330.24,330.62,330.05,330.06,52677.0,314.0833,314.4447,313.9026,313.9121,52677.0
2021-03-02 13:20:00,330.12,330.2,329.75,330.08,36504.0,313.9692,314.0453,313.6173,313.9312,36504.0
2021-03-02 13:30:00,330.06,330.49,330.06,330.3,46347.0,313.9121,314.3211,313.9121,314.1404,46347.0
2021-03-02 13:40:00,330.26,330.4,330.0,330.36,28150.0,314.1024,314.2355,313.8551,314.1975,28150.0
2021-03-02 13:50:00,330.32,330.36,329.77,329.79,21014.0,314.1594,314.1975,313.6363,313.6554,21014.0
2021-03-02 14:00:00,329.87,330.2,329.75,329.93,30651.0,313.7314,314.0453,313.6173,313.7885,30651.0
2021-03-02 14:10:00,330.03,330.05,329.75,329.97,23922.0,313.8836,313.9026,313.6173,313.8265,23922.0
2021-03-02 14:20:00,330.02,330.18,329.86,329.86,24531.0,313.8741,314.0263,313.7219,313.7219,24531.0
2021-03-02 14:30:00,329.98,329.98,329.01,329.34,95761.0,313.8361,313.8361,312.9135,313.2274,95761.0
2021-03-02 14:40:00,329.34,329.88,329.22,329.52,76521.0,313.2274,313.741,313.1132,313.3986,76521.0
2021-03-02 14:50:00,329.56,330.3,329.25,330.11,94964.0,313.4366,314.1404,313.1418,313.9597,94964.0
2021-03-02 15:00:00,330.11,330.4,329.56,329.9,136430.0,313.9597,314.2355,313.4366,313.76,136430.0
2021-03-02 15:10:00,330.0,330.03,329.33,329.48,50949.0,313.8551,313.8836,313.2179,313.3605,50949.0
2021-03-02 15:20:00,329.48,329.87,329.42,329.62,55742.0,313.3605,313.7314,313.3035,313.4937,55742.0
2021-03-02 15:30:00,329.54,329.62,328.89,329.25,82320.0,313.4176,313.4937,312.7994,313.1418,82320.0
2021-03-02 15:40:00,329.28,329.91,329.2,329.31,89503.0,313.1703,313.7695,313.0942,313.1988,89503.0
2021-03-02 15:50:00,329.38,329.61,328.42,328.46,253787.0,313.2654,313.4842,312.3524,312.3904,253787.0
2021-03-03 09:30:00,328.24,328.42,326.92,327.53,114305.0,312.1812,312.3524,310.9258,311.5059,114305.0
2021-03-03 09:40:00,327.82,327.85,325.54,325.86,79866.0,311.7817,311.8103,309.6133,309.9176,79866.0
2021-03-03 09:50:00,325.88,327.17,325.73,326.27,77214.0,309.9366,311.1635,309.794,310.3076,77214.0
2021-03-03 10:00:00,326.5,326.98,325.7,326.03,54085.0,310.5263,310.9828,309.7655,310.0793,54085.0
2021-03-03 10:10:00,326.03,326.08,325.1,325.55,46519.0,310.0793,310.1269,309.1948,309.6228,46519.0
2021-03-03 10:20:00,325.58,326.35,324.88,325.42,66501.0,309.6513,310.3837,308.9856,309.4992,66501.0
2021-03-03 10:30:00,325.27,325.7,324.85,325.68,98069.0,309.3565,309.7655,308.957,309.7464,98069.0
2021-03-03 10:40:00,325.62,325.77,324.55,325.22,114579.0,309.6894,309.832,308.6717,309.3089,114579.0
2021-03-03 10:50:00,325.24,325.74,324.98,325.56,71197.0,309.328,309.8035,309.0807,309.6323,71197.0
2021-03-03 11:00:00,325.52,326.22,325.43,325.43,33535.0,309.5943,310.26,309.5087,309.5087,33535.0
2021-03-03 11:10:00,325.46,325.81,324.81,325.61,53298.0,309.5372,309.8701,308.919,309.6799,53298.0
2021-03-03 11:20:00,325.7,326.28,325.29,325.84,74710.0,309.7655,310.3171,309.3755,309.8986,74710.0
2021-03-03 11:30:00,325.67,325.84,325.11,325.61,66444.0,309.7369,309.8986,309.2043,309.6799,66444.0
2021-03-03 11:40:00,325.58,325.68,324.8,324.91,43633.0,309.6513,309.7464,308.9095,309.0141,43633.0
2021-03-03 11:50:00,324.93,325.05,324.58,324.71,34998.0,309.0331,309.1473,308.7003,308.8239,34998.0
2021-03-03 12:00:00,324.69,324.86,324.35,324.57,60570.0,308.8049,308.9666,308.4815,308.6907,60570.0
2021-03-03 12:10:00,324.57,325.02,324.43,324.75,33948.0,308.6907,309.1187,308.5576,308.8619,33948.0
2021-03-03 12:20:00,324.69,324.74,324.02,324.43,69501.0,308.8049,308.8524,308.1676,308.5576,69501.0
2021-03-03 12:30:00,324.42,324.84,323.88,324.1,57988.0,308.5481,308.9475,308.0345,308.2437,57988.0
2021-03-03 12:40:00,324.1,324.78,324.04,324.65,30124.0,308.2437,308.8905,308.1867,308.7668,30124.0
2021-03-03 12:50:00,324.55,324.87,324.23,324.27,30740.0,308.6717,308.9761,308.3674,308.4054,30740.0
2021-03-03 13:00:00,324.31,325.32,324.12,325.32,39772.0,308.4435,309.404,308.2628,309.404,39772.0
2021-03-03 13:10:00,325.25,325.72,325.0,325.52,52354.0,309.3375,309.7845,309.0997,309.5943,52354.0
2021-03-03 13:20:00,325.48,325.6,325.1,325.35,74957.0,309.5562,309.6703,309.1948,309.4326,74957.0
2021-03-03 13:30:00,325.2,325.26,324.78,325.13,33329.0,309.2899,309.347,308.8905,309.2233,33329.0
2021-03-03 13:40:00,325.13,325.3,324.49,324.54,28396.0,309.2233,309.385,308.6147,308.6622,28396.0
2021-03-03 13:50:00,324.62,324.85,324.09,324.76,42878.0,308.7383,308.957,308.2342,308.8714,42878.0
2021-03-03 14:00:00,324.72,325.35,324.72,324.97,41820.0,308.8334,309.4326,308.8334,309.0712,41820.0
2021-03-03 14:10:00,325.01,325.47,324.83,325.03,40864.0,309.1092,309.5467,308.938,309.1282,40864.0
2021-03-03 14:20:00,325.09,325.29,324.68,325.22,39512.0,309.1853,309.3755,308.7954,309.3089,39512.0
2021-03-03 14:30:00,325.15,325.27,324.5,325.05,37949.0,309.2424,309.3565,308.6242,309.1473,37949.0
2021-03-03 14:40:00,325.15,325.59,324.35,324.65,38167.0,309.2424,309.6608,308.4815,308.7668,38167.0
2021-03-03 14:50:00,324.57,325.01,324.42,324.86,26775.0,308.6907,309.1092,308.5481,308.9666,26775.0
2021-03-03 15:00:00,324.78,325.2,324.59,325.1,30685.0,308.8905,309.2899,308.7098,309.1948,30685.0
2021-03-03 15:10:00,325.01,325.1,324.11,324.41,34961.0,309.1092,309.1948,308.2532,308.5386,34961.0
2021-03-03 15:20:00,324.45,324.78,324.15,324.5,34473.0,308.5766,308.8905,308.2913,308.6242,34473.0
2021-03-03 15:30:00,324.41,324.58,324.05,324.31,37938.0,308.5386,308.7003,308.1962,308.4435,37938.0
2021-03-03 15:40:00,324.29,325.06,324.11,324.36,65036.0,308.4244,309.1568,308.2532,308.491,65036.0
2021-03-03 15:50:00,324.44,324.99,323.76,323.91,227278.0,308.5671,309.0902,307.9204,308.063,227278.0
2021-03-04 09:30:00,323.37,325.6,322.89,323.49,147445.0,307.5494,309.6703,307.0929,307.6636,147445.0
2021-03-04 09:40:00,323.44,324.04,322.66,322.86,89636.0,307.616,308.1867,306.8742,307.0644,89636.0
2021-03-04 09:50:00,322.81,323.2,321.52,321.75,81022.0,307.0168,307.3878,305.79,306.0087,81022.0
2021-03-04 10:00:00,321.67,322.99,321.52,322.25,84890.0,305.9326,307.188,305.79,306.4842,84890.0
2021-03-04 10:10:00,322.21,323.27,322.08,322.31,76734.0,306.4462,307.4543,306.3226,306.5413,76734.0
2021-03-04 10:20:00,322.2,322.94,322.0,322.67,57934.0,306.4367,307.1405,306.2465,306.8837,57934.0
2021-03-04 10:30:00,322.81,323.59,322.81,323.37,69289.0,307.0168,307.7587,307.0168,307.5494,69289.0
2021-03-04 10:40:00,323.47,324.73,323.37,324.53,60622.0,307.6446,308.8429,307.5494,308.6527,60622.0
2021-03-04 10:50:00,324.49,324.64,323.41,323.81,58581.0,308.6147,308.7573,307.5875,307.9679,58581.0
2021-03-04 11:00:00,323.87,324.47,323.75,323.82,44580.0,308.025,308.5956,307.9109,307.9774,44580.0
2021-03-04 11:10:00,323.89,323.9,323.1,323.1,28996.0,308.044,308.0535,307.2927,307.2927,28996.0
2021-03-04 11:20:00,323.18,323.84,323.17,323.67,29235.0,307.3687,307.9965,307.3592,307.8348,29235.0
2021-03-04 11:30:00,323.69,324.46,323.59,324.38,39778.0,307.8538,308.5861,307.7587,308.51,39778.0
2021-03-04 11:40:00,324.4,324.77,323.67,323.8,47486.0,308.5291,308.881,307.8348,307.9584,47486.0
2021-03-04 11:50:00,323.72,323.72,322.81,323.12,61441.0,307.8823,307.8823,307.0168,307.3117,61441.0
2021-03-04 12:00:00,323.14,323.33,322.86,323.12,37281.0,307.3307,307.5114,307.0644,307.3117,37281.0
2021-03-04 12:10:00,323.12,323.12,321.22,321.76,63929.0,307.3117,307.3117,305.5046,306.0182,63929.0
2021-03-04 12:20:00,321.86,322.03,320.06,320.79,85676.0,306.1133,306.275,304.4014,305.0957,85676.0
2021-03-04 12:30:00,320.71,320.79,319.86,320.72,61202.0,305.0196,305.0957,304.2112,305.0291,61202.0
2021-03-04 12:40:00,320.72,321.13,319.65,319.81,43290.0,305.0291,305.419,304.0114,304.1636,43290.0
2021-03-04 12:50:00,319.74,320.39,318.82,319.51,67408.0,304.097,304.7152,303.2221,303.8783,67408.0
2021-03-04 13:00:00,319.36,319.6,318.27,318.51,78755.0,303.7356,303.9639,302.699,302.9272,78755.0
2021-03-04 13:10:00,318.48,318.64,317.81,318.51,82133.0,302.8987,303.0509,302.2615,302.9272,82133.0
2021-03-04 13:20:00,318.51,318.87,317.66,318.84,75810.0,302.9272,303.2696,302.1188,303.2411,75810.0
2021-03-04 13:30:00,318.8,318.8,317.03,317.73,58606.0,303.203,303.203,301.5196,302.1854,58606.0
2021-03-04 13:40:00,317.68,317.95,316.01,316.2,78844.0,302.1378,302.3946,300.5495,300.7302,78844.0
2021-03-04 13:50:00,316.17,316.34,315.04,315.3,75951.0,300.7017,300.8634,299.627,299.8743,75951.0
2021-03-04 14:00:00,315.4,317.3,315.26,317.25,53194.0,299.9694,301.7764,299.8362,301.7289,53194.0
2021-03-04 14:10:00,317.15,317.25,316.34,316.93,56462.0,301.6338,301.7289,300.8634,301.4245,56462.0
2021-03-04 14:20:00,316.97,318.28,316.91,317.85,54199.0,301.4626,302.7085,301.4055,302.2995,54199.0
2021-03-04 14:30:00,317.73,317.82,316.82,317.34,43078.0,302.1854,302.271,301.3199,301.8145,43078.0
2021-03-04 14:40:00,317.33,318.65,317.33,318.03,54159.0,301.8049,303.0604,301.8049,302.4707,54159.0
2021-03-04 14:50:00,317.94,318.39,317.29,318.2,27648.0,302.3851,302.8131,301.7669,302.6324,27648.0
2021-03-04 15:00:00,318.05,318.3,317.35,317.84,74227.0,302.4897,302.7275,301.824,302.29,74227.0
2021-03-04 15:10:00,317.75,318.23,317.4,317.79,78060.0,302.2044,302.6609,301.8715,302.2424,78060.0
2021-03-04 15:20:00,317.93,318.84,317.53,318.67,76458.0,302.3756,303.2411,301.9952,303.0794,76458.0
2021-03-04 15:30:00,318.67,319.98,318.35,318.48,121574.0,303.0794,304.3253,302.775,302.8987,121574.0
2021-03-04 15:40:00,318.47,319.59,318.34,319.44,115611.0,302.8892,303.9544,302.7655,303.8117,115611.0
2021-03-04 15:50:00,319.52,319.88,318.55,319.08,275368.0,303.8878,304.2302,302.9653,303.4693,275368.0
2021-03-05 09:30:00,315.12,317.1,311.46,311.94,441222.0,299.7031,301.5862,296.2221,296.6786,441222.0
2021-03-05 09:40:00,311.71,312.64,309.88,309.94,264674.0,296.4599,297.3444,294.7194,294.7765,264674.0
2021-03-05 09:50:00,309.96,310.48,308.61,309.34,281010.0,294.7955,295.2901,293.5116,294.2059,281010.0
2021-03-05 10:00:00,309.35,310.91,308.99,309.53,197907.0,294.2154,295.699,293.873,294.3866,197907.0
2021-03-05 10:10:00,309.73,311.11,308.84,310.8,160365.0,294.5768,295.8893,293.7303,295.5944,160365.0
2021-03-05 10:20:00,310.99,310.99,308.18,309.5,137215.0,295.7751,295.7751,293.1026,294.358,137215.0
2021-03-05 10:30:00,309.54,310.95,308.58,310.8,156236.0,294.3961,295.7371,293.483,295.5944,156236.0
2021-03-05 10:40:00,310.68,311.5,309.99,310.07,117238.0,295.4803,296.2602,294.8241,294.9001,117238.0
2021-03-05 10:50:00,310.08,310.51,309.8,309.9,94483.0,294.9096,295.3186,294.6433,294.7385,94483.0
2021-03-05 11:00:00,309.92,311.35,309.89,311.35,90786.0,294.7575,296.1175,294.7289,296.1175,90786.0
2021-03-05 11:10:00,311.32,311.87,310.06,310.5,93864.0,296.089,296.6121,294.8906,295.3091,93864.0
2021-03-05 11:20:00,310.38,310.56,309.23,310.42,103882.0,295.195,295.3662,294.1012,295.233,103882.0
2021-03-05 11:30:00,310.42,310.95,310.25,310.45,65379.0,295.233,295.7371,295.0713,295.2615,65379.0
2021-03-05 11:40:00,310.51,310.52,308.03,308.44,138394.0,295.3186,295.3281,292.9599,293.3499,138394.0
2021-03-05 11:50:00,308.38,309.53,307.6,307.61,129489.0,293.2928,294.3866,292.551,292.5605,129489.0
2021-03-05 12:00:00,307.61,308.28,307.0,307.75,158150.0,292.5605,293.1977,291.9803,292.6936,158150.0
2021-03-05 12:10:00,307.87,310.01,307.73,309.68,133706.0,292.8078,294.8431,292.6746,294.5292,133706.0
2021-03-05 12:20:00,309.7,311.0,309.07,310.81,120035.0,294.5482,295.7846,293.9491,295.6039,120035.0
2021-03-05 12:30:00,310.91,311.65,310.05,311.64,96181.0,295.699,296.4028,294.8811,296.3933,96181.0
2021-03-05 12:40:00,311.55,311.56,310.8,311.41,78739.0,296.3077,296.3172,295.5944,296.1746,78739.0
2021-03-05 12:50:00,311.41,312.48,311.41,312.31,119548.0,296.1746,297.1922,296.1746,297.0305,119548.0
2021-03-05 13:00:00,312.31,313.01,311.87,312.8,91405.0,297.0305,297.6963,296.6121,297.4966,91405.0
2021-03-05 13:10:00,312.74,314.69,312.66,314.66,94497.0,297.4395,299.2941,297.3634,299.2656,94497.0
2021-03-05 13:20:00,314.83,315.99,314.26,315.35,85075.0,299.4273,300.5305,298.8851,299.9218,85075.0
2021-03-05 13:30:00,315.36,316.43,315.06,315.78,104454.0,299.9313,300.949,299.646,300.3308,104454.0
2021-03-05 13:40:00,315.8,316.49,314.4,315.28,105666.0,300.3498,301.006,299.0183,299.8552,105666.0
2021-03-05 13:50:00,315.37,315.67,314.72,315.56,55488.0,299.9408,300.2262,299.3226,300.1215,55488.0
2021-03-05 14:00:00,315.61,315.77,314.27,314.35,49213.0,300.1691,300.3213,298.8947,298.9707,49213.0
2021-03-05 14:10:00,314.32,316.45,314.01,316.23,99772.0,298.9422,300.968,298.6474,300.7588,99772.0
2021-03-05 14:20:00,316.23,317.58,315.97,317.34,67974.0,300.7588,302.0427,300.5115,301.8145,67974.0
2021-03-05 14:30:00,317.41,318.43,317.25,317.92,109896.0,301.881,302.8511,301.7289,302.3661,109896.0
2021-03-05 14:40:00,317.86,318.43,317.55,317.99,74487.0,302.309,302.8511,302.0142,302.4327,74487.0
2021-03-05 14:50:00,317.92,318.27,317.08,317.2,75693.0,302.3661,302.699,301.5672,301.6813,75693.0
2021-03-05 15:00:00,317.2,317.24,315.89,316.18,73035.0,301.6813,301.7194,300.4354,300.7112,73035.0
2021-03-05 15:10:00,316.21,316.44,315.48,316.0,76721.0,300.7397,300.9585,300.0455,300.54,76721.0
2021-03-05 15:20:00,316.0,317.26,315.93,316.85,102228.0,300.54,301.7384,300.4734,301.3484,102228.0
2021-03-05 15:30:00,316.86,317.69,316.66,317.6,100967.0,301.3579,302.1473,301.1677,302.0617,100967.0
2021-03-05 15:40:00,317.63,317.69,316.64,317.32,117950.0,302.0903,302.1473,301.1487,301.7954,117950.0
2021-03-05 15:50:00,317.49,318.1,316.6,317.31,273765.0,301.9571,302.5373,301.1107,301.7859,273765.0
2021-03-08 09:30:00,318.91,320.2,317.69,318.42,222114.0,303.3076,304.5345,302.1473,302.8416,222114.0
2021-03-08 09:40:00,318.3,321.37,318.3,320.5,167025.0,302.7275,305.6473,302.7275,304.8199,167025.0
2021-03-08 09:50:00,320.37,321.29,319.98,320.55,122162.0,304.6962,305.5712,304.3253,304.8674,122162.0
2021-03-08 10:00:00,320.72,321.19,320.11,321.02,60641.0,305.0291,305.4761,304.4489,305.3144,60641.0
2021-03-08 10:10:00,321.11,322.33,321.1,321.71,68077.0,305.4,306.5603,305.3905,305.9707,68077.0
2021-03-08 10:20:00,321.71,321.71,320.6,321.07,49644.0,305.9707,305.9707,304.915,305.362,49644.0
2021-03-08 10:30:00,321.13,321.5,320.18,320.37,65035.0,305.419,305.7709,304.5155,304.6962,65035.0
2021-03-08 10:40:00,320.31,320.62,319.62,320.27,58644.0,304.6392,304.934,303.9829,304.6011,58644.0
2021-03-08 10:50:00,320.21,320.7,319.9,319.94,58374.0,304.544,305.0101,304.2492,304.2873,58374.0
2021-03-08 11:00:00,320.0,320.85,319.71,320.48,35012.0,304.3443,305.1527,304.0685,304.8008,35012.0
2021-03-08 11:10:00,320.47,320.55,319.87,320.39,48932.0,304.7913,304.8674,304.2207,304.7152,48932.0
2021-03-08 11:20:00,320.38,321.12,320.33,320.72,35725.0,304.7057,305.4095,304.6582,305.0291,35725.0
2021-03-08 11:30:00,320.77,321.2,320.28,320.77,69108.0,305.0767,305.4856,304.6106,305.0767,69108.0
2021-03-08 11:40:00,320.76,321.09,319.9,320.05,57112.0,305.0671,305.381,304.2492,304.3919,57112.0
2021-03-08 11:50:00,320.06,320.07,318.69,318.75,54888.0,304.4014,304.4109,303.0984,303.1555,54888.0
2021-03-08 12:00:00,318.87,319.13,317.9,318.07,60563.0,303.2696,303.5169,302.3471,302.5087,60563.0
2021-03-08 12:10:00,318.14,318.15,317.03,317.04,58618.0,302.5753,302.5848,301.5196,301.5291,58618.0
2021-03-08 12:20:00,317.15,317.77,316.72,317.26,34533.0,301.6338,302.2234,301.2248,301.7384,34533.0
2021-03-08 12:30:00,317.39,317.89,317.05,317.63,35886.0,301.862,302.3376,301.5386,302.0903,35886.0
2021-03-08 12:40:00,317.65,317.86,317.29,317.68,39838.0,302.1093,302.309,301.7669,302.1378,39838.0
2021-03-08 12:50:00,317.78,318.05,316.28,316.58,76093.0,302.2329,302.4897,300.8063,301.0916,76093.0
2021-03-08 13:00:00,316.46,317.25,316.4,317.04,45535.0,300.9775,301.7289,300.9204,301.5291,45535.0
2021-03-08 13:10:00,316.99,317.74,316.69,317.59,35117.0,301.4816,302.1949,301.1963,302.0522,35117.0
2021-03-08 13:20:00,317.63,317.69,317.05,317.41,40178.0,302.0903,302.1473,301.5386,301.881,40178.0
2021-03-08 13:30:00,317.45,317.55,316.9,317.06,43442.0,301.9191,302.0142,301.396,301.5482,43442.0
2021-03-08 13:40:00,317.07,317.12,316.65,316.68,46004.0,301.5577,301.6052,301.1582,301.1867,46004.0
2021-03-08 13:50:00,316.73,316.9,316.32,316.47,50796.0,301.2343,301.396,300.8444,300.987,50796.0
2021-03-08 14:00:00,316.46,316.77,316.13,316.24,38868.0,300.9775,301.2723,300.6637,300.7683,38868.0
2021-03-08 14:10:00,316.25,316.95,316.21,316.21,40747.0,300.7778,301.4435,300.7397,300.7397,40747.0
2021-03-08 14:20:00,316.16,316.25,315.55,315.82,54615.0,300.6922,300.7778,300.112,300.3688,54615.0
2021-03-08 14:30:00,315.74,315.9,315.18,315.28,50713.0,300.2927,300.4449,299.7601,299.8552,50713.0
2021-03-08 14:40:00,315.39,315.41,313.19,313.5,83229.0,299.9599,299.9789,297.8675,298.1623,83229.0
2021-03-08 14:50:00,313.46,314.72,313.43,314.32,60970.0,298.1243,299.3226,298.0958,298.9422,60970.0
2021-03-08 15:00:00,314.3,314.3,313.07,313.2,74914.0,298.9232,298.9232,297.7534,297.877,74914.0
2021-03-08 15:10:00,313.19,313.38,311.69,312.16,93809.0,297.8675,298.0482,296.4409,296.8879,93809.0
2021-03-08 15:20:00,312.15,312.19,311.75,311.97,66692.0,296.8784,296.9164,296.4979,296.7072,66692.0
2021-03-08 15:30:00,311.97,312.52,311.56,311.64,94010.0,296.7072,297.2303,296.3172,296.3933,94010.0
2021-03-08 15:40:00,311.66,313.46,311.6,311.88,130946.0,296.4123,298.1243,296.3553,296.6216,130946.0
2021-03-08 15:50:00,311.94,312.36,310.92,311.23,231389.0,296.6786,297.0781,295.7086,296.0034,231389.0
2021-03-09 09:30:00,313.8,315.64,312.71,314.56,261689.0,298.4477,300.1976,297.411,299.1705,261689.0
2021-03-09 09:40:00,314.55,315.79,314.26,315.34,158195.0,299.161,300.3403,298.8851,299.9123,158195.0
2021-03-09 09:50:00,315.51,316.66,315.16,316.51,157821.0,300.074,301.1677,299.7411,301.0251,157821.0
2021-03-09 10:00:00,316.58,316.63,315.55,315.82,151309.0,301.0916,301.1392,300.112,300.3688,151309.0
2021-03-09 10:10:00,315.63,316.56,315.63,316.39,108498.0,300.1881,301.0726,300.1881,300.9109,108498.0
2021-03-09 10:20:00,316.39,316.54,315.58,315.92,93139.0,300.9109,301.0536,300.1406,300.4639,93139.0
2021-03-09 10:30:00,316.0,316.02,314.8,315.64,80854.0,300.54,300.559,299.3987,300.1976,80854.0
2021-03-09 10:40:00,315.64,315.69,314.68,314.82,181374.0,300.1976,300.2452,299.2846,299.4177,181374.0
2021-03-09 10:50:00,314.91,314.94,314.29,314.66,92038.0,299.5033,299.5319,298.9137,299.2656,92038.0
2021-03-09 11:00:00,314.61,315.1,314.49,314.72,69822.0,299.218,299.684,299.1039,299.3226,69822.0
2021-03-09 11:10:00,314.81,314.88,313.88,314.57,71888.0,299.4082,299.4748,298.5237,299.18,71888.0
2021-03-09 11:20:00,314.56,314.94,314.51,314.64,71459.0,299.1705,299.5319,299.1229,299.2466,71459.0
2021-03-09 11:30:00,314.64,315.7,314.61,315.61,77158.0,299.2466,300.2547,299.218,300.1691,77158.0
2021-03-09 11:40:00,315.6,315.65,314.95,315.29,80601.0,300.1596,300.2071,299.5414,299.8648,80601.0
2021-03-09 11:50:00,315.29,316.12,314.96,315.99,99419.0,299.8648,300.6541,299.5509,300.5305,99419.0
2021-03-09 12:00:00,316.02,317.46,315.98,317.17,89472.0,300.559,301.9286,300.521,301.6528,89472.0
2021-03-09 12:10:00,317.25,317.76,317.13,317.6,55077.0,301.7289,302.2139,301.6147,302.0617,55077.0
2021-03-09 12:20:00,317.57,317.93,317.18,317.6,59037.0,302.0332,302.3756,301.6623,302.0617,59037.0
2021-03-09 12:30:00,317.6,317.9,317.36,317.55,52696.0,302.0617,302.3471,301.8335,302.0142,52696.0
2021-03-09 12:40:00,317.54,318.19,317.08,317.08,53491.0,302.0047,302.6229,301.5672,301.5672,53491.0
2021-03-09 12:50:00,317.04,317.66,316.82,317.23,37848.0,301.5291,302.1188,301.3199,301.7098,37848.0
2021-03-09 13:00:00,317.23,317.99,317.23,317.56,32550.0,301.7098,302.4327,301.7098,302.0237,32550.0
2021-03-09 13:10:00,317.6,317.68,317.23,317.27,29704.0,302.0617,302.1378,301.7098,301.7479,29704.0
2021-03-09 13:20:00,317.22,317.85,317.09,317.77,27244.0,301.7003,302.2995,301.5767,302.2234,27244.0
2021-03-09 13:30:00,317.83,319.06,317.75,318.86,43699.0,302.2805,303.4503,302.2044,303.2601,43699.0
2021-03-09 13:40:00,318.81,319.35,318.76,319.3,41461.0,303.2125,303.7261,303.165,303.6786,41461.0
2021-03-09 13:50:00,319.24,319.88,319.24,319.86,70680.0,303.6215,304.2302,303.6215,304.2112,70680.0
2021-03-09 14:00:00,319.87,320.28,319.68,319.8,80367.0,304.2207,304.6106,304.04,304.1541,80367.0
2021-03-09 14:10:00,319.65,320.12,319.6,319.99,56624.0,304.0114,304.4585,303.9639,304.3348,56624.0
2021-03-09 14:20:00,319.87,319.9,319.04,319.47,75604.0,304.2207,304.2492,303.4313,303.8403,75604.0
2021-03-09 14:30:00,319.48,320.1,319.37,319.92,58450.0,303.8498,304.4394,303.7451,304.2682,58450.0
2021-03-09 14:40:00,319.85,320.18,319.0,319.06,45301.0,304.2017,304.5155,303.3932,303.4503,45301.0
2021-03-09 14:50:00,319.06,319.29,318.8,319.11,41974.0,303.4503,303.6691,303.203,303.4979,41974.0
2021-03-09 15:00:00,319.17,319.18,318.33,318.66,51484.0,303.5549,303.5644,302.756,303.0699,51484.0
2021-03-09 15:10:00,318.59,319.76,318.51,318.95,120899.0,303.0033,304.1161,302.9272,303.3457,120899.0
2021-03-09 15:20:00,318.94,319.4,318.64,318.92,57015.0,303.3362,303.7737,303.0509,303.3172,57015.0
2021-03-09 15:30:00,318.81,319.6,318.58,319.32,68369.0,303.2125,303.9639,302.9938,303.6976,68369.0
2021-03-09 15:40:00,319.36,319.7,318.89,319.06,86593.0,303.7356,304.059,303.2886,303.4503,86593.0
2021-03-09 15:50:00,319.07,319.53,318.25,318.77,215888.0,303.4598,303.8973,302.6799,303.1745,215888.0
2021-03-10 09:30:00,321.11,321.63,318.51,319.04,179792.0,305.4,305.8946,302.9272,303.4313,179792.0
2021-03-10 09:40:00,319.05,319.2,317.32,318.86,98290.0,303.4408,303.5835,301.7954,303.2601,98290.0
2021-03-10 09:50:00,319.0,320.59,318.94,320.53,105319.0,303.3932,304.9055,303.3362,304.8484,105319.0
2021-03-10 10:00:00,320.53,321.21,319.61,321.17,86875.0,304.8484,305.4951,303.9734,305.4571,86875.0
2021-03-10 10:10:00,321.32,321.73,320.56,321.69,55434.0,305.5997,305.9897,304.8769,305.9516,55434.0
2021-03-10 10:20:00,321.73,322.39,321.06,322.3,72940.0,305.9897,306.6174,305.3525,306.5318,72940.0
2021-03-10 10:30:00,322.25,323.48,321.61,322.92,103949.0,306.4842,307.6541,305.8756,307.1215,103949.0
2021-03-10 10:40:00,322.97,323.89,322.69,322.81,84154.0,307.169,308.044,306.9027,307.0168,84154.0
2021-03-10 10:50:00,322.81,322.97,321.82,322.62,68062.0,307.0168,307.169,306.0753,306.8361,68062.0
2021-03-10 11:00:00,322.76,322.87,322.19,322.34,52808.0,306.9693,307.0739,306.4272,306.5698,52808.0
2021-03-10 11:10:00,322.45,323.0,322.01,322.61,41403.0,306.6745,307.1975,306.256,306.8266,41403.0
2021-03-10 11:20:00,322.61,324.08,322.57,323.35,64770.0,306.8266,308.2247,306.7886,307.5304,64770.0
2021-03-10 11:30:00,323.38,324.59,323.38,324.16,83298.0,307.559,308.7098,307.559,308.3008,83298.0
2021-03-10 11:40:00,324.12,324.22,322.43,323.19,66380.0,308.2628,308.3579,306.6554,307.3783,66380.0
2021-03-10 11:50:00,323.28,324.22,323.28,324.08,63900.0,307.4639,308.3579,307.4639,308.2247,63900.0
2021-03-10 12:00:00,324.11,324.75,324.0,324.22,43683.0,308.2532,308.8619,308.1486,308.3579,43683.0
2021-03-10 12:10:00,324.3,324.91,324.03,324.29,35745.0,308.4339,309.0141,308.1772,308.4244,35745.0
2021-03-10 12:20:00,324.15,324.47,323.72,323.98,43038.0,308.2913,308.5956,307.8823,308.1296,43038.0
2021-03-10 12:30:00,323.98,324.47,323.78,324.19,35626.0,308.1296,308.5956,307.9394,308.3293,35626.0
2021-03-10 12:40:00,324.18,325.08,324.01,325.04,58453.0,308.3198,309.1758,308.1581,309.1377,58453.0
2021-03-10 12:50:00,325.01,325.18,324.29,324.7,45291.0,309.1092,309.2709,308.4244,308.8144,45291.0
2021-03-10 13:00:00,324.66,324.79,323.53,324.15,61616.0,308.7763,308.9,307.7016,308.2913,61616.0
2021-03-10 13:10:00,324.14,324.46,323.53,323.9,35477.0,308.2818,308.5861,307.7016,308.0535,35477.0
2021-03-10 13:20:00,323.9,324.78,323.88,324.37,37123.0,308.0535,308.8905,308.0345,308.5005,37123.0
2021-03-10 13:30:00,324.55,324.66,323.9,324.14,28724.0,308.6717,308.7763,308.0535,308.2818,28724.0
2021-03-10 13:40:00,324.07,324.49,323.63,324.16,35826.0,308.2152,308.6147,307.7967,308.3008,35826.0
2021-03-10 13:50:00,324.22,324.28,323.81,324.16,42070.0,308.3579,308.4149,307.9679,308.3008,42070.0
2021-03-10 14:00:00,324.17,324.43,323.51,324.0,75710.0,308.3103,308.5576,307.6826,308.1486,75710.0
2021-03-10 14:10:00,323.96,325.36,323.96,325.27,55801.0,308.1106,309.4421,308.1106,309.3565,55801.0
2021-03-10 14:20:00,325.25,325.91,324.87,325.67,58441.0,309.3375,309.9652,308.9761,309.7369,58441.0
2021-03-10 14:30:00,325.61,326.04,325.46,325.91,50781.0,309.6799,310.0888,309.5372,309.9652,50781.0
2021-03-10 14:40:00,325.88,326.9,325.76,326.89,63205.0,309.9366,310.9067,309.8225,310.8972,63205.0
2021-03-10 14:50:00,326.89,326.95,326.31,326.83,49301.0,310.8972,310.9543,310.3456,310.8402,49301.0
2021-03-10 15:00:00,326.84,327.39,326.52,326.64,91855.0,310.8497,311.3728,310.5453,310.6595,91855.0
2021-03-10 15:10:00,326.56,326.74,326.25,326.45,59618.0,310.5834,310.7546,310.2885,310.4788,59618.0
2021-03-10 15:20:00,326.41,326.5,325.78,325.83,67300.0,310.4407,310.5263,309.8415,309.8891,67300.0
2021-03-10 15:30:00,325.87,326.03,325.0,325.18,85851.0,309.9271,310.0793,309.0997,309.2709,85851.0
2021-03-10 15:40:00,325.2,325.7,325.02,325.52,97694.0,309.2899,309.7655,309.1187,309.5943,97694.0
2021-03-10 15:50:00,325.54,325.94,323.73,323.82,323465.0,309.6133,309.9937,307.8918,307.9774,323465.0
2021-03-11 09:30:00,329.91,330.55,327.62,328.68,271606.0,313.7695,314.3782,311.5915,312.5997,271606.0
2021-03-11 09:40:00,328.68,329.66,328.08,329.03,110614.0,312.5997,313.5317,312.029,312.9325,110614.0
2021-03-11 09:50:00,328.96,330.0,328.35,329.68,96902.0,312.866,313.8551,312.2858,313.5507,96902.0
2021-03-11 10:00:00,329.68,330.36,328.88,329.21,89537.0,313.5507,314.1975,312.7899,313.1037,89537.0
2021-03-11 10:10:00,329.13,329.19,327.18,327.41,103246.0,313.0276,313.0847,311.173,311.3918,103246.0
2021-03-11 10:20:00,327.41,328.32,326.72,328.25,78409.0,311.3918,312.2573,310.7356,312.1907,78409.0
2021-03-11 10:30:00,328.18,328.58,327.77,327.95,62080.0,312.1241,312.5046,311.7342,311.9054,62080.0
2021-03-11 10:40:00,327.98,328.83,327.94,328.79,67228.0,311.9339,312.7423,311.8959,312.7043,67228.0
2021-03-11 10:50:00,328.8,329.6,328.8,329.02,53173.0,312.7138,313.4747,312.7138,312.923,53173.0
2021-03-11 11:00:00,329.05,329.42,328.78,329.03,58247.0,312.9516,313.3035,312.6948,312.9325,58247.0
2021-03-11 11:10:00,329.03,329.2,328.6,329.11,32174.0,312.9325,313.0942,312.5236,313.0086,32174.0
2021-03-11 11:20:00,329.04,329.91,328.94,329.88,57568.0,312.942,313.7695,312.8469,313.741,57568.0
2021-03-11 11:30:00,329.97,330.36,329.74,329.99,63329.0,313.8265,314.1975,313.6078,313.8456,63329.0
2021-03-11 11:40:00,330.0,330.27,329.76,330.07,46837.0,313.8551,314.1119,313.6268,313.9217,46837.0
2021-03-11 11:50:00,330.07,330.14,329.01,330.0,113966.0,313.9217,313.9882,312.9135,313.8551,113966.0
2021-03-11 12:00:00,330.09,330.79,329.78,329.93,69552.0,313.9407,314.6064,313.6458,313.7885,69552.0
2021-03-11 12:10:00,329.92,330.1,329.12,329.49,64320.0,313.779,313.9502,313.0181,313.37,64320.0
2021-03-11 12:20:00,329.49,329.85,329.15,329.65,44056.0,313.37,313.7124,313.0467,313.5222,44056.0
2021-03-11 12:30:00,329.7,330.26,329.37,330.08,92492.0,313.5698,314.1024,313.2559,313.9312,92492.0
2021-03-11 12:40:00,330.13,330.72,329.92,330.45,42557.0,313.9787,314.5399,313.779,314.2831,42557.0
2021-03-11 12:50:00,330.56,330.8,329.52,330.0,131863.0,314.3877,314.6159,313.3986,313.8551,131863.0
2021-03-11 13:00:00,330.1,330.85,330.1,330.51,47738.0,313.9502,314.6635,313.9502,314.3401,47738.0
2021-03-11 13:10:00,330.42,330.78,330.35,330.59,24915.0,314.2545,314.5969,314.188,314.4162,24915.0
2021-03-11 13:20:00,330.59,331.11,330.21,331.05,60407.0,314.4162,314.9108,314.0548,314.8537,60407.0
2021-03-11 13:30:00,331.05,331.25,329.79,330.02,60940.0,314.8537,315.0439,313.6554,313.8741,60940.0
2021-03-11 13:40:00,330.02,330.21,329.52,329.72,45503.0,313.8741,314.0548,313.3986,313.5888,45503.0
2021-03-11 13:50:00,329.74,329.92,329.3,329.47,34020.0,313.6078,313.779,313.1893,313.351,34020.0
2021-03-11 14:00:00,329.7,329.89,329.44,329.51,32069.0,313.5698,313.7505,313.3225,313.3891,32069.0
2021-03-11 14:10:00,329.42,329.59,329.11,329.26,31888.0,313.3035,313.4651,313.0086,313.1513,31888.0
2021-03-11 14:20:00,329.18,329.32,328.77,328.88,68597.0,313.0752,313.2084,312.6853,312.7899,68597.0
2021-03-11 14:30:00,328.79,329.24,328.42,328.56,51907.0,312.7043,313.1323,312.3524,312.4855,51907.0
2021-03-11 14:40:00,328.51,328.89,328.38,328.65,27673.0,312.438,312.7994,312.3143,312.5711,27673.0
2021-03-11 14:50:00,328.55,328.84,328.44,328.68,32608.0,312.476,312.7518,312.3714,312.5997,32608.0
2021-03-11 15:00:00,328.64,328.66,328.07,328.27,48121.0,312.5616,312.5806,312.0195,312.2097,48121.0
2021-03-11 15:10:00,328.25,328.8,328.22,328.63,39442.0,312.1907,312.7138,312.1622,312.5521,39442.0
2021-03-11 15:20:00,328.64,329.44,328.59,329.27,82568.0,312.5616,313.3225,312.5141,313.1608,82568.0
2021-03-11 15:30:00,329.2,329.43,328.8,329.43,50387.0,313.0942,313.313,312.7138,313.313,50387.0
2021-03-11 15:40:00,329.44,330.13,328.91,329.37,78446.0,313.3225,313.9787,312.8184,313.2559,78446.0
2021-03-11 15:50:00,329.36,329.46,328.62,328.75,166102.0,313.2464,313.3415,312.5426,312.6662,166102.0
2021-03-12 09:30:00,328.1,328.23,325.75,326.38,135791.0,312.048,312.1717,309.813,310.4122,135791.0
2021-03-12 09:40:00,326.25,328.15,326.07,327.36,68727.0,310.2885,312.0956,310.1174,311.3442,68727.0
2021-03-12 09:50:00,327.31,327.85,326.4,327.32,52321.0,311.2967,311.8103,310.4312,311.3062,52321.0
2021-03-12 10:00:00,327.57,328.27,327.48,327.97,51859.0,311.544,312.2097,311.4584,311.9244,51859.0
2021-03-12 10:10:00,327.97,328.19,327.07,327.38,76531.0,311.9244,312.1336,311.0684,311.3633,76531.0
2021-03-12 10:20:00,327.38,327.44,325.6,325.76,49905.0,311.3633,311.4203,309.6703,309.8225,49905.0
2021-03-12 10:30:00,325.81,327.11,325.7,327.11,43383.0,309.8701,311.1065,309.7655,311.1065,43383.0
2021-03-12 10:40:00,327.13,327.88,327.06,327.54,55451.0,311.1255,311.8388,311.0589,311.5154,55451.0
2021-03-12 10:50:00,327.51,327.66,326.68,326.87,36487.0,311.4869,311.6296,310.6975,310.8782,36487.0
2021-03-12 11:00:00,326.8,326.91,325.86,326.3,38683.0,310.8116,310.9163,309.9176,310.3361,38683.0
2021-03-12 11:10:00,326.38,326.8,326.2,326.25,23900.0,310.4122,310.8116,310.241,310.2885,23900.0
2021-03-12 11:20:00,326.18,326.84,326.0,326.84,19685.0,310.222,310.8497,310.0508,310.8497,19685.0
2021-03-12 11:30:00,326.77,326.82,326.26,326.54,20235.0,310.7831,310.8307,310.2981,310.5644,20235.0
2021-03-12 11:40:00,326.49,326.73,326.11,326.45,30795.0,310.5168,310.7451,310.1554,310.4788,30795.0
2021-03-12 11:50:00,326.47,327.49,326.47,327.29,48910.0,310.4978,311.4679,310.4978,311.2777,48910.0
2021-03-12 12:00:00,327.39,328.43,327.15,328.17,45927.0,311.3728,312.3619,311.1445,312.1146,45927.0
2021-03-12 12:10:00,328.21,329.48,328.17,328.73,75537.0,312.1527,313.3605,312.1146,312.6472,75537.0
2021-03-12 12:20:00,328.78,329.55,328.74,328.93,46566.0,312.6948,313.4271,312.6567,312.8374,46566.0
2021-03-12 12:30:00,328.99,329.12,328.73,328.82,20521.0,312.8945,313.0181,312.6472,312.7328,20521.0
2021-03-12 12:40:00,328.89,329.04,328.43,328.71,22260.0,312.7994,312.942,312.3619,312.6282,22260.0
2021-03-12 12:50:00,328.73,328.77,328.17,328.4,17229.0,312.6472,312.6853,312.1146,312.3334,17229.0
2021-03-12 13:00:00,328.46,329.03,328.38,328.71,23932.0,312.3904,312.9325,312.3143,312.6282,23932.0
2021-03-12 13:10:00,328.71,329.2,328.56,328.95,28642.0,312.6282,313.0942,312.4855,312.8565,28642.0
2021-03-12 13:20:00,328.99,329.43,328.92,329.43,25068.0,312.8945,313.313,312.8279,313.313,25068.0
2021-03-12 13:30:00,329.43,329.8,329.2,329.65,37028.0,313.313,313.6649,313.0942,313.5222,37028.0
2021-03-12 13:40:00,329.72,329.89,329.33,329.33,31639.0,313.5888,313.7505,313.2179,313.2179,31639.0
2021-03-12 13:50:00,329.39,329.58,329.36,329.49,27576.0,313.2749,313.4556,313.2464,313.37,27576.0
2021-03-12 14:00:00,329.5,329.87,329.2,329.75,23616.0,313.3795,313.7314,313.0942,313.6173,23616.0
2021-03-12 14:10:00,329.71,330.61,329.61,330.61,25951.0,313.5793,314.4352,313.4842,314.4352,25951.0
2021-03-12 14:20:00,330.57,330.78,330.4,330.65,32427.0,314.3972,314.5969,314.2355,314.4733,32427.0
2021-03-12 14:30:00,330.65,330.7,329.83,330.06,27894.0,314.4733,314.5208,313.6934,313.9121,27894.0
2021-03-12 14:40:00,330.0,330.42,330.0,330.3,29410.0,313.8551,314.2545,313.8551,314.1404,29410.0
2021-03-12 14:50:00,330.37,330.59,330.18,330.33,24418.0,314.207,314.4162,314.0263,314.1689,24418.0
2021-03-12 15:00:00,330.32,330.36,329.95,330.07,31533.0,314.1594,314.1975,313.8075,313.9217,31533.0
2021-03-12 15:10:00,330.0,330.4,329.58,330.18,39400.0,313.8551,314.2355,313.4556,314.0263,39400.0
2021-03-12 15:20:00,330.18,331.3,330.16,331.25,57422.0,314.0263,315.0915,314.0073,315.0439,57422.0
2021-03-12 15:30:00,331.25,331.55,331.11,331.27,49948.0,315.0439,315.3292,314.9108,315.0629,49948.0
2021-03-12 15:40:00,331.3,331.44,331.06,331.29,65871.0,315.0915,315.2246,314.8632,315.082,65871.0
2021-03-12 15:50:00,331.27,331.63,330.94,331.05,163791.0,315.0629,315.4053,314.7491,314.8537,163791.0
2021-03-15 09:30:00,333.79,333.79,330.62,331.03,113616.0,317.4597,317.4597,314.4447,314.8347,113616.0
2021-03-15 09:40:00,331.16,332.24,331.15,331.93,55123.0,314.9583,315.9855,314.9488,315.6907,55123.0
2021-03-15 09:50:00,331.92,332.65,331.31,331.54,84670.0,315.6811,316.3754,315.101,315.3197,84670.0
2021-03-15 10:00:00,331.35,331.5,330.8,331.39,54011.0,315.139,315.2817,314.6159,315.1771,54011.0
2021-03-15 10:10:00,331.46,331.64,330.12,330.25,41809.0,315.2437,315.4148,313.9692,314.0929,41809.0
2021-03-15 10:20:00,330.28,330.28,328.75,329.37,64946.0,314.1214,314.1214,312.6662,313.2559,64946.0
2021-03-15 10:30:00,329.43,329.44,328.36,328.56,40427.0,313.313,313.3225,312.2953,312.4855,40427.0
2021-03-15 10:40:00,328.54,328.79,327.99,328.69,58700.0,312.4665,312.7043,311.9434,312.6092,58700.0
2021-03-15 10:50:00,328.57,329.67,328.57,329.31,51036.0,312.495,313.5412,312.495,313.1988,51036.0
2021-03-15 11:00:00,329.37,330.45,329.3,330.45,79333.0,313.2559,314.2831,313.1893,314.2831,79333.0
2021-03-15 11:10:00,330.38,330.44,329.73,329.98,43298.0,314.2165,314.2736,313.5983,313.8361,43298.0
2021-03-15 11:20:00,329.98,330.05,328.5,328.84,35385.0,313.8361,313.9026,312.4285,312.7518,35385.0
2021-03-15 11:30:00,328.8,329.45,328.26,328.4,46555.0,312.7138,313.332,312.2002,312.3334,46555.0
2021-03-15 11:40:00,328.4,328.66,328.12,328.58,25269.0,312.3334,312.5806,312.0671,312.5046,25269.0
2021-03-15 11:50:00,328.59,329.83,328.58,329.57,25955.0,312.5141,313.6934,312.5046,313.4461,25955.0
2021-03-15 12:00:00,329.46,329.77,328.99,329.68,30145.0,313.3415,313.6363,312.8945,313.5507,30145.0
2021-03-15 12:10:00,329.56,329.77,328.82,329.1,74153.0,313.4366,313.6363,312.7328,312.9991,74153.0
2021-03-15 12:20:00,329.24,329.92,328.94,329.0,98089.0,313.1323,313.779,312.8469,312.904,98089.0
2021-03-15 12:30:00,328.98,329.0,328.2,328.25,163974.0,312.885,312.904,312.1431,312.1907,163974.0
2021-03-15 12:40:00,328.25,328.25,327.71,327.99,78952.0,312.1907,312.1907,311.6771,311.9434,78952.0
2021-03-15 12:50:00,328.0,328.26,327.6,327.99,44290.0,311.9529,312.2002,311.5725,311.9434,44290.0
2021-03-15 13:00:00,327.99,328.13,327.8,327.97,56134.0,311.9434,312.0766,311.7627,311.9244,56134.0
2021-03-15 13:10:00,327.98,328.21,327.67,328.15,36349.0,311.9339,312.1527,311.6391,312.0956,36349.0
2021-03-15 13:20:00,328.19,328.5,328.1,328.41,51736.0,312.1336,312.4285,312.048,312.3429,51736.0
2021-03-15 13:30:00,328.4,328.4,327.32,328.0,32367.0,312.3334,312.3334,311.3062,311.9529,32367.0
2021-03-15 13:40:00,328.05,328.28,327.97,328.12,20780.0,312.0005,312.2192,311.9244,312.0671,20780.0
2021-03-15 13:50:00,328.23,328.5,328.03,328.25,33887.0,312.1717,312.4285,311.9815,312.1907,33887.0
2021-03-15 14:00:00,328.17,328.36,328.04,328.36,29920.0,312.1146,312.2953,311.991,312.2953,29920.0
2021-03-15 14:10:00,328.3,328.32,328.0,328.19,23102.0,312.2383,312.2573,311.9529,312.1336,23102.0
2021-03-15 14:20:00,328.11,328.68,328.08,328.49,41225.0,312.0575,312.5997,312.029,312.419,41225.0
2021-03-15 14:30:00,328.54,328.83,328.39,328.62,25816.0,312.4665,312.7423,312.3238,312.5426,25816.0
2021-03-15 14:40:00,328.69,328.82,328.41,328.79,16370.0,312.6092,312.7328,312.3429,312.7043,16370.0
2021-03-15 14:50:00,328.8,328.85,328.6,328.78,20272.0,312.7138,312.7613,312.5236,312.6948,20272.0
2021-03-15 15:00:00,328.83,329.06,328.72,328.95,21815.0,312.7423,312.9611,312.6377,312.8565,21815.0
2021-03-15 15:10:00,328.97,329.01,328.66,329.0,19511.0,312.8755,312.9135,312.5806,312.904,19511.0
2021-03-15 15:20:00,329.03,329.09,328.61,328.73,31563.0,312.9325,312.9896,312.5331,312.6472,31563.0
2021-03-15 15:30:00,328.73,329.39,328.69,329.18,36482.0,312.6472,313.2749,312.6092,313.0752,36482.0
2021-03-15 15:40:00,329.19,329.43,328.79,329.36,39255.0,313.0847,313.313,312.7043,313.2464,39255.0
2021-03-15 15:50:00,329.32,330.64,329.05,330.51,134621.0,313.2084,314.4638,312.9516,314.3401,134621.0
2021-03-16 09:30:00,329.22,330.03,327.53,327.69,186243.0,313.1132,313.8836,311.5059,311.6581,186243.0
2021-03-16 09:40:00,327.72,329.8,327.62,328.8,76566.0,311.6866,313.6649,311.5915,312.7138,76566.0
2021-03-16 09:50:00,328.84,329.19,327.55,327.72,85763.0,312.7518,313.0847,311.5249,311.6866,85763.0
2021-03-16 10:00:00,327.73,328.99,327.61,328.37,70042.0,311.6961,312.8945,311.582,312.3048,70042.0
2021-03-16 10:10:00,328.44,329.03,328.13,328.81,64407.0,312.3714,312.9325,312.0766,312.7233,64407.0
2021-03-16 10:20:00,328.88,329.48,328.68,328.74,47067.0,312.7899,313.3605,312.5997,312.6567,47067.0
2021-03-16 10:30:00,328.82,329.21,328.49,328.58,35239.0,312.7328,313.1037,312.419,312.5046,35239.0
2021-03-16 10:40:00,328.45,328.79,328.32,328.43,36151.0,312.3809,312.7043,312.2573,312.3619,36151.0
2021-03-16 10:50:00,328.42,328.66,328.04,328.31,38163.0,312.3524,312.5806,311.991,312.2478,38163.0
2021-03-16 11:00:00,328.23,328.99,328.12,328.57,34941.0,312.1717,312.8945,312.0671,312.495,34941.0
2021-03-16 11:10:00,328.56,329.0,328.4,328.95,28904.0,312.4855,312.904,312.3334,312.8565,28904.0
2021-03-16 11:20:00,328.91,329.25,328.74,328.81,36226.0,312.8184,313.1418,312.6567,312.7233,36226.0
2021-03-16 11:30:00,328.85,328.97,328.23,328.39,61671.0,312.7613,312.8755,312.1717,312.3238,61671.0
2021-03-16 11:40:00,328.38,328.55,328.01,328.11,57924.0,312.3143,312.476,311.9624,312.0575,57924.0
2021-03-16 11:50:00,328.11,328.21,327.84,327.98,43353.0,312.0575,312.1527,311.8008,311.9339,43353.0
2021-03-16 12:00:00,328.07,328.19,327.54,327.57,55908.0,312.0195,312.1336,311.5154,311.544,55908.0
2021-03-16 12:10:00,327.57,327.9,327.54,327.85,30937.0,311.544,311.8578,311.5154,311.8103,30937.0
2021-03-16 12:20:00,327.84,328.19,327.81,328.08,40955.0,311.8008,312.1336,311.7722,312.029,40955.0
2021-03-16 12:30:00,328.07,328.31,327.9,328.19,21906.0,312.0195,312.2478,311.8578,312.1336,21906.0
2021-03-16 12:40:00,328.17,328.32,328.06,328.13,21527.0,312.1146,312.2573,312.01,312.0766,21527.0
2021-03-16 12:50:00,328.12,328.4,328.01,328.31,24437.0,312.0671,312.3334,311.9624,312.2478,24437.0
2021-03-16 13:00:00,328.31,328.53,328.19,328.35,26819.0,312.2478,312.457,312.1336,312.2858,26819.0
2021-03-16 13:10:00,328.33,328.48,328.15,328.43,17009.0,312.2668,312.4094,312.0956,312.3619,17009.0
2021-03-16 13:20:00,328.41,328.69,328.37,328.37,27805.0,312.3429,312.6092,312.3048,312.3048,27805.0
2021-03-16 13:30:00,328.36,328.38,327.95,327.95,29104.0,312.2953,312.3143,311.9054,311.9054,29104.0
2021-03-16 13:40:00,327.95,327.95,327.48,327.75,44895.0,311.9054,311.9054,311.4584,311.7152,44895.0
2021-03-16 13:50:00,327.74,328.03,327.74,327.87,29811.0,311.7057,311.9815,311.7057,311.8293,29811.0
2021-03-16 14:00:00,327.81,328.0,327.42,327.99,31338.0,311.7722,311.9529,311.4013,311.9434,31338.0
2021-03-16 14:10:00,328.0,328.32,327.86,328.12,26014.0,311.9529,312.2573,311.8198,312.0671,26014.0
2021-03-16 14:20:00,328.13,328.18,327.32,327.38,31077.0,312.0766,312.1241,311.3062,311.3633,31077.0
2021-03-16 14:30:00,327.36,327.42,327.08,327.25,51711.0,311.3442,311.4013,311.0779,311.2396,51711.0
2021-03-16 14:40:00,327.25,327.39,326.94,327.27,43661.0,311.2396,311.3728,310.9448,311.2586,43661.0
2021-03-16 14:50:00,327.32,327.77,327.32,327.77,25435.0,311.3062,311.7342,311.3062,311.7342,25435.0
2021-03-16 15:00:00,327.71,327.93,327.38,327.47,22152.0,311.6771,311.8864,311.3633,311.4489,22152.0
2021-03-16 15:10:00,327.44,327.47,327.02,327.03,29591.0,311.4203,311.4489,311.0209,311.0304,29591.0
2021-03-16 15:20:00,327.02,327.38,326.74,327.04,55083.0,311.0209,311.3633,310.7546,311.0399,55083.0
2021-03-16 15:30:00,327.06,327.55,326.92,327.3,41702.0,311.0589,311.5249,310.9258,311.2872,41702.0
2021-03-16 15:40:00,327.27,327.44,326.64,326.71,79737.0,311.2586,311.4203,310.6595,310.726,79737.0
2021-03-16 15:50:00,326.71,327.46,326.67,327.41,141354.0,310.726,311.4393,310.688,311.3918,141354.0
2021-03-17 09:30:00,326.0,326.45,324.12,324.96,119473.0,310.0508,310.4788,308.2628,309.0617,119473.0
2021-03-17 09:40:00,324.94,325.91,324.85,325.91,34354.0,309.0426,309.9652,308.957,309.9652,34354.0
2021-03-17 09:50:00,325.78,326.05,325.36,325.93,27390.0,309.8415,310.0983,309.4421,309.9842,27390.0
2021-03-17 10:00:00,325.95,326.21,325.25,325.26,80133.0,310.0032,310.2505,309.3375,309.347,80133.0
2021-03-17 10:10:00,325.25,326.21,324.86,326.21,29449.0,309.3375,310.2505,308.9666,310.2505,29449.0
2021-03-17 10:20:00,326.18,326.86,325.87,326.7,40571.0,310.222,310.8687,309.9271,310.7165,40571.0
2021-03-17 10:30:00,326.72,327.56,326.16,327.18,29386.0,310.7356,311.5345,310.203,311.173,29386.0
2021-03-17 10:40:00,327.12,327.29,326.6,326.86,21316.0,311.116,311.2777,310.6214,310.8687,21316.0
2021-03-17 10:50:00,326.92,327.49,326.78,327.28,33705.0,310.9258,311.4679,310.7926,311.2682,33705.0
2021-03-17 11:00:00,327.22,327.62,326.97,327.09,32514.0,311.2111,311.5915,310.9733,311.0875,32514.0
2021-03-17 11:10:00,327.1,327.7,327.1,327.69,21048.0,311.097,311.6676,311.097,311.6581,21048.0
2021-03-17 11:20:00,327.69,327.99,327.18,327.61,41977.0,311.6581,311.9434,311.173,311.582,41977.0
2021-03-17 11:30:00,327.57,327.65,327.03,327.08,21608.0,311.544,311.6201,311.0304,311.0779,21608.0
2021-03-17 11:40:00,327.16,327.24,326.66,327.13,19517.0,311.154,311.2301,310.6785,311.1255,19517.0
2021-03-17 11:50:00,327.13,327.82,327.13,327.63,18944.0,311.1255,311.7817,311.1255,311.601,18944.0
2021-03-17 12:00:00,327.65,327.68,326.78,327.05,17175.0,311.6201,311.6486,310.7926,311.0494,17175.0
2021-03-17 12:10:00,327.12,327.92,327.12,327.65,18258.0,311.116,311.8768,311.116,311.6201,18258.0
2021-03-17 12:20:00,327.66,328.08,327.66,327.81,19401.0,311.6296,312.029,311.6296,311.7722,19401.0
2021-03-17 12:30:00,327.76,327.82,327.25,327.41,18013.0,311.7247,311.7817,311.2396,311.3918,18013.0
2021-03-17 12:40:00,327.46,327.79,327.3,327.65,23317.0,311.4393,311.7532,311.2872,311.6201,23317.0
2021-03-17 12:50:00,327.69,328.3,327.69,328.05,32962.0,311.6581,312.2383,311.6581,312.0005,32962.0
2021-03-17 13:00:00,328.05,329.06,327.89,328.93,45449.0,312.0005,312.9611,311.8483,312.8374,45449.0
2021-03-17 13:10:00,329.0,329.25,328.84,329.2,26264.0,312.904,313.1418,312.7518,313.0942,26264.0
2021-03-17 13:20:00,329.17,329.32,328.68,328.94,29320.0,313.0657,313.2084,312.5997,312.8469,29320.0
2021-03-17 13:30:00,328.97,329.0,328.6,328.88,23592.0,312.8755,312.904,312.5236,312.7899,23592.0
2021-03-17 13:40:00,328.92,328.94,328.28,328.4,21826.0,312.8279,312.8469,312.2192,312.3334,21826.0
2021-03-17 13:50:00,328.31,328.44,327.73,328.26,26208.0,312.2478,312.3714,311.6961,312.2002,26208.0
2021-03-17 14:00:00,328.26,330.5,328.26,328.42,54047.0,312.2002,314.3306,312.2002,312.3524,54047.0
2021-03-17 14:10:00,328.31,329.16,328.19,328.33,37245.0,312.2478,313.0562,312.1336,312.2668,37245.0
2021-03-17 14:20:00,328.38,328.57,327.97,328.11,50240.0,312.3143,312.495,311.9244,312.0575,50240.0
2021-03-17 14:30:00,328.14,328.26,327.44,328.01,43159.0,312.0861,312.2002,311.4203,311.9624,43159.0
2021-03-17 14:40:00,328.02,329.18,327.99,328.36,51759.0,311.972,313.0752,311.9434,312.2953,51759.0
2021-03-17 14:50:00,328.43,328.97,327.94,328.97,38768.0,312.3619,312.8755,311.8959,312.8755,38768.0
2021-03-17 15:00:00,329.1,329.78,328.74,329.68,42583.0,312.9991,313.6458,312.6567,313.5507,42583.0
2021-03-17 15:10:00,329.69,329.79,328.96,329.24,41972.0,313.5602,313.6554,312.866,313.1323,41972.0
2021-03-17 15:20:00,329.33,329.82,329.28,329.64,51891.0,313.2179,313.6839,313.1703,313.5127,51891.0
2021-03-17 15:30:00,329.61,330.25,329.37,329.86,78326.0,313.4842,314.0929,313.2559,313.7219,78326.0
2021-03-17 15:40:00,329.81,330.18,329.18,329.44,77200.0,313.6744,314.0263,313.0752,313.3225,77200.0
2021-03-17 15:50:00,329.49,329.49,328.68,329.2,145866.0,313.37,313.37,312.5997,313.0942,145866.0
2021-03-18 09:30:00,326.58,328.0,325.14,327.48,106601.0,310.6024,311.9529,309.2329,311.4584,106601.0
2021-03-18 09:40:00,327.4,328.14,326.15,326.26,30996.0,311.3823,312.0861,310.1934,310.2981,30996.0
2021-03-18 09:50:00,326.47,327.18,326.47,326.86,27296.0,310.4978,311.173,310.4978,310.8687,27296.0
2021-03-18 10:00:00,326.9,327.15,325.51,325.98,33935.0,310.9067,311.1445,309.5848,310.0318,33935.0
2021-03-18 10:10:00,326.12,326.13,325.34,325.52,38393.0,310.1649,310.1744,309.4231,309.5943,38393.0
2021-03-18 10:20:00,325.6,325.6,324.4,324.75,61112.0,309.6703,309.6703,308.5291,308.8619,61112.0
2021-03-18 10:30:00,324.58,324.58,323.54,324.2,64341.0,308.7003,308.7003,307.7111,308.3388,64341.0
2021-03-18 10:40:00,324.23,324.67,324.23,324.43,28436.0,308.3674,308.7858,308.3674,308.5576,28436.0
2021-03-18 10:50:00,324.4,325.01,324.11,324.77,24820.0,308.5291,309.1092,308.2532,308.881,24820.0
2021-03-18 11:00:00,324.79,325.63,324.46,324.46,27804.0,308.9,309.6989,308.5861,308.5861,27804.0
2021-03-18 11:10:00,324.46,324.75,324.28,324.62,22101.0,308.5861,308.8619,308.4149,308.7383,22101.0
2021-03-18 11:20:00,324.63,324.76,323.82,324.18,20868.0,308.7478,308.8714,307.9774,308.3198,20868.0
2021-03-18 11:30:00,324.17,324.25,323.39,324.25,42374.0,308.3103,308.3864,307.5685,308.3864,42374.0
2021-03-18 11:40:00,324.17,324.47,323.76,324.47,21521.0,308.3103,308.5956,307.9204,308.5956,21521.0
2021-03-18 11:50:00,324.44,324.52,323.94,324.02,26107.0,308.5671,308.6432,308.0916,308.1676,26107.0
2021-03-18 12:00:00,324.11,324.24,323.63,323.91,19605.0,308.2532,308.3769,307.7967,308.063,19605.0
2021-03-18 12:10:00,323.81,324.12,323.55,324.11,21117.0,307.9679,308.2628,307.7206,308.2532,21117.0
2021-03-18 12:20:00,324.14,324.14,323.62,323.62,21204.0,308.2818,308.2818,307.7872,307.7872,21204.0
2021-03-18 12:30:00,323.61,323.71,323.28,323.45,30702.0,307.7777,307.8728,307.4639,307.6255,30702.0
2021-03-18 12:40:00,323.44,323.44,323.02,323.19,32613.0,307.616,307.616,307.2166,307.3783,32613.0
2021-03-18 12:50:00,323.25,323.28,322.37,322.48,39410.0,307.4353,307.4639,306.5984,306.703,39410.0
2021-03-18 13:00:00,322.51,322.79,322.4,322.52,22730.0,306.7315,306.9978,306.6269,306.741,22730.0
2021-03-18 13:10:00,322.43,323.07,322.38,323.05,21974.0,306.6554,307.2641,306.6079,307.2451,21974.0
2021-03-18 13:20:00,323.06,323.43,323.02,323.4,15272.0,307.2546,307.6065,307.2166,307.578,15272.0
2021-03-18 13:30:00,323.41,323.49,323.11,323.4,10965.0,307.5875,307.6636,307.3022,307.578,10965.0
2021-03-18 13:40:00,323.42,323.75,323.4,323.65,14592.0,307.597,307.9109,307.578,307.8157,14592.0
2021-03-18 13:50:00,323.68,324.19,323.63,324.03,21016.0,307.8443,308.3293,307.7967,308.1772,21016.0
2021-03-18 14:00:00,324.09,324.41,323.87,324.33,14352.0,308.2342,308.5386,308.025,308.4625,14352.0
2021-03-18 14:10:00,324.33,324.37,323.92,324.06,18035.0,308.4625,308.5005,308.0725,308.2057,18035.0
2021-03-18 14:20:00,324.07,324.18,323.82,323.88,32321.0,308.2152,308.3198,307.9774,308.0345,32321.0
2021-03-18 14:30:00,323.88,324.3,323.21,324.01,71369.0,308.0345,308.4339,307.3973,308.1581,71369.0
2021-03-18 14:40:00,323.96,324.07,323.37,324.06,48352.0,308.1106,308.2152,307.5494,308.2057,48352.0
2021-03-18 14:50:00,324.09,324.51,323.85,324.51,34028.0,308.2342,308.6337,308.006,308.6337,34028.0
2021-03-18 15:00:00,324.5,324.51,323.67,323.92,56584.0,308.6242,308.6337,307.8348,308.0725,56584.0
2021-03-18 15:10:00,323.98,324.38,323.75,324.07,33133.0,308.1296,308.51,307.9109,308.2152,33133.0
2021-03-18 15:20:00,324.08,324.53,323.61,324.53,41297.0,308.2247,308.6527,307.7777,308.6527,41297.0
2021-03-18 15:30:00,324.47,324.85,323.8,323.93,36387.0,308.5956,308.957,307.9584,308.0821,36387.0
2021-03-18 15:40:00,323.95,323.98,323.11,323.11,56231.0,308.1011,308.1296,307.3022,307.3022,56231.0
2021-03-18 15:50:00,323.1,323.34,322.55,322.99,177689.0,307.2927,307.5209,306.7696,307.188,177689.0
2021-03-19 09:30:00,322.99,324.89,322.39,324.49,379186.0,307.188,308.9951,306.6174,308.6147,379186.0
2021-03-19 09:40:00,324.43,324.43,323.01,323.44,38741.0,308.5576,308.5576,307.2071,307.616,38741.0
2021-03-19 09:50:00,323.43,323.51,322.42,323.37,44411.0,307.6065,307.6826,306.6459,307.5494,44411.0
2021-03-19 10:00:00,323.31,323.52,322.89,323.43,35172.0,307.4924,307.6921,307.0929,307.6065,35172.0
2021-03-19 10:10:00,323.5,323.81,323.18,323.62,36913.0,307.6731,307.9679,307.3687,307.7872,36913.0
2021-03-19 10:20:00,323.62,324.54,323.58,324.23,41027.0,307.7872,308.6622,307.7492,308.3674,41027.0
2021-03-19 10:30:00,324.28,326.25,324.17,326.03,46588.0,308.4149,310.2885,308.3103,310.0793,46588.0
2021-03-19 10:40:00,326.06,326.11,325.22,325.36,21954.0,310.1078,310.1554,309.3089,309.4421,21954.0
2021-03-19 10:50:00,325.33,326.48,325.17,325.92,30767.0,309.4136,310.5073,309.2614,309.9747,30767.0
2021-03-19 11:00:00,326.01,326.45,325.69,325.88,20196.0,310.0603,310.4788,309.7559,309.9366,20196.0
2021-03-19 11:10:00,325.81,325.81,324.99,325.08,36225.0,309.8701,309.8701,309.0902,309.1758,36225.0
2021-03-19 11:20:00,325.11,325.46,324.8,325.29,28918.0,309.2043,309.5372,308.9095,309.3755,28918.0
2021-03-19 11:30:00,325.3,325.85,325.05,325.7,19114.0,309.385,309.9081,309.1473,309.7655,19114.0
2021-03-19 11:40:00,325.75,326.12,325.46,325.77,21172.0,309.813,310.1649,309.5372,309.832,21172.0
2021-03-19 11:50:00,325.65,325.66,325.08,325.38,30589.0,309.7179,309.7274,309.1758,309.4611,30589.0
2021-03-19 12:00:00,325.37,325.82,325.16,325.69,17538.0,309.4516,309.8796,309.2519,309.7559,17538.0
2021-03-19 12:10:00,325.68,325.68,325.04,325.21,14872.0,309.7464,309.7464,309.1377,309.2994,14872.0
2021-03-19 12:20:00,325.09,325.59,324.88,325.34,17684.0,309.1853,309.6608,308.9856,309.4231,17684.0
2021-03-19 12:30:00,325.36,325.53,325.11,325.19,15482.0,309.4421,309.6038,309.2043,309.2804,15482.0
2021-03-19 12:40:00,325.14,325.4,325.09,325.3,12160.0,309.2329,309.4801,309.1853,309.385,12160.0
2021-03-19 12:50:00,325.32,325.54,325.15,325.43,15625.0,309.404,309.6133,309.2424,309.5087,15625.0
2021-03-19 13:00:00,325.54,325.65,324.84,325.12,24041.0,309.6133,309.7179,308.9475,309.2138,24041.0
2021-03-19 13:10:00,325.08,325.85,325.05,325.7,29142.0,309.1758,309.9081,309.1473,309.7655,29142.0
2021-03-19 13:20:00,325.7,326.04,325.59,325.97,27351.0,309.7655,310.0888,309.6608,310.0222,27351.0
2021-03-19 13:30:00,326.02,326.77,326.0,326.53,44533.0,310.0698,310.7831,310.0508,310.5548,44533.0
2021-03-19 13:40:00,326.53,326.66,326.23,326.59,19249.0,310.5548,310.6785,310.2695,310.6119,19249.0
2021-03-19 13:50:00,326.65,326.74,326.27,326.53,20074.0,310.669,310.7546,310.3076,310.5548,20074.0
2021-03-19 14:00:00,326.61,326.82,326.41,326.6,21262.0,310.6309,310.8307,310.4407,310.6214,21262.0
2021-03-19 14:10:00,326.6,326.76,326.31,326.41,22220.0,310.6214,310.7736,310.3456,310.4407,22220.0
2021-03-19 14:20:00,326.44,326.83,325.94,326.78,22690.0,310.4693,310.8402,309.9937,310.7926,22690.0
2021-03-19 14:30:00,326.81,327.41,326.48,327.41,27334.0,310.8211,311.3918,310.5073,311.3918,27334.0
2021-03-19 14:40:00,327.41,327.67,327.0,327.42,27037.0,311.3918,311.6391,311.0019,311.4013,27037.0
2021-03-19 14:50:00,327.37,327.71,327.16,327.7,20444.0,311.3538,311.6771,311.154,311.6676,20444.0
2021-03-19 15:00:00,327.7,327.74,327.44,327.63,31435.0,311.6676,311.7057,311.4203,311.601,31435.0
2021-03-19 15:10:00,327.6,327.97,327.6,327.75,33487.0,311.5725,311.9244,311.5725,311.7152,33487.0
2021-03-19 15:20:00,327.8,328.44,327.64,328.4,46301.0,311.7627,312.3714,311.6105,312.3334,46301.0
2021-03-19 15:30:00,328.4,328.82,327.88,327.95,65077.0,312.3334,312.7328,311.8388,311.9054,65077.0
2021-03-19 15:40:00,327.91,328.52,327.8,327.97,68833.0,311.8673,312.4475,311.7627,311.9244,68833.0
2021-03-19 15:50:00,327.9,329.25,327.5,328.92,421440.0,311.8578,313.1418,311.4774,312.8279,421440.0
2021-03-22 09:30:00,328.45,332.95,328.19,332.33,185764.0,312.3809,316.6608,312.1336,316.0711,185764.0
2021-03-22 09:40:00,332.33,334.77,331.44,333.76,130267.0,316.0711,318.3917,315.2246,317.4311,130267.0
2021-03-22 09:50:00,333.66,334.31,333.17,334.0,92941.0,317.336,317.9542,316.87,317.6594,92941.0
2021-03-22 10:00:00,333.99,334.04,332.85,333.93,69178.0,317.6499,317.6974,316.5656,317.5928,69178.0
2021-03-22 10:10:00,333.9,334.56,333.6,333.71,59671.0,317.5643,318.192,317.279,317.3836,59671.0
2021-03-22 10:20:00,333.77,333.86,333.04,333.12,59848.0,317.4406,317.5262,316.7464,316.8224,59848.0
2021-03-22 10:30:00,333.18,333.31,332.57,333.18,47966.0,316.8795,317.0031,316.2993,316.8795,47966.0
2021-03-22 10:40:00,333.23,333.71,332.88,333.35,40437.0,316.9271,317.3836,316.5942,317.0412,40437.0
2021-03-22 10:50:00,333.42,334.29,333.35,333.36,43496.0,317.1078,317.9352,317.0412,317.0507,43496.0
2021-03-22 11:00:00,333.28,333.46,332.39,332.75,103885.0,316.9746,317.1458,316.1282,316.4705,103885.0
2021-03-22 11:10:00,332.77,333.5,332.63,333.12,45091.0,316.4896,317.1838,316.3564,316.8224,45091.0
2021-03-22 11:20:00,333.11,333.46,332.68,333.17,28189.0,316.8129,317.1458,316.404,316.87,28189.0
2021-03-22 11:30:00,333.18,333.86,333.15,333.72,21103.0,316.8795,317.5262,316.851,317.3931,21103.0
2021-03-22 11:40:00,333.72,334.0,333.35,333.43,34370.0,317.3931,317.6594,317.0412,317.1173,34370.0
2021-03-22 11:50:00,333.45,333.62,332.86,332.96,26798.0,317.1363,317.298,316.5752,316.6703,26798.0
2021-03-22 12:00:00,333.0,334.14,333.0,333.66,58238.0,316.7083,317.7925,316.7083,317.336,58238.0
2021-03-22 12:10:00,333.56,334.38,333.29,334.33,32603.0,317.2409,318.0208,316.9841,317.9732,32603.0
2021-03-22 12:20:00,334.29,334.82,333.84,334.82,38188.0,317.9352,318.4393,317.5072,318.4393,38188.0
2021-03-22 12:30:00,334.81,334.82,334.1,334.18,37824.0,318.4298,318.4393,317.7545,317.8306,37824.0
2021-03-22 12:40:00,334.15,334.83,334.13,334.75,36913.0,317.802,318.4488,317.783,318.3727,36913.0
2021-03-22 12:50:00,334.79,335.65,334.79,335.6,46291.0,318.4107,319.2287,318.4107,319.1811,46291.0
2021-03-22 13:00:00,335.66,336.17,335.35,335.74,59684.0,319.2382,319.7232,318.9433,319.3143,59684.0
2021-03-22 13:10:00,335.69,335.73,334.93,335.02,24738.0,319.2667,319.3047,318.5439,318.6295,24738.0
2021-03-22 13:20:00,334.97,335.32,334.75,334.93,28307.0,318.5819,318.9148,318.3727,318.5439,28307.0
2021-03-22 13:30:00,334.98,335.25,334.71,335.25,22699.0,318.5914,318.8482,318.3346,318.8482,22699.0
2021-03-22 13:40:00,335.21,335.22,334.72,334.72,25333.0,318.8102,318.8197,318.3442,318.3442,25333.0
2021-03-22 13:50:00,334.72,335.21,334.62,334.8,21663.0,318.3442,318.8102,318.2491,318.4202,21663.0
2021-03-22 14:00:00,334.86,334.93,334.5,334.7,30001.0,318.4773,318.5439,318.1349,318.3251,30001.0
2021-03-22 14:10:00,334.69,335.13,334.6,334.6,29483.0,318.3156,318.7341,318.23,318.23,29483.0
2021-03-22 14:20:00,334.56,334.97,334.34,334.37,33557.0,318.192,318.5819,317.9828,318.0113,33557.0
2021-03-22 14:30:00,334.39,334.94,334.27,334.78,31259.0,318.0303,318.5534,317.9162,318.4012,31259.0
2021-03-22 14:40:00,334.83,335.23,334.67,334.9,29289.0,318.4488,318.8292,318.2966,318.5154,29289.0
2021-03-22 14:50:00,334.88,334.93,334.45,334.62,27619.0,318.4963,318.5439,318.0874,318.2491,27619.0
2021-03-22 15:00:00,334.52,334.85,334.5,334.72,36242.0,318.1539,318.4678,318.1349,318.3442,36242.0
2021-03-22 15:10:00,334.71,335.26,334.63,335.23,45601.0,318.3346,318.8577,318.2586,318.8292,45601.0
2021-03-22 15:20:00,335.26,335.35,333.55,333.72,60192.0,318.8577,318.9433,317.2314,317.3931,60192.0
2021-03-22 15:30:00,333.75,334.16,333.62,333.91,43258.0,317.4216,317.8116,317.298,317.5738,43258.0
2021-03-22 15:40:00,333.92,334.21,333.6,333.9,52509.0,317.5833,317.8591,317.279,317.5643,52509.0
2021-03-22 15:50:00,333.9,334.79,333.9,334.59,169152.0,317.5643,318.4107,317.5643,318.2205,169152.0
2021-03-23 09:30:00,333.51,336.57,333.5,335.65,98819.0,317.1934,320.1037,317.1838,319.2287,98819.0
2021-03-23 09:40:00,335.61,335.72,334.37,334.51,46605.0,319.1906,319.2952,318.0113,318.1444,46605.0
2021-03-23 09:50:00,334.52,334.76,333.8,334.67,38104.0,318.1539,318.3822,317.4692,318.2966,38104.0
2021-03-23 10:00:00,334.56,335.08,333.79,334.59,62527.0,318.192,318.6865,317.4597,318.2205,62527.0
2021-03-23 10:10:00,334.53,334.73,334.14,334.6,54163.0,318.1635,318.3537,317.7925,318.23,54163.0
2021-03-23 10:20:00,334.59,335.01,334.47,334.72,32984.0,318.2205,318.62,318.1064,318.3442,32984.0
2021-03-23 10:30:00,334.79,335.44,334.38,335.44,37733.0,318.4107,319.0289,318.0208,319.0289,37733.0
2021-03-23 10:40:00,335.45,335.86,335.09,335.31,39619.0,319.0384,319.4284,318.6961,318.9053,39619.0
2021-03-23 10:50:00,335.29,335.9,335.27,335.69,51310.0,318.8863,319.4664,318.8673,319.2667,51310.0
2021-03-23 11:00:00,335.71,337.68,335.43,337.65,62906.0,319.2857,321.1593,319.0194,321.1308,62906.0
2021-03-23 11:10:00,337.63,338.25,337.43,338.13,43877.0,321.1118,321.7015,320.9216,321.5873,43877.0
2021-03-23 11:20:00,338.04,338.58,337.82,338.49,31588.0,321.5017,322.0153,321.2925,321.9297,31588.0
2021-03-23 11:30:00,338.53,339.15,338.52,338.96,39711.0,321.9678,322.5574,321.9582,322.3767,39711.0
2021-03-23 11:40:00,338.96,339.5,338.59,338.93,56451.0,322.3767,322.8903,322.0248,322.3482,56451.0
2021-03-23 11:50:00,338.94,339.93,338.73,339.9,55371.0,322.3577,323.2993,322.158,323.2707,55371.0
2021-03-23 12:00:00,339.9,340.62,339.6,339.81,64587.0,323.2707,323.9555,322.9854,323.1851,64587.0
2021-03-23 12:10:00,339.91,340.75,339.91,340.73,46507.0,323.2802,324.0791,323.2802,324.0601,46507.0
2021-03-23 12:20:00,340.73,341.19,340.14,340.25,54067.0,324.0601,324.4976,323.499,323.6036,54067.0
2021-03-23 12:30:00,340.25,340.77,339.88,340.73,37373.0,323.6036,324.0982,323.2517,324.0601,37373.0
2021-03-23 12:40:00,340.66,340.67,340.02,340.28,32310.0,323.9936,324.0031,323.3849,323.6321,32310.0
2021-03-23 12:50:00,340.32,340.97,340.27,340.8,23238.0,323.6702,324.2884,323.6226,324.1267,23238.0
2021-03-23 13:00:00,340.8,341.31,340.75,341.3,41217.0,324.1267,324.6118,324.0791,324.6022,41217.0
2021-03-23 13:10:00,341.32,341.95,341.19,341.9,46762.0,324.6213,325.2204,324.4976,325.1729,46762.0
2021-03-23 13:20:00,341.93,342.17,341.06,341.54,30233.0,325.2014,325.4297,324.374,324.8305,30233.0
2021-03-23 13:30:00,341.55,341.58,341.08,341.25,25368.0,324.84,324.8685,324.393,324.5547,25368.0
2021-03-23 13:40:00,341.27,341.38,340.65,340.94,31835.0,324.5737,324.6783,323.984,324.2599,31835.0
2021-03-23 13:50:00,340.95,342.08,340.88,341.79,61525.0,324.2694,325.3441,324.2028,325.0683,61525.0
2021-03-23 14:00:00,341.83,341.88,341.03,341.61,46305.0,325.1063,325.1539,324.3455,324.8971,46305.0
2021-03-23 14:10:00,341.64,342.04,341.29,341.74,44268.0,324.9256,325.306,324.5927,325.0207,44268.0
2021-03-23 14:20:00,341.76,342.42,341.66,342.27,39920.0,325.0397,325.6674,324.9446,325.5248,39920.0
2021-03-23 14:30:00,342.27,342.51,341.74,342.29,48062.0,325.5248,325.753,325.0207,325.5438,48062.0
2021-03-23 14:40:00,342.39,342.43,341.99,342.06,31522.0,325.6389,325.677,325.2585,325.3251,31522.0
2021-03-23 14:50:00,341.99,342.04,340.72,340.75,48570.0,325.2585,325.306,324.0506,324.0791,48570.0
2021-03-23 15:00:00,340.75,340.75,340.06,340.21,43407.0,324.0791,324.0791,323.4229,323.5656,43407.0
2021-03-23 15:10:00,340.24,340.49,339.4,339.81,56705.0,323.5941,323.8319,322.7952,323.1851,56705.0
2021-03-23 15:20:00,339.84,340.0,339.15,339.69,59731.0,323.2137,323.3658,322.5574,323.071,59731.0
2021-03-23 15:30:00,339.64,340.04,339.15,339.3,63582.0,323.0235,323.4039,322.5574,322.7001,63582.0
2021-03-23 15:40:00,339.32,340.91,339.24,340.52,96607.0,322.7191,324.2313,322.643,323.8604,96607.0
2021-03-23 15:50:00,340.44,341.06,339.86,340.34,222904.0,323.7843,324.374,323.2327,323.6892,222904.0
2021-03-24 09:30:00,342.24,342.51,338.38,339.29,138577.0,325.4963,325.753,321.8251,322.6906,138577.0
2021-03-24 09:40:00,339.27,339.79,338.51,339.34,72443.0,322.6716,323.1661,321.9487,322.7381,72443.0
2021-03-24 09:50:00,339.34,339.98,337.89,338.25,70261.0,322.7381,323.3468,321.3591,321.7015,70261.0
2021-03-24 10:00:00,338.22,338.49,337.11,337.77,64207.0,321.6729,321.9297,320.6172,321.2449,64207.0
2021-03-24 10:10:00,337.71,338.23,336.83,337.0,44983.0,321.1879,321.6824,320.3509,320.5126,44983.0
2021-03-24 10:20:00,337.1,337.92,337.06,337.84,40047.0,320.6077,321.3876,320.5697,321.3115,40047.0
2021-03-24 10:30:00,337.95,338.75,337.93,338.48,95720.0,321.4161,322.177,321.3971,321.9202,95720.0
2021-03-24 10:40:00,338.45,338.64,337.25,337.72,43024.0,321.8917,322.0724,320.7504,321.1974,43024.0
2021-03-24 10:50:00,337.73,338.34,337.73,338.08,50805.0,321.2069,321.7871,321.2069,321.5398,50805.0
2021-03-24 11:00:00,338.14,339.7,338.14,339.35,28055.0,321.5968,323.0805,321.5968,322.7476,28055.0
2021-03-24 11:10:00,339.39,340.42,339.39,340.13,28669.0,322.7857,323.7653,322.7857,323.4895,28669.0
2021-03-24 11:20:00,340.12,340.23,339.2,339.64,26771.0,323.48,323.5846,322.605,323.0235,26771.0
2021-03-24 11:30:00,339.61,339.89,339.31,339.63,25022.0,322.9949,323.2612,322.7096,323.0139,25022.0
2021-03-24 11:40:00,339.72,340.11,339.57,339.99,18722.0,323.0995,323.4705,322.9569,323.3563,18722.0
2021-03-24 11:50:00,339.88,340.12,339.72,340.08,16647.0,323.2517,323.48,323.0995,323.4419,16647.0
2021-03-24 12:00:00,340.04,340.2,339.56,339.76,29187.0,323.4039,323.5561,322.9474,323.1376,29187.0
2021-03-24 12:10:00,339.72,340.16,339.59,339.74,19537.0,323.0995,323.518,322.9759,323.1186,19537.0
2021-03-24 12:20:00,339.68,339.81,339.2,339.62,32531.0,323.0615,323.1851,322.605,323.0044,32531.0
2021-03-24 12:30:00,339.59,340.31,339.49,340.18,26178.0,322.9759,323.6607,322.8808,323.537,26178.0
2021-03-24 12:40:00,340.01,340.49,340.01,340.28,17005.0,323.3754,323.8319,323.3754,323.6321,17005.0
2021-03-24 12:50:00,340.21,340.29,339.52,339.62,23851.0,323.5656,323.6417,322.9093,323.0044,23851.0
2021-03-24 13:00:00,339.49,339.49,338.97,339.37,23767.0,322.8808,322.8808,322.3862,322.7667,23767.0
2021-03-24 13:10:00,339.43,339.96,339.11,339.96,28798.0,322.8237,323.3278,322.5194,323.3278,28798.0
2021-03-24 13:20:00,339.91,340.15,339.61,340.05,26739.0,323.2802,323.5085,322.9949,323.4134,26739.0
2021-03-24 13:30:00,340.01,340.21,339.13,339.24,34275.0,323.3754,323.5656,322.5384,322.643,34275.0
2021-03-24 13:40:00,339.27,339.58,338.74,339.46,40461.0,322.6716,322.9664,322.1675,322.8523,40461.0
2021-03-24 13:50:00,339.64,339.72,338.86,339.11,29828.0,323.0235,323.0995,322.2816,322.5194,29828.0
2021-03-24 14:00:00,339.11,339.11,338.66,338.8,30212.0,322.5194,322.5194,322.0914,322.2246,30212.0
2021-03-24 14:10:00,338.8,339.92,338.75,339.75,23427.0,322.2246,323.2898,322.177,323.1281,23427.0
2021-03-24 14:20:00,339.77,339.96,339.43,339.49,23829.0,323.1471,323.3278,322.8237,322.8808,23829.0
2021-03-24 14:30:00,339.49,340.22,339.35,340.19,24830.0,322.8808,323.5751,322.7476,323.5465,24830.0
2021-03-24 14:40:00,340.21,340.87,339.91,340.83,31302.0,323.5656,324.1933,323.2802,324.1552,31302.0
2021-03-24 14:50:00,340.83,341.11,340.14,340.27,31023.0,324.1552,324.4215,323.499,323.6226,31023.0
2021-03-24 15:00:00,340.3,340.55,340.01,340.38,29916.0,323.6512,323.8889,323.3754,323.7273,29916.0
2021-03-24 15:10:00,340.29,340.44,339.84,339.99,27267.0,323.6417,323.7843,323.2137,323.3563,27267.0
2021-03-24 15:20:00,339.96,340.02,339.53,339.53,31268.0,323.3278,323.3849,322.9188,322.9188,31268.0
2021-03-24 15:30:00,339.59,339.68,338.82,338.97,46840.0,322.9759,323.0615,322.2436,322.3862,46840.0
2021-03-24 15:40:00,338.92,339.48,338.78,339.26,71400.0,322.3387,322.8713,322.2055,322.662,71400.0
2021-03-24 15:50:00,339.19,339.29,338.03,338.04,157308.0,322.5955,322.6906,321.4922,321.5017,157308.0
2021-03-25 09:30:00,337.88,339.4,337.27,338.99,117300.0,321.3496,322.7952,320.7694,322.4053,117300.0
2021-03-25 09:40:00,339.01,340.02,338.77,339.99,40695.0,322.4243,323.3849,322.196,323.3563,40695.0
2021-03-25 09:50:00,339.85,340.83,339.11,340.79,53489.0,323.2232,324.1552,322.5194,324.1172,53489.0
2021-03-25 10:00:00,340.62,342.13,340.37,341.93,50612.0,323.9555,325.3916,323.7177,325.2014,50612.0
2021-03-25 10:10:00,341.91,342.32,341.37,342.26,54916.0,325.1824,325.5723,324.6688,325.5153,54916.0
2021-03-25 10:20:00,342.38,343.13,341.34,341.65,67482.0,325.6294,326.3427,324.6403,324.9351,67482.0
2021-03-25 10:30:00,341.56,341.8,340.71,341.63,41648.0,324.8495,325.0778,324.0411,324.9161,41648.0
2021-03-25 10:40:00,341.56,343.2,341.56,342.81,69993.0,324.8495,326.4093,324.8495,326.0384,69993.0
2021-03-25 10:50:00,342.97,343.25,342.14,343.21,45743.0,326.1905,326.4568,325.4011,326.4188,45743.0
2021-03-25 11:00:00,343.12,344.25,343.02,343.98,55928.0,326.3332,327.4079,326.2381,327.1511,55928.0
2021-03-25 11:10:00,343.78,345.45,343.57,345.45,90370.0,326.9609,328.5492,326.7612,328.5492,90370.0
2021-03-25 11:20:00,345.45,345.48,343.69,344.59,72198.0,328.5492,328.5777,326.8753,327.7313,72198.0
2021-03-25 11:30:00,344.6,345.11,344.36,344.88,67255.0,327.7408,328.2258,327.5125,328.0071,67255.0
2021-03-25 11:40:00,344.56,344.76,343.08,344.01,72125.0,327.7027,327.893,326.2952,327.1797,72125.0
2021-03-25 11:50:00,344.0,344.25,343.31,343.94,40609.0,327.1701,327.4079,326.5139,327.1131,40609.0
2021-03-25 12:00:00,344.1,344.67,344.03,344.41,58270.0,327.2653,327.8074,327.1987,327.5601,58270.0
2021-03-25 12:10:00,344.43,344.54,343.62,343.81,31869.0,327.5791,327.6837,326.8087,326.9894,31869.0
2021-03-25 12:20:00,343.86,343.92,343.22,343.42,24757.0,327.037,327.0941,326.4283,326.6185,24757.0
2021-03-25 12:30:00,343.55,343.63,342.58,342.63,28044.0,326.7422,326.8182,325.8196,325.8672,28044.0
2021-03-25 12:40:00,342.53,343.27,342.46,343.19,37410.0,325.7721,326.4759,325.7055,326.3998,37410.0
2021-03-25 12:50:00,343.13,343.55,342.93,343.39,36583.0,326.3427,326.7422,326.1525,326.59,36583.0
2021-03-25 13:00:00,343.48,343.48,341.85,341.98,24384.0,326.6756,326.6756,325.1253,325.249,24384.0
2021-03-25 13:10:00,341.91,342.47,341.73,341.81,55174.0,325.1824,325.715,325.0112,325.0873,55174.0
2021-03-25 13:20:00,341.86,343.14,341.8,342.92,41459.0,325.1348,326.3522,325.0778,326.143,41459.0
2021-03-25 13:30:00,342.92,343.83,342.91,343.31,41869.0,326.143,327.0085,326.1335,326.5139,41869.0
2021-03-25 13:40:00,343.44,343.65,342.96,343.43,21833.0,326.6375,326.8373,326.181,326.628,21833.0
2021-03-25 13:50:00,343.44,343.58,342.87,343.07,23637.0,326.6375,326.7707,326.0954,326.2856,23637.0
2021-03-25 14:00:00,343.06,343.21,342.53,342.96,22856.0,326.2761,326.4188,325.7721,326.181,22856.0
2021-03-25 14:10:00,342.84,343.75,342.66,343.75,29125.0,326.0669,326.9324,325.8957,326.9324,29125.0
2021-03-25 14:20:00,343.83,344.91,343.73,344.9,58234.0,327.0085,328.0356,326.9134,328.0261,58234.0
2021-03-25 14:30:00,344.93,345.94,344.68,345.43,88018.0,328.0546,329.0152,327.8169,328.5302,88018.0
2021-03-25 14:40:00,345.36,346.88,345.3,346.81,74423.0,328.4636,329.9092,328.4065,329.8427,74423.0
2021-03-25 14:50:00,346.84,346.91,345.95,346.36,44956.0,329.8712,329.9378,329.0247,329.4147,44956.0
2021-03-25 15:00:00,346.33,347.15,346.2,346.52,59212.0,329.3862,330.166,329.2625,329.5669,59212.0
2021-03-25 15:10:00,346.52,346.78,346.05,346.74,42123.0,329.5669,329.8141,329.1199,329.7761,42123.0
2021-03-25 15:20:00,346.63,346.69,345.87,346.13,58898.0,329.6715,329.7285,328.9487,329.1959,58898.0
2021-03-25 15:30:00,346.06,346.9,345.82,346.8,72877.0,329.1294,329.9283,328.9011,329.8332,72877.0
2021-03-25 15:40:00,346.86,347.62,346.74,347.33,122060.0,329.8902,330.613,329.7761,330.3372,122060.0
2021-03-25 15:50:00,347.32,347.78,346.27,346.54,314346.0,330.3277,330.7652,329.3291,329.5859,314346.0
2021-03-26 09:30:00,346.04,348.14,344.56,347.42,95964.0,329.1103,331.1076,327.7027,330.4228,95964.0
2021-03-26 09:40:00,347.28,347.88,346.85,346.91,29880.0,330.2897,330.8603,329.8807,329.9378,29880.0
2021-03-26 09:50:00,347.0,347.12,346.04,346.97,42957.0,330.0234,330.1375,329.1103,329.9948,42957.0
2021-03-26 10:00:00,346.73,346.91,345.9,345.99,38473.0,329.7666,329.9378,328.9772,329.0628,38473.0
2021-03-26 10:10:00,345.97,346.29,345.16,345.27,27541.0,329.0438,329.3481,328.2734,328.378,27541.0
2021-03-26 10:20:00,345.29,345.29,344.2,344.2,36200.0,328.397,328.397,327.3604,327.3604,36200.0
2021-03-26 10:30:00,344.17,345.61,344.1,345.45,33190.0,327.3318,328.7014,327.2653,328.5492,33190.0
2021-03-26 10:40:00,345.29,347.07,345.29,346.9,28106.0,328.397,330.0899,328.397,329.9283,28106.0
2021-03-26 10:50:00,346.87,346.93,346.01,346.05,25053.0,329.8997,329.9568,329.0818,329.1199,25053.0
2021-03-26 11:00:00,346.13,347.74,346.07,347.62,46391.0,329.1959,330.7272,329.1389,330.613,46391.0
2021-03-26 11:10:00,347.69,347.69,346.06,346.56,28170.0,330.6796,330.6796,329.1294,329.6049,28170.0
2021-03-26 11:20:00,346.5,346.69,346.3,346.51,24655.0,329.5478,329.7285,329.3576,329.5573,24655.0
2021-03-26 11:30:00,346.52,347.28,345.96,347.28,30195.0,329.5669,330.2897,329.0343,330.2897,30195.0
2021-03-26 11:40:00,347.31,348.48,347.31,348.13,39170.0,330.3182,331.431,330.3182,331.0981,39170.0
2021-03-26 11:50:00,348.15,348.44,347.8,348.4,17457.0,331.1171,331.3929,330.7842,331.3549,17457.0
2021-03-26 12:00:00,348.42,349.16,347.95,348.33,28925.0,331.3739,332.0777,330.9269,331.2883,28925.0
2021-03-26 12:10:00,348.32,348.68,347.96,348.38,21935.0,331.2788,331.6212,330.9364,331.3359,21935.0
2021-03-26 12:20:00,348.28,348.57,347.97,348.57,16460.0,331.2408,331.5166,330.9459,331.5166,16460.0
2021-03-26 12:30:00,348.5,349.35,348.44,349.3,34925.0,331.45,332.2584,331.3929,332.2108,34925.0
2021-03-26 12:40:00,349.31,349.98,349.31,349.85,35703.0,332.2204,332.8576,332.2204,332.7339,35703.0
2021-03-26 12:50:00,349.81,350.49,349.76,350.29,45206.0,332.6959,333.3426,332.6483,333.1524,45206.0
2021-03-26 13:00:00,350.34,350.34,349.35,350.12,29989.0,333.2,333.2,332.2584,332.9907,29989.0
2021-03-26 13:10:00,350.15,350.39,349.45,349.89,27416.0,333.0193,333.2475,332.3535,332.772,27416.0
2021-03-26 13:20:00,349.98,350.28,349.7,349.77,23261.0,332.8576,333.1429,332.5913,332.6579,23261.0
2021-03-26 13:30:00,349.8,349.8,348.15,348.39,21918.0,332.6864,332.6864,331.1171,331.3454,21918.0
2021-03-26 13:40:00,348.4,349.22,348.07,348.54,31249.0,331.3549,332.1348,331.041,331.488,31249.0
2021-03-26 13:50:00,348.35,349.59,348.33,349.59,29957.0,331.3073,332.4867,331.2883,332.4867,29957.0
2021-03-26 14:00:00,349.61,349.68,348.57,348.64,31757.0,332.5057,332.5723,331.5166,331.5831,31757.0
2021-03-26 14:10:00,348.69,348.69,347.51,347.81,32676.0,331.6307,331.6307,330.5084,330.7937,32676.0
2021-03-26 14:20:00,347.82,348.99,347.37,348.91,61292.0,330.8033,331.916,330.3753,331.8399,61292.0
2021-03-26 14:30:00,348.94,349.37,348.68,349.19,50690.0,331.8685,332.2774,331.6212,332.1062,50690.0
2021-03-26 14:40:00,349.17,349.39,347.94,347.99,38380.0,332.0872,332.2964,330.9174,330.9649,38380.0
2021-03-26 14:50:00,347.93,349.13,347.83,348.64,32660.0,330.9079,332.0492,330.8128,331.5831,32660.0
2021-03-26 15:00:00,348.68,348.98,348.4,348.97,30521.0,331.6212,331.9065,331.3549,331.897,30521.0
2021-03-26 15:10:00,348.89,348.97,348.53,348.83,33299.0,331.8209,331.897,331.4785,331.7638,33299.0
2021-03-26 15:20:00,348.83,349.04,348.52,348.94,35570.0,331.7638,331.9636,331.469,331.8685,35570.0
2021-03-26 15:30:00,348.97,349.67,348.79,349.48,57361.0,331.897,332.5627,331.7258,332.382,57361.0
2021-03-26 15:40:00,349.5,350.33,349.46,350.25,76943.0,332.4011,333.1905,332.363,333.1144,76943.0
2021-03-26 15:50:00,350.29,352.46,350.19,352.22,300570.0,333.1524,335.2162,333.0573,334.988,300570.0
2021-03-29 09:30:00,351.45,354.78,351.01,354.53,90917.0,334.2557,337.4227,333.8372,337.185,90917.0
2021-03-29 09:40:00,354.49,354.68,353.02,353.48,66097.0,337.1469,337.3276,335.7489,336.1863,66097.0
2021-03-29 09:50:00,353.65,353.82,352.39,352.75,50862.0,336.348,336.5097,335.1497,335.4921,50862.0
2021-03-29 10:00:00,352.5,352.86,351.73,352.81,39820.0,335.2543,335.5967,334.522,335.5491,39820.0
2021-03-29 10:10:00,352.87,353.17,351.5,352.79,47345.0,335.6062,335.8915,334.3032,335.5301,47345.0
2021-03-29 10:20:00,352.91,353.23,352.07,352.4,36908.0,335.6442,335.9486,334.8453,335.1592,36908.0
2021-03-29 10:30:00,352.34,353.08,352.21,352.62,26756.0,335.1021,335.8059,334.9785,335.3684,26756.0
2021-03-29 10:40:00,352.62,353.42,352.26,353.32,42451.0,335.3684,336.1293,335.026,336.0342,42451.0
2021-03-29 10:50:00,353.25,354.45,353.25,354.06,40646.0,335.9676,337.1089,335.9676,336.738,40646.0
2021-03-29 11:00:00,353.97,354.57,353.33,354.56,40031.0,336.6524,337.223,336.0437,337.2135,40031.0
2021-03-29 11:10:00,354.53,354.99,354.29,354.3,39596.0,337.185,337.6225,336.9567,336.9662,39596.0
2021-03-29 11:20:00,354.2,354.8,354.05,354.62,27253.0,336.8711,337.4418,336.7285,337.2706,27253.0
2021-03-29 11:30:00,354.75,354.8,354.3,354.34,33235.0,337.3942,337.4418,336.9662,337.0043,33235.0
2021-03-29 11:40:00,354.26,354.47,353.71,353.71,23275.0,336.9282,337.1279,336.4051,336.4051,23275.0
2021-03-29 11:50:00,353.79,354.44,353.6,354.36,28194.0,336.4812,337.0994,336.3005,337.0233,28194.0
2021-03-29 12:00:00,354.38,354.72,354.0,354.06,22421.0,337.0423,337.3657,336.6809,336.738,22421.0
2021-03-29 12:10:00,354.21,354.61,353.95,354.41,17845.0,336.8806,337.2611,336.6334,337.0708,17845.0
2021-03-29 12:20:00,354.38,355.49,354.34,355.21,36601.0,337.0423,338.098,337.0043,337.8317,36601.0
2021-03-29 12:30:00,355.18,355.37,355.0,355.15,22054.0,337.8032,337.9839,337.632,337.7746,22054.0
2021-03-29 12:40:00,355.23,356.55,355.16,356.55,50625.0,337.8507,339.1061,337.7842,339.1061,50625.0
2021-03-29 12:50:00,356.57,356.8,356.2,356.46,49505.0,339.1252,339.3439,338.7733,339.0206,49505.0
2021-03-29 13:00:00,356.47,357.5,356.4,357.18,60961.0,339.0301,340.0097,338.9635,339.7053,60961.0
2021-03-29 13:10:00,357.15,357.15,356.32,356.51,27568.0,339.6768,339.6768,338.8874,339.0681,27568.0
2021-03-29 13:20:00,356.47,356.75,355.81,355.87,23377.0,339.0301,339.2964,338.4024,338.4594,23377.0
2021-03-29 13:30:00,355.87,356.98,355.87,356.21,41373.0,338.4594,339.5151,338.4594,338.7828,41373.0
2021-03-29 13:40:00,356.28,356.71,356.21,356.47,27593.0,338.8494,339.2583,338.7828,339.0301,27593.0
2021-03-29 13:50:00,356.58,357.15,356.21,356.26,29767.0,339.1347,339.6768,338.7828,338.8303,29767.0
2021-03-29 14:00:00,356.27,356.61,356.05,356.54,28004.0,338.8398,339.1632,338.6306,339.0966,28004.0
2021-03-29 14:10:00,356.51,356.52,355.81,356.32,24906.0,339.0681,339.0776,338.4024,338.8874,24906.0
2021-03-29 14:20:00,356.36,357.0,356.3,357.0,21683.0,338.9254,339.5341,338.8684,339.5341,21683.0
2021-03-29 14:30:00,356.92,357.35,356.78,357.34,32875.0,339.458,339.867,339.3249,339.8575,32875.0
2021-03-29 14:40:00,357.36,357.77,357.11,357.39,29902.0,339.8765,340.2665,339.6388,339.9051,29902.0
2021-03-29 14:50:00,357.3,357.3,356.57,356.88,22705.0,339.8195,339.8195,339.1252,339.42,22705.0
2021-03-29 15:00:00,356.99,357.46,356.95,357.26,43066.0,339.5246,339.9716,339.4866,339.7814,43066.0
2021-03-29 15:10:00,357.22,357.28,356.75,356.78,27248.0,339.7434,339.8004,339.2964,339.3249,27248.0
2021-03-29 15:20:00,356.75,357.77,356.52,357.77,36137.0,339.2964,340.2665,339.0776,340.2665,36137.0
2021-03-29 15:30:00,357.76,357.76,356.82,357.28,40672.0,340.257,340.257,339.3629,339.8004,40672.0
2021-03-29 15:40:00,357.24,357.39,356.74,356.85,50526.0,339.7624,339.9051,339.2869,339.3915,50526.0
2021-03-29 15:50:00,356.74,356.99,355.77,356.14,192049.0,339.2869,339.5246,338.3643,338.7162,192049.0
2021-03-30 09:30:00,353.58,354.77,352.62,352.73,89201.0,336.2815,337.4132,335.3684,335.473,89201.0
2021-03-30 09:40:00,352.78,353.98,352.36,353.61,38676.0,335.5206,336.6619,335.1211,336.31,38676.0
2021-03-30 09:50:00,353.4,353.6,351.24,351.39,52309.0,336.1103,336.3005,334.0559,334.1986,52309.0
2021-03-30 10:00:00,351.34,352.37,351.02,351.75,55065.0,334.151,335.1307,333.8467,334.541,55065.0
2021-03-30 10:10:00,351.76,352.42,351.45,351.73,34288.0,334.5505,335.1782,334.2557,334.522,34288.0
2021-03-30 10:20:00,351.75,352.6,351.43,352.6,29498.0,334.541,335.3494,334.2366,335.3494,29498.0
2021-03-30 10:30:00,352.59,352.84,351.84,351.85,36341.0,335.3399,335.5777,334.6266,334.6361,36341.0
2021-03-30 10:40:00,351.8,352.34,351.31,351.66,39707.0,334.5885,335.1021,334.1225,334.4554,39707.0
2021-03-30 10:50:00,351.53,351.53,350.06,350.28,65563.0,334.3317,334.3317,332.9337,333.1429,65563.0
2021-03-30 11:00:00,350.3,351.02,350.14,350.88,31381.0,333.1619,333.8467,333.0098,333.7135,31381.0
2021-03-30 11:10:00,350.89,350.99,350.06,350.46,57835.0,333.7231,333.8182,332.9337,333.3141,57835.0
2021-03-30 11:20:00,350.52,350.68,349.44,350.63,58250.0,333.3712,333.5233,332.344,333.4758,58250.0
2021-03-30 11:30:00,350.64,351.31,350.39,350.65,27655.0,333.4853,334.1225,333.2475,333.4948,27655.0
2021-03-30 11:40:00,350.78,351.21,350.4,350.65,26289.0,333.6184,334.0274,333.257,333.4948,26289.0
2021-03-30 11:50:00,350.73,350.89,350.13,350.35,16470.0,333.5709,333.7231,333.0002,333.2095,16470.0
2021-03-30 12:00:00,350.29,350.38,349.88,349.96,24176.0,333.1524,333.238,332.7625,332.8386,24176.0
2021-03-30 12:10:00,349.99,350.04,348.84,349.13,36751.0,332.8671,332.9146,331.7734,332.0492,36751.0
2021-03-30 12:20:00,349.09,349.81,349.06,349.63,22297.0,332.0111,332.6959,331.9826,332.5247,22297.0
2021-03-30 12:30:00,349.64,349.79,348.97,349.17,34659.0,332.5342,332.6769,331.897,332.0872,34659.0
2021-03-30 12:40:00,349.19,349.65,348.91,349.57,19815.0,332.1062,332.5437,331.8399,332.4676,19815.0
2021-03-30 12:50:00,349.62,350.33,349.62,350.15,29147.0,332.5152,333.1905,332.5152,333.0193,29147.0
2021-03-30 13:00:00,350.04,350.61,349.72,350.56,21830.0,332.9146,333.4568,332.6103,333.4092,21830.0
2021-03-30 13:10:00,350.57,351.07,350.26,350.77,23990.0,333.4187,333.8943,333.1239,333.6089,23990.0
2021-03-30 13:20:00,350.66,350.85,350.28,350.42,10759.0,333.5043,333.685,333.1429,333.2761,10759.0
2021-03-30 13:30:00,350.35,350.74,350.14,350.18,19387.0,333.2095,333.5804,333.0098,333.0478,19387.0
2021-03-30 13:40:00,350.23,350.71,350.23,350.6,17544.0,333.0953,333.5519,333.0953,333.4472,17544.0
2021-03-30 13:50:00,350.62,350.95,350.61,350.8,13801.0,333.4663,333.7801,333.4568,333.6375,13801.0
2021-03-30 14:00:00,350.75,350.8,350.34,350.62,28983.0,333.5899,333.6375,333.2,333.4663,28983.0
2021-03-30 14:10:00,350.59,350.6,349.89,350.07,29469.0,333.4377,333.4472,332.772,332.9432,29469.0
2021-03-30 14:20:00,350.02,350.3,349.52,350.05,25171.0,332.8956,333.1619,332.4201,332.9242,25171.0
2021-03-30 14:30:00,350.04,350.19,349.88,349.94,22140.0,332.9146,333.0573,332.7625,332.8195,22140.0
2021-03-30 14:40:00,349.99,350.25,349.88,350.19,22920.0,332.8671,333.1144,332.7625,333.0573,22920.0
2021-03-30 14:50:00,350.13,350.49,349.8,350.42,26759.0,333.0002,333.3426,332.6864,333.2761,26759.0
2021-03-30 15:00:00,350.39,350.61,350.11,350.11,24248.0,333.2475,333.4568,332.9812,332.9812,24248.0
2021-03-30 15:10:00,350.1,350.45,350.04,350.28,20150.0,332.9717,333.3046,332.9146,333.1429,20150.0
2021-03-30 15:20:00,350.35,350.49,350.13,350.25,28404.0,333.2095,333.3426,333.0002,333.1144,28404.0
2021-03-30 15:30:00,350.36,350.72,350.2,350.21,59602.0,333.219,333.5614,333.0668,333.0763,59602.0
2021-03-30 15:40:00,350.21,350.4,349.88,349.88,30768.0,333.0763,333.257,332.7625,332.7625,30768.0
2021-03-30 15:50:00,349.88,350.09,348.93,349.76,186298.0,332.7625,332.9622,331.859,332.6483,186298.0
2021-03-31 09:30:00,350.43,352.32,349.23,351.9,76513.0,333.2856,335.0831,332.1443,334.6836,76513.0
2021-03-31 09:40:00,351.8,352.23,351.22,351.71,28958.0,334.5885,334.9975,334.0369,334.5029,28958.0
2021-03-31 09:50:00,351.84,352.36,351.3,351.8,37553.0,334.6266,335.1211,334.113,334.5885,37553.0
2021-03-31 10:00:00,351.8,352.52,351.66,352.52,25576.0,334.5885,335.2733,334.4554,335.2733,25576.0
2021-03-31 10:10:00,352.54,352.9,352.19,352.27,18189.0,335.2923,335.6347,334.9595,335.0355,18189.0
2021-03-31 10:20:00,352.34,352.86,352.3,352.86,16813.0,335.1021,335.5967,335.0641,335.5967,16813.0
2021-03-31 10:30:00,352.93,354.45,352.9,354.12,44478.0,335.6633,337.1089,335.6347,336.795,44478.0
2021-03-31 10:40:00,354.06,354.45,353.71,353.88,28216.0,336.738,337.1089,336.4051,336.5668,28216.0
2021-03-31 10:50:00,353.91,354.25,353.61,353.78,23242.0,336.5953,336.9187,336.31,336.4717,23242.0
2021-03-31 11:00:00,353.9,354.23,353.22,353.45,17296.0,336.5858,336.8997,335.9391,336.1578,17296.0
2021-03-31 11:10:00,353.48,353.58,352.76,352.83,20468.0,336.1863,336.2815,335.5016,335.5681,20468.0
2021-03-31 11:20:00,352.94,353.82,352.74,353.82,25785.0,335.6728,336.5097,335.4826,336.5097,25785.0
2021-03-31 11:30:00,353.71,354.96,353.71,354.73,29015.0,336.4051,337.5939,336.4051,337.3752,29015.0
2021-03-31 11:40:00,354.64,354.85,354.14,354.47,14849.0,337.2896,337.4893,336.8141,337.1279,14849.0
2021-03-31 11:50:00,354.38,355.1,354.21,354.79,27449.0,337.0423,337.7271,336.8806,337.4323,27449.0
2021-03-31 12:00:00,354.81,355.36,354.81,354.96,20981.0,337.4513,337.9744,337.4513,337.5939,20981.0
2021-03-31 12:10:00,354.9,355.13,354.29,354.31,21363.0,337.5369,337.7556,336.9567,336.9757,21363.0
2021-03-31 12:20:00,354.37,355.09,354.14,354.55,47142.0,337.0328,337.7176,336.8141,337.204,47142.0
2021-03-31 12:30:00,354.53,354.75,354.32,354.62,17654.0,337.185,337.3942,336.9853,337.2706,17654.0
2021-03-31 12:40:00,354.53,355.31,354.41,355.31,23626.0,337.185,337.9268,337.0708,337.9268,23626.0
2021-03-31 12:50:00,355.25,355.85,355.25,355.75,26741.0,337.8698,338.4404,337.8698,338.3453,26741.0
2021-03-31 13:00:00,355.83,356.48,355.76,356.45,33056.0,338.4214,339.0396,338.3548,339.011,33056.0
2021-03-31 13:10:00,356.47,356.49,356.16,356.27,18957.0,339.0301,339.0491,338.7352,338.8398,18957.0
2021-03-31 13:20:00,356.18,356.42,355.5,356.41,22051.0,338.7543,338.9825,338.1075,338.973,22051.0
2021-03-31 13:30:00,356.35,357.45,356.28,356.6,74931.0,338.9159,339.9621,338.8494,339.1537,74931.0
2021-03-31 13:40:00,356.64,356.64,355.77,355.85,17107.0,339.1917,339.1917,338.3643,338.4404,17107.0
2021-03-31 13:50:00,355.71,356.0,355.33,355.33,14620.0,338.3072,338.5831,337.9458,337.9458,14620.0
2021-03-31 14:00:00,355.35,355.39,354.77,355.05,11549.0,337.9649,338.0029,337.4132,337.6795,11549.0
2021-03-31 14:10:00,354.94,354.96,354.25,354.47,20872.0,337.5749,337.5939,336.9187,337.1279,20872.0
2021-03-31 14:20:00,354.42,354.99,354.36,354.52,30201.0,337.0804,337.6225,337.0233,337.1755,30201.0
2021-03-31 14:30:00,354.59,354.85,354.41,354.46,22769.0,337.242,337.4893,337.0708,337.1184,22769.0
2021-03-31 14:40:00,354.4,354.48,353.62,353.95,25905.0,337.0613,337.1374,336.3195,336.6334,25905.0
2021-03-31 14:50:00,353.94,354.95,353.91,354.48,30838.0,336.6238,337.5844,336.5953,337.1374,30838.0
2021-03-31 15:00:00,354.46,354.72,354.27,354.66,22476.0,337.1184,337.3657,336.9377,337.3086,22476.0
2021-03-31 15:10:00,354.71,355.11,354.43,354.77,23241.0,337.3562,337.7366,337.0899,337.4132,23241.0
2021-03-31 15:20:00,354.55,354.73,353.85,354.05,19511.0,337.204,337.3752,336.5382,336.7285,19511.0
2021-03-31 15:30:00,354.02,354.12,353.57,353.57,27687.0,336.6999,336.795,336.2719,336.2719,27687.0
2021-03-31 15:40:00,353.57,353.81,353.18,353.18,40390.0,336.2719,336.5002,335.901,335.901,40390.0
2021-03-31 15:50:00,353.09,353.8,352.0,352.48,266307.0,335.8154,336.4907,334.7788,335.2353,266307.0
2021-04-01 09:30:00,352.5,354.25,352.32,354.0,83219.0,335.2543,336.9187,335.0831,336.6809,83219.0
2021-04-01 09:40:00,354.01,354.14,352.47,352.51,50819.0,336.6904,336.8141,335.2258,335.2638,50819.0
2021-04-01 09:50:00,352.58,353.71,351.63,352.13,67193.0,335.3304,336.4051,334.4269,334.9024,67193.0
2021-04-01 10:00:00,352.22,354.13,351.91,353.99,53565.0,334.988,336.8045,334.6932,336.6714,53565.0
2021-04-01 10:10:00,354.0,355.41,354.0,355.31,48722.0,336.6809,338.0219,336.6809,337.9268,48722.0
2021-04-01 10:20:00,355.28,355.34,354.42,354.9,36409.0,337.8983,337.9553,337.0804,337.5369,36409.0
2021-04-01 10:30:00,354.92,355.57,354.84,355.4,42597.0,337.5559,338.1741,337.4798,338.0124,42597.0
2021-04-01 10:40:00,355.38,356.08,355.01,355.21,60175.0,337.9934,338.6591,337.6415,337.8317,60175.0
2021-04-01 10:50:00,355.16,356.73,355.05,356.68,58027.0,337.7842,339.2773,337.6795,339.2298,58027.0
2021-04-01 11:00:00,356.68,356.94,356.17,356.73,79412.0,339.2298,339.4771,338.7447,339.2773,79412.0
2021-04-01 11:10:00,356.65,356.74,355.65,355.97,60843.0,339.2013,339.2869,338.2502,338.5545,60843.0
2021-04-01 11:20:00,355.92,356.52,355.73,355.83,35084.0,338.507,339.0776,338.3263,338.4214,35084.0
2021-04-01 11:30:00,355.95,356.07,355.11,355.38,39372.0,338.5355,338.6496,337.7366,337.9934,39372.0
2021-04-01 11:40:00,355.35,356.66,355.28,356.65,39718.0,337.9649,339.2108,337.8983,339.2013,39718.0
2021-04-01 11:50:00,356.65,357.13,356.28,357.13,36945.0,339.2013,339.6578,338.8494,339.6578,36945.0
2021-04-01 12:00:00,357.17,357.28,356.84,357.13,28158.0,339.6958,339.8004,339.382,339.6578,28158.0
2021-04-01 12:10:00,357.15,357.15,355.98,356.38,23319.0,339.6768,339.6768,338.564,338.9445,23319.0
2021-04-01 12:20:00,356.48,356.59,356.35,356.54,26491.0,339.0396,339.1442,338.9159,339.0966,26491.0
2021-04-01 12:30:00,356.46,356.74,355.95,356.27,19071.0,339.0206,339.2869,338.5355,338.8398,19071.0
2021-04-01 12:40:00,356.27,357.14,356.2,356.61,32959.0,338.8398,339.6673,338.7733,339.1632,32959.0
2021-04-01 12:50:00,356.55,357.15,356.54,357.1,19412.0,339.1061,339.6768,339.0966,339.6292,19412.0
2021-04-01 13:00:00,357.04,357.32,356.68,356.87,26538.0,339.5722,339.8385,339.2298,339.4105,26538.0
2021-04-01 13:10:00,356.87,357.0,356.65,357.0,29180.0,339.4105,339.5341,339.2013,339.5341,29180.0
2021-04-01 13:20:00,356.99,357.2,356.73,357.19,23800.0,339.5246,339.7243,339.2773,339.7148,23800.0
2021-04-01 13:30:00,357.15,357.21,356.8,356.81,18032.0,339.6768,339.7339,339.3439,339.3534,18032.0
2021-04-01 13:40:00,356.85,357.01,356.45,356.45,24429.0,339.3915,339.5436,339.011,339.011,24429.0
2021-04-01 13:50:00,356.48,356.71,356.36,356.55,18087.0,339.0396,339.2583,338.9254,339.1061,18087.0
2021-04-01 14:00:00,356.59,356.99,356.59,356.66,27537.0,339.1442,339.5246,339.1442,339.2108,27537.0
2021-04-01 14:10:00,356.69,357.15,356.46,357.04,21309.0,339.2393,339.6768,339.0206,339.5722,21309.0
2021-04-01 14:20:00,357.04,357.21,356.82,357.13,23185.0,339.5722,339.7339,339.3629,339.6578,23185.0
2021-04-01 14:30:00,357.07,357.26,356.94,356.97,19925.0,339.6007,339.7814,339.4771,339.5056,19925.0
2021-04-01 14:40:00,356.97,357.3,356.72,356.72,26440.0,339.5056,339.8195,339.2678,339.2678,26440.0
2021-04-01 14:50:00,356.78,356.85,356.4,356.46,28981.0,339.3249,339.3915,338.9635,339.0206,28981.0
2021-04-01 15:00:00,356.47,356.47,355.74,356.05,32290.0,339.0301,339.0301,338.3358,338.6306,32290.0
2021-04-01 15:10:00,356.2,356.31,355.64,355.76,25749.0,338.7733,338.8779,338.2407,338.3548,25749.0
2021-04-01 15:20:00,355.74,355.91,355.41,355.54,32066.0,338.3358,338.4975,338.0219,338.1456,32066.0
2021-04-01 15:30:00,355.44,355.63,355.1,355.24,34802.0,338.0505,338.2312,337.7271,337.8602,34802.0
2021-04-01 15:40:00,355.24,355.55,355.13,355.55,41525.0,337.8602,338.1551,337.7556,338.1551,41525.0
2021-04-01 15:50:00,355.6,355.6,354.4,354.94,168608.0,338.2026,338.2026,337.0613,337.5749,168608.0
2021-04-05 09:30:00,357.5,358.87,356.83,358.82,74508.0,340.0097,341.3126,339.3725,341.2651,74508.0
2021-04-05 09:40:00,358.82,359.39,358.55,359.26,49010.0,341.2651,341.8072,341.0083,341.6836,49010.0
2021-04-05 09:50:00,359.22,359.58,358.79,358.97,41431.0,341.6455,341.9879,341.2366,341.4078,41431.0
2021-04-05 10:00:00,358.86,359.64,358.72,359.64,32143.0,341.3031,342.045,341.17,342.045,32143.0
2021-04-05 10:10:00,359.67,360.39,359.47,360.35,49656.0,342.0735,342.7583,341.8833,342.7202,49656.0
2021-04-05 10:20:00,360.31,361.0,360.05,360.3,32389.0,342.6822,343.3384,342.4349,342.6727,32389.0
2021-04-05 10:30:00,360.3,360.83,360.12,360.21,44253.0,342.6727,343.1768,342.5015,342.5871,44253.0
2021-04-05 10:40:00,360.27,360.94,360.17,360.76,39742.0,342.6442,343.2814,342.549,343.1102,39742.0
2021-04-05 10:50:00,360.77,361.09,360.6,361.03,45579.0,343.1197,343.424,342.958,343.367,45579.0
2021-04-05 11:00:00,360.98,361.5,360.9,361.39,26210.0,343.3194,343.814,343.2433,343.7094,26210.0
2021-04-05 11:10:00,361.47,361.83,361.34,361.81,24211.0,343.7854,344.1278,343.6618,344.1088,24211.0
2021-04-05 11:20:00,361.8,361.81,360.56,360.56,28534.0,344.0993,344.1088,342.92,342.92,28534.0
2021-04-05 11:30:00,360.54,361.54,360.34,361.35,23016.0,342.9009,343.852,342.7107,343.6713,23016.0
2021-04-05 11:40:00,361.39,361.48,361.15,361.33,16062.0,343.7094,343.795,343.4811,343.6523,16062.0
2021-04-05 11:50:00,361.41,361.54,360.79,360.96,18810.0,343.7284,343.852,343.1387,343.3004,18810.0
2021-04-05 12:00:00,360.94,361.63,360.78,361.63,24667.0,343.2814,343.9376,343.1292,343.9376,24667.0
2021-04-05 12:10:00,361.68,361.75,361.04,361.14,21410.0,343.9852,344.0517,343.3765,343.4716,21410.0
2021-04-05 12:20:00,361.12,361.78,361.08,361.69,9282.0,343.4526,344.0803,343.4145,343.9947,9282.0
2021-04-05 12:30:00,361.63,362.63,361.62,362.45,27145.0,343.9376,344.8887,343.9281,344.7175,27145.0
2021-04-05 12:40:00,362.55,362.62,362.09,362.57,13644.0,344.8126,344.8792,344.3751,344.8316,13644.0
2021-04-05 12:50:00,362.56,362.65,362.03,362.39,22939.0,344.8221,344.9077,344.318,344.6604,22939.0
2021-04-05 13:00:00,362.4,362.67,362.24,362.5,17996.0,344.6699,344.9267,344.5178,344.7651,17996.0
2021-04-05 13:10:00,362.49,362.6,361.82,361.89,18968.0,344.7555,344.8602,344.1183,344.1849,18968.0
2021-04-05 13:20:00,361.89,362.18,361.8,361.89,16815.0,344.1849,344.4607,344.0993,344.1849,16815.0
2021-04-05 13:30:00,361.98,362.01,361.58,361.95,17516.0,344.2705,344.299,343.8901,344.242,17516.0
2021-04-05 13:40:00,361.9,361.9,360.94,360.94,15506.0,344.1944,344.1944,343.2814,343.2814,15506.0
2021-04-05 13:50:00,360.96,361.39,360.64,361.15,36721.0,343.3004,343.7094,342.9961,343.4811,36721.0
2021-04-05 14:00:00,361.23,361.78,361.23,361.67,13349.0,343.5572,344.0803,343.5572,343.9757,13349.0
2021-04-05 14:10:00,361.49,361.85,361.35,361.61,15996.0,343.8045,344.1469,343.6713,343.9186,15996.0
2021-04-05 14:20:00,361.57,361.57,361.19,361.38,14292.0,343.8806,343.8806,343.5191,343.6998,14292.0
2021-04-05 14:30:00,361.36,361.76,361.2,361.69,19351.0,343.6808,344.0613,343.5287,343.9947,19351.0
2021-04-05 14:40:00,361.67,361.72,360.92,360.92,21047.0,343.9757,344.0232,343.2624,343.2624,21047.0
2021-04-05 14:50:00,361.01,361.04,360.44,360.57,18671.0,343.3479,343.3765,342.8058,342.9295,18671.0
2021-04-05 15:00:00,360.57,360.82,360.52,360.61,16328.0,342.9295,343.1672,342.8819,342.9675,16328.0
2021-04-05 15:10:00,360.62,360.89,360.3,360.89,31459.0,342.977,343.2338,342.6727,343.2338,31459.0
2021-04-05 15:20:00,360.9,361.29,360.62,361.09,23039.0,343.2433,343.6143,342.977,343.424,23039.0
2021-04-05 15:30:00,360.96,361.26,360.73,361.13,24280.0,343.3004,343.5857,343.0816,343.4621,24280.0
2021-04-05 15:40:00,361.1,361.18,360.6,360.7,45703.0,343.4335,343.5096,342.958,343.0531,45703.0
2021-04-05 15:50:00,360.7,361.27,360.41,360.82,169934.0,343.0531,343.5952,342.7773,343.1672,169934.0
2021-04-06 09:30:00,360.0,360.42,359.01,360.29,80701.0,342.3874,342.7868,341.4458,342.6632,80701.0
2021-04-06 09:40:00,360.47,360.62,359.61,360.06,35383.0,342.8344,342.977,342.0164,342.4444,35383.0
2021-04-06 09:50:00,359.97,361.38,359.76,360.87,55615.0,342.3588,343.6998,342.1591,343.2148,55615.0
2021-04-06 10:00:00,360.78,361.4,360.27,361.19,29690.0,343.1292,343.7189,342.6442,343.5191,29690.0
2021-04-06 10:10:00,361.27,361.27,360.29,360.63,16458.0,343.5952,343.5952,342.6632,342.9865,16458.0
2021-04-06 10:20:00,360.69,361.03,360.42,360.71,16056.0,343.0436,343.367,342.7868,343.0626,16056.0
2021-04-06 10:30:00,360.82,361.74,360.73,361.67,22329.0,343.1672,344.0422,343.0816,343.9757,22329.0
2021-04-06 10:40:00,361.68,362.44,361.21,361.85,30754.0,343.9852,344.708,343.5382,344.1469,30754.0
2021-04-06 10:50:00,361.83,362.33,361.29,362.25,33798.0,344.1278,344.6034,343.6143,344.5273,33798.0
2021-04-06 11:00:00,362.31,362.8,361.83,362.23,29750.0,344.5843,345.0504,344.1278,344.5083,29750.0
2021-04-06 11:10:00,362.19,362.57,361.7,361.85,28904.0,344.4702,344.8316,344.0042,344.1469,28904.0
2021-04-06 11:20:00,361.9,361.9,361.35,361.5,14192.0,344.1944,344.1944,343.6713,343.814,14192.0
2021-04-06 11:30:00,361.45,361.5,360.8,360.85,28711.0,343.7664,343.814,343.1482,343.1958,28711.0
2021-04-06 11:40:00,360.84,361.46,360.84,361.33,27898.0,343.1863,343.7759,343.1863,343.6523,27898.0
2021-04-06 11:50:00,361.27,361.63,361.1,361.46,28092.0,343.5952,343.9376,343.4335,343.7759,28092.0
2021-04-06 12:00:00,361.5,361.93,361.48,361.52,24427.0,343.814,344.2229,343.795,343.833,24427.0
2021-04-06 12:10:00,361.49,361.66,361.17,361.53,12268.0,343.8045,343.9661,343.5001,343.8425,12268.0
2021-04-06 12:20:00,361.6,361.78,361.28,361.53,9494.0,343.9091,344.0803,343.6047,343.8425,9494.0
2021-04-06 12:30:00,361.43,361.85,361.24,361.69,10299.0,343.7474,344.1469,343.5667,343.9947,10299.0
2021-04-06 12:40:00,361.7,362.03,361.7,362.03,14157.0,344.0042,344.318,344.0042,344.318,14157.0
2021-04-06 12:50:00,362.02,362.07,361.12,361.16,11913.0,344.3085,344.3561,343.4526,343.4906,11913.0
2021-04-06 13:00:00,361.19,361.2,360.75,361.2,16006.0,343.5191,343.5287,343.1007,343.5287,16006.0
2021-04-06 13:10:00,361.19,361.69,361.19,361.58,21713.0,343.5191,343.9947,343.5191,343.8901,21713.0
2021-04-06 13:20:00,361.55,361.83,361.28,361.71,29657.0,343.8615,344.1278,343.6047,344.0137,29657.0
2021-04-06 13:30:00,361.57,361.73,361.42,361.46,21173.0,343.8806,344.0327,343.7379,343.7759,21173.0
2021-04-06 13:40:00,361.43,361.73,361.27,361.64,18057.0,343.7474,344.0327,343.5952,343.9471,18057.0
2021-04-06 13:50:00,361.66,361.74,361.47,361.63,17898.0,343.9661,344.0422,343.7854,343.9376,17898.0
2021-04-06 14:00:00,361.62,361.9,361.24,361.72,23927.0,343.9281,344.1944,343.5667,344.0232,23927.0
2021-04-06 14:10:00,361.75,361.95,361.52,361.54,22864.0,344.0517,344.242,343.833,343.852,22864.0
2021-04-06 14:20:00,361.59,361.59,361.17,361.17,13695.0,343.8996,343.8996,343.5001,343.5001,13695.0
2021-04-06 14:30:00,361.12,361.13,360.43,361.04,26452.0,343.4526,343.4621,342.7963,343.3765,26452.0
2021-04-06 14:40:00,361.06,361.34,360.59,360.65,22807.0,343.3955,343.6618,342.9485,343.0056,22807.0
2021-04-06 14:50:00,360.63,360.82,360.43,360.57,21695.0,342.9865,343.1672,342.7963,342.9295,21695.0
2021-04-06 15:00:00,360.59,360.59,359.67,359.98,32540.0,342.9485,342.9485,342.0735,342.3683,32540.0
2021-04-06 15:10:00,360.02,360.82,359.97,360.72,32211.0,342.4064,343.1672,342.3588,343.0721,32211.0
2021-04-06 15:20:00,360.72,360.97,360.45,360.79,32434.0,343.0721,343.3099,342.8153,343.1387,32434.0
2021-04-06 15:30:00,360.82,360.82,360.33,360.35,32829.0,343.1672,343.1672,342.7012,342.7202,32829.0
2021-04-06 15:40:00,360.31,360.64,360.17,360.33,34538.0,342.6822,342.9961,342.549,342.7012,34538.0
2021-04-06 15:50:00,360.3,360.47,359.8,360.15,123643.0,342.6727,342.8344,342.1971,342.53,123643.0
2021-04-07 09:30:00,360.87,361.46,359.77,360.26,66721.0,343.2148,343.7759,342.1686,342.6346,66721.0
2021-04-07 09:40:00,360.2,360.33,359.72,360.0,22359.0,342.5776,342.7012,342.1211,342.3874,22359.0
2021-04-07 09:50:00,359.99,360.06,358.71,359.15,25414.0,342.3779,342.4444,341.1605,341.5789,25414.0
2021-04-07 10:00:00,359.09,359.21,358.26,359.12,37983.0,341.5219,341.636,340.7325,341.5504,37983.0
2021-04-07 10:10:00,358.94,359.01,358.51,358.51,16364.0,341.3792,341.4458,340.9703,340.9703,16364.0
2021-04-07 10:20:00,358.58,358.76,358.38,358.38,10067.0,341.0368,341.208,340.8466,340.8466,10067.0
2021-04-07 10:30:00,358.42,358.5,357.73,357.81,38524.0,340.8847,340.9607,340.2284,340.3045,38524.0
2021-04-07 10:40:00,357.92,358.55,357.92,358.04,23826.0,340.4091,341.0083,340.4091,340.5233,23826.0
2021-04-07 10:50:00,358.11,358.25,357.61,357.61,30486.0,340.5898,340.723,340.1143,340.1143,30486.0
2021-04-07 11:00:00,357.67,358.52,357.65,358.48,40882.0,340.1714,340.9798,340.1523,340.9417,40882.0
2021-04-07 11:10:00,358.48,358.93,358.47,358.6,17415.0,340.9417,341.3697,340.9322,341.0559,17415.0
2021-04-07 11:20:00,358.68,359.04,358.28,358.34,16901.0,341.1319,341.4743,340.7515,340.8086,16901.0
2021-04-07 11:30:00,358.34,359.49,358.19,359.36,30487.0,340.8086,341.9023,340.6659,341.7787,30487.0
2021-04-07 11:40:00,359.36,359.61,359.08,359.4,18159.0,341.7787,342.0164,341.5124,341.8167,18159.0
2021-04-07 11:50:00,359.49,359.97,359.36,359.77,13464.0,341.9023,342.3588,341.7787,342.1686,13464.0
2021-04-07 12:00:00,359.89,360.42,359.83,360.16,33571.0,342.2827,342.7868,342.2257,342.5395,33571.0
2021-04-07 12:10:00,360.33,360.57,360.14,360.35,17712.0,342.7012,342.9295,342.5205,342.7202,17712.0
2021-04-07 12:20:00,360.36,360.39,359.1,359.17,11118.0,342.7297,342.7583,341.5314,341.598,11118.0
2021-04-07 12:30:00,359.09,359.6,359.05,359.6,11495.0,341.5219,342.0069,341.4838,342.0069,11495.0
2021-04-07 12:40:00,359.6,359.71,359.19,359.5,11221.0,342.0069,342.1116,341.617,341.9118,11221.0
2021-04-07 12:50:00,359.46,359.58,358.55,358.84,19715.0,341.8738,341.9879,341.0083,341.2841,19715.0
2021-04-07 13:00:00,358.93,359.5,358.76,359.14,7912.0,341.3697,341.9118,341.208,341.5694,7912.0
2021-04-07 13:10:00,359.2,359.98,359.2,359.72,22704.0,341.6265,342.3683,341.6265,342.1211,22704.0
2021-04-07 13:20:00,359.69,360.05,359.52,359.52,13721.0,342.0925,342.4349,341.9308,341.9308,13721.0
2021-04-07 13:30:00,359.54,360.02,359.45,359.77,22719.0,341.9499,342.4064,341.8643,342.1686,22719.0
2021-04-07 13:40:00,359.81,359.97,359.26,359.35,23119.0,342.2067,342.3588,341.6836,341.7692,23119.0
2021-04-07 13:50:00,359.31,359.61,359.27,359.31,11073.0,341.7311,342.0164,341.6931,341.7311,11073.0
2021-04-07 14:00:00,359.32,359.43,359.04,359.12,15192.0,341.7406,341.8452,341.4743,341.5504,15192.0
2021-04-07 14:10:00,359.13,359.51,359.04,359.48,9680.0,341.5599,341.9213,341.4743,341.8928,9680.0
2021-04-07 14:20:00,359.32,359.67,358.73,359.67,22872.0,341.7406,342.0735,341.1795,342.0735,22872.0
2021-04-07 14:30:00,359.66,359.67,359.22,359.51,13429.0,342.064,342.0735,341.6455,341.9213,13429.0
2021-04-07 14:40:00,359.37,359.74,359.28,359.65,5960.0,341.7882,342.1401,341.7026,342.0545,5960.0
2021-04-07 14:50:00,359.52,359.78,359.26,359.37,14782.0,341.9308,342.1781,341.6836,341.7882,14782.0
2021-04-07 15:00:00,359.39,359.51,359.0,359.0,14430.0,341.8072,341.9213,341.4363,341.4363,14430.0
2021-04-07 15:10:00,359.01,359.2,358.61,358.7,32760.0,341.4458,341.6265,341.0654,341.151,32760.0
2021-04-07 15:20:00,358.66,359.1,358.0,359.07,33275.0,341.1129,341.5314,340.4852,341.5029,33275.0
2021-04-07 15:30:00,359.11,359.41,358.92,359.22,18080.0,341.5409,341.8262,341.3602,341.6455,18080.0
2021-04-07 15:40:00,359.18,359.7,359.17,359.58,23342.0,341.6075,342.102,341.598,341.9879,23342.0
2021-04-07 15:50:00,359.55,359.55,358.66,358.81,85849.0,341.9594,341.9594,341.1129,341.2556,85849.0
2021-04-08 09:30:00,362.8,364.17,362.23,363.65,142325.0,345.0504,346.3533,344.5083,345.8588,142325.0
2021-04-08 09:40:00,363.54,365.62,363.39,365.25,101676.0,345.7542,347.7324,345.6115,347.3805,101676.0
2021-04-08 09:50:00,365.26,366.02,364.39,364.66,80968.0,347.39,348.1128,346.5626,346.8194,80968.0
2021-04-08 10:00:00,364.74,365.07,364.12,364.72,75615.0,346.8955,347.2093,346.3058,346.8764,75615.0
2021-04-08 10:10:00,364.49,364.84,363.04,363.31,47096.0,346.6577,346.9906,345.2786,345.5354,47096.0
2021-04-08 10:20:00,363.17,363.63,361.85,362.35,35090.0,345.4023,345.8398,344.1469,344.6224,35090.0
2021-04-08 10:30:00,362.38,363.54,362.09,362.99,45379.0,344.6509,345.7542,344.3751,345.2311,45379.0
2021-04-08 10:40:00,362.82,363.02,362.1,362.28,26734.0,345.0694,345.2596,344.3846,344.5558,26734.0
2021-04-08 10:50:00,362.25,362.38,361.85,362.07,22716.0,344.5273,344.6509,344.1469,344.3561,22716.0
2021-04-08 11:00:00,362.15,362.35,361.33,361.34,33373.0,344.4322,344.6224,343.6523,343.6618,33373.0
2021-04-08 11:10:00,361.37,361.39,360.9,361.3,40251.0,343.6903,343.7094,343.2433,343.6238,40251.0
2021-04-08 11:20:00,361.35,361.69,360.65,360.69,35948.0,343.6713,343.9947,343.0056,343.0436,35948.0
2021-04-08 11:30:00,360.7,361.89,360.68,361.65,41055.0,343.0531,344.1849,343.0341,343.9566,41055.0
2021-04-08 11:40:00,361.66,361.83,361.33,361.61,18074.0,343.9661,344.1278,343.6523,343.9186,18074.0
2021-04-08 11:50:00,361.47,361.54,360.7,360.77,23988.0,343.7854,343.852,343.0531,343.1197,23988.0
2021-04-08 12:00:00,360.75,361.06,360.5,360.85,27822.0,343.1007,343.3955,342.8629,343.1958,27822.0
2021-04-08 12:10:00,360.89,360.93,360.52,360.8,16762.0,343.2338,343.2719,342.8819,343.1482,16762.0
2021-04-08 12:20:00,360.8,360.87,360.57,360.69,15731.0,343.1482,343.2148,342.9295,343.0436,15731.0
2021-04-08 12:30:00,360.7,361.64,360.51,361.6,41635.0,343.0531,343.9471,342.8724,343.9091,41635.0
2021-04-08 12:40:00,361.69,361.87,361.41,361.68,18978.0,343.9947,344.1659,343.7284,343.9852,18978.0
2021-04-08 12:50:00,361.66,361.96,361.55,361.77,20083.0,343.9661,344.2515,343.8615,344.0708,20083.0
2021-04-08 13:00:00,361.72,362.27,361.66,361.93,15590.0,344.0232,344.5463,343.9661,344.2229,15590.0
2021-04-08 13:10:00,362.02,362.13,361.81,362.13,13215.0,344.3085,344.4132,344.1088,344.4132,13215.0
2021-04-08 13:20:00,362.15,362.21,362.05,362.14,12666.0,344.4322,344.4892,344.3371,344.4227,12666.0
2021-04-08 13:30:00,362.14,363.07,362.13,362.89,28562.0,344.4227,345.3072,344.4132,345.136,28562.0
2021-04-08 13:40:00,362.89,362.97,362.6,362.63,21929.0,345.136,345.2121,344.8602,344.8887,21929.0
2021-04-08 13:50:00,362.66,362.93,362.07,362.08,27646.0,344.9172,345.174,344.3561,344.3656,27646.0
2021-04-08 14:00:00,362.03,362.04,360.9,361.06,61489.0,344.318,344.3276,343.2433,343.3955,61489.0
2021-04-08 14:10:00,361.04,361.45,360.92,361.45,47355.0,343.3765,343.7664,343.2624,343.7664,47355.0
2021-04-08 14:20:00,361.36,361.4,360.41,360.56,25539.0,343.6808,343.7189,342.7773,342.92,25539.0
2021-04-08 14:30:00,360.52,360.68,360.04,360.48,37616.0,342.8819,343.0341,342.4254,342.8439,37616.0
2021-04-08 14:40:00,360.43,360.83,360.07,360.61,37429.0,342.7963,343.1768,342.4539,342.9675,37429.0
2021-04-08 14:50:00,360.63,360.63,360.13,360.3,15861.0,342.9865,342.9865,342.511,342.6727,15861.0
2021-04-08 15:00:00,360.28,360.35,359.91,360.0,31018.0,342.6537,342.7202,342.3018,342.3874,31018.0
2021-04-08 15:10:00,360.02,360.3,359.97,359.98,52233.0,342.4064,342.6727,342.3588,342.3683,52233.0
2021-04-08 15:20:00,359.97,360.06,359.6,359.95,40560.0,342.3588,342.4444,342.0069,342.3398,40560.0
2021-04-08 15:30:00,360.0,361.28,360.0,360.73,39194.0,342.3874,343.6047,342.3874,343.0816,39194.0
2021-04-08 15:40:00,360.73,361.35,360.49,361.28,47751.0,343.0816,343.6713,342.8534,343.6047,47751.0
2021-04-08 15:50:00,361.4,361.98,360.92,361.22,142969.0,343.7189,344.2705,343.2624,343.5477,142969.0
2021-04-09 09:30:00,360.91,361.66,359.59,361.46,62684.0,343.2528,343.9661,341.9974,343.7759,62684.0
2021-04-09 09:40:00,361.55,362.66,361.22,362.43,18642.0,343.8615,344.9172,343.5477,344.6985,18642.0
2021-04-09 09:50:00,362.46,362.63,361.41,362.62,25393.0,344.727,344.8887,343.7284,344.8792,25393.0
2021-04-09 10:00:00,362.56,363.3,361.9,362.26,19988.0,344.8221,345.5259,344.1944,344.5368,19988.0
2021-04-09 10:10:00,362.2,362.39,361.87,362.27,15338.0,344.4797,344.6604,344.1659,344.5463,15338.0
2021-04-09 10:20:00,362.25,362.45,361.96,362.2,17244.0,344.5273,344.7175,344.2515,344.4797,17244.0
2021-04-09 10:30:00,362.31,362.99,361.94,362.03,16559.0,344.5843,345.2311,344.2324,344.318,16559.0
2021-04-09 10:40:00,361.99,362.24,361.3,361.77,20466.0,344.28,344.5178,343.6238,344.0708,20466.0
2021-04-09 10:50:00,361.78,362.07,361.4,361.78,15185.0,344.0803,344.3561,343.7189,344.0803,15185.0
2021-04-09 11:00:00,361.81,362.0,361.35,361.68,19863.0,344.1088,344.2895,343.6713,343.9852,19863.0
2021-04-09 11:10:00,361.74,361.99,361.38,361.85,17441.0,344.0422,344.28,343.6998,344.1469,17441.0
2021-04-09 11:20:00,361.83,362.47,361.83,362.15,20315.0,344.1278,344.7365,344.1278,344.4322,20315.0
2021-04-09 11:30:00,362.12,362.29,361.8,362.13,13223.0,344.4036,344.5653,344.0993,344.4132,13223.0
2021-04-09 11:40:00,362.15,362.4,361.85,362.08,9294.0,344.4322,344.6699,344.1469,344.3656,9294.0
2021-04-09 11:50:00,362.17,362.57,362.14,362.45,11130.0,344.4512,344.8316,344.4227,344.7175,11130.0
2021-04-09 12:00:00,362.47,362.49,362.05,362.07,11206.0,344.7365,344.7555,344.3371,344.3561,11206.0
2021-04-09 12:10:00,362.06,362.17,361.88,361.88,13863.0,344.3466,344.4512,344.1754,344.1754,13863.0
2021-04-09 12:20:00,361.82,361.93,361.58,361.58,12096.0,344.1183,344.2229,343.8901,343.8901,12096.0
2021-04-09 12:30:00,361.65,361.74,361.2,361.27,8631.0,343.9566,344.0422,343.5287,343.5952,8631.0
2021-04-09 12:40:00,361.3,361.4,360.88,361.34,17828.0,343.6238,343.7189,343.2243,343.6618,17828.0
2021-04-09 12:50:00,361.31,361.44,361.1,361.43,13178.0,343.6333,343.7569,343.4335,343.7474,13178.0
2021-04-09 13:00:00,361.46,362.07,361.44,362.07,16534.0,343.7759,344.3561,343.7569,344.3561,16534.0
2021-04-09 13:10:00,361.97,362.49,361.96,362.18,12006.0,344.261,344.7555,344.2515,344.4607,12006.0
2021-04-09 13:20:00,362.26,362.43,361.97,362.25,6640.0,344.5368,344.6985,344.261,344.5273,6640.0
2021-04-09 13:30:00,362.31,362.37,361.74,361.74,16414.0,344.5843,344.6414,344.0422,344.0422,16414.0
2021-04-09 13:40:00,361.79,362.04,361.6,361.95,11424.0,344.0898,344.3276,343.9091,344.242,11424.0
2021-04-09 13:50:00,361.85,362.12,361.65,362.02,9992.0,344.1469,344.4036,343.9566,344.3085,9992.0
2021-04-09 14:00:00,362.06,362.29,362.05,362.09,7027.0,344.3466,344.5653,344.3371,344.3751,7027.0
2021-04-09 14:10:00,362.04,362.21,361.9,362.15,11191.0,344.3276,344.4892,344.1944,344.4322,11191.0
2021-04-09 14:20:00,362.18,362.23,361.89,361.94,10606.0,344.4607,344.5083,344.1849,344.2324,10606.0
2021-04-09 14:30:00,361.97,362.3,361.94,362.13,15902.0,344.261,344.5748,344.2324,344.4132,15902.0
2021-04-09 14:40:00,362.16,362.18,361.83,361.93,10622.0,344.4417,344.4607,344.1278,344.2229,10622.0
2021-04-09 14:50:00,361.93,362.0,361.69,361.76,12898.0,344.2229,344.2895,343.9947,344.0613,12898.0
2021-04-09 15:00:00,361.74,362.25,361.67,362.13,16183.0,344.0422,344.5273,343.9757,344.4132,16183.0
2021-04-09 15:10:00,362.17,362.57,362.14,362.57,15914.0,344.4512,344.8316,344.4227,344.8316,15914.0
2021-04-09 15:20:00,362.54,363.02,362.51,362.79,24774.0,344.8031,345.2596,344.7746,345.0409,24774.0
2021-04-09 15:30:00,362.83,363.38,362.66,363.11,35430.0,345.0789,345.602,344.9172,345.3452,35430.0
2021-04-09 15:40:00,363.06,363.43,362.99,363.28,37352.0,345.2977,345.6496,345.2311,345.5069,37352.0
2021-04-09 15:50:00,363.37,363.71,362.95,363.22,95294.0,345.5925,345.9159,345.193,345.4498,95294.0
2021-04-12 09:30:00,362.84,363.87,362.38,362.91,94232.0,345.0884,346.068,344.6509,345.155,94232.0
2021-04-12 09:40:00,362.99,363.07,361.73,362.01,63204.0,345.2311,345.3072,344.0327,344.299,63204.0
2021-04-12 09:50:00,361.96,362.94,361.81,362.79,28468.0,344.2515,345.1835,344.1088,345.0409,28468.0
2021-04-12 10:00:00,362.86,363.04,362.28,362.45,23101.0,345.1074,345.2786,344.5558,344.7175,23101.0
2021-04-12 10:10:00,362.26,362.35,361.57,361.57,26683.0,344.5368,344.6224,343.8806,343.8806,26683.0
2021-04-12 10:20:00,361.41,362.5,361.34,362.25,27793.0,343.7284,344.7651,343.6618,344.5273,27793.0
2021-04-12 10:30:00,362.27,362.51,361.89,362.1,14620.0,344.5463,344.7746,344.1849,344.3846,14620.0
2021-04-12 10:40:00,362.14,362.22,361.59,361.87,13046.0,344.4227,344.4988,343.8996,344.1659,13046.0
2021-04-12 10:50:00,361.87,362.47,361.87,362.16,17343.0,344.1659,344.7365,344.1659,344.4417,17343.0
2021-04-12 11:00:00,362.16,362.6,362.14,362.54,21926.0,344.4417,344.8602,344.4227,344.8031,21926.0
2021-04-12 11:10:00,362.56,362.64,361.9,362.11,16147.0,344.8221,344.8982,344.1944,344.3941,16147.0
2021-04-12 11:20:00,362.1,362.81,362.01,362.66,8913.0,344.3846,345.0599,344.299,344.9172,8913.0
2021-04-12 11:30:00,362.68,362.72,362.16,362.27,12212.0,344.9362,344.9743,344.4417,344.5463,12212.0
2021-04-12 11:40:00,362.36,362.71,362.23,362.35,12935.0,344.6319,344.9648,344.5083,344.6224,12935.0
2021-04-12 11:50:00,362.38,362.88,362.31,362.85,19191.0,344.6509,345.1265,344.5843,345.0979,19191.0
2021-04-12 12:00:00,362.9,362.98,362.63,362.63,13927.0,345.1455,345.2216,344.8887,344.8887,13927.0
2021-04-12 12:10:00,362.63,362.95,362.63,362.79,9512.0,344.8887,345.193,344.8887,345.0409,9512.0
2021-04-12 12:20:00,362.75,362.98,362.74,362.9,10612.0,345.0028,345.2216,344.9933,345.1455,10612.0
2021-04-12 12:30:00,362.89,363.54,362.84,363.33,10868.0,345.136,345.7542,345.0884,345.5544,10868.0
2021-04-12 12:40:00,363.34,363.53,363.28,363.42,8297.0,345.564,345.7447,345.5069,345.64,8297.0
2021-04-12 12:50:00,363.36,363.75,363.28,363.46,13115.0,345.583,345.9539,345.5069,345.6781,13115.0
2021-04-12 13:00:00,363.58,363.8,363.46,363.72,11409.0,345.7922,346.0015,345.6781,345.9254,11409.0
2021-04-12 13:10:00,363.75,363.8,363.61,363.74,9299.0,345.9539,346.0015,345.8207,345.9444,9299.0
2021-04-12 13:20:00,363.76,364.18,363.67,363.98,16109.0,345.9634,346.3629,345.8778,346.1726,16109.0
2021-04-12 13:30:00,364.05,364.07,363.61,363.89,10994.0,346.2392,346.2582,345.8207,346.087,10994.0
2021-04-12 13:40:00,363.86,364.12,363.76,364.04,11072.0,346.0585,346.3058,345.9634,346.2297,11072.0
2021-04-12 13:50:00,364.05,364.23,363.78,363.93,15912.0,346.2392,346.4104,345.9824,346.1251,15912.0
2021-04-12 14:00:00,363.88,364.17,363.81,364.09,12083.0,346.0775,346.3533,346.011,346.2773,12083.0
2021-04-12 14:10:00,364.09,364.19,363.99,364.18,11720.0,346.2773,346.3724,346.1822,346.3629,11720.0
2021-04-12 14:20:00,364.15,364.2,363.99,364.19,11272.0,346.3343,346.3819,346.1822,346.3724,11272.0
2021-04-12 14:30:00,364.21,364.3,363.81,363.89,20156.0,346.3914,346.477,346.011,346.087,20156.0
2021-04-12 14:40:00,363.92,364.2,363.88,364.03,15364.0,346.1156,346.3819,346.0775,346.2202,15364.0
2021-04-12 14:50:00,364.0,364.15,363.87,364.11,16440.0,346.1917,346.3343,346.068,346.2963,16440.0
2021-04-12 15:00:00,364.09,364.13,363.65,363.86,13608.0,346.2773,346.3153,345.8588,346.0585,13608.0
2021-04-12 15:10:00,363.84,364.11,363.84,364.11,18431.0,346.0395,346.2963,346.0395,346.2963,18431.0
2021-04-12 15:20:00,364.13,364.55,364.08,364.5,39006.0,346.3153,346.7148,346.2678,346.6672,39006.0
2021-04-12 15:30:00,364.53,365.14,364.47,365.03,55449.0,346.6957,347.2759,346.6387,347.1713,55449.0
2021-04-12 15:40:00,365.08,365.25,364.71,364.84,35913.0,347.2188,347.3805,346.8669,346.9906,35913.0
2021-04-12 15:50:00,364.75,365.19,364.37,364.91,113677.0,346.905,347.3234,346.5436,347.0571,113677.0
2021-04-13 09:30:00,365.3,366.45,364.55,366.18,85429.0,347.4281,348.5218,346.7148,348.265,85429.0
2021-04-13 09:40:00,366.14,366.35,365.69,365.9,36519.0,348.227,348.4267,347.799,347.9987,36519.0
2021-04-13 09:50:00,365.96,366.94,365.86,366.45,40562.0,348.0558,348.9878,347.9607,348.5218,40562.0
2021-04-13 10:00:00,366.5,367.04,366.33,366.94,44361.0,348.5694,349.0829,348.4077,348.9878,44361.0
2021-04-13 10:10:00,366.93,367.3,366.14,366.27,38907.0,348.9783,349.3302,348.227,348.3506,38907.0
2021-04-13 10:20:00,366.28,366.32,365.15,365.3,52018.0,348.3601,348.3982,347.2854,347.4281,52018.0
2021-04-13 10:30:00,365.3,365.71,364.92,365.36,27390.0,347.4281,347.818,347.0667,347.4851,27390.0
2021-04-13 10:40:00,365.39,365.59,365.15,365.22,23448.0,347.5137,347.7039,347.2854,347.352,23448.0
2021-04-13 10:50:00,365.28,365.35,364.52,364.68,21148.0,347.409,347.4756,346.6862,346.8384,21148.0
2021-04-13 11:00:00,364.67,365.01,364.29,364.54,27622.0,346.8289,347.1523,346.4675,346.7052,27622.0
2021-04-13 11:10:00,364.47,365.05,364.27,365.05,23876.0,346.6387,347.1903,346.4485,347.1903,23876.0
2021-04-13 11:20:00,365.07,365.68,365.01,365.18,18171.0,347.2093,347.7895,347.1523,347.3139,18171.0
2021-04-13 11:30:00,365.02,365.17,364.68,365.0,15788.0,347.1618,347.3044,346.8384,347.1427,15788.0
2021-04-13 11:40:00,364.99,365.36,364.93,365.35,8816.0,347.1332,347.4851,347.0762,347.4756,8816.0
2021-04-13 11:50:00,365.35,365.58,365.15,365.41,18789.0,347.4756,347.6944,347.2854,347.5327,18789.0
2021-04-13 12:00:00,365.37,365.44,365.09,365.16,7033.0,347.4946,347.5612,347.2283,347.2949,7033.0
2021-04-13 12:10:00,365.05,365.12,364.78,364.94,10202.0,347.1903,347.2569,346.9335,347.0857,10202.0
2021-04-13 12:20:00,364.98,365.06,364.71,364.8,6245.0,347.1237,347.1998,346.8669,346.9525,6245.0
2021-04-13 12:30:00,364.74,365.27,364.74,365.21,10013.0,346.8955,347.3995,346.8955,347.3425,10013.0
2021-04-13 12:40:00,365.21,365.32,365.04,365.09,8209.0,347.3425,347.4471,347.1808,347.2283,8209.0
2021-04-13 12:50:00,365.12,365.26,365.04,365.06,5981.0,347.2569,347.39,347.1808,347.1998,5981.0
2021-04-13 13:00:00,365.03,365.28,364.93,365.05,10698.0,347.1713,347.409,347.0762,347.1903,10698.0
2021-04-13 13:10:00,365.05,365.18,364.94,365.16,6823.0,347.1903,347.3139,347.0857,347.2949,6823.0
2021-04-13 13:20:00,365.17,365.3,365.06,365.25,9560.0,347.3044,347.4281,347.1998,347.3805,9560.0
2021-04-13 13:30:00,365.19,365.19,364.76,364.86,10858.0,347.3234,347.3234,346.9145,347.0096,10858.0
2021-04-13 13:40:00,364.85,364.96,364.58,364.64,9615.0,347.0001,347.1047,346.7433,346.8004,9615.0
2021-04-13 13:50:00,364.63,364.79,364.5,364.74,9469.0,346.7908,346.943,346.6672,346.8955,9469.0
2021-04-13 14:00:00,364.74,365.01,364.69,364.84,13377.0,346.8955,347.1523,346.8479,346.9906,13377.0
2021-04-13 14:10:00,364.9,365.25,364.78,365.21,10581.0,347.0476,347.3805,346.9335,347.3425,10581.0
2021-04-13 14:20:00,365.23,365.24,364.85,364.99,12039.0,347.3615,347.371,347.0001,347.1332,12039.0
2021-04-13 14:30:00,364.95,364.99,364.67,364.87,14331.0,347.0952,347.1332,346.8289,347.0191,14331.0
2021-04-13 14:40:00,364.82,365.05,364.75,365.02,14765.0,346.9715,347.1903,346.905,347.1618,14765.0
2021-04-13 14:50:00,365.03,365.06,364.56,364.59,15470.0,347.1713,347.1998,346.7243,346.7528,15470.0
2021-04-13 15:00:00,364.63,365.14,364.6,364.63,26038.0,346.7908,347.2759,346.7623,346.7908,26038.0
2021-04-13 15:10:00,364.65,365.49,364.51,365.43,29473.0,346.8099,347.6088,346.6767,347.5517,29473.0
2021-04-13 15:20:00,365.49,365.58,365.26,365.49,14650.0,347.6088,347.6944,347.39,347.6088,14650.0
2021-04-13 15:30:00,365.48,365.53,365.15,365.23,22949.0,347.5993,347.6468,347.2854,347.3615,22949.0
2021-04-13 15:40:00,365.24,365.51,365.08,365.08,31786.0,347.371,347.6278,347.2188,347.2188,31786.0
2021-04-13 15:50:00,365.12,365.44,364.86,365.33,61542.0,347.2569,347.5612,347.0096,347.4566,61542.0
2021-04-14 09:30:00,364.85,364.85,362.86,363.97,67023.0,347.0001,347.0001,345.1074,346.1631,67023.0
2021-04-14 09:40:00,363.69,364.75,363.5,363.5,22507.0,345.8968,346.905,345.7161,345.7161,22507.0
2021-04-14 09:50:00,363.4,364.03,362.93,363.19,24627.0,345.621,346.2202,345.174,345.4213,24627.0
2021-04-14 10:00:00,363.26,363.71,363.02,363.38,26225.0,345.4879,345.9159,345.2596,345.602,26225.0
2021-04-14 10:10:00,363.35,363.68,363.25,363.3,10577.0,345.5735,345.8873,345.4784,345.5259,10577.0
2021-04-14 10:20:00,363.24,364.25,363.08,363.94,12343.0,345.4688,346.4294,345.3167,346.1346,12343.0
2021-04-14 10:30:00,363.83,364.29,363.54,364.0,13747.0,346.03,346.4675,345.7542,346.1917,13747.0
2021-04-14 10:40:00,363.94,364.01,363.27,363.57,10907.0,346.1346,346.2012,345.4974,345.7827,10907.0
2021-04-14 10:50:00,363.53,363.59,362.76,362.76,17187.0,345.7447,345.8017,345.0123,345.0123,17187.0
2021-04-14 11:00:00,362.83,363.8,362.8,363.49,11553.0,345.0789,346.0015,345.0504,345.7066,11553.0
2021-04-14 11:10:00,363.46,363.64,363.18,363.37,10786.0,345.6781,345.8493,345.4118,345.5925,10786.0
2021-04-14 11:20:00,363.48,363.7,363.24,363.58,10404.0,345.6971,345.9063,345.4688,345.7922,10404.0
2021-04-14 11:30:00,363.65,363.71,363.35,363.55,8587.0,345.8588,345.9159,345.5735,345.7637,8587.0
2021-04-14 11:40:00,363.55,363.55,363.2,363.31,8044.0,345.7637,345.7637,345.4308,345.5354,8044.0
2021-04-14 11:50:00,363.28,363.3,362.98,363.2,10114.0,345.5069,345.5259,345.2216,345.4308,10114.0
2021-04-14 12:00:00,363.25,363.39,363.11,363.36,6603.0,345.4784,345.6115,345.3452,345.583,6603.0
2021-04-14 12:10:00,363.35,363.7,363.22,363.64,9021.0,345.5735,345.9063,345.4498,345.8493,9021.0
2021-04-14 12:20:00,363.61,363.74,363.4,363.4,7461.0,345.8207,345.9444,345.621,345.621,7461.0
2021-04-14 12:30:00,363.36,363.52,363.24,363.37,11359.0,345.583,345.7351,345.4688,345.5925,11359.0
2021-04-14 12:40:00,363.5,363.71,363.45,363.54,4416.0,345.7161,345.9159,345.6686,345.7542,4416.0
2021-04-14 12:50:00,363.52,363.65,363.44,363.54,5351.0,345.7351,345.8588,345.6591,345.7542,5351.0
2021-04-14 13:00:00,363.54,363.69,363.48,363.57,4672.0,345.7542,345.8968,345.6971,345.7827,4672.0
2021-04-14 13:10:00,363.59,363.92,363.5,363.52,7229.0,345.8017,346.1156,345.7161,345.7351,7229.0
2021-04-14 13:20:00,363.6,363.66,363.44,363.6,9167.0,345.8112,345.8683,345.6591,345.8112,9167.0
2021-04-14 13:30:00,363.61,363.73,363.23,363.39,7415.0,345.8207,345.9349,345.4593,345.6115,7415.0
2021-04-14 13:40:00,363.35,363.49,363.28,363.36,6567.0,345.5735,345.7066,345.5069,345.583,6567.0
2021-04-14 13:50:00,363.32,363.71,363.09,363.1,7956.0,345.5449,345.9159,345.3262,345.3357,7956.0
2021-04-14 14:00:00,363.25,363.36,362.89,363.11,13104.0,345.4784,345.583,345.136,345.3452,13104.0
2021-04-14 14:10:00,363.1,363.53,363.02,363.44,18104.0,345.3357,345.7447,345.2596,345.6591,18104.0
2021-04-14 14:20:00,363.45,363.6,363.32,363.57,13085.0,345.6686,345.8112,345.5449,345.7827,13085.0
2021-04-14 14:30:00,363.56,363.63,363.25,363.32,19082.0,345.7732,345.8398,345.4784,345.5449,19082.0
2021-04-14 14:40:00,363.35,363.49,363.21,363.36,16124.0,345.5735,345.7066,345.4403,345.583,16124.0
2021-04-14 14:50:00,363.35,363.44,363.04,363.22,17812.0,345.5735,345.6591,345.2786,345.4498,17812.0
2021-04-14 15:00:00,363.19,363.51,363.1,363.36,14864.0,345.4213,345.7256,345.3357,345.583,14864.0
2021-04-14 15:10:00,363.43,364.06,363.31,363.32,25037.0,345.6496,346.2487,345.5354,345.5449,25037.0
2021-04-14 15:20:00,363.34,363.61,363.21,363.43,15197.0,345.564,345.8207,345.4403,345.6496,15197.0
2021-04-14 15:30:00,363.43,363.75,362.95,363.02,25350.0,345.6496,345.9539,345.193,345.2596,25350.0
2021-04-14 15:40:00,363.05,363.14,362.55,362.57,23156.0,345.2881,345.3737,344.8126,344.8316,23156.0
2021-04-14 15:50:00,362.55,363.37,362.55,363.35,102242.0,344.8126,345.5925,344.8126,345.5735,102242.0
2021-04-15 09:30:00,364.94,366.5,364.27,366.47,82135.0,347.0857,348.5694,346.4485,348.5408,82135.0
2021-04-15 09:40:00,366.67,367.05,366.4,366.75,36533.0,348.731,349.0924,348.4742,348.8071,36533.0
2021-04-15 09:50:00,366.69,366.99,365.95,366.59,31882.0,348.7501,349.0354,348.0463,348.655,31882.0
2021-04-15 10:00:00,366.44,367.44,366.29,367.26,33024.0,348.5123,349.4634,348.3696,349.2922,33024.0
2021-04-15 10:10:00,367.2,367.38,367.0,367.09,23181.0,349.2351,349.4063,349.0449,349.1305,23181.0
2021-04-15 10:20:00,367.22,367.7,367.02,367.02,27700.0,349.2541,349.7106,349.0639,349.0639,27700.0
2021-04-15 10:30:00,367.27,367.8,366.91,367.52,22811.0,349.3017,349.8058,348.9593,349.5395,22811.0
2021-04-15 10:40:00,367.51,367.55,367.12,367.28,8388.0,349.5299,349.568,349.159,349.3112,8388.0
2021-04-15 10:50:00,367.13,367.3,366.69,366.69,12270.0,349.1685,349.3302,348.7501,348.7501,12270.0
2021-04-15 11:00:00,366.71,367.45,366.67,367.39,18159.0,348.7691,349.4729,348.731,349.4158,18159.0
2021-04-15 11:10:00,367.39,367.88,367.32,367.76,22739.0,349.4158,349.8818,349.3492,349.7677,22739.0
2021-04-15 11:20:00,367.76,367.96,367.69,367.78,16799.0,349.7677,349.9579,349.7011,349.7867,16799.0
2021-04-15 11:30:00,367.83,367.88,367.21,367.21,10777.0,349.8343,349.8818,349.2446,349.2446,10777.0
2021-04-15 11:40:00,367.19,367.29,367.03,367.24,11233.0,349.2256,349.3207,349.0734,349.2732,11233.0
2021-04-15 11:50:00,367.25,367.34,367.01,367.17,11978.0,349.2827,349.3683,349.0544,349.2066,11978.0
2021-04-15 12:00:00,367.27,367.44,367.1,367.44,7174.0,349.3017,349.4634,349.14,349.4634,7174.0
2021-04-15 12:10:00,367.39,368.05,367.39,367.78,30416.0,349.4158,350.0435,349.4158,349.7867,30416.0
2021-04-15 12:20:00,367.85,368.41,367.82,368.37,24376.0,349.8533,350.3859,349.8248,350.3479,24376.0
2021-04-15 12:30:00,368.39,368.83,368.32,368.83,16355.0,350.3669,350.7854,350.3003,350.7854,16355.0
2021-04-15 12:40:00,368.83,368.99,368.61,368.95,12335.0,350.7854,350.9375,350.5761,350.8995,12335.0
2021-04-15 12:50:00,368.99,369.04,368.72,368.87,15243.0,350.9375,350.9851,350.6807,350.8234,15243.0
2021-04-15 13:00:00,368.81,368.99,368.57,368.86,10309.0,350.7663,350.9375,350.5381,350.8139,10309.0
2021-04-15 13:10:00,368.9,369.53,368.83,369.47,24070.0,350.8519,351.4511,350.7854,351.3941,24070.0
2021-04-15 13:20:00,369.37,369.55,369.01,369.1,18120.0,351.2989,351.4701,350.9566,351.0422,18120.0
2021-04-15 13:30:00,369.28,369.28,368.33,368.5,16437.0,351.2133,351.2133,350.3098,350.4715,16437.0
2021-04-15 13:40:00,368.55,368.94,368.55,368.9,10227.0,350.5191,350.89,350.5191,350.8519,10227.0
2021-04-15 13:50:00,368.81,368.81,368.49,368.64,10665.0,350.7663,350.7663,350.462,350.6047,10665.0
2021-04-15 14:00:00,368.72,368.79,368.47,368.51,10622.0,350.6807,350.7473,350.443,350.481,10622.0
2021-04-15 14:10:00,368.5,368.85,368.5,368.66,10434.0,350.4715,350.8044,350.4715,350.6237,10434.0
2021-04-15 14:20:00,368.64,368.64,368.18,368.3,11951.0,350.6047,350.6047,350.1672,350.2813,11951.0
2021-04-15 14:30:00,368.32,368.77,368.14,368.45,9825.0,350.3003,350.7283,350.1291,350.424,9825.0
2021-04-15 14:40:00,368.46,368.6,367.89,367.99,21043.0,350.4335,350.5666,349.8914,349.9865,21043.0
2021-04-15 14:50:00,368.0,368.62,367.99,368.51,9945.0,349.996,350.5856,349.9865,350.481,9945.0
2021-04-15 15:00:00,368.56,368.71,368.29,368.29,12429.0,350.5286,350.6712,350.2718,350.2718,12429.0
2021-04-15 15:10:00,368.3,368.51,368.2,368.28,13353.0,350.2813,350.481,350.1862,350.2623,13353.0
2021-04-15 15:20:00,368.31,368.63,368.26,368.63,17158.0,350.2908,350.5951,350.2432,350.5951,17158.0
2021-04-15 15:30:00,368.64,368.92,368.41,368.9,33404.0,350.6047,350.871,350.3859,350.8519,33404.0
2021-04-15 15:40:00,368.9,369.53,368.8,369.13,57077.0,350.8519,351.4511,350.7568,351.0707,57077.0
2021-04-15 15:50:00,369.02,369.45,368.68,368.8,81943.0,350.9661,351.375,350.6427,350.7568,81943.0
2021-04-16 09:30:00,368.79,370.46,368.71,370.26,165651.0,350.7473,352.3356,350.6712,352.1454,165651.0
2021-04-16 09:40:00,370.34,370.8,368.58,368.96,28559.0,352.2215,352.659,350.5476,350.909,28559.0
2021-04-16 09:50:00,368.95,369.75,368.88,369.75,27831.0,350.8995,351.6604,350.8329,351.6604,27831.0
2021-04-16 10:00:00,369.88,370.8,369.63,370.63,32227.0,351.784,352.659,351.5462,352.4973,32227.0
2021-04-16 10:10:00,370.68,371.45,370.68,371.0,40226.0,352.5449,353.2772,352.5449,352.8492,40226.0
2021-04-16 10:20:00,371.01,371.01,370.32,370.69,28402.0,352.8587,352.8587,352.2025,352.5544,28402.0
2021-04-16 10:30:00,370.78,371.32,370.53,370.75,28698.0,352.64,353.1535,352.4022,352.6114,28698.0
2021-04-16 10:40:00,370.75,371.37,370.75,371.25,11596.0,352.6114,353.2011,352.6114,353.087,11596.0
2021-04-16 10:50:00,371.27,371.83,370.93,371.06,34511.0,353.106,353.6386,352.7826,352.9063,34511.0
2021-04-16 11:00:00,371.05,371.33,370.69,371.14,14119.0,352.8968,353.1631,352.5544,352.9823,14119.0
2021-04-16 11:10:00,371.02,371.69,371.01,371.61,15431.0,352.8682,353.5054,352.8587,353.4294,15431.0
2021-04-16 11:20:00,371.58,371.79,371.03,371.03,13921.0,353.4008,353.6005,352.8777,352.8777,13921.0
2021-04-16 11:30:00,371.08,371.96,371.07,371.83,17293.0,352.9253,353.7622,352.9158,353.6386,17293.0
2021-04-16 11:40:00,371.84,371.84,371.47,371.8,9812.0,353.6481,353.6481,353.2962,353.6101,9812.0
2021-04-16 11:50:00,371.55,371.98,371.42,371.92,16508.0,353.3723,353.7813,353.2487,353.7242,16508.0
2021-04-16 12:00:00,371.95,372.42,371.95,372.35,27134.0,353.7527,354.1997,353.7527,354.1332,27134.0
2021-04-16 12:10:00,372.4,372.62,372.25,372.46,12523.0,354.1807,354.3899,354.038,354.2378,12523.0
2021-04-16 12:20:00,372.49,372.71,372.42,372.71,10936.0,354.2663,354.4755,354.1997,354.4755,10936.0
2021-04-16 12:30:00,372.65,372.77,372.62,372.7,12083.0,354.4185,354.5326,354.3899,354.466,12083.0
2021-04-16 12:40:00,372.72,372.8,372.26,372.5,8670.0,354.485,354.5611,354.0476,354.2758,8670.0
2021-04-16 12:50:00,372.46,372.46,371.85,372.05,34061.0,354.2378,354.2378,353.6576,353.8478,34061.0
2021-04-16 13:00:00,372.01,372.16,371.91,372.0,7730.0,353.8098,353.9524,353.7147,353.8003,7730.0
2021-04-16 13:10:00,371.93,372.15,371.88,372.06,10441.0,353.7337,353.9429,353.6861,353.8573,10441.0
2021-04-16 13:20:00,372.05,372.08,371.91,372.08,7987.0,353.8478,353.8764,353.7147,353.8764,7987.0
2021-04-16 13:30:00,372.05,372.05,371.65,371.88,15619.0,353.8478,353.8478,353.4674,353.6861,15619.0
2021-04-16 13:40:00,371.87,371.99,371.63,371.76,13605.0,353.6766,353.7908,353.4484,353.572,13605.0
2021-04-16 13:50:00,371.71,371.78,371.55,371.64,7658.0,353.5245,353.591,353.3723,353.4579,7658.0
2021-04-16 14:00:00,371.59,371.95,371.59,371.93,9637.0,353.4103,353.7527,353.4103,353.7337,9637.0
2021-04-16 14:10:00,371.96,372.15,371.87,372.15,15274.0,353.7622,353.9429,353.6766,353.9429,15274.0
2021-04-16 14:20:00,372.16,372.4,372.05,372.06,11946.0,353.9524,354.1807,353.8478,353.8573,11946.0
2021-04-16 14:30:00,372.14,372.28,371.82,371.93,11534.0,353.9334,354.0666,353.6291,353.7337,11534.0
2021-04-16 14:40:00,371.91,372.06,371.84,372.04,9815.0,353.7147,353.8573,353.6481,353.8383,9815.0
2021-04-16 14:50:00,372.1,372.1,371.68,371.72,6642.0,353.8954,353.8954,353.4959,353.534,6642.0
2021-04-16 15:00:00,371.71,371.77,371.37,371.38,12069.0,353.5245,353.5815,353.2011,353.2106,12069.0
2021-04-16 15:10:00,371.4,371.48,371.22,371.45,6907.0,353.2296,353.3057,353.0584,353.2772,6907.0
2021-04-16 15:20:00,371.41,371.62,371.27,371.34,10793.0,353.2391,353.4389,353.106,353.1726,10793.0
2021-04-16 15:30:00,371.31,371.74,371.3,371.54,36240.0,353.144,353.553,353.1345,353.3628,36240.0
2021-04-16 15:40:00,371.58,371.68,371.24,371.42,22018.0,353.4008,353.4959,353.0775,353.2487,22018.0
2021-04-16 15:50:00,371.42,371.59,370.37,370.76,84648.0,353.2487,353.4103,352.25,352.6209,84648.0
2021-04-19 09:30:00,370.6,371.53,370.04,370.54,55799.0,352.4688,353.3533,351.9362,352.4117,55799.0
2021-04-19 09:40:00,370.55,370.65,368.7,368.86,27495.0,352.4212,352.5163,350.6617,350.8139,27495.0
2021-04-19 09:50:00,369.0,370.24,368.73,370.0,17538.0,350.947,352.1264,350.6903,351.8981,17538.0
2021-04-19 10:00:00,369.81,370.28,369.1,369.27,24955.0,351.7174,352.1644,351.0422,351.2038,24955.0
2021-04-19 10:10:00,369.32,369.62,368.2,369.17,25152.0,351.2514,351.5367,350.1862,351.1087,25152.0
2021-04-19 10:20:00,369.41,369.86,369.18,369.31,14519.0,351.337,351.765,351.1182,351.2419,14519.0
2021-04-19 10:30:00,369.29,370.0,369.28,369.78,15045.0,351.2229,351.8981,351.2133,351.6889,15045.0
2021-04-19 10:40:00,369.88,369.88,369.38,369.82,18184.0,351.784,351.784,351.3085,351.7269,18184.0
2021-04-19 10:50:00,369.87,370.94,369.8,370.77,24279.0,351.7745,352.7921,351.7079,352.6305,24279.0
2021-04-19 11:00:00,370.74,371.08,370.51,370.81,23305.0,352.6019,352.9253,352.3832,352.6685,23305.0
2021-04-19 11:10:00,370.84,371.1,370.44,370.82,12935.0,352.697,352.9443,352.3166,352.678,12935.0
2021-04-19 11:20:00,370.74,370.96,370.04,370.82,11607.0,352.6019,352.8112,351.9362,352.678,11607.0
2021-04-19 11:30:00,370.9,370.9,370.01,370.36,10041.0,352.7541,352.7541,351.9076,352.2405,10041.0
2021-04-19 11:40:00,370.43,370.6,369.53,370.17,13408.0,352.3071,352.4688,351.4511,352.0598,13408.0
2021-04-19 11:50:00,370.07,370.43,369.94,370.21,7046.0,351.9647,352.3071,351.8411,352.0978,7046.0
2021-04-19 12:00:00,370.17,370.17,369.49,370.07,11407.0,352.0598,352.0598,351.4131,351.9647,11407.0
2021-04-19 12:10:00,370.06,370.23,369.8,370.11,13852.0,351.9552,352.1169,351.7079,352.0027,13852.0
2021-04-19 12:20:00,370.13,370.25,369.6,369.77,13921.0,352.0218,352.1359,351.5177,351.6794,13921.0
2021-04-19 12:30:00,369.77,369.83,369.54,369.68,10256.0,351.6794,351.7364,351.4606,351.5938,10256.0
2021-04-19 12:40:00,369.54,370.1,369.25,369.97,14561.0,351.4606,351.9932,351.1848,351.8696,14561.0
2021-04-19 12:50:00,369.98,370.45,369.98,370.39,11120.0,351.8791,352.3261,351.8791,352.269,11120.0
2021-04-19 13:00:00,370.31,370.57,370.24,370.42,8147.0,352.193,352.4402,352.1264,352.2976,8147.0
2021-04-19 13:10:00,370.56,370.99,370.55,370.79,8403.0,352.4307,352.8397,352.4212,352.6495,8403.0
2021-04-19 13:20:00,370.76,370.76,370.34,370.56,5303.0,352.6209,352.6209,352.2215,352.4307,5303.0
2021-04-19 13:30:00,370.51,370.87,370.44,370.57,9185.0,352.3832,352.7256,352.3166,352.4402,9185.0
2021-04-19 13:40:00,370.66,370.66,370.07,370.19,8844.0,352.5258,352.5258,351.9647,352.0788,8844.0
2021-04-19 13:50:00,370.23,370.46,370.01,370.15,12533.0,352.1169,352.3356,351.9076,352.0408,12533.0
2021-04-19 14:00:00,370.14,370.28,369.68,369.81,21964.0,352.0313,352.1644,351.5938,351.7174,21964.0
2021-04-19 14:10:00,369.66,370.04,369.66,369.92,10462.0,351.5748,351.9362,351.5748,351.822,10462.0
2021-04-19 14:20:00,369.88,370.36,369.83,370.35,6267.0,351.784,352.2405,351.7364,352.231,6267.0
2021-04-19 14:30:00,370.26,370.28,369.33,369.44,14380.0,352.1454,352.1644,351.2609,351.3655,14380.0
2021-04-19 14:40:00,369.41,370.11,369.11,370.05,12691.0,351.337,352.0027,351.0517,351.9457,12691.0
2021-04-19 14:50:00,370.04,370.25,369.89,370.24,8130.0,351.9362,352.1359,351.7935,352.1264,8130.0
2021-04-19 15:00:00,370.17,370.19,369.66,369.69,9843.0,352.0598,352.0788,351.5748,351.6033,9843.0
2021-04-19 15:10:00,369.7,369.84,369.46,369.64,16479.0,351.6128,351.746,351.3845,351.5557,16479.0
2021-04-19 15:20:00,369.66,369.74,369.18,369.26,8619.0,351.5748,351.6508,351.1182,351.1943,8619.0
2021-04-19 15:30:00,369.24,369.52,369.12,369.28,18372.0,351.1753,351.4416,351.0612,351.2133,18372.0
2021-04-19 15:40:00,369.27,369.73,369.15,369.16,19633.0,351.2038,351.6413,351.0897,351.0992,19633.0
2021-04-19 15:50:00,369.08,369.72,368.72,369.56,65455.0,351.0231,351.6318,350.6807,351.4796,65455.0
2021-04-20 09:30:00,368.98,371.02,368.73,370.85,46360.0,350.928,352.8682,350.6903,352.7065,46360.0
2021-04-20 09:40:00,370.97,371.06,369.35,369.73,25043.0,352.8207,352.9063,351.2799,351.6413,25043.0
2021-04-20 09:50:00,369.67,371.1,369.67,370.79,22966.0,351.5843,352.9443,351.5843,352.6495,22966.0
2021-04-20 10:00:00,370.91,371.99,370.91,371.77,25148.0,352.7636,353.7908,352.7636,353.5815,25148.0
2021-04-20 10:10:00,371.66,371.77,370.91,371.22,21400.0,353.4769,353.5815,352.7636,353.0584,21400.0
2021-04-20 10:20:00,371.2,371.73,371.08,371.34,12593.0,353.0394,353.5435,352.9253,353.1726,12593.0
2021-04-20 10:30:00,371.38,371.85,371.13,371.62,25229.0,353.2106,353.6576,352.9728,353.4389,25229.0
2021-04-20 10:40:00,371.76,372.6,371.31,372.35,44505.0,353.572,354.3709,353.144,354.1332,44505.0
2021-04-20 10:50:00,372.34,372.65,372.01,372.49,32676.0,354.1236,354.4185,353.8098,354.2663,32676.0
2021-04-20 11:00:00,372.39,372.7,372.05,372.48,16621.0,354.1712,354.466,353.8478,354.2568,16621.0
2021-04-20 11:10:00,372.52,373.09,372.3,372.95,33297.0,354.2948,354.8369,354.0856,354.7038,33297.0
2021-04-20 11:20:00,372.96,373.74,372.87,373.37,31304.0,354.7133,355.4551,354.6277,355.1032,31304.0
2021-04-20 11:30:00,373.19,373.3,372.44,372.86,24762.0,354.9321,355.0367,354.2187,354.6182,24762.0
2021-04-20 11:40:00,372.95,373.36,372.77,373.36,15012.0,354.7038,355.0937,354.5326,355.0937,15012.0
2021-04-20 11:50:00,373.37,373.45,371.59,371.75,19318.0,355.1032,355.1793,353.4103,353.5625,19318.0
2021-04-20 12:00:00,371.75,372.78,371.75,372.74,34630.0,353.5625,354.5421,353.5625,354.5041,34630.0
2021-04-20 12:10:00,372.74,373.16,372.65,373.16,31830.0,354.5041,354.9035,354.4185,354.9035,31830.0
2021-04-20 12:20:00,373.15,373.44,373.0,373.05,17849.0,354.894,355.1698,354.7514,354.7989,17849.0
2021-04-20 12:30:00,373.0,373.61,372.86,373.61,37483.0,354.7514,355.3315,354.6182,355.3315,37483.0
2021-04-20 12:40:00,373.61,373.9,373.38,373.67,57477.0,355.3315,355.6073,355.1128,355.3886,57477.0
2021-04-20 12:50:00,373.67,374.8,373.57,374.66,80436.0,355.3886,356.4633,355.2935,356.3301,80436.0
2021-04-20 13:00:00,374.62,375.3,374.35,375.3,135850.0,356.2921,356.9388,356.0353,356.9388,135850.0
2021-04-20 13:10:00,375.23,375.36,374.3,374.39,64605.0,356.8722,356.9959,355.9877,356.0733,64605.0
2021-04-20 13:20:00,374.51,374.51,373.43,373.62,21485.0,356.1875,356.1875,355.1603,355.341,21485.0
2021-04-20 13:30:00,373.58,373.69,373.13,373.59,20527.0,355.303,355.4076,354.875,355.3125,20527.0
2021-04-20 13:40:00,373.43,373.63,373.14,373.55,17607.0,355.1603,355.3505,354.8845,355.2744,17607.0
2021-04-20 13:50:00,373.5,373.88,373.5,373.74,12783.0,355.2269,355.5883,355.2269,355.4551,12783.0
2021-04-20 14:00:00,373.61,374.2,373.22,373.35,51492.0,355.3315,355.8926,354.9606,355.0842,51492.0
2021-04-20 14:10:00,373.27,373.27,372.56,372.91,67523.0,355.0081,355.0081,354.3329,354.6658,67523.0
2021-04-20 14:20:00,372.96,372.96,372.02,372.31,24705.0,354.7133,354.7133,353.8193,354.0951,24705.0
2021-04-20 14:30:00,372.3,372.3,371.22,371.28,16153.0,354.0856,354.0856,353.0584,353.1155,16153.0
2021-04-20 14:40:00,371.31,371.47,370.92,371.26,24652.0,353.144,353.2962,352.7731,353.0965,24652.0
2021-04-20 14:50:00,371.24,371.55,370.88,371.03,19236.0,353.0775,353.3723,352.7351,352.8777,19236.0
2021-04-20 15:00:00,371.03,371.7,370.99,371.48,17290.0,352.8777,353.515,352.8397,353.3057,17290.0
2021-04-20 15:10:00,371.52,371.65,371.22,371.58,17233.0,353.3438,353.4674,353.0584,353.4008,17233.0
2021-04-20 15:20:00,371.5,371.73,371.43,371.6,14283.0,353.3247,353.5435,353.2582,353.4198,14283.0
2021-04-20 15:30:00,371.56,371.77,371.37,371.49,26563.0,353.3818,353.5815,353.2011,353.3152,26563.0
2021-04-20 15:40:00,371.51,371.87,371.45,371.6,34076.0,353.3342,353.6766,353.2772,353.4198,34076.0
2021-04-20 15:50:00,371.56,371.88,371.1,371.73,85985.0,353.3818,353.6861,352.9443,353.5435,85985.0
2021-04-21 09:30:00,371.33,373.58,371.33,372.8,54970.0,353.1631,355.303,353.1631,354.5611,54970.0
2021-04-21 09:40:00,372.78,373.33,371.58,372.07,20353.0,354.5421,355.0652,353.4008,353.8668,20353.0
2021-04-21 09:50:00,372.06,373.32,371.47,373.23,25117.0,353.8573,355.0557,353.2962,354.9701,25117.0
2021-04-21 10:00:00,373.32,373.36,372.29,372.69,17644.0,355.0557,355.0937,354.0761,354.4565,17644.0
2021-04-21 10:10:00,372.85,372.95,372.24,372.58,11639.0,354.6087,354.7038,354.0285,354.3519,11639.0
2021-04-21 10:20:00,372.41,373.5,372.13,372.81,14786.0,354.1902,355.2269,353.9239,354.5706,14786.0
2021-04-21 10:30:00,372.86,373.15,372.47,372.81,9789.0,354.6182,354.894,354.2473,354.5706,9789.0
2021-04-21 10:40:00,372.84,372.98,372.42,372.79,10410.0,354.5992,354.7323,354.1997,354.5516,10410.0
2021-04-21 10:50:00,372.74,372.74,372.0,372.24,10048.0,354.5041,354.5041,353.8003,354.0285,10048.0
2021-04-21 11:00:00,372.17,372.36,371.91,372.36,11231.0,353.962,354.1427,353.7147,354.1427,11231.0
2021-04-21 11:10:00,372.25,373.15,372.25,373.0,21921.0,354.038,354.894,354.038,354.7514,21921.0
2021-04-21 11:20:00,373.04,373.88,372.92,373.81,15360.0,354.7894,355.5883,354.6753,355.5217,15360.0
2021-04-21 11:30:00,373.92,374.43,373.62,374.43,23618.0,355.6263,356.1114,355.341,356.1114,23618.0
2021-04-21 11:40:00,374.35,374.4,373.57,373.81,10746.0,356.0353,356.0829,355.2935,355.5217,10746.0
2021-04-21 11:50:00,373.84,374.15,373.59,374.14,13788.0,355.5503,355.8451,355.3125,355.8356,13788.0
2021-04-21 12:00:00,374.15,374.15,373.6,373.78,8077.0,355.8451,355.8451,355.322,355.4932,8077.0
2021-04-21 12:10:00,373.77,373.88,373.6,373.87,8898.0,355.4837,355.5883,355.322,355.5788,8898.0
2021-04-21 12:20:00,373.88,373.88,373.02,373.1,29269.0,355.5883,355.5883,354.7704,354.8465,29269.0
2021-04-21 12:30:00,373.12,373.12,372.64,372.75,9356.0,354.8655,354.8655,354.409,354.5136,9356.0
2021-04-21 12:40:00,372.8,373.34,372.79,373.21,17435.0,354.5611,355.0747,354.5516,354.9511,17435.0
2021-04-21 12:50:00,373.19,373.66,373.18,373.5,12461.0,354.9321,355.3791,354.9225,355.2269,12461.0
2021-04-21 13:00:00,373.47,373.65,373.27,373.35,11458.0,355.1984,355.3695,355.0081,355.0842,11458.0
2021-04-21 13:10:00,373.48,374.01,373.47,373.85,7627.0,355.2079,355.7119,355.1984,355.5598,7627.0
2021-04-21 13:20:00,373.92,374.25,373.87,374.19,8806.0,355.6263,355.9402,355.5788,355.8831,8806.0
2021-04-21 13:30:00,374.23,374.4,373.97,374.0,21723.0,355.9212,356.0829,355.6739,355.7024,21723.0
2021-04-21 13:40:00,373.99,374.0,373.33,373.33,10261.0,355.6929,355.7024,355.0652,355.0652,10261.0
2021-04-21 13:50:00,373.34,373.47,373.16,373.23,10582.0,355.0747,355.1984,354.9035,354.9701,10582.0
2021-04-21 14:00:00,373.27,373.5,373.22,373.5,11231.0,355.0081,355.2269,354.9606,355.2269,11231.0
2021-04-21 14:10:00,373.52,373.53,373.2,373.28,15355.0,355.2459,355.2554,354.9416,355.0177,15355.0
2021-04-21 14:20:00,373.3,373.59,373.24,373.48,5902.0,355.0367,355.3125,354.9796,355.2079,5902.0
2021-04-21 14:30:00,373.66,373.89,373.59,373.63,10538.0,355.3791,355.5978,355.3125,355.3505,10538.0
2021-04-21 14:40:00,373.54,373.59,373.24,373.53,14604.0,355.2649,355.3125,354.9796,355.2554,14604.0
2021-04-21 14:50:00,373.49,374.0,373.42,374.0,9435.0,355.2174,355.7024,355.1508,355.7024,9435.0
2021-04-21 15:00:00,373.96,373.98,373.31,373.31,14042.0,355.6644,355.6834,355.0462,355.0462,14042.0
2021-04-21 15:10:00,373.32,373.6,373.27,373.41,9919.0,355.0557,355.322,355.0081,355.1413,9919.0
2021-04-21 15:20:00,373.41,373.78,373.41,373.66,17730.0,355.1413,355.4932,355.1413,355.3791,17730.0
2021-04-21 15:30:00,373.71,374.24,373.67,373.97,25538.0,355.4266,355.9307,355.3886,355.6739,25538.0
2021-04-21 15:40:00,373.98,374.1,373.81,373.89,21680.0,355.6834,355.7975,355.5217,355.5978,21680.0
2021-04-21 15:50:00,373.89,374.58,373.68,374.09,131695.0,355.5978,356.2541,355.3981,355.788,131695.0
2021-04-22 09:30:00,374.71,375.2,373.57,374.47,77149.0,356.3777,356.8437,355.2935,356.1494,77149.0
2021-04-22 09:40:00,374.57,374.72,374.02,374.66,21414.0,356.2445,356.3872,355.7214,356.3301,21414.0
2021-04-22 09:50:00,374.54,375.2,374.46,374.8,18078.0,356.216,356.8437,356.1399,356.4633,18078.0
2021-04-22 10:00:00,374.57,374.75,374.01,374.56,29639.0,356.2445,356.4157,355.7119,356.235,29639.0
2021-04-22 10:10:00,374.59,375.44,374.56,375.27,24963.0,356.2636,357.072,356.235,356.9103,24963.0
2021-04-22 10:20:00,375.25,375.26,374.87,375.01,16549.0,356.8913,356.9008,356.5299,356.663,16549.0
2021-04-22 10:30:00,375.07,375.27,374.49,374.69,27766.0,356.7201,356.9103,356.1685,356.3587,27766.0
2021-04-22 10:40:00,374.68,374.99,374.25,374.85,32481.0,356.3492,356.644,355.9402,356.5108,32481.0
2021-04-22 10:50:00,374.8,375.01,374.35,374.46,34664.0,356.4633,356.663,356.0353,356.1399,34664.0
2021-04-22 11:00:00,374.5,374.63,374.21,374.44,24536.0,356.178,356.3016,355.9022,356.1209,24536.0
2021-04-22 11:10:00,374.34,374.57,374.1,374.32,15207.0,356.0258,356.2445,355.7975,356.0068,15207.0
2021-04-22 11:20:00,374.37,374.45,373.84,373.85,22413.0,356.0543,356.1304,355.5503,355.5598,22413.0
2021-04-22 11:30:00,373.89,374.0,373.46,373.52,14516.0,355.5978,355.7024,355.1888,355.2459,14516.0
2021-04-22 11:40:00,373.62,373.62,373.15,373.6,9310.0,355.341,355.341,354.894,355.322,9310.0
2021-04-22 11:50:00,373.6,373.9,373.6,373.9,10199.0,355.322,355.6073,355.322,355.6073,10199.0
2021-04-22 12:00:00,373.93,374.02,373.04,373.06,24406.0,355.6359,355.7214,354.7894,354.8084,24406.0
2021-04-22 12:10:00,373.11,373.46,372.97,373.12,17105.0,354.856,355.1888,354.7228,354.8655,17105.0
2021-04-22 12:20:00,373.14,373.18,372.89,373.13,16022.0,354.8845,354.9225,354.6467,354.875,16022.0
2021-04-22 12:30:00,373.18,373.24,373.01,373.11,8086.0,354.9225,354.9796,354.7609,354.856,8086.0
2021-04-22 12:40:00,373.14,373.2,372.98,373.01,11298.0,354.8845,354.9416,354.7323,354.7609,11298.0
2021-04-22 12:50:00,373.07,373.19,372.94,373.19,12592.0,354.8179,354.9321,354.6943,354.9321,12592.0
2021-04-22 13:00:00,373.14,373.22,372.5,372.99,68611.0,354.8845,354.9606,354.2758,354.7418,68611.0
2021-04-22 13:10:00,372.93,373.02,371.18,371.43,47928.0,354.6848,354.7704,353.0204,353.2582,47928.0
2021-04-22 13:20:00,371.31,372.3,371.28,372.06,22442.0,353.144,354.0856,353.1155,353.8573,22442.0
2021-04-22 13:30:00,372.1,372.19,371.64,371.77,10040.0,353.8954,353.981,353.4579,353.5815,10040.0
2021-04-22 13:40:00,371.6,371.6,370.38,370.57,17734.0,353.4198,353.4198,352.2595,352.4402,17734.0
2021-04-22 13:50:00,370.57,370.76,370.03,370.42,18358.0,352.4402,352.6209,351.9267,352.2976,18358.0
2021-04-22 14:00:00,370.29,370.71,370.03,370.6,19944.0,352.1739,352.5734,351.9267,352.4688,19944.0
2021-04-22 14:10:00,370.51,370.74,370.27,370.62,18765.0,352.3832,352.6019,352.1549,352.4878,18765.0
2021-04-22 14:20:00,370.63,371.4,370.5,371.4,16361.0,352.4973,353.2296,352.3737,353.2296,16361.0
2021-04-22 14:30:00,371.35,371.52,371.18,371.34,14340.0,353.1821,353.3438,353.0204,353.1726,14340.0
2021-04-22 14:40:00,371.29,371.67,371.25,371.45,11603.0,353.125,353.4864,353.087,353.2772,11603.0
2021-04-22 14:50:00,371.49,371.68,371.22,371.28,13057.0,353.3152,353.4959,353.0584,353.1155,13057.0
2021-04-22 15:00:00,371.18,371.48,370.92,370.99,10971.0,353.0204,353.3057,352.7731,352.8397,10971.0
2021-04-22 15:10:00,371.0,371.3,370.98,371.3,14938.0,352.8492,353.1345,352.8302,353.1345,14938.0
2021-04-22 15:20:00,371.25,371.37,370.91,371.16,14403.0,353.087,353.2011,352.7636,353.0014,14403.0
2021-04-22 15:30:00,371.16,371.49,371.14,371.29,16564.0,353.0014,353.3152,352.9823,353.125,16564.0
2021-04-22 15:40:00,371.29,371.97,371.23,371.6,25875.0,353.125,353.7717,353.0679,353.4198,25875.0
2021-04-22 15:50:00,371.64,371.78,370.67,371.28,106759.0,353.4579,353.591,352.5353,353.1155,106759.0
2021-04-23 09:30:00,371.26,372.72,370.83,370.88,37974.0,353.0965,354.485,352.6875,352.7351,37974.0
2021-04-23 09:40:00,370.84,371.75,370.41,371.61,16798.0,352.697,353.5625,352.2881,353.4294,16798.0
2021-04-23 09:50:00,371.62,372.62,371.62,372.26,13091.0,353.4389,354.3899,353.4389,354.0476,13091.0
2021-04-23 10:00:00,372.21,372.5,371.68,371.78,15515.0,354.0,354.2758,353.4959,353.591,15515.0
2021-04-23 10:10:00,371.85,371.96,371.37,371.71,16634.0,353.6576,353.7622,353.2011,353.5245,16634.0
2021-04-23 10:20:00,371.55,371.65,371.22,371.41,9894.0,353.3723,353.4674,353.0584,353.2391,9894.0
2021-04-23 10:30:00,371.42,372.57,371.38,372.49,19209.0,353.2487,354.3424,353.2106,354.2663,19209.0
2021-04-23 10:40:00,372.44,372.89,372.42,372.63,21810.0,354.2187,354.6467,354.1997,354.3995,21810.0
2021-04-23 10:50:00,372.63,373.53,372.63,373.5,10405.0,354.3995,355.2554,354.3995,355.2269,10405.0
2021-04-23 11:00:00,373.59,373.59,372.98,373.28,10391.0,355.3125,355.3125,354.7323,355.0177,10391.0
2021-04-23 11:10:00,373.32,373.77,373.18,373.62,17153.0,355.0557,355.4837,354.9225,355.341,17153.0
2021-04-23 11:20:00,373.56,374.34,373.39,374.11,21548.0,355.284,356.0258,355.1223,355.807,21548.0
2021-04-23 11:30:00,374.28,374.44,374.14,374.33,12955.0,355.9687,356.1209,355.8356,356.0163,12955.0
2021-04-23 11:40:00,374.48,374.65,374.35,374.65,15495.0,356.1589,356.3206,356.0353,356.3206,15495.0
2021-04-23 11:50:00,374.66,374.66,374.33,374.39,9325.0,356.3301,356.3301,356.0163,356.0733,9325.0
2021-04-23 12:00:00,374.42,374.81,374.39,374.62,13495.0,356.1019,356.4728,356.0733,356.2921,13495.0
2021-04-23 12:10:00,374.48,374.49,374.08,374.33,11525.0,356.1589,356.1685,355.7785,356.0163,11525.0
2021-04-23 12:20:00,374.3,374.57,374.21,374.46,10660.0,355.9877,356.2445,355.9022,356.1399,10660.0
2021-04-23 12:30:00,374.47,374.77,374.38,374.39,11892.0,356.1494,356.4348,356.0638,356.0733,11892.0
2021-04-23 12:40:00,374.44,374.76,374.14,374.7,10712.0,356.1209,356.4252,355.8356,356.3682,10712.0
2021-04-23 12:50:00,374.66,374.83,374.26,374.35,16490.0,356.3301,356.4918,355.9497,356.0353,16490.0
2021-04-23 13:00:00,374.31,374.34,373.99,373.99,7934.0,355.9973,356.0258,355.6929,355.6929,7934.0
2021-04-23 13:10:00,374.0,374.03,373.72,373.87,11270.0,355.7024,355.731,355.4361,355.5788,11270.0
2021-04-23 13:20:00,373.83,373.95,373.75,373.77,4525.0,355.5407,355.6549,355.4647,355.4837,4525.0
2021-04-23 13:30:00,373.8,374.03,373.73,373.95,5928.0,355.5122,355.731,355.4456,355.6549,5928.0
2021-04-23 13:40:00,374.0,374.25,373.99,374.15,6650.0,355.7024,355.9402,355.6929,355.8451,6650.0
2021-04-23 13:50:00,374.11,374.11,373.74,373.81,8258.0,355.807,355.807,355.4551,355.5217,8258.0
2021-04-23 14:00:00,373.88,374.16,373.78,374.07,5417.0,355.5883,355.8546,355.4932,355.769,5417.0
2021-04-23 14:10:00,374.06,374.11,373.74,373.76,5714.0,355.7595,355.807,355.4551,355.4742,5714.0
2021-04-23 14:20:00,373.62,373.86,373.62,373.8,10799.0,355.341,355.5693,355.341,355.5122,10799.0
2021-04-23 14:30:00,373.8,373.94,373.6,373.65,9741.0,355.5122,355.6454,355.322,355.3695,9741.0
2021-04-23 14:40:00,373.68,374.01,373.57,374.01,8509.0,355.3981,355.7119,355.2935,355.7119,8509.0
2021-04-23 14:50:00,373.93,374.3,373.88,374.11,7763.0,355.6359,355.9877,355.5883,355.807,7763.0
2021-04-23 15:00:00,374.21,374.45,374.13,374.37,12509.0,355.9022,356.1304,355.8261,356.0543,12509.0
2021-04-23 15:10:00,374.32,374.54,374.2,374.44,10660.0,356.0068,356.216,355.8926,356.1209,10660.0
2021-04-23 15:20:00,374.37,374.65,374.36,374.47,14163.0,356.0543,356.3206,356.0448,356.1494,14163.0
2021-04-23 15:30:00,374.55,374.85,374.45,374.67,16301.0,356.2255,356.5108,356.1304,356.3396,16301.0
2021-04-23 15:40:00,374.7,374.75,374.12,374.25,26489.0,356.3682,356.4157,355.8166,355.9402,26489.0
2021-04-23 15:50:00,374.3,374.5,373.24,373.27,93124.0,355.9877,356.178,354.9796,355.0081,93124.0
2021-04-26 09:30:00,373.9,373.9,370.88,371.85,74701.0,355.6073,355.6073,352.7351,353.6576,74701.0
2021-04-26 09:40:00,371.89,371.89,369.46,369.58,43001.0,353.6957,353.6957,351.3845,351.4987,43001.0
2021-04-26 09:50:00,369.63,370.15,369.2,369.51,39292.0,351.5462,352.0408,351.1373,351.4321,39292.0
2021-04-26 10:00:00,369.6,369.74,368.74,369.06,35967.0,351.5177,351.6508,350.6998,351.0041,35967.0
2021-04-26 10:10:00,369.0,369.96,369.0,369.86,21728.0,350.947,351.8601,350.947,351.765,21728.0
2021-04-26 10:20:00,369.85,370.21,369.52,369.71,27481.0,351.7555,352.0978,351.4416,351.6223,27481.0
2021-04-26 10:30:00,369.7,370.01,369.51,370.0,14947.0,351.6128,351.9076,351.4321,351.8981,14947.0
2021-04-26 10:40:00,369.93,370.05,369.51,369.7,16444.0,351.8315,351.9457,351.4321,351.6128,16444.0
2021-04-26 10:50:00,369.82,369.82,369.37,369.63,57202.0,351.7269,351.7269,351.2989,351.5462,57202.0
2021-04-26 11:00:00,369.58,370.06,369.58,369.8,15241.0,351.4987,351.9552,351.4987,351.7079,15241.0
2021-04-26 11:10:00,369.7,370.37,369.69,370.05,20000.0,351.6128,352.25,351.6033,351.9457,20000.0
2021-04-26 11:20:00,370.06,370.52,370.04,370.06,13202.0,351.9552,352.3927,351.9362,351.9552,13202.0
2021-04-26 11:30:00,370.04,370.05,369.43,369.68,13316.0,351.9362,351.9457,351.356,351.5938,13316.0
2021-04-26 11:40:00,369.64,369.96,369.64,369.8,6165.0,351.5557,351.8601,351.5557,351.7079,6165.0
2021-04-26 11:50:00,369.83,370.05,369.6,369.6,12087.0,351.7364,351.9457,351.5177,351.5177,12087.0
2021-04-26 12:00:00,369.6,369.65,368.96,369.0,24772.0,351.5177,351.5652,350.909,350.947,24772.0
2021-04-26 12:10:00,369.0,369.37,369.0,369.1,13703.0,350.947,351.2989,350.947,351.0422,13703.0
2021-04-26 12:20:00,369.1,369.39,368.93,368.96,14986.0,351.0422,351.318,350.8805,350.909,14986.0
2021-04-26 12:30:00,368.98,369.35,368.98,369.2,9358.0,350.928,351.2799,350.928,351.1373,9358.0
2021-04-26 12:40:00,369.22,369.63,369.22,369.44,14023.0,351.1563,351.5462,351.1563,351.3655,14023.0
2021-04-26 12:50:00,369.41,369.41,369.03,369.05,12781.0,351.337,351.337,350.9756,350.9946,12781.0
2021-04-26 13:00:00,369.06,369.22,368.8,369.04,19600.0,351.0041,351.1563,350.7568,350.9851,19600.0
2021-04-26 13:10:00,368.99,369.04,368.62,368.64,15940.0,350.9375,350.9851,350.5856,350.6047,15940.0
2021-04-26 13:20:00,368.63,368.8,368.38,368.59,20287.0,350.5951,350.7568,350.3574,350.5571,20287.0
2021-04-26 13:30:00,368.65,368.95,368.32,368.88,25153.0,350.6142,350.8995,350.3003,350.8329,25153.0
2021-04-26 13:40:00,368.84,369.02,368.8,368.9,15220.0,350.7949,350.9661,350.7568,350.8519,15220.0
2021-04-26 13:50:00,368.93,369.46,368.92,369.37,33623.0,350.8805,351.3845,350.871,351.2989,33623.0
2021-04-26 14:00:00,369.29,369.34,368.8,368.86,18798.0,351.2229,351.2704,350.7568,350.8139,18798.0
2021-04-26 14:10:00,368.86,369.28,368.73,369.28,17511.0,350.8139,351.2133,350.6903,351.2133,17511.0
2021-04-26 14:20:00,369.24,369.46,369.18,369.28,13332.0,351.1753,351.3845,351.1182,351.2133,13332.0
2021-04-26 14:30:00,369.29,369.59,369.28,369.39,16993.0,351.2229,351.5082,351.2133,351.318,16993.0
2021-04-26 14:40:00,369.37,369.49,369.31,369.48,10538.0,351.2989,351.4131,351.2419,351.4036,10538.0
2021-04-26 14:50:00,369.49,369.49,368.87,369.04,15531.0,351.4131,351.4131,350.8234,350.9851,15531.0
2021-04-26 15:00:00,369.19,369.37,369.04,369.05,23235.0,351.1278,351.2989,350.9851,350.9946,23235.0
2021-04-26 15:10:00,369.01,369.12,368.75,368.75,14886.0,350.9566,351.0612,350.7093,350.7093,14886.0
2021-04-26 15:20:00,368.81,368.96,368.38,368.41,28819.0,350.7663,350.909,350.3574,350.3859,28819.0
2021-04-26 15:30:00,368.37,369.01,368.22,368.83,39840.0,350.3479,350.9566,350.2052,350.7854,39840.0
2021-04-26 15:40:00,368.9,369.13,368.48,368.48,60187.0,350.8519,351.0707,350.4525,350.4525,60187.0
2021-04-26 15:50:00,368.49,369.0,368.21,368.5,146555.0,350.462,350.947,350.1957,350.4715,146555.0
2021-04-27 09:30:00,368.46,368.46,365.75,365.97,107275.0,350.4335,350.4335,347.856,348.0653,107275.0
2021-04-27 09:40:00,365.96,368.3,365.29,367.83,51813.0,348.0558,350.2813,347.4186,349.8343,51813.0
2021-04-27 09:50:00,367.77,368.06,367.25,367.59,32840.0,349.7772,350.053,349.2827,349.606,32840.0
2021-04-27 10:00:00,367.57,368.35,367.3,368.04,22420.0,349.587,350.3288,349.3302,350.034,22420.0
2021-04-27 10:10:00,368.12,368.68,367.69,368.46,23476.0,350.1101,350.6427,349.7011,350.4335,23476.0
2021-04-27 10:20:00,368.59,369.12,368.46,368.77,20337.0,350.5571,351.0612,350.4335,350.7283,20337.0
2021-04-27 10:30:00,368.71,369.17,368.49,368.92,36461.0,350.6712,351.1087,350.462,350.871,36461.0
2021-04-27 10:40:00,368.84,369.37,368.5,369.31,18597.0,350.7949,351.2989,350.4715,351.2419,18597.0
2021-04-27 10:50:00,369.15,369.26,368.85,369.23,12271.0,351.0897,351.1943,350.8044,351.1658,12271.0
2021-04-27 11:00:00,369.15,369.15,368.18,368.34,28636.0,351.0897,351.0897,350.1672,350.3193,28636.0
2021-04-27 11:10:00,368.19,368.83,368.09,368.65,12028.0,350.1767,350.7854,350.0816,350.6142,12028.0
2021-04-27 11:20:00,368.63,368.95,368.5,368.91,7713.0,350.5951,350.8995,350.4715,350.8614,7713.0
2021-04-27 11:30:00,368.91,369.2,368.48,368.74,8835.0,350.8614,351.1373,350.4525,350.6998,8835.0
2021-04-27 11:40:00,368.74,368.84,368.33,368.54,8482.0,350.6998,350.7949,350.3098,350.5096,8482.0
2021-04-27 11:50:00,368.67,369.33,368.42,369.18,12323.0,350.6332,351.2609,350.3954,351.1182,12323.0
2021-04-27 12:00:00,369.15,369.68,369.14,369.68,10714.0,351.0897,351.5938,351.0802,351.5938,10714.0
2021-04-27 12:10:00,369.64,369.66,369.31,369.48,10245.0,351.5557,351.5748,351.2419,351.4036,10245.0
2021-04-27 12:20:00,369.51,369.75,369.31,369.72,18828.0,351.4321,351.6604,351.2419,351.6318,18828.0
2021-04-27 12:30:00,369.63,370.4,369.6,370.33,13923.0,351.5462,352.2786,351.5177,352.212,13923.0
2021-04-27 12:40:00,370.38,370.5,370.13,370.13,22287.0,352.2595,352.3737,352.0218,352.0218,22287.0
2021-04-27 12:50:00,370.1,370.14,369.88,369.92,13422.0,351.9932,352.0313,351.784,351.822,13422.0
2021-04-27 13:00:00,369.99,370.16,369.57,369.61,22738.0,351.8886,352.0503,351.4892,351.5272,22738.0
2021-04-27 13:10:00,369.61,370.29,369.61,370.19,7318.0,351.5272,352.1739,351.5272,352.0788,7318.0
2021-04-27 13:20:00,370.12,370.22,369.89,369.99,10001.0,352.0123,352.1074,351.7935,351.8886,10001.0
2021-04-27 13:30:00,370.05,370.4,370.04,370.25,14212.0,351.9457,352.2786,351.9362,352.1359,14212.0
2021-04-27 13:40:00,370.24,370.53,370.18,370.44,25446.0,352.1264,352.4022,352.0693,352.3166,25446.0
2021-04-27 13:50:00,370.43,370.51,370.17,370.17,40774.0,352.3071,352.3832,352.0598,352.0598,40774.0
2021-04-27 14:00:00,370.1,370.51,369.91,370.51,12212.0,351.9932,352.3832,351.8125,352.3832,12212.0
2021-04-27 14:10:00,370.59,370.64,370.26,370.5,10784.0,352.4593,352.5068,352.1454,352.3737,10784.0
2021-04-27 14:20:00,370.54,370.64,370.03,370.09,14498.0,352.4117,352.5068,351.9267,351.9837,14498.0
2021-04-27 14:30:00,370.04,370.11,369.85,370.11,8712.0,351.9362,352.0027,351.7555,352.0027,8712.0
2021-04-27 14:40:00,370.28,370.48,370.09,370.25,9667.0,352.1644,352.3546,351.9837,352.1359,9667.0
2021-04-27 14:50:00,370.21,370.94,370.21,370.85,34314.0,352.0978,352.7921,352.0978,352.7065,34314.0
2021-04-27 15:00:00,370.87,370.96,370.21,370.21,24381.0,352.7256,352.8112,352.0978,352.0978,24381.0
2021-04-27 15:10:00,370.2,370.62,370.02,370.62,16384.0,352.0883,352.4878,351.9171,352.4878,16384.0
2021-04-27 15:20:00,370.6,370.82,370.17,370.58,16667.0,352.4688,352.678,352.0598,352.4497,16667.0
2021-04-27 15:30:00,370.58,370.81,370.35,370.76,19780.0,352.4497,352.6685,352.231,352.6209,19780.0
2021-04-27 15:40:00,370.76,370.9,370.44,370.78,24652.0,352.6209,352.7541,352.3166,352.64,24652.0
2021-04-27 15:50:00,370.74,370.81,369.99,370.21,110644.0,352.6019,352.6685,351.8886,352.0978,110644.0
2021-04-28 09:30:00,369.29,369.69,368.18,368.4,45965.0,351.2229,351.6033,350.1672,350.3764,45965.0
2021-04-28 09:40:00,368.48,369.71,368.35,369.58,26726.0,350.4525,351.6223,350.3288,351.4987,26726.0
2021-04-28 09:50:00,369.59,370.16,369.49,369.82,15837.0,351.5082,352.0503,351.4131,351.7269,15837.0
2021-04-28 10:00:00,369.81,369.81,368.91,369.02,18606.0,351.7174,351.7174,350.8614,350.9661,18606.0
2021-04-28 10:10:00,369.13,369.24,368.61,368.7,12586.0,351.0707,351.1753,350.5761,350.6617,12586.0
2021-04-28 10:20:00,368.65,369.08,368.42,369.08,15638.0,350.6142,351.0231,350.3954,351.0231,15638.0
2021-04-28 10:30:00,369.11,369.38,369.03,369.14,9866.0,351.0517,351.3085,350.9756,351.0802,9866.0
2021-04-28 10:40:00,369.07,369.09,368.39,368.89,9659.0,351.0136,351.0326,350.3669,350.8424,9659.0
2021-04-28 10:50:00,368.92,369.33,368.92,369.23,10575.0,350.871,351.2609,350.871,351.1658,10575.0
2021-04-28 11:00:00,369.19,369.4,369.11,369.25,8763.0,351.1278,351.3275,351.0517,351.1848,8763.0
2021-04-28 11:10:00,369.22,369.73,369.22,369.71,9759.0,351.1563,351.6413,351.1563,351.6223,9759.0
2021-04-28 11:20:00,369.8,370.25,369.73,369.85,14590.0,351.7079,352.1359,351.6413,351.7555,14590.0
2021-04-28 11:30:00,369.77,369.85,369.08,369.27,11073.0,351.6794,351.7555,351.0231,351.2038,11073.0
2021-04-28 11:40:00,369.29,369.42,368.88,368.88,13352.0,351.2229,351.3465,350.8329,350.8329,13352.0
2021-04-28 11:50:00,368.94,369.0,368.6,368.97,15809.0,350.89,350.947,350.5666,350.9185,15809.0
2021-04-28 12:00:00,368.91,369.23,368.78,369.14,10920.0,350.8614,351.1658,350.7378,351.0802,10920.0
2021-04-28 12:10:00,369.27,369.74,369.24,369.63,10649.0,351.2038,351.6508,351.1753,351.5462,10649.0
2021-04-28 12:20:00,369.57,369.61,369.36,369.39,4311.0,351.4892,351.5272,351.2894,351.318,4311.0
2021-04-28 12:30:00,369.26,369.39,369.04,369.04,3508.0,351.1943,351.318,350.9851,350.9851,3508.0
2021-04-28 12:40:00,369.17,369.41,369.17,369.36,4074.0,351.1087,351.337,351.1087,351.2894,4074.0
2021-04-28 12:50:00,369.32,369.47,369.27,369.27,5894.0,351.2514,351.3941,351.2038,351.2038,5894.0
2021-04-28 13:00:00,369.32,369.37,368.96,369.0,4388.0,351.2514,351.2989,350.909,350.947,4388.0
2021-04-28 13:10:00,369.05,369.09,368.87,368.89,4231.0,350.9946,351.0326,350.8234,350.8424,4231.0
2021-04-28 13:20:00,368.93,369.38,368.8,369.38,6942.0,350.8805,351.3085,350.7568,351.3085,6942.0
2021-04-28 13:30:00,369.27,369.33,369.11,369.21,5604.0,351.2038,351.2609,351.0517,351.1468,5604.0
2021-04-28 13:40:00,369.14,369.31,369.01,369.13,5802.0,351.0802,351.2419,350.9566,351.0707,5802.0
2021-04-28 13:50:00,369.06,369.07,368.78,368.84,7101.0,351.0041,351.0136,350.7378,350.7949,7101.0
2021-04-28 14:00:00,368.93,369.79,368.7,369.27,11911.0,350.8805,351.6984,350.6617,351.2038,11911.0
2021-04-28 14:10:00,369.2,369.21,368.64,369.05,12415.0,351.1373,351.1468,350.6047,350.9946,12415.0
2021-04-28 14:20:00,369.09,369.79,369.07,369.56,20305.0,351.0326,351.6984,351.0136,351.4796,20305.0
2021-04-28 14:30:00,369.73,370.28,369.42,370.28,16095.0,351.6413,352.1644,351.3465,352.1644,16095.0
2021-04-28 14:40:00,370.28,370.5,369.97,370.04,13085.0,352.1644,352.3737,351.8696,351.9362,13085.0
2021-04-28 14:50:00,369.92,370.2,369.86,370.04,9541.0,351.822,352.0883,351.765,351.9362,9541.0
2021-04-28 15:00:00,369.94,370.07,369.49,369.66,9417.0,351.8411,351.9647,351.4131,351.5748,9417.0
2021-04-28 15:10:00,369.62,369.65,368.7,369.26,12510.0,351.5367,351.5652,350.6617,351.1943,12510.0
2021-04-28 15:20:00,369.15,369.65,369.15,369.6,11531.0,351.0897,351.5652,351.0897,351.5177,11531.0
2021-04-28 15:30:00,369.55,369.83,369.38,369.6,10911.0,351.4701,351.7364,351.3085,351.5177,10911.0
2021-04-28 15:40:00,369.6,369.8,369.53,369.58,13546.0,351.5177,351.7079,351.4511,351.4987,13546.0
2021-04-28 15:50:00,369.58,369.98,369.27,369.62,89472.0,351.4987,351.8791,351.2038,351.5367,89472.0
2021-04-29 09:30:00,368.48,371.37,368.3,371.1,56494.0,351.1937,353.9481,351.0221,353.6907,56494.0
2021-04-29 09:40:00,371.24,371.97,370.73,371.72,29205.0,353.8242,354.5199,353.3381,354.2817,29205.0
2021-04-29 09:50:00,371.72,372.25,371.21,371.44,37248.0,354.2817,354.7868,353.7956,354.0148,37248.0
2021-04-29 10:00:00,371.36,371.64,370.86,371.28,26456.0,353.9386,354.2054,353.462,353.8623,26456.0
2021-04-29 10:10:00,371.34,371.58,370.8,370.9,20047.0,353.9195,354.1482,353.4048,353.5001,20047.0
2021-04-29 10:20:00,370.88,370.92,370.3,370.65,12144.0,353.4811,353.5192,352.9283,353.2619,12144.0
2021-04-29 10:30:00,370.72,371.1,370.37,371.1,19605.0,353.3286,353.6907,352.995,353.6907,19605.0
2021-04-29 10:40:00,371.15,371.97,371.01,371.75,21120.0,353.7384,354.5199,353.605,354.3103,21120.0
2021-04-29 10:50:00,371.66,372.05,371.41,371.89,30786.0,354.2245,354.5962,353.9862,354.4437,30786.0
2021-04-29 11:00:00,371.72,372.07,371.54,371.9,10059.0,354.2817,354.6152,354.1101,354.4532,10059.0
2021-04-29 11:10:00,371.91,372.02,371.5,371.99,10015.0,354.4627,354.5676,354.072,354.539,10015.0
2021-04-29 11:20:00,371.94,372.2,371.87,372.1,16635.0,354.4913,354.7391,354.4246,354.6438,16635.0
2021-04-29 11:30:00,372.01,372.35,371.85,372.33,17881.0,354.5581,354.8821,354.4056,354.863,17881.0
2021-04-29 11:40:00,372.35,372.42,371.99,372.37,12210.0,354.8821,354.9488,354.539,354.9012,12210.0
2021-04-29 11:50:00,372.26,372.44,371.87,372.05,19890.0,354.7963,354.9679,354.4246,354.5962,19890.0
2021-04-29 12:00:00,372.02,372.39,371.68,371.93,10947.0,354.5676,354.9202,354.2435,354.4818,10947.0
2021-04-29 12:10:00,371.88,372.33,371.86,372.29,15197.0,354.4342,354.863,354.4151,354.8249,15197.0
2021-04-29 12:20:00,372.23,372.3,371.95,372.15,14753.0,354.7677,354.8345,354.5009,354.6915,14753.0
2021-04-29 12:30:00,372.07,372.72,372.05,372.64,33429.0,354.6152,355.2347,354.5962,355.1585,33429.0
2021-04-29 12:40:00,372.66,372.91,372.4,372.5,23141.0,355.1776,355.4158,354.9298,355.0251,23141.0
2021-04-29 12:50:00,372.41,372.82,372.38,372.82,25117.0,354.9393,355.3301,354.9107,355.3301,25117.0
2021-04-29 13:00:00,372.85,373.25,372.76,373.2,37257.0,355.3587,355.7399,355.2729,355.6922,37257.0
2021-04-29 13:10:00,373.2,373.45,373.07,373.39,19086.0,355.6922,355.9305,355.5683,355.8733,19086.0
2021-04-29 13:20:00,373.39,373.55,373.02,373.5,16178.0,355.8733,356.0258,355.5207,355.9782,16178.0
2021-04-29 13:30:00,373.37,373.49,373.03,373.12,17691.0,355.8543,355.9686,355.5302,355.616,17691.0
2021-04-29 13:40:00,373.13,373.35,373.05,373.35,10434.0,355.6255,355.8352,355.5493,355.8352,10434.0
2021-04-29 13:50:00,373.3,373.37,373.09,373.2,14791.0,355.7875,355.8543,355.5874,355.6922,14791.0
2021-04-29 14:00:00,373.21,373.62,373.12,373.28,15005.0,355.7018,356.0925,355.616,355.7685,15005.0
2021-04-29 14:10:00,373.29,373.85,373.28,373.83,12330.0,355.778,356.3117,355.7685,356.2927,12330.0
2021-04-29 14:20:00,373.81,374.08,373.73,374.08,33022.0,356.2736,356.5309,356.1974,356.5309,33022.0
2021-04-29 14:30:00,374.09,374.57,374.09,374.47,15739.0,356.5405,356.998,356.5405,356.9027,15739.0
2021-04-29 14:40:00,374.49,374.71,374.31,374.35,18815.0,356.9217,357.1314,356.7502,356.7883,18815.0
2021-04-29 14:50:00,374.43,374.57,373.93,374.02,17291.0,356.8645,356.998,356.388,356.4738,17291.0
2021-04-29 15:00:00,374.03,374.19,373.85,373.99,22803.0,356.4833,356.6358,356.3117,356.4452,22803.0
2021-04-29 15:10:00,374.01,374.28,373.82,373.92,26298.0,356.4642,356.7216,356.2831,356.3785,26298.0
2021-04-29 15:20:00,373.91,374.07,373.59,373.72,24464.0,356.3689,356.5214,356.0639,356.1878,24464.0
2021-04-29 15:30:00,373.72,373.97,373.56,373.56,25139.0,356.1878,356.4261,356.0353,356.0353,25139.0
2021-04-29 15:40:00,373.55,373.95,373.46,373.84,36592.0,356.0258,356.407,355.94,356.3022,36592.0
2021-04-29 15:50:00,373.75,373.75,373.36,373.73,77854.0,356.2164,356.2164,355.8447,356.1974,77854.0
2021-04-30 09:30:00,372.65,373.37,372.0,372.94,37291.0,355.168,355.8543,354.5485,355.4444,37291.0
2021-04-30 09:40:00,373.07,373.4,371.59,371.59,20207.0,355.5683,355.8828,354.1578,354.1578,20207.0
2021-04-30 09:50:00,371.58,372.07,371.33,371.66,17268.0,354.1482,354.6152,353.91,354.2245,17268.0
2021-04-30 10:00:00,371.6,371.96,371.37,371.6,15722.0,354.1673,354.5104,353.9481,354.1673,15722.0
2021-04-30 10:10:00,371.65,372.31,371.53,372.18,11884.0,354.2149,354.844,354.1006,354.7201,11884.0
2021-04-30 10:20:00,372.26,373.19,372.01,373.16,21818.0,354.7963,355.6827,354.5581,355.6541,21818.0
2021-04-30 10:30:00,373.2,373.35,372.6,372.77,16228.0,355.6922,355.8352,355.1204,355.2824,16228.0
2021-04-30 10:40:00,372.94,373.07,372.59,372.92,5304.0,355.4444,355.5683,355.1108,355.4254,5304.0
2021-04-30 10:50:00,372.84,373.06,372.64,372.67,8207.0,355.3491,355.5588,355.1585,355.1871,8207.0
2021-04-30 11:00:00,372.68,372.68,372.22,372.3,9747.0,355.1966,355.1966,354.7582,354.8345,9747.0
2021-04-30 11:10:00,372.22,372.45,371.84,371.84,9531.0,354.7582,354.9774,354.396,354.396,9531.0
2021-04-30 11:20:00,371.85,372.06,371.34,371.61,17125.0,354.4056,354.6057,353.9195,354.1768,17125.0
2021-04-30 11:30:00,371.61,372.14,371.43,371.99,10196.0,354.1768,354.682,354.0053,354.539,10196.0
2021-04-30 11:40:00,371.96,372.6,371.96,372.54,5550.0,354.5104,355.1204,354.5104,355.0632,5550.0
2021-04-30 11:50:00,372.53,372.73,372.31,372.62,9482.0,355.0537,355.2443,354.844,355.1394,9482.0
2021-04-30 12:00:00,372.67,373.17,372.6,373.07,12542.0,355.1871,355.6636,355.1204,355.5683,12542.0
2021-04-30 12:10:00,373.01,373.23,372.62,372.74,15696.0,355.5111,355.7208,355.1394,355.2538,15696.0
2021-04-30 12:20:00,372.8,373.11,372.72,373.1,8504.0,355.311,355.6065,355.2347,355.5969,8504.0
2021-04-30 12:30:00,373.09,373.27,372.94,373.07,12240.0,355.5874,355.7589,355.4444,355.5683,12240.0
2021-04-30 12:40:00,373.07,373.5,373.05,373.4,8867.0,355.5683,355.9782,355.5493,355.8828,8867.0
2021-04-30 12:50:00,373.31,373.4,373.16,373.33,4771.0,355.7971,355.8828,355.6541,355.8161,4771.0
2021-04-30 13:00:00,373.34,373.38,373.19,373.27,6724.0,355.8257,355.8638,355.6827,355.7589,6724.0
2021-04-30 13:10:00,373.28,373.4,373.12,373.23,10810.0,355.7685,355.8828,355.616,355.7208,10810.0
2021-04-30 13:20:00,373.23,373.45,373.15,373.43,7443.0,355.7208,355.9305,355.6446,355.9114,7443.0
2021-04-30 13:30:00,373.39,373.64,373.35,373.56,10917.0,355.8733,356.1116,355.8352,356.0353,10917.0
2021-04-30 13:40:00,373.56,373.75,373.54,373.6,10149.0,356.0353,356.2164,356.0163,356.0735,10149.0
2021-04-30 13:50:00,373.56,373.58,372.9,373.15,18334.0,356.0353,356.0544,355.4063,355.6446,18334.0
2021-04-30 14:00:00,373.23,373.4,372.95,373.09,13332.0,355.7208,355.8828,355.454,355.5874,13332.0
2021-04-30 14:10:00,373.04,373.39,373.03,373.39,12160.0,355.5397,355.8733,355.5302,355.8733,12160.0
2021-04-30 14:20:00,373.32,373.73,373.15,373.6,9400.0,355.8066,356.1974,355.6446,356.0735,9400.0
2021-04-30 14:30:00,373.62,373.86,373.44,373.49,16905.0,356.0925,356.3213,355.921,355.9686,16905.0
2021-04-30 14:40:00,373.41,373.65,373.41,373.49,11670.0,355.8924,356.1211,355.8924,355.9686,11670.0
2021-04-30 14:50:00,373.51,373.91,373.32,373.91,30034.0,355.9877,356.3689,355.8066,356.3689,30034.0
2021-04-30 15:00:00,373.85,374.16,373.3,373.58,26664.0,356.3117,356.6072,355.7875,356.0544,26664.0
2021-04-30 15:10:00,373.49,373.74,373.43,373.52,10852.0,355.9686,356.2069,355.9114,355.9972,10852.0
2021-04-30 15:20:00,373.44,374.0,373.41,373.82,33120.0,355.921,356.4547,355.8924,356.2831,33120.0
2021-04-30 15:30:00,373.85,374.0,373.36,373.39,19753.0,356.3117,356.4547,355.8447,355.8733,19753.0
2021-04-30 15:40:00,373.26,373.59,372.78,373.59,24760.0,355.7494,356.0639,355.2919,356.0639,24760.0
2021-04-30 15:50:00,373.42,373.54,372.0,372.42,206583.0,355.9019,356.0163,354.5485,354.9488,206583.0
2021-05-03 09:30:00,374.17,374.72,372.89,374.22,51513.0,356.6167,357.1409,355.3968,356.6644,51513.0
2021-05-03 09:40:00,374.22,376.2,373.95,376.2,68592.0,356.6644,358.5515,356.407,358.5515,68592.0
2021-05-03 09:50:00,376.21,376.99,376.2,376.67,43165.0,358.561,359.3044,358.5515,358.9994,43165.0
2021-05-03 10:00:00,376.47,376.6,375.58,376.2,21759.0,358.8088,358.9327,357.9606,358.5515,21759.0
2021-05-03 10:10:00,376.16,376.91,376.05,376.67,25392.0,358.5134,359.2282,358.4085,358.9994,25392.0
2021-05-03 10:20:00,376.8,377.71,376.65,377.6,44298.0,359.1233,359.9907,358.9804,359.8858,44298.0
2021-05-03 10:30:00,377.69,378.57,377.6,378.52,49062.0,359.9716,360.8103,359.8858,360.7627,49062.0
2021-05-03 10:40:00,378.46,378.49,377.85,377.96,38243.0,360.7055,360.7341,360.1241,360.2289,38243.0
2021-05-03 10:50:00,377.88,377.9,377.53,377.8,53890.0,360.1527,360.1717,359.8191,360.0764,53890.0
2021-05-03 11:00:00,377.86,378.07,377.63,378.04,20271.0,360.1336,360.3338,359.9144,360.3052,20271.0
2021-05-03 11:10:00,378.04,378.17,377.83,378.03,26526.0,360.3052,360.4291,360.105,360.2956,26526.0
2021-05-03 11:20:00,378.08,378.4,377.94,378.4,22109.0,360.3433,360.6483,360.2099,360.6483,22109.0
2021-05-03 11:30:00,378.42,378.5,377.98,378.0,24254.0,360.6673,360.7436,360.248,360.2671,24254.0
2021-05-03 11:40:00,378.02,378.44,378.02,378.34,10204.0,360.2861,360.6864,360.2861,360.5911,10204.0
2021-05-03 11:50:00,378.32,378.5,378.0,378.34,17245.0,360.572,360.7436,360.2671,360.5911,17245.0
2021-05-03 12:00:00,378.3,378.3,377.9,377.99,18275.0,360.553,360.553,360.1717,360.2575,18275.0
2021-05-03 12:10:00,378.05,378.1,377.71,377.76,27920.0,360.3147,360.3624,359.9907,360.0383,27920.0
2021-05-03 12:20:00,377.71,377.9,377.58,377.8,16962.0,359.9907,360.1717,359.8668,360.0764,16962.0
2021-05-03 12:30:00,377.67,377.95,377.62,377.75,13931.0,359.9525,360.2194,359.9049,360.0288,13931.0
2021-05-03 12:40:00,377.76,377.85,377.52,377.53,11476.0,360.0383,360.1241,359.8096,359.8191,11476.0
2021-05-03 12:50:00,377.48,378.02,377.33,377.97,15400.0,359.7714,360.2861,359.6285,360.2385,15400.0
2021-05-03 13:00:00,378.07,378.14,377.82,378.0,16423.0,360.3338,360.4005,360.0955,360.2671,16423.0
2021-05-03 13:10:00,378.0,378.2,377.88,378.19,14566.0,360.2671,360.4577,360.1527,360.4481,14566.0
2021-05-03 13:20:00,378.12,378.35,378.06,378.25,15892.0,360.3814,360.6006,360.3242,360.5053,15892.0
2021-05-03 13:30:00,378.24,378.5,378.17,378.26,16857.0,360.4958,360.7436,360.4291,360.5149,16857.0
2021-05-03 13:40:00,378.23,378.54,378.13,378.38,16117.0,360.4863,360.7817,360.391,360.6292,16117.0
2021-05-03 13:50:00,378.35,378.54,378.19,378.46,12030.0,360.6006,360.7817,360.4481,360.7055,12030.0
2021-05-03 14:00:00,378.51,378.6,378.24,378.47,15532.0,360.7531,360.8389,360.4958,360.715,15532.0
2021-05-03 14:10:00,378.37,378.4,378.17,378.28,16490.0,360.6197,360.6483,360.4291,360.5339,16490.0
2021-05-03 14:20:00,378.31,378.47,378.09,378.42,34355.0,360.5625,360.715,360.3528,360.6673,34355.0
2021-05-03 14:30:00,378.49,378.67,378.12,378.31,17404.0,360.7341,360.9056,360.3814,360.5625,17404.0
2021-05-03 14:40:00,378.36,378.68,378.31,378.68,10403.0,360.6102,360.9152,360.5625,360.9152,10403.0
2021-05-03 14:50:00,378.68,379.05,378.65,379.02,30064.0,360.9152,361.2678,360.8866,361.2392,30064.0
2021-05-03 15:00:00,378.99,378.99,378.52,378.73,14691.0,361.2106,361.2106,360.7627,360.9628,14691.0
2021-05-03 15:10:00,378.71,379.0,378.61,378.91,19253.0,360.9437,361.2201,360.8484,361.1344,19253.0
2021-05-03 15:20:00,378.89,379.0,378.7,378.88,21417.0,361.1153,361.2201,360.9342,361.1058,21417.0
2021-05-03 15:30:00,378.9,379.14,378.7,378.92,35586.0,361.1248,361.3536,360.9342,361.1439,35586.0
2021-05-03 15:40:00,378.99,379.05,378.76,378.96,44565.0,361.2106,361.2678,360.9914,361.182,44565.0
2021-05-03 15:50:00,378.99,379.62,378.71,379.43,174925.0,361.2106,361.8111,360.9437,361.63,174925.0
2021-05-04 09:30:00,378.71,379.23,377.1,377.1,59049.0,360.9437,361.4393,359.4093,359.4093,59049.0
2021-05-04 09:40:00,377.07,378.24,375.75,377.82,50562.0,359.3807,360.4958,358.1226,360.0955,50562.0
2021-05-04 09:50:00,377.84,378.56,377.15,378.33,29828.0,360.1146,360.8008,359.4569,360.5816,29828.0
2021-05-04 10:00:00,378.3,378.56,377.71,378.49,23879.0,360.553,360.8008,359.9907,360.7341,23879.0
2021-05-04 10:10:00,378.49,378.83,377.92,378.43,17580.0,360.7341,361.0581,360.1908,360.6769,17580.0
2021-05-04 10:20:00,378.53,378.53,377.46,378.11,27643.0,360.7722,360.7722,359.7524,360.3719,27643.0
2021-05-04 10:30:00,378.13,378.15,376.54,376.99,20792.0,360.391,360.41,358.8755,359.3044,20792.0
2021-05-04 10:40:00,376.99,376.99,375.62,376.2,21015.0,359.3044,359.3044,357.9987,358.5515,21015.0
2021-05-04 10:50:00,376.15,376.91,376.0,376.29,24674.0,358.5038,359.2282,358.3609,358.6373,24674.0
2021-05-04 11:00:00,376.36,377.09,376.28,376.89,15727.0,358.704,359.3997,358.6277,359.2091,15727.0
2021-05-04 11:10:00,377.06,377.06,375.74,376.43,21143.0,359.3711,359.3711,358.1131,358.7707,21143.0
2021-05-04 11:20:00,376.24,377.23,376.06,377.2,29923.0,358.5896,359.5332,358.4181,359.5046,29923.0
2021-05-04 11:30:00,377.14,377.45,376.69,376.76,16892.0,359.4474,359.7429,359.0185,359.0852,16892.0
2021-05-04 11:40:00,376.77,377.08,376.64,376.87,17273.0,359.0948,359.3902,358.9709,359.1901,17273.0
2021-05-04 11:50:00,376.78,376.89,376.03,376.25,34029.0,359.1043,359.2091,358.3895,358.5991,34029.0
2021-05-04 12:00:00,376.06,376.45,375.95,376.12,20285.0,358.4181,358.7898,358.3132,358.4752,20285.0
2021-05-04 12:10:00,376.27,376.58,375.95,376.54,25680.0,358.6182,358.9137,358.3132,358.8755,25680.0
2021-05-04 12:20:00,376.54,376.61,376.26,376.3,11395.0,358.8755,358.9423,358.6087,358.6468,11395.0
2021-05-04 12:30:00,376.28,376.32,375.83,375.94,34733.0,358.6277,358.6659,358.1989,358.3037,34733.0
2021-05-04 12:40:00,375.98,376.16,375.62,375.7,11256.0,358.3418,358.5134,357.9987,358.075,11256.0
2021-05-04 12:50:00,375.67,375.86,375.3,375.3,14354.0,358.0464,358.2274,357.6937,357.6937,14354.0
2021-05-04 13:00:00,375.21,375.6,375.1,375.47,10475.0,357.6079,357.9796,357.5031,357.8557,10475.0
2021-05-04 13:10:00,375.46,375.51,374.97,375.0,14620.0,357.8462,357.8939,357.3792,357.4078,14620.0
2021-05-04 13:20:00,375.1,375.29,374.9,375.04,12590.0,357.5031,357.6842,357.3125,357.4459,12590.0
2021-05-04 13:30:00,375.19,375.5,374.91,374.94,17064.0,357.5889,357.8843,357.322,357.3506,17064.0
2021-05-04 13:40:00,374.95,374.96,374.3,374.3,13900.0,357.3601,357.3697,356.7406,356.7406,13900.0
2021-05-04 13:50:00,374.36,374.74,374.07,374.7,10013.0,356.7978,357.16,356.5214,357.1219,10013.0
2021-05-04 14:00:00,374.67,375.01,374.39,374.5,12475.0,357.0933,357.4173,356.8264,356.9312,12475.0
2021-05-04 14:10:00,374.58,374.68,373.96,373.99,24069.0,357.0075,357.1028,356.4166,356.4452,24069.0
2021-05-04 14:20:00,374.14,374.38,373.96,374.15,9838.0,356.5881,356.8169,356.4166,356.5977,9838.0
2021-05-04 14:30:00,374.12,374.68,374.01,374.54,11333.0,356.5691,357.1028,356.4642,356.9694,11333.0
2021-05-04 14:40:00,374.46,374.75,374.4,374.57,8866.0,356.8931,357.1695,356.8359,356.998,8866.0
2021-05-04 14:50:00,374.63,374.63,374.12,374.31,12604.0,357.0551,357.0551,356.5691,356.7502,12604.0
2021-05-04 15:00:00,374.27,374.74,374.12,374.41,15616.0,356.712,357.16,356.5691,356.8455,15616.0
2021-05-04 15:10:00,374.44,374.5,374.09,374.24,9291.0,356.8741,356.9312,356.5405,356.6834,9291.0
2021-05-04 15:20:00,374.27,374.34,373.75,374.25,18012.0,356.712,356.7788,356.2164,356.693,18012.0
2021-05-04 15:30:00,374.25,374.78,374.07,374.59,21973.0,356.693,357.1981,356.5214,357.017,21973.0
2021-05-04 15:40:00,374.63,374.63,374.0,374.29,35257.0,357.0551,357.0551,356.4547,356.7311,35257.0
2021-05-04 15:50:00,374.42,375.44,374.38,375.36,132868.0,356.855,357.8271,356.8169,357.7509,132868.0
2021-05-05 09:30:00,376.35,377.52,376.0,377.12,49700.0,358.6945,359.8096,358.3609,359.4283,49700.0
2021-05-05 09:40:00,377.24,377.49,376.18,376.77,23845.0,359.5427,359.781,358.5324,359.0948,23845.0
2021-05-05 09:50:00,376.67,377.08,376.48,376.84,23822.0,358.9994,359.3902,358.8184,359.1615,23822.0
2021-05-05 10:00:00,376.74,376.75,375.73,375.76,56428.0,359.0662,359.0757,358.1035,358.1321,56428.0
2021-05-05 10:10:00,375.81,375.84,375.22,375.22,13776.0,358.1798,358.2084,357.6175,357.6175,13776.0
2021-05-05 10:20:00,375.11,375.78,374.69,375.74,14682.0,357.5126,358.1512,357.1123,358.1131,14682.0
2021-05-05 10:30:00,375.79,375.92,374.81,374.9,13223.0,358.1607,358.2846,357.2267,357.3125,13223.0
2021-05-05 10:40:00,374.81,375.04,374.22,374.22,16613.0,357.2267,357.4459,356.6644,356.6644,16613.0
2021-05-05 10:50:00,374.28,374.46,373.78,374.01,27357.0,356.7216,356.8931,356.245,356.4642,27357.0
2021-05-05 11:00:00,373.98,374.17,373.92,374.05,21738.0,356.4356,356.6167,356.3785,356.5024,21738.0
2021-05-05 11:10:00,374.01,374.36,373.97,374.21,13226.0,356.4642,356.7978,356.4261,356.6548,13226.0
2021-05-05 11:20:00,374.2,374.35,373.8,374.02,35371.0,356.6453,356.7883,356.2641,356.4738,35371.0
2021-05-05 11:30:00,373.86,374.91,373.8,374.74,18913.0,356.3213,357.322,356.2641,357.16,18913.0
2021-05-05 11:40:00,374.7,375.16,374.6,375.11,10229.0,357.1219,357.5603,357.0266,357.5126,10229.0
2021-05-05 11:50:00,375.09,375.26,374.72,374.78,8741.0,357.4936,357.6556,357.1409,357.1981,8741.0
2021-05-05 12:00:00,374.84,375.5,374.3,374.3,48514.0,357.2553,357.8843,356.7406,356.7406,48514.0
2021-05-05 12:10:00,374.19,374.59,374.07,374.59,11112.0,356.6358,357.017,356.5214,357.017,11112.0
2021-05-05 12:20:00,374.71,375.05,374.46,374.46,9184.0,357.1314,357.4554,356.8931,356.8931,9184.0
2021-05-05 12:30:00,374.43,374.51,374.08,374.14,7364.0,356.8645,356.9408,356.5309,356.5881,7364.0
2021-05-05 12:40:00,374.15,374.21,373.72,373.83,13995.0,356.5977,356.6548,356.1878,356.2927,13995.0
2021-05-05 12:50:00,373.84,374.02,373.41,373.61,16527.0,356.3022,356.4738,355.8924,356.083,16527.0
2021-05-05 13:00:00,373.56,373.77,373.34,373.58,9842.0,356.0353,356.2355,355.8257,356.0544,9842.0
2021-05-05 13:10:00,373.54,374.06,373.51,374.03,10082.0,356.0163,356.5119,355.9877,356.4833,10082.0
2021-05-05 13:20:00,373.96,373.96,373.38,373.65,9937.0,356.4166,356.4166,355.8638,356.1211,9937.0
2021-05-05 13:30:00,373.65,373.94,373.61,373.65,9028.0,356.1211,356.3975,356.083,356.1211,9028.0
2021-05-05 13:40:00,373.65,373.8,373.22,373.3,13331.0,356.1211,356.2641,355.7113,355.7875,13331.0
2021-05-05 13:50:00,373.35,373.54,373.05,373.23,18402.0,355.8352,356.0163,355.5493,355.7208,18402.0
2021-05-05 14:00:00,373.23,373.46,373.01,373.08,19132.0,355.7208,355.94,355.5111,355.5779,19132.0
2021-05-05 14:10:00,373.13,373.37,372.87,373.22,19461.0,355.6255,355.8543,355.3777,355.7113,19461.0
2021-05-05 14:20:00,373.25,373.49,373.13,373.49,21898.0,355.7399,355.9686,355.6255,355.9686,21898.0
2021-05-05 14:30:00,373.45,374.02,373.39,373.69,11039.0,355.9305,356.4738,355.8733,356.1592,11039.0
2021-05-05 14:40:00,373.67,373.82,373.43,373.77,5155.0,356.1402,356.2831,355.9114,356.2355,5155.0
2021-05-05 14:50:00,373.8,374.04,373.61,373.69,6773.0,356.2641,356.4928,356.083,356.1592,6773.0
2021-05-05 15:00:00,373.78,374.32,373.77,374.12,17876.0,356.245,356.7597,356.2355,356.5691,17876.0
2021-05-05 15:10:00,374.12,374.22,373.73,373.89,7683.0,356.5691,356.6644,356.1974,356.3499,7683.0
2021-05-05 15:20:00,373.86,373.86,373.25,373.37,12819.0,356.3213,356.3213,355.7399,355.8543,12819.0
2021-05-05 15:30:00,373.22,373.71,373.13,373.41,16676.0,355.7113,356.1783,355.6255,355.8924,16676.0
2021-05-05 15:40:00,373.36,373.53,372.96,373.02,17335.0,355.8447,356.0068,355.4635,355.5207,17335.0
2021-05-05 15:50:00,372.91,373.3,372.05,372.41,133454.0,355.4158,355.7875,354.5962,354.9393,133454.0
2021-05-06 09:30:00,373.11,377.15,373.11,377.15,72118.0,355.6065,359.4569,355.6065,359.4569,72118.0
2021-05-06 09:40:00,377.15,377.24,376.46,377.1,44450.0,359.4569,359.5427,358.7993,359.4093,44450.0
2021-05-06 09:50:00,377.17,377.93,376.6,377.42,57074.0,359.476,360.2003,358.9327,359.7143,57074.0
2021-05-06 10:00:00,377.35,378.88,377.21,378.6,50477.0,359.6475,361.1058,359.5141,360.8389,50477.0
2021-05-06 10:10:00,378.33,379.21,378.16,378.79,50832.0,360.5816,361.4203,360.4195,361.02,50832.0
2021-05-06 10:20:00,378.71,379.57,378.6,379.22,28857.0,360.9437,361.7634,360.8389,361.4298,28857.0
2021-05-06 10:30:00,379.09,379.65,378.74,379.39,28845.0,361.3059,361.8396,360.9723,361.5918,28845.0
2021-05-06 10:40:00,379.43,379.8,379.25,379.75,30616.0,361.63,361.9826,361.4584,361.935,30616.0
2021-05-06 10:50:00,379.78,379.8,378.01,378.35,34051.0,361.9635,361.9826,360.2766,360.6006,34051.0
2021-05-06 11:00:00,378.43,379.17,378.4,378.9,31089.0,360.6769,361.3822,360.6483,361.1248,31089.0
2021-05-06 11:10:00,378.86,379.43,378.85,379.16,25045.0,361.0867,361.63,361.0772,361.3726,25045.0
2021-05-06 11:20:00,379.24,380.17,379.07,380.16,59869.0,361.4489,362.3353,361.2869,362.3257,59869.0
2021-05-06 11:30:00,380.14,380.88,379.9,380.8,48565.0,362.3067,363.0119,362.0779,362.9357,48565.0
2021-05-06 11:40:00,380.83,381.25,380.68,380.91,37501.0,362.9643,363.3646,362.8213,363.0405,37501.0
2021-05-06 11:50:00,381.14,381.2,380.59,380.61,23743.0,363.2597,363.3169,362.7355,362.7546,23743.0
2021-05-06 12:00:00,380.65,381.21,380.64,381.13,31070.0,362.7927,363.3265,362.7832,363.2502,31070.0
2021-05-06 12:10:00,381.15,381.28,380.69,381.08,63128.0,363.2693,363.3932,362.8309,363.2026,63128.0
2021-05-06 12:20:00,380.98,381.69,380.9,381.33,33648.0,363.1073,363.7839,363.031,363.4408,33648.0
2021-05-06 12:30:00,381.44,381.78,381.06,381.41,27313.0,363.5457,363.8697,363.1835,363.5171,27313.0
2021-05-06 12:40:00,381.34,381.64,381.33,381.41,19816.0,363.4504,363.7363,363.4408,363.5171,19816.0
2021-05-06 12:50:00,381.45,381.62,381.32,381.43,18477.0,363.5552,363.7172,363.4313,363.5361,18477.0
2021-05-06 13:00:00,381.25,381.31,380.89,381.09,18903.0,363.3646,363.4218,363.0215,363.2121,18903.0
2021-05-06 13:10:00,381.03,381.05,380.36,380.42,12187.0,363.1549,363.174,362.5163,362.5735,12187.0
2021-05-06 13:20:00,380.51,380.8,380.39,380.67,11882.0,362.6593,362.9357,362.5449,362.8118,11882.0
2021-05-06 13:30:00,380.71,381.14,380.66,380.78,15771.0,362.8499,363.2597,362.8023,362.9166,15771.0
2021-05-06 13:40:00,380.85,381.53,380.66,381.53,21486.0,362.9834,363.6314,362.8023,363.6314,21486.0
2021-05-06 13:50:00,381.38,381.57,380.93,381.18,17308.0,363.4885,363.6696,363.0596,363.2979,17308.0
2021-05-06 14:00:00,381.15,381.5,380.73,381.3,27051.0,363.2693,363.6029,362.869,363.4122,27051.0
2021-05-06 14:10:00,381.35,381.53,380.84,381.36,21023.0,363.4599,363.6314,362.9738,363.4694,21023.0
2021-05-06 14:20:00,381.21,381.72,381.09,381.23,22520.0,363.3265,363.8125,363.2121,363.3455,22520.0
2021-05-06 14:30:00,381.24,381.68,381.18,381.62,15147.0,363.3551,363.7744,363.2979,363.7172,15147.0
2021-05-06 14:40:00,381.57,381.75,381.42,381.52,32415.0,363.6696,363.8411,363.5266,363.6219,32415.0
2021-05-06 14:50:00,381.53,381.93,381.39,381.81,24643.0,363.6314,364.0127,363.498,363.8983,24643.0
2021-05-06 15:00:00,381.79,381.84,381.31,381.31,24424.0,363.8793,363.9269,363.4218,363.4218,24424.0
2021-05-06 15:10:00,381.27,381.41,380.89,381.18,53321.0,363.3836,363.5171,363.0215,363.2979,53321.0
2021-05-06 15:20:00,381.14,381.25,380.89,381.15,20008.0,363.2597,363.3646,363.0215,363.2693,20008.0
2021-05-06 15:30:00,381.14,381.5,380.9,381.47,37800.0,363.2597,363.6029,363.031,363.5743,37800.0
2021-05-06 15:40:00,381.53,381.87,381.15,381.26,55748.0,363.6314,363.9555,363.2693,363.3741,55748.0
2021-05-06 15:50:00,381.35,382.94,381.32,382.76,284293.0,363.4599,364.9753,363.4313,364.8037,284293.0
2021-05-07 09:30:00,382.83,384.94,382.2,384.66,104964.0,364.8705,366.8815,364.27,366.6146,104964.0
2021-05-07 09:40:00,384.71,385.46,384.61,385.31,86283.0,366.6623,367.3771,366.567,367.2341,86283.0
2021-05-07 09:50:00,385.34,386.21,385.0,385.79,68392.0,367.2627,368.0919,366.9387,367.6916,68392.0
2021-05-07 10:00:00,385.85,386.0,385.12,385.96,27481.0,367.7488,367.8918,367.053,367.8536,27481.0
2021-05-07 10:10:00,385.92,386.42,385.84,386.08,23063.0,367.8155,368.292,367.7393,367.968,23063.0
2021-05-07 10:20:00,386.22,386.45,385.59,385.73,23932.0,368.1014,368.3206,367.501,367.6344,23932.0
2021-05-07 10:30:00,385.85,385.89,384.83,384.92,17070.0,367.7488,367.7869,366.7766,366.8624,17070.0
2021-05-07 10:40:00,384.95,384.95,383.72,383.85,15889.0,366.891,366.891,365.7187,365.8426,15889.0
2021-05-07 10:50:00,383.7,383.88,383.14,383.48,12622.0,365.6996,365.8712,365.1659,365.49,12622.0
2021-05-07 11:00:00,383.59,384.54,383.57,384.52,16371.0,365.5948,366.5002,365.5757,366.4812,16371.0
2021-05-07 11:10:00,384.57,385.57,384.57,385.2,25468.0,366.5288,367.4819,366.5288,367.1293,25468.0
2021-05-07 11:20:00,385.32,385.78,385.19,385.42,15321.0,367.2437,367.6821,367.1197,367.339,15321.0
2021-05-07 11:30:00,385.54,386.19,385.45,386.13,36897.0,367.4533,368.0728,367.3676,368.0157,36897.0
2021-05-07 11:40:00,386.05,386.32,385.52,385.67,20756.0,367.9394,368.1967,367.4343,367.5772,20756.0
2021-05-07 11:50:00,385.72,385.72,385.11,385.51,12628.0,367.6249,367.6249,367.0435,367.4247,12628.0
2021-05-07 12:00:00,385.47,385.95,385.08,385.5,26498.0,367.3866,367.8441,367.0149,367.4152,26498.0
2021-05-07 12:10:00,385.56,385.62,385.14,385.33,11824.0,367.4724,367.5296,367.0721,367.2532,11824.0
2021-05-07 12:20:00,385.23,385.34,384.83,384.83,10074.0,367.1579,367.2627,366.7766,366.7766,10074.0
2021-05-07 12:30:00,384.86,384.88,383.84,384.06,14456.0,366.8052,366.8243,365.8331,366.0428,14456.0
2021-05-07 12:40:00,384.05,384.42,383.57,384.09,14661.0,366.0332,366.3859,365.5757,366.0714,14661.0
2021-05-07 12:50:00,384.15,384.23,383.96,384.13,9201.0,366.1285,366.2048,365.9475,366.1095,9201.0
2021-05-07 13:00:00,384.09,384.18,383.43,383.95,14967.0,366.0714,366.1571,365.4423,365.9379,14967.0
2021-05-07 13:10:00,383.99,384.4,383.56,384.35,15968.0,365.976,366.3668,365.5662,366.3192,15968.0
2021-05-07 13:20:00,384.41,384.43,384.1,384.31,14365.0,366.3763,366.3954,366.0809,366.281,14365.0
2021-05-07 13:30:00,384.44,384.63,384.24,384.26,5927.0,366.4049,366.586,366.2143,366.2334,5927.0
2021-05-07 13:40:00,384.15,384.79,384.14,384.67,8133.0,366.1285,366.7385,366.119,366.6241,8133.0
2021-05-07 13:50:00,384.58,384.77,384.41,384.65,5226.0,366.5384,366.7195,366.3763,366.6051,5226.0
2021-05-07 14:00:00,384.57,385.0,384.34,384.91,6985.0,366.5288,366.9387,366.3096,366.8529,6985.0
2021-05-07 14:10:00,384.94,385.21,384.93,385.08,7970.0,366.8815,367.1388,366.8719,367.0149,7970.0
2021-05-07 14:20:00,385.01,385.19,384.8,385.13,9623.0,366.9482,367.1197,366.748,367.0626,9623.0
2021-05-07 14:30:00,385.08,385.13,384.67,385.05,10372.0,367.0149,367.0626,366.6241,366.9863,10372.0
2021-05-07 14:40:00,385.02,385.11,384.79,384.88,9366.0,366.9577,367.0435,366.7385,366.8243,9366.0
2021-05-07 14:50:00,384.9,385.4,384.9,385.13,12264.0,366.8434,367.3199,366.8434,367.0626,12264.0
2021-05-07 15:00:00,385.13,385.4,384.79,385.0,13958.0,367.0626,367.3199,366.7385,366.9387,13958.0
2021-05-07 15:10:00,385.04,385.25,384.84,385.17,11632.0,366.9768,367.1769,366.7862,367.1007,11632.0
2021-05-07 15:20:00,385.17,385.39,384.94,384.97,15159.0,367.1007,367.3104,366.8815,366.9101,15159.0
2021-05-07 15:30:00,385.06,385.53,384.85,385.43,17810.0,366.9958,367.4438,366.7957,367.3485,17810.0
2021-05-07 15:40:00,385.4,385.44,384.59,385.05,45932.0,367.3199,367.358,366.5479,366.9863,45932.0
2021-05-07 15:50:00,385.03,385.25,384.05,384.25,107455.0,366.9673,367.1769,366.0332,366.2238,107455.0
2021-05-10 09:30:00,385.47,385.71,383.8,384.25,53426.0,367.3866,367.6154,365.795,366.2238,53426.0
2021-05-10 09:40:00,384.27,385.16,383.58,384.06,31546.0,366.2429,367.0912,365.5853,366.0428,31546.0
2021-05-10 09:50:00,383.98,385.53,383.52,385.39,24068.0,365.9665,367.4438,365.5281,367.3104,24068.0
2021-05-10 10:00:00,385.4,385.4,384.04,384.15,17287.0,367.3199,367.3199,366.0237,366.1285,17287.0
2021-05-10 10:10:00,384.23,384.46,383.55,383.85,20949.0,366.2048,366.424,365.5567,365.8426,20949.0
2021-05-10 10:20:00,383.91,384.14,383.35,383.91,25793.0,365.8998,366.119,365.3661,365.8998,25793.0
2021-05-10 10:30:00,383.81,385.3,383.61,385.27,26363.0,365.8045,367.2246,365.6139,367.196,26363.0
2021-05-10 10:40:00,385.27,385.38,384.67,385.17,17023.0,367.196,367.3008,366.6241,367.1007,17023.0
2021-05-10 10:50:00,385.21,385.27,384.57,384.83,14171.0,367.1388,367.196,366.5288,366.7766,14171.0
2021-05-10 11:00:00,384.77,386.17,384.6,386.08,21957.0,366.7195,368.0538,366.5574,367.968,21957.0
2021-05-10 11:10:00,386.07,387.08,385.85,386.91,20972.0,367.9585,368.9211,367.7488,368.7591,20972.0
2021-05-10 11:20:00,386.94,387.13,386.67,386.96,17569.0,368.7877,368.9687,368.5303,368.8067,17569.0
2021-05-10 11:30:00,386.93,387.15,386.71,387.06,15095.0,368.7781,368.9878,368.5684,368.902,15095.0
2021-05-10 11:40:00,386.95,386.99,386.59,386.93,13201.0,368.7972,368.8353,368.4541,368.7781,13201.0
2021-05-10 11:50:00,386.98,387.87,386.89,387.76,26282.0,368.8258,369.674,368.74,369.5692,26282.0
2021-05-10 12:00:00,387.78,387.89,387.29,387.29,16199.0,369.5882,369.6931,369.1212,369.1212,16199.0
2021-05-10 12:10:00,387.3,387.36,386.7,386.84,20306.0,369.1308,369.1879,368.5589,368.6923,20306.0
2021-05-10 12:20:00,386.8,387.2,386.66,386.82,11969.0,368.6542,369.0355,368.5208,368.6733,11969.0
2021-05-10 12:30:00,386.79,386.92,386.37,386.37,14947.0,368.6447,368.7686,368.2444,368.2444,14947.0
2021-05-10 12:40:00,386.35,386.35,385.42,385.51,13727.0,368.2253,368.2253,367.339,367.4247,13727.0
2021-05-10 12:50:00,385.47,385.78,385.18,385.21,14744.0,367.3866,367.6821,367.1102,367.1388,14744.0
2021-05-10 13:00:00,385.35,385.66,385.15,385.34,10758.0,367.2722,367.5677,367.0816,367.2627,10758.0
2021-05-10 13:10:00,385.44,385.53,385.23,385.26,7574.0,367.358,367.4438,367.1579,367.1865,7574.0
2021-05-10 13:20:00,385.22,385.37,384.64,384.87,14749.0,367.1483,367.2913,366.5956,366.8148,14749.0
2021-05-10 13:30:00,384.83,385.29,384.8,385.09,18001.0,366.7766,367.2151,366.748,367.0244,18001.0
2021-05-10 13:40:00,385.05,385.57,384.79,385.5,9082.0,366.9863,367.4819,366.7385,367.4152,9082.0
2021-05-10 13:50:00,385.49,385.58,385.02,385.05,12652.0,367.4057,367.4915,366.9577,366.9863,12652.0
2021-05-10 14:00:00,385.16,385.16,384.65,384.78,12834.0,367.0912,367.0912,366.6051,366.729,12834.0
2021-05-10 14:10:00,384.84,384.84,383.75,383.78,18442.0,366.7862,366.7862,365.7473,365.7759,18442.0
2021-05-10 14:20:00,383.95,384.19,383.55,383.82,14302.0,365.9379,366.1667,365.5567,365.814,14302.0
2021-05-10 14:30:00,383.7,383.77,383.36,383.63,16873.0,365.6996,365.7664,365.3756,365.6329,16873.0
2021-05-10 14:40:00,383.63,383.67,383.36,383.57,20796.0,365.6329,365.6711,365.3756,365.5757,20796.0
2021-05-10 14:50:00,383.5,383.55,382.8,383.29,18059.0,365.509,365.5567,364.8419,365.3089,18059.0
2021-05-10 15:00:00,383.26,383.6,383.03,383.35,15854.0,365.2803,365.6043,365.0611,365.3661,15854.0
2021-05-10 15:10:00,383.33,383.49,383.08,383.2,23276.0,365.347,365.4995,365.1087,365.2231,23276.0
2021-05-10 15:20:00,383.16,383.51,382.93,383.47,15897.0,365.185,365.5186,364.9658,365.4804,15897.0
2021-05-10 15:30:00,383.43,383.59,383.12,383.33,23565.0,365.4423,365.5948,365.1469,365.347,23565.0
2021-05-10 15:40:00,383.38,383.81,382.89,383.02,31383.0,365.3947,365.8045,364.9276,365.0516,31383.0
2021-05-10 15:50:00,382.93,383.03,381.28,381.47,190379.0,364.9658,365.0611,363.3932,363.5743,190379.0
2021-05-11 09:30:00,379.31,380.4,377.48,379.6,96929.0,361.5156,362.5545,359.7714,361.792,96929.0
2021-05-11 09:40:00,379.69,380.41,379.4,379.69,28411.0,361.8778,362.564,361.6014,361.8778,28411.0
2021-05-11 09:50:00,379.54,379.54,377.86,379.16,40166.0,361.7348,361.7348,360.1336,361.3726,40166.0
2021-05-11 10:00:00,379.36,380.5,379.13,380.5,21580.0,361.5633,362.6498,361.344,362.6498,21580.0
2021-05-11 10:10:00,380.55,380.92,380.15,380.9,16016.0,362.6974,363.0501,362.3162,363.031,16016.0
2021-05-11 10:20:00,380.62,380.83,379.58,380.2,15064.0,362.7641,362.9643,361.7729,362.3638,15064.0
2021-05-11 10:30:00,380.18,380.31,378.56,378.58,27720.0,362.3448,362.4687,360.8008,360.8198,27720.0
2021-05-11 10:40:00,378.53,378.87,377.74,378.35,23181.0,360.7722,361.0962,360.0192,360.6006,23181.0
2021-05-11 10:50:00,378.32,379.43,378.17,379.09,17184.0,360.572,361.63,360.4291,361.3059,17184.0
2021-05-11 11:00:00,379.12,379.28,378.33,378.35,15909.0,361.3345,361.487,360.5816,360.6006,15909.0
2021-05-11 11:10:00,378.32,378.99,377.69,378.91,23534.0,360.572,361.2106,359.9716,361.1344,23534.0
2021-05-11 11:20:00,378.92,379.88,378.84,379.79,16184.0,361.1439,362.0589,361.0676,361.9731,16184.0
2021-05-11 11:30:00,379.78,379.86,379.05,379.05,18400.0,361.9635,362.0398,361.2678,361.2678,18400.0
2021-05-11 11:40:00,379.03,379.03,378.0,378.08,20420.0,361.2487,361.2487,360.2671,360.3433,20420.0
2021-05-11 11:50:00,378.01,378.68,377.73,378.43,9692.0,360.2766,360.9152,360.0097,360.6769,9692.0
2021-05-11 12:00:00,378.37,378.56,377.89,377.9,20619.0,360.6197,360.8008,360.1622,360.1717,20619.0
2021-05-11 12:10:00,377.86,378.13,377.34,377.71,26914.0,360.1336,360.391,359.638,359.9907,26914.0
2021-05-11 12:20:00,377.65,377.78,377.1,377.23,12648.0,359.9335,360.0574,359.4093,359.5332,12648.0
2021-05-11 12:30:00,377.27,377.52,377.09,377.26,6888.0,359.5713,359.8096,359.3997,359.5618,6888.0
2021-05-11 12:40:00,377.15,377.37,376.34,376.46,14109.0,359.4569,359.6666,358.6849,358.7993,14109.0
2021-05-11 12:50:00,376.41,376.73,376.0,376.73,9076.0,358.7516,359.0566,358.3609,359.0566,9076.0
2021-05-11 13:00:00,376.74,376.74,376.16,376.54,16857.0,359.0662,359.0662,358.5134,358.8755,16857.0
2021-05-11 13:10:00,376.51,376.75,376.12,376.61,38204.0,358.847,359.0757,358.4752,358.9423,38204.0
2021-05-11 13:20:00,376.67,376.91,376.14,376.72,12375.0,358.9994,359.2282,358.4943,359.0471,12375.0
2021-05-11 13:30:00,376.69,377.25,376.57,377.25,7321.0,359.0185,359.5522,358.9041,359.5522,7321.0
2021-05-11 13:40:00,377.36,378.02,377.36,377.78,13654.0,359.6571,360.2861,359.6571,360.0574,13654.0
2021-05-11 13:50:00,377.88,377.95,377.24,377.29,13219.0,360.1527,360.2194,359.5427,359.5904,13219.0
2021-05-11 14:00:00,377.45,377.56,376.83,376.86,21665.0,359.7429,359.8477,359.1519,359.1805,21665.0
2021-05-11 14:10:00,376.86,377.44,376.47,377.02,18724.0,359.1805,359.7333,358.8088,359.333,18724.0
2021-05-11 14:20:00,377.27,378.41,377.21,378.41,8384.0,359.5713,360.6578,359.5141,360.6578,8384.0
2021-05-11 14:30:00,378.27,378.29,377.2,377.23,9566.0,360.5244,360.5434,359.5046,359.5332,9566.0
2021-05-11 14:40:00,377.24,377.73,377.0,377.56,10020.0,359.5427,360.0097,359.314,359.8477,10020.0
2021-05-11 14:50:00,377.56,377.9,377.22,377.53,15055.0,359.8477,360.1717,359.5236,359.8191,15055.0
2021-05-11 15:00:00,377.56,377.94,377.53,377.73,9258.0,359.8477,360.2099,359.8191,360.0097,9258.0
2021-05-11 15:10:00,377.75,378.33,377.42,378.33,10151.0,360.0288,360.5816,359.7143,360.5816,10151.0
2021-05-11 15:20:00,378.37,378.82,378.03,378.03,14748.0,360.6197,361.0486,360.2956,360.2956,14748.0
2021-05-11 15:30:00,378.0,378.18,377.18,377.34,27937.0,360.2671,360.4386,359.4855,359.638,27937.0
2021-05-11 15:40:00,377.37,377.84,377.12,377.64,45380.0,359.6666,360.1146,359.4283,359.9239,45380.0
2021-05-11 15:50:00,377.68,378.63,377.49,378.04,124404.0,359.9621,360.8675,359.781,360.3052,124404.0
2021-05-12 09:30:00,376.06,376.94,374.86,375.3,51326.0,358.4181,359.2568,357.2744,357.6937,51326.0
2021-05-12 09:40:00,375.3,375.72,373.26,373.28,31182.0,357.6937,358.094,355.7494,355.7685,31182.0
2021-05-12 09:50:00,373.58,374.34,373.1,373.81,26718.0,356.0544,356.7788,355.5969,356.2736,26718.0
2021-05-12 10:00:00,373.89,373.96,372.19,372.45,62699.0,356.3499,356.4166,354.7296,354.9774,62699.0
2021-05-12 10:10:00,372.57,373.27,372.1,373.21,33215.0,355.0918,355.7589,354.6438,355.7018,33215.0
2021-05-12 10:20:00,373.21,373.98,373.2,373.29,32200.0,355.7018,356.4356,355.6922,355.778,32200.0
2021-05-12 10:30:00,373.12,373.16,371.72,371.98,31024.0,355.616,355.6541,354.2817,354.5295,31024.0
2021-05-12 10:40:00,371.83,372.06,371.11,371.73,25816.0,354.3865,354.6057,353.7003,354.2912,25816.0
2021-05-12 10:50:00,371.73,372.7,371.52,372.7,34037.0,354.2912,355.2157,354.091,355.2157,34037.0
2021-05-12 11:00:00,372.61,373.0,372.1,372.87,15066.0,355.1299,355.5016,354.6438,355.3777,15066.0
2021-05-12 11:10:00,372.9,373.21,372.58,373.14,29677.0,355.4063,355.7018,355.1013,355.635,29677.0
2021-05-12 11:20:00,373.19,373.49,372.6,373.49,17775.0,355.6827,355.9686,355.1204,355.9686,17775.0
2021-05-12 11:30:00,373.39,373.39,372.7,372.86,19003.0,355.8733,355.8733,355.2157,355.3682,19003.0
2021-05-12 11:40:00,372.86,373.66,372.7,372.93,16934.0,355.3682,356.1307,355.2157,355.4349,16934.0
2021-05-12 11:50:00,372.8,372.97,372.44,372.65,42461.0,355.311,355.473,354.9679,355.168,42461.0
2021-05-12 12:00:00,372.66,373.54,372.58,372.89,25121.0,355.1776,356.0163,355.1013,355.3968,25121.0
2021-05-12 12:10:00,372.85,373.36,372.64,373.29,20760.0,355.3587,355.8447,355.1585,355.778,20760.0
2021-05-12 12:20:00,373.44,373.73,372.95,373.57,65842.0,355.921,356.1974,355.454,356.0449,65842.0
2021-05-12 12:30:00,373.52,373.52,372.95,373.02,19640.0,355.9972,355.9972,355.454,355.5207,19640.0
2021-05-12 12:40:00,373.03,373.35,372.9,373.04,23103.0,355.5302,355.8352,355.4063,355.5397,23103.0
2021-05-12 12:50:00,373.04,373.97,372.98,373.75,12893.0,355.5397,356.4261,355.4826,356.2164,12893.0
2021-05-12 13:00:00,373.77,374.66,373.72,374.24,16386.0,356.2355,357.0837,356.1878,356.6834,16386.0
2021-05-12 13:10:00,374.27,374.48,373.76,373.77,15018.0,356.712,356.9122,356.226,356.2355,15018.0
2021-05-12 13:20:00,373.66,374.0,373.61,373.78,18436.0,356.1307,356.4547,356.083,356.245,18436.0
2021-05-12 13:30:00,373.78,373.86,373.21,373.46,13364.0,356.245,356.3213,355.7018,355.94,13364.0
2021-05-12 13:40:00,373.52,373.52,373.04,373.33,25236.0,355.9972,355.9972,355.5397,355.8161,25236.0
2021-05-12 13:50:00,373.32,373.57,372.89,373.0,21787.0,355.8066,356.0449,355.3968,355.5016,21787.0
2021-05-12 14:00:00,372.99,373.03,372.56,372.63,7356.0,355.4921,355.5302,355.0823,355.149,7356.0
2021-05-12 14:10:00,372.53,372.59,371.9,372.06,19053.0,355.0537,355.1108,354.4532,354.6057,19053.0
2021-05-12 14:20:00,372.23,372.26,371.7,372.13,24560.0,354.7677,354.7963,354.2626,354.6724,24560.0
2021-05-12 14:30:00,372.06,373.53,371.92,373.3,37381.0,354.6057,356.0068,354.4723,355.7875,37381.0
2021-05-12 14:40:00,373.08,373.72,373.02,373.52,10274.0,355.5779,356.1878,355.5207,355.9972,10274.0
2021-05-12 14:50:00,373.52,373.92,373.21,373.38,19901.0,355.9972,356.3785,355.7018,355.8638,19901.0
2021-05-12 15:00:00,373.38,373.5,372.99,373.3,16670.0,355.8638,355.9782,355.4921,355.7875,16670.0
2021-05-12 15:10:00,373.4,373.49,372.78,372.78,24749.0,355.8828,355.9686,355.2919,355.2919,24749.0
2021-05-12 15:20:00,372.82,372.96,372.22,372.42,18085.0,355.3301,355.4635,354.7582,354.9488,18085.0
2021-05-12 15:30:00,372.47,372.94,372.16,372.36,28850.0,354.9965,355.4444,354.701,354.8916,28850.0
2021-05-12 15:40:00,372.38,373.11,372.15,372.88,44089.0,354.9107,355.6065,354.6915,355.3872,44089.0
2021-05-12 15:50:00,372.83,372.9,371.96,372.2,212527.0,355.3396,355.4063,354.5104,354.7391,212527.0
2021-05-13 09:30:00,373.16,373.68,371.56,372.91,59642.0,355.6541,356.1497,354.1292,355.4158,59642.0
2021-05-13 09:40:00,372.8,374.03,372.8,374.01,26678.0,355.311,356.4833,355.311,356.4642,26678.0
2021-05-13 09:50:00,374.15,374.4,373.59,373.76,38483.0,356.5977,356.8359,356.0639,356.226,38483.0
2021-05-13 10:00:00,373.7,375.33,373.7,375.33,31319.0,356.1688,357.7223,356.1688,357.7223,31319.0
2021-05-13 10:10:00,375.4,376.9,375.17,376.81,20103.0,357.789,359.2187,357.5698,359.1329,20103.0
2021-05-13 10:20:00,376.77,377.69,376.77,377.64,27772.0,359.0948,359.9716,359.0948,359.9239,27772.0
2021-05-13 10:30:00,377.69,377.8,376.87,377.31,28193.0,359.9716,360.0764,359.1901,359.6094,28193.0
2021-05-13 10:40:00,377.37,378.23,377.22,377.97,20337.0,359.6666,360.4863,359.5236,360.2385,20337.0
2021-05-13 10:50:00,377.97,379.15,377.91,378.81,34422.0,360.2385,361.3631,360.1813,361.0391,34422.0
2021-05-13 11:00:00,378.81,378.81,377.73,377.83,18512.0,361.0391,361.0391,360.0097,360.105,18512.0
2021-05-13 11:10:00,377.84,377.94,377.46,377.75,14582.0,360.1146,360.2099,359.7524,360.0288,14582.0
2021-05-13 11:20:00,377.55,377.76,377.25,377.61,11092.0,359.8382,360.0383,359.5522,359.8953,11092.0
2021-05-13 11:30:00,377.58,378.67,377.45,378.52,20533.0,359.8668,360.9056,359.7429,360.7627,20533.0
2021-05-13 11:40:00,378.48,378.85,378.34,378.85,17948.0,360.7245,361.0772,360.5911,361.0772,17948.0
2021-05-13 11:50:00,378.86,379.43,378.8,379.27,23835.0,361.0867,361.63,361.0295,361.4775,23835.0
2021-05-13 12:00:00,379.27,379.89,378.86,379.8,20674.0,361.4775,362.0684,361.0867,361.9826,20674.0
2021-05-13 12:10:00,379.83,380.14,379.67,379.69,23358.0,362.0112,362.3067,361.8587,361.8778,23358.0
2021-05-13 12:20:00,379.69,380.17,379.54,380.17,14915.0,361.8778,362.3353,361.7348,362.3353,14915.0
2021-05-13 12:30:00,380.1,380.44,380.09,380.2,24314.0,362.2685,362.5926,362.259,362.3638,24314.0
2021-05-13 12:40:00,380.22,380.68,380.19,380.59,20350.0,362.3829,362.8213,362.3543,362.7355,20350.0
2021-05-13 12:50:00,380.6,380.78,379.53,379.8,29095.0,362.7451,362.9166,361.7253,361.9826,29095.0
2021-05-13 13:00:00,379.76,379.81,378.88,379.54,38101.0,361.9445,361.9921,361.1058,361.7348,38101.0
2021-05-13 13:10:00,379.52,379.72,378.74,378.77,16402.0,361.7157,361.9064,360.9723,361.0009,16402.0
2021-05-13 13:20:00,378.69,378.91,378.43,378.78,18940.0,360.9247,361.1344,360.6769,361.0105,18940.0
2021-05-13 13:30:00,378.74,378.99,378.51,378.94,16798.0,360.9723,361.2106,360.7531,361.163,16798.0
2021-05-13 13:40:00,378.98,379.63,378.71,379.48,24608.0,361.2011,361.8206,360.9437,361.6776,24608.0
2021-05-13 13:50:00,379.55,379.97,379.34,379.49,26350.0,361.7443,362.1446,361.5442,361.6872,26350.0
2021-05-13 14:00:00,379.5,380.63,379.38,380.42,29650.0,361.6967,362.7737,361.5823,362.5735,29650.0
2021-05-13 14:10:00,380.41,381.11,380.4,380.91,29467.0,362.564,363.2312,362.5545,363.0405,29467.0
2021-05-13 14:20:00,380.98,381.44,380.81,380.98,21388.0,363.1073,363.5457,362.9452,363.1073,21388.0
2021-05-13 14:30:00,381.05,381.15,380.65,380.96,18883.0,363.174,363.2693,362.7927,363.0882,18883.0
2021-05-13 14:40:00,380.81,380.91,380.32,380.6,10687.0,362.9452,363.0405,362.4782,362.7451,10687.0
2021-05-13 14:50:00,380.61,380.9,380.36,380.72,16296.0,362.7546,363.031,362.5163,362.8594,16296.0
2021-05-13 15:00:00,380.72,380.99,380.37,380.6,14903.0,362.8594,363.1168,362.5259,362.7451,14903.0
2021-05-13 15:10:00,380.61,380.69,380.3,380.69,12851.0,362.7546,362.8309,362.4592,362.8309,12851.0
2021-05-13 15:20:00,380.76,381.12,380.45,381.09,36599.0,362.8976,363.2407,362.6021,363.2121,36599.0
2021-05-13 15:30:00,381.04,381.27,380.71,380.81,34647.0,363.1644,363.3836,362.8499,362.9452,34647.0
2021-05-13 15:40:00,380.8,381.17,380.5,380.57,39024.0,362.9357,363.2883,362.6498,362.7165,39024.0
2021-05-13 15:50:00,380.67,380.68,379.42,379.53,165067.0,362.8118,362.8213,361.6204,361.7253,165067.0
2021-05-14 09:30:00,382.14,382.14,380.1,381.71,63343.0,364.2128,364.2128,362.2685,363.803,63343.0
2021-05-14 09:40:00,381.9,383.47,381.89,383.37,23791.0,363.9841,365.4804,363.9746,365.3851,23791.0
2021-05-14 09:50:00,383.4,383.7,382.81,383.58,22983.0,365.4137,365.6996,364.8514,365.5853,22983.0
2021-05-14 10:00:00,383.68,383.68,381.74,381.9,29324.0,365.6806,365.6806,363.8316,363.9841,29324.0
2021-05-14 10:10:00,382.03,383.57,382.03,383.48,11452.0,364.108,365.5757,364.108,365.49,11452.0
2021-05-14 10:20:00,383.46,384.05,382.99,382.99,26196.0,365.4709,366.0332,365.023,365.023,26196.0
2021-05-14 10:30:00,383.1,383.83,382.95,383.68,18617.0,365.1278,365.8236,364.9848,365.6806,18617.0
2021-05-14 10:40:00,383.65,384.36,383.34,384.12,34431.0,365.652,366.3287,365.3565,366.0999,34431.0
2021-05-14 10:50:00,384.08,384.98,384.01,384.7,28275.0,366.0618,366.9196,365.9951,366.6527,28275.0
2021-05-14 11:00:00,384.74,385.41,384.63,385.25,36963.0,366.6909,367.3294,366.586,367.1769,36963.0
2021-05-14 11:10:00,385.31,385.49,384.79,385.12,34216.0,367.2341,367.4057,366.7385,367.053,34216.0
2021-05-14 11:20:00,385.08,385.82,385.0,385.57,23872.0,367.0149,367.7202,366.9387,367.4819,23872.0
2021-05-14 11:30:00,385.57,385.66,385.3,385.4,16590.0,367.4819,367.5677,367.2246,367.3199,16590.0
2021-05-14 11:40:00,385.39,385.66,385.36,385.4,16697.0,367.3104,367.5677,367.2818,367.3199,16697.0
2021-05-14 11:50:00,385.37,385.37,384.75,384.93,13538.0,367.2913,367.2913,366.7004,366.8719,13538.0
2021-05-14 12:00:00,384.97,385.13,384.43,384.59,24355.0,366.9101,367.0626,366.3954,366.5479,24355.0
2021-05-14 12:10:00,384.56,385.22,384.47,385.19,10259.0,366.5193,367.1483,366.4335,367.1197,10259.0
2021-05-14 12:20:00,385.25,385.32,385.08,385.27,11635.0,367.1769,367.2437,367.0149,367.196,11635.0
2021-05-14 12:30:00,385.24,385.36,385.01,385.01,10838.0,367.1674,367.2818,366.9482,366.9482,10838.0
2021-05-14 12:40:00,385.01,385.36,385.01,385.36,10709.0,366.9482,367.2818,366.9482,367.2818,10709.0
2021-05-14 12:50:00,385.36,385.43,385.15,385.37,9272.0,367.2818,367.3485,367.0816,367.2913,9272.0
2021-05-14 13:00:00,385.35,385.8,385.24,385.56,23486.0,367.2722,367.7011,367.1674,367.4724,23486.0
2021-05-14 13:10:00,385.58,385.63,385.12,385.27,13415.0,367.4915,367.5391,367.053,367.196,13415.0
2021-05-14 13:20:00,385.27,385.36,384.82,384.82,9802.0,367.196,367.2818,366.7671,366.7671,9802.0
2021-05-14 13:30:00,384.79,385.21,384.79,385.02,12859.0,366.7385,367.1388,366.7385,366.9577,12859.0
2021-05-14 13:40:00,385.03,385.44,385.03,385.41,10716.0,366.9673,367.358,366.9673,367.3294,10716.0
2021-05-14 13:50:00,385.41,385.42,385.07,385.16,17051.0,367.3294,367.339,367.0054,367.0912,17051.0
2021-05-14 14:00:00,385.12,385.12,384.5,384.6,8905.0,367.053,367.053,366.4621,366.5574,8905.0
2021-05-14 14:10:00,384.62,384.69,384.16,384.16,7784.0,366.5765,366.6432,366.1381,366.1381,7784.0
2021-05-14 14:20:00,384.14,384.14,383.85,384.01,9602.0,366.119,366.119,365.8426,365.9951,9602.0
2021-05-14 14:30:00,384.01,384.62,384.0,384.55,65161.0,365.9951,366.5765,365.9856,366.5098,65161.0
2021-05-14 14:40:00,384.48,385.15,384.43,384.97,11389.0,366.4431,367.0816,366.3954,366.9101,11389.0
2021-05-14 14:50:00,384.94,385.18,384.76,385.09,15262.0,366.8815,367.1102,366.7099,367.0244,15262.0
2021-05-14 15:00:00,385.08,385.25,384.66,384.75,35337.0,367.0149,367.1769,366.6146,366.7004,35337.0
2021-05-14 15:10:00,384.74,385.21,384.55,384.94,12616.0,366.6909,367.1388,366.5098,366.8815,12616.0
2021-05-14 15:20:00,384.96,385.14,384.81,384.95,16017.0,366.9005,367.0721,366.7576,366.891,16017.0
2021-05-14 15:30:00,384.94,385.05,384.1,384.22,26040.0,366.8815,366.9863,366.0809,366.1953,26040.0
2021-05-14 15:40:00,384.22,384.87,383.98,384.8,55550.0,366.1953,366.8148,365.9665,366.748,55550.0
2021-05-14 15:50:00,384.79,385.06,384.13,384.42,116742.0,366.7385,366.9958,366.1095,366.3859,116742.0
2021-05-17 09:30:00,385.42,385.78,384.21,384.63,53295.0,367.339,367.6821,366.1857,366.586,53295.0
2021-05-17 09:40:00,384.84,386.38,384.49,385.6,29670.0,366.7862,368.2539,366.4526,367.5105,29670.0
2021-05-17 09:50:00,385.59,387.05,385.57,386.7,33091.0,367.501,368.8925,367.4819,368.5589,33091.0
2021-05-17 10:00:00,386.41,386.43,385.11,385.33,20598.0,368.2825,368.3016,367.0435,367.2532,20598.0
2021-05-17 10:10:00,385.3,385.88,384.95,385.57,19589.0,367.2246,367.7774,366.891,367.4819,19589.0
2021-05-17 10:20:00,385.54,386.6,385.54,385.93,18735.0,367.4533,368.4636,367.4533,367.825,18735.0
2021-05-17 10:30:00,385.98,386.42,385.17,385.23,22768.0,367.8727,368.292,367.1007,367.1579,22768.0
2021-05-17 10:40:00,385.19,385.5,383.7,383.82,26567.0,367.1197,367.4152,365.6996,365.814,26567.0
2021-05-17 10:50:00,383.84,384.96,383.81,383.99,16149.0,365.8331,366.9005,365.8045,365.976,16149.0
2021-05-17 11:00:00,383.99,384.47,383.6,383.94,9041.0,365.976,366.4335,365.6043,365.9284,9041.0
2021-05-17 11:10:00,383.7,383.94,383.24,383.72,13691.0,365.6996,365.9284,365.2612,365.7187,13691.0
2021-05-17 11:20:00,383.78,384.37,383.33,383.35,10976.0,365.7759,366.3382,365.347,365.3661,10976.0
2021-05-17 11:30:00,383.35,383.65,382.9,383.44,12319.0,365.3661,365.652,364.9372,365.4518,12319.0
2021-05-17 11:40:00,383.43,384.18,383.23,383.8,13434.0,365.4423,366.1571,365.2517,365.795,13434.0
2021-05-17 11:50:00,383.9,384.33,383.72,384.26,17027.0,365.8903,366.3001,365.7187,366.2334,17027.0
2021-05-17 12:00:00,384.29,384.32,383.91,384.32,18290.0,366.262,366.2906,365.8998,366.2906,18290.0
2021-05-17 12:10:00,384.3,384.71,384.22,384.62,13435.0,366.2715,366.6623,366.1953,366.5765,13435.0
2021-05-17 12:20:00,384.65,384.8,384.57,384.65,10514.0,366.6051,366.748,366.5288,366.6051,10514.0
2021-05-17 12:30:00,384.62,384.89,384.25,384.68,12762.0,366.5765,366.8338,366.2238,366.6337,12762.0
2021-05-17 12:40:00,384.71,384.94,384.58,384.62,21222.0,366.6623,366.8815,366.5384,366.5765,21222.0
2021-05-17 12:50:00,384.62,384.76,384.39,384.51,9736.0,366.5765,366.7099,366.3573,366.4717,9736.0
2021-05-17 13:00:00,384.45,384.62,384.01,384.24,10615.0,366.4145,366.5765,365.9951,366.2143,10615.0
2021-05-17 13:10:00,384.28,384.5,384.15,384.38,7670.0,366.2524,366.4621,366.1285,366.3477,7670.0
2021-05-17 13:20:00,384.37,384.8,384.24,384.6,11013.0,366.3382,366.748,366.2143,366.5574,11013.0
2021-05-17 13:30:00,384.57,384.89,384.45,384.65,10367.0,366.5288,366.8338,366.4145,366.6051,10367.0
2021-05-17 13:40:00,384.67,384.89,384.15,384.72,16160.0,366.6241,366.8338,366.1285,366.6718,16160.0
2021-05-17 13:50:00,384.8,384.9,384.01,384.64,27397.0,366.748,366.8434,365.9951,366.5956,27397.0
2021-05-17 14:00:00,384.57,384.94,384.41,384.9,13256.0,366.5288,366.8815,366.3763,366.8434,13256.0
2021-05-17 14:10:00,384.95,385.11,384.74,384.94,13862.0,366.891,367.0435,366.6909,366.8815,13862.0
2021-05-17 14:20:00,384.9,385.23,384.9,385.12,14175.0,366.8434,367.1579,366.8434,367.053,14175.0
2021-05-17 14:30:00,385.25,385.3,384.45,384.45,11300.0,367.1769,367.2246,366.4145,366.4145,11300.0
2021-05-17 14:40:00,384.46,384.76,384.22,384.72,13069.0,366.424,366.7099,366.1953,366.6718,13069.0
2021-05-17 14:50:00,384.73,385.0,384.43,384.92,20498.0,366.6813,366.9387,366.3954,366.8624,20498.0
2021-05-17 15:00:00,384.99,385.26,384.83,384.88,17341.0,366.9291,367.1865,366.7766,366.8243,17341.0
2021-05-17 15:10:00,384.88,385.19,384.62,384.82,17242.0,366.8243,367.1197,366.5765,366.7671,17242.0
2021-05-17 15:20:00,384.83,384.88,384.25,384.46,20244.0,366.7766,366.8243,366.2238,366.424,20244.0
2021-05-17 15:30:00,384.45,384.46,383.93,384.0,26612.0,366.4145,366.424,365.9189,365.9856,26612.0
2021-05-17 15:40:00,384.04,384.6,384.01,384.12,81540.0,366.0237,366.5574,365.9951,366.0999,81540.0
2021-05-17 15:50:00,384.18,384.56,383.6,383.96,104116.0,366.1571,366.5193,365.6043,365.9475,104116.0
2021-05-18 09:30:00,386.45,389.45,386.45,388.75,115446.0,368.3206,371.1799,368.3206,370.5127,115446.0
2021-05-18 09:40:00,388.57,388.57,386.79,387.14,32244.0,370.3412,370.3412,368.6447,368.9783,32244.0
2021-05-18 09:50:00,387.02,387.13,384.91,385.11,23428.0,368.8639,368.9687,366.8529,367.0435,23428.0
2021-05-18 10:00:00,385.13,385.97,384.35,385.71,33389.0,367.0626,367.8632,366.3192,367.6154,33389.0
2021-05-18 10:10:00,385.57,386.28,385.09,386.05,24288.0,367.4819,368.1586,367.0244,367.9394,24288.0
2021-05-18 10:20:00,386.13,386.31,385.5,385.8,21218.0,368.0157,368.1872,367.4152,367.7011,21218.0
2021-05-18 10:30:00,385.8,386.58,385.61,386.16,31269.0,367.7011,368.4445,367.52,368.0442,31269.0
2021-05-18 10:40:00,386.23,386.37,385.54,385.83,15108.0,368.111,368.2444,367.4533,367.7297,15108.0
2021-05-18 10:50:00,385.87,386.04,385.07,385.11,19395.0,367.7678,367.9299,367.0054,367.0435,19395.0
2021-05-18 11:00:00,385.12,386.2,385.12,385.92,11288.0,367.053,368.0824,367.053,367.8155,11288.0
2021-05-18 11:10:00,385.92,385.92,385.23,385.36,11845.0,367.8155,367.8155,367.1579,367.2818,11845.0
2021-05-18 11:20:00,385.27,385.29,384.88,385.08,10410.0,367.196,367.2151,366.8243,367.0149,10410.0
2021-05-18 11:30:00,384.95,385.65,384.66,385.65,11648.0,366.891,367.5582,366.6146,367.5582,11648.0
2021-05-18 11:40:00,385.56,385.56,385.12,385.46,13625.0,367.4724,367.4724,367.053,367.3771,13625.0
2021-05-18 11:50:00,385.38,385.7,385.09,385.18,11637.0,367.3008,367.6058,367.0244,367.1102,11637.0
2021-05-18 12:00:00,385.23,385.78,385.18,385.68,14414.0,367.1579,367.6821,367.1102,367.5868,14414.0
2021-05-18 12:10:00,385.64,385.75,385.34,385.36,15256.0,367.5486,367.6535,367.2627,367.2818,15256.0
2021-05-18 12:20:00,385.38,385.52,384.7,384.7,8851.0,367.3008,367.4343,366.6527,366.6527,8851.0
2021-05-18 12:30:00,384.63,384.89,384.5,384.77,9049.0,366.586,366.8338,366.4621,366.7195,9049.0
2021-05-18 12:40:00,384.61,384.94,384.45,384.94,14812.0,366.567,366.8815,366.4145,366.8815,14812.0
2021-05-18 12:50:00,384.93,385.04,384.67,384.97,12741.0,366.8719,366.9768,366.6241,366.9101,12741.0
2021-05-18 13:00:00,385.01,385.2,384.78,384.98,11589.0,366.9482,367.1293,366.729,366.9196,11589.0
2021-05-18 13:10:00,384.99,384.99,383.79,383.83,32478.0,366.9291,366.9291,365.7854,365.8236,32478.0
2021-05-18 13:20:00,383.88,384.32,383.81,384.14,18755.0,365.8712,366.2906,365.8045,366.119,18755.0
2021-05-18 13:30:00,384.13,384.56,384.13,384.35,19740.0,366.1095,366.5193,366.1095,366.3192,19740.0
2021-05-18 13:40:00,384.33,384.37,383.92,384.1,10712.0,366.3001,366.3382,365.9093,366.0809,10712.0
2021-05-18 13:50:00,383.98,384.52,383.93,384.41,13058.0,365.9665,366.4812,365.9189,366.3763,13058.0
2021-05-18 14:00:00,384.46,384.74,384.33,384.73,10750.0,366.424,366.6909,366.3001,366.6813,10750.0
2021-05-18 14:10:00,384.74,384.86,384.58,384.63,9791.0,366.6909,366.8052,366.5384,366.586,9791.0
2021-05-18 14:20:00,384.67,384.77,384.3,384.47,17569.0,366.6241,366.7195,366.2715,366.4335,17569.0
2021-05-18 14:30:00,384.58,384.65,384.16,384.3,14744.0,366.5384,366.6051,366.1381,366.2715,14744.0
2021-05-18 14:40:00,384.31,384.38,383.8,383.92,14914.0,366.281,366.3477,365.795,365.9093,14914.0
2021-05-18 14:50:00,383.98,384.47,383.95,384.47,12378.0,365.9665,366.4335,365.9379,366.4335,12378.0
2021-05-18 15:00:00,384.38,384.69,384.29,384.47,20865.0,366.3477,366.6432,366.262,366.4335,20865.0
2021-05-18 15:10:00,384.34,384.45,384.1,384.4,12695.0,366.3096,366.4145,366.0809,366.3668,12695.0
2021-05-18 15:20:00,384.41,384.65,384.27,384.65,13832.0,366.3763,366.6051,366.2429,366.6051,13832.0
2021-05-18 15:30:00,384.68,384.85,384.51,384.7,19955.0,366.6337,366.7957,366.4717,366.6527,19955.0
2021-05-18 15:40:00,384.74,384.85,383.59,383.93,26915.0,366.6909,366.7957,365.5948,365.9189,26915.0
2021-05-18 15:50:00,383.7,383.7,382.51,382.81,89297.0,365.6996,365.6996,364.5655,364.8514,89297.0
2021-05-19 09:30:00,377.15,379.52,376.13,379.06,86364.0,359.4569,361.7157,358.4848,361.2773,86364.0
2021-05-19 09:40:00,379.23,381.73,379.06,379.49,43911.0,361.4393,363.8221,361.2773,361.6872,43911.0
2021-05-19 09:50:00,379.77,381.24,379.64,380.69,24875.0,361.954,363.3551,361.8301,362.8309,24875.0
2021-05-19 10:00:00,380.54,381.02,379.87,379.87,27311.0,362.6879,363.1454,362.0493,362.0493,27311.0
2021-05-19 10:10:00,379.97,380.2,378.56,379.28,17811.0,362.1446,362.3638,360.8008,361.487,17811.0
2021-05-19 10:20:00,379.29,379.31,378.36,378.77,21186.0,361.4965,361.5156,360.6102,361.0009,21186.0
2021-05-19 10:30:00,378.53,379.18,378.48,378.49,21508.0,360.7722,361.3917,360.7245,360.7341,21508.0
2021-05-19 10:40:00,378.63,378.84,378.05,378.71,24283.0,360.8675,361.0676,360.3147,360.9437,24283.0
2021-05-19 10:50:00,378.82,379.93,378.21,378.38,18447.0,361.0486,362.1065,360.4672,360.6292,18447.0
2021-05-19 11:00:00,378.3,379.34,378.19,379.25,24311.0,360.553,361.5442,360.4481,361.4584,24311.0
2021-05-19 11:10:00,379.2,379.59,379.01,379.17,13721.0,361.4108,361.7825,361.2297,361.3822,13721.0
2021-05-19 11:20:00,379.19,379.8,379.07,379.69,17964.0,361.4012,361.9826,361.2869,361.8778,17964.0
2021-05-19 11:30:00,379.56,379.78,378.83,378.83,15962.0,361.7539,361.9635,361.0581,361.0581,15962.0
2021-05-19 11:40:00,378.9,379.29,378.56,378.94,9643.0,361.1248,361.4965,360.8008,361.163,9643.0
2021-05-19 11:50:00,378.83,379.61,378.62,379.5,12181.0,361.0581,361.8015,360.858,361.6967,12181.0
2021-05-19 12:00:00,379.51,380.16,379.4,380.15,8335.0,361.7062,362.3257,361.6014,362.3162,8335.0
2021-05-19 12:10:00,380.16,380.43,379.94,380.09,7935.0,362.3257,362.5831,362.116,362.259,7935.0
2021-05-19 12:20:00,380.12,380.12,379.61,379.66,7848.0,362.2876,362.2876,361.8015,361.8492,7848.0
2021-05-19 12:30:00,379.59,380.46,379.39,380.29,16110.0,361.7825,362.6116,361.5918,362.4496,16110.0
2021-05-19 12:40:00,380.27,380.41,379.83,380.17,7714.0,362.4306,362.564,362.0112,362.3353,7714.0
2021-05-19 12:50:00,379.98,380.51,379.98,380.31,6301.0,362.1542,362.6593,362.1542,362.4687,6301.0
2021-05-19 13:00:00,380.35,380.71,380.31,380.45,8009.0,362.5068,362.8499,362.4687,362.6021,8009.0
2021-05-19 13:10:00,380.58,380.88,380.57,380.57,4318.0,362.726,363.0119,362.7165,362.7165,4318.0
2021-05-19 13:20:00,380.72,380.76,380.17,380.31,6806.0,362.8594,362.8976,362.3353,362.4687,6806.0
2021-05-19 13:30:00,380.4,380.46,379.45,379.83,6800.0,362.5545,362.6116,361.649,362.0112,6800.0
2021-05-19 13:40:00,379.59,379.83,379.41,379.49,7066.0,361.7825,362.0112,361.6109,361.6872,7066.0
2021-05-19 13:50:00,379.63,379.96,379.41,379.47,6230.0,361.8206,362.1351,361.6109,361.6681,6230.0
2021-05-19 14:00:00,379.35,379.79,378.11,378.76,11141.0,361.5537,361.9731,360.3719,360.9914,11141.0
2021-05-19 14:10:00,378.75,378.81,378.08,378.6,10800.0,360.9819,361.0391,360.3433,360.8389,10800.0
2021-05-19 14:20:00,378.68,380.34,378.63,379.89,14344.0,360.9152,362.4973,360.8675,362.0684,14344.0
2021-05-19 14:30:00,379.87,380.41,378.59,378.69,9124.0,362.0493,362.564,360.8294,360.9247,9124.0
2021-05-19 14:40:00,378.63,378.88,378.34,378.59,12951.0,360.8675,361.1058,360.5911,360.8294,12951.0
2021-05-19 14:50:00,378.65,379.0,378.33,378.78,9974.0,360.8866,361.2201,360.5816,361.0105,9974.0
2021-05-19 15:00:00,378.5,378.56,378.0,378.43,21883.0,360.7436,360.8008,360.2671,360.6769,21883.0
2021-05-19 15:10:00,378.3,379.04,378.3,378.68,12209.0,360.553,361.2583,360.553,360.9152,12209.0
2021-05-19 15:20:00,378.7,379.32,378.54,379.11,17433.0,360.9342,361.5251,360.7817,361.325,17433.0
2021-05-19 15:30:00,379.0,379.11,378.32,378.78,18366.0,361.2201,361.325,360.572,361.0105,18366.0
2021-05-19 15:40:00,378.73,378.95,378.32,378.85,41380.0,360.9628,361.1725,360.572,361.0772,41380.0
2021-05-19 15:50:00,378.89,379.79,378.85,379.68,88522.0,361.1153,361.9731,361.0772,361.8682,88522.0
2021-05-20 09:30:00,379.08,380.83,378.28,379.99,54509.0,361.2964,362.9643,360.5339,362.1637,54509.0
2021-05-20 09:40:00,380.09,380.48,379.3,380.14,19512.0,362.259,362.6307,361.5061,362.3067,19512.0
2021-05-20 09:50:00,380.13,380.89,379.87,380.26,19891.0,362.2971,363.0215,362.0493,362.421,19891.0
2021-05-20 10:00:00,380.2,380.78,380.14,380.53,9205.0,362.3638,362.9166,362.3067,362.6784,9205.0
2021-05-20 10:10:00,380.57,380.58,379.94,380.31,12086.0,362.7165,362.726,362.116,362.4687,12086.0
2021-05-20 10:20:00,380.34,380.85,380.14,380.85,7841.0,362.4973,362.9834,362.3067,362.9834,7841.0
2021-05-20 10:30:00,380.91,381.88,380.87,381.69,11459.0,363.0405,363.965,363.0024,363.7839,11459.0
2021-05-20 10:40:00,381.72,381.74,380.9,381.14,9559.0,363.8125,363.8316,363.031,363.2597,9559.0
2021-05-20 10:50:00,381.29,381.99,381.29,381.99,9340.0,363.4027,364.0699,363.4027,364.0699,9340.0
2021-05-20 11:00:00,382.0,382.5,381.57,382.26,21724.0,364.0794,364.5559,363.6696,364.3272,21724.0
2021-05-20 11:10:00,382.27,382.64,381.73,381.81,13219.0,364.3367,364.6894,363.8221,363.8983,13219.0
2021-05-20 11:20:00,381.74,382.34,381.53,382.24,7106.0,363.8316,364.4035,363.6314,364.3081,7106.0
2021-05-20 11:30:00,382.33,382.92,382.26,382.91,9890.0,364.3939,364.9562,364.3272,364.9467,9890.0
2021-05-20 11:40:00,382.91,383.83,382.91,383.57,13435.0,364.9467,365.8236,364.9467,365.5757,13435.0
2021-05-20 11:50:00,383.74,383.74,382.79,382.79,8210.0,365.7378,365.7378,364.8323,364.8323,8210.0
2021-05-20 12:00:00,382.85,383.36,382.62,383.34,12111.0,364.8895,365.3756,364.6703,365.3565,12111.0
2021-05-20 12:10:00,383.35,383.65,383.11,383.19,8493.0,365.3661,365.652,365.1373,365.2136,8493.0
2021-05-20 12:20:00,383.19,383.95,383.11,383.63,13028.0,365.2136,365.9379,365.1373,365.6329,13028.0
2021-05-20 12:30:00,383.64,384.17,383.59,384.0,11882.0,365.6425,366.1476,365.5948,365.9856,11882.0
2021-05-20 12:40:00,384.05,384.28,383.75,384.22,7136.0,366.0332,366.2524,365.7473,366.1953,7136.0
2021-05-20 12:50:00,384.27,384.45,384.18,384.43,10295.0,366.2429,366.4145,366.1571,366.3954,10295.0
2021-05-20 13:00:00,384.42,384.52,383.65,383.66,18696.0,366.3859,366.4812,365.652,365.6615,18696.0
2021-05-20 13:10:00,383.72,384.41,383.71,384.09,9315.0,365.7187,366.3763,365.7092,366.0714,9315.0
2021-05-20 13:20:00,384.19,384.24,383.85,383.86,13192.0,366.1667,366.2143,365.8426,365.8521,13192.0
2021-05-20 13:30:00,383.83,383.83,383.33,383.4,15868.0,365.8236,365.8236,365.347,365.4137,15868.0
2021-05-20 13:40:00,383.41,383.53,382.64,382.74,13434.0,365.4233,365.5376,364.6894,364.7847,13434.0
2021-05-20 13:50:00,382.77,383.54,382.66,383.31,10872.0,364.8133,365.5472,364.7084,365.3279,10872.0
2021-05-20 14:00:00,383.31,383.48,383.08,383.37,11722.0,365.3279,365.49,365.1087,365.3851,11722.0
2021-05-20 14:10:00,383.33,383.4,383.1,383.16,12159.0,365.347,365.4137,365.1278,365.185,12159.0
2021-05-20 14:20:00,383.18,383.33,383.01,383.3,8066.0,365.204,365.347,365.042,365.3184,8066.0
2021-05-20 14:30:00,383.31,383.33,382.79,383.32,11990.0,365.3279,365.347,364.8323,365.3375,11990.0
2021-05-20 14:40:00,383.25,383.58,383.21,383.37,19307.0,365.2708,365.5853,365.2326,365.3851,19307.0
2021-05-20 14:50:00,383.33,383.57,383.03,383.22,12492.0,365.347,365.5757,365.0611,365.2422,12492.0
2021-05-20 15:00:00,383.0,383.35,382.97,383.19,9038.0,365.0325,365.3661,365.0039,365.2136,9038.0
2021-05-20 15:10:00,383.17,383.69,383.13,383.53,14165.0,365.1945,365.6901,365.1564,365.5376,14165.0
2021-05-20 15:20:00,383.52,384.32,383.52,384.24,17002.0,365.5281,366.2906,365.5281,366.2143,17002.0
2021-05-20 15:30:00,384.26,384.26,383.52,383.67,19631.0,366.2334,366.2334,365.5281,365.6711,19631.0
2021-05-20 15:40:00,383.69,383.75,383.14,383.14,30505.0,365.6901,365.7473,365.1659,365.1659,30505.0
2021-05-20 15:50:00,383.16,383.78,382.77,383.58,104504.0,365.185,365.7759,364.8133,365.5853,104504.0
2021-05-21 09:30:00,385.05,385.35,383.58,384.18,112868.0,366.9863,367.2722,365.5853,366.1571,112868.0
2021-05-21 09:40:00,384.57,384.65,382.97,383.05,24509.0,366.5288,366.6051,365.0039,365.0801,24509.0
2021-05-21 09:50:00,382.94,383.67,382.8,383.22,18139.0,364.9753,365.6711,364.8419,365.2422,18139.0
2021-05-21 10:00:00,383.24,383.26,382.4,382.42,18488.0,365.2612,365.2803,364.4606,364.4797,18488.0
2021-05-21 10:10:00,382.42,382.86,381.99,382.78,19346.0,364.4797,364.8991,364.0699,364.8228,19346.0
2021-05-21 10:20:00,382.64,383.1,382.26,382.63,17143.0,364.6894,365.1278,364.3272,364.6798,17143.0
2021-05-21 10:30:00,382.58,383.35,382.57,382.87,17594.0,364.6322,365.3661,364.6227,364.9086,17594.0
2021-05-21 10:40:00,382.93,383.61,382.93,383.45,12544.0,364.9658,365.6139,364.9658,365.4614,12544.0
2021-05-21 10:50:00,383.4,383.4,382.79,382.97,13907.0,365.4137,365.4137,364.8323,365.0039,13907.0
2021-05-21 11:00:00,383.09,383.27,382.37,383.27,13432.0,365.1183,365.2898,364.432,365.2898,13432.0
2021-05-21 11:10:00,383.22,383.36,382.94,382.96,15131.0,365.2422,365.3756,364.9753,364.9944,15131.0
2021-05-21 11:20:00,383.03,383.24,382.3,382.39,10420.0,365.0611,365.2612,364.3653,364.4511,10420.0
2021-05-21 11:30:00,382.44,382.96,382.35,382.45,9229.0,364.4988,364.9944,364.413,364.5083,9229.0
2021-05-21 11:40:00,382.42,382.65,382.26,382.36,9561.0,364.4797,364.6989,364.3272,364.4225,9561.0
2021-05-21 11:50:00,382.31,382.52,381.72,382.04,10896.0,364.3749,364.575,363.8125,364.1175,10896.0
2021-05-21 12:00:00,382.04,382.15,381.3,381.33,14821.0,364.1175,364.2224,363.4122,363.4408,14821.0
2021-05-21 12:10:00,381.34,381.75,381.11,381.35,11023.0,363.4504,363.8411,363.2312,363.4599,11023.0
2021-05-21 12:20:00,381.3,381.57,381.26,381.44,10135.0,363.4122,363.6696,363.3741,363.5457,10135.0
2021-05-21 12:30:00,381.63,381.7,381.4,381.54,11695.0,363.7268,363.7935,363.5075,363.641,11695.0
2021-05-21 12:40:00,381.57,381.7,381.1,381.34,16551.0,363.6696,363.7935,363.2216,363.4504,16551.0
2021-05-21 12:50:00,381.37,381.59,381.13,381.57,11297.0,363.479,363.6886,363.2502,363.6696,11297.0
2021-05-21 13:00:00,381.47,381.82,381.47,381.62,8937.0,363.5743,363.9078,363.5743,363.7172,8937.0
2021-05-21 13:10:00,381.63,381.97,381.4,381.92,14238.0,363.7268,364.0508,363.5075,364.0032,14238.0
2021-05-21 13:20:00,382.0,382.21,381.92,382.14,9210.0,364.0794,364.2795,364.0032,364.2128,9210.0
2021-05-21 13:30:00,382.15,382.66,382.15,382.43,11388.0,364.2224,364.7084,364.2224,364.4892,11388.0
2021-05-21 13:40:00,382.38,383.0,382.32,382.95,10788.0,364.4416,365.0325,364.3844,364.9848,10788.0
2021-05-21 13:50:00,382.92,382.92,382.53,382.6,12670.0,364.9562,364.9562,364.5845,364.6513,12670.0
2021-05-21 14:00:00,382.63,382.92,382.39,382.76,10095.0,364.6798,364.9562,364.4511,364.8037,10095.0
2021-05-21 14:10:00,382.7,382.8,382.41,382.42,11094.0,364.7466,364.8419,364.4702,364.4797,11094.0
2021-05-21 14:20:00,382.42,382.42,381.41,381.52,20334.0,364.4797,364.4797,363.5171,363.6219,20334.0
2021-05-21 14:30:00,381.5,381.7,380.72,380.99,16612.0,363.6029,363.7935,362.8594,363.1168,16612.0
2021-05-21 14:40:00,380.92,381.58,380.91,381.3,12510.0,363.0501,363.6791,363.0405,363.4122,12510.0
2021-05-21 14:50:00,381.3,381.46,381.28,381.41,11233.0,363.4122,363.5647,363.3932,363.5171,11233.0
2021-05-21 15:00:00,381.39,381.43,381.12,381.29,11499.0,363.498,363.5361,363.2407,363.4027,11499.0
2021-05-21 15:10:00,381.24,381.69,381.22,381.55,9242.0,363.3551,363.7839,363.336,363.6505,9242.0
2021-05-21 15:20:00,381.55,381.9,381.52,381.86,13294.0,363.6505,363.9841,363.6219,363.946,13294.0
2021-05-21 15:30:00,381.83,381.83,381.19,381.31,25309.0,363.9174,363.9174,363.3074,363.4218,25309.0
2021-05-21 15:40:00,381.21,381.71,380.93,381.59,42031.0,363.3265,363.803,363.0596,363.6886,42031.0
2021-05-21 15:50:00,381.49,381.53,380.43,380.9,123313.0,363.5933,363.6314,362.5831,363.031,123313.0
2021-05-24 09:30:00,384.13,385.0,383.14,383.96,82098.0,366.1095,366.9387,365.1659,365.9475,82098.0
2021-05-24 09:40:00,384.15,384.45,382.59,382.8,19397.0,366.1285,366.4145,364.6417,364.8419,19397.0
2021-05-24 09:50:00,382.87,382.87,381.89,382.67,16564.0,364.9086,364.9086,363.9746,364.718,16564.0
2021-05-24 10:00:00,382.73,383.79,382.7,383.53,15154.0,364.7752,365.7854,364.7466,365.5376,15154.0
2021-05-24 10:10:00,383.51,384.08,383.13,383.68,11023.0,365.5186,366.0618,365.1564,365.6806,11023.0
2021-05-24 10:20:00,383.71,384.17,383.29,383.38,22830.0,365.7092,366.1476,365.3089,365.3947,22830.0
2021-05-24 10:30:00,383.38,384.04,383.37,383.7,15495.0,365.3947,366.0237,365.3851,365.6996,15495.0
2021-05-24 10:40:00,384.02,384.9,384.02,384.88,15232.0,366.0046,366.8434,366.0046,366.8243,15232.0
2021-05-24 10:50:00,384.91,385.35,384.79,385.27,35613.0,366.8529,367.2722,366.7385,367.196,35613.0
2021-05-24 11:00:00,385.21,385.49,385.0,385.39,16739.0,367.1388,367.4057,366.9387,367.3104,16739.0
2021-05-24 11:10:00,385.35,385.71,385.17,385.66,8846.0,367.2722,367.6154,367.1007,367.5677,8846.0
2021-05-24 11:20:00,385.65,385.76,385.15,385.16,13269.0,367.5582,367.663,367.0816,367.0912,13269.0
2021-05-24 11:30:00,385.22,385.56,385.16,385.31,8373.0,367.1483,367.4724,367.0912,367.2341,8373.0
2021-05-24 11:40:00,385.36,385.56,384.96,384.96,10633.0,367.2818,367.4724,366.9005,366.9005,10633.0
2021-05-24 11:50:00,385.06,385.23,384.8,384.96,9328.0,366.9958,367.1579,366.748,366.9005,9328.0
2021-05-24 12:00:00,384.88,385.35,384.84,385.02,13341.0,366.8243,367.2722,366.7862,366.9577,13341.0
2021-05-24 12:10:00,384.98,385.16,384.95,385.0,5329.0,366.9196,367.0912,366.891,366.9387,5329.0
2021-05-24 12:20:00,385.08,385.14,384.9,385.07,13752.0,367.0149,367.0721,366.8434,367.0054,13752.0
2021-05-24 12:30:00,385.08,385.36,384.97,385.28,11429.0,367.0149,367.2818,366.9101,367.2055,11429.0
2021-05-24 12:40:00,385.3,385.35,385.0,385.0,11347.0,367.2246,367.2722,366.9387,366.9387,11347.0
2021-05-24 12:50:00,384.9,384.96,384.46,384.95,9462.0,366.8434,366.9005,366.424,366.891,9462.0
2021-05-24 13:00:00,384.9,385.08,384.55,384.72,9649.0,366.8434,367.0149,366.5098,366.6718,9649.0
2021-05-24 13:10:00,384.76,384.9,384.65,384.72,9732.0,366.7099,366.8434,366.6051,366.6718,9732.0
2021-05-24 13:20:00,384.73,384.83,384.53,384.75,22586.0,366.6813,366.7766,366.4907,366.7004,22586.0
2021-05-24 13:30:00,384.75,385.0,384.64,384.77,13944.0,366.7004,366.9387,366.5956,366.7195,13944.0
2021-05-24 13:40:00,384.72,384.85,384.4,384.68,10097.0,366.6718,366.7957,366.3668,366.6337,10097.0
2021-05-24 13:50:00,384.69,384.71,384.1,384.38,11056.0,366.6432,366.6623,366.0809,366.3477,11056.0
2021-05-24 14:00:00,384.37,384.61,384.3,384.61,9654.0,366.3382,366.567,366.2715,366.567,9654.0
2021-05-24 14:10:00,384.58,384.7,384.44,384.66,7458.0,366.5384,366.6527,366.4049,366.6146,7458.0
2021-05-24 14:20:00,384.75,385.06,384.53,384.77,16475.0,366.7004,366.9958,366.4907,366.7195,16475.0
2021-05-24 14:30:00,384.83,384.94,384.6,384.86,12865.0,366.7766,366.8815,366.5574,366.8052,12865.0
2021-05-24 14:40:00,384.86,385.0,384.61,384.77,11905.0,366.8052,366.9387,366.567,366.7195,11905.0
2021-05-24 14:50:00,384.7,384.76,384.5,384.55,12224.0,366.6527,366.7099,366.4621,366.5098,12224.0
2021-05-24 15:00:00,384.64,384.75,384.5,384.75,13312.0,366.5956,366.7004,366.4621,366.7004,13312.0
2021-05-24 15:10:00,384.73,384.93,384.62,384.71,13445.0,366.6813,366.8719,366.5765,366.6623,13445.0
2021-05-24 15:20:00,384.66,384.82,384.4,384.49,14252.0,366.6146,366.7671,366.3668,366.4526,14252.0
2021-05-24 15:30:00,384.48,384.66,384.23,384.43,21815.0,366.4431,366.6146,366.2048,366.3954,21815.0
2021-05-24 15:40:00,384.38,384.6,384.14,384.33,27422.0,366.3477,366.5574,366.119,366.3001,27422.0
2021-05-24 15:50:00,384.34,384.42,383.21,383.45,112640.0,366.3096,366.3859,365.2326,365.4614,112640.0
2021-05-25 09:30:00,383.51,384.68,382.62,382.62,37062.0,365.5186,366.6337,364.6703,364.6703,37062.0
2021-05-25 09:40:00,382.65,383.01,382.1,382.1,19250.0,364.6989,365.042,364.1747,364.1747,19250.0
2021-05-25 09:50:00,382.03,384.26,382.03,383.95,25153.0,364.108,366.2334,364.108,365.9379,25153.0
2021-05-25 10:00:00,383.99,384.07,383.15,383.57,9470.0,365.976,366.0523,365.1755,365.5757,9470.0
2021-05-25 10:10:00,383.61,383.7,383.29,383.38,9491.0,365.6139,365.6996,365.3089,365.3947,9491.0
2021-05-25 10:20:00,383.31,383.5,382.85,383.03,14322.0,365.3279,365.509,364.8895,365.0611,14322.0
2021-05-25 10:30:00,383.08,383.22,382.75,382.88,12109.0,365.1087,365.2422,364.7942,364.9181,12109.0
2021-05-25 10:40:00,382.89,383.76,382.76,383.61,18174.0,364.9276,365.7568,364.8037,365.6139,18174.0
2021-05-25 10:50:00,383.56,383.67,382.95,383.63,13565.0,365.5662,365.6711,364.9848,365.6329,13565.0
2021-05-25 11:00:00,383.55,383.76,383.33,383.6,12632.0,365.5567,365.7568,365.347,365.6043,12632.0
2021-05-25 11:10:00,383.63,384.3,383.62,384.3,21165.0,365.6329,366.2715,365.6234,366.2715,21165.0
2021-05-25 11:20:00,384.38,384.94,384.33,384.45,13163.0,366.3477,366.8815,366.3001,366.4145,13163.0
2021-05-25 11:30:00,384.58,384.6,383.99,384.51,14955.0,366.5384,366.5574,365.976,366.4717,14955.0
2021-05-25 11:40:00,384.62,384.82,384.29,384.52,15811.0,366.5765,366.7671,366.262,366.4812,15811.0
2021-05-25 11:50:00,384.38,384.52,384.04,384.35,7040.0,366.3477,366.4812,366.0237,366.3192,7040.0
2021-05-25 12:00:00,384.33,384.78,384.31,384.76,11265.0,366.3001,366.729,366.281,366.7099,11265.0
2021-05-25 12:10:00,384.77,385.09,384.67,384.9,11858.0,366.7195,367.0244,366.6241,366.8434,11858.0
2021-05-25 12:20:00,384.97,385.06,384.53,384.84,8540.0,366.9101,366.9958,366.4907,366.7862,8540.0
2021-05-25 12:30:00,384.81,385.43,384.78,385.24,15666.0,366.7576,367.3485,366.729,367.1674,15666.0
2021-05-25 12:40:00,385.38,385.74,385.03,385.43,16251.0,367.3008,367.6439,366.9673,367.3485,16251.0
2021-05-25 12:50:00,385.41,385.67,385.35,385.44,14490.0,367.3294,367.5772,367.2722,367.358,14490.0
2021-05-25 13:00:00,385.37,385.37,384.65,384.96,8394.0,367.2913,367.2913,366.6051,366.9005,8394.0
2021-05-25 13:10:00,384.94,385.19,384.73,384.96,9632.0,366.8815,367.1197,366.6813,366.9005,9632.0
2021-05-25 13:20:00,384.98,385.2,384.98,385.06,2867.0,366.9196,367.1293,366.9196,366.9958,2867.0
2021-05-25 13:30:00,385.05,385.05,384.56,384.57,7120.0,366.9863,366.9863,366.5193,366.5288,7120.0
2021-05-25 13:40:00,384.58,384.68,384.35,384.47,6493.0,366.5384,366.6337,366.3192,366.4335,6493.0
2021-05-25 13:50:00,384.55,384.72,384.36,384.44,7409.0,366.5098,366.6718,366.3287,366.4049,7409.0
2021-05-25 14:00:00,384.51,384.85,384.35,384.77,6650.0,366.4717,366.7957,366.3192,366.7195,6650.0
2021-05-25 14:10:00,384.77,385.0,384.64,384.84,9210.0,366.7195,366.9387,366.5956,366.7862,9210.0
2021-05-25 14:20:00,384.7,384.96,384.58,384.94,8509.0,366.6527,366.9005,366.5384,366.8815,8509.0
2021-05-25 14:30:00,384.93,385.1,384.72,384.98,7879.0,366.8719,367.034,366.6718,366.9196,7879.0
2021-05-25 14:40:00,385.05,385.22,384.95,385.1,6231.0,366.9863,367.1483,366.891,367.034,6231.0
2021-05-25 14:50:00,385.05,385.36,385.04,385.36,7809.0,366.9863,367.2818,366.9768,367.2818,7809.0
2021-05-25 15:00:00,385.26,385.28,384.83,384.94,9839.0,367.1865,367.2055,366.7766,366.8815,9839.0
2021-05-25 15:10:00,385.0,385.13,384.79,384.96,7457.0,366.9387,367.0626,366.7385,366.9005,7457.0
2021-05-25 15:20:00,384.99,385.31,384.92,385.2,11164.0,366.9291,367.2341,366.8624,367.1293,11164.0
2021-05-25 15:30:00,385.23,385.41,384.9,385.35,14561.0,367.1579,367.3294,366.8434,367.2722,14561.0
2021-05-25 15:40:00,385.33,385.53,385.16,385.18,16564.0,367.2532,367.4438,367.0912,367.1102,16564.0
2021-05-25 15:50:00,385.15,385.5,385.06,385.48,70300.0,367.0816,367.4152,366.9958,367.3961,70300.0
2021-05-26 09:30:00,385.86,386.84,385.78,386.71,50429.0,367.7583,368.6923,367.6821,368.5684,50429.0
2021-05-26 09:40:00,386.72,387.75,385.76,385.77,32171.0,368.578,369.5597,367.663,367.6725,32171.0
2021-05-26 09:50:00,385.7,386.59,385.07,385.2,19953.0,367.6058,368.4541,367.0054,367.1293,19953.0
2021-05-26 10:00:00,385.25,386.13,385.13,385.44,14993.0,367.1769,368.0157,367.0626,367.358,14993.0
2021-05-26 10:10:00,385.42,386.58,385.41,386.46,13759.0,367.339,368.4445,367.3294,368.3302,13759.0
2021-05-26 10:20:00,386.4,386.67,385.9,385.95,18623.0,368.273,368.5303,367.7964,367.8441,18623.0
2021-05-26 10:30:00,385.94,386.42,385.81,386.02,16012.0,367.8346,368.292,367.7107,367.9108,16012.0
2021-05-26 10:40:00,386.05,386.18,385.77,385.97,13449.0,367.9394,368.0633,367.6725,367.8632,13449.0
2021-05-26 10:50:00,385.96,386.16,385.56,385.9,15479.0,367.8536,368.0442,367.4724,367.7964,15479.0
2021-05-26 11:00:00,385.99,386.56,385.97,386.44,13975.0,367.8822,368.4255,367.8632,368.3111,13975.0
2021-05-26 11:10:00,386.41,386.44,385.9,385.92,11932.0,368.2825,368.3111,367.7964,367.8155,11932.0
2021-05-26 11:20:00,385.88,386.4,385.87,386.12,10727.0,367.7774,368.273,367.7678,368.0061,10727.0
2021-05-26 11:30:00,386.02,386.02,385.65,385.88,13174.0,367.9108,367.9108,367.5582,367.7774,13174.0
2021-05-26 11:40:00,385.82,386.17,385.75,386.08,15023.0,367.7202,368.0538,367.6535,367.968,15023.0
2021-05-26 11:50:00,386.17,386.19,385.79,385.79,13773.0,368.0538,368.0728,367.6916,367.6916,13773.0
2021-05-26 12:00:00,385.79,386.48,385.67,386.47,11442.0,367.6916,368.3492,367.5772,368.3397,11442.0
2021-05-26 12:10:00,386.48,386.62,386.16,386.59,15494.0,368.3492,368.4827,368.0442,368.4541,15494.0
2021-05-26 12:20:00,386.56,386.82,386.39,386.58,13646.0,368.4255,368.6733,368.2635,368.4445,13646.0
2021-05-26 12:30:00,386.59,386.78,386.5,386.5,6584.0,368.4541,368.6352,368.3683,368.3683,6584.0
2021-05-26 12:40:00,386.47,386.77,386.42,386.67,6227.0,368.3397,368.6256,368.292,368.5303,6227.0
2021-05-26 12:50:00,386.65,386.85,386.3,386.79,27426.0,368.5113,368.7019,368.1777,368.6447,27426.0
2021-05-26 13:00:00,386.83,386.87,386.34,386.54,9168.0,368.6828,368.7209,368.2158,368.4064,9168.0
2021-05-26 13:10:00,386.51,386.51,386.23,386.4,7191.0,368.3778,368.3778,368.111,368.273,7191.0
2021-05-26 13:20:00,386.4,386.51,386.03,386.2,8290.0,368.273,368.3778,367.9203,368.0824,8290.0
2021-05-26 13:30:00,386.13,386.27,385.99,386.24,19556.0,368.0157,368.1491,367.8822,368.1205,19556.0
2021-05-26 13:40:00,386.27,386.5,386.04,386.09,10974.0,368.1491,368.3683,367.9299,367.9775,10974.0
2021-05-26 13:50:00,386.21,386.3,385.84,385.87,10160.0,368.0919,368.1777,367.7393,367.7678,10160.0
2021-05-26 14:00:00,385.83,385.9,385.6,385.73,9836.0,367.7297,367.7964,367.5105,367.6344,9836.0
2021-05-26 14:10:00,385.78,385.96,385.63,385.69,8092.0,367.6821,367.8536,367.5391,367.5963,8092.0
2021-05-26 14:20:00,385.69,385.75,385.36,385.67,22032.0,367.5963,367.6535,367.2818,367.5772,22032.0
2021-05-26 14:30:00,385.66,385.72,385.27,385.4,13214.0,367.5677,367.6249,367.196,367.3199,13214.0
2021-05-26 14:40:00,385.4,385.75,385.4,385.75,14081.0,367.3199,367.6535,367.3199,367.6535,14081.0
2021-05-26 14:50:00,385.77,385.77,385.37,385.37,8604.0,367.6725,367.6725,367.2913,367.2913,8604.0
2021-05-26 15:00:00,385.37,385.62,385.25,385.25,17035.0,367.2913,367.5296,367.1769,367.1769,17035.0
2021-05-26 15:10:00,385.22,385.28,385.1,385.2,13233.0,367.1483,367.2055,367.034,367.1293,13233.0
2021-05-26 15:20:00,385.14,385.49,385.02,385.35,20192.0,367.0721,367.4057,366.9577,367.2722,20192.0
2021-05-26 15:30:00,385.38,385.44,385.14,385.41,17817.0,367.3008,367.358,367.0721,367.3294,17817.0
2021-05-26 15:40:00,385.43,385.74,385.35,385.74,23652.0,367.3485,367.6439,367.2722,367.6439,23652.0
2021-05-26 15:50:00,385.74,385.78,385.25,385.63,83354.0,367.6439,367.6821,367.1769,367.5391,83354.0
2021-05-27 09:30:00,385.13,387.02,384.74,386.57,43411.0,367.0626,368.8639,366.6909,368.435,43411.0
2021-05-27 09:40:00,386.57,387.75,386.16,387.75,38113.0,368.435,369.5597,368.0442,369.5597,38113.0
2021-05-27 09:50:00,387.7,387.77,386.09,386.09,23460.0,369.512,369.5787,367.9775,367.9775,23460.0
2021-05-27 10:00:00,386.0,386.63,385.81,386.63,23640.0,367.8918,368.4922,367.7107,368.4922,23640.0
2021-05-27 10:10:00,386.59,387.18,386.33,386.72,18475.0,368.4541,369.0164,368.2063,368.578,18475.0
2021-05-27 10:20:00,386.61,386.61,386.02,386.43,20106.0,368.4731,368.4731,367.9108,368.3016,20106.0
2021-05-27 10:30:00,386.42,386.8,386.07,386.1,14586.0,368.292,368.6542,367.9585,367.9871,14586.0
2021-05-27 10:40:00,386.08,386.44,385.82,385.98,25947.0,367.968,368.3111,367.7202,367.8727,25947.0
2021-05-27 10:50:00,385.98,386.03,385.59,385.92,22123.0,367.8727,367.9203,367.501,367.8155,22123.0
2021-05-27 11:00:00,385.91,385.91,385.11,385.3,22016.0,367.806,367.806,367.0435,367.2246,22016.0
2021-05-27 11:10:00,385.24,385.51,385.07,385.39,15637.0,367.1674,367.4247,367.0054,367.3104,15637.0
2021-05-27 11:20:00,385.4,385.69,385.14,385.14,13934.0,367.3199,367.5963,367.0721,367.0721,13934.0
2021-05-27 11:30:00,385.13,385.5,384.95,385.13,22468.0,367.0626,367.4152,366.891,367.0626,22468.0
2021-05-27 11:40:00,385.11,385.49,384.96,384.98,26572.0,367.0435,367.4057,366.9005,366.9196,26572.0
2021-05-27 11:50:00,384.92,385.53,384.83,385.41,21387.0,366.8624,367.4438,366.7766,367.3294,21387.0
2021-05-27 12:00:00,385.42,385.92,385.42,385.85,28564.0,367.339,367.8155,367.339,367.7488,28564.0
2021-05-27 12:10:00,385.8,385.99,385.49,385.53,24954.0,367.7011,367.8822,367.4057,367.4438,24954.0
2021-05-27 12:20:00,385.53,386.07,385.53,385.65,17427.0,367.4438,367.9585,367.4438,367.5582,17427.0
2021-05-27 12:30:00,385.59,386.06,385.42,386.05,23187.0,367.501,367.9489,367.339,367.9394,23187.0
2021-05-27 12:40:00,386.11,386.25,385.91,386.0,19747.0,367.9966,368.13,367.806,367.8918,19747.0
2021-05-27 12:50:00,386.0,386.43,385.9,386.38,17224.0,367.8918,368.3016,367.7964,368.2539,17224.0
2021-05-27 13:00:00,386.48,386.48,386.05,386.06,17177.0,368.3492,368.3492,367.9394,367.9489,17177.0
2021-05-27 13:10:00,386.12,386.28,385.84,386.17,22866.0,368.0061,368.1586,367.7393,368.0538,22866.0
2021-05-27 13:20:00,386.19,386.37,385.95,386.0,16938.0,368.0728,368.2444,367.8441,367.8918,16938.0
2021-05-27 13:30:00,386.0,386.09,385.56,385.9,11429.0,367.8918,367.9775,367.4724,367.7964,11429.0
2021-05-27 13:40:00,385.95,386.11,385.87,385.96,13403.0,367.8441,367.9966,367.7678,367.8536,13403.0
2021-05-27 13:50:00,385.95,386.07,385.81,385.89,14140.0,367.8441,367.9585,367.7107,367.7869,14140.0
2021-05-27 14:00:00,385.85,385.89,385.46,385.61,19803.0,367.7488,367.7869,367.3771,367.52,19803.0
2021-05-27 14:10:00,385.6,385.72,385.33,385.57,15725.0,367.5105,367.6249,367.2532,367.4819,15725.0
2021-05-27 14:20:00,385.5,385.62,385.25,385.37,25299.0,367.4152,367.5296,367.1769,367.2913,25299.0
2021-05-27 14:30:00,385.27,385.27,384.89,384.97,25303.0,367.196,367.196,366.8338,366.9101,25303.0
2021-05-27 14:40:00,385.06,385.64,385.0,385.41,27809.0,366.9958,367.5486,366.9387,367.3294,27809.0
2021-05-27 14:50:00,385.41,385.77,385.38,385.7,17109.0,367.3294,367.6725,367.3008,367.6058,17109.0
2021-05-27 15:00:00,385.69,385.75,385.06,385.51,25301.0,367.5963,367.6535,366.9958,367.4247,25301.0
2021-05-27 15:10:00,385.48,385.72,385.47,385.69,22081.0,367.3961,367.6249,367.3866,367.5963,22081.0
2021-05-27 15:20:00,385.68,385.8,385.38,385.47,23003.0,367.5868,367.7011,367.3008,367.3866,23003.0
2021-05-27 15:30:00,385.5,385.71,385.38,385.42,30579.0,367.4152,367.6154,367.3008,367.339,30579.0
2021-05-27 15:40:00,385.36,385.5,384.83,384.87,58386.0,367.2818,367.4152,366.7766,366.8148,58386.0
2021-05-27 15:50:00,384.86,387.58,383.5,387.38,452059.0,366.8052,369.3976,365.509,369.207,452059.0
2021-05-28 09:30:00,384.15,385.31,378.17,378.9,291154.0,366.1285,367.2341,360.4291,361.1248,291154.0
2021-05-28 09:40:00,378.92,380.72,377.09,378.42,226074.0,361.1439,362.8594,359.3997,360.6673,226074.0
2021-05-28 09:50:00,378.1,378.88,377.03,378.13,176404.0,360.3624,361.1058,359.3426,360.391,176404.0
2021-05-28 10:00:00,378.2,380.94,377.64,380.16,162780.0,360.4577,363.0691,359.9239,362.3257,162780.0
2021-05-28 10:10:00,380.23,380.36,378.8,379.68,81711.0,362.3924,362.5163,361.0295,361.8682,81711.0
2021-05-28 10:20:00,379.76,381.4,379.36,381.16,80042.0,361.9445,363.5075,361.5633,363.2788,80042.0
2021-05-28 10:30:00,381.16,382.2,379.76,381.7,77564.0,363.2788,364.27,361.9445,363.7935,77564.0
2021-05-28 10:40:00,381.51,382.08,381.01,381.79,71663.0,363.6124,364.1556,363.1358,363.8793,71663.0
2021-05-28 10:50:00,381.79,382.89,381.64,382.89,62881.0,363.8793,364.9276,363.7363,364.9276,62881.0
2021-05-28 11:00:00,382.76,384.0,382.47,383.73,65033.0,364.8037,365.9856,364.5274,365.7282,65033.0
2021-05-28 11:10:00,383.8,384.24,382.43,382.91,56489.0,365.795,366.2143,364.4892,364.9467,56489.0
2021-05-28 11:20:00,382.82,382.82,381.5,381.55,36429.0,364.8609,364.8609,363.6029,363.6505,36429.0
2021-05-28 11:30:00,381.59,382.41,381.26,382.25,31605.0,363.6886,364.4702,363.3741,364.3177,31605.0
2021-05-28 11:40:00,382.25,382.45,381.5,381.71,32722.0,364.3177,364.5083,363.6029,363.803,32722.0
2021-05-28 11:50:00,381.73,382.32,381.66,381.92,31452.0,363.8221,364.3844,363.7554,364.0032,31452.0
2021-05-28 12:00:00,381.89,381.96,381.26,381.38,41713.0,363.9746,364.0413,363.3741,363.4885,41713.0
2021-05-28 12:10:00,381.46,381.58,381.06,381.41,45890.0,363.5647,363.6791,363.1835,363.5171,45890.0
2021-05-28 12:20:00,381.39,381.53,381.05,381.48,44857.0,363.498,363.6314,363.174,363.5838,44857.0
2021-05-28 12:30:00,381.5,381.7,381.11,381.62,30122.0,363.6029,363.7935,363.2312,363.7172,30122.0
2021-05-28 12:40:00,381.71,381.71,380.44,380.44,36204.0,363.803,363.803,362.5926,362.5926,36204.0
2021-05-28 12:50:00,380.41,380.79,380.15,380.66,29054.0,362.564,362.9262,362.3162,362.8023,29054.0
2021-05-28 13:00:00,380.71,380.72,380.19,380.25,23391.0,362.8499,362.8594,362.3543,362.4115,23391.0
2021-05-28 13:10:00,380.32,380.56,379.78,380.23,34273.0,362.4782,362.707,361.9635,362.3924,34273.0
2021-05-28 13:20:00,380.22,380.22,379.66,379.75,44324.0,362.3829,362.3829,361.8492,361.935,44324.0
2021-05-28 13:30:00,379.66,380.31,379.45,379.87,50393.0,361.8492,362.4687,361.649,362.0493,50393.0
2021-05-28 13:40:00,379.81,380.1,378.94,379.15,53959.0,361.9921,362.2685,361.163,361.3631,53959.0
2021-05-28 13:50:00,379.08,379.09,377.5,377.81,89443.0,361.2964,361.3059,359.7905,360.086,89443.0
2021-05-28 14:00:00,377.92,379.16,377.82,378.67,92104.0,360.1908,361.3726,360.0955,360.9056,92104.0
2021-05-28 14:10:00,378.79,379.28,378.59,379.04,23020.0,361.02,361.487,360.8294,361.2583,23020.0
2021-05-28 14:20:00,379.05,379.07,378.52,378.72,36793.0,361.2678,361.2869,360.7627,360.9533,36793.0
2021-05-28 14:30:00,378.67,378.74,378.47,378.63,34901.0,360.9056,360.9723,360.715,360.8675,34901.0
2021-05-28 14:40:00,378.7,378.7,378.36,378.49,33410.0,360.9342,360.9342,360.6102,360.7341,33410.0
2021-05-28 14:50:00,378.45,379.38,378.39,379.33,47489.0,360.6959,361.5823,360.6388,361.5347,47489.0
2021-05-28 15:00:00,379.29,379.59,379.21,379.45,31686.0,361.4965,361.7825,361.4203,361.649,31686.0
2021-05-28 15:10:00,379.57,379.6,379.06,379.11,65199.0,361.7634,361.792,361.2773,361.325,65199.0
2021-05-28 15:20:00,379.08,379.08,378.52,378.94,43995.0,361.2964,361.2964,360.7627,361.163,43995.0
2021-05-28 15:30:00,378.95,379.33,378.88,378.98,71489.0,361.1725,361.5347,361.1058,361.2011,71489.0
2021-05-28 15:40:00,378.97,378.98,378.26,378.92,102926.0,361.1915,361.2011,360.5149,361.1439,102926.0
2021-05-28 15:50:00,378.99,379.37,377.75,378.28,264941.0,361.2106,361.5728,360.0288,360.5339,264941.0
2021-06-01 09:30:00,379.9,380.2,376.3,377.28,132952.0,362.0779,362.3638,358.6468,359.5808,132952.0
2021-06-01 09:40:00,377.3,377.72,375.67,376.81,79436.0,359.5999,360.0002,358.0464,359.1329,79436.0
2021-06-01 09:50:00,376.92,378.67,376.91,378.44,55532.0,359.2377,360.9056,359.2282,360.6864,55532.0
2021-06-01 10:00:00,378.44,378.5,377.22,377.39,24448.0,360.6864,360.7436,359.5236,359.6857,24448.0
2021-06-01 10:10:00,377.31,377.7,376.8,377.09,18674.0,359.6094,359.9811,359.1233,359.3997,18674.0
2021-06-01 10:20:00,377.07,377.58,376.8,377.06,23605.0,359.3807,359.8668,359.1233,359.3711,23605.0
2021-06-01 10:30:00,377.01,377.21,376.5,376.81,23171.0,359.3235,359.5141,358.8374,359.1329,23171.0
2021-06-01 10:40:00,376.87,377.11,376.43,376.43,30609.0,359.1901,359.4188,358.7707,358.7707,30609.0
2021-06-01 10:50:00,376.47,376.57,375.5,376.06,33303.0,358.8088,358.9041,357.8843,358.4181,33303.0
2021-06-01 11:00:00,376.02,376.11,375.67,376.1,20969.0,358.3799,358.4657,358.0464,358.4562,20969.0
2021-06-01 11:10:00,376.16,376.31,375.82,376.02,16599.0,358.5134,358.6563,358.1893,358.3799,16599.0
2021-06-01 11:20:00,375.98,376.54,375.94,376.51,21822.0,358.3418,358.8755,358.3037,358.847,21822.0
2021-06-01 11:30:00,376.49,377.18,376.28,377.12,26136.0,358.8279,359.4855,358.6277,359.4283,26136.0
2021-06-01 11:40:00,377.09,377.4,377.08,377.18,19302.0,359.3997,359.6952,359.3902,359.4855,19302.0
2021-06-01 11:50:00,377.19,377.74,377.01,377.15,28996.0,359.4951,360.0192,359.3235,359.4569,28996.0
2021-06-01 12:00:00,377.16,377.36,376.82,377.05,21779.0,359.4665,359.6571,359.1424,359.3616,21779.0
2021-06-01 12:10:00,376.94,376.94,376.13,376.44,17563.0,359.2568,359.2568,358.4848,358.7802,17563.0
2021-06-01 12:20:00,376.46,376.48,376.14,376.14,12506.0,358.7993,358.8184,358.4943,358.4943,12506.0
2021-06-01 12:30:00,376.22,376.91,376.13,376.85,15471.0,358.5706,359.2282,358.4848,359.171,15471.0
2021-06-01 12:40:00,376.85,377.26,376.84,377.26,15482.0,359.171,359.5618,359.1615,359.5618,15482.0
2021-06-01 12:50:00,377.28,377.28,376.74,376.98,11822.0,359.5808,359.5808,359.0662,359.2949,11822.0
2021-06-01 13:00:00,377.0,377.0,376.56,376.74,14730.0,359.314,359.314,358.8946,359.0662,14730.0
2021-06-01 13:10:00,376.75,376.8,376.53,376.62,11581.0,359.0757,359.1233,358.866,358.9518,11581.0
2021-06-01 13:20:00,376.67,376.88,376.58,376.69,13155.0,358.9994,359.1996,358.9137,359.0185,13155.0
2021-06-01 13:30:00,376.7,376.76,376.31,376.48,12353.0,359.028,359.0852,358.6563,358.8184,12353.0
2021-06-01 13:40:00,376.49,376.81,376.42,376.6,15496.0,358.8279,359.1329,358.7612,358.9327,15496.0
2021-06-01 13:50:00,376.6,376.8,376.57,376.7,13945.0,358.9327,359.1233,358.9041,359.028,13945.0
2021-06-01 14:00:00,376.61,376.89,376.6,376.73,9126.0,358.9423,359.2091,358.9327,359.0566,9126.0
2021-06-01 14:10:00,376.7,376.91,376.68,376.91,13024.0,359.028,359.2282,359.009,359.2282,13024.0
2021-06-01 14:20:00,376.93,377.2,376.86,377.19,15071.0,359.2472,359.5046,359.1805,359.4951,15071.0
2021-06-01 14:30:00,377.21,377.56,376.9,377.47,16322.0,359.5141,359.8477,359.2187,359.7619,16322.0
2021-06-01 14:40:00,377.42,377.83,377.42,377.72,19205.0,359.7143,360.105,359.7143,360.0002,19205.0
2021-06-01 14:50:00,377.75,377.8,377.58,377.66,13888.0,360.0288,360.0764,359.8668,359.943,13888.0
2021-06-01 15:00:00,377.7,377.8,377.58,377.74,13535.0,359.9811,360.0764,359.8668,360.0192,13535.0
2021-06-01 15:10:00,377.73,377.8,377.52,377.61,18026.0,360.0097,360.0764,359.8096,359.8953,18026.0
2021-06-01 15:20:00,377.62,377.99,377.62,377.76,21767.0,359.9049,360.2575,359.9049,360.0383,21767.0
2021-06-01 15:30:00,377.78,377.78,377.11,377.3,22202.0,360.0574,360.0574,359.4188,359.5999,22202.0
2021-06-01 15:40:00,377.36,377.68,377.31,377.54,29860.0,359.6571,359.9621,359.6094,359.8286,29860.0
2021-06-01 15:50:00,377.52,378.35,377.08,378.23,165312.0,359.8096,360.6006,359.3902,360.4863,165312.0
2021-06-02 09:30:00,378.04,379.8,377.71,378.78,75397.0,360.3052,361.9826,359.9907,361.0105,75397.0
2021-06-02 09:40:00,378.55,379.66,378.41,378.93,39861.0,360.7912,361.8492,360.6578,361.1534,39861.0
2021-06-02 09:50:00,378.86,379.98,378.58,379.84,37656.0,361.0867,362.1542,360.8198,362.0207,37656.0
2021-06-02 10:00:00,379.8,380.18,379.25,379.73,51145.0,361.9826,362.3448,361.4584,361.9159,51145.0
2021-06-02 10:10:00,379.72,380.68,379.34,380.43,42091.0,361.9064,362.8213,361.5442,362.5831,42091.0
2021-06-02 10:20:00,380.39,381.39,380.14,381.31,32126.0,362.5449,363.498,362.3067,363.4218,32126.0
2021-06-02 10:30:00,381.32,381.32,380.51,381.04,19649.0,363.4313,363.4313,362.6593,363.1644,19649.0
2021-06-02 10:40:00,381.1,381.35,380.88,381.05,22467.0,363.2216,363.4599,363.0119,363.174,22467.0
2021-06-02 10:50:00,380.98,381.18,380.69,381.18,30681.0,363.1073,363.2979,362.8309,363.2979,30681.0
2021-06-02 11:00:00,381.11,381.4,380.34,380.71,35893.0,363.2312,363.5075,362.4973,362.8499,35893.0
2021-06-02 11:10:00,380.68,381.07,380.58,380.81,9194.0,362.8213,363.193,362.726,362.9452,9194.0
2021-06-02 11:20:00,380.74,381.13,380.68,381.03,8196.0,362.8785,363.2502,362.8213,363.1549,8196.0
2021-06-02 11:30:00,381.04,381.05,380.41,380.77,15137.0,363.1644,363.174,362.564,362.9071,15137.0
2021-06-02 11:40:00,380.77,381.0,380.55,380.98,7214.0,362.9071,363.1263,362.6974,363.1073,7214.0
2021-06-02 11:50:00,381.02,381.12,380.92,381.12,8774.0,363.1454,363.2407,363.0501,363.2407,8774.0
2021-06-02 12:00:00,381.15,381.72,381.15,381.63,17748.0,363.2693,363.8125,363.2693,363.7268,17748.0
2021-06-02 12:10:00,381.66,381.92,381.66,381.77,11928.0,363.7554,364.0032,363.7554,363.8602,11928.0
2021-06-02 12:20:00,381.7,381.78,381.2,381.49,11645.0,363.7935,363.8697,363.3169,363.5933,11645.0
2021-06-02 12:30:00,381.55,381.56,381.14,381.39,9866.0,363.6505,363.66,363.2597,363.498,9866.0
2021-06-02 12:40:00,381.47,381.53,381.13,381.16,8115.0,363.5743,363.6314,363.2502,363.2788,8115.0
2021-06-02 12:50:00,381.15,381.5,381.1,381.32,6217.0,363.2693,363.6029,363.2216,363.4313,6217.0
2021-06-02 13:00:00,381.3,381.7,381.3,381.56,7646.0,363.4122,363.7935,363.4122,363.66,7646.0
2021-06-02 13:10:00,381.7,381.7,381.37,381.37,7272.0,363.7935,363.7935,363.479,363.479,7272.0
2021-06-02 13:20:00,381.3,381.38,380.7,380.89,9471.0,363.4122,363.4885,362.8404,363.0215,9471.0
2021-06-02 13:30:00,380.85,381.0,380.75,380.83,6235.0,362.9834,363.1263,362.888,362.9643,6235.0
2021-06-02 13:40:00,380.81,380.81,380.24,380.33,10341.0,362.9452,362.9452,362.402,362.4877,10341.0
2021-06-02 13:50:00,380.32,380.48,380.27,380.38,6694.0,362.4782,362.6307,362.4306,362.5354,6694.0
2021-06-02 14:00:00,380.34,380.38,380.07,380.18,9841.0,362.4973,362.5354,362.2399,362.3448,9841.0
2021-06-02 14:10:00,380.16,380.17,379.3,379.42,40658.0,362.3257,362.3353,361.5061,361.6204,40658.0
2021-06-02 14:20:00,379.25,379.51,379.17,379.23,19105.0,361.4584,361.7062,361.3822,361.4393,19105.0
2021-06-02 14:30:00,379.2,379.32,378.99,379.12,15123.0,361.4108,361.5251,361.2106,361.3345,15123.0
2021-06-02 14:40:00,379.2,379.2,378.57,378.74,15849.0,361.4108,361.4108,360.8103,360.9723,15849.0
2021-06-02 14:50:00,378.76,378.81,378.22,378.24,16625.0,360.9914,361.0391,360.4767,360.4958,16625.0
2021-06-02 15:00:00,378.27,378.81,378.14,378.51,19088.0,360.5244,361.0391,360.4005,360.7531,19088.0
2021-06-02 15:10:00,378.47,379.11,378.46,379.01,20451.0,360.715,361.325,360.7055,361.2297,20451.0
2021-06-02 15:20:00,379.12,379.76,379.12,379.19,18297.0,361.3345,361.9445,361.3345,361.4012,18297.0
2021-06-02 15:30:00,379.21,379.75,379.08,379.68,20625.0,361.4203,361.935,361.2964,361.8682,20625.0
2021-06-02 15:40:00,379.7,380.29,379.68,380.03,25622.0,361.8873,362.4496,361.8682,362.2018,25622.0
2021-06-02 15:50:00,380.17,380.73,380.15,380.6,100916.0,362.3353,362.869,362.3162,362.7451,100916.0
2021-06-03 09:30:00,379.74,380.99,378.86,380.51,42526.0,361.9254,363.1168,361.0867,362.6593,42526.0
2021-06-03 09:40:00,380.24,380.65,379.85,380.02,18144.0,362.402,362.7927,362.0303,362.1923,18144.0
2021-06-03 09:50:00,380.26,380.76,379.81,380.59,16446.0,362.421,362.8976,361.9921,362.7355,16446.0
2021-06-03 10:00:00,380.69,383.33,380.53,383.1,69266.0,362.8309,365.347,362.6784,365.1278,69266.0
2021-06-03 10:10:00,383.18,383.79,383.06,383.53,31161.0,365.204,365.7854,365.0897,365.5376,31161.0
2021-06-03 10:20:00,383.5,383.52,382.82,383.15,27209.0,365.509,365.5281,364.8609,365.1755,27209.0
2021-06-03 10:30:00,383.07,383.42,381.16,381.35,28849.0,365.0992,365.4328,363.2788,363.4599,28849.0
2021-06-03 10:40:00,381.41,382.52,381.27,382.48,15792.0,363.5171,364.575,363.3836,364.5369,15792.0
2021-06-03 10:50:00,382.54,383.29,382.54,383.29,10773.0,364.5941,365.3089,364.5941,365.3089,10773.0
2021-06-03 11:00:00,383.28,384.19,383.28,384.04,31949.0,365.2994,366.1667,365.2994,366.0237,31949.0
2021-06-03 11:10:00,384.07,384.19,383.33,383.41,21649.0,366.0523,366.1667,365.347,365.4233,21649.0
2021-06-03 11:20:00,383.35,383.57,383.06,383.28,17080.0,365.3661,365.5757,365.0897,365.2994,17080.0
2021-06-03 11:30:00,383.17,383.36,382.14,382.15,17267.0,365.1945,365.3756,364.2128,364.2224,17267.0
2021-06-03 11:40:00,382.16,382.44,381.5,381.8,14469.0,364.2319,364.4988,363.6029,363.8888,14469.0
2021-06-03 11:50:00,381.76,382.0,381.69,382.0,9389.0,363.8507,364.0794,363.7839,364.0794,9389.0
2021-06-03 12:00:00,382.11,382.9,381.95,382.83,12476.0,364.1842,364.9372,364.0317,364.8705,12476.0
2021-06-03 12:10:00,382.77,382.79,382.17,382.18,11204.0,364.8133,364.8323,364.2414,364.251,11204.0
2021-06-03 12:20:00,382.14,382.17,381.54,382.06,8794.0,364.2128,364.2414,363.641,364.1366,8794.0
2021-06-03 12:30:00,382.16,382.25,381.63,381.93,11347.0,364.2319,364.3177,363.7268,364.0127,11347.0
2021-06-03 12:40:00,381.95,382.2,381.8,381.82,7579.0,364.0317,364.27,363.8888,363.9078,7579.0
2021-06-03 12:50:00,381.78,381.85,381.46,381.73,9248.0,363.8697,363.9364,363.5647,363.8221,9248.0
2021-06-03 13:00:00,381.83,381.9,381.49,381.88,9467.0,363.9174,363.9841,363.5933,363.965,9467.0
2021-06-03 13:10:00,382.0,382.15,381.67,381.83,7255.0,364.0794,364.2224,363.7649,363.9174,7255.0
2021-06-03 13:20:00,381.94,382.3,381.94,382.17,6347.0,364.0222,364.3653,364.0222,364.2414,6347.0
2021-06-03 13:30:00,382.09,382.36,382.09,382.36,8446.0,364.1652,364.4225,364.1652,364.4225,8446.0
2021-06-03 13:40:00,382.35,382.39,381.97,382.19,9105.0,364.413,364.4511,364.0508,364.2605,9105.0
2021-06-03 13:50:00,382.23,382.81,382.23,382.48,6984.0,364.2986,364.8514,364.2986,364.5369,6984.0
2021-06-03 14:00:00,382.53,382.64,382.22,382.33,7962.0,364.5845,364.6894,364.2891,364.3939,7962.0
2021-06-03 14:10:00,382.34,382.55,382.2,382.5,19470.0,364.4035,364.6036,364.27,364.5559,19470.0
2021-06-03 14:20:00,382.47,382.7,382.28,382.43,10060.0,364.5274,364.7466,364.3463,364.4892,10060.0
2021-06-03 14:30:00,382.43,382.68,382.34,382.6,8211.0,364.4892,364.7275,364.4035,364.6513,8211.0
2021-06-03 14:40:00,382.54,382.63,382.39,382.53,9067.0,364.5941,364.6798,364.4511,364.5845,9067.0
2021-06-03 14:50:00,382.47,382.61,382.32,382.36,10237.0,364.5274,364.6608,364.3844,364.4225,10237.0
2021-06-03 15:00:00,382.34,382.72,382.29,382.43,11786.0,364.4035,364.7656,364.3558,364.4892,11786.0
2021-06-03 15:10:00,382.42,382.94,382.41,382.92,14023.0,364.4797,364.9753,364.4702,364.9562,14023.0
2021-06-03 15:20:00,382.9,383.57,382.86,383.57,17280.0,364.9372,365.5757,364.8991,365.5757,17280.0
2021-06-03 15:30:00,383.58,384.09,383.28,384.07,33036.0,365.5853,366.0714,365.2994,366.0523,33036.0
2021-06-03 15:40:00,384.08,384.09,383.52,383.61,36252.0,366.0618,366.0714,365.5281,365.6139,36252.0
2021-06-03 15:50:00,383.63,384.09,383.14,384.01,106116.0,365.6329,366.0714,365.1659,365.9951,106116.0
2021-06-04 09:30:00,384.19,385.18,383.71,384.54,71101.0,366.1667,367.1102,365.7092,366.5002,71101.0
2021-06-04 09:40:00,384.71,385.24,384.37,384.65,42317.0,366.6623,367.1674,366.3382,366.6051,42317.0
2021-06-04 09:50:00,384.56,385.13,384.38,384.93,31876.0,366.5193,367.0626,366.3477,366.8719,31876.0
2021-06-04 10:00:00,384.97,385.97,384.85,385.64,31175.0,366.9101,367.8632,366.7957,367.5486,31175.0
2021-06-04 10:10:00,385.69,386.44,385.69,385.93,21465.0,367.5963,368.3111,367.5963,367.825,21465.0
2021-06-04 10:20:00,386.05,386.18,385.41,385.46,22023.0,367.9394,368.0633,367.3294,367.3771,22023.0
2021-06-04 10:30:00,385.44,386.21,385.44,386.11,22175.0,367.358,368.0919,367.358,367.9966,22175.0
2021-06-04 10:40:00,386.07,386.73,386.07,386.61,22435.0,367.9585,368.5875,367.9585,368.4731,22435.0
2021-06-04 10:50:00,386.73,386.94,386.45,386.87,16401.0,368.5875,368.7877,368.3206,368.7209,16401.0
2021-06-04 11:00:00,386.96,387.46,386.96,387.3,21640.0,368.8067,369.2833,368.8067,369.1308,21640.0
2021-06-04 11:10:00,387.26,387.26,386.88,387.07,11197.0,369.0926,369.0926,368.7305,368.9116,11197.0
2021-06-04 11:20:00,387.05,387.28,386.79,387.21,14923.0,368.8925,369.1117,368.6447,369.045,14923.0
2021-06-04 11:30:00,387.25,387.76,387.24,387.29,16079.0,369.0831,369.5692,369.0736,369.1212,16079.0
2021-06-04 11:40:00,387.44,387.54,387.0,387.06,10073.0,369.2642,369.3595,368.8448,368.902,10073.0
2021-06-04 11:50:00,387.06,387.38,386.81,387.37,14163.0,368.902,369.207,368.6638,369.1975,14163.0
2021-06-04 12:00:00,387.4,387.41,386.96,386.98,11720.0,369.2261,369.2356,368.8067,368.8258,11720.0
2021-06-04 12:10:00,386.97,386.99,386.72,386.88,10186.0,368.8162,368.8353,368.578,368.7305,10186.0
2021-06-04 12:20:00,386.88,386.89,386.43,386.43,8495.0,368.7305,368.74,368.3016,368.3016,8495.0
2021-06-04 12:30:00,386.4,386.8,386.4,386.63,13920.0,368.273,368.6542,368.273,368.4922,13920.0
2021-06-04 12:40:00,386.66,386.94,386.62,386.73,12152.0,368.5208,368.7877,368.4827,368.5875,12152.0
2021-06-04 12:50:00,386.69,386.77,386.45,386.55,15522.0,368.5494,368.6256,368.3206,368.4159,15522.0
2021-06-04 13:00:00,386.53,386.86,386.52,386.84,14372.0,368.3969,368.7114,368.3874,368.6923,14372.0
2021-06-04 13:10:00,386.84,386.9,386.65,386.84,14689.0,368.6923,368.7495,368.5113,368.6923,14689.0
2021-06-04 13:20:00,386.79,386.81,386.63,386.74,7710.0,368.6447,368.6638,368.4922,368.597,7710.0
2021-06-04 13:30:00,386.68,386.8,386.55,386.67,15083.0,368.5399,368.6542,368.4159,368.5303,15083.0
2021-06-04 13:40:00,386.7,387.12,386.67,387.08,14922.0,368.5589,368.9592,368.5303,368.9211,14922.0
2021-06-04 13:50:00,387.13,387.15,386.9,387.02,7920.0,368.9687,368.9878,368.7495,368.8639,7920.0
2021-06-04 14:00:00,387.06,387.23,386.97,386.99,10630.0,368.902,369.064,368.8162,368.8353,10630.0
2021-06-04 14:10:00,386.99,387.02,386.75,386.89,13155.0,368.8353,368.8639,368.6066,368.74,13155.0
2021-06-04 14:20:00,386.95,387.34,386.95,387.34,11016.0,368.7972,369.1689,368.7972,369.1689,11016.0
2021-06-04 14:30:00,387.3,387.47,386.99,387.38,18514.0,369.1308,369.2928,368.8353,369.207,18514.0
2021-06-04 14:40:00,387.33,387.51,387.28,387.43,12742.0,369.1594,369.3309,369.1117,369.2547,12742.0
2021-06-04 14:50:00,387.43,387.52,387.36,387.49,10690.0,369.2547,369.3404,369.1879,369.3119,10690.0
2021-06-04 15:00:00,387.5,387.61,386.83,386.9,24188.0,369.3214,369.4262,368.6828,368.7495,24188.0
2021-06-04 15:10:00,386.86,386.98,386.68,386.82,18324.0,368.7114,368.8258,368.5399,368.6733,18324.0
2021-06-04 15:20:00,386.79,386.87,386.6,386.73,22585.0,368.6447,368.7209,368.4636,368.5875,22585.0
2021-06-04 15:30:00,386.74,386.77,386.33,386.33,25083.0,368.597,368.6256,368.2063,368.2063,25083.0
2021-06-04 15:40:00,386.34,387.04,386.28,387.04,41373.0,368.2158,368.883,368.1586,368.883,41373.0
2021-06-04 15:50:00,387.06,387.67,386.82,387.59,190081.0,368.902,369.4834,368.6733,369.4072,190081.0
2021-06-07 09:30:00,385.51,386.45,385.18,385.43,113873.0,367.4247,368.3206,367.1102,367.3485,113873.0
2021-06-07 09:40:00,385.44,385.56,384.03,384.42,42592.0,367.358,367.4724,366.0142,366.3859,42592.0
2021-06-07 09:50:00,384.4,384.72,384.11,384.11,21611.0,366.3668,366.6718,366.0904,366.0904,21611.0
2021-06-07 10:00:00,384.11,384.31,383.39,383.43,24372.0,366.0904,366.281,365.4042,365.4423,24372.0
2021-06-07 10:10:00,383.33,383.53,382.03,382.13,31588.0,365.347,365.5376,364.108,364.2033,31588.0
2021-06-07 10:20:00,382.15,382.7,381.8,382.11,33359.0,364.2224,364.7466,363.8888,364.1842,33359.0
2021-06-07 10:30:00,382.0,382.19,381.54,381.62,20694.0,364.0794,364.2605,363.641,363.7172,20694.0
2021-06-07 10:40:00,381.62,381.9,381.43,381.9,29042.0,363.7172,363.9841,363.5361,363.9841,29042.0
2021-06-07 10:50:00,381.88,382.13,381.54,381.62,19582.0,363.965,364.2033,363.641,363.7172,19582.0
2021-06-07 11:00:00,381.65,381.8,381.41,381.47,29499.0,363.7458,363.8888,363.5171,363.5743,29499.0
2021-06-07 11:10:00,381.41,381.75,381.19,381.48,21449.0,363.5171,363.8411,363.3074,363.5838,21449.0
2021-06-07 11:20:00,381.47,381.56,381.05,381.09,20137.0,363.5743,363.66,363.174,363.2121,20137.0
2021-06-07 11:30:00,381.1,381.19,380.87,380.97,30180.0,363.2216,363.3074,363.0024,363.0977,30180.0
2021-06-07 11:40:00,381.06,381.18,380.92,380.94,20269.0,363.1835,363.2979,363.0501,363.0691,20269.0
2021-06-07 11:50:00,380.9,380.9,379.54,379.56,61508.0,363.031,363.031,361.7348,361.7539,61508.0
2021-06-07 12:00:00,379.65,380.05,379.49,380.04,28149.0,361.8396,362.2209,361.6872,362.2113,28149.0
2021-06-07 12:10:00,379.97,380.36,379.89,380.06,28199.0,362.1446,362.5163,362.0684,362.2304,28199.0
2021-06-07 12:20:00,380.0,380.23,379.87,380.2,17473.0,362.1732,362.3924,362.0493,362.3638,17473.0
2021-06-07 12:30:00,380.23,380.27,379.82,379.97,24226.0,362.3924,362.4306,362.0017,362.1446,24226.0
2021-06-07 12:40:00,379.93,380.31,379.89,380.18,15804.0,362.1065,362.4687,362.0684,362.3448,15804.0
2021-06-07 12:50:00,380.18,380.23,379.79,379.83,16696.0,362.3448,362.3924,361.9731,362.0112,16696.0
2021-06-07 13:00:00,379.89,380.18,379.75,379.86,15570.0,362.0684,362.3448,361.935,362.0398,15570.0
2021-06-07 13:10:00,379.99,380.05,379.63,379.63,15856.0,362.1637,362.2209,361.8206,361.8206,15856.0
2021-06-07 13:20:00,379.62,379.77,379.21,379.36,20932.0,361.8111,361.954,361.4203,361.5633,20932.0
2021-06-07 13:30:00,379.43,379.63,379.37,379.37,13401.0,361.63,361.8206,361.5728,361.5728,13401.0
2021-06-07 13:40:00,379.32,379.45,379.19,379.24,20622.0,361.5251,361.649,361.4012,361.4489,20622.0
2021-06-07 13:50:00,379.25,379.4,379.18,379.19,14890.0,361.4584,361.6014,361.3917,361.4012,14890.0
2021-06-07 14:00:00,379.28,379.4,379.1,379.38,19339.0,361.487,361.6014,361.3154,361.5823,19339.0
2021-06-07 14:10:00,379.45,379.51,379.31,379.43,12919.0,361.649,361.7062,361.5156,361.63,12919.0
2021-06-07 14:20:00,379.41,379.51,379.06,379.15,21637.0,361.6109,361.7062,361.2773,361.3631,21637.0
2021-06-07 14:30:00,379.08,379.34,378.96,379.09,40805.0,361.2964,361.5442,361.182,361.3059,40805.0
2021-06-07 14:40:00,379.07,379.09,378.9,378.98,35195.0,361.2869,361.3059,361.1248,361.2011,35195.0
2021-06-07 14:50:00,379.01,379.14,378.57,378.66,42941.0,361.2297,361.3536,360.8103,360.8961,42941.0
2021-06-07 15:00:00,378.64,379.13,378.63,378.99,38217.0,360.877,361.344,360.8675,361.2106,38217.0
2021-06-07 15:10:00,378.96,379.21,378.9,379.0,31162.0,361.182,361.4203,361.1248,361.2201,31162.0
2021-06-07 15:20:00,378.98,379.3,378.96,379.17,28458.0,361.2011,361.5061,361.182,361.3822,28458.0
2021-06-07 15:30:00,379.21,379.54,379.08,379.41,33684.0,361.4203,361.7348,361.2964,361.6109,33684.0
2021-06-07 15:40:00,379.38,380.03,379.31,380.01,59883.0,361.5823,362.2018,361.5156,362.1828,59883.0
2021-06-07 15:50:00,380.05,380.89,379.89,380.4,178017.0,362.2209,363.0215,362.0684,362.5545,178017.0
2021-06-08 09:30:00,380.65,381.21,379.81,380.19,69131.0,362.7927,363.3265,361.9921,362.3543,69131.0
2021-06-08 09:40:00,380.33,380.8,380.1,380.41,17366.0,362.4877,362.9357,362.2685,362.564,17366.0
2021-06-08 09:50:00,380.46,380.78,379.73,379.73,27595.0,362.6116,362.9166,361.9159,361.9159,27595.0
2021-06-08 10:00:00,379.87,379.95,379.33,379.46,13447.0,362.0493,362.1256,361.5347,361.6586,13447.0
2021-06-08 10:10:00,379.39,379.4,378.65,378.78,19975.0,361.5918,361.6014,360.8866,361.0105,19975.0
2021-06-08 10:20:00,378.65,378.99,378.57,378.88,10988.0,360.8866,361.2106,360.8103,361.1058,10988.0
2021-06-08 10:30:00,378.87,379.29,378.75,379.27,14200.0,361.0962,361.4965,360.9819,361.4775,14200.0
2021-06-08 10:40:00,379.27,379.73,379.1,379.18,12540.0,361.4775,361.9159,361.3154,361.3917,12540.0
2021-06-08 10:50:00,379.2,379.61,379.13,379.22,12395.0,361.4108,361.8015,361.344,361.4298,12395.0
2021-06-08 11:00:00,379.18,379.63,379.17,379.32,9679.0,361.3917,361.8206,361.3822,361.5251,9679.0
2021-06-08 11:10:00,379.3,379.39,378.7,378.7,11001.0,361.5061,361.5918,360.9342,360.9342,11001.0
2021-06-08 11:20:00,378.72,378.72,377.77,378.06,20491.0,360.9533,360.9533,360.0478,360.3242,20491.0
2021-06-08 11:30:00,377.97,378.23,377.69,377.95,12361.0,360.2385,360.4863,359.9716,360.2194,12361.0
2021-06-08 11:40:00,378.05,378.8,377.91,378.64,13936.0,360.3147,361.0295,360.1813,360.877,13936.0
2021-06-08 11:50:00,378.68,378.78,378.23,378.38,11656.0,360.9152,361.0105,360.4863,360.6292,11656.0
2021-06-08 12:00:00,378.57,379.09,378.54,379.09,7725.0,360.8103,361.3059,360.7817,361.3059,7725.0
2021-06-08 12:10:00,379.08,379.6,379.02,379.41,13530.0,361.2964,361.792,361.2392,361.6109,13530.0
2021-06-08 12:20:00,379.39,379.79,379.25,379.71,10971.0,361.5918,361.9731,361.4584,361.8968,10971.0
2021-06-08 12:30:00,379.66,380.06,379.63,379.82,12830.0,361.8492,362.2304,361.8206,362.0017,12830.0
2021-06-08 12:40:00,379.83,380.32,379.69,380.17,8613.0,362.0112,362.4782,361.8778,362.3353,8613.0
2021-06-08 12:50:00,380.07,380.14,379.5,379.7,10252.0,362.2399,362.3067,361.6967,361.8873,10252.0
2021-06-08 13:00:00,379.63,380.1,379.49,380.09,14797.0,361.8206,362.2685,361.6872,362.259,14797.0
2021-06-08 13:10:00,380.1,380.14,379.8,379.88,13328.0,362.2685,362.3067,361.9826,362.0589,13328.0
2021-06-08 13:20:00,379.89,379.94,379.51,379.62,6431.0,362.0684,362.116,361.7062,361.8111,6431.0
2021-06-08 13:30:00,379.62,380.0,379.51,380.0,7055.0,361.8111,362.1732,361.7062,362.1732,7055.0
2021-06-08 13:40:00,379.98,380.17,379.7,379.7,14089.0,362.1542,362.3353,361.8873,361.8873,14089.0
2021-06-08 13:50:00,379.85,380.02,379.61,379.74,4917.0,362.0303,362.1923,361.8015,361.9254,4917.0
2021-06-08 14:00:00,379.69,380.08,379.62,380.06,9744.0,361.8778,362.2495,361.8111,362.2304,9744.0
2021-06-08 14:10:00,380.04,380.04,379.83,379.96,8411.0,362.2113,362.2113,362.0112,362.1351,8411.0
2021-06-08 14:20:00,379.96,380.2,379.9,380.03,13377.0,362.1351,362.3638,362.0779,362.2018,13377.0
2021-06-08 14:30:00,380.06,380.37,379.97,380.36,10998.0,362.2304,362.5259,362.1446,362.5163,10998.0
2021-06-08 14:40:00,380.33,380.4,380.05,380.22,7755.0,362.4877,362.5545,362.2209,362.3829,7755.0
2021-06-08 14:50:00,380.27,380.32,379.81,379.99,9349.0,362.4306,362.4782,361.9921,362.1637,9349.0
2021-06-08 15:00:00,380.17,380.36,380.01,380.22,17004.0,362.3353,362.5163,362.1828,362.3829,17004.0
2021-06-08 15:10:00,380.22,380.3,380.08,380.24,9271.0,362.3829,362.4592,362.2495,362.402,9271.0
2021-06-08 15:20:00,380.17,380.31,379.83,379.97,13202.0,362.3353,362.4687,362.0112,362.1446,13202.0
2021-06-08 15:30:00,379.89,380.07,379.64,379.84,14892.0,362.0684,362.2399,361.8301,362.0207,14892.0
2021-06-08 15:40:00,379.81,379.91,379.63,379.84,19869.0,361.9921,362.0874,361.8206,362.0207,19869.0
2021-06-08 15:50:00,379.86,380.1,379.69,379.8,65052.0,362.0398,362.2685,361.8778,361.9826,65052.0
2021-06-09 09:30:00,380.21,380.73,379.13,379.4,30751.0,362.3734,362.869,361.344,361.6014,30751.0
2021-06-09 09:40:00,379.47,380.16,379.2,379.91,17387.0,361.6681,362.3257,361.4108,362.0874,17387.0
2021-06-09 09:50:00,379.97,381.0,379.72,381.0,20316.0,362.1446,363.1263,361.9064,363.1263,20316.0
2021-06-09 10:00:00,380.92,381.35,380.72,381.25,23366.0,363.0501,363.4599,362.8594,363.3646,23366.0
2021-06-09 10:10:00,381.31,381.78,381.09,381.6,16280.0,363.4218,363.8697,363.2121,363.6982,16280.0
2021-06-09 10:20:00,381.55,381.55,380.84,381.09,14692.0,363.6505,363.6505,362.9738,363.2121,14692.0
2021-06-09 10:30:00,381.15,381.39,380.63,380.63,20312.0,363.2693,363.498,362.7737,362.7737,20312.0
2021-06-09 10:40:00,380.88,381.2,380.78,381.0,20900.0,363.0119,363.3169,362.9166,363.1263,20900.0
2021-06-09 10:50:00,380.99,381.37,380.97,381.34,11049.0,363.1168,363.479,363.0977,363.4504,11049.0
2021-06-09 11:00:00,381.28,381.49,380.84,380.9,11965.0,363.3932,363.5933,362.9738,363.031,11965.0
2021-06-09 11:10:00,381.0,381.14,380.67,381.14,6851.0,363.1263,363.2597,362.8118,363.2597,6851.0
2021-06-09 11:20:00,381.05,381.05,379.79,379.97,9038.0,363.174,363.174,361.9731,362.1446,9038.0
2021-06-09 11:30:00,379.99,380.0,379.7,379.72,8049.0,362.1637,362.1732,361.8873,361.9064,8049.0
2021-06-09 11:40:00,379.89,380.1,379.74,379.93,20325.0,362.0684,362.2685,361.9254,362.1065,20325.0
2021-06-09 11:50:00,379.93,379.95,379.39,379.57,7933.0,362.1065,362.1256,361.5918,361.7634,7933.0
2021-06-09 12:00:00,379.53,379.93,379.4,379.87,11186.0,361.7253,362.1065,361.6014,362.0493,11186.0
2021-06-09 12:10:00,379.87,380.35,379.79,380.22,7140.0,362.0493,362.5068,361.9731,362.3829,7140.0
2021-06-09 12:20:00,380.31,380.42,380.05,380.23,8753.0,362.4687,362.5735,362.2209,362.3924,8753.0
2021-06-09 12:30:00,380.13,380.28,379.89,379.92,12831.0,362.2971,362.4401,362.0684,362.097,12831.0
2021-06-09 12:40:00,379.93,379.99,379.71,379.76,4804.0,362.1065,362.1637,361.8968,361.9445,4804.0
2021-06-09 12:50:00,379.78,379.85,379.4,379.47,13283.0,361.9635,362.0303,361.6014,361.6681,13283.0
2021-06-09 13:00:00,379.44,379.71,379.44,379.55,15087.0,361.6395,361.8968,361.6395,361.7443,15087.0
2021-06-09 13:10:00,379.59,379.84,379.47,379.61,71597.0,361.7825,362.0207,361.6681,361.8015,71597.0
2021-06-09 13:20:00,379.56,379.73,379.5,379.5,109593.0,361.7539,361.9159,361.6967,361.6967,109593.0
2021-06-09 13:30:00,379.55,380.1,379.55,380.01,12586.0,361.7443,362.2685,361.7443,362.1828,12586.0
2021-06-09 13:40:00,380.05,380.43,379.9,380.42,13091.0,362.2209,362.5831,362.0779,362.5735,13091.0
2021-06-09 13:50:00,380.44,380.64,380.22,380.22,12454.0,362.5926,362.7832,362.3829,362.3829,12454.0
2021-06-09 14:00:00,380.22,380.54,380.09,380.09,11156.0,362.3829,362.6879,362.259,362.259,11156.0
2021-06-09 14:10:00,380.15,380.36,380.15,380.19,5980.0,362.3162,362.5163,362.3162,362.3543,5980.0
2021-06-09 14:20:00,380.21,380.51,380.17,380.51,5558.0,362.3734,362.6593,362.3353,362.6593,5558.0
2021-06-09 14:30:00,380.42,380.64,380.4,380.64,7672.0,362.5735,362.7832,362.5545,362.7832,7672.0
2021-06-09 14:40:00,380.62,380.63,380.14,380.17,5064.0,362.7641,362.7737,362.3067,362.3353,5064.0
2021-06-09 14:50:00,380.18,380.34,380.0,380.09,13149.0,362.3448,362.4973,362.1732,362.259,13149.0
2021-06-09 15:00:00,380.09,380.12,379.77,379.87,8030.0,362.259,362.2876,361.954,362.0493,8030.0
2021-06-09 15:10:00,379.92,380.08,379.87,380.03,8534.0,362.097,362.2495,362.0493,362.2018,8534.0
2021-06-09 15:20:00,380.06,380.23,379.95,379.95,10067.0,362.2304,362.3924,362.1256,362.1256,10067.0
2021-06-09 15:30:00,379.89,380.06,379.76,379.91,12088.0,362.0684,362.2304,361.9445,362.0874,12088.0
2021-06-09 15:40:00,379.88,379.93,379.54,379.69,18253.0,362.0589,362.1065,361.7348,361.8778,18253.0
2021-06-09 15:50:00,379.59,380.16,379.58,379.96,77632.0,361.7825,362.3257,361.7729,362.1351,77632.0
2021-06-10 09:30:00,380.38,381.95,379.49,381.95,35480.0,362.5354,364.0317,361.6872,364.0317,35480.0
2021-06-10 09:40:00,382.0,382.41,381.65,382.21,20506.0,364.0794,364.4702,363.7458,364.2795,20506.0
2021-06-10 09:50:00,382.3,382.84,382.05,382.68,21396.0,364.3653,364.88,364.1271,364.7275,21396.0
2021-06-10 10:00:00,382.76,383.32,382.23,382.4,19917.0,364.8037,365.3375,364.2986,364.4606,19917.0
2021-06-10 10:10:00,382.4,382.84,382.33,382.61,11981.0,364.4606,364.88,364.3939,364.6608,11981.0
2021-06-10 10:20:00,382.5,382.5,381.92,382.04,9179.0,364.5559,364.5559,364.0032,364.1175,9179.0
2021-06-10 10:30:00,382.12,382.37,381.92,382.03,9861.0,364.1938,364.432,364.0032,364.108,9861.0
2021-06-10 10:40:00,381.94,382.3,381.64,381.71,12736.0,364.0222,364.3653,363.7363,363.803,12736.0
2021-06-10 10:50:00,381.61,382.1,381.38,381.6,16941.0,363.7077,364.1747,363.4885,363.6982,16941.0
2021-06-10 11:00:00,381.58,381.9,381.54,381.8,21773.0,363.6791,363.9841,363.641,363.8888,21773.0
2021-06-10 11:10:00,381.8,382.39,381.78,382.28,37444.0,363.8888,364.4511,363.8697,364.3463,37444.0
2021-06-10 11:20:00,382.28,383.0,382.12,382.88,34357.0,364.3463,365.0325,364.1938,364.9181,34357.0
2021-06-10 11:30:00,382.81,383.02,382.68,382.73,26206.0,364.8514,365.0516,364.7275,364.7752,26206.0
2021-06-10 11:40:00,382.81,383.08,382.54,383.0,18547.0,364.8514,365.1087,364.5941,365.0325,18547.0
2021-06-10 11:50:00,382.99,382.99,382.52,382.8,9647.0,365.023,365.023,364.575,364.8419,9647.0
2021-06-10 12:00:00,382.83,382.85,382.5,382.64,14478.0,364.8705,364.8895,364.5559,364.6894,14478.0
2021-06-10 12:10:00,382.79,383.1,382.78,383.07,18633.0,364.8323,365.1278,364.8228,365.0992,18633.0
2021-06-10 12:20:00,383.05,383.25,382.93,382.94,26075.0,365.0801,365.2708,364.9658,364.9753,26075.0
2021-06-10 12:30:00,382.95,383.36,382.95,383.23,26636.0,364.9848,365.3756,364.9848,365.2517,26636.0
2021-06-10 12:40:00,383.15,383.26,382.95,383.06,13723.0,365.1755,365.2803,364.9848,365.0897,13723.0
2021-06-10 12:50:00,383.12,383.18,382.87,382.9,5119.0,365.1469,365.204,364.9086,364.9372,5119.0
2021-06-10 13:00:00,382.91,383.0,382.74,382.84,10472.0,364.9467,365.0325,364.7847,364.88,10472.0
2021-06-10 13:10:00,382.82,382.96,382.72,382.72,9448.0,364.8609,364.9944,364.7656,364.7656,9448.0
2021-06-10 13:20:00,382.77,382.77,382.38,382.44,6635.0,364.8133,364.8133,364.4416,364.4988,6635.0
2021-06-10 13:30:00,382.49,382.5,382.02,382.39,9746.0,364.5464,364.5559,364.0985,364.4511,9746.0
2021-06-10 13:40:00,382.41,382.55,382.32,382.48,3052.0,364.4702,364.6036,364.3844,364.5369,3052.0
2021-06-10 13:50:00,382.44,382.5,382.29,382.44,17794.0,364.4988,364.5559,364.3558,364.4988,17794.0
2021-06-10 14:00:00,382.5,382.5,382.07,382.07,6564.0,364.5559,364.5559,364.1461,364.1461,6564.0
2021-06-10 14:10:00,382.05,382.11,381.77,381.79,5594.0,364.1271,364.1842,363.8602,363.8793,5594.0
2021-06-10 14:20:00,381.88,381.88,381.56,381.69,9564.0,363.965,363.965,363.66,363.7839,9564.0
2021-06-10 14:30:00,381.72,382.0,381.65,381.75,7784.0,363.8125,364.0794,363.7458,363.8411,7784.0
2021-06-10 14:40:00,381.71,382.07,381.71,382.01,5281.0,363.803,364.1461,363.803,364.0889,5281.0
2021-06-10 14:50:00,381.97,382.71,381.92,382.54,12929.0,364.0508,364.7561,364.0032,364.5941,12929.0
2021-06-10 15:00:00,382.49,382.63,382.37,382.59,12994.0,364.5464,364.6798,364.432,364.6417,12994.0
2021-06-10 15:10:00,382.6,382.7,382.31,382.5,12840.0,364.6513,364.7466,364.3749,364.5559,12840.0
2021-06-10 15:20:00,382.49,382.53,382.29,382.29,15591.0,364.5464,364.5845,364.3558,364.3558,15591.0
2021-06-10 15:30:00,382.22,382.51,382.12,382.43,21040.0,364.2891,364.5655,364.1938,364.4892,21040.0
2021-06-10 15:40:00,382.42,382.54,382.32,382.53,21986.0,364.4797,364.5941,364.3844,364.5845,21986.0
2021-06-10 15:50:00,382.59,383.2,382.59,383.0,69654.0,364.6417,365.2231,364.6417,365.0325,69654.0
2021-06-11 09:30:00,383.76,383.86,381.68,382.04,41440.0,365.7568,365.8521,363.7744,364.1175,41440.0
2021-06-11 09:40:00,381.94,382.95,381.76,382.72,18680.0,364.0222,364.9848,363.8507,364.7656,18680.0
2021-06-11 09:50:00,382.62,382.74,381.89,382.0,15929.0,364.6703,364.7847,363.9746,364.0794,15929.0
2021-06-11 10:00:00,382.13,382.33,381.68,381.75,22296.0,364.2033,364.3939,363.7744,363.8411,22296.0
2021-06-11 10:10:00,381.76,381.93,381.63,381.8,14705.0,363.8507,364.0127,363.7268,363.8888,14705.0
2021-06-11 10:20:00,381.8,381.8,380.91,381.3,25673.0,363.8888,363.8888,363.0405,363.4122,25673.0
2021-06-11 10:30:00,381.38,381.39,380.62,380.65,19318.0,363.4885,363.498,362.7641,362.7927,19318.0
2021-06-11 10:40:00,380.65,380.91,380.53,380.88,15026.0,362.7927,363.0405,362.6784,363.0119,15026.0
2021-06-11 10:50:00,380.87,381.74,380.73,381.12,22202.0,363.0024,363.8316,362.869,363.2407,22202.0
2021-06-11 11:00:00,381.15,381.64,380.92,381.44,20549.0,363.2693,363.7363,363.0501,363.5457,20549.0
2021-06-11 11:10:00,381.44,381.5,381.14,381.42,12772.0,363.5457,363.6029,363.2597,363.5266,12772.0
2021-06-11 11:20:00,381.36,381.5,381.1,381.28,17919.0,363.4694,363.6029,363.2216,363.3932,17919.0
2021-06-11 11:30:00,381.25,381.35,381.14,381.31,13211.0,363.3646,363.4599,363.2597,363.4218,13211.0
2021-06-11 11:40:00,381.35,381.51,381.12,381.25,14409.0,363.4599,363.6124,363.2407,363.3646,14409.0
2021-06-11 11:50:00,381.12,381.37,381.0,381.02,11922.0,363.2407,363.479,363.1263,363.1454,11922.0
2021-06-11 12:00:00,381.05,381.06,380.76,380.76,17103.0,363.174,363.1835,362.8976,362.8976,17103.0
2021-06-11 12:10:00,380.75,380.92,380.6,380.92,9340.0,362.888,363.0501,362.7451,363.0501,9340.0
2021-06-11 12:20:00,380.92,381.25,380.85,381.25,7015.0,363.0501,363.3646,362.9834,363.3646,7015.0
2021-06-11 12:30:00,381.19,381.43,381.12,381.38,15272.0,363.3074,363.5361,363.2407,363.4885,15272.0
2021-06-11 12:40:00,381.39,381.95,381.33,381.95,22385.0,363.498,364.0317,363.4408,364.0317,22385.0
2021-06-11 12:50:00,381.92,381.93,381.41,381.54,7053.0,364.0032,364.0127,363.5171,363.641,7053.0
2021-06-11 13:00:00,381.53,381.87,381.48,381.74,7801.0,363.6314,363.9555,363.5838,363.8316,7801.0
2021-06-11 13:10:00,381.75,381.93,381.75,381.88,5745.0,363.8411,364.0127,363.8411,363.965,5745.0
2021-06-11 13:20:00,381.87,381.95,381.79,381.79,7751.0,363.9555,364.0317,363.8793,363.8793,7751.0
2021-06-11 13:30:00,381.74,381.92,381.71,381.91,3934.0,363.8316,364.0032,363.803,363.9936,3934.0
2021-06-11 13:40:00,381.94,381.99,381.76,381.96,10234.0,364.0222,364.0699,363.8507,364.0413,10234.0
2021-06-11 13:50:00,381.96,382.1,381.96,382.1,5519.0,364.0413,364.1747,364.0413,364.1747,5519.0
2021-06-11 14:00:00,382.06,382.22,382.03,382.13,9098.0,364.1366,364.2891,364.108,364.2033,9098.0
2021-06-11 14:10:00,382.14,382.18,381.75,381.78,5700.0,364.2128,364.251,363.8411,363.8697,5700.0
2021-06-11 14:20:00,381.81,381.96,381.76,381.84,10315.0,363.8983,364.0413,363.8507,363.9269,10315.0
2021-06-11 14:30:00,381.84,382.04,381.76,381.85,8345.0,363.9269,364.1175,363.8507,363.9364,8345.0
2021-06-11 14:40:00,381.78,381.97,381.76,381.88,3116.0,363.8697,364.0508,363.8507,363.965,3116.0
2021-06-11 14:50:00,381.81,381.89,381.55,381.62,8588.0,363.8983,363.9746,363.6505,363.7172,8588.0
2021-06-11 15:00:00,381.63,381.63,381.32,381.4,7431.0,363.7268,363.7268,363.4313,363.5075,7431.0
2021-06-11 15:10:00,381.44,381.45,381.16,381.25,11489.0,363.5457,363.5552,363.2788,363.3646,11489.0
2021-06-11 15:20:00,381.23,381.38,381.17,381.26,8202.0,363.3455,363.4885,363.2883,363.3741,8202.0
2021-06-11 15:30:00,381.28,381.81,381.24,381.79,28435.0,363.3932,363.8983,363.3551,363.8793,28435.0
2021-06-11 15:40:00,381.82,382.11,381.72,382.06,29862.0,363.9078,364.1842,363.8125,364.1366,29862.0
2021-06-11 15:50:00,382.05,382.19,381.76,381.81,148720.0,364.1271,364.2605,363.8507,363.8983,148720.0
2021-06-14 09:30:00,380.79,380.79,379.47,380.24,62987.0,362.9262,362.9262,361.6681,362.402,62987.0
2021-06-14 09:40:00,380.4,380.74,379.34,379.44,15526.0,362.5545,362.8785,361.5442,361.6395,15526.0
2021-06-14 09:50:00,379.37,379.86,379.08,379.8,22209.0,361.5728,362.0398,361.2964,361.9826,22209.0
2021-06-14 10:00:00,379.73,380.6,379.61,380.52,13805.0,361.9159,362.7451,361.8015,362.6688,13805.0
2021-06-14 10:10:00,380.5,380.66,380.35,380.5,7739.0,362.6498,362.8023,362.5068,362.6498,7739.0
2021-06-14 10:20:00,380.55,381.0,380.46,381.0,12638.0,362.6974,363.1263,362.6116,363.1263,12638.0
2021-06-14 10:30:00,381.08,381.15,380.31,380.67,15759.0,363.2026,363.2693,362.4687,362.8118,15759.0
2021-06-14 10:40:00,380.65,380.69,380.29,380.29,10097.0,362.7927,362.8309,362.4496,362.4496,10097.0
2021-06-14 10:50:00,380.17,380.42,379.91,380.25,7776.0,362.3353,362.5735,362.0874,362.4115,7776.0
2021-06-14 11:00:00,380.14,380.94,380.14,380.82,17561.0,362.3067,363.0691,362.3067,362.9548,17561.0
2021-06-14 11:10:00,380.8,380.96,380.4,380.67,9128.0,362.9357,363.0882,362.5545,362.8118,9128.0
2021-06-14 11:20:00,380.66,380.7,380.48,380.56,6929.0,362.8023,362.8404,362.6307,362.707,6929.0
2021-06-14 11:30:00,380.58,380.98,380.53,380.88,8492.0,362.726,363.1073,362.6784,363.0119,8492.0
2021-06-14 11:40:00,380.92,380.96,380.77,380.88,7038.0,363.0501,363.0882,362.9071,363.0119,7038.0
2021-06-14 11:50:00,380.89,381.09,380.5,380.65,8783.0,363.0215,363.2121,362.6498,362.7927,8783.0
2021-06-14 12:00:00,380.69,380.77,380.39,380.65,30871.0,362.8309,362.9071,362.5449,362.7927,30871.0
2021-06-14 12:10:00,380.65,380.72,380.44,380.5,15451.0,362.7927,362.8594,362.5926,362.6498,15451.0
2021-06-14 12:20:00,380.42,380.64,380.34,380.64,5100.0,362.5735,362.7832,362.4973,362.7832,5100.0
2021-06-14 12:30:00,380.62,380.71,380.44,380.46,6707.0,362.7641,362.8499,362.5926,362.6116,6707.0
2021-06-14 12:40:00,380.51,380.7,380.44,380.57,8852.0,362.6593,362.8404,362.5926,362.7165,8852.0
2021-06-14 12:50:00,380.51,380.74,380.51,380.68,4060.0,362.6593,362.8785,362.6593,362.8213,4060.0
2021-06-14 13:00:00,380.63,380.9,380.61,380.74,6723.0,362.7737,363.031,362.7546,362.8785,6723.0
2021-06-14 13:10:00,380.73,380.84,380.49,380.5,10729.0,362.869,362.9738,362.6402,362.6498,10729.0
2021-06-14 13:20:00,380.55,380.55,380.11,380.25,22537.0,362.6974,362.6974,362.2781,362.4115,22537.0
2021-06-14 13:30:00,380.23,380.65,380.12,380.58,6271.0,362.3924,362.7927,362.2876,362.726,6271.0
2021-06-14 13:40:00,380.53,380.99,380.53,380.99,15006.0,362.6784,363.1168,362.6784,363.1168,15006.0
2021-06-14 13:50:00,381.02,381.07,380.8,380.91,7709.0,363.1454,363.193,362.9357,363.0405,7709.0
2021-06-14 14:00:00,380.95,381.41,380.94,381.41,8185.0,363.0787,363.5171,363.0691,363.5171,8185.0
2021-06-14 14:10:00,381.37,381.89,381.32,381.86,6567.0,363.479,363.9746,363.4313,363.946,6567.0
2021-06-14 14:20:00,381.83,382.28,381.8,382.19,18823.0,363.9174,364.3463,363.8888,364.2605,18823.0
2021-06-14 14:30:00,382.15,382.17,381.46,381.5,12967.0,364.2224,364.2414,363.5647,363.6029,12967.0
2021-06-14 14:40:00,381.57,381.72,381.4,381.57,13524.0,363.6696,363.8125,363.5075,363.6696,13524.0
2021-06-14 14:50:00,381.61,382.05,381.58,381.96,6159.0,363.7077,364.1271,363.6791,364.0413,6159.0
2021-06-14 15:00:00,381.98,382.0,381.71,381.97,8624.0,364.0603,364.0794,363.803,364.0508,8624.0
2021-06-14 15:10:00,381.97,382.33,381.93,382.3,8988.0,364.0508,364.3939,364.0127,364.3653,8988.0
2021-06-14 15:20:00,382.22,382.75,382.22,382.75,15706.0,364.2891,364.7942,364.2891,364.7942,15706.0
2021-06-14 15:30:00,382.72,383.39,382.6,383.35,25442.0,364.7656,365.4042,364.6513,365.3661,25442.0
2021-06-14 15:40:00,383.36,383.6,383.14,383.52,36166.0,365.3756,365.6043,365.1659,365.5281,36166.0
2021-06-14 15:50:00,383.56,383.98,383.35,383.67,105371.0,365.5662,365.9665,365.3661,365.6711,105371.0
2021-06-15 09:30:00,383.76,383.76,382.33,382.65,38381.0,365.7568,365.7568,364.3939,364.6989,38381.0
2021-06-15 09:40:00,382.56,382.56,382.09,382.25,11740.0,364.6131,364.6131,364.1652,364.3177,11740.0
2021-06-15 09:50:00,382.3,382.35,381.56,381.88,15773.0,364.3653,364.413,363.66,363.965,15773.0
2021-06-15 10:00:00,381.87,382.59,381.81,382.46,10162.0,363.9555,364.6417,363.8983,364.5178,10162.0
2021-06-15 10:10:00,382.55,383.07,382.54,382.81,13912.0,364.6036,365.0992,364.5941,364.8514,13912.0
2021-06-15 10:20:00,382.83,383.64,382.81,383.6,22285.0,364.8705,365.6425,364.8514,365.6043,22285.0
2021-06-15 10:30:00,383.59,384.07,383.15,383.35,17234.0,365.5948,366.0523,365.1755,365.3661,17234.0
2021-06-15 10:40:00,383.23,383.52,382.94,383.45,7408.0,365.2517,365.5281,364.9753,365.4614,7408.0
2021-06-15 10:50:00,383.45,383.59,383.27,383.38,10800.0,365.4614,365.5948,365.2898,365.3947,10800.0
2021-06-15 11:00:00,383.36,383.78,383.02,383.56,11736.0,365.3756,365.7759,365.0516,365.5662,11736.0
2021-06-15 11:10:00,383.42,383.51,383.13,383.3,5595.0,365.4328,365.5186,365.1564,365.3184,5595.0
2021-06-15 11:20:00,383.3,384.39,383.13,384.31,15396.0,365.3184,366.3573,365.1564,366.281,15396.0
2021-06-15 11:30:00,384.3,384.5,384.0,384.1,12929.0,366.2715,366.4621,365.9856,366.0809,12929.0
2021-06-15 11:40:00,384.1,384.48,384.1,384.25,9935.0,366.0809,366.4431,366.0809,366.2238,9935.0
2021-06-15 11:50:00,384.25,384.29,383.88,383.99,5461.0,366.2238,366.262,365.8712,365.976,5461.0
2021-06-15 12:00:00,384.14,384.2,383.86,384.06,8774.0,366.119,366.1762,365.8521,366.0428,8774.0
2021-06-15 12:10:00,384.14,384.14,383.64,383.66,6750.0,366.119,366.119,365.6425,365.6615,6750.0
2021-06-15 12:20:00,383.65,383.72,383.32,383.65,5730.0,365.652,365.7187,365.3375,365.652,5730.0
2021-06-15 12:30:00,383.67,383.75,383.4,383.42,6478.0,365.6711,365.7473,365.4137,365.4328,6478.0
2021-06-15 12:40:00,383.41,383.51,383.28,383.35,4961.0,365.4233,365.5186,365.2994,365.3661,4961.0
2021-06-15 12:50:00,383.47,383.51,383.06,383.33,6807.0,365.4804,365.5186,365.0897,365.347,6807.0
2021-06-15 13:00:00,383.32,383.49,383.19,383.38,6474.0,365.3375,365.4995,365.2136,365.3947,6474.0
2021-06-15 13:10:00,383.45,383.51,383.25,383.38,8448.0,365.4614,365.5186,365.2708,365.3947,8448.0
2021-06-15 13:20:00,383.39,383.44,383.14,383.23,6607.0,365.4042,365.4518,365.1659,365.2517,6607.0
2021-06-15 13:30:00,383.21,383.46,383.09,383.44,7149.0,365.2326,365.4709,365.1183,365.4518,7149.0
2021-06-15 13:40:00,383.39,383.47,383.2,383.23,10422.0,365.4042,365.4804,365.2231,365.2517,10422.0
2021-06-15 13:50:00,383.27,383.34,383.04,383.24,15439.0,365.2898,365.3565,365.0706,365.2612,15439.0
2021-06-15 14:00:00,383.29,383.46,383.12,383.18,8547.0,365.3089,365.4709,365.1469,365.204,8547.0
2021-06-15 14:10:00,383.15,383.29,382.79,382.92,7144.0,365.1755,365.3089,364.8323,364.9562,7144.0
2021-06-15 14:20:00,382.92,382.97,382.76,382.77,6956.0,364.9562,365.0039,364.8037,364.8133,6956.0
2021-06-15 14:30:00,382.82,383.08,382.74,383.08,8129.0,364.8609,365.1087,364.7847,365.1087,8129.0
2021-06-15 14:40:00,383.01,383.34,382.86,383.34,6305.0,365.042,365.3565,364.8991,365.3565,6305.0
2021-06-15 14:50:00,383.36,383.41,382.95,383.24,8886.0,365.3756,365.4233,364.9848,365.2612,8886.0
2021-06-15 15:00:00,383.2,383.21,382.61,382.97,7564.0,365.2231,365.2326,364.6608,365.0039,7564.0
2021-06-15 15:10:00,383.05,383.44,382.96,383.23,11608.0,365.0801,365.4518,364.9944,365.2517,11608.0
2021-06-15 15:20:00,383.31,383.48,383.15,383.15,10290.0,365.3279,365.49,365.1755,365.1755,10290.0
2021-06-15 15:30:00,383.1,383.41,383.01,383.27,15354.0,365.1278,365.4233,365.042,365.2898,15354.0
2021-06-15 15:40:00,383.33,384.17,383.2,384.15,31959.0,365.347,366.1476,365.2231,366.1285,31959.0
2021-06-15 15:50:00,384.03,384.18,383.69,383.99,92758.0,366.0142,366.1571,365.6901,365.976,92758.0
2021-06-16 09:30:00,384.72,386.22,383.94,385.94,79068.0,366.6718,368.1014,365.9284,367.8346,79068.0
2021-06-16 09:40:00,386.03,386.15,385.63,385.95,26535.0,367.9203,368.0347,367.5391,367.8441,26535.0
2021-06-16 09:50:00,386.0,386.45,385.07,385.07,27662.0,367.8918,368.3206,367.0054,367.0054,27662.0
2021-06-16 10:00:00,385.08,385.45,384.04,384.1,16821.0,367.0149,367.3676,366.0237,366.0809,16821.0
2021-06-16 10:10:00,384.17,384.18,382.9,382.96,22352.0,366.1476,366.1571,364.9372,364.9944,22352.0
2021-06-16 10:20:00,382.9,383.33,382.89,383.06,13908.0,364.9372,365.347,364.9276,365.0897,13908.0
2021-06-16 10:30:00,383.03,383.6,382.36,383.44,34934.0,365.0611,365.6043,364.4225,365.4518,34934.0
2021-06-16 10:40:00,383.45,383.52,382.93,383.28,11184.0,365.4614,365.5281,364.9658,365.2994,11184.0
2021-06-16 10:50:00,383.29,383.59,383.0,383.53,17219.0,365.3089,365.5948,365.0325,365.5376,17219.0
2021-06-16 11:00:00,383.45,383.48,382.81,383.05,14143.0,365.4614,365.49,364.8514,365.0801,14143.0
2021-06-16 11:10:00,382.97,383.25,382.9,383.25,10448.0,365.0039,365.2708,364.9372,365.2708,10448.0
2021-06-16 11:20:00,383.27,383.34,382.83,382.85,9167.0,365.2898,365.3565,364.8705,364.8895,9167.0
2021-06-16 11:30:00,382.87,382.96,382.13,382.19,15769.0,364.9086,364.9944,364.2033,364.2605,15769.0
2021-06-16 11:40:00,382.27,382.37,382.0,382.04,8592.0,364.3367,364.432,364.0794,364.1175,8592.0
2021-06-16 11:50:00,382.08,382.09,381.24,381.39,17236.0,364.1556,364.1652,363.3551,363.498,17236.0
2021-06-16 12:00:00,381.44,381.52,381.29,381.37,11414.0,363.5457,363.6219,363.4027,363.479,11414.0
2021-06-16 12:10:00,381.39,381.84,381.35,381.59,9118.0,363.498,363.9269,363.4599,363.6886,9118.0
2021-06-16 12:20:00,381.55,381.8,381.38,381.8,7935.0,363.6505,363.8888,363.4885,363.8888,7935.0
2021-06-16 12:30:00,381.85,382.19,381.73,381.86,8822.0,363.9364,364.2605,363.8221,363.946,8822.0
2021-06-16 12:40:00,381.88,381.94,381.58,381.75,7276.0,363.965,364.0222,363.6791,363.8411,7276.0
2021-06-16 12:50:00,381.79,381.91,381.6,381.91,8734.0,363.8793,363.9936,363.6982,363.9936,8734.0
2021-06-16 13:00:00,381.83,381.98,381.77,381.88,7124.0,363.9174,364.0603,363.8602,363.965,7124.0
2021-06-16 13:10:00,381.96,382.11,381.77,381.86,8212.0,364.0413,364.1842,363.8602,363.946,8212.0
2021-06-16 13:20:00,381.98,381.99,381.62,381.76,5322.0,364.0603,364.0699,363.7172,363.8507,5322.0
2021-06-16 13:30:00,381.77,381.95,381.73,381.76,4244.0,363.8602,364.0317,363.8221,363.8507,4244.0
2021-06-16 13:40:00,381.75,381.78,381.2,381.29,15332.0,363.8411,363.8697,363.3169,363.4027,15332.0
2021-06-16 13:50:00,381.26,381.55,381.13,381.2,6944.0,363.3741,363.6505,363.2502,363.3169,6944.0
2021-06-16 14:00:00,381.11,381.11,378.25,378.92,32891.0,363.2312,363.2312,360.5053,361.1439,32891.0
2021-06-16 14:10:00,378.9,379.05,378.13,378.31,23833.0,361.1248,361.2678,360.391,360.5625,23833.0
2021-06-16 14:20:00,378.23,378.44,377.89,378.32,17781.0,360.4863,360.6864,360.1622,360.572,17781.0
2021-06-16 14:30:00,378.13,378.56,377.66,377.75,29708.0,360.391,360.8008,359.943,360.0288,29708.0
2021-06-16 14:40:00,377.68,378.06,377.12,377.66,30672.0,359.9621,360.3242,359.4283,359.943,30672.0
2021-06-16 14:50:00,377.62,378.74,377.42,378.65,29921.0,359.9049,360.9723,359.7143,360.8866,29921.0
2021-06-16 15:00:00,378.64,379.41,378.6,379.41,38947.0,360.877,361.6109,360.8389,361.6109,38947.0
2021-06-16 15:10:00,379.38,379.78,378.8,379.08,28242.0,361.5823,361.9635,361.0295,361.2964,28242.0
2021-06-16 15:20:00,379.08,379.48,378.94,379.12,19277.0,361.2964,361.6776,361.163,361.3345,19277.0
2021-06-16 15:30:00,379.2,379.59,378.78,379.54,23202.0,361.4108,361.7825,361.0105,361.7348,23202.0
2021-06-16 15:40:00,379.63,379.96,379.46,379.79,45313.0,361.8206,362.1351,361.6586,361.9731,45313.0
2021-06-16 15:50:00,379.79,380.12,379.23,379.41,98842.0,361.9731,362.2876,361.4393,361.6109,98842.0
2021-06-17 09:30:00,380.38,381.55,379.21,381.02,69226.0,362.5354,363.6505,361.4203,363.1454,69226.0
2021-06-17 09:40:00,381.18,381.3,379.22,379.56,33203.0,363.2979,363.4122,361.4298,361.7539,33203.0
2021-06-17 09:50:00,379.73,380.49,379.63,380.09,9115.0,361.9159,362.6402,361.8206,362.259,9115.0
2021-06-17 10:00:00,380.13,381.01,380.06,380.85,20350.0,362.2971,363.1358,362.2304,362.9834,20350.0
2021-06-17 10:10:00,380.72,381.5,380.62,381.46,17743.0,362.8594,363.6029,362.7641,363.5647,17743.0
2021-06-17 10:20:00,381.41,382.79,381.38,382.48,21577.0,363.5171,364.8323,363.4885,364.5369,21577.0
2021-06-17 10:30:00,382.59,383.48,382.59,383.38,27569.0,364.6417,365.49,364.6417,365.3947,27569.0
2021-06-17 10:40:00,383.46,383.57,382.6,383.13,15904.0,365.4709,365.5757,364.6513,365.1564,15904.0
2021-06-17 10:50:00,383.21,383.5,383.01,383.37,11671.0,365.2326,365.509,365.042,365.3851,11671.0
2021-06-17 11:00:00,383.43,383.65,383.12,383.33,21854.0,365.4423,365.652,365.1469,365.347,21854.0
2021-06-17 11:10:00,383.26,384.29,383.0,384.12,17984.0,365.2803,366.262,365.0325,366.0999,17984.0
2021-06-17 11:20:00,384.05,385.11,383.88,385.11,18086.0,366.0332,367.0435,365.8712,367.0435,18086.0
2021-06-17 11:30:00,384.97,385.51,384.68,384.68,19651.0,366.9101,367.4247,366.6337,366.6337,19651.0
2021-06-17 11:40:00,384.67,385.43,384.41,385.3,13999.0,366.6241,367.3485,366.3763,367.2246,13999.0
2021-06-17 11:50:00,385.31,385.44,384.68,384.97,10254.0,367.2341,367.358,366.6337,366.9101,10254.0
2021-06-17 12:00:00,384.89,385.21,384.7,384.82,10092.0,366.8338,367.1388,366.6527,366.7671,10092.0
2021-06-17 12:10:00,384.87,385.35,384.39,384.92,24017.0,366.8148,367.2722,366.3573,366.8624,24017.0
2021-06-17 12:20:00,384.92,385.23,384.38,385.05,14476.0,366.8624,367.1579,366.3477,366.9863,14476.0
2021-06-17 12:30:00,384.94,385.23,384.63,384.88,13531.0,366.8815,367.1579,366.586,366.8243,13531.0
2021-06-17 12:40:00,385.08,385.39,384.79,385.0,12899.0,367.0149,367.3104,366.7385,366.9387,12899.0
2021-06-17 12:50:00,385.04,385.06,384.42,384.59,11215.0,366.9768,366.9958,366.3859,366.5479,11215.0
2021-06-17 13:00:00,384.6,385.8,384.6,385.73,17306.0,366.5574,367.7011,366.5574,367.6344,17306.0
2021-06-17 13:10:00,385.7,385.99,385.7,385.85,11786.0,367.6058,367.8822,367.6058,367.7488,11786.0
2021-06-17 13:20:00,385.81,386.25,385.7,386.19,22071.0,367.7107,368.13,367.6058,368.0728,22071.0
2021-06-17 13:30:00,386.23,386.47,385.9,386.05,24644.0,368.111,368.3397,367.7964,367.9394,24644.0
2021-06-17 13:40:00,385.92,386.37,385.66,385.67,21014.0,367.8155,368.2444,367.5677,367.5772,21014.0
2021-06-17 13:50:00,385.67,385.89,385.15,385.26,16559.0,367.5772,367.7869,367.0816,367.1865,16559.0
2021-06-17 14:00:00,385.25,385.38,384.36,384.39,21146.0,367.1769,367.3008,366.3287,366.3573,21146.0
2021-06-17 14:10:00,384.3,384.96,384.3,384.51,10569.0,366.2715,366.9005,366.2715,366.4717,10569.0
2021-06-17 14:20:00,384.61,384.7,384.39,384.59,9302.0,366.567,366.6527,366.3573,366.5479,9302.0
2021-06-17 14:30:00,384.46,384.7,384.08,384.54,17073.0,366.424,366.6527,366.0618,366.5002,17073.0
2021-06-17 14:40:00,384.5,384.51,384.07,384.22,9659.0,366.4621,366.4717,366.0523,366.1953,9659.0
2021-06-17 14:50:00,384.22,384.37,384.03,384.37,6785.0,366.1953,366.3382,366.0142,366.3382,6785.0
2021-06-17 15:00:00,384.24,384.74,384.2,384.48,11528.0,366.2143,366.6909,366.1762,366.4431,11528.0
2021-06-17 15:10:00,384.49,385.25,384.44,385.01,13055.0,366.4526,367.1769,366.4049,366.9482,13055.0
2021-06-17 15:20:00,385.04,385.21,384.84,385.02,13015.0,366.9768,367.1388,366.7862,366.9577,13015.0
2021-06-17 15:30:00,384.98,385.46,384.92,385.35,26862.0,366.9196,367.3771,366.8624,367.2722,26862.0
2021-06-17 15:40:00,385.36,386.09,385.18,385.78,41087.0,367.2818,367.9775,367.1102,367.6821,41087.0
2021-06-17 15:50:00,385.71,385.76,384.57,384.66,88705.0,367.6154,367.663,366.5288,366.6146,88705.0
2021-06-18 09:30:00,384.17,384.91,382.21,382.81,390115.0,366.1476,366.8529,364.2795,364.8514,390115.0
2021-06-18 09:40:00,382.59,382.72,381.31,381.43,25751.0,364.6417,364.7656,363.4218,363.5361,25751.0
2021-06-18 09:50:00,381.46,381.79,380.31,381.36,30533.0,363.5647,363.8793,362.4687,363.4694,30533.0
2021-06-18 10:00:00,381.3,381.6,380.74,381.57,33629.0,363.4122,363.6982,362.8785,363.6696,33629.0
2021-06-18 10:10:00,381.59,381.86,380.92,381.42,17891.0,363.6886,363.946,363.0501,363.5266,17891.0
2021-06-18 10:20:00,381.41,381.82,381.06,381.8,18143.0,363.5171,363.9078,363.1835,363.8888,18143.0
2021-06-18 10:30:00,381.77,382.26,380.96,382.24,18096.0,363.8602,364.3272,363.0882,364.3081,18096.0
2021-06-18 10:40:00,382.18,382.27,381.0,381.1,10456.0,364.251,364.3367,363.1263,363.2216,10456.0
2021-06-18 10:50:00,380.95,381.16,380.67,380.74,17884.0,363.0787,363.2788,362.8118,362.8785,17884.0
2021-06-18 11:00:00,380.67,381.1,380.67,380.88,10543.0,362.8118,363.2216,362.8118,363.0119,10543.0
2021-06-18 11:10:00,380.88,381.17,380.38,380.91,18360.0,363.0119,363.2883,362.5354,363.0405,18360.0
2021-06-18 11:20:00,380.85,381.12,380.68,380.73,11420.0,362.9834,363.2407,362.8213,362.869,11420.0
2021-06-18 11:30:00,380.77,381.69,380.77,381.58,23932.0,362.9071,363.7839,362.9071,363.6791,23932.0
2021-06-18 11:40:00,381.46,381.64,381.12,381.51,5848.0,363.5647,363.7363,363.2407,363.6124,5848.0
2021-06-18 11:50:00,381.51,381.61,381.07,381.34,15510.0,363.6124,363.7077,363.193,363.4504,15510.0
2021-06-18 12:00:00,381.31,381.7,380.9,381.7,11605.0,363.4218,363.7935,363.031,363.7935,11605.0
2021-06-18 12:10:00,381.64,381.73,381.19,381.29,11026.0,363.7363,363.8221,363.3074,363.4027,11026.0
2021-06-18 12:20:00,381.29,381.37,381.08,381.11,8516.0,363.4027,363.479,363.2026,363.2312,8516.0
2021-06-18 12:30:00,381.09,381.12,380.94,380.99,6636.0,363.2121,363.2407,363.0691,363.1168,6636.0
2021-06-18 12:40:00,380.92,381.08,380.68,380.91,11617.0,363.0501,363.2026,362.8213,363.0405,11617.0
2021-06-18 12:50:00,380.91,381.04,380.77,380.91,7138.0,363.0405,363.1644,362.9071,363.0405,7138.0
2021-06-18 13:00:00,380.88,381.1,380.7,381.05,17443.0,363.0119,363.2216,362.8404,363.174,17443.0
2021-06-18 13:10:00,381.07,381.38,381.01,381.18,3897.0,363.193,363.4885,363.1358,363.2979,3897.0
2021-06-18 13:20:00,381.24,381.45,381.06,381.25,9458.0,363.3551,363.5552,363.1835,363.3646,9458.0
2021-06-18 13:30:00,381.24,381.34,381.12,381.34,8083.0,363.3551,363.4504,363.2407,363.4504,8083.0
2021-06-18 13:40:00,381.4,381.4,381.06,381.1,11969.0,363.5075,363.5075,363.1835,363.2216,11969.0
2021-06-18 13:50:00,381.18,381.49,381.06,381.45,6604.0,363.2979,363.5933,363.1835,363.5552,6604.0
2021-06-18 14:00:00,381.44,381.95,381.2,381.94,9980.0,363.5457,364.0317,363.3169,364.0222,9980.0
2021-06-18 14:10:00,381.78,382.0,381.68,381.71,10743.0,363.8697,364.0794,363.7744,363.803,10743.0
2021-06-18 14:20:00,381.76,381.91,381.68,381.85,9718.0,363.8507,363.9936,363.7744,363.9364,9718.0
2021-06-18 14:30:00,381.8,381.87,381.67,381.74,10492.0,363.8888,363.9555,363.7649,363.8316,10492.0
2021-06-18 14:40:00,381.8,381.96,381.72,381.83,9286.0,363.8888,364.0413,363.8125,363.9174,9286.0
2021-06-18 14:50:00,381.84,382.13,381.79,382.12,12295.0,363.9269,364.2033,363.8793,364.1938,12295.0
2021-06-18 15:00:00,381.98,382.21,381.75,381.99,15075.0,364.0603,364.2795,363.8411,364.0699,15075.0
2021-06-18 15:10:00,382.01,382.52,382.01,382.52,10308.0,364.0889,364.575,364.0889,364.575,10308.0
2021-06-18 15:20:00,382.55,382.82,382.55,382.61,14463.0,364.6036,364.8609,364.6036,364.6608,14463.0
2021-06-18 15:30:00,382.59,382.67,382.1,382.32,24442.0,364.6417,364.718,364.1747,364.3844,24442.0
2021-06-18 15:40:00,382.18,382.86,382.18,382.7,38108.0,364.251,364.8991,364.251,364.7466,38108.0
2021-06-18 15:50:00,382.75,384.22,380.3,380.62,315548.0,364.7942,366.1953,362.4592,362.7641,315548.0
2021-06-21 09:30:00,382.61,383.49,380.56,383.02,64759.0,364.6608,365.4995,362.707,365.0516,64759.0
2021-06-21 09:40:00,383.22,384.42,382.63,384.42,47108.0,365.2422,366.3859,364.6798,366.3859,47108.0
2021-06-21 09:50:00,384.25,384.95,383.98,384.03,29986.0,366.2238,366.891,365.9665,366.0142,29986.0
2021-06-21 10:00:00,384.11,384.88,383.99,384.88,22250.0,366.0904,366.8243,365.976,366.8243,22250.0
2021-06-21 10:10:00,384.72,385.14,384.16,384.8,25448.0,366.6718,367.0721,366.1381,366.748,25448.0
2021-06-21 10:20:00,384.65,385.06,384.51,384.95,28411.0,366.6051,366.9958,366.4717,366.891,28411.0
2021-06-21 10:30:00,385.13,385.33,384.87,385.26,22761.0,367.0626,367.2532,366.8148,367.1865,22761.0
2021-06-21 10:40:00,385.29,385.51,385.06,385.22,16932.0,367.2151,367.4247,366.9958,367.1483,16932.0
2021-06-21 10:50:00,385.28,385.81,385.16,385.74,35847.0,367.2055,367.7107,367.0912,367.6439,35847.0
2021-06-21 11:00:00,385.71,386.3,385.62,386.19,34815.0,367.6154,368.1777,367.5296,368.0728,34815.0
2021-06-21 11:10:00,386.24,386.39,385.62,385.74,28516.0,368.1205,368.2635,367.5296,367.6439,28516.0
2021-06-21 11:20:00,385.66,386.01,385.52,385.77,19468.0,367.5677,367.9013,367.4343,367.6725,19468.0
2021-06-21 11:30:00,385.82,386.25,385.62,386.09,17419.0,367.7202,368.13,367.5296,367.9775,17419.0
2021-06-21 11:40:00,386.15,386.37,386.03,386.3,10216.0,368.0347,368.2444,367.9203,368.1777,10216.0
2021-06-21 11:50:00,386.4,386.4,385.77,385.95,9701.0,368.273,368.273,367.6725,367.8441,9701.0
2021-06-21 12:00:00,385.88,385.92,385.28,385.45,10184.0,367.7774,367.8155,367.2055,367.3676,10184.0
2021-06-21 12:10:00,385.47,385.5,385.09,385.09,16728.0,367.3866,367.4152,367.0244,367.0244,16728.0
2021-06-21 12:20:00,385.08,385.72,385.02,385.72,9813.0,367.0149,367.6249,366.9577,367.6249,9813.0
2021-06-21 12:30:00,385.78,386.15,385.71,385.89,9653.0,367.6821,368.0347,367.6154,367.7869,9653.0
2021-06-21 12:40:00,385.94,386.11,385.84,386.03,9807.0,367.8346,367.9966,367.7393,367.9203,9807.0
2021-06-21 12:50:00,386.0,386.32,385.99,386.16,7783.0,367.8918,368.1967,367.8822,368.0442,7783.0
2021-06-21 13:00:00,386.1,386.34,386.0,386.17,7591.0,367.9871,368.2158,367.8918,368.0538,7591.0
2021-06-21 13:10:00,386.17,386.6,386.17,386.33,11364.0,368.0538,368.4636,368.0538,368.2063,11364.0
2021-06-21 13:20:00,386.41,386.51,386.08,386.34,18727.0,368.2825,368.3778,367.968,368.2158,18727.0
2021-06-21 13:30:00,386.44,386.83,386.4,386.75,16758.0,368.3111,368.6828,368.273,368.6066,16758.0
2021-06-21 13:40:00,386.84,387.53,386.82,387.53,27155.0,368.6923,369.35,368.6733,369.35,27155.0
2021-06-21 13:50:00,387.51,387.64,387.42,387.62,16218.0,369.3309,369.4548,369.2451,369.4358,16218.0
2021-06-21 14:00:00,387.63,387.65,386.19,386.49,34970.0,369.4453,369.4643,368.0728,368.3588,34970.0
2021-06-21 14:10:00,386.46,386.87,386.46,386.52,12636.0,368.3302,368.7209,368.3302,368.3874,12636.0
2021-06-21 14:20:00,386.44,386.5,386.0,386.32,4727.0,368.3111,368.3683,367.8918,368.1967,4727.0
2021-06-21 14:30:00,386.39,386.43,386.22,386.22,4056.0,368.2635,368.3016,368.1014,368.1014,4056.0
2021-06-21 14:40:00,386.19,386.47,386.05,386.37,8771.0,368.0728,368.3397,367.9394,368.2444,8771.0
2021-06-21 14:50:00,386.28,386.63,386.28,386.39,6749.0,368.1586,368.4922,368.1586,368.2635,6749.0
2021-06-21 15:00:00,386.37,386.42,386.05,386.19,10363.0,368.2444,368.292,367.9394,368.0728,10363.0
2021-06-21 15:10:00,386.17,386.64,386.13,386.53,10116.0,368.0538,368.5017,368.0157,368.3969,10116.0
2021-06-21 15:20:00,386.49,386.49,386.24,386.31,7646.0,368.3588,368.3588,368.1205,368.1872,7646.0
2021-06-21 15:30:00,386.28,386.66,386.23,386.49,11978.0,368.1586,368.5208,368.111,368.3588,11978.0
2021-06-21 15:40:00,386.53,386.68,386.22,386.3,19647.0,368.3969,368.5399,368.1014,368.1777,19647.0
2021-06-21 15:50:00,386.49,387.21,386.38,386.71,77083.0,368.3588,369.045,368.2539,368.5684,77083.0
2021-06-22 09:30:00,387.02,388.81,386.56,388.69,64051.0,368.8639,370.5699,368.4255,370.4556,64051.0
2021-06-22 09:40:00,388.64,389.4,388.05,389.3,59743.0,370.4079,371.1322,369.8456,371.0369,59743.0
2021-06-22 09:50:00,389.17,389.69,388.32,388.76,43967.0,370.913,371.4086,370.1029,370.5223,43967.0
2021-06-22 10:00:00,388.66,389.57,388.55,389.01,11487.0,370.427,371.2943,370.3221,370.7605,11487.0
2021-06-22 10:10:00,388.86,389.36,388.78,389.27,14721.0,370.6176,371.0941,370.5413,371.0083,14721.0
2021-06-22 10:20:00,389.39,389.39,388.86,389.15,28729.0,371.1227,371.1227,370.6176,370.894,28729.0
2021-06-22 10:30:00,389.15,390.46,389.13,390.2,74402.0,370.894,372.1425,370.8749,371.8947,74402.0
2021-06-22 10:40:00,390.15,390.26,389.95,389.95,16161.0,371.8471,371.9519,371.6564,371.6564,16161.0
2021-06-22 10:50:00,390.09,390.3,390.07,390.19,16675.0,371.7899,371.99,371.7708,371.8852,16675.0
2021-06-22 11:00:00,390.17,390.35,390.01,390.34,20212.0,371.8661,372.0377,371.7136,372.0282,20212.0
2021-06-22 11:10:00,390.38,390.64,390.16,390.47,19566.0,372.0663,372.3141,371.8566,372.1521,19566.0
2021-06-22 11:20:00,390.49,390.9,390.44,390.68,23036.0,372.1711,372.5619,372.1235,372.3522,23036.0
2021-06-22 11:30:00,390.68,391.07,390.57,390.85,27844.0,372.3522,372.7239,372.2474,372.5142,27844.0
2021-06-22 11:40:00,390.92,391.12,390.92,390.99,23951.0,372.5809,372.7716,372.5809,372.6477,23951.0
2021-06-22 11:50:00,391.03,391.06,390.58,390.76,13147.0,372.6858,372.7144,372.2569,372.4284,13147.0
2021-06-22 12:00:00,390.74,391.16,390.61,391.15,14864.0,372.4094,372.8097,372.2855,372.8002,14864.0
2021-06-22 12:10:00,391.13,391.2,390.79,390.86,14351.0,372.7811,372.8478,372.457,372.5238,14351.0
2021-06-22 12:20:00,390.86,390.88,390.46,390.55,20261.0,372.5238,372.5428,372.1425,372.2283,20261.0
2021-06-22 12:30:00,390.47,390.49,390.03,390.15,9738.0,372.1521,372.1711,371.7327,371.8471,9738.0
2021-06-22 12:40:00,390.18,390.37,389.89,389.95,11078.0,371.8757,372.0567,371.5993,371.6564,11078.0
2021-06-22 12:50:00,389.99,390.26,389.99,390.2,6323.0,371.6946,371.9519,371.6946,371.8947,6323.0
2021-06-22 13:00:00,390.32,390.55,389.99,390.55,8231.0,372.0091,372.2283,371.6946,372.2283,8231.0
2021-06-22 13:10:00,390.52,390.71,390.3,390.35,11559.0,372.1997,372.3808,371.99,372.0377,11559.0
2021-06-22 13:20:00,390.3,390.86,390.3,390.71,8342.0,371.99,372.5238,371.99,372.3808,8342.0
2021-06-22 13:30:00,390.7,390.83,390.54,390.75,10857.0,372.3713,372.4952,372.2188,372.4189,10857.0
2021-06-22 13:40:00,390.81,390.94,390.7,390.92,9603.0,372.4761,372.6,372.3713,372.5809,9603.0
2021-06-22 13:50:00,390.93,391.09,390.88,391.09,15373.0,372.5905,372.743,372.5428,372.743,15373.0
2021-06-22 14:00:00,391.06,391.12,390.89,390.95,15607.0,372.7144,372.7716,372.5523,372.6095,15607.0
2021-06-22 14:10:00,390.98,391.0,390.71,390.9,11722.0,372.6381,372.6572,372.3808,372.5619,11722.0
2021-06-22 14:20:00,390.91,391.19,390.85,391.19,20625.0,372.5714,372.8383,372.5142,372.8383,20625.0
2021-06-22 14:30:00,391.16,391.25,391.04,391.23,17333.0,372.8097,372.8955,372.6953,372.8764,17333.0
2021-06-22 14:40:00,391.23,391.45,391.07,391.19,14052.0,372.8764,373.0861,372.7239,372.8383,14052.0
2021-06-22 14:50:00,391.15,391.29,390.83,391.23,10937.0,372.8002,372.9336,372.4952,372.8764,10937.0
2021-06-22 15:00:00,391.26,391.37,390.99,391.37,11815.0,372.905,373.0098,372.6477,373.0098,11815.0
2021-06-22 15:10:00,391.42,391.56,391.25,391.48,23395.0,373.0575,373.1909,372.8955,373.1147,23395.0
2021-06-22 15:20:00,391.55,391.92,391.53,391.77,20225.0,373.1814,373.534,373.1623,373.3911,20225.0
2021-06-22 15:30:00,391.79,391.94,391.49,391.88,24965.0,373.4101,373.5531,373.1242,373.4959,24965.0
2021-06-22 15:40:00,391.93,391.99,391.72,391.98,30192.0,373.5436,373.6007,373.3434,373.5912,30192.0
2021-06-22 15:50:00,391.89,392.5,391.59,392.19,143167.0,373.5054,374.0868,373.2195,373.7914,143167.0
2021-06-23 09:30:00,393.01,393.44,391.25,392.08,92711.0,374.5729,374.9827,372.8955,373.6865,92711.0
2021-06-23 09:40:00,392.04,392.04,391.07,391.47,22811.0,373.6484,373.6484,372.7239,373.1051,22811.0
2021-06-23 09:50:00,391.51,391.68,390.59,391.24,26063.0,373.1433,373.3053,372.2664,372.8859,26063.0
2021-06-23 10:00:00,391.24,392.33,391.24,392.07,29557.0,372.8859,373.9248,372.8859,373.677,29557.0
2021-06-23 10:10:00,392.0,392.9,391.63,392.71,31494.0,373.6103,374.4681,373.2576,374.287,31494.0
2021-06-23 10:20:00,392.92,392.92,392.13,392.28,32598.0,374.4871,374.4871,373.7342,373.8771,32598.0
2021-06-23 10:30:00,392.29,392.29,391.73,391.77,17744.0,373.8867,373.8867,373.3529,373.3911,17744.0
2021-06-23 10:40:00,391.75,392.0,391.3,391.96,13196.0,373.372,373.6103,372.9431,373.5722,13196.0
2021-06-23 10:50:00,391.91,392.14,391.39,391.6,14373.0,373.5245,373.7437,373.0289,373.229,14373.0
2021-06-23 11:00:00,391.58,391.58,390.95,390.98,12417.0,373.21,373.21,372.6095,372.6381,12417.0
2021-06-23 11:10:00,391.0,391.39,390.64,391.25,29906.0,372.6572,373.0289,372.3141,372.8955,29906.0
2021-06-23 11:20:00,391.17,391.58,391.1,391.46,17551.0,372.8192,373.21,372.7525,373.0956,17551.0
2021-06-23 11:30:00,391.35,391.74,391.29,391.74,8603.0,372.9908,373.3625,372.9336,373.3625,8603.0
2021-06-23 11:40:00,391.74,392.32,391.7,392.25,18469.0,373.3625,373.9153,373.3243,373.8485,18469.0
2021-06-23 11:50:00,392.19,392.84,392.16,392.77,19406.0,373.7914,374.4109,373.7628,374.3442,19406.0
2021-06-23 12:00:00,392.7,392.97,392.51,392.51,10469.0,374.2774,374.5348,374.0963,374.0963,10469.0
2021-06-23 12:10:00,392.55,392.6,392.36,392.54,16059.0,374.1345,374.1821,373.9534,374.1249,16059.0
2021-06-23 12:20:00,392.58,392.67,392.43,392.62,6546.0,374.1631,374.2488,374.0201,374.2012,6546.0
2021-06-23 12:30:00,392.66,392.7,392.18,392.21,9437.0,374.2393,374.2774,373.7818,373.8104,9437.0
2021-06-23 12:40:00,392.13,392.25,391.81,392.01,7938.0,373.7342,373.8485,373.4292,373.6198,7938.0
2021-06-23 12:50:00,392.06,392.09,391.76,391.98,9890.0,373.6675,373.6961,373.3815,373.5912,9890.0
2021-06-23 13:00:00,391.89,392.42,391.88,392.32,7507.0,373.5054,374.0106,373.4959,373.9153,7507.0
2021-06-23 13:10:00,392.42,392.42,392.08,392.33,14177.0,374.0106,374.0106,373.6865,373.9248,14177.0
2021-06-23 13:20:00,392.28,392.63,392.23,392.59,9884.0,373.8771,374.2107,373.8295,374.1726,9884.0
2021-06-23 13:30:00,392.58,392.88,392.58,392.84,14870.0,374.1631,374.449,374.1631,374.4109,14870.0
2021-06-23 13:40:00,392.87,393.26,392.86,393.14,32158.0,374.4395,374.8112,374.4299,374.6968,32158.0
2021-06-23 13:50:00,393.24,393.37,393.11,393.31,13255.0,374.7921,374.916,374.6682,374.8588,13255.0
2021-06-23 14:00:00,393.26,393.29,393.14,393.21,11005.0,374.8112,374.8398,374.6968,374.7635,11005.0
2021-06-23 14:10:00,393.2,393.21,392.81,392.97,12273.0,374.754,374.7635,374.3823,374.5348,12273.0
2021-06-23 14:20:00,392.92,392.96,392.67,392.82,9099.0,374.4871,374.5252,374.2488,374.3918,9099.0
2021-06-23 14:30:00,392.77,392.96,392.73,392.96,8560.0,374.3442,374.5252,374.306,374.5252,8560.0
2021-06-23 14:40:00,392.89,393.1,392.73,393.07,8429.0,374.4585,374.6587,374.306,374.6301,8429.0
2021-06-23 14:50:00,393.08,393.27,393.02,393.11,12345.0,374.6396,374.8207,374.5824,374.6682,12345.0
2021-06-23 15:00:00,393.13,393.13,393.02,393.07,6682.0,374.6873,374.6873,374.5824,374.6301,6682.0
2021-06-23 15:10:00,393.09,393.4,393.04,393.22,10590.0,374.6491,374.9446,374.6015,374.773,10590.0
2021-06-23 15:20:00,393.28,393.28,392.95,393.15,10900.0,374.8302,374.8302,374.5157,374.7063,10900.0
2021-06-23 15:30:00,393.19,393.25,392.91,392.92,18162.0,374.7444,374.8016,374.4776,374.4871,18162.0
2021-06-23 15:40:00,392.92,393.0,392.51,392.51,18697.0,374.4871,374.5634,374.0963,374.0963,18697.0
2021-06-23 15:50:00,392.5,392.51,391.77,391.97,66925.0,374.0868,374.0963,373.3911,373.5817,66925.0
2021-06-24 09:30:00,393.42,394.18,393.05,393.46,51452.0,374.9637,375.688,374.611,375.0018,51452.0
2021-06-24 09:40:00,393.44,393.58,392.49,393.11,13974.0,374.9827,375.1162,374.0773,374.6682,13974.0
2021-06-24 09:50:00,393.22,394.1,392.77,394.1,19032.0,374.773,375.6118,374.3442,375.6118,19032.0
2021-06-24 10:00:00,394.07,394.7,393.6,394.23,43702.0,375.5832,376.1836,375.1352,375.7357,43702.0
2021-06-24 10:10:00,394.13,395.13,393.9,394.99,32527.0,375.6404,376.5934,375.4211,376.46,32527.0
2021-06-24 10:20:00,394.98,395.5,394.8,395.18,26069.0,376.4505,376.9461,376.2789,376.6411,26069.0
2021-06-24 10:30:00,395.19,395.23,394.84,394.84,14355.0,376.6506,376.6887,376.317,376.317,14355.0
2021-06-24 10:40:00,394.86,395.07,394.68,394.68,10001.0,376.3361,376.5363,376.1645,376.1645,10001.0
2021-06-24 10:50:00,394.66,394.66,394.17,394.47,12145.0,376.1455,376.1455,375.6785,375.9644,12145.0
2021-06-24 11:00:00,394.42,394.56,393.55,393.66,15427.0,375.9167,376.0502,375.0876,375.1924,15427.0
2021-06-24 11:10:00,393.63,393.66,392.93,393.18,23331.0,375.1638,375.1924,374.4966,374.7349,23331.0
2021-06-24 11:20:00,393.14,393.2,392.69,393.05,19738.0,374.6968,374.754,374.2679,374.611,19738.0
2021-06-24 11:30:00,393.05,393.28,393.05,393.13,6659.0,374.611,374.8302,374.611,374.6873,6659.0
2021-06-24 11:40:00,393.04,393.32,392.82,393.32,8206.0,374.6015,374.8684,374.3918,374.8684,8206.0
2021-06-24 11:50:00,393.2,393.29,392.77,392.78,8382.0,374.754,374.8398,374.3442,374.3537,8382.0
2021-06-24 12:00:00,392.77,393.09,392.75,393.09,4195.0,374.3442,374.6491,374.3251,374.6491,4195.0
2021-06-24 12:10:00,393.05,393.48,392.94,393.43,8546.0,374.611,375.0208,374.5062,374.9732,8546.0
2021-06-24 12:20:00,393.38,393.43,393.14,393.36,7856.0,374.9255,374.9732,374.6968,374.9065,7856.0
2021-06-24 12:30:00,393.36,393.86,393.36,393.73,9859.0,374.9065,375.383,374.9065,375.2591,9859.0
2021-06-24 12:40:00,393.71,393.81,393.57,393.6,11705.0,375.2401,375.3354,375.1066,375.1352,11705.0
2021-06-24 12:50:00,393.6,393.84,393.5,393.74,4697.0,375.1352,375.364,375.0399,375.2686,4697.0
2021-06-24 13:00:00,393.83,393.99,393.7,393.7,6818.0,375.3544,375.5069,375.2305,375.2305,6818.0
2021-06-24 13:10:00,393.71,393.9,393.71,393.77,5856.0,375.2401,375.4211,375.2401,375.2972,5856.0
2021-06-24 13:20:00,393.58,393.71,393.38,393.46,10018.0,375.1162,375.2401,374.9255,375.0018,10018.0
2021-06-24 13:30:00,393.42,393.46,393.14,393.34,7591.0,374.9637,375.0018,374.6968,374.8874,7591.0
2021-06-24 13:40:00,393.3,393.42,393.13,393.22,13730.0,374.8493,374.9637,374.6873,374.773,13730.0
2021-06-24 13:50:00,393.26,393.54,393.2,393.24,6250.0,374.8112,375.078,374.754,374.7921,6250.0
2021-06-24 14:00:00,393.27,393.27,393.03,393.18,4316.0,374.8207,374.8207,374.592,374.7349,4316.0
2021-06-24 14:10:00,393.19,393.28,392.89,392.89,6400.0,374.7444,374.8302,374.4585,374.4585,6400.0
2021-06-24 14:20:00,392.91,393.0,392.83,392.98,21931.0,374.4776,374.5634,374.4013,374.5443,21931.0
2021-06-24 14:30:00,393.0,393.06,392.84,392.87,11665.0,374.5634,374.6205,374.4109,374.4395,11665.0
2021-06-24 14:40:00,392.84,392.84,392.44,392.53,11675.0,374.4109,374.4109,374.0296,374.1154,11675.0
2021-06-24 14:50:00,392.61,392.65,392.29,392.31,10195.0,374.1917,374.2298,373.8867,373.9057,10195.0
2021-06-24 15:00:00,392.31,392.35,392.15,392.27,7387.0,373.9057,373.9439,373.7532,373.8676,7387.0
2021-06-24 15:10:00,392.27,392.49,392.19,392.23,9716.0,373.8676,374.0773,373.7914,373.8295,9716.0
2021-06-24 15:20:00,392.22,392.35,391.88,391.96,15991.0,373.82,373.9439,373.4959,373.5722,15991.0
2021-06-24 15:30:00,391.89,392.1,391.79,391.99,16679.0,373.5054,373.7056,373.4101,373.6007,16679.0
2021-06-24 15:40:00,392.04,392.32,392.03,392.15,20386.0,373.6484,373.9153,373.6389,373.7532,20386.0
2021-06-24 15:50:00,392.16,392.5,391.85,391.85,58968.0,373.7628,374.0868,373.4673,373.4673,58968.0
2021-06-25 09:30:00,393.02,393.95,391.25,392.16,45199.0,374.5824,375.4688,372.8955,373.7628,45199.0
2021-06-25 09:40:00,392.02,392.4,391.7,392.19,18446.0,373.6293,373.9915,373.3243,373.7914,18446.0
2021-06-25 09:50:00,392.28,393.09,392.25,393.08,39937.0,373.8771,374.6491,373.8485,374.6396,39937.0
2021-06-25 10:00:00,393.11,393.96,392.99,393.46,24734.0,374.6682,375.4783,374.5538,375.0018,24734.0
2021-06-25 10:10:00,393.49,393.69,393.23,393.32,14636.0,375.0304,375.221,374.7826,374.8684,14636.0
2021-06-25 10:20:00,393.21,394.08,393.21,393.97,25776.0,374.7635,375.5927,374.7635,375.4879,25776.0
2021-06-25 10:30:00,393.92,393.92,393.64,393.68,20719.0,375.4402,375.4402,375.1733,375.2115,20719.0
2021-06-25 10:40:00,393.65,394.05,393.5,394.0,25779.0,375.1829,375.5641,375.0399,375.5165,25779.0
2021-06-25 10:50:00,393.91,394.4,393.88,394.31,15969.0,375.4307,375.8977,375.4021,375.8119,15969.0
2021-06-25 11:00:00,394.41,394.43,393.57,393.66,15730.0,375.9072,375.9263,375.1066,375.1924,15730.0
2021-06-25 11:10:00,393.65,393.65,393.15,393.35,16733.0,375.1829,375.1829,374.7063,374.8969,16733.0
2021-06-25 11:20:00,393.37,393.77,393.29,393.66,10382.0,374.916,375.2972,374.8398,375.1924,10382.0
2021-06-25 11:30:00,393.68,393.82,393.27,393.27,11517.0,375.2115,375.3449,374.8207,374.8207,11517.0
2021-06-25 11:40:00,393.36,393.6,393.25,393.6,10158.0,374.9065,375.1352,374.8016,375.1352,10158.0
2021-06-25 11:50:00,393.54,393.78,393.48,393.63,9307.0,375.078,375.3068,375.0208,375.1638,9307.0
2021-06-25 12:00:00,393.63,393.73,393.33,393.4,8602.0,375.1638,375.2591,374.8779,374.9446,8602.0
2021-06-25 12:10:00,393.4,393.4,393.18,393.32,12590.0,374.9446,374.9446,374.7349,374.8684,12590.0
2021-06-25 12:20:00,393.3,393.47,393.22,393.33,10781.0,374.8493,375.0113,374.773,374.8779,10781.0
2021-06-25 12:30:00,393.36,393.41,393.2,393.29,12143.0,374.9065,374.9541,374.754,374.8398,12143.0
2021-06-25 12:40:00,393.26,393.34,393.04,393.16,14380.0,374.8112,374.8874,374.6015,374.7159,14380.0
2021-06-25 12:50:00,393.2,393.2,393.01,393.07,9803.0,374.754,374.754,374.5729,374.6301,9803.0
2021-06-25 13:00:00,393.17,393.22,392.94,392.94,6870.0,374.7254,374.773,374.5062,374.5062,6870.0
2021-06-25 13:10:00,392.92,393.07,392.86,392.97,9580.0,374.4871,374.6301,374.4299,374.5348,9580.0
2021-06-25 13:20:00,392.94,393.03,392.73,392.89,7337.0,374.5062,374.592,374.306,374.4585,7337.0
2021-06-25 13:30:00,392.9,393.0,392.66,392.72,7815.0,374.4681,374.5634,374.2393,374.2965,7815.0
2021-06-25 13:40:00,392.74,392.89,392.67,392.67,7811.0,374.3156,374.4585,374.2488,374.2488,7811.0
2021-06-25 13:50:00,392.65,392.89,392.6,392.65,9295.0,374.2298,374.4585,374.1821,374.2298,9295.0
2021-06-25 14:00:00,392.6,392.83,392.49,392.78,8268.0,374.1821,374.4013,374.0773,374.3537,8268.0
2021-06-25 14:10:00,392.88,392.98,392.8,392.94,12060.0,374.449,374.5443,374.3727,374.5062,12060.0
2021-06-25 14:20:00,392.98,393.32,392.87,393.13,12157.0,374.5443,374.8684,374.4395,374.6873,12157.0
2021-06-25 14:30:00,393.1,393.36,393.02,393.33,11709.0,374.6587,374.9065,374.5824,374.8779,11709.0
2021-06-25 14:40:00,393.29,393.36,393.11,393.15,10738.0,374.8398,374.9065,374.6682,374.7063,10738.0
2021-06-25 14:50:00,393.19,393.21,392.91,392.99,10541.0,374.7444,374.7635,374.4776,374.5538,10541.0
2021-06-25 15:00:00,393.05,393.28,392.93,393.11,18622.0,374.611,374.8302,374.4966,374.6682,18622.0
2021-06-25 15:10:00,393.08,393.45,392.98,393.37,14081.0,374.6396,374.9923,374.5443,374.916,14081.0
2021-06-25 15:20:00,393.32,393.39,393.17,393.21,15997.0,374.8684,374.9351,374.7254,374.7635,15997.0
2021-06-25 15:30:00,393.27,393.3,392.83,393.04,30277.0,374.8207,374.8493,374.4013,374.6015,30277.0
2021-06-25 15:40:00,393.07,393.19,392.88,392.91,25991.0,374.6301,374.7444,374.449,374.4776,25991.0
2021-06-25 15:50:00,392.91,394.55,392.9,394.51,162007.0,374.4776,376.0406,374.4681,376.0025,162007.0
2021-06-28 09:30:00,394.75,395.11,393.13,393.57,77905.0,376.2313,376.5744,374.6873,375.1066,77905.0
2021-06-28 09:40:00,393.52,394.42,393.3,394.15,34051.0,375.059,375.9167,374.8493,375.6594,34051.0
2021-06-28 09:50:00,393.96,395.18,393.96,395.0,24144.0,375.4783,376.6411,375.4783,376.4695,24144.0
2021-06-28 10:00:00,395.11,395.82,394.9,395.82,24797.0,376.5744,377.2511,376.3742,377.2511,24797.0
2021-06-28 10:10:00,395.79,396.95,395.79,396.68,40985.0,377.2225,378.3281,377.2225,378.0707,40985.0
2021-06-28 10:20:00,396.73,397.17,396.57,397.0,39183.0,378.1184,378.5377,377.9659,378.3757,39183.0
2021-06-28 10:30:00,397.07,397.07,396.17,396.41,27048.0,378.4424,378.4424,377.5847,377.8134,27048.0
2021-06-28 10:40:00,396.48,396.5,395.75,396.45,29202.0,377.8801,377.8992,377.1844,377.8515,29202.0
2021-06-28 10:50:00,396.52,396.82,396.26,396.68,17617.0,377.9182,378.2042,377.6704,378.0707,17617.0
2021-06-28 11:00:00,396.77,396.99,396.42,396.91,18008.0,378.1565,378.3662,377.8229,378.2899,18008.0
2021-06-28 11:10:00,396.81,396.86,396.39,396.44,24171.0,378.1946,378.2423,377.7943,377.842,24171.0
2021-06-28 11:20:00,396.42,396.42,395.93,396.13,15276.0,377.8229,377.8229,377.3559,377.5465,15276.0
2021-06-28 11:30:00,396.11,396.59,396.08,396.54,16033.0,377.5275,377.9849,377.4989,377.9373,16033.0
2021-06-28 11:40:00,396.47,397.13,396.47,397.1,16956.0,377.8706,378.4996,377.8706,378.471,16956.0
2021-06-28 11:50:00,397.1,397.34,397.0,397.33,21113.0,378.471,378.6998,378.3757,378.6902,21113.0
2021-06-28 12:00:00,397.36,397.42,396.97,397.05,14831.0,378.7188,378.776,378.3471,378.4234,14831.0
2021-06-28 12:10:00,397.03,397.14,396.57,396.62,12069.0,378.4043,378.5091,377.9659,378.0135,12069.0
2021-06-28 12:20:00,396.58,396.64,396.27,396.36,14346.0,377.9754,378.0326,377.68,377.7657,14346.0
2021-06-28 12:30:00,396.38,396.38,395.79,395.81,9451.0,377.7848,377.7848,377.2225,377.2415,9451.0
2021-06-28 12:40:00,395.78,395.89,395.61,395.72,7886.0,377.2129,377.3178,377.0509,377.1558,7886.0
2021-06-28 12:50:00,395.72,395.74,395.52,395.57,9664.0,377.1558,377.1748,376.9651,377.0128,9664.0
2021-06-28 13:00:00,395.65,395.86,395.46,395.7,11801.0,377.089,377.2892,376.908,377.1367,11801.0
2021-06-28 13:10:00,395.72,395.81,395.28,395.28,13136.0,377.1558,377.2415,376.7364,376.7364,13136.0
2021-06-28 13:20:00,395.38,395.86,395.34,395.85,7813.0,376.8317,377.2892,376.7936,377.2797,7813.0
2021-06-28 13:30:00,395.79,396.2,395.63,396.13,10166.0,377.2225,377.6132,377.07,377.5465,10166.0
2021-06-28 13:40:00,396.1,396.57,396.09,396.5,9186.0,377.5179,377.9659,377.5084,377.8992,9186.0
2021-06-28 13:50:00,396.58,396.76,396.35,396.76,16545.0,377.9754,378.147,377.7562,378.147,16545.0
2021-06-28 14:00:00,396.71,396.85,396.58,396.79,13932.0,378.0993,378.2327,377.9754,378.1756,13932.0
2021-06-28 14:10:00,396.76,396.88,396.69,396.75,11803.0,378.147,378.2613,378.0803,378.1374,11803.0
2021-06-28 14:20:00,396.8,396.94,396.54,396.68,13085.0,378.1851,378.3185,377.9373,378.0707,13085.0
2021-06-28 14:30:00,396.67,396.75,396.52,396.69,9056.0,378.0612,378.1374,377.9182,378.0803,9056.0
2021-06-28 14:40:00,396.64,396.64,396.29,396.34,10102.0,378.0326,378.0326,377.699,377.7467,10102.0
2021-06-28 14:50:00,396.34,396.47,396.06,396.08,12268.0,377.7467,377.8706,377.4798,377.4989,12268.0
2021-06-28 15:00:00,396.11,396.14,395.85,395.95,13919.0,377.5275,377.5561,377.2797,377.375,13919.0
2021-06-28 15:10:00,395.97,396.16,395.79,396.02,14988.0,377.394,377.5751,377.2225,377.4417,14988.0
2021-06-28 15:20:00,395.97,396.33,395.92,396.24,16344.0,377.394,377.7371,377.3464,377.6514,16344.0
2021-06-28 15:30:00,396.2,396.4,396.11,396.18,20428.0,377.6132,377.8039,377.5275,377.5942,20428.0
2021-06-28 15:40:00,396.21,396.22,395.81,395.93,25080.0,377.6228,377.6323,377.2415,377.3559,25080.0
2021-06-28 15:50:00,395.96,396.82,395.96,396.53,105306.0,377.3845,378.2042,377.3845,377.9278,105306.0
2021-06-29 09:30:00,396.13,397.28,395.78,396.33,65600.0,377.5465,378.6426,377.2129,377.7371,65600.0
2021-06-29 09:40:00,396.48,396.56,395.66,396.24,28745.0,377.8801,377.9564,377.0986,377.6514,28745.0
2021-06-29 09:50:00,396.24,396.61,396.0,396.4,13675.0,377.6514,378.004,377.4226,377.8039,13675.0
2021-06-29 10:00:00,396.49,396.82,396.2,396.58,19571.0,377.8896,378.2042,377.6132,377.9754,19571.0
2021-06-29 10:10:00,396.64,396.7,395.83,395.85,15265.0,378.0326,378.0898,377.2606,377.2797,15265.0
2021-06-29 10:20:00,395.81,395.98,395.47,395.59,12596.0,377.2415,377.4036,376.9175,377.0319,12596.0
2021-06-29 10:30:00,395.63,396.39,395.48,396.32,21399.0,377.07,377.7943,376.927,377.7276,21399.0
2021-06-29 10:40:00,396.28,396.89,396.28,396.71,15123.0,377.6895,378.2709,377.6895,378.0993,15123.0
2021-06-29 10:50:00,396.7,396.99,396.63,396.75,11270.0,378.0898,378.3662,378.0231,378.1374,11270.0
2021-06-29 11:00:00,396.79,396.85,396.63,396.81,19927.0,378.1756,378.2327,378.0231,378.1946,19927.0
2021-06-29 11:10:00,396.85,397.07,396.65,396.88,11934.0,378.2327,378.4424,378.0421,378.2613,11934.0
2021-06-29 11:20:00,396.88,397.23,396.88,396.95,10099.0,378.2613,378.5949,378.2613,378.3281,10099.0
2021-06-29 11:30:00,396.91,397.35,396.73,397.35,18250.0,378.2899,378.7093,378.1184,378.7093,18250.0
2021-06-29 11:40:00,397.31,398.26,397.28,398.26,20533.0,378.6712,379.5766,378.6426,379.5766,20533.0
2021-06-29 11:50:00,398.13,398.18,397.81,398.12,18646.0,379.4527,379.5004,379.1477,379.4432,18646.0
2021-06-29 12:00:00,398.08,398.43,398.08,398.38,11384.0,379.405,379.7386,379.405,379.691,11384.0
2021-06-29 12:10:00,398.41,398.52,397.99,398.08,18072.0,379.7196,379.8244,379.3193,379.405,18072.0
2021-06-29 12:20:00,398.05,398.22,397.8,398.16,21701.0,379.3765,379.5385,379.1382,379.4813,21701.0
2021-06-29 12:30:00,398.16,398.61,398.14,398.54,14910.0,379.4813,379.9102,379.4622,379.8435,14910.0
2021-06-29 12:40:00,398.58,398.65,398.31,398.41,14925.0,379.8816,379.9483,379.6243,379.7196,14925.0
2021-06-29 12:50:00,398.46,398.68,398.32,398.37,19101.0,379.7672,379.9769,379.6338,379.6814,19101.0
2021-06-29 13:00:00,398.37,398.44,398.14,398.14,13497.0,379.6814,379.7482,379.4622,379.4622,13497.0
2021-06-29 13:10:00,398.15,398.47,398.14,398.4,12372.0,379.4718,379.7768,379.4622,379.71,12372.0
2021-06-29 13:20:00,398.38,398.39,398.0,398.05,18758.0,379.691,379.7005,379.3288,379.3765,18758.0
2021-06-29 13:30:00,398.06,398.23,398.0,398.19,14569.0,379.386,379.548,379.3288,379.5099,14569.0
2021-06-29 13:40:00,398.2,398.37,398.13,398.14,11846.0,379.5194,379.6814,379.4527,379.4622,11846.0
2021-06-29 13:50:00,398.18,398.28,397.99,398.27,16268.0,379.5004,379.5957,379.3193,379.5861,16268.0
2021-06-29 14:00:00,398.24,398.71,398.15,398.7,10958.0,379.5575,380.0055,379.4718,379.996,10958.0
2021-06-29 14:10:00,398.72,398.89,398.62,398.7,18480.0,380.015,380.177,379.9197,379.996,18480.0
2021-06-29 14:20:00,398.69,399.19,398.66,399.13,37309.0,379.9864,380.463,379.9578,380.4058,37309.0
2021-06-29 14:30:00,399.16,399.31,399.1,399.25,22580.0,380.4344,380.5773,380.3772,380.5202,22580.0
2021-06-29 14:40:00,399.29,399.45,399.12,399.39,18690.0,380.5583,380.7108,380.3963,380.6536,18690.0
2021-06-29 14:50:00,399.38,399.43,399.11,399.29,17430.0,380.6441,380.6917,380.3867,380.5583,17430.0
2021-06-29 15:00:00,399.32,399.33,398.77,398.8,29073.0,380.5869,380.5964,380.0627,380.0913,29073.0
2021-06-29 15:10:00,398.83,399.04,398.72,399.04,15413.0,380.1199,380.32,380.015,380.32,15413.0
2021-06-29 15:20:00,399.02,399.14,398.84,399.09,20770.0,380.3009,380.4153,380.1294,380.3677,20770.0
2021-06-29 15:30:00,399.09,399.43,399.02,399.22,23732.0,380.3677,380.6917,380.3009,380.4916,23732.0
2021-06-29 15:40:00,399.26,399.38,398.92,399.07,32719.0,380.5297,380.6441,380.2056,380.3486,32719.0
2021-06-29 15:50:00,399.1,399.16,398.72,398.8,79372.0,380.3772,380.4344,380.015,380.0913,79372.0
2021-06-30 09:30:00,398.64,400.47,397.97,399.33,113949.0,379.9388,381.6829,379.3002,380.5964,113949.0
2021-06-30 09:40:00,399.18,399.34,397.78,398.68,45087.0,380.4534,380.6059,379.1191,379.9769,45087.0
2021-06-30 09:50:00,398.61,398.76,397.59,398.28,34610.0,379.9102,380.0531,378.938,379.5957,34610.0
2021-06-30 10:00:00,398.56,398.7,397.83,397.95,25321.0,379.8625,379.996,379.1668,379.2811,25321.0
2021-06-30 10:10:00,397.99,398.14,397.64,397.87,12129.0,379.3193,379.4622,378.9857,379.2049,12129.0
2021-06-30 10:20:00,398.03,398.04,397.37,397.68,21338.0,379.3574,379.3669,378.7284,379.0238,21338.0
2021-06-30 10:30:00,397.64,398.45,397.61,398.19,12549.0,378.9857,379.7577,378.9571,379.5099,12549.0
2021-06-30 10:40:00,398.25,398.4,398.0,398.22,11038.0,379.5671,379.71,379.3288,379.5385,11038.0
2021-06-30 10:50:00,398.19,398.56,398.1,398.25,9253.0,379.5099,379.8625,379.4241,379.5671,9253.0
2021-06-30 11:00:00,398.26,398.36,397.7,397.96,24774.0,379.5766,379.6719,379.0429,379.2907,24774.0
2021-06-30 11:10:00,397.93,398.09,397.53,397.73,10866.0,379.2621,379.4146,378.8808,379.0715,10866.0
2021-06-30 11:20:00,397.71,397.83,397.25,397.46,17081.0,379.0524,379.1668,378.614,378.8141,17081.0
2021-06-30 11:30:00,397.44,397.88,397.38,397.8,11772.0,378.7951,379.2144,378.7379,379.1382,11772.0
2021-06-30 11:40:00,397.85,397.93,397.25,397.66,23925.0,379.1858,379.2621,378.614,379.0048,23925.0
2021-06-30 11:50:00,397.66,397.73,397.4,397.6,11552.0,379.0048,379.0715,378.7569,378.9476,11552.0
2021-06-30 12:00:00,397.61,397.61,397.0,397.07,18174.0,378.9571,378.9571,378.3757,378.4424,18174.0
2021-06-30 12:10:00,397.09,397.56,396.66,397.45,22235.0,378.4615,378.9094,378.0517,378.8046,22235.0
2021-06-30 12:20:00,397.44,397.51,396.75,396.76,16545.0,378.7951,378.8618,378.1374,378.147,16545.0
2021-06-30 12:30:00,396.74,396.74,396.31,396.57,19923.0,378.1279,378.1279,377.7181,377.9659,19923.0
2021-06-30 12:40:00,396.63,396.66,396.22,396.33,14821.0,378.0231,378.0517,377.6323,377.7371,14821.0
2021-06-30 12:50:00,396.26,396.81,396.26,396.6,13831.0,377.6704,378.1946,377.6704,377.9945,13831.0
2021-06-30 13:00:00,396.6,396.62,396.3,396.37,8502.0,377.9945,378.0135,377.7086,377.7753,8502.0
2021-06-30 13:10:00,396.4,396.4,396.05,396.18,11160.0,377.8039,377.8039,377.4703,377.5942,11160.0
2021-06-30 13:20:00,396.13,396.23,395.83,395.84,15448.0,377.5465,377.6418,377.2606,377.2701,15448.0
2021-06-30 13:30:00,395.83,395.98,395.5,395.94,15144.0,377.2606,377.4036,376.9461,377.3654,15144.0
2021-06-30 13:40:00,395.94,396.13,395.53,395.54,15763.0,377.3654,377.5465,376.9747,376.9842,15763.0
2021-06-30 13:50:00,395.58,396.08,395.57,395.92,19656.0,377.0223,377.4989,377.0128,377.3464,19656.0
2021-06-30 14:00:00,395.87,396.03,395.59,395.73,11164.0,377.2987,377.4512,377.0319,377.1653,11164.0
2021-06-30 14:10:00,395.65,395.94,395.65,395.74,9511.0,377.089,377.3654,377.089,377.1748,9511.0
2021-06-30 14:20:00,395.73,395.87,395.19,395.49,14198.0,377.1653,377.2987,376.6506,376.9366,14198.0
2021-06-30 14:30:00,395.53,396.16,395.53,395.98,13601.0,376.9747,377.5751,376.9747,377.4036,13601.0
2021-06-30 14:40:00,395.91,396.21,395.58,395.67,15860.0,377.3368,377.6228,377.0223,377.1081,15860.0
2021-06-30 14:50:00,395.69,395.8,395.61,395.71,11678.0,377.1272,377.232,377.0509,377.1462,11678.0
2021-06-30 15:00:00,395.79,395.96,395.77,395.87,11409.0,377.2225,377.3845,377.2034,377.2987,11409.0
2021-06-30 15:10:00,395.88,396.12,395.84,395.91,16537.0,377.3083,377.537,377.2701,377.3368,16537.0
2021-06-30 15:20:00,395.9,396.13,395.8,395.97,15778.0,377.3273,377.5465,377.232,377.394,15778.0
2021-06-30 15:30:00,396.01,396.36,395.82,396.1,30068.0,377.4322,377.7657,377.2511,377.5179,30068.0
2021-06-30 15:40:00,396.13,396.25,395.79,395.98,31430.0,377.5465,377.6609,377.2225,377.4036,31430.0
2021-06-30 15:50:00,395.96,395.99,395.0,395.79,135379.0,377.3845,377.4131,376.4695,377.2225,135379.0
2021-07-01 09:30:00,396.3,397.5,395.39,396.9,47890.0,377.7086,378.8523,376.8412,378.2804,47890.0
2021-07-01 09:40:00,396.84,397.07,396.38,396.41,13524.0,378.2232,378.4424,377.7848,377.8134,13524.0
2021-07-01 09:50:00,396.65,397.69,396.56,397.2,27839.0,378.0421,379.0333,377.9564,378.5663,27839.0
2021-07-01 10:00:00,397.16,397.45,396.65,396.65,17887.0,378.5282,378.8046,378.0421,378.0421,17887.0
2021-07-01 10:10:00,396.63,396.75,396.07,396.11,30396.0,378.0231,378.1374,377.4893,377.5275,30396.0
2021-07-01 10:20:00,396.1,396.13,394.75,394.75,32666.0,377.5179,377.5465,376.2313,376.2313,32666.0
2021-07-01 10:30:00,394.81,396.19,394.77,395.96,19251.0,376.2885,377.6037,376.2503,377.3845,19251.0
2021-07-01 10:40:00,395.96,396.34,395.31,395.39,16743.0,377.3845,377.7467,376.765,376.8412,16743.0
2021-07-01 10:50:00,395.54,395.71,394.42,394.94,17516.0,376.9842,377.1462,375.9167,376.4124,17516.0
2021-07-01 11:00:00,394.91,395.44,394.89,394.91,12079.0,376.3838,376.8889,376.3647,376.3838,12079.0
2021-07-01 11:10:00,394.89,395.8,394.46,395.49,19125.0,376.3647,377.232,375.9549,376.9366,19125.0
2021-07-01 11:20:00,395.58,395.87,395.37,395.37,17153.0,377.0223,377.2987,376.8222,376.8222,17153.0
2021-07-01 11:30:00,395.45,395.67,395.15,395.56,10952.0,376.8984,377.1081,376.6125,377.0033,10952.0
2021-07-01 11:40:00,395.63,395.69,394.61,394.65,22238.0,377.07,377.1272,376.0978,376.136,22238.0
2021-07-01 11:50:00,394.61,395.49,394.61,395.34,13405.0,376.0978,376.9366,376.0978,376.7936,13405.0
2021-07-01 12:00:00,395.35,395.61,395.15,395.34,13111.0,376.8031,377.0509,376.6125,376.7936,13111.0
2021-07-01 12:10:00,395.28,395.36,395.0,395.14,13968.0,376.7364,376.8126,376.4695,376.603,13968.0
2021-07-01 12:20:00,395.12,395.29,394.99,395.03,13227.0,376.5839,376.7459,376.46,376.4981,13227.0
2021-07-01 12:30:00,395.02,395.11,394.78,394.9,12795.0,376.4886,376.5744,376.2599,376.3742,12795.0
2021-07-01 12:40:00,394.88,395.0,394.67,394.74,14375.0,376.3552,376.4695,376.155,376.2217,14375.0
2021-07-01 12:50:00,394.82,394.98,394.44,394.61,12976.0,376.298,376.4505,375.9358,376.0978,12976.0
2021-07-01 13:00:00,394.56,394.9,394.4,394.65,9764.0,376.0502,376.3742,375.8977,376.136,9764.0
2021-07-01 13:10:00,394.67,394.98,394.55,394.93,11199.0,376.155,376.4505,376.0406,376.4028,11199.0
2021-07-01 13:20:00,394.94,395.24,394.87,395.24,12522.0,376.4124,376.6983,376.3456,376.6983,12522.0
2021-07-01 13:30:00,395.22,395.5,394.94,395.39,10588.0,376.6792,376.9461,376.4124,376.8412,10588.0
2021-07-01 13:40:00,395.43,395.67,395.4,395.6,9396.0,376.8794,377.1081,376.8508,377.0414,9396.0
2021-07-01 13:50:00,395.63,395.8,395.63,395.73,10019.0,377.07,377.232,377.07,377.1653,10019.0
2021-07-01 14:00:00,395.78,395.94,395.64,395.72,12593.0,377.2129,377.3654,377.0795,377.1558,12593.0
2021-07-01 14:10:00,395.75,395.9,395.66,395.83,15040.0,377.1844,377.3273,377.0986,377.2606,15040.0
2021-07-01 14:20:00,395.83,395.92,395.68,395.86,11353.0,377.2606,377.3464,377.1176,377.2892,11353.0
2021-07-01 14:30:00,395.81,395.84,395.52,395.78,9892.0,377.2415,377.2701,376.9651,377.2129,9892.0
2021-07-01 14:40:00,395.81,395.81,395.41,395.41,8492.0,377.2415,377.2415,376.8603,376.8603,8492.0
2021-07-01 14:50:00,395.35,395.35,394.86,394.86,11996.0,376.8031,376.8031,376.3361,376.3361,11996.0
2021-07-01 15:00:00,394.89,395.05,394.54,394.64,17166.0,376.3647,376.5172,376.0311,376.1264,17166.0
2021-07-01 15:10:00,394.64,394.84,394.36,394.8,15076.0,376.1264,376.317,375.8596,376.2789,15076.0
2021-07-01 15:20:00,394.79,394.96,394.7,394.71,14128.0,376.2694,376.4314,376.1836,376.1931,14128.0
2021-07-01 15:30:00,394.7,394.8,394.36,394.57,21153.0,376.1836,376.2789,375.8596,376.0597,21153.0
2021-07-01 15:40:00,394.49,394.52,393.97,394.2,27751.0,375.9835,376.0121,375.4879,375.7071,27751.0
2021-07-01 15:50:00,394.3,394.65,393.88,394.64,70763.0,375.8024,376.136,375.4021,376.1264,70763.0
2021-07-02 09:30:00,396.45,397.5,395.74,397.42,56294.0,377.8515,378.8523,377.1748,378.776,56294.0
2021-07-02 09:40:00,397.47,398.92,397.31,398.64,41941.0,378.8237,380.2056,378.6712,379.9388,41941.0
2021-07-02 09:50:00,398.69,398.78,398.16,398.53,24868.0,379.9864,380.0722,379.4813,379.8339,24868.0
2021-07-02 10:00:00,398.61,398.66,397.82,398.56,22347.0,379.9102,379.9578,379.1572,379.8625,22347.0
2021-07-02 10:10:00,398.58,398.85,398.3,398.47,14997.0,379.8816,380.1389,379.6147,379.7768,14997.0
2021-07-02 10:20:00,398.55,398.85,398.22,398.38,19598.0,379.853,380.1389,379.5385,379.691,19598.0
2021-07-02 10:30:00,398.41,398.8,398.17,398.71,17860.0,379.7196,380.0913,379.4908,380.0055,17860.0
2021-07-02 10:40:00,398.69,399.35,398.38,399.34,35357.0,379.9864,380.6155,379.691,380.6059,35357.0
2021-07-02 10:50:00,399.36,399.89,399.35,399.89,19075.0,380.625,381.1301,380.6155,381.1301,19075.0
2021-07-02 11:00:00,399.86,399.95,399.28,399.54,24245.0,381.1015,381.1873,380.5488,380.7966,24245.0
2021-07-02 11:10:00,399.56,399.82,399.49,399.73,12717.0,380.8156,381.0634,380.7489,380.9776,12717.0
2021-07-02 11:20:00,399.75,400.25,399.75,400.06,27910.0,380.9967,381.4732,380.9967,381.2922,27910.0
2021-07-02 11:30:00,400.11,400.17,399.61,399.67,12848.0,381.3398,381.397,380.8633,380.9205,12848.0
2021-07-02 11:40:00,399.62,399.87,399.5,399.55,12794.0,380.8728,381.1111,380.7584,380.8061,12794.0
2021-07-02 11:50:00,399.56,399.82,399.52,399.78,8063.0,380.8156,381.0634,380.7775,381.0253,8063.0
2021-07-02 12:00:00,399.84,400.11,399.7,399.95,11766.0,381.0825,381.3398,380.949,381.1873,11766.0
2021-07-02 12:10:00,399.97,400.23,399.85,400.19,7309.0,381.2064,381.4542,381.092,381.4161,7309.0
2021-07-02 12:20:00,400.15,400.35,400.12,400.24,11843.0,381.3779,381.5686,381.3493,381.4637,11843.0
2021-07-02 12:30:00,400.24,400.61,400.19,400.55,16464.0,381.4637,381.8164,381.4161,381.7592,16464.0
2021-07-02 12:40:00,400.5,400.74,400.44,400.55,11726.0,381.7115,381.9403,381.6543,381.7592,11726.0
2021-07-02 12:50:00,400.6,400.72,400.34,400.57,17800.0,381.8068,381.9212,381.559,381.7782,17800.0
2021-07-02 13:00:00,400.61,400.77,400.29,400.54,11064.0,381.8164,381.9689,381.5114,381.7496,11064.0
2021-07-02 13:10:00,400.56,400.57,400.1,400.1,14146.0,381.7687,381.7782,381.3303,381.3303,14146.0
2021-07-02 13:20:00,400.1,400.52,400.1,400.31,11746.0,381.3303,381.7306,381.3303,381.5304,11746.0
2021-07-02 13:30:00,400.27,400.38,400.11,400.37,15847.0,381.4923,381.5971,381.3398,381.5876,15847.0
2021-07-02 13:40:00,400.32,400.39,400.19,400.29,8939.0,381.54,381.6067,381.4161,381.5114,8939.0
2021-07-02 13:50:00,400.31,400.35,400.1,400.35,10169.0,381.5304,381.5686,381.3303,381.5686,10169.0
2021-07-02 14:00:00,400.25,400.46,400.16,400.42,12949.0,381.4732,381.6734,381.3875,381.6353,12949.0
2021-07-02 14:10:00,400.43,400.63,400.43,400.55,11374.0,381.6448,381.8354,381.6448,381.7592,11374.0
2021-07-02 14:20:00,400.51,400.65,400.24,400.25,16664.0,381.721,381.8545,381.4637,381.4732,16664.0
2021-07-02 14:30:00,400.26,400.27,400.1,400.11,9631.0,381.4828,381.4923,381.3303,381.3398,9631.0
2021-07-02 14:40:00,400.11,400.12,399.89,399.9,11972.0,381.3398,381.3493,381.1301,381.1397,11972.0
2021-07-02 14:50:00,399.89,399.95,399.6,399.73,12274.0,381.1301,381.1873,380.8537,380.9776,12274.0
2021-07-02 15:00:00,399.72,399.99,399.62,399.99,9256.0,380.9681,381.2254,380.8728,381.2254,9256.0
2021-07-02 15:10:00,399.87,400.13,399.28,399.31,14881.0,381.1111,381.3589,380.5488,380.5773,14881.0
2021-07-02 15:20:00,399.31,399.6,399.3,399.31,14501.0,380.5773,380.8537,380.5678,380.5773,14501.0
2021-07-02 15:30:00,399.31,399.87,399.14,399.77,14308.0,380.5773,381.1111,380.4153,381.0158,14308.0
2021-07-02 15:40:00,399.75,400.04,399.5,399.59,18382.0,380.9967,381.2731,380.7584,380.8442,18382.0
2021-07-02 15:50:00,399.6,399.6,398.61,398.99,74356.0,380.8537,380.8537,379.9102,380.2724,74356.0
2021-07-06 09:30:00,399.84,400.23,398.5,400.21,71627.0,381.0825,381.4542,379.8053,381.4351,71627.0
2021-07-06 09:40:00,400.25,401.29,400.12,400.37,48104.0,381.4732,382.4645,381.3493,381.5876,48104.0
2021-07-06 09:50:00,400.44,400.9,400.25,400.71,18019.0,381.6543,382.0928,381.4732,381.9117,18019.0
2021-07-06 10:00:00,400.85,401.4,400.45,400.6,15884.0,382.0451,382.5693,381.6639,381.8068,15884.0
2021-07-06 10:10:00,400.63,400.73,400.19,400.37,25235.0,381.8354,381.9307,381.4161,381.5876,25235.0
2021-07-06 10:20:00,400.32,400.32,399.47,399.75,24444.0,381.54,381.54,380.7298,380.9967,24444.0
2021-07-06 10:30:00,399.66,399.73,398.58,399.3,24996.0,380.9109,380.9776,379.8816,380.5678,24996.0
2021-07-06 10:40:00,399.28,399.48,397.71,397.82,32950.0,380.5488,380.7394,379.0524,379.1572,32950.0
2021-07-06 10:50:00,397.73,398.35,397.37,397.75,14782.0,379.0715,379.6624,378.7284,379.0905,14782.0
2021-07-06 11:00:00,397.69,398.21,397.11,398.05,22115.0,379.0333,379.5289,378.4806,379.3765,22115.0
2021-07-06 11:10:00,398.01,398.17,397.34,397.46,14762.0,379.3383,379.4908,378.6998,378.8141,14762.0
2021-07-06 11:20:00,397.62,397.86,397.34,397.83,14544.0,378.9666,379.1954,378.6998,379.1668,14544.0
2021-07-06 11:30:00,397.82,398.65,397.77,398.29,10509.0,379.1572,379.9483,379.1096,379.6052,10509.0
2021-07-06 11:40:00,398.32,398.5,397.89,398.27,21488.0,379.6338,379.8053,379.224,379.5861,21488.0
2021-07-06 11:50:00,398.25,398.73,398.2,398.61,11249.0,379.5671,380.0246,379.5194,379.9102,11249.0
2021-07-06 12:00:00,398.56,398.82,398.1,398.42,13140.0,379.8625,380.1103,379.4241,379.7291,13140.0
2021-07-06 12:10:00,398.47,399.0,398.41,398.41,12335.0,379.7768,380.2819,379.7196,379.7196,12335.0
2021-07-06 12:20:00,398.51,398.94,398.33,398.43,12745.0,379.8149,380.2247,379.6433,379.7386,12745.0
2021-07-06 12:30:00,398.33,398.5,397.81,397.92,10736.0,379.6433,379.8053,379.1477,379.2526,10736.0
2021-07-06 12:40:00,397.94,398.55,397.86,398.55,5975.0,379.2716,379.853,379.1954,379.853,5975.0
2021-07-06 12:50:00,398.63,398.69,398.37,398.45,8460.0,379.9292,379.9864,379.6814,379.7577,8460.0
2021-07-06 13:00:00,398.49,399.19,398.44,399.01,5576.0,379.7958,380.463,379.7482,380.2914,5576.0
2021-07-06 13:10:00,399.07,399.11,398.71,399.1,10372.0,380.3486,380.3867,380.0055,380.3772,10372.0
2021-07-06 13:20:00,399.09,399.32,398.91,399.08,9067.0,380.3677,380.5869,380.1961,380.3581,9067.0
2021-07-06 13:30:00,399.0,399.09,398.51,398.52,9891.0,380.2819,380.3677,379.8149,379.8244,9891.0
2021-07-06 13:40:00,398.56,399.07,398.45,398.73,9542.0,379.8625,380.3486,379.7577,380.0246,9542.0
2021-07-06 13:50:00,398.67,398.93,398.57,398.63,12329.0,379.9674,380.2152,379.8721,379.9292,12329.0
2021-07-06 14:00:00,398.74,399.43,398.69,399.11,7846.0,380.0341,380.6917,379.9864,380.3867,7846.0
2021-07-06 14:10:00,399.09,399.44,399.01,399.2,9457.0,380.3677,380.7012,380.2914,380.4725,9457.0
2021-07-06 14:20:00,399.23,399.25,398.99,399.21,9324.0,380.5011,380.5202,380.2724,380.482,9324.0
2021-07-06 14:30:00,399.23,399.49,399.12,399.13,13039.0,380.5011,380.7489,380.3963,380.4058,13039.0
2021-07-06 14:40:00,399.09,399.09,398.69,398.83,11133.0,380.3677,380.3677,379.9864,380.1199,11133.0
2021-07-06 14:50:00,398.74,398.77,398.39,398.45,14929.0,380.0341,380.0627,379.7005,379.7577,14929.0
2021-07-06 15:00:00,398.45,398.69,398.3,398.65,14810.0,379.7577,379.9864,379.6147,379.9483,14810.0
2021-07-06 15:10:00,398.58,398.67,398.47,398.56,18280.0,379.8816,379.9674,379.7768,379.8625,18280.0
2021-07-06 15:20:00,398.55,399.09,398.5,399.09,14423.0,379.853,380.3677,379.8053,380.3677,14423.0
2021-07-06 15:30:00,399.22,399.61,399.02,399.55,17387.0,380.4916,380.8633,380.3009,380.8061,17387.0
2021-07-06 15:40:00,399.57,399.79,399.43,399.71,18729.0,380.8251,381.0348,380.6917,380.9586,18729.0
2021-07-06 15:50:00,399.77,400.01,398.82,398.85,90592.0,381.0158,381.2445,380.1103,380.1389,90592.0
2021-07-07 09:30:00,399.2,401.12,399.2,400.38,66771.0,380.4725,382.3024,380.4725,381.5971,66771.0
2021-07-07 09:40:00,400.46,401.83,400.02,401.47,40660.0,381.6734,382.9791,381.254,382.636,40660.0
2021-07-07 09:50:00,401.45,402.2,401.12,401.61,31707.0,382.617,383.3318,382.3024,382.7694,31707.0
2021-07-07 10:00:00,401.56,402.61,401.52,402.56,26031.0,382.7218,383.7225,382.6837,383.6749,26031.0
2021-07-07 10:10:00,402.62,403.1,402.01,402.87,27467.0,383.7321,384.1895,383.1507,383.9703,27467.0
2021-07-07 10:20:00,402.9,403.38,402.78,402.86,37436.0,383.9989,384.4564,383.8846,383.9608,37436.0
2021-07-07 10:30:00,402.97,404.64,402.89,404.39,50155.0,384.0656,385.6573,383.9894,385.419,50155.0
2021-07-07 10:40:00,404.39,404.46,403.7,404.46,26226.0,385.419,385.4857,384.7614,385.4857,26226.0
2021-07-07 10:50:00,404.42,404.82,404.17,404.67,51028.0,385.4476,385.8289,385.2093,385.6859,51028.0
2021-07-07 11:00:00,404.69,404.89,404.33,404.58,31806.0,385.705,385.8956,385.3618,385.6001,31806.0
2021-07-07 11:10:00,404.53,405.01,404.32,405.01,28463.0,385.5525,386.0099,385.3523,386.0099,28463.0
2021-07-07 11:20:00,404.95,405.32,404.8,405.27,28596.0,385.9528,386.3054,385.8098,386.2577,28596.0
2021-07-07 11:30:00,405.23,405.29,404.93,405.19,26626.0,386.2196,386.2768,385.9337,386.1815,26626.0
2021-07-07 11:40:00,405.2,405.76,405.2,405.54,15437.0,386.191,386.7248,386.191,386.5151,15437.0
2021-07-07 11:50:00,405.52,405.66,405.16,405.19,14629.0,386.496,386.6294,386.1529,386.1815,14629.0
2021-07-07 12:00:00,405.16,405.84,405.16,405.31,22737.0,386.1529,386.801,386.1529,386.2959,22737.0
2021-07-07 12:10:00,405.42,406.12,405.4,405.75,29165.0,386.4007,387.0679,386.3816,386.7152,29165.0
2021-07-07 12:20:00,405.73,406.11,405.7,406.06,26208.0,386.6962,387.0583,386.6676,387.0107,26208.0
2021-07-07 12:30:00,405.98,406.11,405.75,406.06,16852.0,386.9344,387.0583,386.7152,387.0107,16852.0
2021-07-07 12:40:00,406.03,406.05,405.51,405.51,21637.0,386.9821,387.0012,386.4865,386.4865,21637.0
2021-07-07 12:50:00,405.56,405.61,405.32,405.52,17326.0,386.5341,386.5818,386.3054,386.496,17326.0
2021-07-07 13:00:00,405.47,405.47,405.02,405.1,10193.0,386.4484,386.4484,386.0195,386.0957,10193.0
2021-07-07 13:10:00,405.05,405.19,404.58,405.19,18311.0,386.0481,386.1815,385.6001,386.1815,18311.0
2021-07-07 13:20:00,405.12,405.45,405.12,405.29,13981.0,386.1148,386.4293,386.1148,386.2768,13981.0
2021-07-07 13:30:00,405.23,405.35,404.9,404.9,11892.0,386.2196,386.334,385.9051,385.9051,11892.0
2021-07-07 13:40:00,404.85,405.59,404.73,405.53,29431.0,385.8574,386.5627,385.7431,386.5055,29431.0
2021-07-07 13:50:00,405.51,405.65,405.27,405.35,21311.0,386.4865,386.6199,386.2577,386.334,21311.0
2021-07-07 14:00:00,405.42,405.66,405.1,405.43,16306.0,386.4007,386.6294,386.0957,386.4102,16306.0
2021-07-07 14:10:00,405.5,405.68,405.2,405.39,15226.0,386.477,386.6485,386.191,386.3721,15226.0
2021-07-07 14:20:00,405.47,405.47,404.92,404.92,14089.0,386.4484,386.4484,385.9242,385.9242,14089.0
2021-07-07 14:30:00,404.95,404.95,404.55,404.61,12602.0,385.9528,385.9528,385.5715,385.6287,12602.0
2021-07-07 14:40:00,404.56,405.38,404.55,405.13,14795.0,385.5811,386.3626,385.5715,386.1243,14795.0
2021-07-07 14:50:00,405.09,405.51,405.0,405.37,14956.0,386.0862,386.4865,386.0004,386.3531,14956.0
2021-07-07 15:00:00,405.36,405.66,405.26,405.5,19184.0,386.3435,386.6294,386.2482,386.477,19184.0
2021-07-07 15:10:00,405.47,405.67,405.39,405.53,20652.0,386.4484,386.639,386.3721,386.5055,20652.0
2021-07-07 15:20:00,405.56,405.6,405.16,405.37,14146.0,386.5341,386.5723,386.1529,386.3531,14146.0
2021-07-07 15:30:00,405.35,405.61,405.05,405.22,24415.0,386.334,386.5818,386.0481,386.2101,24415.0
2021-07-07 15:40:00,405.24,405.27,404.98,405.13,32150.0,386.2292,386.2577,385.9814,386.1243,32150.0
2021-07-07 15:50:00,405.21,405.38,404.22,404.91,120317.0,386.2006,386.3626,385.257,385.9146,120317.0
2021-07-08 09:30:00,402.91,408.23,402.91,407.64,124621.0,384.0085,389.0789,384.0085,388.5166,124621.0
2021-07-08 09:40:00,407.51,407.68,406.32,407.06,52554.0,388.3927,388.5547,387.2585,387.9638,52554.0
2021-07-08 09:50:00,407.27,408.64,407.14,407.75,48414.0,388.1639,389.4697,388.04,388.6214,48414.0
2021-07-08 10:00:00,407.6,407.66,405.66,405.97,32155.0,388.4784,388.5356,386.6294,386.9249,32155.0
2021-07-08 10:10:00,406.04,406.42,405.21,405.58,26906.0,386.9916,387.3538,386.2006,386.5532,26906.0
2021-07-08 10:20:00,405.58,405.86,404.55,405.5,49998.0,386.5532,386.8201,385.5715,386.477,49998.0
2021-07-08 10:30:00,405.55,405.85,403.98,404.65,49779.0,386.5246,386.8105,385.0283,385.6668,49779.0
2021-07-08 10:40:00,404.67,404.73,403.82,404.12,28415.0,385.6859,385.7431,384.8758,385.1617,28415.0
2021-07-08 10:50:00,404.2,405.09,403.79,403.96,46570.0,385.2379,386.0862,384.8472,385.0092,46570.0
2021-07-08 11:00:00,403.97,405.03,403.37,404.93,29080.0,385.0187,386.029,384.4469,385.9337,29080.0
2021-07-08 11:10:00,405.02,405.6,404.87,405.49,36891.0,386.0195,386.5723,385.8765,386.4674,36891.0
2021-07-08 11:20:00,405.45,406.23,405.39,405.98,21887.0,386.4293,387.1727,386.3721,386.9344,21887.0
2021-07-08 11:30:00,405.91,406.12,405.37,406.07,21844.0,386.8677,387.0679,386.3531,387.0202,21844.0
2021-07-08 11:40:00,406.09,406.19,405.67,406.12,12971.0,387.0393,387.1346,386.639,387.0679,12971.0
2021-07-08 11:50:00,406.15,406.59,405.81,406.07,33304.0,387.0965,387.5158,386.7724,387.0202,33304.0
2021-07-08 12:00:00,406.11,406.51,405.99,406.1,11199.0,387.0583,387.4396,386.944,387.0488,11199.0
2021-07-08 12:10:00,406.06,406.53,405.76,406.43,12200.0,387.0107,387.4586,386.7248,387.3633,12200.0
2021-07-08 12:20:00,406.43,407.13,406.37,407.0,27860.0,387.3633,388.0305,387.3061,387.9066,27860.0
2021-07-08 12:30:00,406.99,407.39,406.5,406.57,25381.0,387.8971,388.2783,387.43,387.4968,25381.0
2021-07-08 12:40:00,406.63,407.14,406.5,407.06,20127.0,387.5539,388.04,387.43,387.9638,20127.0
2021-07-08 12:50:00,407.11,407.72,407.09,407.33,22711.0,388.0114,388.5928,387.9924,388.2211,22711.0
2021-07-08 13:00:00,407.3,407.62,407.05,407.07,9658.0,388.1925,388.4975,387.9542,387.9733,9658.0
2021-07-08 13:10:00,407.05,407.1,406.45,406.84,14792.0,387.9542,388.0019,387.3824,387.7541,14792.0
2021-07-08 13:20:00,406.77,407.25,406.59,406.98,12991.0,387.6874,388.1449,387.5158,387.8875,12991.0
2021-07-08 13:30:00,406.93,407.12,406.41,406.46,12231.0,387.8399,388.021,387.3443,387.3919,12231.0
2021-07-08 13:40:00,406.47,406.97,406.43,406.93,20035.0,387.4015,387.878,387.3633,387.8399,20035.0
2021-07-08 13:50:00,406.91,407.23,406.77,407.02,10976.0,387.8208,388.1258,387.6874,387.9256,10976.0
2021-07-08 14:00:00,407.06,407.47,406.93,407.05,16874.0,387.9638,388.3545,387.8399,387.9542,16874.0
2021-07-08 14:10:00,407.11,407.13,406.58,406.73,25320.0,388.0114,388.0305,387.5063,387.6493,25320.0
2021-07-08 14:20:00,406.72,407.06,406.66,406.8,18802.0,387.6397,387.9638,387.5825,387.716,18802.0
2021-07-08 14:30:00,406.8,407.21,406.78,407.08,15070.0,387.716,388.1067,387.6969,387.9828,15070.0
2021-07-08 14:40:00,407.16,407.4,406.94,406.94,12232.0,388.0591,388.2878,387.8494,387.8494,12232.0
2021-07-08 14:50:00,406.77,407.45,406.73,407.16,13358.0,387.6874,388.3355,387.6493,388.0591,13358.0
2021-07-08 15:00:00,407.2,407.3,406.82,407.12,8784.0,388.0972,388.1925,387.735,388.021,8784.0
2021-07-08 15:10:00,407.15,407.28,406.81,406.99,10985.0,388.0496,388.1735,387.7255,387.8971,10985.0
2021-07-08 15:20:00,407.08,407.53,406.97,407.03,17427.0,387.9828,388.4117,387.878,387.9352,17427.0
2021-07-08 15:30:00,407.03,407.43,406.75,407.28,15849.0,387.9352,388.3164,387.6683,388.1735,15849.0
2021-07-08 15:40:00,407.18,407.18,406.31,406.31,21649.0,388.0781,388.0781,387.249,387.249,21649.0
2021-07-08 15:50:00,406.24,407.34,405.91,407.34,126930.0,387.1822,388.2306,386.8677,388.2306,126930.0
2021-07-09 09:30:00,408.18,409.54,407.59,409.33,83160.0,389.0312,390.3274,388.4689,390.1273,83160.0
2021-07-09 09:40:00,409.1,410.2,408.65,410.09,63748.0,389.9081,390.9565,389.4792,390.8516,63748.0
2021-07-09 09:50:00,410.01,410.01,409.23,409.43,45657.0,390.7754,390.7754,390.032,390.2226,45657.0
2021-07-09 10:00:00,409.46,410.05,409.45,409.93,20578.0,390.2512,390.8135,390.2417,390.6991,20578.0
2021-07-09 10:10:00,409.96,410.01,408.85,409.85,26737.0,390.7277,390.7754,389.6698,390.6229,26737.0
2021-07-09 10:20:00,409.8,410.08,409.68,409.99,24656.0,390.5752,390.8421,390.4609,390.7563,24656.0
2021-07-09 10:30:00,409.95,410.18,409.7,409.74,26058.0,390.7182,390.9374,390.4799,390.518,26058.0
2021-07-09 10:40:00,409.79,411.4,409.75,410.93,69609.0,390.5657,392.1002,390.5276,391.6522,69609.0
2021-07-09 10:50:00,410.93,412.62,410.92,411.96,59610.0,391.6522,393.2629,391.6427,392.6339,59610.0
2021-07-09 11:00:00,411.96,412.43,411.6,412.24,38492.0,392.6339,393.0819,392.2908,392.9008,38492.0
2021-07-09 11:10:00,412.09,412.18,410.59,410.83,35173.0,392.7578,392.8436,391.3282,391.5569,35173.0
2021-07-09 11:20:00,410.78,411.41,410.78,411.27,16205.0,391.5093,392.1097,391.5093,391.9763,16205.0
2021-07-09 11:30:00,411.18,412.13,411.14,412.11,24978.0,391.8905,392.7959,391.8524,392.7769,24978.0
2021-07-09 11:40:00,412.08,412.74,412.05,412.58,24005.0,392.7483,393.3773,392.7197,393.2248,24005.0
2021-07-09 11:50:00,412.58,412.58,411.97,412.11,25592.0,393.2248,393.2248,392.6434,392.7769,25592.0
2021-07-09 12:00:00,412.2,412.7,412.13,412.69,23979.0,392.8626,393.3392,392.7959,393.3297,23979.0
2021-07-09 12:10:00,412.64,412.64,411.67,411.76,17230.0,393.282,393.282,392.3575,392.4433,17230.0
2021-07-09 12:20:00,411.69,412.08,411.57,412.04,18887.0,392.3766,392.7483,392.2622,392.7101,18887.0
2021-07-09 12:30:00,412.0,413.13,412.0,413.1,32330.0,392.672,393.749,392.672,393.7204,32330.0
2021-07-09 12:40:00,413.07,414.0,412.93,413.26,64571.0,393.6918,394.5782,393.5584,393.8729,64571.0
2021-07-09 12:50:00,413.33,413.52,412.37,412.49,56076.0,393.9396,394.1207,393.0247,393.139,56076.0
2021-07-09 13:00:00,412.4,412.49,411.27,411.41,20844.0,393.0533,393.139,391.9763,392.1097,20844.0
2021-07-09 13:10:00,411.49,412.28,411.38,412.23,22246.0,392.1859,392.9389,392.0811,392.8912,22246.0
2021-07-09 13:20:00,412.22,412.44,412.15,412.29,14647.0,392.8817,393.0914,392.815,392.9484,14647.0
2021-07-09 13:30:00,412.25,413.09,412.18,412.92,19062.0,392.9103,393.7109,392.8436,393.5489,19062.0
2021-07-09 13:40:00,412.91,412.93,412.4,412.93,22069.0,393.5393,393.5584,393.0533,393.5584,22069.0
2021-07-09 13:50:00,412.94,412.95,412.22,412.31,39583.0,393.5679,393.5775,392.8817,392.9675,39583.0
2021-07-09 14:00:00,412.44,412.66,412.01,412.03,9790.0,393.0914,393.3011,392.6816,392.7006,9790.0
2021-07-09 14:10:00,412.01,412.34,411.93,412.17,9077.0,392.6816,392.9961,392.6053,392.834,9077.0
2021-07-09 14:20:00,412.21,412.46,412.07,412.15,7805.0,392.8722,393.1104,392.7387,392.815,7805.0
2021-07-09 14:30:00,412.08,412.31,411.93,412.27,7509.0,392.7483,392.9675,392.6053,392.9294,7509.0
2021-07-09 14:40:00,412.22,412.48,412.2,412.36,6827.0,392.8817,393.1295,392.8626,393.0151,6827.0
2021-07-09 14:50:00,412.42,412.58,412.4,412.48,12668.0,393.0723,393.2248,393.0533,393.1295,12668.0
2021-07-09 15:00:00,412.42,412.42,412.0,412.04,13758.0,393.0723,393.0723,392.672,392.7101,13758.0
2021-07-09 15:10:00,412.04,412.29,411.81,412.29,14280.0,392.7101,392.9484,392.4909,392.9484,14280.0
2021-07-09 15:20:00,412.28,412.57,412.26,412.47,19250.0,392.9389,393.2153,392.9198,393.12,19250.0
2021-07-09 15:30:00,412.46,412.58,412.14,412.52,31465.0,393.1104,393.2248,392.8055,393.1676,31465.0
2021-07-09 15:40:00,412.49,412.64,412.11,412.21,28452.0,393.139,393.282,392.7769,392.8722,28452.0
2021-07-09 15:50:00,412.3,412.87,412.17,412.36,121671.0,392.958,393.5012,392.834,393.0151,121671.0
2021-07-12 09:30:00,414.01,414.35,410.04,410.04,114855.0,394.5877,394.9118,390.804,390.804,114855.0
2021-07-12 09:40:00,410.04,410.05,407.62,408.59,99349.0,390.804,390.8135,388.4975,389.422,99349.0
2021-07-12 09:50:00,408.57,409.36,408.06,409.19,36861.0,389.4029,390.1559,388.9169,389.9938,36861.0
2021-07-12 10:00:00,409.1,409.92,408.45,409.43,41890.0,389.9081,390.6896,389.2886,390.2226,41890.0
2021-07-12 10:10:00,409.45,409.83,409.0,409.45,24984.0,390.2417,390.6038,389.8128,390.2417,24984.0
2021-07-12 10:20:00,409.44,409.55,409.0,409.38,20637.0,390.2321,390.337,389.8128,390.1749,20637.0
2021-07-12 10:30:00,409.28,409.62,409.07,409.54,17802.0,390.0796,390.4037,389.8795,390.3274,17802.0
2021-07-12 10:40:00,409.51,410.56,409.44,410.5,28202.0,390.2988,391.2996,390.2321,391.2424,28202.0
2021-07-12 10:50:00,410.57,410.66,409.09,409.16,36759.0,391.3091,391.3949,389.8985,389.9653,36759.0
2021-07-12 11:00:00,409.12,409.52,408.88,408.92,25691.0,389.9271,390.3084,389.6984,389.7365,25691.0
2021-07-12 11:10:00,408.97,408.99,408.25,408.58,58519.0,389.7842,389.8032,389.0979,389.4125,58519.0
2021-07-12 11:20:00,408.52,408.92,407.87,408.31,66426.0,389.3553,389.7365,388.7358,389.1551,66426.0
2021-07-12 11:30:00,408.35,408.66,407.44,407.45,44320.0,389.1933,389.4887,388.3259,388.3355,44320.0
2021-07-12 11:40:00,407.45,407.7,405.85,405.94,41902.0,388.3355,388.5737,386.8105,386.8963,41902.0
2021-07-12 11:50:00,405.87,406.04,405.22,405.41,36616.0,386.8296,386.9916,386.2101,386.3912,36616.0
2021-07-12 12:00:00,405.6,405.71,404.53,404.91,50887.0,386.5723,386.6771,385.5525,385.9146,50887.0
2021-07-12 12:10:00,405.02,405.62,404.78,405.41,64596.0,386.0195,386.5913,385.7907,386.3912,64596.0
2021-07-12 12:20:00,405.49,405.62,405.12,405.57,30005.0,386.4674,386.5913,386.1148,386.5437,30005.0
2021-07-12 12:30:00,405.61,406.61,405.6,406.44,28988.0,386.5818,387.5349,386.5723,387.3729,28988.0
2021-07-12 12:40:00,406.4,406.67,406.17,406.46,13051.0,387.3347,387.5921,387.1155,387.3919,13051.0
2021-07-12 12:50:00,406.49,407.18,406.4,407.07,23189.0,387.4205,388.0781,387.3347,387.9733,23189.0
2021-07-12 13:00:00,407.02,407.29,406.37,406.58,34950.0,387.9256,388.183,387.3061,387.5063,34950.0
2021-07-12 13:10:00,406.57,406.87,406.53,406.79,12042.0,387.4968,387.7827,387.4586,387.7064,12042.0
2021-07-12 13:20:00,406.81,406.93,406.34,406.35,25959.0,387.7255,387.8399,387.2775,387.2871,25959.0
2021-07-12 13:30:00,406.29,406.97,406.28,406.97,23958.0,387.2299,387.878,387.2204,387.878,23958.0
2021-07-12 13:40:00,407.0,407.15,406.75,406.8,18180.0,387.9066,388.0496,387.6683,387.716,18180.0
2021-07-12 13:50:00,406.78,407.17,406.54,407.17,17445.0,387.6969,388.0686,387.4682,388.0686,17445.0
2021-07-12 14:00:00,407.21,407.32,406.94,406.94,16809.0,388.1067,388.2116,387.8494,387.8494,16809.0
2021-07-12 14:10:00,407.04,407.12,406.67,406.8,13908.0,387.9447,388.021,387.5921,387.716,13908.0
2021-07-12 14:20:00,406.81,407.39,406.78,407.21,11631.0,387.7255,388.2783,387.6969,388.1067,11631.0
2021-07-12 14:30:00,407.25,407.82,407.16,407.82,10175.0,388.1449,388.6881,388.0591,388.6881,10175.0
2021-07-12 14:40:00,407.84,407.9,407.29,407.32,15736.0,388.7072,388.7644,388.183,388.2116,15736.0
2021-07-12 14:50:00,407.41,407.6,407.14,407.18,14211.0,388.2974,388.4784,388.04,388.0781,14211.0
2021-07-12 15:00:00,407.21,407.39,407.01,407.37,27467.0,388.1067,388.2783,387.9161,388.2592,27467.0
2021-07-12 15:10:00,407.33,407.68,407.13,407.62,12829.0,388.2211,388.5547,388.0305,388.4975,12829.0
2021-07-12 15:20:00,407.64,408.15,407.64,408.07,23052.0,388.5166,389.0026,388.5166,388.9264,23052.0
2021-07-12 15:30:00,408.12,408.5,407.9,408.32,27937.0,388.974,389.3362,388.7644,389.1647,27937.0
2021-07-12 15:40:00,408.37,408.54,407.7,408.14,37013.0,389.2123,389.3743,388.5737,388.9931,37013.0
2021-07-12 15:50:00,408.15,408.41,407.68,407.88,80600.0,389.0026,389.2504,388.5547,388.7453,80600.0
2021-07-13 09:30:00,404.58,408.24,404.58,407.0,73079.0,385.6001,389.0884,385.6001,387.9066,73079.0
2021-07-13 09:40:00,407.04,407.4,406.0,406.9,20361.0,387.9447,388.2878,386.9535,387.8113,20361.0
2021-07-13 09:50:00,406.96,408.04,406.64,406.93,28830.0,387.8685,388.8978,387.5635,387.8399,28830.0
2021-07-13 10:00:00,407.19,407.8,407.0,407.44,24037.0,388.0877,388.6691,387.9066,388.3259,24037.0
2021-07-13 10:10:00,407.39,407.84,407.37,407.43,24369.0,388.2783,388.7072,388.2592,388.3164,24369.0
2021-07-13 10:20:00,407.36,407.65,407.09,407.15,21336.0,388.2497,388.5261,387.9924,388.0496,21336.0
2021-07-13 10:30:00,407.13,407.77,406.96,407.63,17826.0,388.0305,388.6405,387.8685,388.507,17826.0
2021-07-13 10:40:00,407.55,408.41,407.5,408.37,25750.0,388.4308,389.2504,388.3831,389.2123,25750.0
2021-07-13 10:50:00,408.42,408.67,407.62,407.78,21500.0,389.26,389.4982,388.4975,388.65,21500.0
2021-07-13 11:00:00,407.81,408.03,407.5,407.5,22723.0,388.6786,388.8883,388.3831,388.3831,22723.0
2021-07-13 11:10:00,407.44,408.48,407.44,408.47,18142.0,388.3259,389.3172,388.3259,389.3076,18142.0
2021-07-13 11:20:00,408.46,409.22,408.46,409.07,21883.0,389.2981,390.0224,389.2981,389.8795,21883.0
2021-07-13 11:30:00,409.03,409.29,408.5,408.56,15786.0,389.8414,390.0892,389.3362,389.3934,15786.0
2021-07-13 11:40:00,408.44,408.64,408.36,408.44,4771.0,389.279,389.4697,389.2028,389.279,4771.0
2021-07-13 11:50:00,408.34,408.52,408.31,408.31,8182.0,389.1837,389.3553,389.1551,389.1551,8182.0
2021-07-13 12:00:00,408.25,408.32,408.06,408.32,7526.0,389.0979,389.1647,388.9169,389.1647,7526.0
2021-07-13 12:10:00,408.2,408.23,407.87,408.12,8854.0,389.0503,389.0789,388.7358,388.974,8854.0
2021-07-13 12:20:00,408.13,408.15,407.76,407.9,6027.0,388.9836,389.0026,388.6309,388.7644,6027.0
2021-07-13 12:30:00,407.99,408.39,407.98,408.11,8400.0,388.8501,389.2314,388.8406,388.9645,8400.0
2021-07-13 12:40:00,408.13,408.37,407.99,408.29,5063.0,388.9836,389.2123,388.8501,389.1361,5063.0
2021-07-13 12:50:00,408.46,408.51,408.26,408.35,7132.0,389.2981,389.3457,389.1075,389.1933,7132.0
2021-07-13 13:00:00,408.37,408.42,407.92,408.07,10764.0,389.2123,389.26,388.7834,388.9264,10764.0
2021-07-13 13:10:00,408.0,408.08,407.63,407.7,11741.0,388.8597,388.9359,388.507,388.5737,11741.0
2021-07-13 13:20:00,407.58,407.99,407.26,407.29,20006.0,388.4594,388.8501,388.1544,388.183,20006.0
2021-07-13 13:30:00,407.28,407.49,406.96,407.48,27991.0,388.1735,388.3736,387.8685,388.3641,27991.0
2021-07-13 13:40:00,407.44,408.16,407.25,407.67,11127.0,388.3259,389.0122,388.1449,388.5452,11127.0
2021-07-13 13:50:00,407.56,407.93,407.46,407.76,9010.0,388.4403,388.793,388.345,388.6309,9010.0
2021-07-13 14:00:00,407.62,407.75,407.11,407.47,16390.0,388.4975,388.6214,388.0114,388.3545,16390.0
2021-07-13 14:10:00,407.56,408.09,407.56,407.77,10470.0,388.4403,388.9455,388.4403,388.6405,10470.0
2021-07-13 14:20:00,407.93,407.93,407.27,407.6,9765.0,388.793,388.793,388.1639,388.4784,9765.0
2021-07-13 14:30:00,407.7,407.7,407.25,407.39,6782.0,388.5737,388.5737,388.1449,388.2783,6782.0
2021-07-13 14:40:00,407.35,407.36,406.92,407.21,13804.0,388.2402,388.2497,387.8303,388.1067,13804.0
2021-07-13 14:50:00,407.18,407.55,406.98,407.46,17613.0,388.0781,388.4308,387.8875,388.345,17613.0
2021-07-13 15:00:00,407.39,407.46,406.91,406.92,8452.0,388.2783,388.345,387.8208,387.8303,8452.0
2021-07-13 15:10:00,406.94,407.0,406.59,406.78,14573.0,387.8494,387.9066,387.5158,387.6969,14573.0
2021-07-13 15:20:00,406.77,407.1,406.55,406.73,16502.0,387.6874,388.0019,387.4777,387.6493,16502.0
2021-07-13 15:30:00,406.72,407.2,406.57,407.2,17690.0,387.6397,388.0972,387.4968,388.0972,17690.0
2021-07-13 15:40:00,407.1,407.44,406.79,406.84,19820.0,388.0019,388.3259,387.7064,387.7541,19820.0
2021-07-13 15:50:00,406.85,407.26,406.5,407.26,79939.0,387.7636,388.1544,387.43,388.1544,79939.0
2021-07-14 09:30:00,408.58,408.59,407.46,407.88,49618.0,389.4125,389.422,388.345,388.7453,49618.0
2021-07-14 09:40:00,407.78,407.98,407.26,407.49,14651.0,388.65,388.8406,388.1544,388.3736,14651.0
2021-07-14 09:50:00,407.6,408.4,407.6,407.73,23341.0,388.4784,389.2409,388.4784,388.6023,23341.0
2021-07-14 10:00:00,407.9,408.75,407.88,408.29,16794.0,388.7644,389.5745,388.7453,389.1361,16794.0
2021-07-14 10:10:00,408.3,408.83,408.27,408.48,19332.0,389.1456,389.6507,389.117,389.3172,19332.0
2021-07-14 10:20:00,408.48,408.86,407.84,408.86,23036.0,389.3172,389.6793,388.7072,389.6793,23036.0
2021-07-14 10:30:00,408.97,409.17,408.74,409.02,19582.0,389.7842,389.9748,389.565,389.8318,19582.0
2021-07-14 10:40:00,409.02,409.41,409.0,409.37,15546.0,389.8318,390.2035,389.8128,390.1654,15546.0
2021-07-14 10:50:00,409.4,410.2,409.4,409.78,24002.0,390.194,390.9565,390.194,390.5562,24002.0
2021-07-14 11:00:00,409.66,409.71,408.71,408.8,14426.0,390.4418,390.4895,389.5364,389.6221,14426.0
2021-07-14 11:10:00,408.74,409.33,408.57,409.29,19317.0,389.565,390.1273,389.4029,390.0892,19317.0
2021-07-14 11:20:00,409.29,410.37,409.28,409.63,15039.0,390.0892,391.1185,390.0796,390.4132,15039.0
2021-07-14 11:30:00,409.5,409.65,409.22,409.47,10178.0,390.2893,390.4323,390.0224,390.2607,10178.0
2021-07-14 11:40:00,409.49,409.52,409.04,409.07,15436.0,390.2798,390.3084,389.8509,389.8795,15436.0
2021-07-14 11:50:00,409.15,409.36,408.8,409.12,6874.0,389.9557,390.1559,389.6221,389.9271,6874.0
2021-07-14 12:00:00,409.03,409.67,408.95,409.51,10419.0,389.8414,390.4513,389.7651,390.2988,10419.0
2021-07-14 12:10:00,409.39,410.06,409.28,409.96,6607.0,390.1845,390.823,390.0796,390.7277,6607.0
2021-07-14 12:20:00,409.94,410.12,409.61,409.68,8965.0,390.7087,390.8802,390.3941,390.4609,8965.0
2021-07-14 12:30:00,409.66,409.75,409.26,409.65,8355.0,390.4418,390.5276,390.0606,390.4323,8355.0
2021-07-14 12:40:00,409.51,409.87,409.27,409.37,4805.0,390.2988,390.6419,390.0701,390.1654,4805.0
2021-07-14 12:50:00,409.33,409.33,409.05,409.12,5027.0,390.1273,390.1273,389.8604,389.9271,5027.0
2021-07-14 13:00:00,409.11,409.2,409.0,409.06,6841.0,389.9176,390.0034,389.8128,389.8699,6841.0
2021-07-14 13:10:00,408.94,409.06,408.78,408.95,8234.0,389.7556,389.8699,389.6031,389.7651,8234.0
2021-07-14 13:20:00,408.88,408.96,408.38,408.41,8698.0,389.6984,389.7746,389.2218,389.2504,8698.0
2021-07-14 13:30:00,408.37,408.59,408.27,408.49,9140.0,389.2123,389.422,389.117,389.3267,9140.0
2021-07-14 13:40:00,408.58,408.76,408.52,408.65,7496.0,389.4125,389.584,389.3553,389.4792,7496.0
2021-07-14 13:50:00,408.72,408.98,408.62,408.75,11651.0,389.5459,389.7937,389.4506,389.5745,11651.0
2021-07-14 14:00:00,408.8,409.29,408.8,409.29,4832.0,389.6221,390.0892,389.6221,390.0892,4832.0
2021-07-14 14:10:00,409.21,409.68,408.93,409.53,10874.0,390.0129,390.4609,389.746,390.3179,10874.0
2021-07-14 14:20:00,409.61,409.91,409.59,409.82,6297.0,390.3941,390.6801,390.3751,390.5943,6297.0
2021-07-14 14:30:00,409.77,410.12,409.77,409.99,7607.0,390.5466,390.8802,390.5466,390.7563,7607.0
2021-07-14 14:40:00,409.99,410.14,409.81,409.85,9097.0,390.7563,390.8993,390.5848,390.6229,9097.0
2021-07-14 14:50:00,409.86,409.94,409.4,409.93,11213.0,390.6324,390.7087,390.194,390.6991,11213.0
2021-07-14 15:00:00,409.94,410.01,409.69,409.94,5805.0,390.7087,390.7754,390.4704,390.7087,5805.0
2021-07-14 15:10:00,409.97,410.17,409.85,409.94,8487.0,390.7373,390.9279,390.6229,390.7087,8487.0
2021-07-14 15:20:00,409.92,410.06,409.8,409.88,10317.0,390.6896,390.823,390.5752,390.6515,10317.0
2021-07-14 15:30:00,409.83,410.47,409.73,410.22,16579.0,390.6038,391.2138,390.5085,390.9755,16579.0
2021-07-14 15:40:00,410.19,410.29,409.8,410.19,17273.0,390.9469,391.0422,390.5752,390.9469,17273.0
2021-07-14 15:50:00,410.21,410.27,409.58,410.16,93560.0,390.966,391.0232,390.3656,390.9183,93560.0
2021-07-15 09:30:00,410.64,410.87,409.35,409.63,42919.0,391.3758,391.595,390.1463,390.4132,42919.0
2021-07-15 09:40:00,409.4,410.7,409.08,410.05,15376.0,390.194,391.433,389.889,390.8135,15376.0
2021-07-15 09:50:00,410.02,410.9,409.9,410.46,18475.0,390.7849,391.6236,390.6705,391.2043,18475.0
2021-07-15 10:00:00,410.58,410.77,410.35,410.54,11831.0,391.3186,391.4997,391.0994,391.2805,11831.0
2021-07-15 10:10:00,410.5,410.94,410.43,410.61,6854.0,391.2424,391.6618,391.1757,391.3472,6854.0
2021-07-15 10:20:00,410.6,410.91,410.14,410.14,17892.0,391.3377,391.6332,390.8993,390.8993,17892.0
2021-07-15 10:30:00,410.15,410.87,410.11,410.81,9009.0,390.9088,391.595,390.8707,391.5379,9009.0
2021-07-15 10:40:00,410.8,410.8,409.04,409.15,17690.0,391.5283,391.5283,389.8509,389.9557,17690.0
2021-07-15 10:50:00,409.14,409.14,408.45,408.52,20810.0,389.9462,389.9462,389.2886,389.3553,20810.0
2021-07-15 11:00:00,408.47,408.72,407.88,408.69,21881.0,389.3076,389.5459,388.7453,389.5173,21881.0
2021-07-15 11:10:00,408.69,409.16,408.4,408.7,9794.0,389.5173,389.9653,389.2409,389.5268,9794.0
2021-07-15 11:20:00,408.79,409.27,408.58,409.22,7763.0,389.6126,390.0701,389.4125,390.0224,7763.0
2021-07-15 11:30:00,409.31,409.61,408.67,408.71,13027.0,390.1082,390.3941,389.4982,389.5364,13027.0
2021-07-15 11:40:00,408.77,409.31,408.57,408.98,13685.0,389.5936,390.1082,389.4029,389.7937,13685.0
2021-07-15 11:50:00,409.0,409.11,408.51,408.72,12884.0,389.8128,389.9176,389.3457,389.5459,12884.0
2021-07-15 12:00:00,408.73,409.8,408.72,409.41,5867.0,389.5554,390.5752,389.5459,390.2035,5867.0
2021-07-15 12:10:00,409.44,410.0,409.42,409.94,10127.0,390.2321,390.7658,390.2131,390.7087,10127.0
2021-07-15 12:20:00,409.99,410.45,409.99,410.45,8090.0,390.7563,391.1947,390.7563,391.1947,8090.0
2021-07-15 12:30:00,410.5,411.0,410.5,410.84,12807.0,391.2424,391.7189,391.2424,391.5664,12807.0
2021-07-15 12:40:00,410.93,411.33,410.92,411.32,11165.0,391.6522,392.0335,391.6427,392.0239,11165.0
2021-07-15 12:50:00,411.31,411.49,411.0,411.03,10087.0,392.0144,392.1859,391.7189,391.7475,10087.0
2021-07-15 13:00:00,411.04,411.36,410.95,411.28,9218.0,391.7571,392.062,391.6713,391.9858,9218.0
2021-07-15 13:10:00,411.22,411.33,410.91,410.91,13306.0,391.9286,392.0335,391.6332,391.6332,13306.0
2021-07-15 13:20:00,410.95,411.17,410.79,411.0,8014.0,391.6713,391.881,391.5188,391.7189,8014.0
2021-07-15 13:30:00,411.0,411.0,410.58,410.78,8557.0,391.7189,391.7189,391.3186,391.5093,8557.0
2021-07-15 13:40:00,410.73,411.67,410.73,411.6,13982.0,391.4616,392.3575,391.4616,392.2908,13982.0
2021-07-15 13:50:00,411.65,411.89,411.37,411.57,16913.0,392.3384,392.5672,392.0716,392.2622,16913.0
2021-07-15 14:00:00,411.42,411.78,411.29,411.56,9438.0,392.1192,392.4623,391.9953,392.2527,9438.0
2021-07-15 14:10:00,411.55,411.56,411.01,411.56,13256.0,392.2431,392.2527,391.7285,392.2527,13256.0
2021-07-15 14:20:00,411.64,411.79,411.29,411.53,11848.0,392.3289,392.4719,391.9953,392.2241,11848.0
2021-07-15 14:30:00,411.42,411.49,410.8,410.85,12033.0,392.1192,392.1859,391.5283,391.576,12033.0
2021-07-15 14:40:00,410.8,410.87,410.34,410.87,17073.0,391.5283,391.595,391.0899,391.595,17073.0
2021-07-15 14:50:00,410.99,411.29,410.71,411.18,10458.0,391.7094,391.9953,391.4425,391.8905,10458.0
2021-07-15 15:00:00,411.18,411.29,410.99,411.25,10775.0,391.8905,391.9953,391.7094,391.9572,10775.0
2021-07-15 15:10:00,411.29,411.56,411.07,411.52,11471.0,391.9953,392.2527,391.7857,392.2145,11471.0
2021-07-15 15:20:00,411.57,411.7,411.46,411.58,13615.0,392.2622,392.3861,392.1574,392.2717,13615.0
2021-07-15 15:30:00,411.6,412.2,411.55,411.91,25828.0,392.2908,392.8626,392.2431,392.5862,25828.0
2021-07-15 15:40:00,411.94,412.06,411.39,411.88,37534.0,392.6148,392.7292,392.0906,392.5577,37534.0
2021-07-15 15:50:00,411.91,412.11,411.54,412.0,89540.0,392.5862,392.7769,392.2336,392.672,89540.0
2021-07-16 09:30:00,411.82,413.03,411.82,413.03,82319.0,392.5005,393.6537,392.5005,393.6537,82319.0
2021-07-16 09:40:00,413.15,413.36,412.26,412.51,15157.0,393.7681,393.9682,392.9198,393.1581,15157.0
2021-07-16 09:50:00,412.5,413.37,412.5,413.0,14531.0,393.1486,393.9778,393.1486,393.6251,14531.0
2021-07-16 10:00:00,413.11,413.4,412.6,413.24,13828.0,393.73,394.0063,393.2439,393.8539,13828.0
2021-07-16 10:10:00,413.29,413.42,412.27,412.86,13077.0,393.9015,394.0254,392.9294,393.4917,13077.0
2021-07-16 10:20:00,412.82,412.82,412.23,412.33,12198.0,393.4536,393.4536,392.8912,392.9865,12198.0
2021-07-16 10:30:00,412.23,412.45,411.3,411.64,18541.0,392.8912,393.1009,392.0049,392.3289,18541.0
2021-07-16 10:40:00,411.61,411.69,410.93,411.69,11267.0,392.3003,392.3766,391.6522,392.3766,11267.0
2021-07-16 10:50:00,411.85,412.04,411.4,411.4,10443.0,392.5291,392.7101,392.1002,392.1002,10443.0
2021-07-16 11:00:00,411.53,411.67,410.86,411.07,8245.0,392.2241,392.3575,391.5855,391.7857,8245.0
2021-07-16 11:10:00,410.98,411.3,410.5,410.92,8304.0,391.6999,392.0049,391.2424,391.6427,8304.0
2021-07-16 11:20:00,410.99,411.2,410.73,410.78,7177.0,391.7094,391.9096,391.4616,391.5093,7177.0
2021-07-16 11:30:00,410.71,411.22,410.7,410.91,12879.0,391.4425,391.9286,391.433,391.6332,12879.0
2021-07-16 11:40:00,410.82,410.94,409.76,410.27,12346.0,391.5474,391.6618,390.5371,391.0232,12346.0
2021-07-16 11:50:00,410.38,410.58,410.21,410.24,11808.0,391.128,391.3186,390.966,390.9946,11808.0
2021-07-16 12:00:00,410.32,410.9,410.2,410.8,10891.0,391.0708,391.6236,390.9565,391.5283,10891.0
2021-07-16 12:10:00,410.71,411.07,410.54,410.86,8673.0,391.4425,391.7857,391.2805,391.5855,8673.0
2021-07-16 12:20:00,411.04,411.52,411.0,411.51,3794.0,391.7571,392.2145,391.7189,392.205,3794.0
2021-07-16 12:30:00,411.43,411.7,411.33,411.46,5405.0,392.1288,392.3861,392.0335,392.1574,5405.0
2021-07-16 12:40:00,411.58,412.26,411.58,412.26,7164.0,392.2717,392.9198,392.2717,392.9198,7164.0
2021-07-16 12:50:00,412.19,412.69,412.17,412.53,5129.0,392.8531,393.3297,392.834,393.1772,5129.0
2021-07-16 13:00:00,412.51,412.52,412.26,412.45,6069.0,393.1581,393.1676,392.9198,393.1009,6069.0
2021-07-16 13:10:00,412.46,412.68,412.25,412.59,7593.0,393.1104,393.3201,392.9103,393.2343,7593.0
2021-07-16 13:20:00,412.51,412.52,412.08,412.28,9726.0,393.1581,393.1676,392.7483,392.9389,9726.0
2021-07-16 13:30:00,412.25,412.38,411.96,412.21,15408.0,392.9103,393.0342,392.6339,392.8722,15408.0
2021-07-16 13:40:00,412.27,412.69,412.12,412.42,11832.0,392.9294,393.3297,392.7864,393.0723,11832.0
2021-07-16 13:50:00,412.41,413.0,412.34,412.85,8344.0,393.0628,393.6251,392.9961,393.4821,8344.0
2021-07-16 14:00:00,412.87,412.9,412.53,412.72,11262.0,393.5012,393.5298,393.1772,393.3582,11262.0
2021-07-16 14:10:00,412.72,412.83,412.38,412.74,9349.0,393.3582,393.4631,393.0342,393.3773,9349.0
2021-07-16 14:20:00,412.73,412.82,412.58,412.58,11570.0,393.3678,393.4536,393.2248,393.2248,11570.0
2021-07-16 14:30:00,412.55,412.73,412.27,412.4,13593.0,393.1962,393.3678,392.9294,393.0533,13593.0
2021-07-16 14:40:00,412.42,412.63,412.24,412.5,11695.0,393.0723,393.2725,392.9008,393.1486,11695.0
2021-07-16 14:50:00,412.62,412.68,412.43,412.59,6594.0,393.2629,393.3201,393.0819,393.2343,6594.0
2021-07-16 15:00:00,412.61,412.7,411.87,412.13,11220.0,393.2534,393.3392,392.5481,392.7959,11220.0
2021-07-16 15:10:00,412.13,412.25,411.86,412.19,6029.0,392.7959,392.9103,392.5386,392.8531,6029.0
2021-07-16 15:20:00,412.25,412.25,411.71,411.83,8898.0,392.9103,392.9103,392.3956,392.51,8898.0
2021-07-16 15:30:00,411.79,411.92,411.59,411.86,15448.0,392.4719,392.5958,392.2813,392.5386,15448.0
2021-07-16 15:40:00,411.81,411.87,410.55,410.67,27439.0,392.4909,392.5481,391.29,391.4044,27439.0
2021-07-16 15:50:00,410.8,411.15,410.1,410.27,113750.0,391.5283,391.8619,390.8612,391.0232,113750.0
2021-07-19 09:30:00,410.51,413.93,410.05,413.69,125773.0,391.2519,394.5115,390.8135,394.2827,125773.0
2021-07-19 09:40:00,413.75,415.04,412.87,414.54,49395.0,394.3399,395.5694,393.5012,395.0929,49395.0
2021-07-19 09:50:00,414.33,415.0,413.34,413.93,55727.0,394.8927,395.5313,393.9492,394.5115,55727.0
2021-07-19 10:00:00,413.93,414.99,413.77,414.28,25470.0,394.5115,395.5218,394.359,394.8451,25470.0
2021-07-19 10:10:00,414.23,415.32,414.08,414.69,44867.0,394.7974,395.8363,394.6544,395.2358,44867.0
2021-07-19 10:20:00,414.8,414.8,413.37,414.03,36632.0,395.3407,395.3407,393.9778,394.6068,36632.0
2021-07-19 10:30:00,414.04,414.05,412.55,412.59,18301.0,394.6163,394.6259,393.1962,393.2343,18301.0
2021-07-19 10:40:00,412.58,412.61,411.0,412.46,32323.0,393.2248,393.2534,391.7189,393.1104,32323.0
2021-07-19 10:50:00,412.74,412.86,411.89,412.45,17440.0,393.3773,393.4917,392.5672,393.1009,17440.0
2021-07-19 11:00:00,412.55,413.45,412.03,412.66,26617.0,393.1962,394.054,392.7006,393.3011,26617.0
2021-07-19 11:10:00,412.59,413.03,412.45,412.52,10390.0,393.2343,393.6537,393.1009,393.1676,10390.0
2021-07-19 11:20:00,412.41,412.41,411.62,411.91,12586.0,393.0628,393.0628,392.3099,392.5862,12586.0
2021-07-19 11:30:00,411.9,412.08,411.23,411.28,15302.0,392.5767,392.7483,391.9381,391.9858,15302.0
2021-07-19 11:40:00,411.19,412.15,411.19,411.97,14665.0,391.9,392.815,391.9,392.6434,14665.0
2021-07-19 11:50:00,411.84,411.99,411.51,411.55,13320.0,392.5195,392.6625,392.205,392.2431,13320.0
2021-07-19 12:00:00,411.56,411.61,410.81,410.88,27899.0,392.2527,392.3003,391.5379,391.6046,27899.0
2021-07-19 12:10:00,410.83,411.39,410.75,411.28,16326.0,391.5569,392.0906,391.4807,391.9858,16326.0
2021-07-19 12:20:00,411.22,411.8,411.18,411.71,11922.0,391.9286,392.4814,391.8905,392.3956,11922.0
2021-07-19 12:30:00,411.72,411.81,411.24,411.68,15346.0,392.4052,392.4909,391.9477,392.367,15346.0
2021-07-19 12:40:00,411.74,411.94,411.46,411.8,19338.0,392.4242,392.6148,392.1574,392.4814,19338.0
2021-07-19 12:50:00,411.65,412.21,411.54,412.13,9121.0,392.3384,392.8722,392.2336,392.7959,9121.0
2021-07-19 13:00:00,412.09,412.19,411.53,412.08,9772.0,392.7578,392.8531,392.2241,392.7483,9772.0
2021-07-19 13:10:00,412.1,412.48,411.97,412.25,5888.0,392.7673,393.1295,392.6434,392.9103,5888.0
2021-07-19 13:20:00,412.13,412.25,411.52,411.56,9691.0,392.7959,392.9103,392.2145,392.2527,9691.0
2021-07-19 13:30:00,411.45,411.57,411.15,411.46,27969.0,392.1478,392.2622,391.8619,392.1574,27969.0
2021-07-19 13:40:00,411.58,411.9,411.47,411.53,20885.0,392.2717,392.5767,392.1669,392.2241,20885.0
2021-07-19 13:50:00,411.55,412.25,411.54,411.8,9986.0,392.2431,392.9103,392.2336,392.4814,9986.0
2021-07-19 14:00:00,411.85,412.5,411.8,412.06,13200.0,392.5291,393.1486,392.4814,392.7292,13200.0
2021-07-19 14:10:00,412.13,412.74,412.09,412.63,10463.0,392.7959,393.3773,392.7578,393.2725,10463.0
2021-07-19 14:20:00,412.63,412.88,412.44,412.65,19001.0,393.2725,393.5107,393.0914,393.2915,19001.0
2021-07-19 14:30:00,412.72,412.72,411.7,411.7,22509.0,393.3582,393.3582,392.3861,392.3861,22509.0
2021-07-19 14:40:00,411.77,412.03,411.56,411.66,23537.0,392.4528,392.7006,392.2527,392.348,23537.0
2021-07-19 14:50:00,411.71,412.16,411.24,412.11,14412.0,392.3956,392.8245,391.9477,392.7769,14412.0
2021-07-19 15:00:00,412.17,412.73,412.05,412.5,8067.0,392.834,393.3678,392.7197,393.1486,8067.0
2021-07-19 15:10:00,412.56,412.77,412.02,412.21,11922.0,393.2058,393.4059,392.6911,392.8722,11922.0
2021-07-19 15:20:00,412.13,412.2,411.42,411.74,13132.0,392.7959,392.8626,392.1192,392.4242,13132.0
2021-07-19 15:30:00,411.81,412.45,411.71,412.41,22343.0,392.4909,393.1009,392.3956,393.0628,22343.0
2021-07-19 15:40:00,412.4,413.13,412.4,412.85,24422.0,393.0533,393.749,393.0533,393.4821,24422.0
2021-07-19 15:50:00,412.9,414.29,412.85,414.16,132860.0,393.5298,394.8546,393.4821,394.7307,132860.0
2021-07-20 09:30:00,414.0,414.89,412.91,414.89,50587.0,394.5782,395.4264,393.5393,395.4264,50587.0
2021-07-20 09:40:00,414.76,415.22,414.14,415.21,20426.0,395.3025,395.741,394.7116,395.7314,20426.0
2021-07-20 09:50:00,415.36,416.55,414.97,416.33,26693.0,395.8744,397.0086,395.5027,396.7989,26693.0
2021-07-20 10:00:00,416.21,416.75,415.4,415.66,22660.0,396.6845,397.1992,395.9125,396.1603,22660.0
2021-07-20 10:10:00,415.6,415.81,414.05,414.55,18794.0,396.1031,396.3033,394.6259,395.1024,18794.0
2021-07-20 10:20:00,414.5,414.5,413.03,413.2,25370.0,395.0547,395.0547,393.6537,393.8157,25370.0
2021-07-20 10:30:00,413.22,414.2,412.85,413.8,32923.0,393.8348,394.7688,393.4821,394.3876,32923.0
2021-07-20 10:40:00,413.99,415.64,413.99,415.49,13648.0,394.5687,396.1413,394.5687,395.9983,13648.0
2021-07-20 10:50:00,415.5,415.75,414.88,415.18,20338.0,396.0078,396.2461,395.4169,395.7028,20338.0
2021-07-20 11:00:00,415.26,415.92,414.82,415.72,12409.0,395.7791,396.4081,395.3597,396.2175,12409.0
2021-07-20 11:10:00,415.73,416.3,415.53,415.63,24460.0,396.227,396.7703,396.0364,396.1317,24460.0
2021-07-20 11:20:00,415.82,416.23,415.18,415.21,22319.0,396.3128,396.7036,395.7028,395.7314,22319.0
2021-07-20 11:30:00,415.16,415.63,414.98,415.38,16389.0,395.6838,396.1317,395.5122,395.8935,16389.0
2021-07-20 11:40:00,415.36,416.01,414.93,414.94,11678.0,395.8744,396.4939,395.4646,395.4741,11678.0
2021-07-20 11:50:00,414.87,416.15,414.87,416.15,7834.0,395.4074,396.6273,395.4074,396.6273,7834.0
2021-07-20 12:00:00,416.12,416.59,416.0,416.43,13009.0,396.5987,397.0467,396.4844,396.8942,13009.0
2021-07-20 12:10:00,416.39,416.74,416.38,416.5,14240.0,396.8561,397.1897,396.8465,396.9609,14240.0
2021-07-20 12:20:00,416.5,416.59,416.22,416.54,14288.0,396.9609,397.0467,396.6941,396.999,14288.0
2021-07-20 12:30:00,416.54,416.56,416.2,416.38,12629.0,396.999,397.0181,396.675,396.8465,12629.0
2021-07-20 12:40:00,416.41,416.56,416.03,416.51,9015.0,396.8751,397.0181,396.513,396.9704,9015.0
2021-07-20 12:50:00,416.47,417.11,416.43,417.01,15914.0,396.9323,397.5423,396.8942,397.447,15914.0
2021-07-20 13:00:00,417.01,417.17,416.23,416.24,22301.0,397.447,397.5995,396.7036,396.7131,22301.0
2021-07-20 13:10:00,416.24,416.96,416.17,416.91,11747.0,396.7131,397.3993,396.6464,397.3517,11747.0
2021-07-20 13:20:00,416.89,417.06,416.64,416.7,10282.0,397.3326,397.4946,397.0943,397.1515,10282.0
2021-07-20 13:30:00,416.76,417.18,416.76,416.93,13345.0,397.2087,397.609,397.2087,397.3707,13345.0
2021-07-20 13:40:00,416.96,417.45,416.69,417.44,20067.0,397.3993,397.8664,397.142,397.8568,20067.0
2021-07-20 13:50:00,417.44,417.76,417.38,417.6,32746.0,397.8568,398.1618,397.7996,398.0093,32746.0
2021-07-20 14:00:00,417.57,417.74,417.44,417.59,11579.0,397.9807,398.1427,397.8568,397.9998,11579.0
2021-07-20 14:10:00,417.56,418.07,417.38,417.38,18482.0,397.9712,398.4573,397.7996,397.7996,18482.0
2021-07-20 14:20:00,417.44,417.56,417.3,417.43,8620.0,397.8568,397.9712,397.7234,397.8473,8620.0
2021-07-20 14:30:00,417.55,417.63,417.1,417.2,12812.0,397.9617,398.0379,397.5328,397.6281,12812.0
2021-07-20 14:40:00,417.21,417.5,416.9,416.96,9980.0,397.6376,397.914,397.3422,397.3993,9980.0
2021-07-20 14:50:00,417.07,417.14,416.09,416.48,20752.0,397.5042,397.5709,396.5702,396.9419,20752.0
2021-07-20 15:00:00,416.58,416.9,416.23,416.24,27141.0,397.0372,397.3422,396.7036,396.7131,27141.0
2021-07-20 15:10:00,416.27,416.93,416.27,416.86,13736.0,396.7417,397.3707,396.7417,397.304,13736.0
2021-07-20 15:20:00,416.91,417.11,416.56,416.67,18248.0,397.3517,397.5423,397.0181,397.1229,18248.0
2021-07-20 15:30:00,416.62,416.96,416.4,416.6,21148.0,397.0753,397.3993,396.8656,397.0562,21148.0
2021-07-20 15:40:00,416.56,416.83,416.26,416.54,27185.0,397.0181,397.2754,396.7322,396.999,27185.0
2021-07-20 15:50:00,416.55,417.07,416.05,416.05,101173.0,397.0086,397.5042,396.532,396.532,101173.0
2021-07-21 09:30:00,417.11,417.11,414.16,414.84,55788.0,397.5423,397.5423,394.7307,395.3788,55788.0
2021-07-21 09:40:00,414.88,415.3,414.24,415.1,18835.0,395.4169,395.8172,394.8069,395.6266,18835.0
2021-07-21 09:50:00,415.34,415.43,413.89,414.2,15311.0,395.8553,395.9411,394.4734,394.7688,15311.0
2021-07-21 10:00:00,414.2,414.3,413.31,413.54,22645.0,394.7688,394.8641,393.9206,394.1398,22645.0
2021-07-21 10:10:00,413.71,413.88,412.5,412.69,30415.0,394.3018,394.4638,393.1486,393.3297,30415.0
2021-07-21 10:20:00,412.65,413.74,412.22,413.57,27167.0,393.2915,394.3304,392.8817,394.1684,27167.0
2021-07-21 10:30:00,413.56,414.38,413.5,413.79,17056.0,394.1588,394.9404,394.1017,394.3781,17056.0
2021-07-21 10:40:00,413.72,415.0,413.72,414.97,15163.0,394.3113,395.5313,394.3113,395.5027,15163.0
2021-07-21 10:50:00,414.99,415.58,414.56,415.46,18885.0,395.5218,396.0841,395.1119,395.9697,18885.0
2021-07-21 11:00:00,415.48,415.69,415.17,415.3,11159.0,395.9888,396.1889,395.6933,395.8172,11159.0
2021-07-21 11:10:00,415.28,415.49,414.95,415.48,9162.0,395.7982,395.9983,395.4836,395.9888,9162.0
2021-07-21 11:20:00,415.43,415.62,415.0,415.18,13326.0,395.9411,396.1222,395.5313,395.7028,13326.0
2021-07-21 11:30:00,415.12,415.19,414.41,414.53,9326.0,395.6457,395.7124,394.969,395.0833,9326.0
2021-07-21 11:40:00,414.58,414.79,414.15,414.25,11152.0,395.131,395.3311,394.7212,394.8165,11152.0
2021-07-21 11:50:00,414.17,414.82,414.04,414.33,9124.0,394.7402,395.3597,394.6163,394.8927,9124.0
2021-07-21 12:00:00,414.43,414.44,414.12,414.44,6186.0,394.988,394.9976,394.6926,394.9976,6186.0
2021-07-21 12:10:00,414.37,414.68,414.06,414.14,7896.0,394.9308,395.2263,394.6354,394.7116,7896.0
2021-07-21 12:20:00,414.15,414.2,413.61,413.77,6796.0,394.7212,394.7688,394.2065,394.359,6796.0
2021-07-21 12:30:00,413.71,414.39,413.7,414.3,21816.0,394.3018,394.9499,394.2923,394.8641,21816.0
2021-07-21 12:40:00,414.27,414.69,414.17,414.21,7351.0,394.8355,395.2358,394.7402,394.7783,7351.0
2021-07-21 12:50:00,414.23,414.39,414.03,414.07,6775.0,394.7974,394.9499,394.6068,394.6449,6775.0
2021-07-21 13:00:00,414.05,414.1,413.63,413.75,5374.0,394.6259,394.6735,394.2256,394.3399,5374.0
2021-07-21 13:10:00,413.8,413.93,413.58,413.75,8074.0,394.3876,394.5115,394.1779,394.3399,8074.0
2021-07-21 13:20:00,413.85,414.38,413.85,413.88,7588.0,394.4352,394.9404,394.4352,394.4638,7588.0
2021-07-21 13:30:00,413.88,413.98,413.79,413.79,7246.0,394.4638,394.5591,394.3781,394.3781,7246.0
2021-07-21 13:40:00,413.81,413.98,413.79,413.85,7060.0,394.3971,394.5591,394.3781,394.4352,7060.0
2021-07-21 13:50:00,413.89,414.15,413.61,413.75,7660.0,394.4734,394.7212,394.2065,394.3399,7660.0
2021-07-21 14:00:00,413.68,414.04,413.6,413.96,12397.0,394.2732,394.6163,394.197,394.5401,12397.0
2021-07-21 14:10:00,413.9,414.05,413.72,413.83,12944.0,394.4829,394.6259,394.3113,394.4162,12944.0
2021-07-21 14:20:00,413.85,414.23,413.67,414.23,15270.0,394.4352,394.7974,394.2637,394.7974,15270.0
2021-07-21 14:30:00,414.22,414.45,414.02,414.12,8891.0,394.7879,395.0071,394.5973,394.6926,8891.0
2021-07-21 14:40:00,414.1,414.4,414.1,414.3,8004.0,394.6735,394.9594,394.6735,394.8641,8004.0
2021-07-21 14:50:00,414.32,414.7,414.32,414.45,5999.0,394.8832,395.2454,394.8832,395.0071,5999.0
2021-07-21 15:00:00,414.49,414.7,414.43,414.69,7975.0,395.0452,395.2454,394.988,395.2358,7975.0
2021-07-21 15:10:00,414.66,414.89,414.54,414.58,7312.0,395.2072,395.4264,395.0929,395.131,7312.0
2021-07-21 15:20:00,414.52,414.73,414.22,414.23,8083.0,395.0738,395.274,394.7879,394.7974,8083.0
2021-07-21 15:30:00,414.39,414.75,414.21,414.21,13766.0,394.9499,395.293,394.7783,394.7783,13766.0
2021-07-21 15:40:00,414.17,414.47,414.01,414.25,19965.0,394.7402,395.0262,394.5877,394.8165,19965.0
2021-07-21 15:50:00,414.23,415.13,413.8,415.01,76607.0,394.7974,395.6552,394.3876,395.5408,76607.0
2021-07-22 09:30:00,416.0,416.25,413.54,413.87,41394.0,396.4844,396.7226,394.1398,394.4543,41394.0
2021-07-22 09:40:00,413.75,415.48,413.75,415.48,11116.0,394.3399,395.9888,394.3399,395.9888,11116.0
2021-07-22 09:50:00,415.36,415.61,414.79,415.34,8126.0,395.8744,396.1127,395.3311,395.8553,8126.0
2021-07-22 10:00:00,415.29,415.41,414.0,414.56,23867.0,395.8077,395.9221,394.5782,395.1119,23867.0
2021-07-22 10:10:00,414.45,415.02,414.45,414.81,8189.0,395.0071,395.5503,395.0071,395.3502,8189.0
2021-07-22 10:20:00,414.81,414.89,414.43,414.68,8609.0,395.3502,395.4264,394.988,395.2263,8609.0
2021-07-22 10:30:00,414.83,415.82,414.7,415.81,19400.0,395.3693,396.3128,395.2454,396.3033,19400.0
2021-07-22 10:40:00,415.88,416.58,415.81,416.49,13328.0,396.37,397.0372,396.3033,396.9514,13328.0
2021-07-22 10:50:00,416.51,417.5,416.47,417.37,19862.0,396.9704,397.914,396.9323,397.7901,19862.0
2021-07-22 11:00:00,417.37,417.84,417.17,417.52,27450.0,397.7901,398.2381,397.5995,397.9331,27450.0
2021-07-22 11:10:00,417.46,418.41,417.42,418.24,17456.0,397.8759,398.7813,397.8378,398.6193,17456.0
2021-07-22 11:20:00,418.19,418.6,418.19,418.32,11713.0,398.5716,398.9624,398.5716,398.6955,11713.0
2021-07-22 11:30:00,418.26,418.37,417.42,417.42,10915.0,398.6384,398.7432,397.8378,397.8378,10915.0
2021-07-22 11:40:00,417.51,417.73,417.43,417.54,8387.0,397.9235,398.1332,397.8473,397.9521,8387.0
2021-07-22 11:50:00,417.53,417.95,417.42,417.52,10405.0,397.9426,398.3429,397.8378,397.9331,10405.0
2021-07-22 12:00:00,417.59,417.65,416.88,416.99,9081.0,397.9998,398.057,397.3231,397.4279,9081.0
2021-07-22 12:10:00,416.99,417.46,416.89,417.35,6837.0,397.4279,397.8759,397.3326,397.771,6837.0
2021-07-22 12:20:00,417.13,417.22,416.63,416.87,4994.0,397.5614,397.6471,397.0848,397.3136,4994.0
2021-07-22 12:30:00,416.84,417.09,416.44,416.91,10364.0,397.285,397.5232,396.9037,397.3517,10364.0
2021-07-22 12:40:00,416.93,417.26,416.25,416.25,7980.0,397.3707,397.6853,396.7226,396.7226,7980.0
2021-07-22 12:50:00,416.4,417.1,416.4,416.83,5968.0,396.8656,397.5328,396.8656,397.2754,5968.0
2021-07-22 13:00:00,416.8,417.01,416.5,416.74,7860.0,397.2468,397.447,396.9609,397.1897,7860.0
2021-07-22 13:10:00,416.73,417.12,416.67,417.12,7175.0,397.1801,397.5518,397.1229,397.5518,7175.0
2021-07-22 13:20:00,417.17,417.36,416.9,417.3,6275.0,397.5995,397.7806,397.3422,397.7234,6275.0
2021-07-22 13:30:00,417.21,417.52,417.19,417.52,7166.0,397.6376,397.9331,397.6185,397.9331,7166.0
2021-07-22 13:40:00,417.41,417.83,417.41,417.67,6700.0,397.8282,398.2285,397.8282,398.076,6700.0
2021-07-22 13:50:00,417.61,418.14,417.6,418.09,28591.0,398.0188,398.524,398.0093,398.4763,28591.0
2021-07-22 14:00:00,418.06,418.15,417.52,417.52,16487.0,398.4477,398.5335,397.9331,397.9331,16487.0
2021-07-22 14:10:00,417.55,417.87,417.55,417.75,16289.0,397.9617,398.2666,397.9617,398.1523,16289.0
2021-07-22 14:20:00,417.68,417.77,417.59,417.62,5363.0,398.0856,398.1713,397.9998,398.0284,5363.0
2021-07-22 14:30:00,417.65,417.97,417.63,417.82,11879.0,398.057,398.362,398.0379,398.219,11879.0
2021-07-22 14:40:00,417.86,418.08,417.8,417.91,7963.0,398.2571,398.4668,398.1999,398.3048,7963.0
2021-07-22 14:50:00,417.93,418.15,417.77,418.09,10396.0,398.3238,398.5335,398.1713,398.4763,10396.0
2021-07-22 15:00:00,417.97,418.05,417.23,417.32,10208.0,398.362,398.4382,397.6567,397.7424,10208.0
2021-07-22 15:10:00,417.27,417.53,417.27,417.39,9860.0,397.6948,397.9426,397.6948,397.8092,9860.0
2021-07-22 15:20:00,417.46,417.59,417.31,417.55,8514.0,397.8759,397.9998,397.7329,397.9617,8514.0
2021-07-22 15:30:00,417.54,417.55,417.25,417.39,11595.0,397.9521,397.9617,397.6757,397.8092,11595.0
2021-07-22 15:40:00,417.33,417.52,417.08,417.4,19950.0,397.752,397.9331,397.5137,397.8187,19950.0
2021-07-22 15:50:00,417.36,417.68,417.25,417.68,53590.0,397.7806,398.0856,397.6757,398.0856,53590.0
2021-07-23 09:30:00,418.29,418.8,417.05,418.14,51930.0,398.6669,399.153,397.4851,398.524,51930.0
2021-07-23 09:40:00,418.31,419.37,417.41,419.36,17180.0,398.686,399.6963,397.8282,399.6867,17180.0
2021-07-23 09:50:00,419.27,419.68,418.6,418.67,11930.0,399.601,399.9917,398.9624,399.0291,11930.0
2021-07-23 10:00:00,418.77,419.72,418.68,419.14,15175.0,399.1244,400.0299,399.0386,399.4771,15175.0
2021-07-23 10:10:00,419.09,419.45,418.84,419.06,14982.0,399.4294,399.7725,399.1911,399.4008,14982.0
2021-07-23 10:20:00,419.0,419.1,418.25,418.59,15628.0,399.3436,399.4389,398.6288,398.9529,15628.0
2021-07-23 10:30:00,418.54,419.29,418.5,419.24,11794.0,398.9052,399.62,398.8671,399.5724,11794.0
2021-07-23 10:40:00,419.24,419.6,419.07,419.6,10914.0,399.5724,399.9155,399.4104,399.9155,10914.0
2021-07-23 10:50:00,419.48,419.9,419.44,419.5,14925.0,399.8011,400.2014,399.763,399.8202,14925.0
2021-07-23 11:00:00,419.59,420.61,419.59,420.49,22182.0,399.906,400.8781,399.906,400.7637,22182.0
2021-07-23 11:10:00,420.62,421.28,420.56,421.27,10775.0,400.8876,401.5167,400.8305,401.5071,10775.0
2021-07-23 11:20:00,421.14,421.26,420.79,421.25,10934.0,401.3832,401.4976,401.0497,401.4881,10934.0
2021-07-23 11:30:00,421.23,421.45,420.86,420.94,12840.0,401.469,401.6787,401.1164,401.1926,12840.0
2021-07-23 11:40:00,420.98,421.87,420.97,421.77,8925.0,401.2307,402.079,401.2212,401.9837,8925.0
2021-07-23 11:50:00,421.71,422.02,421.42,421.43,9735.0,401.9265,402.222,401.6501,401.6596,9735.0
2021-07-23 12:00:00,421.45,422.07,421.4,422.07,10084.0,401.6787,402.2696,401.631,402.2696,10084.0
2021-07-23 12:10:00,421.83,422.01,421.49,421.74,11199.0,402.0409,402.2124,401.7168,401.9551,11199.0
2021-07-23 12:20:00,421.69,421.92,421.65,421.76,8006.0,401.9074,402.1267,401.8693,401.9742,8006.0
2021-07-23 12:30:00,421.87,421.96,421.75,421.87,6988.0,402.079,402.1648,401.9646,402.079,6988.0
2021-07-23 12:40:00,421.93,421.96,421.78,421.8,10230.0,402.1362,402.1648,401.9932,402.0123,10230.0
2021-07-23 12:50:00,421.83,422.21,421.73,422.19,5885.0,402.0409,402.403,401.9456,402.384,5885.0
2021-07-23 13:00:00,422.12,422.69,422.12,422.66,13907.0,402.3173,402.8605,402.3173,402.8319,13907.0
2021-07-23 13:10:00,422.69,422.91,422.47,422.91,9159.0,402.8605,403.0702,402.6508,403.0702,9159.0
2021-07-23 13:20:00,422.89,423.05,422.82,423.01,9995.0,403.0511,403.2036,402.9844,403.1655,9995.0
2021-07-23 13:30:00,423.01,423.01,422.52,422.66,7065.0,403.1655,403.1655,402.6985,402.8319,7065.0
2021-07-23 13:40:00,422.56,422.66,422.18,422.34,6882.0,402.7366,402.8319,402.3745,402.5269,6882.0
2021-07-23 13:50:00,422.33,422.64,422.1,422.28,14821.0,402.5174,402.8129,402.2982,402.4698,14821.0
2021-07-23 14:00:00,422.26,422.64,422.19,422.6,9696.0,402.4507,402.8129,402.384,402.7748,9696.0
2021-07-23 14:10:00,422.61,422.96,422.52,422.88,8894.0,402.7843,403.1179,402.6985,403.0416,8894.0
2021-07-23 14:20:00,422.88,422.96,422.75,422.8,6197.0,403.0416,403.1179,402.9177,402.9654,6197.0
2021-07-23 14:30:00,422.84,422.86,422.5,422.69,8734.0,403.0035,403.0226,402.6794,402.8605,8734.0
2021-07-23 14:40:00,422.65,423.18,422.62,423.18,11931.0,402.8224,403.3275,402.7938,403.3275,11931.0
2021-07-23 14:50:00,423.23,423.31,423.17,423.3,10999.0,403.3752,403.4514,403.318,403.4419,10999.0
2021-07-23 15:00:00,423.37,423.45,423.28,423.44,13228.0,403.5086,403.5849,403.4229,403.5753,13228.0
2021-07-23 15:10:00,423.46,423.46,423.15,423.24,9997.0,403.5944,403.5944,403.2989,403.3847,9997.0
2021-07-23 15:20:00,423.32,423.43,423.17,423.43,10529.0,403.461,403.5658,403.318,403.5658,10529.0
2021-07-23 15:30:00,423.43,423.99,423.18,423.89,19745.0,403.5658,404.0995,403.3275,404.0042,19745.0
2021-07-23 15:40:00,423.8,423.94,423.5,423.71,27144.0,403.9185,404.0519,403.6325,403.8327,27144.0
2021-07-23 15:50:00,423.84,423.96,423.28,423.32,59298.0,403.9566,404.0709,403.4229,403.461,59298.0
2021-07-26 09:30:00,423.26,423.54,422.71,422.95,55258.0,403.4038,403.6707,402.8796,403.1083,55258.0
2021-07-26 09:40:00,423.14,423.48,421.77,421.88,16123.0,403.2894,403.6135,401.9837,402.0885,16123.0
2021-07-26 09:50:00,421.94,422.22,421.16,421.48,22960.0,402.1457,402.4126,401.4023,401.7073,22960.0
2021-07-26 10:00:00,421.56,421.6,420.34,420.9,20545.0,401.7835,401.8217,400.6208,401.1545,20545.0
2021-07-26 10:10:00,420.97,421.54,420.5,421.0,9851.0,401.2212,401.7645,400.7733,401.2498,9851.0
2021-07-26 10:20:00,420.92,421.22,420.74,421.15,9042.0,401.1736,401.4595,401.002,401.3928,9042.0
2021-07-26 10:30:00,421.25,422.27,421.17,422.04,13815.0,401.4881,402.4602,401.4118,402.241,13815.0
2021-07-26 10:40:00,422.13,422.17,421.53,422.09,13046.0,402.3268,402.3649,401.7549,402.2887,13046.0
2021-07-26 10:50:00,422.13,422.33,421.48,422.04,10998.0,402.3268,402.5174,401.7073,402.241,10998.0
2021-07-26 11:00:00,421.92,422.11,421.5,421.84,14108.0,402.1267,402.3077,401.7264,402.0504,14108.0
2021-07-26 11:10:00,421.84,422.22,421.6,421.78,5959.0,402.0504,402.4126,401.8217,401.9932,5959.0
2021-07-26 11:20:00,421.8,422.73,421.79,422.56,11185.0,402.0123,402.8987,402.0028,402.7366,11185.0
2021-07-26 11:30:00,422.5,423.44,422.48,422.79,10248.0,402.6794,403.5753,402.6604,402.9558,10248.0
2021-07-26 11:40:00,422.83,422.89,422.55,422.55,7204.0,402.994,403.0511,402.7271,402.7271,7204.0
2021-07-26 11:50:00,422.64,423.16,422.64,423.03,4948.0,402.8129,403.3085,402.8129,403.1846,4948.0
2021-07-26 12:00:00,423.18,423.7,423.17,423.7,9039.0,403.3275,403.8231,403.318,403.8231,9039.0
2021-07-26 12:10:00,423.72,423.72,423.25,423.39,4807.0,403.8422,403.8422,403.3943,403.5277,4807.0
2021-07-26 12:20:00,423.5,423.5,423.08,423.12,5682.0,403.6325,403.6325,403.2322,403.2704,5682.0
2021-07-26 12:30:00,423.12,423.2,422.5,422.61,9196.0,403.2704,403.3466,402.6794,402.7843,9196.0
2021-07-26 12:40:00,422.68,423.28,422.5,423.1,9407.0,402.851,403.4229,402.6794,403.2513,9407.0
2021-07-26 12:50:00,423.06,423.75,422.93,423.75,7273.0,403.2132,403.8708,403.0893,403.8708,7273.0
2021-07-26 13:00:00,423.72,424.05,423.61,423.9,13454.0,403.8422,404.1567,403.7374,404.0138,13454.0
2021-07-26 13:10:00,423.86,424.5,423.82,424.36,13561.0,403.9756,404.5856,403.9375,404.4522,13561.0
2021-07-26 13:20:00,424.19,424.31,423.9,423.96,8269.0,404.2902,404.4045,404.0138,404.0709,8269.0
2021-07-26 13:30:00,423.99,424.01,423.73,423.89,9724.0,404.0995,404.1186,403.8517,404.0042,9724.0
2021-07-26 13:40:00,423.96,423.98,423.8,423.95,7051.0,404.0709,404.09,403.9185,404.0614,7051.0
2021-07-26 13:50:00,423.81,423.91,423.5,423.6,7942.0,403.928,404.0233,403.6325,403.7278,7942.0
2021-07-26 14:00:00,423.55,423.96,423.55,423.9,5553.0,403.6802,404.0709,403.6802,404.0138,5553.0
2021-07-26 14:10:00,423.81,423.81,423.36,423.67,8844.0,403.928,403.928,403.4991,403.7946,8844.0
2021-07-26 14:20:00,423.76,423.76,423.45,423.55,11956.0,403.8803,403.8803,403.5849,403.6802,11956.0
2021-07-26 14:30:00,423.65,423.82,423.26,423.28,11695.0,403.7755,403.9375,403.4038,403.4229,11695.0
2021-07-26 14:40:00,423.24,423.49,423.04,423.34,9785.0,403.3847,403.623,403.1941,403.48,9785.0
2021-07-26 14:50:00,423.3,423.95,423.25,423.84,5837.0,403.4419,404.0614,403.3943,403.9566,5837.0
2021-07-26 15:00:00,423.82,423.88,423.68,423.79,6417.0,403.9375,403.9947,403.8041,403.9089,6417.0
2021-07-26 15:10:00,423.87,423.94,423.59,423.8,5100.0,403.9852,404.0519,403.7183,403.9185,5100.0
2021-07-26 15:20:00,423.84,424.0,423.32,423.34,15847.0,403.9566,404.1091,403.461,403.48,15847.0
2021-07-26 15:30:00,423.35,423.6,423.2,423.28,14498.0,403.4896,403.7278,403.3466,403.4229,14498.0
2021-07-26 15:40:00,423.24,423.63,423.16,423.63,13101.0,403.3847,403.7564,403.3085,403.7564,13101.0
2021-07-26 15:50:00,423.44,423.67,422.98,423.23,61749.0,403.5753,403.7946,403.1369,403.3752,61749.0
2021-07-27 09:30:00,424.14,424.15,422.3,422.3,39585.0,404.2425,404.252,402.4888,402.4888,39585.0
2021-07-27 09:40:00,422.51,423.3,422.38,422.89,19636.0,402.689,403.4419,402.5651,403.0511,19636.0
2021-07-27 09:50:00,422.85,423.2,422.52,423.19,10878.0,403.013,403.3466,402.6985,403.3371,10878.0
2021-07-27 10:00:00,423.08,424.29,422.7,422.85,20799.0,403.2322,404.3855,402.8701,403.013,20799.0
2021-07-27 10:10:00,423.08,423.7,422.94,423.26,12540.0,403.2322,403.8231,403.0988,403.4038,12540.0
2021-07-27 10:20:00,423.32,423.68,422.94,423.13,14550.0,403.461,403.8041,403.0988,403.2799,14550.0
2021-07-27 10:30:00,423.12,423.19,422.29,422.68,8135.0,403.2704,403.3371,402.4793,402.851,8135.0
2021-07-27 10:40:00,422.78,423.08,422.74,422.92,6375.0,402.9463,403.2322,402.9082,403.0797,6375.0
2021-07-27 10:50:00,422.78,423.09,422.35,422.36,5125.0,402.9463,403.2418,402.5365,402.546,5125.0
2021-07-27 11:00:00,422.23,422.51,421.6,421.92,16935.0,402.4221,402.689,401.8217,402.1267,16935.0
2021-07-27 11:10:00,421.95,422.88,421.95,422.18,7516.0,402.1552,403.0416,402.1552,402.3745,7516.0
2021-07-27 11:20:00,422.16,422.24,421.72,422.17,7698.0,402.3554,402.4316,401.936,402.3649,7698.0
2021-07-27 11:30:00,422.37,423.48,422.11,423.48,9041.0,402.5555,403.6135,402.3077,403.6135,9041.0
2021-07-27 11:40:00,423.5,424.09,423.34,423.8,18020.0,403.6325,404.1949,403.48,403.9185,18020.0
2021-07-27 11:50:00,423.91,424.0,422.9,423.23,11138.0,404.0233,404.1091,403.0607,403.3752,11138.0
2021-07-27 12:00:00,423.17,423.27,422.66,422.89,12622.0,403.318,403.4133,402.8319,403.0511,12622.0
2021-07-27 12:10:00,422.96,423.01,422.31,422.68,10291.0,403.1179,403.1655,402.4984,402.851,10291.0
2021-07-27 12:20:00,422.8,423.35,422.66,423.34,6103.0,402.9654,403.4896,402.8319,403.48,6103.0
2021-07-27 12:30:00,423.29,423.57,423.25,423.5,7655.0,403.4324,403.6992,403.3943,403.6325,7655.0
2021-07-27 12:40:00,423.47,424.13,423.47,423.63,14536.0,403.6039,404.233,403.6039,403.7564,14536.0
2021-07-27 12:50:00,423.65,423.81,423.17,423.17,13608.0,403.7755,403.928,403.318,403.318,13608.0
2021-07-27 13:00:00,423.13,423.45,422.66,423.36,12411.0,403.2799,403.5849,402.8319,403.4991,12411.0
2021-07-27 13:10:00,423.36,423.5,423.13,423.46,14017.0,403.4991,403.6325,403.2799,403.5944,14017.0
2021-07-27 13:20:00,423.4,423.55,422.97,423.49,12083.0,403.5372,403.6802,403.1274,403.623,12083.0
2021-07-27 13:30:00,423.49,423.5,422.96,423.32,16608.0,403.623,403.6325,403.1179,403.461,16608.0
2021-07-27 13:40:00,423.35,423.44,422.23,422.38,13146.0,403.4896,403.5753,402.4221,402.5651,13146.0
2021-07-27 13:50:00,422.39,422.46,422.05,422.16,8773.0,402.5746,402.6413,402.2506,402.3554,8773.0
2021-07-27 14:00:00,422.1,422.41,421.93,422.1,37538.0,402.2982,402.5937,402.1362,402.2982,37538.0
2021-07-27 14:10:00,422.1,422.5,421.93,422.33,22298.0,402.2982,402.6794,402.1362,402.5174,22298.0
2021-07-27 14:20:00,422.4,422.93,422.34,422.81,10616.0,402.5841,403.0893,402.5269,402.9749,10616.0
2021-07-27 14:30:00,422.77,422.97,422.35,422.63,18480.0,402.9368,403.1274,402.5365,402.8033,18480.0
2021-07-27 14:40:00,422.56,422.86,422.33,422.8,16407.0,402.7366,403.0226,402.5174,402.9654,16407.0
2021-07-27 14:50:00,422.84,423.33,422.52,423.33,16330.0,403.0035,403.4705,402.6985,403.4705,16330.0
2021-07-27 15:00:00,423.3,423.35,422.93,423.13,21891.0,403.4419,403.4896,403.0893,403.2799,21891.0
2021-07-27 15:10:00,423.16,423.54,423.04,423.45,14417.0,403.3085,403.6707,403.1941,403.5849,14417.0
2021-07-27 15:20:00,423.44,423.6,423.02,423.14,22733.0,403.5753,403.7278,403.175,403.2894,22733.0
2021-07-27 15:30:00,423.16,423.5,423.03,423.46,18047.0,403.3085,403.6325,403.1846,403.5944,18047.0
2021-07-27 15:40:00,423.41,424.17,423.32,424.17,21552.0,403.5468,404.2711,403.461,404.2711,21552.0
2021-07-27 15:50:00,424.17,424.56,423.95,424.47,110000.0,404.2711,404.6428,404.0614,404.557,110000.0
2021-07-28 09:30:00,424.0,424.0,421.33,423.66,57465.0,404.1091,404.1091,401.5643,403.785,57465.0
2021-07-28 09:40:00,423.8,423.87,422.48,422.48,9922.0,403.9185,403.9852,402.6604,402.6604,9922.0
2021-07-28 09:50:00,422.31,423.4,422.09,422.99,8214.0,402.4984,403.5372,402.2887,403.1465,8214.0
2021-07-28 10:00:00,423.06,423.18,422.59,422.78,10694.0,403.2132,403.3275,402.7652,402.9463,10694.0
2021-07-28 10:10:00,422.78,423.88,422.65,423.73,20304.0,402.9463,403.9947,402.8224,403.8517,20304.0
2021-07-28 10:20:00,423.77,424.44,423.38,424.2,15653.0,403.8899,404.5284,403.5182,404.2997,15653.0
2021-07-28 10:30:00,424.2,424.87,423.96,424.12,18888.0,404.2997,404.9383,404.0709,404.2234,18888.0
2021-07-28 10:40:00,424.27,424.5,423.31,423.35,11685.0,404.3664,404.5856,403.4514,403.4896,11685.0
2021-07-28 10:50:00,423.41,423.99,423.28,423.58,9364.0,403.5468,404.0995,403.4229,403.7088,9364.0
2021-07-28 11:00:00,423.41,423.41,422.72,422.81,13381.0,403.5468,403.5468,402.8891,402.9749,13381.0
2021-07-28 11:10:00,422.76,422.84,421.58,421.79,16726.0,402.9272,403.0035,401.8026,402.0028,16726.0
2021-07-28 11:20:00,421.88,422.28,421.7,421.97,22298.0,402.0885,402.4698,401.917,402.1743,22298.0
2021-07-28 11:30:00,421.91,422.88,421.9,422.75,10380.0,402.1171,403.0416,402.1076,402.9177,10380.0
2021-07-28 11:40:00,422.81,422.81,421.73,421.87,12469.0,402.9749,402.9749,401.9456,402.079,12469.0
2021-07-28 11:50:00,421.78,421.9,421.16,421.84,18073.0,401.9932,402.1076,401.4023,402.0504,18073.0
2021-07-28 12:00:00,421.78,421.84,421.3,421.55,7689.0,401.9932,402.0504,401.5357,401.774,7689.0
2021-07-28 12:10:00,421.53,421.76,421.16,421.18,18567.0,401.7549,401.9742,401.4023,401.4214,18567.0
2021-07-28 12:20:00,421.24,421.56,421.13,421.47,5055.0,401.4786,401.7835,401.3737,401.6978,5055.0
2021-07-28 12:30:00,421.44,421.66,421.4,421.48,5249.0,401.6692,401.8788,401.631,401.7073,5249.0
2021-07-28 12:40:00,421.42,421.47,420.8,420.98,12884.0,401.6501,401.6978,401.0592,401.2307,12884.0
2021-07-28 12:50:00,420.93,421.7,420.91,421.7,8215.0,401.1831,401.917,401.164,401.917,8215.0
2021-07-28 13:00:00,421.68,421.72,421.27,421.38,8780.0,401.8979,401.936,401.5071,401.612,8780.0
2021-07-28 13:10:00,421.27,421.39,421.13,421.17,3678.0,401.5071,401.6215,401.3737,401.4118,3678.0
2021-07-28 13:20:00,421.16,421.24,420.66,420.81,11757.0,401.4023,401.4786,400.9258,401.0687,11757.0
2021-07-28 13:30:00,420.87,421.18,420.78,420.93,9332.0,401.1259,401.4214,401.0401,401.1831,9332.0
2021-07-28 13:40:00,420.96,421.67,420.96,421.54,9395.0,401.2117,401.8884,401.2117,401.7645,9395.0
2021-07-28 13:50:00,421.38,421.54,421.11,421.44,14090.0,401.612,401.7645,401.3547,401.6692,14090.0
2021-07-28 14:00:00,421.35,421.67,420.54,421.44,20736.0,401.5834,401.8884,400.8114,401.6692,20736.0
2021-07-28 14:10:00,421.7,422.46,421.7,422.28,14130.0,401.917,402.6413,401.917,402.4698,14130.0
2021-07-28 14:20:00,422.01,422.3,421.76,421.92,8394.0,402.2124,402.4888,401.9742,402.1267,8394.0
2021-07-28 14:30:00,421.87,422.09,421.32,422.01,14853.0,402.079,402.2887,401.5548,402.2124,14853.0
2021-07-28 14:40:00,422.08,422.38,421.89,422.38,11547.0,402.2791,402.5651,402.0981,402.5651,11547.0
2021-07-28 14:50:00,422.39,422.46,421.49,421.49,13871.0,402.5746,402.6413,401.7168,401.7168,13871.0
2021-07-28 15:00:00,421.45,421.98,421.14,421.39,16833.0,401.6787,402.1838,401.3832,401.6215,16833.0
2021-07-28 15:10:00,421.46,422.0,421.4,421.67,12887.0,401.6882,402.2029,401.631,401.8884,12887.0
2021-07-28 15:20:00,421.75,421.75,421.38,421.58,12315.0,401.9646,401.9646,401.612,401.8026,12315.0
2021-07-28 15:30:00,421.66,422.2,421.61,421.94,13555.0,401.8788,402.3935,401.8312,402.1457,13555.0
2021-07-28 15:40:00,421.89,422.31,421.89,422.22,22407.0,402.0981,402.4984,402.0981,402.4126,22407.0
2021-07-28 15:50:00,422.25,422.38,421.69,422.24,81513.0,402.4412,402.5651,401.9074,402.4316,81513.0
2021-07-29 09:30:00,421.68,422.39,420.36,421.87,47159.0,402.6445,403.3224,401.3841,402.8259,47159.0
2021-07-29 09:40:00,421.85,422.92,421.38,422.36,12290.0,402.8068,403.8285,402.358,403.2938,12290.0
2021-07-29 09:50:00,422.48,423.18,422.21,423.0,8190.0,403.4084,404.0768,403.1506,403.9049,8190.0
2021-07-29 10:00:00,423.1,423.42,422.69,422.86,11400.0,404.0004,404.3059,403.6089,403.7712,11400.0
2021-07-29 10:10:00,423.0,423.0,421.52,422.18,16332.0,403.9049,403.9049,402.4917,403.1219,16332.0
2021-07-29 10:20:00,422.1,422.39,421.77,422.37,9521.0,403.0455,403.3224,402.7304,403.3033,9521.0
2021-07-29 10:30:00,422.42,422.74,421.85,422.6,9771.0,403.3511,403.6566,402.8068,403.5229,9771.0
2021-07-29 10:40:00,422.58,423.23,422.19,422.63,15218.0,403.5038,404.1245,403.1315,403.5516,15218.0
2021-07-29 10:50:00,422.89,423.12,422.51,422.72,4581.0,403.7999,404.0195,403.437,403.6375,4581.0
2021-07-29 11:00:00,422.74,422.92,422.5,422.92,6848.0,403.6566,403.8285,403.4275,403.8285,6848.0
2021-07-29 11:10:00,423.22,423.34,422.77,422.9,5450.0,404.115,404.2295,403.6853,403.8094,5450.0
2021-07-29 11:20:00,422.84,422.85,422.14,422.17,8175.0,403.7521,403.7617,403.0837,403.1124,8175.0
2021-07-29 11:30:00,422.29,422.54,422.16,422.4,7821.0,403.2269,403.4657,403.1028,403.332,7821.0
2021-07-29 11:40:00,422.22,422.64,422.11,422.27,13051.0,403.1601,403.5611,403.0551,403.2078,13051.0
2021-07-29 11:50:00,422.39,422.8,422.15,422.67,7005.0,403.3224,403.7139,403.0933,403.5898,7005.0
2021-07-29 12:00:00,422.68,423.24,422.46,422.86,8527.0,403.5993,404.1341,403.3893,403.7712,8527.0
2021-07-29 12:10:00,423.04,423.09,422.61,422.75,6808.0,403.9431,403.9908,403.5325,403.6662,6808.0
2021-07-29 12:20:00,422.99,423.28,422.96,423.21,7335.0,403.8953,404.1722,403.8667,404.1054,7335.0
2021-07-29 12:30:00,423.19,423.47,423.0,423.47,6852.0,404.0863,404.3537,403.9049,404.3537,6852.0
2021-07-29 12:40:00,423.42,423.78,423.39,423.43,15160.0,404.3059,404.6497,404.2773,404.3155,15160.0
2021-07-29 12:50:00,423.38,423.54,423.05,423.05,10200.0,404.2677,404.4205,403.9526,403.9526,10200.0
2021-07-29 13:00:00,423.17,423.4,423.07,423.31,7453.0,404.0672,404.2868,403.9717,404.2009,7453.0
2021-07-29 13:10:00,423.35,423.62,423.25,423.5,10062.0,404.2391,404.4969,404.1436,404.3823,10062.0
2021-07-29 13:20:00,423.59,424.11,423.47,423.96,11146.0,404.4683,404.9648,404.3537,404.8216,11146.0
2021-07-29 13:30:00,424.02,424.25,423.9,424.2,9935.0,404.8788,405.0985,404.7643,405.0507,9935.0
2021-07-29 13:40:00,424.24,424.58,424.09,424.44,10468.0,405.0889,405.4136,404.9457,405.2799,10468.0
2021-07-29 13:50:00,424.46,424.87,424.34,424.66,11530.0,405.299,405.6905,405.1844,405.49,11530.0
2021-07-29 14:00:00,424.6,424.77,424.51,424.73,13450.0,405.4327,405.595,405.3467,405.5568,13450.0
2021-07-29 14:10:00,424.71,425.4,424.67,425.29,19287.0,405.5377,406.1965,405.4995,406.0915,19287.0
2021-07-29 14:20:00,425.25,425.41,425.1,425.34,25477.0,406.0533,406.2061,405.9101,406.1393,25477.0
2021-07-29 14:30:00,425.34,425.4,424.73,424.78,7904.0,406.1393,406.1965,405.5568,405.6045,7904.0
2021-07-29 14:40:00,424.71,424.88,424.47,424.69,21193.0,405.5377,405.7,405.3085,405.5186,21193.0
2021-07-29 14:50:00,424.64,424.89,424.61,424.74,6439.0,405.4709,405.7096,405.4422,405.5663,6439.0
2021-07-29 15:00:00,424.66,424.87,424.38,424.78,13533.0,405.49,405.6905,405.2226,405.6045,13533.0
2021-07-29 15:10:00,424.78,425.08,424.73,424.85,10158.0,405.6045,405.891,405.5568,405.6714,10158.0
2021-07-29 15:20:00,424.83,424.92,424.38,424.9,9058.0,405.6523,405.7382,405.2226,405.7191,9058.0
2021-07-29 15:30:00,424.89,425.19,424.69,425.09,24221.0,405.7096,405.996,405.5186,405.9005,24221.0
2021-07-29 15:40:00,425.17,425.56,425.09,425.44,17199.0,405.9769,406.3493,405.9005,406.2347,17199.0
2021-07-29 15:50:00,425.34,425.86,425.02,425.39,105320.0,406.1393,406.6358,405.8337,406.187,105320.0
2021-07-30 09:30:00,425.98,427.67,425.94,427.23,73595.0,406.7504,408.3641,406.7122,407.9439,73595.0
2021-07-30 09:40:00,427.23,427.81,427.0,427.41,30058.0,407.9439,408.4978,407.7243,408.1158,30058.0
2021-07-30 09:50:00,427.53,428.28,427.16,427.75,34113.0,408.2304,408.9465,407.8771,408.4405,34113.0
2021-07-30 10:00:00,427.7,428.61,427.45,428.61,21625.0,408.3927,409.2616,408.154,409.2616,21625.0
2021-07-30 10:10:00,428.52,429.28,428.02,428.73,33701.0,409.1757,409.9014,408.6983,409.3762,33701.0
2021-07-30 10:20:00,428.81,429.8,428.22,428.31,42599.0,409.4526,410.3979,408.8892,408.9752,42599.0
2021-07-30 10:30:00,428.31,429.17,428.31,429.08,15152.0,408.9752,409.7964,408.9752,409.7104,15152.0
2021-07-30 10:40:00,429.04,429.95,428.97,429.45,30151.0,409.6722,410.5412,409.6054,410.0637,30151.0
2021-07-30 10:50:00,429.5,429.57,429.16,429.17,26928.0,410.1115,410.1783,409.7868,409.7964,26928.0
2021-07-30 11:00:00,429.14,429.16,428.46,429.15,19957.0,409.7677,409.7868,409.1184,409.7773,19957.0
2021-07-30 11:10:00,429.24,430.21,429.15,429.4,29399.0,409.8632,410.7894,409.7773,410.016,29399.0
2021-07-30 11:20:00,429.4,429.85,429.23,429.77,27167.0,410.016,410.4457,409.8537,410.3693,27167.0
2021-07-30 11:30:00,429.67,430.19,429.5,429.96,28884.0,410.2738,410.7703,410.1115,410.5507,28884.0
2021-07-30 11:40:00,429.78,430.2,429.43,429.43,29401.0,410.3788,410.7799,410.0446,410.0446,29401.0
2021-07-30 11:50:00,429.5,429.8,429.27,429.8,19457.0,410.1115,410.3979,409.8918,410.3979,19457.0
2021-07-30 12:00:00,429.72,430.02,429.32,429.45,19448.0,410.3215,410.608,409.9396,410.0637,19448.0
2021-07-30 12:10:00,429.49,429.87,429.42,429.84,13179.0,410.1019,410.4648,410.0351,410.4361,13179.0
2021-07-30 12:20:00,429.87,430.35,429.82,430.29,25899.0,410.4648,410.9231,410.417,410.8658,25899.0
2021-07-30 12:30:00,430.31,430.31,429.95,430.16,17741.0,410.8849,410.8849,410.5412,410.7417,17741.0
2021-07-30 12:40:00,430.2,430.46,430.18,430.42,12960.0,410.7799,411.0281,410.7608,410.9899,12960.0
2021-07-30 12:50:00,430.48,430.84,430.39,430.74,16905.0,411.0472,411.391,410.9613,411.2955,16905.0
2021-07-30 13:00:00,430.81,431.38,430.76,430.89,24604.0,411.3623,411.9066,411.3146,411.4387,24604.0
2021-07-30 13:10:00,430.94,431.11,430.72,430.73,9628.0,411.4865,411.6488,411.2764,411.2859,9628.0
2021-07-30 13:20:00,430.73,430.73,430.25,430.46,25984.0,411.2859,411.2859,410.8276,411.0281,25984.0
2021-07-30 13:30:00,430.47,430.88,430.35,430.88,10429.0,411.0377,411.4292,410.9231,411.4292,10429.0
2021-07-30 13:40:00,430.88,430.92,430.53,430.77,23160.0,411.4292,411.4674,411.095,411.3241,23160.0
2021-07-30 13:50:00,430.77,431.5,430.76,431.43,14205.0,411.3241,412.0212,411.3146,411.9543,14205.0
2021-07-30 14:00:00,431.37,431.47,430.52,430.63,22757.0,411.897,411.9925,411.0854,411.1905,22757.0
2021-07-30 14:10:00,430.67,430.69,430.06,430.24,18221.0,411.2286,411.2477,410.6462,410.8181,18221.0
2021-07-30 14:20:00,430.25,431.06,430.25,431.03,24245.0,410.8276,411.601,410.8276,411.5724,24245.0
2021-07-30 14:30:00,431.05,431.3,430.5,430.52,27976.0,411.5915,411.8302,411.0663,411.0854,27976.0
2021-07-30 14:40:00,430.46,430.74,430.32,430.67,19363.0,411.0281,411.2955,410.8944,411.2286,19363.0
2021-07-30 14:50:00,430.66,430.72,430.27,430.67,25389.0,411.2191,411.2764,410.8467,411.2286,25389.0
2021-07-30 15:00:00,430.63,430.92,430.48,430.59,20814.0,411.1905,411.4674,411.0472,411.1523,20814.0
2021-07-30 15:10:00,430.55,430.94,430.51,430.62,17258.0,411.1141,411.4865,411.0759,411.1809,17258.0
2021-07-30 15:20:00,430.59,430.63,429.75,430.14,69754.0,411.1523,411.1905,410.3502,410.7226,69754.0
2021-07-30 15:30:00,430.19,430.85,429.94,430.19,29202.0,410.7703,411.4005,410.5316,410.7703,29202.0
2021-07-30 15:40:00,430.23,430.5,430.06,430.37,39819.0,410.8085,411.0663,410.6462,410.9422,39819.0
2021-07-30 15:50:00,430.35,430.4,429.2,429.72,190365.0,410.9231,410.9708,409.825,410.3215,190365.0
2021-08-02 09:30:00,430.7,430.71,427.32,428.18,89587.0,411.2573,411.2668,408.0299,408.8511,89587.0
2021-08-02 09:40:00,428.39,428.39,427.16,427.16,23497.0,409.0516,409.0516,407.8771,407.8771,23497.0
2021-08-02 09:50:00,427.12,427.85,426.81,427.18,26261.0,407.8389,408.5359,407.5429,407.8962,26261.0
2021-08-02 10:00:00,427.11,427.11,425.48,426.92,32343.0,407.8294,407.8294,406.2729,407.6479,32343.0
2021-08-02 10:10:00,426.98,427.95,426.78,427.85,32750.0,407.7052,408.6314,407.5143,408.5359,32750.0
2021-08-02 10:20:00,427.87,428.5,427.79,428.28,35216.0,408.555,409.1566,408.4787,408.9465,35216.0
2021-08-02 10:30:00,428.27,428.82,428.05,428.52,20787.0,408.937,409.4622,408.7269,409.1757,20787.0
2021-08-02 10:40:00,428.44,429.2,428.43,429.09,21276.0,409.0993,409.825,409.0898,409.72,21276.0
2021-08-02 10:50:00,429.11,429.38,428.94,429.16,22793.0,409.7391,409.9969,409.5767,409.7868,22793.0
2021-08-02 11:00:00,429.42,429.61,429.09,429.25,11672.0,410.0351,410.2165,409.72,409.8728,11672.0
2021-08-02 11:10:00,429.37,429.76,428.77,429.15,10883.0,409.9873,410.3597,409.4144,409.7773,10883.0
2021-08-02 11:20:00,428.98,429.5,428.98,429.35,10773.0,409.6149,410.1115,409.6149,409.9682,10773.0
2021-08-02 11:30:00,429.37,430.03,429.37,429.56,9251.0,409.9873,410.6175,409.9873,410.1688,9251.0
2021-08-02 11:40:00,429.5,429.88,429.19,429.19,6026.0,410.1115,410.4743,409.8155,409.8155,6026.0
2021-08-02 11:50:00,429.25,429.33,428.51,428.75,9066.0,409.8728,409.9491,409.1662,409.3953,9066.0
2021-08-02 12:00:00,428.74,428.99,428.32,428.55,5405.0,409.3858,409.6245,408.9847,409.2043,5405.0
2021-08-02 12:10:00,428.65,428.65,427.59,428.4,16070.0,409.2998,409.2998,408.2877,409.0611,16070.0
2021-08-02 12:20:00,428.47,428.47,428.09,428.29,7568.0,409.128,409.128,408.7651,408.9561,7568.0
2021-08-02 12:30:00,428.32,428.93,428.26,428.73,7137.0,408.9847,409.5672,408.9274,409.3762,7137.0
2021-08-02 12:40:00,428.55,428.55,428.22,428.34,7565.0,409.2043,409.2043,408.8892,409.0038,7565.0
2021-08-02 12:50:00,428.29,428.47,428.09,428.47,5871.0,408.9561,409.128,408.7651,409.128,5871.0
2021-08-02 13:00:00,428.36,428.79,428.36,428.63,6725.0,409.0229,409.4335,409.0229,409.2807,6725.0
2021-08-02 13:10:00,428.53,428.81,428.45,428.63,4792.0,409.1853,409.4526,409.1089,409.2807,4792.0
2021-08-02 13:20:00,428.62,428.95,428.62,428.71,3898.0,409.2712,409.5863,409.2712,409.3571,3898.0
2021-08-02 13:30:00,428.78,428.78,428.16,428.24,7230.0,409.424,409.424,408.832,408.9083,7230.0
2021-08-02 13:40:00,428.26,428.7,428.26,428.65,9047.0,408.9274,409.3476,408.9274,409.2998,9047.0
2021-08-02 13:50:00,428.65,429.05,428.65,428.83,7885.0,409.2998,409.6818,409.2998,409.4717,7885.0
2021-08-02 14:00:00,428.72,428.78,428.5,428.5,7347.0,409.3667,409.424,409.1566,409.1566,7347.0
2021-08-02 14:10:00,428.55,428.7,428.55,428.6,2996.0,409.2043,409.3476,409.2043,409.2521,2996.0
2021-08-02 14:20:00,428.71,428.71,428.4,428.47,6511.0,409.3571,409.3571,409.0611,409.128,6511.0
2021-08-02 14:30:00,428.52,428.83,428.49,428.67,10705.0,409.1757,409.4717,409.1471,409.3189,10705.0
2021-08-02 14:40:00,428.81,428.93,428.66,428.93,5165.0,409.4526,409.5672,409.3094,409.5672,5165.0
2021-08-02 14:50:00,428.82,428.94,428.71,428.91,4572.0,409.4622,409.5767,409.3571,409.5481,4572.0
2021-08-02 15:00:00,428.86,428.89,428.42,428.55,11054.0,409.5004,409.529,409.0802,409.2043,11054.0
2021-08-02 15:10:00,428.66,429.08,428.62,428.87,10386.0,409.3094,409.7104,409.2712,409.5099,10386.0
2021-08-02 15:20:00,428.83,428.87,428.38,428.81,9496.0,409.4717,409.5099,409.042,409.4526,9496.0
2021-08-02 15:30:00,428.82,429.65,428.56,429.65,14169.0,409.4622,410.2547,409.2139,410.2547,14169.0
2021-08-02 15:40:00,429.64,429.65,428.91,429.1,31657.0,410.2451,410.2547,409.5481,409.7295,31657.0
2021-08-02 15:50:00,429.08,429.32,428.73,428.93,62180.0,409.7104,409.9396,409.3762,409.5672,62180.0
2021-08-03 09:30:00,430.39,432.0,429.12,431.44,47559.0,410.9613,412.4986,409.7486,411.9639,47559.0
2021-08-03 09:40:00,431.72,432.61,431.26,432.18,32094.0,412.2312,413.0811,411.792,412.6705,32094.0
2021-08-03 09:50:00,432.18,432.71,431.01,431.77,20145.0,412.6705,413.1766,411.5533,412.279,20145.0
2021-08-03 10:00:00,431.66,431.83,431.23,431.4,27627.0,412.174,412.3363,411.7634,411.9257,27627.0
2021-08-03 10:10:00,431.39,431.48,430.22,431.11,34721.0,411.9161,412.0021,410.799,411.6488,34721.0
2021-08-03 10:20:00,431.23,433.32,431.0,433.31,36242.0,411.7634,413.759,411.5438,413.7495,36242.0
2021-08-03 10:30:00,433.3,433.96,433.25,433.82,25482.0,413.7399,414.3701,413.6922,414.2365,25482.0
2021-08-03 10:40:00,433.88,434.19,433.25,434.1,23129.0,414.2937,414.5897,413.6922,414.5038,23129.0
2021-08-03 10:50:00,434.17,434.67,433.88,434.59,29007.0,414.5707,415.0481,414.2937,414.9717,29007.0
2021-08-03 11:00:00,434.55,434.65,433.99,434.41,24121.0,414.9335,415.029,414.3988,414.7998,24121.0
2021-08-03 11:10:00,434.46,435.18,433.99,434.11,26784.0,414.8476,415.5351,414.3988,414.5134,26784.0
2021-08-03 11:20:00,434.02,434.9,433.53,434.63,19735.0,414.4274,415.2677,413.9595,415.0099,19735.0
2021-08-03 11:30:00,434.55,435.28,434.52,434.7,8587.0,414.9335,415.6305,414.9049,415.0767,8587.0
2021-08-03 11:40:00,434.77,436.8,434.73,436.65,33822.0,415.1436,417.0819,415.1054,416.9387,33822.0
2021-08-03 11:50:00,436.66,436.66,435.72,436.09,19914.0,416.9482,416.9482,416.0507,416.404,19914.0
2021-08-03 12:00:00,436.2,436.34,435.25,435.31,14362.0,416.509,416.6427,415.6019,415.6592,14362.0
2021-08-03 12:10:00,435.31,435.32,434.72,434.78,11493.0,415.6592,415.6687,415.0958,415.1531,11493.0
2021-08-03 12:20:00,434.67,435.1,434.62,435.05,7267.0,415.0481,415.4587,415.0003,415.4109,7267.0
2021-08-03 12:30:00,435.0,435.51,434.92,435.51,9499.0,415.3632,415.8502,415.2868,415.8502,9499.0
2021-08-03 12:40:00,435.44,435.44,434.99,435.0,10668.0,415.7833,415.7833,415.3536,415.3632,10668.0
2021-08-03 12:50:00,434.89,435.01,434.74,434.97,4248.0,415.2581,415.3727,415.1149,415.3345,4248.0
2021-08-03 13:00:00,434.99,435.58,434.98,435.53,11428.0,415.3536,415.917,415.3441,415.8693,11428.0
2021-08-03 13:10:00,435.57,435.75,435.43,435.75,9801.0,415.9075,416.0793,415.7738,416.0793,9801.0
2021-08-03 13:20:00,435.68,435.88,435.6,435.69,17815.0,416.0125,416.2035,415.9361,416.022,17815.0
2021-08-03 13:30:00,435.78,436.01,435.25,435.39,10581.0,416.108,416.3276,415.6019,415.7356,10581.0
2021-08-03 13:40:00,435.39,435.43,434.74,435.4,8712.0,415.7356,415.7738,415.1149,415.7451,8712.0
2021-08-03 13:50:00,435.36,435.5,435.18,435.48,7073.0,415.7069,415.8406,415.5351,415.8215,7073.0
2021-08-03 14:00:00,435.5,435.53,435.14,435.37,9368.0,415.8406,415.8693,415.4969,415.7165,9368.0
2021-08-03 14:10:00,435.27,435.74,435.26,435.56,9361.0,415.621,416.0698,415.6114,415.8979,9361.0
2021-08-03 14:20:00,435.57,435.64,434.73,434.74,6453.0,415.9075,415.9743,415.1054,415.1149,6453.0
2021-08-03 14:30:00,434.75,435.02,434.26,434.55,9455.0,415.1245,415.3823,414.6566,414.9335,9455.0
2021-08-03 14:40:00,434.59,434.66,434.29,434.29,9976.0,414.9717,415.0385,414.6852,414.6852,9976.0
2021-08-03 14:50:00,434.36,434.6,434.29,434.41,5016.0,414.7521,414.9812,414.6852,414.7998,5016.0
2021-08-03 15:00:00,434.55,434.72,434.47,434.69,8146.0,414.9335,415.0958,414.8571,415.0672,8146.0
2021-08-03 15:10:00,434.59,435.0,434.28,435.0,9218.0,414.9717,415.3632,414.6757,415.3632,9218.0
2021-08-03 15:20:00,435.05,435.14,434.58,434.73,16042.0,415.4109,415.4969,414.9621,415.1054,16042.0
2021-08-03 15:30:00,434.73,434.96,434.38,434.49,16392.0,415.1054,415.325,414.7712,414.8762,16392.0
2021-08-03 15:40:00,434.58,435.08,434.57,435.06,18971.0,414.9621,415.4396,414.9526,415.4205,18971.0
2021-08-03 15:50:00,435.11,435.23,434.52,435.18,61610.0,415.4682,415.5828,414.9049,415.5351,61610.0
2021-08-04 09:30:00,436.0,437.99,434.34,434.79,71986.0,416.318,418.2182,414.733,415.1627,71986.0
2021-08-04 09:40:00,435.08,436.29,434.8,435.66,19208.0,415.4396,416.5949,415.1722,415.9934,19208.0
2021-08-04 09:50:00,435.64,436.35,435.13,435.66,21247.0,415.9743,416.6522,415.4873,415.9934,21247.0
2021-08-04 10:00:00,435.74,435.89,434.19,434.48,20298.0,416.0698,416.213,414.5897,414.8667,20298.0
2021-08-04 10:10:00,434.5,434.93,433.09,433.09,18530.0,414.8858,415.2963,413.5394,413.5394,18530.0
2021-08-04 10:20:00,433.13,434.16,433.0,434.05,17353.0,413.5776,414.5611,413.4535,414.4561,17353.0
2021-08-04 10:30:00,434.12,434.83,433.73,433.73,23802.0,414.5229,415.2009,414.1505,414.1505,23802.0
2021-08-04 10:40:00,433.7,434.9,433.7,434.3,18324.0,414.1219,415.2677,414.1219,414.6948,18324.0
2021-08-04 10:50:00,434.18,434.3,433.34,433.61,14348.0,414.5802,414.6948,413.7781,414.0359,14348.0
2021-08-04 11:00:00,433.58,433.65,433.07,433.37,19925.0,414.0073,414.0741,413.5203,413.8068,19925.0
2021-08-04 11:10:00,433.44,433.92,433.06,433.74,7140.0,413.8736,414.3319,413.5108,414.1601,7140.0
2021-08-04 11:20:00,433.57,433.65,433.05,433.12,7349.0,413.9977,414.0741,413.5012,413.5681,7349.0
2021-08-04 11:30:00,433.12,433.8,432.89,433.32,11059.0,413.5681,414.2174,413.3484,413.759,11059.0
2021-08-04 11:40:00,433.36,434.24,433.18,434.24,5475.0,413.7972,414.6375,413.6253,414.6375,5475.0
2021-08-04 11:50:00,434.27,435.18,434.07,435.12,12755.0,414.6661,415.5351,414.4752,415.4778,12755.0
2021-08-04 12:00:00,435.15,435.88,435.15,435.58,19519.0,415.5064,416.2035,415.5064,415.917,19519.0
2021-08-04 12:10:00,435.62,436.06,435.49,435.61,15209.0,415.9552,416.3753,415.8311,415.9456,15209.0
2021-08-04 12:20:00,435.62,435.69,434.85,434.85,9214.0,415.9552,416.022,415.22,415.22,9214.0
2021-08-04 12:30:00,435.07,435.46,434.76,435.39,10411.0,415.43,415.8024,415.134,415.7356,10411.0
2021-08-04 12:40:00,435.41,435.53,435.17,435.4,7097.0,415.7547,415.8693,415.5255,415.7451,7097.0
2021-08-04 12:50:00,435.39,435.6,435.08,435.43,8173.0,415.7356,415.9361,415.4396,415.7738,8173.0
2021-08-04 13:00:00,435.45,435.8,435.35,435.7,7559.0,415.7929,416.1271,415.6974,416.0316,7559.0
2021-08-04 13:10:00,435.68,435.86,435.6,435.74,6242.0,416.0125,416.1844,415.9361,416.0698,6242.0
2021-08-04 13:20:00,435.74,436.0,435.51,435.74,7579.0,416.0698,416.318,415.8502,416.0698,7579.0
2021-08-04 13:30:00,435.83,435.83,435.0,435.31,8764.0,416.1557,416.1557,415.3632,415.6592,8764.0
2021-08-04 13:40:00,435.27,435.27,434.85,435.04,8465.0,415.621,415.621,415.22,415.4014,8465.0
2021-08-04 13:50:00,435.0,435.03,434.29,434.29,7086.0,415.3632,415.3918,414.6852,414.6852,7086.0
2021-08-04 14:00:00,434.52,434.89,434.32,434.83,6270.0,414.9049,415.2581,414.7139,415.2009,6270.0
2021-08-04 14:10:00,434.89,435.37,434.74,435.34,4868.0,415.2581,415.7165,415.1149,415.6878,4868.0
2021-08-04 14:20:00,435.32,435.4,435.08,435.19,7752.0,415.6687,415.7451,415.4396,415.5446,7752.0
2021-08-04 14:30:00,435.18,435.73,435.11,435.42,13270.0,415.5351,416.0602,415.4682,415.7642,13270.0
2021-08-04 14:40:00,435.42,435.51,435.06,435.19,8684.0,415.7642,415.8502,415.4205,415.5446,8684.0
2021-08-04 14:50:00,435.08,435.17,434.84,434.85,7728.0,415.4396,415.5255,415.2104,415.22,7728.0
2021-08-04 15:00:00,434.94,435.56,434.85,435.28,8586.0,415.3059,415.8979,415.22,415.6305,8586.0
2021-08-04 15:10:00,435.29,435.32,435.07,435.08,7639.0,415.6401,415.6687,415.43,415.4396,7639.0
2021-08-04 15:20:00,435.08,435.2,434.67,434.93,12559.0,415.4396,415.5542,415.0481,415.2963,12559.0
2021-08-04 15:30:00,434.94,435.27,434.67,435.25,7633.0,415.3059,415.621,415.0481,415.6019,7633.0
2021-08-04 15:40:00,435.22,435.62,435.18,435.32,11550.0,415.5733,415.9552,415.5351,415.6687,11550.0
2021-08-04 15:50:00,435.41,435.53,435.0,435.04,60353.0,415.7547,415.8693,415.3632,415.4014,60353.0
2021-08-05 09:30:00,437.75,440.11,436.73,438.94,70797.0,417.989,420.2425,417.0151,419.1253,70797.0
2021-08-05 09:40:00,438.96,440.69,438.54,440.69,53687.0,419.1444,420.7963,418.7434,420.7963,53687.0
2021-08-05 09:50:00,440.7,441.05,440.15,440.23,53946.0,420.8059,421.1401,420.2807,420.3571,53946.0
2021-08-05 10:00:00,440.5,440.65,439.77,440.26,24790.0,420.6149,420.7581,419.9179,420.3857,24790.0
2021-08-05 10:10:00,440.31,440.9,440.16,440.54,15433.0,420.4335,420.9968,420.2902,420.6531,15433.0
2021-08-05 10:20:00,440.77,441.57,440.62,441.57,41674.0,420.8727,421.6366,420.7295,421.6366,41674.0
2021-08-05 10:30:00,441.71,442.19,441.37,442.04,36280.0,421.7703,422.2286,421.4456,422.0854,36280.0
2021-08-05 10:40:00,442.0,442.58,441.97,442.29,21710.0,422.0472,422.601,422.0185,422.3241,21710.0
2021-08-05 10:50:00,442.27,442.4,441.16,441.25,18926.0,422.305,422.4291,421.2451,421.331,18926.0
2021-08-05 11:00:00,441.27,441.56,440.72,440.83,20410.0,421.3501,421.6271,420.825,420.93,20410.0
2021-08-05 11:10:00,440.78,440.78,439.77,440.17,19754.0,420.8823,420.8823,419.9179,420.2998,19754.0
2021-08-05 11:20:00,440.19,440.41,439.87,440.38,9670.0,420.3189,420.529,420.0133,420.5003,9670.0
2021-08-05 11:30:00,440.4,441.13,440.32,441.07,18169.0,420.5194,421.2165,420.443,421.1592,18169.0
2021-08-05 11:40:00,441.01,441.86,440.97,441.55,15816.0,421.1019,421.9135,421.0637,421.6175,15816.0
2021-08-05 11:50:00,441.54,442.32,441.21,442.17,21882.0,421.608,422.3527,421.2929,422.2095,21882.0
2021-08-05 12:00:00,442.14,442.38,441.61,442.11,27589.0,422.1809,422.41,421.6748,422.1522,27589.0
2021-08-05 12:10:00,442.11,442.11,441.48,441.55,15993.0,422.1522,422.1522,421.5507,421.6175,15993.0
2021-08-05 12:20:00,441.49,442.23,441.48,442.23,19324.0,421.5602,422.2668,421.5507,422.2668,19324.0
2021-08-05 12:30:00,442.24,442.69,442.19,442.62,20717.0,422.2764,422.706,422.2286,422.6392,20717.0
2021-08-05 12:40:00,442.6,442.61,441.89,441.94,7499.0,422.6201,422.6297,421.9422,421.9899,7499.0
2021-08-05 12:50:00,441.88,442.13,441.87,441.93,9299.0,421.9326,422.1713,421.9231,421.9803,9299.0
2021-08-05 13:00:00,441.93,441.96,441.43,441.55,4345.0,421.9803,422.009,421.5029,421.6175,4345.0
2021-08-05 13:10:00,441.62,441.77,441.51,441.58,5126.0,421.6843,421.8276,421.5793,421.6461,5126.0
2021-08-05 13:20:00,441.56,441.83,441.56,441.65,3870.0,421.6271,421.8849,421.6271,421.713,3870.0
2021-08-05 13:30:00,441.65,441.94,441.45,441.67,8602.0,421.713,421.9899,421.522,421.7321,8602.0
2021-08-05 13:40:00,441.72,441.76,441.55,441.58,3573.0,421.7798,421.818,421.6175,421.6461,3573.0
2021-08-05 13:50:00,441.52,442.03,441.5,441.99,10449.0,421.5889,422.0758,421.5698,422.0376,10449.0
2021-08-05 14:00:00,442.0,442.38,441.84,442.26,12365.0,422.0472,422.41,421.8944,422.2955,12365.0
2021-08-05 14:10:00,442.24,442.45,441.99,442.4,7142.0,422.2764,422.4769,422.0376,422.4291,7142.0
2021-08-05 14:20:00,442.33,442.75,442.18,442.55,22204.0,422.3623,422.7633,422.2191,422.5724,22204.0
2021-08-05 14:30:00,442.47,442.56,442.19,442.39,22742.0,422.496,422.5819,422.2286,422.4196,22742.0
2021-08-05 14:40:00,442.38,442.42,442.12,442.27,7846.0,422.41,422.4482,422.1618,422.305,7846.0
2021-08-05 14:50:00,442.2,442.4,441.99,442.23,9540.0,422.2382,422.4291,422.0376,422.2668,9540.0
2021-08-05 15:00:00,442.23,442.7,442.2,442.26,10086.0,422.2668,422.7156,422.2382,422.2955,10086.0
2021-08-05 15:10:00,442.22,442.53,442.13,442.48,13051.0,422.2573,422.5533,422.1713,422.5055,13051.0
2021-08-05 15:20:00,442.43,442.52,442.04,442.49,8430.0,422.4578,422.5437,422.0854,422.5151,8430.0
2021-08-05 15:30:00,442.52,443.5,442.52,443.45,45955.0,422.5437,423.4795,422.5437,423.4317,45955.0
2021-08-05 15:40:00,443.31,443.33,442.96,443.09,21221.0,423.2981,423.3171,422.9639,423.088,21221.0
2021-08-05 15:50:00,443.11,443.41,442.7,443.41,79250.0,423.1071,423.3935,422.7156,423.3935,79250.0
2021-08-06 09:30:00,442.73,443.46,441.8,441.89,54814.0,422.7442,423.4413,421.8562,421.9422,54814.0
2021-08-06 09:40:00,441.78,442.39,441.07,441.07,19870.0,421.8371,422.4196,421.1592,421.1592,19870.0
2021-08-06 09:50:00,441.04,441.47,440.55,440.71,29827.0,421.1305,421.5411,420.6626,420.8154,29827.0
2021-08-06 10:00:00,440.84,441.9,440.43,441.9,33134.0,420.9396,421.9517,420.5481,421.9517,33134.0
2021-08-06 10:10:00,441.97,442.16,440.41,440.82,23532.0,422.0185,422.2,420.529,420.9205,23532.0
2021-08-06 10:20:00,440.7,441.84,440.01,441.37,15081.0,420.8059,421.8944,420.147,421.4456,15081.0
2021-08-06 10:30:00,441.61,441.61,440.74,440.97,10416.0,421.6748,421.6748,420.8441,421.0637,10416.0
2021-08-06 10:40:00,440.92,441.02,440.0,440.07,17226.0,421.0159,421.1114,420.1375,420.2043,17226.0
2021-08-06 10:50:00,440.17,440.67,439.72,440.45,23537.0,420.2998,420.7772,419.8701,420.5672,23537.0
2021-08-06 11:00:00,440.5,440.88,440.1,440.28,15831.0,420.6149,420.9777,420.233,420.4048,15831.0
2021-08-06 11:10:00,440.28,440.46,439.11,439.82,24554.0,420.4048,420.5767,419.2876,419.9656,24554.0
2021-08-06 11:20:00,439.71,439.81,438.9,439.55,19936.0,419.8606,419.956,419.0871,419.7078,19936.0
2021-08-06 11:30:00,439.57,440.06,439.51,439.83,12322.0,419.7269,420.1948,419.6696,419.9751,12322.0
2021-08-06 11:40:00,439.83,440.11,439.37,439.92,12597.0,419.9751,420.2425,419.5359,420.0611,12597.0
2021-08-06 11:50:00,439.86,440.29,439.55,440.22,11256.0,420.0038,420.4144,419.7078,420.3475,11256.0
2021-08-06 12:00:00,440.33,440.79,440.21,440.25,25405.0,420.4526,420.8918,420.338,420.3762,25405.0
2021-08-06 12:10:00,440.04,440.15,439.45,439.47,10839.0,420.1757,420.2807,419.6123,419.6314,10839.0
2021-08-06 12:20:00,439.62,440.29,439.28,440.09,13701.0,419.7746,420.4144,419.45,420.2234,13701.0
2021-08-06 12:30:00,440.21,440.98,440.15,440.3,14212.0,420.338,421.0732,420.2807,420.4239,14212.0
2021-08-06 12:40:00,440.11,440.42,439.95,440.35,6016.0,420.2425,420.5385,420.0897,420.4717,6016.0
2021-08-06 12:50:00,440.28,441.08,440.23,441.08,7691.0,420.4048,421.1687,420.3571,421.1687,7691.0
2021-08-06 13:00:00,441.08,441.22,440.79,441.14,11562.0,421.1687,421.3024,420.8918,421.226,11562.0
2021-08-06 13:10:00,441.16,442.22,441.15,442.22,26950.0,421.2451,422.2573,421.2356,422.2573,26950.0
2021-08-06 13:20:00,442.19,442.47,442.09,442.46,14924.0,422.2286,422.496,422.1331,422.4864,14924.0
2021-08-06 13:30:00,442.46,442.67,442.09,442.67,10792.0,422.4864,422.6869,422.1331,422.6869,10792.0
2021-08-06 13:40:00,442.61,443.01,442.5,442.66,18840.0,422.6297,423.0116,422.5246,422.6774,18840.0
2021-08-06 13:50:00,442.66,442.76,441.86,442.02,11507.0,422.6774,422.7729,421.9135,422.0663,11507.0
2021-08-06 14:00:00,442.02,442.32,441.58,441.8,7961.0,422.0663,422.3527,421.6461,421.8562,7961.0
2021-08-06 14:10:00,441.85,441.86,441.51,441.65,6978.0,421.904,421.9135,421.5793,421.713,6978.0
2021-08-06 14:20:00,441.64,442.1,441.44,442.05,8084.0,421.7034,422.1427,421.5125,422.0949,8084.0
2021-08-06 14:30:00,442.12,442.23,441.9,442.05,19370.0,422.1618,422.2668,421.9517,422.0949,19370.0
2021-08-06 14:40:00,441.98,442.04,441.74,441.79,14740.0,422.0281,422.0854,421.7989,421.8467,14740.0
2021-08-06 14:50:00,441.77,441.83,441.0,441.42,19469.0,421.8276,421.8849,421.0923,421.4934,19469.0
2021-08-06 15:00:00,441.48,441.6,441.12,441.18,5114.0,421.5507,421.6652,421.2069,421.2642,5114.0
2021-08-06 15:10:00,441.33,441.44,440.89,440.92,13908.0,421.4074,421.5125,420.9873,421.0159,13908.0
2021-08-06 15:20:00,440.95,441.03,439.74,439.93,46001.0,421.0446,421.121,419.8892,420.0706,46001.0
2021-08-06 15:30:00,439.89,440.4,439.64,439.64,31864.0,420.0324,420.5194,419.7937,419.7937,31864.0
2021-08-06 15:40:00,439.71,439.99,439.45,439.96,25382.0,419.8606,420.1279,419.6123,420.0993,25382.0
2021-08-06 15:50:00,439.8,440.02,439.19,439.63,109830.0,419.9465,420.1566,419.364,419.7842,109830.0
2021-08-09 09:30:00,440.65,442.06,440.04,441.24,46784.0,420.7581,422.1045,420.1757,421.3215,46784.0
2021-08-09 09:40:00,441.51,441.61,439.31,440.65,37167.0,421.5793,421.6748,419.4786,420.7581,37167.0
2021-08-09 09:50:00,440.66,441.47,440.37,441.01,33718.0,420.7677,421.5411,420.4908,421.1019,33718.0
2021-08-09 10:00:00,440.88,441.66,440.56,441.65,23140.0,420.9777,421.7225,420.6722,421.713,23140.0
2021-08-09 10:10:00,441.73,442.48,441.49,442.01,36945.0,421.7894,422.5055,421.5602,422.0567,36945.0
2021-08-09 10:20:00,441.97,442.39,441.63,441.91,30406.0,422.0185,422.4196,421.6939,421.9613,30406.0
2021-08-09 10:30:00,441.98,442.78,441.8,442.61,19944.0,422.0281,422.792,421.8562,422.6297,19944.0
2021-08-09 10:40:00,442.62,442.77,442.21,442.29,16989.0,422.6392,422.7824,422.2477,422.3241,16989.0
2021-08-09 10:50:00,442.38,442.57,441.7,441.99,16543.0,422.41,422.5915,421.7607,422.0376,16543.0
2021-08-09 11:00:00,441.91,441.99,441.35,441.83,24343.0,421.9613,422.0376,421.4265,421.8849,24343.0
2021-08-09 11:10:00,441.9,442.23,441.61,442.14,16373.0,421.9517,422.2668,421.6748,422.1809,16373.0
2021-08-09 11:20:00,442.19,442.19,441.61,442.09,17592.0,422.2286,422.2286,421.6748,422.1331,17592.0
2021-08-09 11:30:00,442.11,442.18,441.67,441.79,13448.0,422.1522,422.2191,421.7321,421.8467,13448.0
2021-08-09 11:40:00,441.8,441.97,441.31,441.31,8915.0,421.8562,422.0185,421.3883,421.3883,8915.0
2021-08-09 11:50:00,441.35,441.42,440.47,440.77,19345.0,421.4265,421.4934,420.5863,420.8727,19345.0
2021-08-09 12:00:00,440.86,441.1,440.27,440.27,12012.0,420.9587,421.1878,420.3953,420.3953,12012.0
2021-08-09 12:10:00,440.42,440.68,440.25,440.25,9543.0,420.5385,420.7868,420.3762,420.3762,9543.0
2021-08-09 12:20:00,440.21,440.56,439.89,439.94,14994.0,420.338,420.6722,420.0324,420.0802,14994.0
2021-08-09 12:30:00,440.0,440.21,439.78,440.05,8677.0,420.1375,420.338,419.9274,420.1852,8677.0
2021-08-09 12:40:00,440.1,440.56,440.1,440.55,6379.0,420.233,420.6722,420.233,420.6626,6379.0
2021-08-09 12:50:00,440.44,440.48,440.11,440.17,7576.0,420.5576,420.5958,420.2425,420.2998,7576.0
2021-08-09 13:00:00,440.17,440.25,439.72,439.72,12524.0,420.2998,420.3762,419.8701,419.8701,12524.0
2021-08-09 13:10:00,439.76,440.32,439.76,440.11,12285.0,419.9083,420.443,419.9083,420.2425,12285.0
2021-08-09 13:20:00,440.11,440.24,440.07,440.14,4022.0,420.2425,420.3666,420.2043,420.2712,4022.0
2021-08-09 13:30:00,440.13,440.32,440.01,440.01,5243.0,420.2616,420.443,420.147,420.147,5243.0
2021-08-09 13:40:00,440.01,440.08,439.75,439.88,9489.0,420.147,420.2139,419.8988,420.0229,9489.0
2021-08-09 13:50:00,439.83,439.86,439.68,439.75,4002.0,419.9751,420.0038,419.8319,419.8988,4002.0
2021-08-09 14:00:00,439.84,440.1,439.8,439.94,7804.0,419.9847,420.233,419.9465,420.0802,7804.0
2021-08-09 14:10:00,439.88,439.93,439.77,439.8,6513.0,420.0229,420.0706,419.9179,419.9465,6513.0
2021-08-09 14:20:00,439.77,439.93,439.65,439.87,8601.0,419.9179,420.0706,419.8033,420.0133,8601.0
2021-08-09 14:30:00,439.88,440.08,439.62,439.7,9853.0,420.0229,420.2139,419.7746,419.851,9853.0
2021-08-09 14:40:00,439.63,439.83,439.37,439.72,10561.0,419.7842,419.9751,419.5359,419.8701,10561.0
2021-08-09 14:50:00,439.72,439.95,439.66,439.81,6199.0,419.8701,420.0897,419.8128,419.956,6199.0
2021-08-09 15:00:00,439.85,439.95,439.61,439.92,5263.0,419.9942,420.0897,419.7651,420.0611,5263.0
2021-08-09 15:10:00,439.93,439.93,439.54,439.69,7355.0,420.0706,420.0706,419.6982,419.8415,7355.0
2021-08-09 15:20:00,439.75,440.18,439.75,440.04,9331.0,419.8988,420.3093,419.8988,420.1757,9331.0
2021-08-09 15:30:00,440.04,440.62,439.89,440.24,25857.0,420.1757,420.7295,420.0324,420.3666,25857.0
2021-08-09 15:40:00,440.24,440.54,439.94,440.25,19396.0,420.3666,420.6531,420.0802,420.3762,19396.0
2021-08-09 15:50:00,440.21,440.83,440.14,440.48,72181.0,420.338,420.93,420.2712,420.5958,72181.0
2021-08-10 09:30:00,440.66,443.0,440.66,442.0,66384.0,420.7677,423.002,420.7677,422.0472,66384.0
2021-08-10 09:40:00,442.26,443.25,441.89,442.46,20301.0,422.2955,423.2408,421.9422,422.4864,20301.0
2021-08-10 09:50:00,442.66,443.8,442.2,443.49,28102.0,422.6774,423.7659,422.2382,423.4699,28102.0
2021-08-10 10:00:00,443.25,443.61,442.34,442.48,19039.0,423.2408,423.5845,422.3718,422.5055,19039.0
2021-08-10 10:10:00,442.46,443.12,442.12,442.55,16598.0,422.4864,423.1166,422.1618,422.5724,16598.0
2021-08-10 10:20:00,442.85,443.58,442.59,443.51,17603.0,422.8588,423.5559,422.6106,423.489,17603.0
2021-08-10 10:30:00,443.45,443.8,442.96,443.56,21734.0,423.4317,423.7659,422.9639,423.5368,21734.0
2021-08-10 10:40:00,443.44,443.44,442.22,442.25,19986.0,423.4222,423.4222,422.2573,422.2859,19986.0
2021-08-10 10:50:00,442.14,442.83,441.87,442.75,16907.0,422.1809,422.8397,421.9231,422.7633,16907.0
2021-08-10 11:00:00,442.69,442.75,441.83,441.97,13719.0,422.706,422.7633,421.8849,422.0185,13719.0
2021-08-10 11:10:00,441.89,442.44,441.03,441.21,23367.0,421.9422,422.4673,421.121,421.2929,23367.0
2021-08-10 11:20:00,441.28,442.11,441.27,441.64,9197.0,421.3597,422.1522,421.3501,421.7034,9197.0
2021-08-10 11:30:00,441.59,441.76,441.4,441.45,17359.0,421.6557,421.818,421.4743,421.522,17359.0
2021-08-10 11:40:00,441.5,441.51,441.08,441.29,8149.0,421.5698,421.5793,421.1687,421.3692,8149.0
2021-08-10 11:50:00,441.55,441.88,441.3,441.61,17920.0,421.6175,421.9326,421.3788,421.6748,17920.0
2021-08-10 12:00:00,441.57,441.57,440.9,440.98,10052.0,421.6366,421.6366,420.9968,421.0732,10052.0
2021-08-10 12:10:00,440.98,441.78,440.98,441.72,12459.0,421.0732,421.8371,421.0732,421.7798,12459.0
2021-08-10 12:20:00,441.77,442.06,441.69,442.0,11144.0,421.8276,422.1045,421.7512,422.0472,11144.0
2021-08-10 12:30:00,442.05,442.35,441.75,442.21,12680.0,422.0949,422.3814,421.8085,422.2477,12680.0
2021-08-10 12:40:00,442.16,442.78,442.16,442.74,14764.0,422.2,422.792,422.2,422.7538,14764.0
2021-08-10 12:50:00,442.78,442.83,442.56,442.78,14352.0,422.792,422.8397,422.5819,422.792,14352.0
2021-08-10 13:00:00,442.72,442.94,442.5,442.68,11261.0,422.7347,422.9448,422.5246,422.6965,11261.0
2021-08-10 13:10:00,442.63,442.81,442.34,442.46,8384.0,422.6487,422.8206,422.3718,422.4864,8384.0
2021-08-10 13:20:00,442.25,442.29,441.92,442.17,7636.0,422.2859,422.3241,421.9708,422.2095,7636.0
2021-08-10 13:30:00,442.22,442.84,442.15,442.83,9694.0,422.2573,422.8493,422.1904,422.8397,9694.0
2021-08-10 13:40:00,442.79,443.04,442.6,442.6,15930.0,422.8015,423.0402,422.6201,422.6201,15930.0
2021-08-10 13:50:00,442.5,442.84,442.33,442.34,10747.0,422.5246,422.8493,422.3623,422.3718,10747.0
2021-08-10 14:00:00,442.34,442.34,442.1,442.24,12989.0,422.3718,422.3718,422.1427,422.2764,12989.0
2021-08-10 14:10:00,442.24,442.37,441.93,442.23,10601.0,422.2764,422.4005,421.9803,422.2668,10601.0
2021-08-10 14:20:00,442.18,442.36,441.95,442.3,7619.0,422.2191,422.3909,421.9994,422.3336,7619.0
2021-08-10 14:30:00,442.35,442.59,442.23,442.54,12182.0,422.3814,422.6106,422.2668,422.5628,12182.0
2021-08-10 14:40:00,442.44,442.44,441.9,441.99,8172.0,422.4673,422.4673,421.9517,422.0376,8172.0
2021-08-10 14:50:00,441.97,442.08,441.62,441.99,7563.0,422.0185,422.1236,421.6843,422.0376,7563.0
2021-08-10 15:00:00,441.99,442.05,441.65,441.92,11770.0,422.0376,422.0949,421.713,421.9708,11770.0
2021-08-10 15:10:00,441.9,441.99,441.6,441.9,12332.0,421.9517,422.0376,421.6652,421.9517,12332.0
2021-08-10 15:20:00,441.92,442.38,441.82,442.04,21674.0,421.9708,422.41,421.8753,422.0854,21674.0
2021-08-10 15:30:00,442.03,442.35,441.97,442.18,23038.0,422.0758,422.3814,422.0185,422.2191,23038.0
2021-08-10 15:40:00,442.21,442.29,441.84,441.98,21639.0,422.2477,422.3241,421.8944,422.0281,21639.0
2021-08-10 15:50:00,441.93,443.06,441.92,443.04,101365.0,421.9803,423.0593,421.9708,423.0402,101365.0
2021-08-11 09:30:00,445.5,445.77,443.7,444.42,124383.0,425.3892,425.647,423.6704,424.3579,124383.0
2021-08-11 09:40:00,444.41,446.24,443.86,445.58,66676.0,424.3484,426.0958,423.8232,425.4656,66676.0
2021-08-11 09:50:00,445.45,446.91,445.25,446.01,48144.0,425.3414,426.7355,425.1505,425.8762,48144.0
2021-08-11 10:00:00,446.25,447.86,446.19,447.64,39598.0,426.1053,427.6427,426.048,427.4326,39598.0
2021-08-11 10:10:00,447.61,448.0,446.56,447.04,36183.0,427.4039,427.7763,426.4013,426.8597,36183.0
2021-08-11 10:20:00,446.86,447.29,446.25,446.51,56534.0,426.6878,427.0984,426.1053,426.3536,56534.0
2021-08-11 10:30:00,446.57,446.91,445.49,445.49,44477.0,426.4109,426.7355,425.3796,425.3796,44477.0
2021-08-11 10:40:00,445.57,447.38,445.49,447.26,24176.0,425.456,427.1843,425.3796,427.0697,24176.0
2021-08-11 10:50:00,447.12,447.99,446.76,447.07,32944.0,426.9361,427.7668,426.5923,426.8883,32944.0
2021-08-11 11:00:00,447.02,447.69,446.58,447.55,26735.0,426.8406,427.4803,426.4204,427.3466,26735.0
2021-08-11 11:10:00,447.65,447.74,446.92,447.37,35049.0,427.4421,427.5281,426.7451,427.1748,35049.0
2021-08-11 11:20:00,447.4,447.63,446.69,446.79,24189.0,427.2034,427.423,426.5255,426.621,24189.0
2021-08-11 11:30:00,446.79,447.13,446.19,446.6,14513.0,426.621,426.9456,426.048,426.4395,14513.0
2021-08-11 11:40:00,446.63,446.63,446.17,446.42,9637.0,426.4682,426.4682,426.0289,426.2677,9637.0
2021-08-11 11:50:00,446.55,446.96,446.04,446.6,24972.0,426.3918,426.7833,425.9048,426.4395,24972.0
2021-08-11 12:00:00,446.62,447.24,446.08,446.67,44188.0,426.4586,427.0506,425.943,426.5064,44188.0
2021-08-11 12:10:00,446.64,446.64,445.06,445.23,28966.0,426.4777,426.4777,424.9691,425.1314,28966.0
2021-08-11 12:20:00,445.28,445.3,444.33,444.34,36679.0,425.1791,425.1982,424.272,424.2816,36679.0
2021-08-11 12:30:00,444.34,444.4,443.16,443.2,15956.0,424.2816,424.3388,423.1548,423.193,15956.0
2021-08-11 12:40:00,443.28,443.49,442.5,442.73,19961.0,423.2694,423.4699,422.5246,422.7442,19961.0
2021-08-11 12:50:00,442.63,442.71,442.16,442.43,17462.0,422.6487,422.7251,422.2,422.4578,17462.0
2021-08-11 13:00:00,442.37,443.1,442.2,443.04,17370.0,422.4005,423.0975,422.2382,423.0402,17370.0
2021-08-11 13:10:00,443.05,443.21,442.5,442.52,15632.0,423.0498,423.2026,422.5246,422.5437,15632.0
2021-08-11 13:20:00,442.53,442.87,441.87,441.87,17899.0,422.5533,422.8779,421.9231,421.9231,17899.0
2021-08-11 13:30:00,441.87,442.53,441.8,442.53,11377.0,421.9231,422.5533,421.8562,422.5533,11377.0
2021-08-11 13:40:00,442.4,443.07,442.17,442.96,14336.0,422.4291,423.0689,422.2095,422.9639,14336.0
2021-08-11 13:50:00,443.01,443.46,442.88,443.42,6613.0,423.0116,423.4413,422.8875,423.4031,6613.0
2021-08-11 14:00:00,443.39,443.6,443.14,443.49,18163.0,423.3744,423.575,423.1357,423.4699,18163.0
2021-08-11 14:10:00,443.47,443.83,443.33,443.39,11564.0,423.4508,423.7946,423.3171,423.3744,11564.0
2021-08-11 14:20:00,443.35,443.41,442.85,443.05,11742.0,423.3362,423.3935,422.8588,423.0498,11742.0
2021-08-11 14:30:00,443.02,443.55,443.02,443.38,12029.0,423.0211,423.5272,423.0211,423.3649,12029.0
2021-08-11 14:40:00,443.4,443.77,443.38,443.77,10260.0,423.384,423.7373,423.3649,423.7373,10260.0
2021-08-11 14:50:00,443.77,443.78,443.39,443.78,14748.0,423.7373,423.7468,423.3744,423.7468,14748.0
2021-08-11 15:00:00,443.78,444.22,443.78,444.22,17705.0,423.7468,424.167,423.7468,424.167,17705.0
2021-08-11 15:10:00,444.15,444.15,443.69,443.91,9327.0,424.1001,424.1001,423.6609,423.871,9327.0
2021-08-11 15:20:00,443.88,444.25,443.84,443.98,9900.0,423.8423,424.1956,423.8041,423.9378,9900.0
2021-08-11 15:30:00,444.0,444.78,443.6,443.82,34788.0,423.9569,424.7017,423.575,423.785,34788.0
2021-08-11 15:40:00,443.9,443.9,443.23,443.73,23449.0,423.8614,423.8614,423.2217,423.6991,23449.0
2021-08-11 15:50:00,443.73,444.93,443.27,444.31,151434.0,423.6991,424.8449,423.2599,424.2529,151434.0
2021-08-12 09:30:00,443.0,444.45,442.25,444.23,36707.0,423.002,424.3866,422.2859,424.1765,36707.0
2021-08-12 09:40:00,444.17,445.0,443.57,444.99,23612.0,424.1192,424.9118,423.5463,424.9022,23612.0
2021-08-12 09:50:00,445.01,446.17,444.67,444.94,21472.0,424.9213,426.0289,424.5967,424.8545,21472.0
2021-08-12 10:00:00,444.86,444.92,443.7,444.52,18816.0,424.7781,424.8354,423.6704,424.4534,18816.0
2021-08-12 10:10:00,444.43,445.39,444.42,445.03,18455.0,424.3675,425.2842,424.3579,424.9404,18455.0
2021-08-12 10:20:00,444.91,445.72,444.26,445.72,21486.0,424.8258,425.5993,424.2052,425.5993,21486.0
2021-08-12 10:30:00,445.5,445.89,445.11,445.7,17074.0,425.3892,425.7616,425.0168,425.5802,17074.0
2021-08-12 10:40:00,445.69,445.7,444.74,445.03,12841.0,425.5706,425.5802,424.6635,424.9404,12841.0
2021-08-12 10:50:00,445.04,445.56,445.04,445.43,9173.0,424.95,425.4465,424.95,425.3224,9173.0
2021-08-12 11:00:00,445.25,445.35,444.97,445.18,16227.0,425.1505,425.246,424.8831,425.0836,16227.0
2021-08-12 11:10:00,445.08,445.3,444.8,445.27,13754.0,424.9882,425.1982,424.7208,425.1696,13754.0
2021-08-12 11:20:00,445.23,445.36,444.65,444.86,12249.0,425.1314,425.2555,424.5776,424.7781,12249.0
2021-08-12 11:30:00,444.91,445.31,444.66,445.04,14386.0,424.8258,425.2078,424.5871,424.95,14386.0
2021-08-12 11:40:00,445.13,445.26,444.92,445.01,12143.0,425.0359,425.16,424.8354,424.9213,12143.0
2021-08-12 11:50:00,445.13,445.28,444.69,444.85,9719.0,425.0359,425.1791,424.6158,424.7685,9719.0
2021-08-12 12:00:00,444.82,445.08,444.7,445.02,13929.0,424.7399,424.9882,424.6253,424.9309,13929.0
2021-08-12 12:10:00,445.02,445.18,444.83,444.91,11429.0,424.9309,425.0836,424.7494,424.8258,11429.0
2021-08-12 12:20:00,444.88,445.25,444.7,445.25,8588.0,424.7972,425.1505,424.6253,425.1505,8588.0
2021-08-12 12:30:00,445.31,445.75,445.3,445.64,11993.0,425.2078,425.6279,425.1982,425.5229,11993.0
2021-08-12 12:40:00,445.52,445.69,444.95,444.95,9415.0,425.4083,425.5706,424.864,424.864,9415.0
2021-08-12 12:50:00,444.9,445.34,444.87,445.11,9414.0,424.8163,425.2364,424.7876,425.0168,9414.0
2021-08-12 13:00:00,445.07,445.46,445.07,445.34,6837.0,424.9786,425.351,424.9786,425.2364,6837.0
2021-08-12 13:10:00,445.33,446.0,445.28,445.89,11773.0,425.2269,425.8666,425.1791,425.7616,11773.0
2021-08-12 13:20:00,445.82,446.23,445.7,445.75,18410.0,425.6947,426.0862,425.5802,425.6279,18410.0
2021-08-12 13:30:00,445.81,446.19,445.8,446.07,10988.0,425.6852,426.048,425.6756,425.9335,10988.0
2021-08-12 13:40:00,446.2,446.28,445.86,445.91,12522.0,426.0576,426.134,425.7329,425.7807,12522.0
2021-08-12 13:50:00,445.85,446.5,445.85,446.19,10499.0,425.7234,426.344,425.7234,426.048,10499.0
2021-08-12 14:00:00,446.18,446.45,446.11,446.21,9437.0,426.0385,426.2963,425.9717,426.0671,9437.0
2021-08-12 14:10:00,446.1,446.3,445.66,446.2,13414.0,425.9621,426.1531,425.542,426.0576,13414.0
2021-08-12 14:20:00,446.38,446.54,446.19,446.31,12934.0,426.2295,426.3822,426.048,426.1626,12934.0
2021-08-12 14:30:00,446.4,446.62,446.29,446.51,17127.0,426.2486,426.4586,426.1435,426.3536,17127.0
2021-08-12 14:40:00,446.45,446.63,446.26,446.45,12673.0,426.2963,426.4682,426.1149,426.2963,12673.0
2021-08-12 14:50:00,446.42,446.42,446.07,446.22,8348.0,426.2677,426.2677,425.9335,426.0767,8348.0
2021-08-12 15:00:00,446.33,446.33,445.86,445.93,5983.0,426.1817,426.1817,425.7329,425.7998,5983.0
2021-08-12 15:10:00,445.88,445.92,445.73,445.9,10061.0,425.752,425.7902,425.6088,425.7711,10061.0
2021-08-12 15:20:00,445.85,445.99,445.67,445.73,9091.0,425.7234,425.8571,425.5515,425.6088,9091.0
2021-08-12 15:30:00,445.78,446.23,445.71,446.09,8390.0,425.6566,426.0862,425.5897,425.9526,8390.0
2021-08-12 15:40:00,446.15,446.19,445.26,445.45,18192.0,426.0098,426.048,425.16,425.3414,18192.0
2021-08-12 15:50:00,445.54,445.7,445.06,445.42,71672.0,425.4274,425.5802,424.9691,425.3128,71672.0
2021-08-13 09:30:00,445.98,446.29,444.54,446.05,64611.0,425.8475,426.1435,424.4725,425.9144,64611.0
2021-08-13 09:40:00,446.1,446.53,445.72,446.53,28741.0,425.9621,426.3727,425.5993,426.3727,28741.0
2021-08-13 09:50:00,446.48,447.39,446.48,447.16,19671.0,426.325,427.1939,426.325,426.9743,19671.0
2021-08-13 10:00:00,447.13,447.72,446.88,447.27,20343.0,426.9456,427.509,426.7069,427.0793,20343.0
2021-08-13 10:10:00,447.33,447.33,445.88,445.88,19753.0,427.1366,427.1366,425.752,425.752,19753.0
2021-08-13 10:20:00,446.04,447.31,445.91,447.0,33084.0,425.9048,427.1175,425.7807,426.8215,33084.0
2021-08-13 10:30:00,447.0,447.5,447.0,447.5,12088.0,426.8215,427.2989,426.8215,427.2989,12088.0
2021-08-13 10:40:00,447.51,448.36,447.51,447.79,38007.0,427.3085,428.1201,427.3085,427.5758,38007.0
2021-08-13 10:50:00,447.77,448.06,447.44,447.62,20399.0,427.5567,427.8336,427.2416,427.4135,20399.0
2021-08-13 11:00:00,447.63,447.63,446.4,446.54,27619.0,427.423,427.423,426.2486,426.3822,27619.0
2021-08-13 11:10:00,446.64,446.81,446.42,446.55,8866.0,426.4777,426.6401,426.2677,426.3918,8866.0
2021-08-13 11:20:00,446.48,446.99,446.0,446.3,14172.0,426.325,426.8119,425.8666,426.1531,14172.0
2021-08-13 11:30:00,446.28,446.39,445.88,446.29,10630.0,426.134,426.239,425.752,426.1435,10630.0
2021-08-13 11:40:00,446.39,446.61,445.91,445.96,8696.0,426.239,426.4491,425.7807,425.8284,8696.0
2021-08-13 11:50:00,446.05,446.61,446.05,446.61,7788.0,425.9144,426.4491,425.9144,426.4491,7788.0
2021-08-13 12:00:00,446.68,446.68,446.07,446.55,6608.0,426.5159,426.5159,425.9335,426.3918,6608.0
2021-08-13 12:10:00,446.56,446.92,446.52,446.57,8259.0,426.4013,426.7451,426.3631,426.4109,8259.0
2021-08-13 12:20:00,446.71,447.19,446.66,447.04,9490.0,426.5446,427.0029,426.4968,426.8597,9490.0
2021-08-13 12:30:00,447.08,447.11,446.64,446.81,11570.0,426.8979,426.9265,426.4777,426.6401,11570.0
2021-08-13 12:40:00,446.76,446.79,445.85,445.85,11912.0,426.5923,426.621,425.7234,425.7234,11912.0
2021-08-13 12:50:00,445.85,446.64,445.75,446.59,11260.0,425.7234,426.4777,425.6279,426.43,11260.0
2021-08-13 13:00:00,446.61,446.75,446.07,446.14,7758.0,426.4491,426.5828,425.9335,426.0003,7758.0
2021-08-13 13:10:00,446.11,446.34,445.87,446.34,7153.0,425.9717,426.1913,425.7425,426.1913,7153.0
2021-08-13 13:20:00,446.36,446.54,446.08,446.08,8559.0,426.2104,426.3822,425.943,425.943,8559.0
2021-08-13 13:30:00,446.09,446.43,446.07,446.37,6897.0,425.9526,426.2772,425.9335,426.2199,6897.0
2021-08-13 13:40:00,446.38,446.83,446.36,446.74,5251.0,426.2295,426.6592,426.2104,426.5732,5251.0
2021-08-13 13:50:00,446.82,446.99,446.64,446.94,6886.0,426.6496,426.8119,426.4777,426.7642,6886.0
2021-08-13 14:00:00,446.95,447.1,446.74,446.93,10426.0,426.7737,426.917,426.5732,426.7546,10426.0
2021-08-13 14:10:00,446.92,447.02,446.8,446.97,9648.0,426.7451,426.8406,426.6305,426.7928,9648.0
2021-08-13 14:20:00,447.04,447.14,446.79,446.93,9164.0,426.8597,426.9552,426.621,426.7546,9164.0
2021-08-13 14:30:00,446.91,447.15,446.73,446.73,8373.0,426.7355,426.9647,426.5637,426.5637,8373.0
2021-08-13 14:40:00,446.77,447.22,446.67,447.05,9507.0,426.6019,427.0315,426.5064,426.8692,9507.0
2021-08-13 14:50:00,447.05,447.11,446.89,446.89,9843.0,426.8692,426.9265,426.7164,426.7164,9843.0
2021-08-13 15:00:00,446.94,447.45,446.94,447.31,7159.0,426.7642,427.2512,426.7642,427.1175,7159.0
2021-08-13 15:10:00,447.36,447.66,447.19,447.22,12126.0,427.1652,427.4517,427.0029,427.0315,12126.0
2021-08-13 15:20:00,447.18,447.41,447.12,447.23,10602.0,426.9934,427.213,426.9361,427.0411,10602.0
2021-08-13 15:30:00,447.28,447.64,447.07,447.5,22232.0,427.0888,427.4326,426.8883,427.2989,22232.0
2021-08-13 15:40:00,447.48,447.65,447.16,447.63,22192.0,427.2798,427.4421,426.9743,427.423,22192.0
2021-08-13 15:50:00,447.77,448.0,447.4,447.82,72657.0,427.5567,427.7763,427.2034,427.6045,72657.0
2021-08-16 09:30:00,448.0,449.71,447.7,448.27,56845.0,427.7763,429.4091,427.4899,428.0341,56845.0
2021-08-16 09:40:00,448.1,449.23,447.38,447.38,31327.0,427.8718,428.9508,427.1843,427.1843,31327.0
2021-08-16 09:50:00,447.25,449.83,447.05,449.32,50802.0,427.0602,429.5237,426.8692,429.0367,50802.0
2021-08-16 10:00:00,449.24,449.94,449.02,449.77,17652.0,428.9604,429.6288,428.7503,429.4664,17652.0
2021-08-16 10:10:00,449.85,451.16,449.49,450.75,31258.0,429.5428,430.7937,429.1991,430.4022,31258.0
2021-08-16 10:20:00,450.68,451.2,450.21,450.53,27061.0,430.3354,430.8319,429.8866,430.1921,27061.0
2021-08-16 10:30:00,450.74,451.16,449.97,450.09,26153.0,430.3926,430.7937,429.6574,429.772,26153.0
2021-08-16 10:40:00,449.9,450.41,449.86,450.32,13980.0,429.5906,430.0775,429.5524,429.9916,13980.0
2021-08-16 10:50:00,450.25,451.35,449.99,451.27,35528.0,429.9248,430.9751,429.6765,430.8987,35528.0
2021-08-16 11:00:00,451.34,451.65,451.04,451.27,27289.0,430.9656,431.2616,430.6791,430.8987,27289.0
2021-08-16 11:10:00,451.13,451.15,450.37,450.6,11164.0,430.765,430.7841,430.0393,430.259,11164.0
2021-08-16 11:20:00,450.69,451.27,450.63,451.0,12847.0,430.3449,430.8987,430.2876,430.6409,12847.0
2021-08-16 11:30:00,450.93,451.56,450.8,451.47,15689.0,430.5741,431.1756,430.4499,431.0897,15689.0
2021-08-16 11:40:00,451.57,451.82,451.27,451.49,19236.0,431.1852,431.4239,430.8987,431.1088,19236.0
2021-08-16 11:50:00,451.41,451.47,450.71,450.98,21686.0,431.0324,431.0897,430.364,430.6218,21686.0
2021-08-16 12:00:00,451.04,451.5,450.69,450.7,18296.0,430.6791,431.1183,430.3449,430.3545,18296.0
2021-08-16 12:10:00,450.67,451.25,450.65,451.17,9222.0,430.3258,430.8796,430.3067,430.8032,9222.0
2021-08-16 12:20:00,451.1,451.11,450.83,451.02,5226.0,430.7364,430.7459,430.4786,430.66,5226.0
2021-08-16 12:30:00,451.05,451.5,451.0,451.15,10740.0,430.6887,431.1183,430.6409,430.7841,10740.0
2021-08-16 12:40:00,451.21,451.81,451.16,451.54,4622.0,430.8414,431.4143,430.7937,431.1565,4622.0
2021-08-16 12:50:00,451.61,451.8,451.45,451.57,13115.0,431.2234,431.4048,431.0706,431.1852,13115.0
2021-08-16 13:00:00,451.57,451.78,451.39,451.78,10707.0,431.1852,431.3857,431.0133,431.3857,10707.0
2021-08-16 13:10:00,451.7,452.29,451.67,451.94,13882.0,431.3093,431.8727,431.2807,431.5385,13882.0
2021-08-16 13:20:00,451.93,452.33,451.87,452.16,11030.0,431.5289,431.9109,431.4716,431.7485,11030.0
2021-08-16 13:30:00,452.37,452.37,452.1,452.13,9956.0,431.9491,431.9491,431.6913,431.7199,9956.0
2021-08-16 13:40:00,451.9,451.9,451.38,451.4,8314.0,431.5003,431.5003,431.0038,431.0229,8314.0
2021-08-16 13:50:00,451.43,451.62,451.26,451.34,10067.0,431.0515,431.2329,430.8892,430.9656,10067.0
2021-08-16 14:00:00,451.41,451.56,451.2,451.43,4441.0,431.0324,431.1756,430.8319,431.0515,4441.0
2021-08-16 14:10:00,451.37,451.56,451.32,451.55,6716.0,430.9942,431.1756,430.9465,431.1661,6716.0
2021-08-16 14:20:00,451.59,451.86,451.5,451.73,27485.0,431.2043,431.4621,431.1183,431.338,27485.0
2021-08-16 14:30:00,451.74,452.35,451.66,452.28,18359.0,431.3475,431.93,431.2711,431.8631,18359.0
2021-08-16 14:40:00,452.29,452.29,451.91,451.92,8846.0,431.8727,431.8727,431.5098,431.5194,8846.0
2021-08-16 14:50:00,451.91,452.29,451.9,452.19,10373.0,431.5098,431.8727,431.5003,431.7772,10373.0
2021-08-16 15:00:00,452.21,452.3,452.02,452.11,20310.0,431.7963,431.8822,431.6149,431.7008,20310.0
2021-08-16 15:10:00,452.14,452.34,451.9,451.91,14785.0,431.7294,431.9204,431.5003,431.5098,14785.0
2021-08-16 15:20:00,451.83,452.25,451.83,452.23,12880.0,431.4334,431.8345,431.4334,431.8154,12880.0
2021-08-16 15:30:00,452.22,452.51,452.04,452.15,22709.0,431.8058,432.0827,431.634,431.739,22709.0
2021-08-16 15:40:00,452.23,452.84,452.16,452.74,23641.0,431.8154,432.3978,431.7485,432.3024,23641.0
2021-08-16 15:50:00,452.73,453.19,452.48,452.94,77615.0,432.2928,432.732,432.0541,432.4933,77615.0
2021-08-17 09:30:00,452.99,453.78,451.01,451.01,74670.0,432.5411,433.2954,430.6505,430.6505,74670.0
2021-08-17 09:40:00,451.01,452.02,450.6,452.02,41665.0,430.6505,431.6149,430.259,431.6149,41665.0
2021-08-17 09:50:00,451.88,452.1,450.85,451.12,31265.0,431.4812,431.6913,430.4977,430.7555,31265.0
2021-08-17 10:00:00,450.85,452.66,450.36,452.23,29595.0,430.4977,432.226,430.0298,431.8154,29595.0
2021-08-17 10:10:00,452.31,452.8,452.05,452.42,25952.0,431.8918,432.3597,431.6435,431.9968,25952.0
2021-08-17 10:20:00,452.26,452.26,451.34,451.57,26565.0,431.844,431.844,430.9656,431.1852,26565.0
2021-08-17 10:30:00,451.53,451.53,450.27,450.36,21651.0,431.147,431.147,429.9439,430.0298,21651.0
2021-08-17 10:40:00,450.43,451.07,449.73,450.54,30252.0,430.0966,430.7077,429.4282,430.2017,30252.0
2021-08-17 10:50:00,450.55,451.13,450.38,450.7,14227.0,430.2112,430.765,430.0489,430.3545,14227.0
2021-08-17 11:00:00,450.69,451.71,450.66,451.58,19963.0,430.3449,431.3189,430.3163,431.1947,19963.0
2021-08-17 11:10:00,451.64,452.7,451.42,452.64,23385.0,431.252,432.2642,431.0419,432.2069,23385.0
2021-08-17 11:20:00,452.57,452.66,451.73,452.17,18339.0,432.14,432.226,431.338,431.7581,18339.0
2021-08-17 11:30:00,451.94,452.2,451.76,451.94,16196.0,431.5385,431.7867,431.3666,431.5385,16196.0
2021-08-17 11:40:00,451.89,452.25,451.64,451.64,119909.0,431.4907,431.8345,431.252,431.252,119909.0
2021-08-17 11:50:00,451.49,451.82,451.0,451.22,18697.0,431.1088,431.4239,430.6409,430.851,18697.0
2021-08-17 12:00:00,451.15,451.15,449.96,450.12,36275.0,430.7841,430.7841,429.6479,429.8006,36275.0
2021-08-17 12:10:00,450.06,450.5,449.7,450.19,15851.0,429.7433,430.1635,429.3996,429.8675,15851.0
2021-08-17 12:20:00,450.24,450.89,450.12,450.82,17185.0,429.9152,430.5359,429.8006,430.469,17185.0
2021-08-17 12:30:00,450.8,450.83,450.54,450.76,25763.0,430.4499,430.4786,430.2017,430.4117,25763.0
2021-08-17 12:40:00,450.74,451.12,449.9,450.88,25762.0,430.3926,430.7555,429.5906,430.5263,25762.0
2021-08-17 12:50:00,450.81,452.04,450.75,452.03,46010.0,430.4595,431.634,430.4022,431.6244,46010.0
2021-08-17 13:00:00,452.09,452.5,451.72,451.9,11362.0,431.6817,432.0732,431.3284,431.5003,11362.0
2021-08-17 13:10:00,451.95,452.12,450.88,451.06,8341.0,431.548,431.7104,430.5263,430.6982,8341.0
2021-08-17 13:20:00,451.19,451.46,450.25,450.97,21995.0,430.8223,431.0801,429.9248,430.6123,21995.0
2021-08-17 13:30:00,450.95,450.95,450.13,450.31,11936.0,430.5932,430.5932,429.8102,429.9821,11936.0
2021-08-17 13:40:00,450.27,450.27,449.7,450.18,18241.0,429.9439,429.9439,429.3996,429.8579,18241.0
2021-08-17 13:50:00,450.28,451.06,450.27,450.92,18079.0,429.9534,430.6982,429.9439,430.5645,18079.0
2021-08-17 14:00:00,451.0,451.51,451.0,451.24,8456.0,430.6409,431.1279,430.6409,430.8701,8456.0
2021-08-17 14:10:00,451.24,451.5,451.12,451.12,7078.0,430.8701,431.1183,430.7555,430.7555,7078.0
2021-08-17 14:20:00,451.1,451.33,450.91,451.19,11480.0,430.7364,430.956,430.555,430.8223,11480.0
2021-08-17 14:30:00,451.13,451.42,450.7,450.86,10509.0,430.765,431.0419,430.3545,430.5072,10509.0
2021-08-17 14:40:00,450.93,451.41,450.74,451.15,12146.0,430.5741,431.0324,430.3926,430.7841,12146.0
2021-08-17 14:50:00,451.25,451.68,450.99,451.62,11786.0,430.8796,431.2902,430.6314,431.2329,11786.0
2021-08-17 15:00:00,451.62,452.09,451.61,451.97,10304.0,431.2329,431.6817,431.2234,431.5671,10304.0
2021-08-17 15:10:00,451.87,452.31,451.8,451.94,8283.0,431.4716,431.8918,431.4048,431.5385,8283.0
2021-08-17 15:20:00,452.0,452.39,451.71,451.75,14919.0,431.5958,431.9682,431.3189,431.3571,14919.0
2021-08-17 15:30:00,451.89,452.46,451.72,451.92,23759.0,431.4907,432.035,431.3284,431.5194,23759.0
2021-08-17 15:40:00,451.79,452.16,451.69,451.9,22556.0,431.3952,431.7485,431.2998,431.5003,22556.0
2021-08-17 15:50:00,451.95,452.56,451.66,452.36,94486.0,431.548,432.1305,431.2711,431.9395,94486.0
2021-08-18 09:30:00,450.82,453.14,450.67,452.72,57849.0,430.469,432.6843,430.3258,432.2833,57849.0
2021-08-18 09:40:00,452.75,455.24,452.44,454.6,63156.0,432.3119,434.6895,432.0159,434.0784,63156.0
2021-08-18 09:50:00,454.58,454.93,454.0,454.23,39843.0,434.0593,434.3935,433.5055,433.7251,39843.0
2021-08-18 10:00:00,454.25,454.9,453.52,454.15,31636.0,433.7442,434.3649,433.0472,433.6487,31636.0
2021-08-18 10:10:00,454.32,454.6,453.82,454.25,22472.0,433.811,434.0784,433.3336,433.7442,22472.0
2021-08-18 10:20:00,454.13,454.13,453.29,453.41,19345.0,433.6296,433.6296,432.8275,432.9421,19345.0
2021-08-18 10:30:00,453.6,453.92,452.83,452.83,22529.0,433.1235,433.4291,432.3883,432.3883,22529.0
2021-08-18 10:40:00,452.7,452.7,451.5,451.88,23036.0,432.2642,432.2642,431.1183,431.4812,23036.0
2021-08-18 10:50:00,451.97,451.98,450.53,451.01,21517.0,431.5671,431.5767,430.1921,430.6505,21517.0
2021-08-18 11:00:00,451.02,451.02,450.13,450.71,18448.0,430.66,430.66,429.8102,430.364,18448.0
2021-08-18 11:10:00,450.75,450.83,449.18,449.64,34031.0,430.4022,430.4786,428.9031,429.3423,34031.0
2021-08-18 11:20:00,449.69,449.81,449.35,449.36,17516.0,429.39,429.5046,429.0654,429.0749,17516.0
2021-08-18 11:30:00,449.48,449.78,448.81,449.06,23696.0,429.1895,429.476,428.5498,428.7885,23696.0
2021-08-18 11:40:00,448.99,449.79,448.99,449.3,12224.0,428.7216,429.4855,428.7216,429.0177,12224.0
2021-08-18 11:50:00,449.17,449.17,448.54,448.71,7517.0,428.8935,428.8935,428.292,428.4543,7517.0
2021-08-18 12:00:00,448.64,448.64,447.9,448.1,22691.0,428.3874,428.3874,427.6808,427.8718,22691.0
2021-08-18 12:10:00,448.08,449.17,448.03,449.03,15511.0,427.8527,428.8935,427.805,428.7598,15511.0
2021-08-18 12:20:00,449.04,449.69,449.01,449.24,15362.0,428.7694,429.39,428.7407,428.9604,15362.0
2021-08-18 12:30:00,449.27,449.35,448.5,448.64,10800.0,428.989,429.0654,428.2538,428.3874,10800.0
2021-08-18 12:40:00,448.6,448.77,448.33,448.51,6832.0,428.3493,428.5116,428.0914,428.2633,6832.0
2021-08-18 12:50:00,448.54,449.27,448.54,449.19,14795.0,428.292,428.989,428.292,428.9126,14795.0
2021-08-18 13:00:00,449.22,449.34,448.9,449.07,7594.0,428.9413,429.0558,428.6357,428.798,7594.0
2021-08-18 13:10:00,449.14,449.16,448.79,448.88,8704.0,428.8649,428.884,428.5307,428.6166,8704.0
2021-08-18 13:20:00,448.88,448.92,448.3,448.45,8182.0,428.6166,428.6548,428.0628,428.206,8182.0
2021-08-18 13:30:00,448.4,449.33,448.35,449.28,10714.0,428.1583,429.0463,428.1105,428.9986,10714.0
2021-08-18 13:40:00,449.29,449.58,449.16,449.54,12277.0,429.0081,429.285,428.884,429.2468,12277.0
2021-08-18 13:50:00,449.49,449.5,449.28,449.28,8258.0,429.1991,429.2086,428.9986,428.9986,8258.0
2021-08-18 14:00:00,449.23,450.53,449.23,450.06,15926.0,428.9508,430.1921,428.9508,429.7433,15926.0
2021-08-18 14:10:00,449.98,450.02,447.78,448.37,34133.0,429.667,429.7051,427.5663,428.1296,34133.0
2021-08-18 14:20:00,448.58,449.09,448.33,449.06,17609.0,428.3302,428.8171,428.0914,428.7885,17609.0
2021-08-18 14:30:00,449.16,449.41,449.06,449.06,16510.0,428.884,429.1227,428.7885,428.7885,16510.0
2021-08-18 14:40:00,449.16,449.16,448.39,448.66,11342.0,428.884,428.884,428.1487,428.4065,11342.0
2021-08-18 14:50:00,448.7,448.75,448.04,448.54,18594.0,428.4447,428.4925,427.8145,428.292,18594.0
2021-08-18 15:00:00,448.46,448.73,448.1,448.15,12837.0,428.2156,428.4734,427.8718,427.9196,12837.0
2021-08-18 15:10:00,448.14,448.54,448.08,448.52,21690.0,427.91,428.292,427.8527,428.2729,21690.0
2021-08-18 15:20:00,448.53,448.53,447.62,447.62,20422.0,428.2824,428.2824,427.4135,427.4135,20422.0
2021-08-18 15:30:00,447.6,447.77,447.25,447.4,36784.0,427.3944,427.5567,427.0602,427.2034,36784.0
2021-08-18 15:40:00,447.4,448.18,446.93,447.1,48941.0,427.2034,427.9482,426.7546,426.917,48941.0
2021-08-18 15:50:00,447.0,447.0,445.9,446.21,139559.0,426.8215,426.8215,425.7711,426.0671,139559.0
2021-08-19 09:30:00,442.95,450.3,441.31,449.47,113078.0,422.9543,429.9725,421.3883,429.18,113078.0
2021-08-19 09:40:00,449.78,450.72,448.27,448.5,41115.0,429.476,430.3735,428.0341,428.2538,41115.0
2021-08-19 09:50:00,448.94,449.66,448.45,449.32,23393.0,428.6739,429.3614,428.206,429.0367,23393.0
2021-08-19 10:00:00,449.44,450.68,449.22,450.35,37260.0,429.1513,430.3354,428.9413,430.0203,37260.0
2021-08-19 10:10:00,450.39,451.43,450.39,450.93,48073.0,430.0584,431.0515,430.0584,430.5741,48073.0
2021-08-19 10:20:00,450.98,451.45,449.9,450.4,31378.0,430.6218,431.0706,429.5906,430.068,31378.0
2021-08-19 10:30:00,450.6,450.96,449.57,450.33,18388.0,430.259,430.6027,429.2755,430.0012,18388.0
2021-08-19 10:40:00,450.35,451.53,449.85,451.52,21904.0,430.0203,431.147,429.5428,431.1374,21904.0
2021-08-19 10:50:00,451.46,452.61,450.78,452.06,32000.0,431.0801,432.1782,430.4308,431.6531,32000.0
2021-08-19 11:00:00,451.99,453.31,451.67,452.42,34961.0,431.5862,432.8466,431.2807,431.9968,34961.0
2021-08-19 11:10:00,452.59,453.26,452.47,453.1,18932.0,432.1591,432.7989,432.0446,432.6461,18932.0
2021-08-19 11:20:00,452.78,453.88,452.65,453.21,22869.0,432.3406,433.3909,432.2164,432.7511,22869.0
2021-08-19 11:30:00,453.37,453.89,453.12,453.55,17009.0,432.9039,433.4004,432.6652,433.0758,17009.0
2021-08-19 11:40:00,453.52,454.58,453.35,454.32,21297.0,433.0472,434.0593,432.8848,433.811,21297.0
2021-08-19 11:50:00,454.37,454.96,454.31,454.6,13527.0,433.8588,434.4221,433.8015,434.0784,13527.0
2021-08-19 12:00:00,454.71,455.5,454.18,454.27,31915.0,434.1834,434.9378,433.6774,433.7633,31915.0
2021-08-19 12:10:00,454.39,454.67,454.26,454.37,18536.0,433.8779,434.1452,433.7537,433.8588,18536.0
2021-08-19 12:20:00,454.39,454.6,453.5,453.77,18912.0,433.8779,434.0784,433.0281,433.2859,18912.0
2021-08-19 12:30:00,453.99,454.37,453.85,454.19,14847.0,433.4959,433.8588,433.3623,433.6869,14847.0
2021-08-19 12:40:00,454.19,454.47,453.9,454.37,17848.0,433.6869,433.9543,433.41,433.8588,17848.0
2021-08-19 12:50:00,454.49,454.82,454.37,454.63,17087.0,433.9734,434.2885,433.8588,434.107,17087.0
2021-08-19 13:00:00,454.67,454.67,453.84,454.24,17464.0,434.1452,434.1452,433.3527,433.7346,17464.0
2021-08-19 13:10:00,454.18,454.31,453.89,454.03,10092.0,433.6774,433.8015,433.4004,433.5341,10092.0
2021-08-19 13:20:00,454.16,454.45,453.59,453.63,16647.0,433.6583,433.9352,433.114,433.1522,16647.0
2021-08-19 13:30:00,453.71,453.89,453.39,453.82,18605.0,433.2286,433.4004,432.923,433.3336,18605.0
2021-08-19 13:40:00,453.88,454.45,453.58,453.85,24855.0,433.3909,433.9352,433.1044,433.3623,24855.0
2021-08-19 13:50:00,453.86,454.11,453.5,453.55,14002.0,433.3718,433.6105,433.0281,433.0758,14002.0
2021-08-19 14:00:00,453.5,453.69,452.65,452.97,30996.0,433.0281,433.2095,432.2164,432.522,30996.0
2021-08-19 14:10:00,452.91,453.6,452.9,453.47,8808.0,432.4647,433.1235,432.4551,432.9994,8808.0
2021-08-19 14:20:00,453.47,453.72,452.83,452.98,17461.0,432.9994,433.2381,432.3883,432.5315,17461.0
2021-08-19 14:30:00,452.92,453.45,452.63,453.31,10771.0,432.4742,432.9803,432.1973,432.8466,10771.0
2021-08-19 14:40:00,453.34,453.72,453.06,453.48,11021.0,432.8753,433.2381,432.6079,433.009,11021.0
2021-08-19 14:50:00,453.45,454.58,453.25,454.58,12541.0,432.9803,434.0593,432.7893,434.0593,12541.0
2021-08-19 15:00:00,454.48,454.98,454.43,454.91,29615.0,433.9638,434.4412,433.9161,434.3744,29615.0
2021-08-19 15:10:00,454.91,455.1,454.3,454.63,29590.0,434.3744,434.5558,433.7919,434.107,29590.0
2021-08-19 15:20:00,454.7,455.17,454.6,455.11,13435.0,434.1739,434.6227,434.0784,434.5654,13435.0
2021-08-19 15:30:00,454.99,455.36,454.36,454.46,32435.0,434.4508,434.8041,433.8492,433.9447,32435.0
2021-08-19 15:40:00,454.46,454.51,453.48,454.51,34573.0,433.9447,433.9925,433.009,433.9925,34573.0
2021-08-19 15:50:00,454.46,454.49,453.56,454.27,74326.0,433.9447,433.9734,433.0853,433.7633,74326.0
2021-08-20 09:30:00,455.41,457.26,453.66,457.07,89504.0,434.8518,436.6183,433.1808,436.4369,89504.0
2021-08-20 09:40:00,456.97,457.19,456.13,456.85,25273.0,436.3414,436.5515,435.5393,436.2268,25273.0
2021-08-20 09:50:00,456.88,458.5,456.82,458.06,33205.0,436.2555,437.8023,436.1982,437.3822,33205.0
2021-08-20 10:00:00,458.16,459.77,458.15,458.15,24674.0,437.4777,439.015,437.4681,437.4681,24674.0
2021-08-20 10:10:00,458.25,458.59,457.59,458.39,19213.0,437.5636,437.8883,436.9334,437.6973,19213.0
2021-08-20 10:20:00,458.53,458.81,457.87,458.67,27459.0,437.831,438.0983,437.2008,437.9647,27459.0
2021-08-20 10:30:00,458.58,458.7,457.4,458.25,34537.0,437.8787,437.9933,436.752,437.5636,34537.0
2021-08-20 10:40:00,458.36,458.91,458.2,458.75,14034.0,437.6687,438.1938,437.5159,438.0411,14034.0
2021-08-20 10:50:00,458.82,459.07,458.39,458.45,20390.0,438.1079,438.3466,437.6973,437.7546,20390.0
2021-08-20 11:00:00,458.47,458.68,457.64,458.12,17200.0,437.7737,437.9742,436.9812,437.4395,17200.0
2021-08-20 11:10:00,458.06,458.24,457.25,457.37,24633.0,437.3822,437.5541,436.6088,436.7234,24633.0
2021-08-20 11:20:00,457.34,457.62,457.06,457.15,10990.0,436.6947,436.9621,436.4273,436.5133,10990.0
2021-08-20 11:30:00,457.13,457.95,456.7,457.47,18331.0,436.4942,437.2772,436.0836,436.8188,18331.0
2021-08-20 11:40:00,457.52,457.83,457.35,457.63,8488.0,436.8666,437.1626,436.7043,436.9716,8488.0
2021-08-20 11:50:00,457.85,457.85,457.21,457.77,8285.0,437.1817,437.1817,436.5706,437.1053,8285.0
2021-08-20 12:00:00,457.58,458.57,457.25,458.51,14426.0,436.9239,437.8692,436.6088,437.8119,14426.0
2021-08-20 12:10:00,458.56,458.6,458.04,458.04,16410.0,437.8596,437.8978,437.3631,437.3631,16410.0
2021-08-20 12:20:00,458.12,458.68,457.77,458.68,8605.0,437.4395,437.9742,437.1053,437.9742,8605.0
2021-08-20 12:30:00,458.71,459.09,458.61,458.71,18892.0,438.0029,438.3657,437.9074,438.0029,18892.0
2021-08-20 12:40:00,458.67,459.03,458.58,458.89,11850.0,437.9647,438.3084,437.8787,438.1747,11850.0
2021-08-20 12:50:00,458.89,459.14,458.67,458.75,18225.0,438.1747,438.4135,437.9647,438.0411,18225.0
2021-08-20 13:00:00,458.69,458.94,458.49,458.9,11850.0,437.9838,438.2225,437.7928,438.1843,11850.0
2021-08-20 13:10:00,458.88,458.92,458.62,458.9,11569.0,438.1652,438.2034,437.9169,438.1843,11569.0
2021-08-20 13:20:00,458.89,459.22,458.69,459.05,13055.0,438.1747,438.4898,437.9838,438.3275,13055.0
2021-08-20 13:30:00,459.05,459.66,458.98,459.26,18518.0,438.3275,438.91,438.2607,438.528,18518.0
2021-08-20 13:40:00,459.17,459.44,459.03,459.08,8586.0,438.4421,438.6999,438.3084,438.3562,8586.0
2021-08-20 13:50:00,459.17,459.18,458.83,459.03,12901.0,438.4421,438.4516,438.1174,438.3084,12901.0
2021-08-20 14:00:00,459.12,459.6,458.95,459.57,12677.0,438.3944,438.8527,438.232,438.824,12677.0
2021-08-20 14:10:00,459.61,459.65,459.36,459.43,7022.0,438.8622,438.9004,438.6235,438.6904,7022.0
2021-08-20 14:20:00,459.39,459.39,458.92,458.93,17126.0,438.6522,438.6522,438.2034,438.2129,17126.0
2021-08-20 14:30:00,459.03,459.77,458.96,459.45,42063.0,438.3084,439.015,438.2416,438.7095,42063.0
2021-08-20 14:40:00,459.43,459.72,458.97,459.02,29787.0,438.6904,438.9673,438.2511,438.2989,29787.0
2021-08-20 14:50:00,459.02,459.14,458.88,459.14,8649.0,438.2989,438.4135,438.1652,438.4135,8649.0
2021-08-20 15:00:00,459.03,459.43,458.99,459.34,7382.0,438.3084,438.6904,438.2702,438.6044,7382.0
2021-08-20 15:10:00,459.34,459.8,459.17,459.32,26603.0,438.6044,439.0437,438.4421,438.5853,26603.0
2021-08-20 15:20:00,459.31,459.82,459.31,459.71,22833.0,438.5758,439.0628,438.5758,438.9577,22833.0
2021-08-20 15:30:00,459.64,459.85,459.31,459.66,23633.0,438.8909,439.0914,438.5758,438.91,23633.0
2021-08-20 15:40:00,459.64,460.62,459.52,460.25,44448.0,438.8909,439.8266,438.7763,439.4733,44448.0
2021-08-20 15:50:00,460.29,460.5,458.91,458.96,134666.0,439.5115,439.7121,438.1938,438.2416,134666.0
2021-08-23 09:30:00,457.01,458.19,456.0,458.04,90471.0,436.3796,437.5063,435.4152,437.3631,90471.0
2021-08-23 09:40:00,458.41,458.41,456.66,456.99,23368.0,437.7164,437.7164,436.0454,436.3605,23368.0
2021-08-23 09:50:00,457.17,457.27,455.29,455.9,39459.0,436.5324,436.6279,434.7372,435.3197,39459.0
2021-08-23 10:00:00,456.14,458.37,456.13,457.55,23401.0,435.5489,437.6782,435.5393,436.8952,23401.0
2021-08-23 10:10:00,457.47,457.9,456.99,457.9,13836.0,436.8188,437.2294,436.3605,437.2294,13836.0
2021-08-23 10:20:00,458.0,458.8,457.78,458.27,20613.0,437.3249,438.0888,437.1148,437.5827,20613.0
2021-08-23 10:30:00,458.47,459.06,457.56,457.94,21852.0,437.7737,438.3371,436.9048,437.2676,21852.0
2021-08-23 10:40:00,457.97,458.54,457.84,458.09,9034.0,437.2963,437.8405,437.1721,437.4109,9034.0
2021-08-23 10:50:00,458.02,458.06,456.8,457.12,16112.0,437.344,437.3822,436.1791,436.4846,16112.0
2021-08-23 11:00:00,457.22,458.6,457.16,458.5,15700.0,436.5801,437.8978,436.5228,437.8023,15700.0
2021-08-23 11:10:00,458.54,458.67,457.89,458.59,17911.0,437.8405,437.9647,437.2199,437.8883,17911.0
2021-08-23 11:20:00,458.49,458.53,458.23,458.43,14125.0,437.7928,437.831,437.5445,437.7355,14125.0
2021-08-23 11:30:00,458.42,458.74,457.88,457.97,14306.0,437.726,438.0315,437.2103,437.2963,14306.0
2021-08-23 11:40:00,457.86,458.16,457.51,457.53,11425.0,437.1912,437.4777,436.857,436.8761,11425.0
2021-08-23 11:50:00,457.58,457.89,457.45,457.63,9860.0,436.9239,437.2199,436.7997,436.9716,9860.0
2021-08-23 12:00:00,457.6,457.65,457.3,457.45,13563.0,436.943,436.9907,436.6565,436.7997,13563.0
2021-08-23 12:10:00,457.47,457.76,457.09,457.21,8004.0,436.8188,437.0957,436.456,436.5706,8004.0
2021-08-23 12:20:00,457.1,457.15,456.71,457.04,19704.0,436.4655,436.5133,436.0931,436.4083,19704.0
2021-08-23 12:30:00,457.12,457.36,456.89,457.04,10215.0,436.4846,436.7138,436.265,436.4083,10215.0
2021-08-23 12:40:00,457.08,457.17,456.84,456.84,9103.0,436.4464,436.5324,436.2173,436.2173,9103.0
2021-08-23 12:50:00,456.83,457.27,456.74,457.25,10488.0,436.2077,436.6279,436.1218,436.6088,10488.0
2021-08-23 13:00:00,457.23,457.31,456.66,456.77,20589.0,436.5897,436.6661,436.0454,436.1504,20589.0
2021-08-23 13:10:00,456.83,456.83,456.35,456.61,16301.0,436.2077,436.2077,435.7494,435.9977,16301.0
2021-08-23 13:20:00,456.51,456.56,455.78,455.88,19129.0,435.9022,435.9499,435.2051,435.3006,19129.0
2021-08-23 13:30:00,455.99,455.99,455.23,455.46,32783.0,435.4057,435.4057,434.68,434.8996,32783.0
2021-08-23 13:40:00,455.43,455.77,455.41,455.6,22507.0,434.8709,435.1956,434.8518,435.0333,22507.0
2021-08-23 13:50:00,455.56,455.62,455.36,455.52,19939.0,434.9951,435.0524,434.8041,434.9569,19939.0
2021-08-23 14:00:00,455.53,456.1,455.37,456.0,22732.0,434.9664,435.5107,434.8136,435.4152,22732.0
2021-08-23 14:10:00,455.96,456.18,455.56,455.68,14354.0,435.377,435.5871,434.9951,435.1096,14354.0
2021-08-23 14:20:00,455.68,455.77,455.51,455.51,25796.0,435.1096,435.1956,434.9473,434.9473,25796.0
2021-08-23 14:30:00,455.56,455.64,455.09,455.53,23878.0,434.9951,435.0714,434.5463,434.9664,23878.0
2021-08-23 14:40:00,455.53,456.17,455.53,456.07,12891.0,434.9664,435.5775,434.9664,435.482,12891.0
2021-08-23 14:50:00,456.1,456.47,456.07,456.41,18481.0,435.5107,435.864,435.482,435.8067,18481.0
2021-08-23 15:00:00,456.43,456.49,456.17,456.2,14664.0,435.8258,435.8831,435.5775,435.6062,14664.0
2021-08-23 15:10:00,456.25,456.75,456.12,456.53,20929.0,435.6539,436.1313,435.5298,435.9213,20929.0
2021-08-23 15:20:00,456.58,456.95,456.44,456.79,17631.0,435.969,436.3223,435.8353,436.1695,17631.0
2021-08-23 15:30:00,456.8,456.93,456.25,456.29,29983.0,436.1791,436.3032,435.6539,435.6921,29983.0
2021-08-23 15:40:00,456.29,456.36,455.79,455.81,29348.0,435.6921,435.7589,435.2147,435.2338,29348.0
2021-08-23 15:50:00,455.84,455.85,454.59,454.93,117537.0,435.2624,435.272,434.0688,434.3935,117537.0
2021-08-24 09:30:00,455.55,455.55,451.7,452.25,86939.0,434.9855,434.9855,431.3093,431.8345,86939.0
2021-08-24 09:40:00,452.03,452.06,450.3,451.26,48135.0,431.6244,431.6531,429.9725,430.8892,48135.0
2021-08-24 09:50:00,451.51,453.19,451.17,451.25,49199.0,431.1279,432.732,430.8032,430.8796,49199.0
2021-08-24 10:00:00,451.13,451.91,450.7,451.91,32812.0,430.765,431.5098,430.3545,431.5098,32812.0
2021-08-24 10:10:00,451.87,452.78,451.57,452.75,30055.0,431.4716,432.3406,431.1852,432.3119,30055.0
2021-08-24 10:20:00,452.78,452.88,452.2,452.72,29827.0,432.3406,432.436,431.7867,432.2833,29827.0
2021-08-24 10:30:00,452.64,453.2,452.37,452.71,25219.0,432.2069,432.7416,431.9491,432.2737,25219.0
2021-08-24 10:40:00,452.73,453.2,452.55,453.03,19490.0,432.2928,432.7416,432.1209,432.5793,19490.0
2021-08-24 10:50:00,453.01,453.22,452.34,452.56,19817.0,432.5602,432.7607,431.9204,432.1305,19817.0
2021-08-24 11:00:00,452.64,452.82,452.33,452.66,7870.0,432.2069,432.3788,431.9109,432.226,7870.0
2021-08-24 11:10:00,452.57,452.57,451.57,452.22,28605.0,432.14,432.14,431.1852,431.8058,28605.0
2021-08-24 11:20:00,452.3,452.68,452.17,452.52,10186.0,431.8822,432.2451,431.7581,432.0923,10186.0
2021-08-24 11:30:00,452.55,453.13,452.36,452.94,15928.0,432.1209,432.6748,431.9395,432.4933,15928.0
2021-08-24 11:40:00,453.05,453.42,452.99,453.09,22110.0,432.5984,432.9517,432.5411,432.6366,22110.0
2021-08-24 11:50:00,452.98,453.27,452.61,452.67,11726.0,432.5315,432.8084,432.1782,432.2355,11726.0
2021-08-24 12:00:00,452.82,452.9,452.64,452.81,5820.0,432.3788,432.4551,432.2069,432.3692,5820.0
2021-08-24 12:10:00,452.8,452.99,452.41,452.44,4781.0,432.3597,432.5411,431.9873,432.0159,4781.0
2021-08-24 12:20:00,452.41,452.41,451.8,451.87,12254.0,431.9873,431.9873,431.4048,431.4716,12254.0
2021-08-24 12:30:00,451.85,452.01,451.62,451.75,9058.0,431.4525,431.6053,431.2329,431.3571,9058.0
2021-08-24 12:40:00,451.77,451.77,451.3,451.4,7887.0,431.3761,431.3761,430.9274,431.0229,7887.0
2021-08-24 12:50:00,451.42,451.45,451.05,451.2,9536.0,431.0419,431.0706,430.6887,430.8319,9536.0
2021-08-24 13:00:00,451.2,451.25,451.06,451.15,6994.0,430.8319,430.8796,430.6982,430.7841,6994.0
2021-08-24 13:10:00,451.18,451.55,451.09,451.54,24612.0,430.8128,431.1661,430.7268,431.1565,24612.0
2021-08-24 13:20:00,451.69,451.85,451.47,451.69,26652.0,431.2998,431.4525,431.0897,431.2998,26652.0
2021-08-24 13:30:00,451.71,451.79,451.27,451.28,12539.0,431.3189,431.3952,430.8987,430.9083,12539.0
2021-08-24 13:40:00,451.31,451.67,451.3,451.56,8812.0,430.9369,431.2807,430.9274,431.1756,8812.0
2021-08-24 13:50:00,451.57,451.84,451.52,451.7,6721.0,431.1852,431.443,431.1374,431.3093,6721.0
2021-08-24 14:00:00,451.73,452.12,451.72,452.07,8216.0,431.338,431.7104,431.3284,431.6626,8216.0
2021-08-24 14:10:00,452.06,452.33,451.99,452.33,5820.0,431.6531,431.9109,431.5862,431.9109,5820.0
2021-08-24 14:20:00,452.28,452.49,452.07,452.34,7768.0,431.8631,432.0636,431.6626,431.9204,7768.0
2021-08-24 14:30:00,452.38,452.73,452.34,452.63,7736.0,431.9586,432.2928,431.9204,432.1973,7736.0
2021-08-24 14:40:00,452.71,453.02,452.69,452.91,10482.0,432.2737,432.5697,432.2546,432.4647,10482.0
2021-08-24 14:50:00,453.05,453.23,452.82,453.12,8873.0,432.5984,432.7702,432.3788,432.6652,8873.0
2021-08-24 15:00:00,453.03,453.03,452.44,452.49,9920.0,432.5793,432.5793,432.0159,432.0636,9920.0
2021-08-24 15:10:00,452.45,452.53,452.15,452.53,13171.0,432.0255,432.1018,431.739,432.1018,13171.0
2021-08-24 15:20:00,452.54,452.65,452.32,452.44,7786.0,432.1114,432.2164,431.9013,432.0159,7786.0
2021-08-24 15:30:00,452.39,452.56,452.15,452.49,15426.0,431.9682,432.1305,431.739,432.0636,15426.0
2021-08-24 15:40:00,452.44,452.49,452.11,452.33,21599.0,432.0159,432.0636,431.7008,431.9109,21599.0
2021-08-24 15:50:00,452.25,452.27,451.33,451.81,72277.0,431.8345,431.8536,430.956,431.4143,72277.0
2021-08-25 09:30:00,450.83,451.65,449.21,451.4,57310.0,430.4786,431.2616,428.9317,431.0229,57310.0
2021-08-25 09:40:00,451.48,451.79,450.35,450.63,26919.0,431.0992,431.3952,430.0203,430.2876,26919.0
2021-08-25 09:50:00,450.6,450.6,449.05,449.14,35240.0,430.259,430.259,428.7789,428.8649,35240.0
2021-08-25 10:00:00,449.13,449.62,448.29,448.44,35180.0,428.8553,429.3232,428.0532,428.1965,35180.0
2021-08-25 10:10:00,448.44,448.83,447.32,447.5,35475.0,428.1965,428.5689,427.127,427.2989,35475.0
2021-08-25 10:20:00,447.6,449.03,447.59,448.63,26669.0,427.3944,428.7598,427.3848,428.3779,26669.0
2021-08-25 10:30:00,448.6,448.6,447.7,448.21,31455.0,428.3493,428.3493,427.4899,427.9769,31455.0
2021-08-25 10:40:00,448.25,449.02,447.7,448.84,24099.0,428.0151,428.7503,427.4899,428.5784,24099.0
2021-08-25 10:50:00,448.69,449.52,448.53,449.52,20399.0,428.4352,429.2277,428.2824,429.2277,20399.0
2021-08-25 11:00:00,449.4,449.86,449.06,449.73,13619.0,429.1131,429.5524,428.7885,429.4282,13619.0
2021-08-25 11:10:00,449.81,450.25,449.66,449.95,12107.0,429.5046,429.9248,429.3614,429.6383,12107.0
2021-08-25 11:20:00,449.97,450.13,449.6,450.13,24735.0,429.6574,429.8102,429.3041,429.8102,24735.0
2021-08-25 11:30:00,450.13,450.85,450.12,450.45,15825.0,429.8102,430.4977,429.8006,430.1157,15825.0
2021-08-25 11:40:00,450.4,450.82,450.25,450.73,9490.0,430.068,430.469,429.9248,430.3831,9490.0
2021-08-25 11:50:00,450.72,450.9,450.66,450.84,7273.0,430.3735,430.5454,430.3163,430.4881,7273.0
2021-08-25 12:00:00,450.77,451.24,450.67,451.14,7511.0,430.4213,430.8701,430.3258,430.7746,7511.0
2021-08-25 12:10:00,451.21,451.27,450.77,450.9,9342.0,430.8414,430.8987,430.4213,430.5454,9342.0
2021-08-25 12:20:00,450.9,451.49,450.74,451.43,8160.0,430.5454,431.1088,430.3926,431.0515,8160.0
2021-08-25 12:30:00,451.38,451.93,451.38,451.56,8340.0,431.0038,431.5289,431.0038,431.1756,8340.0
2021-08-25 12:40:00,451.56,452.18,451.46,451.71,14343.0,431.1756,431.7676,431.0801,431.3189,14343.0
2021-08-25 12:50:00,451.75,451.75,451.49,451.6,5222.0,431.3571,431.3571,431.1088,431.2138,5222.0
2021-08-25 13:00:00,451.68,451.68,451.27,451.34,12099.0,431.2902,431.2902,430.8987,430.9656,12099.0
2021-08-25 13:10:00,451.27,451.38,451.18,451.38,7568.0,430.8987,431.0038,430.8128,431.0038,7568.0
2021-08-25 13:20:00,451.33,451.55,451.14,451.21,4765.0,430.956,431.1661,430.7746,430.8414,4765.0
2021-08-25 13:30:00,451.27,451.46,451.12,451.24,5588.0,430.8987,431.0801,430.7555,430.8701,5588.0
2021-08-25 13:40:00,451.24,451.73,451.22,451.66,10601.0,430.8701,431.338,430.851,431.2711,10601.0
2021-08-25 13:50:00,451.74,451.91,451.54,451.71,7384.0,431.3475,431.5098,431.1565,431.3189,7384.0
2021-08-25 14:00:00,451.8,452.08,451.47,451.56,10938.0,431.4048,431.6722,431.0897,431.1756,10938.0
2021-08-25 14:10:00,451.65,452.82,451.55,452.53,14741.0,431.2616,432.3788,431.1661,432.1018,14741.0
2021-08-25 14:20:00,452.54,452.8,452.4,452.69,12176.0,432.1114,432.3597,431.9777,432.2546,12176.0
2021-08-25 14:30:00,452.65,452.65,452.22,452.38,8701.0,432.2164,432.2164,431.8058,431.9586,8701.0
2021-08-25 14:40:00,452.37,452.43,452.13,452.14,7674.0,431.9491,432.0064,431.7199,431.7294,7674.0
2021-08-25 14:50:00,452.1,452.53,452.09,452.2,9033.0,431.6913,432.1018,431.6817,431.7867,9033.0
2021-08-25 15:00:00,452.13,452.17,451.71,452.07,11642.0,431.7199,431.7581,431.3189,431.6626,11642.0
2021-08-25 15:10:00,452.0,452.12,451.92,451.99,19669.0,431.5958,431.7104,431.5194,431.5862,19669.0
2021-08-25 15:20:00,452.08,452.19,451.61,451.69,16074.0,431.6722,431.7772,431.2234,431.2998,16074.0
2021-08-25 15:30:00,451.71,452.4,451.65,452.26,23164.0,431.3189,431.9777,431.2616,431.844,23164.0
2021-08-25 15:40:00,452.23,452.58,451.57,451.61,39005.0,431.8154,432.1496,431.1852,431.2234,39005.0
2021-08-25 15:50:00,451.71,451.75,451.17,451.33,99867.0,431.3189,431.3571,430.8032,430.956,99867.0
2021-08-26 09:30:00,451.23,452.48,449.04,449.04,67961.0,430.8605,432.0541,428.7694,428.7694,67961.0
2021-08-26 09:40:00,449.2,451.27,448.93,449.05,37213.0,428.9222,430.8987,428.6644,428.7789,37213.0
2021-08-26 09:50:00,448.96,449.32,448.02,448.02,35921.0,428.693,429.0367,427.7954,427.7954,35921.0
2021-08-26 10:00:00,448.0,448.7,447.6,448.7,43785.0,427.7763,428.4447,427.3944,428.4447,43785.0
2021-08-26 10:10:00,448.85,448.88,447.8,447.97,44119.0,428.588,428.6166,427.5854,427.7477,44119.0
2021-08-26 10:20:00,447.94,448.24,447.05,447.54,30216.0,427.719,428.0055,426.8692,427.3371,30216.0
2021-08-26 10:30:00,447.33,447.48,446.7,447.38,31737.0,427.1366,427.2798,426.535,427.1843,31737.0
2021-08-26 10:40:00,447.31,449.05,447.21,448.93,26196.0,427.1175,428.7789,427.022,428.6644,26196.0
2021-08-26 10:50:00,449.09,449.41,448.49,449.22,19048.0,428.8171,429.1227,428.2442,428.9413,19048.0
2021-08-26 11:00:00,449.08,449.78,448.61,449.67,17829.0,428.8076,429.476,428.3588,429.3709,17829.0
2021-08-26 11:10:00,449.71,450.33,449.66,449.81,14371.0,429.4091,430.0012,429.3614,429.5046,14371.0
2021-08-26 11:20:00,449.88,450.21,449.49,449.63,22065.0,429.5715,429.8866,429.1991,429.3328,22065.0
2021-08-26 11:30:00,449.6,449.6,449.02,449.2,7248.0,429.3041,429.3041,428.7503,428.9222,7248.0
2021-08-26 11:40:00,449.41,449.6,449.01,449.08,9249.0,429.1227,429.3041,428.7407,428.8076,9249.0
2021-08-26 11:50:00,449.22,449.48,448.93,449.32,11130.0,428.9413,429.1895,428.6644,429.0367,11130.0
2021-08-26 12:00:00,449.33,450.36,449.33,450.29,11586.0,429.0463,430.0298,429.0463,429.963,11586.0
2021-08-26 12:10:00,450.27,451.05,450.24,451.04,19376.0,429.9439,430.6887,429.9152,430.6791,19376.0
2021-08-26 12:20:00,451.06,451.13,450.34,450.45,8588.0,430.6982,430.765,430.0107,430.1157,8588.0
2021-08-26 12:30:00,450.44,450.5,449.91,449.94,9480.0,430.1062,430.1635,429.6001,429.6288,9480.0
2021-08-26 12:40:00,450.01,450.14,449.67,450.04,5381.0,429.6956,429.8197,429.3709,429.7242,5381.0
2021-08-26 12:50:00,450.04,450.39,449.86,450.39,10474.0,429.7242,430.0584,429.5524,430.0584,10474.0
2021-08-26 13:00:00,450.28,450.68,450.28,450.39,11085.0,429.9534,430.3354,429.9534,430.0584,11085.0
2021-08-26 13:10:00,450.46,450.64,450.22,450.23,8443.0,430.1253,430.2972,429.8961,429.9057,8443.0
2021-08-26 13:20:00,450.22,450.58,449.94,450.13,6992.0,429.8961,430.2399,429.6288,429.8102,6992.0
2021-08-26 13:30:00,450.36,450.76,450.28,450.65,9202.0,430.0298,430.4117,429.9534,430.3067,9202.0
2021-08-26 13:40:00,450.71,450.91,450.46,450.49,6615.0,430.364,430.555,430.1253,430.1539,6615.0
2021-08-26 13:50:00,450.58,450.67,450.39,450.44,5020.0,430.2399,430.3258,430.0584,430.1062,5020.0
2021-08-26 14:00:00,450.4,450.42,450.05,450.13,10436.0,430.068,430.0871,429.7338,429.8102,10436.0
2021-08-26 14:10:00,450.2,450.36,450.07,450.14,9554.0,429.877,430.0298,429.7529,429.8197,9554.0
2021-08-26 14:20:00,450.06,450.32,449.8,450.16,8675.0,429.7433,429.9916,429.4951,429.8388,8675.0
2021-08-26 14:30:00,450.15,450.45,449.94,450.14,10465.0,429.8293,430.1157,429.6288,429.8197,10465.0
2021-08-26 14:40:00,450.17,450.43,450.09,450.09,9215.0,429.8484,430.0966,429.772,429.772,9215.0
2021-08-26 14:50:00,450.12,450.23,449.85,450.0,9581.0,429.8006,429.9057,429.5428,429.6861,9581.0
2021-08-26 15:00:00,450.01,450.39,449.68,449.9,17068.0,429.6956,430.0584,429.3805,429.5906,17068.0
2021-08-26 15:10:00,449.9,450.3,449.52,450.08,15422.0,429.5906,429.9725,429.2277,429.7624,15422.0
2021-08-26 15:20:00,450.05,450.16,449.73,449.78,9759.0,429.7338,429.8388,429.4282,429.476,9759.0
2021-08-26 15:30:00,449.73,450.16,449.73,449.87,16893.0,429.4282,429.8388,429.4282,429.5619,16893.0
2021-08-26 15:40:00,449.86,450.08,449.44,449.66,25212.0,429.5524,429.7624,429.1513,429.3614,25212.0
2021-08-26 15:50:00,449.61,449.77,449.04,449.32,82313.0,429.3137,429.4664,428.7694,429.0367,82313.0
2021-08-27 09:30:00,449.31,449.67,447.79,447.95,23894.0,429.0272,429.3709,427.5758,427.7286,23894.0
2021-08-27 09:40:00,447.97,448.48,446.8,448.27,27826.0,427.7477,428.2347,426.6305,428.0341,27826.0
2021-08-27 09:50:00,448.24,449.27,448.14,448.34,23521.0,428.0055,428.989,427.91,428.101,23521.0
2021-08-27 10:00:00,448.45,450.2,447.67,450.0,17222.0,428.206,429.877,427.4612,429.6861,17222.0
2021-08-27 10:10:00,450.23,451.5,450.13,451.25,24732.0,429.9057,431.1183,429.8102,430.8796,24732.0
2021-08-27 10:20:00,451.42,451.42,450.22,450.87,14835.0,431.0419,431.0419,429.8961,430.5168,14835.0
2021-08-27 10:30:00,450.73,450.75,449.75,449.77,17026.0,430.3831,430.4022,429.4473,429.4664,17026.0
2021-08-27 10:40:00,449.65,450.36,449.31,450.34,11598.0,429.3519,430.0298,429.0272,430.0107,11598.0
2021-08-27 10:50:00,450.41,450.81,450.24,450.37,13320.0,430.0775,430.4595,429.9152,430.0393,13320.0
2021-08-27 11:00:00,450.27,450.83,450.02,450.56,9475.0,429.9439,430.4786,429.7051,430.2208,9475.0
2021-08-27 11:10:00,450.44,450.85,449.93,450.35,17002.0,430.1062,430.4977,429.6192,430.0203,17002.0
2021-08-27 11:20:00,450.43,450.69,450.24,450.42,9836.0,430.0966,430.3449,429.9152,430.0871,9836.0
2021-08-27 11:30:00,450.43,450.74,450.32,450.74,10912.0,430.0966,430.3926,429.9916,430.3926,10912.0
2021-08-27 11:40:00,450.72,451.4,450.71,451.08,15765.0,430.3735,431.0229,430.364,430.7173,15765.0
2021-08-27 11:50:00,451.02,451.26,450.67,450.68,10979.0,430.66,430.8892,430.3258,430.3354,10979.0
2021-08-27 12:00:00,450.77,450.82,450.27,450.44,9483.0,430.4213,430.469,429.9439,430.1062,9483.0
2021-08-27 12:10:00,450.44,450.7,450.43,450.65,7887.0,430.1062,430.3545,430.0966,430.3067,7887.0
2021-08-27 12:20:00,450.61,450.99,450.49,450.82,7581.0,430.2685,430.6314,430.1539,430.469,7581.0
2021-08-27 12:30:00,450.78,451.15,450.61,450.94,10306.0,430.4308,430.7841,430.2685,430.5836,10306.0
2021-08-27 12:40:00,450.93,451.27,450.79,450.93,7436.0,430.5741,430.8987,430.4404,430.5741,7436.0
2021-08-27 12:50:00,450.93,451.25,450.92,451.0,7796.0,430.5741,430.8796,430.5645,430.6409,7796.0
2021-08-27 13:00:00,451.03,451.42,451.01,451.34,10255.0,430.6696,431.0419,430.6505,430.9656,10255.0
2021-08-27 13:10:00,451.35,451.62,451.04,451.07,9891.0,430.9751,431.2329,430.6791,430.7077,9891.0
2021-08-27 13:20:00,451.07,451.19,450.87,450.87,9086.0,430.7077,430.8223,430.5168,430.5168,9086.0
2021-08-27 13:30:00,450.87,451.2,450.8,451.2,7566.0,430.5168,430.8319,430.4499,430.8319,7566.0
2021-08-27 13:40:00,451.16,451.2,450.9,451.03,10446.0,430.7937,430.8319,430.5454,430.6696,10446.0
2021-08-27 13:50:00,451.07,451.07,450.73,450.96,10044.0,430.7077,430.7077,430.3831,430.6027,10044.0
2021-08-27 14:00:00,450.97,451.0,450.61,450.99,10019.0,430.6123,430.6409,430.2685,430.6314,10019.0
2021-08-27 14:10:00,450.95,451.15,450.89,451.0,6690.0,430.5932,430.7841,430.5359,430.6409,6690.0
2021-08-27 14:20:00,451.0,451.02,450.78,450.81,8514.0,430.6409,430.66,430.4308,430.4595,8514.0
2021-08-27 14:30:00,450.92,451.36,450.62,450.63,20352.0,430.5645,430.9847,430.2781,430.2876,20352.0
2021-08-27 14:40:00,450.72,450.95,450.35,450.46,13814.0,430.3735,430.5932,430.0203,430.1253,13814.0
2021-08-27 14:50:00,450.56,450.69,450.19,450.26,8433.0,430.2208,430.3449,429.8675,429.9343,8433.0
2021-08-27 15:00:00,450.3,450.44,449.85,450.1,17422.0,429.9725,430.1062,429.5428,429.7815,17422.0
2021-08-27 15:10:00,450.1,450.69,450.1,450.46,7550.0,429.7815,430.3449,429.7815,430.1253,7550.0
2021-08-27 15:20:00,450.39,450.49,450.14,450.19,17502.0,430.0584,430.1539,429.8197,429.8675,17502.0
2021-08-27 15:30:00,450.17,450.26,449.93,450.07,18039.0,429.8484,429.9343,429.6192,429.7529,18039.0
2021-08-27 15:40:00,450.07,450.69,450.07,450.46,24221.0,429.7529,430.3449,429.7529,430.1253,24221.0
2021-08-27 15:50:00,450.5,450.81,450.2,450.32,69427.0,430.1635,430.4595,429.877,429.9916,69427.0
2021-08-30 09:30:00,450.86,453.35,450.43,453.16,38756.0,430.5072,432.8848,430.0966,432.7034,38756.0
2021-08-30 09:40:00,453.29,454.22,452.92,453.95,40345.0,432.8275,433.7156,432.4742,433.4577,40345.0
2021-08-30 09:50:00,454.02,454.3,453.6,454.14,22114.0,433.5246,433.7919,433.1235,433.6392,22114.0
2021-08-30 10:00:00,454.21,454.61,453.82,453.96,16505.0,433.706,434.0879,433.3336,433.4673,16505.0
2021-08-30 10:10:00,453.8,454.96,453.8,454.41,14426.0,433.3145,434.4221,433.3145,433.897,14426.0
2021-08-30 10:20:00,454.42,455.02,453.98,454.19,18870.0,433.9065,434.4794,433.4864,433.6869,18870.0
2021-08-30 10:30:00,454.14,454.48,453.9,454.35,12956.0,433.6392,433.9638,433.41,433.8397,12956.0
2021-08-30 10:40:00,454.29,454.85,454.18,454.65,12215.0,433.7824,434.3171,433.6774,434.1261,12215.0
2021-08-30 10:50:00,454.67,454.79,453.79,454.1,9414.0,434.1452,434.2598,433.305,433.601,9414.0
2021-08-30 11:00:00,454.31,455.0,453.92,454.8,20968.0,433.8015,434.4603,433.4291,434.2694,20968.0
2021-08-30 11:10:00,454.75,454.79,454.16,454.46,8016.0,434.2216,434.2598,433.6583,433.9447,8016.0
2021-08-30 11:20:00,454.38,454.64,454.14,454.46,7504.0,433.8683,434.1166,433.6392,433.9447,7504.0
2021-08-30 11:30:00,454.6,455.15,454.54,454.87,8762.0,434.0784,434.6036,434.0211,434.3362,8762.0
2021-08-30 11:40:00,454.83,455.25,454.73,455.2,8069.0,434.298,434.6991,434.2025,434.6513,8069.0
2021-08-30 11:50:00,455.18,455.48,454.89,455.29,12352.0,434.6322,434.9187,434.3553,434.7372,12352.0
2021-08-30 12:00:00,455.09,455.39,454.8,455.06,13272.0,434.5463,434.8327,434.2694,434.5176,13272.0
2021-08-30 12:10:00,455.18,455.18,454.52,454.67,11574.0,434.6322,434.6322,434.002,434.1452,11574.0
2021-08-30 12:20:00,454.48,454.8,454.48,454.73,6048.0,433.9638,434.2694,433.9638,434.2025,6048.0
2021-08-30 12:30:00,454.74,455.09,454.61,455.01,8264.0,434.2121,434.5463,434.0879,434.4699,8264.0
2021-08-30 12:40:00,455.02,455.29,455.01,455.25,8808.0,434.4794,434.7372,434.4699,434.6991,8808.0
2021-08-30 12:50:00,455.25,455.44,455.11,455.2,6008.0,434.6991,434.8805,434.5654,434.6513,6008.0
2021-08-30 13:00:00,455.1,455.72,455.1,455.69,19416.0,434.5558,435.1478,434.5558,435.1192,19416.0
2021-08-30 13:10:00,455.71,456.28,455.59,456.27,17670.0,435.1383,435.6826,435.0237,435.673,17670.0
2021-08-30 13:20:00,456.3,456.4,456.01,456.16,12298.0,435.7017,435.7971,435.4247,435.568,12298.0
2021-08-30 13:30:00,456.14,456.17,455.73,455.8,8255.0,435.5489,435.5775,435.1574,435.2242,8255.0
2021-08-30 13:40:00,455.79,456.19,455.72,456.19,9328.0,435.2147,435.5966,435.1478,435.5966,9328.0
2021-08-30 13:50:00,456.13,456.26,455.95,456.21,7529.0,435.5393,435.6635,435.3675,435.6157,7529.0
2021-08-30 14:00:00,456.14,456.18,455.8,455.83,12350.0,435.5489,435.5871,435.2242,435.2529,12350.0
2021-08-30 14:10:00,455.84,456.03,455.64,455.98,9237.0,435.2624,435.4438,435.0714,435.3961,9237.0
2021-08-30 14:20:00,455.8,456.19,455.75,456.17,8442.0,435.2242,435.5966,435.1765,435.5775,8442.0
2021-08-30 14:30:00,456.16,456.3,456.07,456.15,13451.0,435.568,435.7017,435.482,435.5584,13451.0
2021-08-30 14:40:00,456.16,456.16,455.83,455.83,7317.0,435.568,435.568,435.2529,435.2529,7317.0
2021-08-30 14:50:00,455.78,456.06,455.75,455.93,7303.0,435.2051,435.4725,435.1765,435.3484,7303.0
2021-08-30 15:00:00,455.9,455.9,455.67,455.81,6496.0,435.3197,435.3197,435.1001,435.2338,6496.0
2021-08-30 15:10:00,455.87,455.99,455.77,455.83,10439.0,435.2911,435.4057,435.1956,435.2529,10439.0
2021-08-30 15:20:00,455.91,456.38,455.89,456.02,10865.0,435.3293,435.778,435.3102,435.4343,10865.0
2021-08-30 15:30:00,456.03,456.15,455.84,456.14,13398.0,435.4438,435.5584,435.2624,435.5489,13398.0
2021-08-30 15:40:00,456.0,456.28,455.77,456.28,17013.0,435.4152,435.6826,435.1956,435.6826,17013.0
2021-08-30 15:50:00,456.25,456.59,455.75,455.9,66399.0,435.6539,435.9786,435.1765,435.3197,66399.0
2021-08-31 09:30:00,456.12,456.88,453.8,455.29,68720.0,435.5298,436.2555,433.3145,434.7372,68720.0
2021-08-31 09:40:00,455.11,455.12,453.22,454.03,29980.0,434.5654,434.5749,432.7607,433.5341,29980.0
2021-08-31 09:50:00,453.96,455.56,453.55,455.46,21648.0,433.4673,434.9951,433.0758,434.8996,21648.0
2021-08-31 10:00:00,455.55,456.25,455.17,455.94,15132.0,434.9855,435.6539,434.6227,435.3579,15132.0
2021-08-31 10:10:00,456.09,456.39,455.05,455.12,15740.0,435.5011,435.7876,434.5081,434.5749,15740.0
2021-08-31 10:20:00,455.11,455.43,454.58,454.86,21197.0,434.5654,434.8709,434.0593,434.3267,21197.0
2021-08-31 10:30:00,454.78,454.93,453.9,454.05,29515.0,434.2503,434.3935,433.41,433.5532,29515.0
2021-08-31 10:40:00,453.95,454.57,453.63,454.41,13393.0,433.4577,434.0498,433.1522,433.897,13393.0
2021-08-31 10:50:00,454.19,454.56,453.77,454.45,12019.0,433.6869,434.0402,433.2859,433.9352,12019.0
2021-08-31 11:00:00,454.49,454.49,453.78,453.91,15452.0,433.9734,433.9734,433.2954,433.4195,15452.0
2021-08-31 11:10:00,453.84,454.42,453.83,454.35,8019.0,433.3527,433.9065,433.3432,433.8397,8019.0
2021-08-31 11:20:00,454.44,454.44,453.55,453.75,11095.0,433.9256,433.9256,433.0758,433.2668,11095.0
2021-08-31 11:30:00,453.72,454.39,453.72,454.35,8068.0,433.2381,433.8779,433.2381,433.8397,8068.0
2021-08-31 11:40:00,454.41,454.44,453.93,454.41,8969.0,433.897,433.9256,433.4386,433.897,8969.0
2021-08-31 11:50:00,454.47,454.73,454.37,454.4,8675.0,433.9543,434.2025,433.8588,433.8874,8675.0
2021-08-31 12:00:00,454.47,454.59,454.12,454.13,13168.0,433.9543,434.0688,433.6201,433.6296,13168.0
2021-08-31 12:10:00,454.16,454.4,454.1,454.36,4150.0,433.6583,433.8874,433.601,433.8492,4150.0
2021-08-31 12:20:00,454.37,454.54,454.17,454.41,6612.0,433.8588,434.0211,433.6678,433.897,6612.0
2021-08-31 12:30:00,454.44,454.61,454.27,454.38,6170.0,433.9256,434.0879,433.7633,433.8683,6170.0
2021-08-31 12:40:00,454.43,454.43,453.63,453.91,13026.0,433.9161,433.9161,433.1522,433.4195,13026.0
2021-08-31 12:50:00,453.97,453.97,453.46,453.75,16770.0,433.4768,433.4768,432.9899,433.2668,16770.0
2021-08-31 13:00:00,453.77,453.77,453.47,453.55,5147.0,433.2859,433.2859,432.9994,433.0758,5147.0
2021-08-31 13:10:00,453.53,453.56,452.75,452.87,15647.0,433.0567,433.0853,432.3119,432.4265,15647.0
2021-08-31 13:20:00,452.95,453.24,452.7,452.79,4599.0,432.5029,432.7798,432.2642,432.3501,4599.0
2021-08-31 13:30:00,452.85,452.86,452.55,452.82,9640.0,432.4074,432.4169,432.1209,432.3788,9640.0
2021-08-31 13:40:00,452.81,453.0,452.44,452.79,11702.0,432.3692,432.5506,432.0159,432.3501,11702.0
2021-08-31 13:50:00,452.75,452.93,452.7,452.88,8087.0,432.3119,432.4838,432.2642,432.436,8087.0
2021-08-31 14:00:00,452.97,453.17,452.71,452.96,6964.0,432.522,432.713,432.2737,432.5124,6964.0
2021-08-31 14:10:00,452.93,453.3,452.87,453.17,10782.0,432.4838,432.8371,432.4265,432.713,10782.0
2021-08-31 14:20:00,453.17,453.59,453.14,453.53,18162.0,432.713,433.114,432.6843,433.0567,18162.0
2021-08-31 14:30:00,453.4,453.57,453.1,453.17,5974.0,432.9326,433.0949,432.6461,432.713,5974.0
2021-08-31 14:40:00,453.22,453.4,453.19,453.33,6382.0,432.7607,432.9326,432.732,432.8657,6382.0
2021-08-31 14:50:00,453.36,453.82,453.36,453.81,7277.0,432.8944,433.3336,432.8944,433.3241,7277.0
2021-08-31 15:00:00,453.86,454.07,453.67,454.06,12450.0,433.3718,433.5723,433.1904,433.5628,12450.0
2021-08-31 15:10:00,454.07,454.18,453.98,454.08,13194.0,433.5723,433.6774,433.4864,433.5819,13194.0
2021-08-31 15:20:00,454.11,454.35,454.0,454.09,17819.0,433.6105,433.8397,433.5055,433.5914,17819.0
2021-08-31 15:30:00,454.11,454.7,453.97,454.49,17456.0,433.6105,434.1739,433.4768,433.9734,17456.0
2021-08-31 15:40:00,454.47,454.9,454.29,454.89,22010.0,433.9543,434.3649,433.7824,434.3553,22010.0
2021-08-31 15:50:00,454.99,455.7,454.54,455.49,94967.0,434.4508,435.1287,434.0211,434.9282,94967.0
2021-09-01 09:30:00,455.48,456.68,454.09,454.31,42015.0,434.9187,436.0645,433.5914,433.8015,42015.0
2021-09-01 09:40:00,454.43,456.29,454.07,455.21,43865.0,433.9161,435.6921,433.5723,434.6609,43865.0
2021-09-01 09:50:00,455.49,455.78,454.46,454.81,26609.0,434.9282,435.2051,433.9447,434.2789,26609.0
2021-09-01 10:00:00,454.82,454.82,454.02,454.3,19104.0,434.2885,434.2885,433.5246,433.7919,19104.0
2021-09-01 10:10:00,454.2,454.74,453.02,453.54,17747.0,433.6965,434.2121,432.5697,433.0662,17747.0
2021-09-01 10:20:00,453.38,453.42,452.2,452.32,22159.0,432.9135,432.9517,431.7867,431.9013,22159.0
2021-09-01 10:30:00,452.2,453.82,451.85,453.4,17739.0,431.7867,433.3336,431.4525,432.9326,17739.0
2021-09-01 10:40:00,453.46,453.46,452.72,452.75,10240.0,432.9899,432.9899,432.2833,432.3119,10240.0
2021-09-01 10:50:00,452.65,453.54,452.58,453.53,19280.0,432.2164,433.0662,432.1496,433.0567,19280.0
2021-09-01 11:00:00,453.6,453.95,453.25,453.56,7884.0,433.1235,433.4577,432.7893,433.0853,7884.0
2021-09-01 11:10:00,453.67,454.0,453.55,454.0,6646.0,433.1904,433.5055,433.0758,433.5055,6646.0
2021-09-01 11:20:00,453.98,454.93,453.51,454.93,18451.0,433.4864,434.3935,433.0376,434.3935,18451.0
2021-09-01 11:30:00,454.94,455.5,453.96,454.1,18393.0,434.403,434.9378,433.4673,433.601,18393.0
2021-09-01 11:40:00,454.23,454.84,454.16,454.7,9729.0,433.7251,434.3076,433.6583,434.1739,9729.0
2021-09-01 11:50:00,454.59,454.87,454.11,454.23,16249.0,434.0688,434.3362,433.6105,433.7251,16249.0
2021-09-01 12:00:00,454.16,454.41,453.8,454.35,8189.0,433.6583,433.897,433.3145,433.8397,8189.0
2021-09-01 12:10:00,454.3,454.53,454.18,454.41,7321.0,433.7919,434.0116,433.6774,433.897,7321.0
2021-09-01 12:20:00,454.51,454.55,454.2,454.4,4629.0,433.9925,434.0307,433.6965,433.8874,4629.0
2021-09-01 12:30:00,454.3,454.36,453.74,454.23,11804.0,433.7919,433.8492,433.2572,433.7251,11804.0
2021-09-01 12:40:00,454.29,454.6,454.29,454.5,4376.0,433.7824,434.0784,433.7824,433.9829,4376.0
2021-09-01 12:50:00,454.65,455.0,454.65,454.74,7956.0,434.1261,434.4603,434.1261,434.2121,7956.0
2021-09-01 13:00:00,454.87,455.05,454.58,455.04,6719.0,434.3362,434.5081,434.0593,434.4985,6719.0
2021-09-01 13:10:00,454.99,455.47,454.91,455.28,6979.0,434.4508,434.9091,434.3744,434.7277,6979.0
2021-09-01 13:20:00,455.41,455.67,455.39,455.43,8172.0,434.8518,435.1001,434.8327,434.8709,8172.0
2021-09-01 13:30:00,455.54,455.65,455.28,455.29,5842.0,434.976,435.081,434.7277,434.7372,5842.0
2021-09-01 13:40:00,455.34,455.56,455.24,455.56,6351.0,434.785,434.9951,434.6895,434.9951,6351.0
2021-09-01 13:50:00,455.55,456.02,455.54,455.94,9294.0,434.9855,435.4343,434.976,435.3579,9294.0
2021-09-01 14:00:00,455.88,456.43,455.84,456.37,12330.0,435.3006,435.8258,435.2624,435.7685,12330.0
2021-09-01 14:10:00,456.33,456.61,456.21,456.49,9342.0,435.7303,435.9977,435.6157,435.8831,9342.0
2021-09-01 14:20:00,456.49,456.62,456.17,456.4,13737.0,435.8831,436.0072,435.5775,435.7971,13737.0
2021-09-01 14:30:00,456.32,456.61,456.0,456.05,11430.0,435.7208,435.9977,435.4152,435.4629,11430.0
2021-09-01 14:40:00,455.99,456.21,455.79,455.79,9360.0,435.4057,435.6157,435.2147,435.2147,9360.0
2021-09-01 14:50:00,455.84,456.08,455.8,455.9,9187.0,435.2624,435.4916,435.2242,435.3197,9187.0
2021-09-01 15:00:00,455.88,456.31,455.73,456.2,11129.0,435.3006,435.7112,435.1574,435.6062,11129.0
2021-09-01 15:10:00,456.2,456.52,456.08,456.21,13496.0,435.6062,435.9117,435.4916,435.6157,13496.0
2021-09-01 15:20:00,456.27,456.4,456.1,456.1,10643.0,435.673,435.7971,435.5107,435.5107,10643.0
2021-09-01 15:30:00,456.08,456.13,455.41,455.41,14295.0,435.4916,435.5393,434.8518,434.8518,14295.0
2021-09-01 15:40:00,455.48,455.85,455.31,455.56,17099.0,434.9187,435.272,434.7563,434.9951,17099.0
2021-09-01 15:50:00,455.63,456.59,455.48,456.53,79889.0,435.0619,435.9786,434.9187,435.9213,79889.0
2021-09-02 09:30:00,459.42,460.86,458.39,459.46,102317.0,438.6808,440.0558,437.6973,438.719,102317.0
2021-09-02 09:40:00,459.46,460.69,458.61,460.5,38233.0,438.719,439.8935,437.9074,439.7121,38233.0
2021-09-02 09:50:00,460.56,460.61,459.36,459.4,31325.0,439.7694,439.8171,438.6235,438.6617,31325.0
2021-09-02 10:00:00,459.43,459.66,458.5,459.06,25901.0,438.6904,438.91,437.8023,438.3371,25901.0
2021-09-02 10:10:00,459.14,460.93,459.04,460.72,27914.0,438.4135,440.1226,438.318,439.9221,27914.0
2021-09-02 10:20:00,460.86,461.44,460.68,460.88,32793.0,440.0558,440.6096,439.8839,440.0749,32793.0
2021-09-02 10:30:00,460.95,461.01,460.22,460.49,14113.0,440.1417,440.199,439.4447,439.7025,14113.0
2021-09-02 10:40:00,460.54,460.54,459.78,460.25,11782.0,439.7503,439.7503,439.0246,439.4733,11782.0
2021-09-02 10:50:00,460.0,461.11,459.92,461.11,21421.0,439.2346,440.2945,439.1582,440.2945,21421.0
2021-09-02 11:00:00,461.17,461.35,460.69,460.72,17997.0,440.3518,440.5237,439.8935,439.9221,17997.0
2021-09-02 11:10:00,460.73,461.2,460.61,460.96,8303.0,439.9317,440.3805,439.8171,440.1513,8303.0
2021-09-02 11:20:00,461.03,461.29,460.87,460.91,6738.0,440.2181,440.4664,440.0654,440.1036,6738.0
2021-09-02 11:30:00,460.86,461.04,460.67,460.97,16630.0,440.0558,440.2277,439.8744,440.1608,16630.0
2021-09-02 11:40:00,461.03,461.03,460.4,460.58,9293.0,440.2181,440.2181,439.6166,439.7884,9293.0
2021-09-02 11:50:00,460.59,460.63,460.11,460.11,10142.0,439.798,439.8362,439.3397,439.3397,10142.0
2021-09-02 12:00:00,459.95,460.11,459.73,459.94,8616.0,439.1869,439.3397,438.9768,439.1773,8616.0
2021-09-02 12:10:00,459.94,460.04,459.47,459.54,8208.0,439.1773,439.2728,438.7286,438.7954,8208.0
2021-09-02 12:20:00,459.42,459.76,459.42,459.73,9518.0,438.6808,439.0055,438.6808,438.9768,9518.0
2021-09-02 12:30:00,459.69,460.15,459.65,459.73,6433.0,438.9386,439.3779,438.9004,438.9768,6433.0
2021-09-02 12:40:00,459.63,459.87,459.5,459.6,6403.0,438.8813,439.1105,438.7572,438.8527,6403.0
2021-09-02 12:50:00,459.59,459.73,459.29,459.29,9473.0,438.8431,438.9768,438.5567,438.5567,9473.0
2021-09-02 13:00:00,459.47,459.56,459.33,459.34,7582.0,438.7286,438.8145,438.5949,438.6044,7582.0
2021-09-02 13:10:00,459.4,459.43,459.06,459.06,6081.0,438.6617,438.6904,438.3371,438.3371,6081.0
2021-09-02 13:20:00,459.0,459.09,458.81,459.04,13986.0,438.2798,438.3657,438.0983,438.318,13986.0
2021-09-02 13:30:00,458.96,459.0,458.75,458.86,3744.0,438.2416,438.2798,438.0411,438.1461,3744.0
2021-09-02 13:40:00,458.92,459.21,458.69,458.69,6787.0,438.2034,438.4803,437.9838,437.9838,6787.0
2021-09-02 13:50:00,458.66,458.8,458.5,458.68,9100.0,437.9551,438.0888,437.8023,437.9742,9100.0
2021-09-02 14:00:00,458.59,459.34,458.48,459.33,6498.0,437.8883,438.6044,437.7832,438.5949,6498.0
2021-09-02 14:10:00,459.2,459.72,459.1,459.72,7353.0,438.4707,438.9673,438.3753,438.9673,7353.0
2021-09-02 14:20:00,459.65,459.79,459.0,459.0,9840.0,438.9004,439.0341,438.2798,438.2798,9840.0
2021-09-02 14:30:00,459.02,459.19,458.51,458.75,11457.0,438.2989,438.4612,437.8119,438.0411,11457.0
2021-09-02 14:40:00,458.75,459.17,458.53,459.01,9610.0,438.0411,438.4421,437.831,438.2893,9610.0
2021-09-02 14:50:00,459.07,459.78,459.06,459.78,8877.0,438.3466,439.0246,438.3371,439.0246,8877.0
2021-09-02 15:00:00,459.8,459.92,459.43,459.48,9852.0,439.0437,439.1582,438.6904,438.7381,9852.0
2021-09-02 15:10:00,459.51,459.72,459.45,459.7,7883.0,438.7668,438.9673,438.7095,438.9482,7883.0
2021-09-02 15:20:00,459.62,460.0,459.62,460.0,12097.0,438.8718,439.2346,438.8718,439.2346,12097.0
2021-09-02 15:30:00,460.17,460.51,459.81,460.51,20842.0,439.397,439.7216,439.0532,439.7216,20842.0
2021-09-02 15:40:00,460.48,460.65,460.11,460.54,27688.0,439.693,439.8553,439.3397,439.7503,27688.0
2021-09-02 15:50:00,460.63,461.23,460.16,461.04,66845.0,439.8362,440.4091,439.3874,440.2277,66845.0
2021-09-03 09:30:00,459.0,461.72,458.68,460.89,43949.0,438.2798,440.877,437.9742,440.0845,43949.0
2021-09-03 09:40:00,460.89,460.91,459.2,459.54,19431.0,440.0845,440.1036,438.4707,438.7954,19431.0
2021-09-03 09:50:00,460.0,461.78,459.73,461.78,18774.0,439.2346,440.9343,438.9768,440.9343,18774.0
2021-09-03 10:00:00,462.0,462.71,461.67,462.39,18881.0,441.1443,441.8223,440.8292,441.5167,18881.0
2021-09-03 10:10:00,462.47,462.47,461.05,461.48,20789.0,441.5931,441.5931,440.2372,440.6478,20789.0
2021-09-03 10:20:00,461.42,461.85,460.92,461.79,13811.0,440.5905,441.0011,440.1131,440.9438,13811.0
2021-09-03 10:30:00,461.8,462.22,461.26,461.26,10154.0,440.9534,441.3544,440.4378,440.4378,10154.0
2021-09-03 10:40:00,461.21,461.73,461.06,461.67,13720.0,440.39,440.8865,440.2468,440.8292,13720.0
2021-09-03 10:50:00,461.65,462.3,461.38,461.42,12239.0,440.8101,441.4308,440.5523,440.5905,12239.0
2021-09-03 11:00:00,461.38,461.49,460.29,460.4,18242.0,440.5523,440.6574,439.5115,439.6166,18242.0
2021-09-03 11:10:00,460.41,461.67,460.4,461.15,14276.0,439.6261,440.8292,439.6166,440.3327,14276.0
2021-09-03 11:20:00,461.18,461.7,461.1,461.62,9723.0,440.3614,440.8579,440.285,440.7815,9723.0
2021-09-03 11:30:00,461.65,462.91,461.57,462.58,10385.0,440.8101,442.0133,440.7338,441.6982,10385.0
2021-09-03 11:40:00,462.41,462.52,462.23,462.3,6053.0,441.5358,441.6409,441.364,441.4308,6053.0
2021-09-03 11:50:00,462.33,462.38,461.86,462.32,7135.0,441.4594,441.5072,441.0107,441.4499,7135.0
2021-09-03 12:00:00,462.43,462.58,462.06,462.48,27016.0,441.5549,441.6982,441.2016,441.6027,27016.0
2021-09-03 12:10:00,462.53,462.68,462.05,462.09,15629.0,441.6504,441.7936,441.1921,441.2303,15629.0
2021-09-03 12:20:00,462.08,462.08,461.7,461.75,9653.0,441.2207,441.2207,440.8579,440.9056,9653.0
2021-09-03 12:30:00,461.73,461.79,461.46,461.61,15253.0,440.8865,440.9438,440.6287,440.772,15253.0
2021-09-03 12:40:00,461.54,461.56,461.06,461.06,2643.0,440.7051,440.7242,440.2468,440.2468,2643.0
2021-09-03 12:50:00,461.11,462.0,461.08,461.93,6999.0,440.2945,441.1443,440.2659,441.0775,6999.0
2021-09-03 13:00:00,462.0,462.37,461.99,462.27,7392.0,441.1443,441.4976,441.1348,441.4022,7392.0
2021-09-03 13:10:00,462.36,463.05,462.3,463.05,11232.0,441.4881,442.1469,441.4308,442.1469,11232.0
2021-09-03 13:20:00,462.99,463.21,462.88,462.91,8669.0,442.0897,442.2997,441.9846,442.0133,8669.0
2021-09-03 13:30:00,462.84,463.07,462.82,463.0,10278.0,441.9464,442.166,441.9273,442.0992,10278.0
2021-09-03 13:40:00,463.1,463.49,463.08,463.35,9810.0,442.1947,442.5671,442.1756,442.4334,9810.0
2021-09-03 13:50:00,463.32,463.5,463.32,463.46,11569.0,442.4048,442.5766,442.4048,442.5384,11569.0
2021-09-03 14:00:00,463.43,463.46,463.09,463.16,17256.0,442.5098,442.5384,442.1851,442.252,17256.0
2021-09-03 14:10:00,463.24,463.42,463.12,463.39,6930.0,442.3284,442.5002,442.2138,442.4716,6930.0
2021-09-03 14:20:00,463.36,463.44,463.09,463.38,7813.0,442.443,442.5193,442.1851,442.4621,7813.0
2021-09-03 14:30:00,463.44,463.59,463.35,463.56,10049.0,442.5193,442.6626,442.4334,442.6339,10049.0
2021-09-03 14:40:00,463.6,463.61,463.34,463.34,4319.0,442.6721,442.6817,442.4239,442.4239,4319.0
2021-09-03 14:50:00,463.37,463.37,462.63,462.87,12608.0,442.4525,442.4525,441.7459,441.9751,12608.0
2021-09-03 15:00:00,462.77,463.19,462.77,463.19,4197.0,441.8796,442.2806,441.8796,442.2806,4197.0
2021-09-03 15:10:00,463.21,463.49,463.1,463.22,9797.0,442.2997,442.5671,442.1947,442.3093,9797.0
2021-09-03 15:20:00,463.22,463.46,463.12,463.27,8166.0,442.3093,442.5384,442.2138,442.357,8166.0
2021-09-03 15:30:00,463.24,463.49,462.92,462.93,16416.0,442.3284,442.5671,442.0228,442.0324,16416.0
2021-09-03 15:40:00,462.87,462.98,462.36,462.65,26447.0,441.9751,442.0801,441.4881,441.765,26447.0
2021-09-03 15:50:00,462.61,462.96,462.07,462.41,66569.0,441.7268,442.061,441.2112,441.5358,66569.0
2021-09-07 09:30:00,462.51,463.2,460.69,460.98,70476.0,441.6313,442.2902,439.8935,440.1704,70476.0
2021-09-07 09:40:00,460.99,461.01,459.06,459.06,42015.0,440.1799,440.199,438.3371,438.3371,42015.0
2021-09-07 09:50:00,459.03,460.26,458.12,459.75,32325.0,438.3084,439.4829,437.4395,438.9959,32325.0
2021-09-07 10:00:00,459.67,460.07,459.18,459.51,17285.0,438.9195,439.3015,438.4516,438.7668,17285.0
2021-09-07 10:10:00,459.45,459.45,457.62,458.32,23343.0,438.7095,438.7095,436.9621,437.6305,23343.0
2021-09-07 10:20:00,458.43,459.88,458.41,459.81,40892.0,437.7355,439.12,437.7164,439.0532,40892.0
2021-09-07 10:30:00,459.73,461.19,459.41,460.93,25121.0,438.9768,440.3709,438.6713,440.1226,25121.0
2021-09-07 10:40:00,460.88,461.61,460.66,461.26,11832.0,440.0749,440.772,439.8648,440.4378,11832.0
2021-09-07 10:50:00,461.45,461.93,461.03,461.13,17769.0,440.6192,441.0775,440.2181,440.3136,17769.0
2021-09-07 11:00:00,461.27,461.75,460.91,461.75,16281.0,440.4473,440.9056,440.1036,440.9056,16281.0
2021-09-07 11:10:00,461.73,462.2,461.72,461.77,7508.0,440.8865,441.3353,440.877,440.9247,7508.0
2021-09-07 11:20:00,461.75,461.82,460.75,460.99,8883.0,440.9056,440.9725,439.9508,440.1799,8883.0
2021-09-07 11:30:00,461.0,462.03,460.96,462.03,10308.0,440.1895,441.173,440.1513,441.173,10308.0
2021-09-07 11:40:00,461.94,461.97,461.26,461.36,12937.0,441.0871,441.1157,440.4378,440.5332,12937.0
2021-09-07 11:50:00,461.45,461.72,461.23,461.58,5210.0,440.6192,440.877,440.4091,440.7433,5210.0
2021-09-07 12:00:00,461.63,462.15,461.62,461.98,12763.0,440.791,441.2876,440.7815,441.1252,12763.0
2021-09-07 12:10:00,461.88,462.21,461.68,462.21,6700.0,441.0298,441.3449,440.8388,441.3449,6700.0
2021-09-07 12:20:00,462.26,462.5,461.78,461.78,9936.0,441.3926,441.6218,440.9343,440.9343,9936.0
2021-09-07 12:30:00,461.89,461.92,461.18,461.25,7236.0,441.0393,441.068,440.3614,440.4282,7236.0
2021-09-07 12:40:00,461.23,461.67,461.1,461.42,4484.0,440.4091,440.8292,440.285,440.5905,4484.0
2021-09-07 12:50:00,461.6,461.65,461.33,461.48,2433.0,440.7624,440.8101,440.5046,440.6478,2433.0
2021-09-07 13:00:00,461.49,461.62,460.87,460.97,16219.0,440.6574,440.7815,440.0654,440.1608,16219.0
2021-09-07 13:10:00,460.97,461.12,460.75,460.95,17876.0,440.1608,440.3041,439.9508,440.1417,17876.0
2021-09-07 13:20:00,460.82,461.04,460.71,461.03,12435.0,440.0176,440.2277,439.9126,440.2181,12435.0
2021-09-07 13:30:00,461.0,461.62,460.93,461.49,9746.0,440.1895,440.7815,440.1226,440.6574,9746.0
2021-09-07 13:40:00,461.48,461.82,461.48,461.61,5151.0,440.6478,440.9725,440.6478,440.772,5151.0
2021-09-07 13:50:00,461.56,461.85,461.35,461.35,5139.0,440.7242,441.0011,440.5237,440.5237,5139.0
2021-09-07 14:00:00,461.35,461.42,461.06,461.1,7543.0,440.5237,440.5905,440.2468,440.285,7543.0
2021-09-07 14:10:00,461.13,461.17,460.53,460.53,5974.0,440.3136,440.3518,439.7407,439.7407,5974.0
2021-09-07 14:20:00,460.5,460.5,460.17,460.26,5633.0,439.7121,439.7121,439.397,439.4829,5633.0
2021-09-07 14:30:00,460.28,460.49,460.05,460.37,10125.0,439.502,439.7025,439.2824,439.5879,10125.0
2021-09-07 14:40:00,460.44,460.6,460.32,460.4,5010.0,439.6548,439.8075,439.5402,439.6166,5010.0
2021-09-07 14:50:00,460.39,460.55,460.3,460.42,15458.0,439.607,439.7598,439.5211,439.6357,15458.0
2021-09-07 15:00:00,460.36,460.6,460.3,460.3,12121.0,439.5784,439.8075,439.5211,439.5211,12121.0
2021-09-07 15:10:00,460.33,460.34,459.6,459.78,23075.0,439.5497,439.5593,438.8527,439.0246,23075.0
2021-09-07 15:20:00,459.85,460.15,459.8,460.12,11515.0,439.0914,439.3779,439.0437,439.3492,11515.0
2021-09-07 15:30:00,460.23,460.37,459.87,459.95,16680.0,439.4542,439.5879,439.1105,439.1869,16680.0
2021-09-07 15:40:00,459.85,459.94,459.45,459.6,14660.0,439.0914,439.1773,438.7095,438.8527,14660.0
2021-09-07 15:50:00,459.54,459.81,459.07,459.67,75527.0,438.7954,439.0532,438.3466,438.9195,75527.0
2021-09-08 09:30:00,459.11,460.04,458.08,459.81,45210.0,438.3848,439.2728,437.4013,439.0532,45210.0
2021-09-08 09:40:00,459.85,461.72,459.34,461.13,20625.0,439.0914,440.877,438.6044,440.3136,20625.0
2021-09-08 09:50:00,461.23,461.84,460.74,461.17,20910.0,440.4091,440.9916,439.9412,440.3518,20910.0
2021-09-08 10:00:00,461.24,462.75,461.22,462.34,26006.0,440.4187,441.8605,440.3996,441.469,26006.0
2021-09-08 10:10:00,462.44,462.73,462.15,462.49,12858.0,441.5645,441.8414,441.2876,441.6122,12858.0
2021-09-08 10:20:00,462.49,463.08,461.84,462.81,14593.0,441.6122,442.1756,440.9916,441.9178,14593.0
2021-09-08 10:30:00,462.78,463.78,462.77,463.53,22425.0,441.8891,442.844,441.8796,442.6053,22425.0
2021-09-08 10:40:00,463.79,464.1,463.25,463.51,19450.0,442.8535,443.1495,442.3379,442.5862,19450.0
2021-09-08 10:50:00,463.42,464.83,463.19,464.7,19243.0,442.5002,443.8466,442.2806,443.7225,19243.0
2021-09-08 11:00:00,464.71,465.72,464.48,464.58,23497.0,443.732,444.6964,443.5124,443.6079,23497.0
2021-09-08 11:10:00,464.43,464.57,463.24,463.83,29046.0,443.4647,443.5983,442.3284,442.8917,29046.0
2021-09-08 11:20:00,463.83,464.31,463.77,463.77,8133.0,442.8917,443.3501,442.8344,442.8344,8133.0
2021-09-08 11:30:00,463.79,464.01,463.51,463.72,5573.0,442.8535,443.0636,442.5862,442.7867,5573.0
2021-09-08 11:40:00,463.59,463.81,463.35,463.36,6736.0,442.6626,442.8726,442.4334,442.443,6736.0
2021-09-08 11:50:00,463.38,463.38,462.75,463.03,18999.0,442.4621,442.4621,441.8605,442.1278,18999.0
2021-09-08 12:00:00,463.05,463.52,462.72,463.52,14163.0,442.1469,442.5957,441.8318,442.5957,14163.0
2021-09-08 12:10:00,463.5,464.21,463.5,464.09,9235.0,442.5766,443.2546,442.5766,443.14,9235.0
2021-09-08 12:20:00,464.16,464.68,464.07,464.38,15602.0,443.2068,443.7034,443.1209,443.4169,15602.0
2021-09-08 12:30:00,464.38,464.66,463.87,463.87,10433.0,443.4169,443.6843,442.9299,442.9299,10433.0
2021-09-08 12:40:00,463.91,464.34,463.91,463.98,3915.0,442.9681,443.3787,442.9681,443.035,3915.0
2021-09-08 12:50:00,463.97,464.01,463.59,463.98,6444.0,443.0254,443.0636,442.6626,443.035,6444.0
2021-09-08 13:00:00,464.05,464.43,463.99,464.06,6413.0,443.1018,443.4647,443.0445,443.1114,6413.0
2021-09-08 13:10:00,463.97,464.27,463.77,464.21,12546.0,443.0254,443.3119,442.8344,443.2546,12546.0
2021-09-08 13:20:00,464.25,464.39,464.12,464.39,10924.0,443.2928,443.4265,443.1686,443.4265,10924.0
2021-09-08 13:30:00,464.41,464.87,464.37,464.73,8095.0,443.4456,443.8848,443.4074,443.7511,8095.0
2021-09-08 13:40:00,464.81,465.21,464.73,465.17,16125.0,443.8275,444.2094,443.7511,444.1712,16125.0
2021-09-08 13:50:00,465.06,465.22,464.92,465.08,7605.0,444.0662,444.219,443.9325,444.0853,7605.0
2021-09-08 14:00:00,464.99,465.38,464.62,464.73,15316.0,443.9994,444.3718,443.6461,443.7511,15316.0
2021-09-08 14:10:00,464.76,464.88,464.29,464.49,10002.0,443.7798,443.8943,443.331,443.5219,10002.0
2021-09-08 14:20:00,464.54,465.06,464.48,465.06,4150.0,443.5697,444.0662,443.5124,444.0662,4150.0
2021-09-08 14:30:00,465.0,465.21,464.79,464.86,13509.0,444.0089,444.2094,443.8084,443.8752,13509.0
2021-09-08 14:40:00,464.95,465.02,464.61,464.81,5944.0,443.9612,444.028,443.6365,443.8275,5944.0
2021-09-08 14:50:00,464.82,465.1,464.68,464.99,17103.0,443.837,444.1044,443.7034,443.9994,17103.0
2021-09-08 15:00:00,464.96,465.2,464.78,465.2,10019.0,443.9707,444.1999,443.7989,444.1999,10019.0
2021-09-08 15:10:00,465.2,465.4,465.05,465.22,9612.0,444.1999,444.3909,444.0567,444.219,9612.0
2021-09-08 15:20:00,465.2,465.44,465.04,465.44,19345.0,444.1999,444.4291,444.0471,444.4291,19345.0
2021-09-08 15:30:00,465.42,465.73,465.08,465.09,31038.0,444.41,444.706,444.0853,444.0949,31038.0
2021-09-08 15:40:00,465.15,465.68,465.12,465.65,21285.0,444.1521,444.6582,444.1235,444.6296,21285.0
2021-09-08 15:50:00,465.59,465.83,465.25,465.83,51222.0,444.5723,444.8015,444.2476,444.8015,51222.0
2021-09-09 09:30:00,467.34,467.34,465.24,466.63,54328.0,446.2433,446.2433,444.2381,445.5653,54328.0
2021-09-09 09:40:00,466.52,469.4,466.43,468.84,48725.0,445.4603,448.2103,445.3744,447.6756,48725.0
2021-09-09 09:50:00,468.8,469.63,468.28,469.53,37555.0,447.6374,448.4299,447.1409,448.3344,37555.0
2021-09-09 10:00:00,469.53,469.53,468.14,468.83,23671.0,448.3344,448.3344,447.0072,447.666,23671.0
2021-09-09 10:10:00,468.76,469.77,468.57,469.14,17350.0,447.5992,448.5636,447.4178,447.962,17350.0
2021-09-09 10:20:00,469.21,469.62,468.74,469.4,17218.0,448.0289,448.4204,447.5801,448.2103,17218.0
2021-09-09 10:30:00,469.38,469.68,468.4,468.5,15305.0,448.1912,448.4777,447.2554,447.3509,15305.0
2021-09-09 10:40:00,468.4,468.94,467.69,467.74,19615.0,447.2554,447.7711,446.5775,446.6252,19615.0
2021-09-09 10:50:00,467.64,467.64,466.54,466.7,20835.0,446.5297,446.5297,445.4794,445.6322,20835.0
2021-09-09 11:00:00,466.73,466.99,465.5,465.51,34268.0,445.6608,445.9091,444.4863,444.4959,34268.0
2021-09-09 11:10:00,465.51,466.43,465.36,466.43,20858.0,444.4959,445.3744,444.3527,445.3744,20858.0
2021-09-09 11:20:00,466.46,466.92,465.85,466.03,15327.0,445.403,445.8422,444.8205,444.9924,15327.0
2021-09-09 11:30:00,465.94,466.8,465.93,466.56,11127.0,444.9065,445.7277,444.8969,445.4985,11127.0
2021-09-09 11:40:00,466.47,467.0,466.46,466.96,9676.0,445.4126,445.9186,445.403,445.8804,9676.0
2021-09-09 11:50:00,466.93,466.93,465.75,466.16,24629.0,445.8518,445.8518,444.7251,445.1166,24629.0
2021-09-09 12:00:00,465.98,465.98,465.54,465.92,13623.0,444.9447,444.9447,444.5245,444.8874,13623.0
2021-09-09 12:10:00,465.94,466.16,465.72,466.05,9199.0,444.9065,445.1166,444.6964,445.0115,9199.0
2021-09-09 12:20:00,466.04,466.35,466.04,466.05,8700.0,445.002,445.298,445.002,445.0115,8700.0
2021-09-09 12:30:00,466.02,466.41,465.66,466.41,6227.0,444.9829,445.3553,444.6391,445.3553,6227.0
2021-09-09 12:40:00,466.48,466.87,466.42,466.72,7217.0,445.4221,445.7945,445.3648,445.6513,7217.0
2021-09-09 12:50:00,466.77,466.86,466.29,466.58,16376.0,445.699,445.785,445.2407,445.5176,16376.0
2021-09-09 13:00:00,466.63,467.41,466.63,467.35,7654.0,445.5653,446.3101,445.5653,446.2528,7654.0
2021-09-09 13:10:00,467.4,467.7,467.36,467.39,7373.0,446.3006,446.587,446.2624,446.291,7373.0
2021-09-09 13:20:00,467.22,467.22,466.59,466.96,12785.0,446.1287,446.1287,445.5271,445.8804,12785.0
2021-09-09 13:30:00,466.86,466.86,466.46,466.65,6322.0,445.785,445.785,445.403,445.5844,6322.0
2021-09-09 13:40:00,466.49,466.99,466.49,466.79,6734.0,445.4317,445.9091,445.4317,445.7181,6734.0
2021-09-09 13:50:00,466.81,466.94,466.64,466.8,2968.0,445.7372,445.8613,445.5749,445.7277,2968.0
2021-09-09 14:00:00,466.77,467.18,466.48,467.09,11220.0,445.699,446.0905,445.4221,446.0046,11220.0
2021-09-09 14:10:00,467.13,467.27,466.94,467.05,7747.0,446.0428,446.1764,445.8613,445.9664,7747.0
2021-09-09 14:20:00,467.13,467.27,466.91,467.19,11209.0,446.0428,446.1764,445.8327,446.1001,11209.0
2021-09-09 14:30:00,467.26,467.26,466.25,466.33,9518.0,446.1669,446.1669,445.2025,445.2789,9518.0
2021-09-09 14:40:00,466.22,466.62,466.15,466.54,6768.0,445.1738,445.5558,445.107,445.4794,6768.0
2021-09-09 14:50:00,466.56,467.0,466.4,466.92,8510.0,445.4985,445.9186,445.3457,445.8422,8510.0
2021-09-09 15:00:00,466.96,466.99,466.72,466.74,5305.0,445.8804,445.9091,445.6513,445.6704,5305.0
2021-09-09 15:10:00,466.88,466.92,466.54,466.59,11226.0,445.8041,445.8422,445.4794,445.5271,11226.0
2021-09-09 15:20:00,466.7,467.03,466.63,466.89,4608.0,445.6322,445.9473,445.5653,445.8136,4608.0
2021-09-09 15:30:00,466.75,466.98,466.56,466.85,9894.0,445.6799,445.8995,445.4985,445.7754,9894.0
2021-09-09 15:40:00,466.86,467.15,466.46,466.6,15742.0,445.785,446.0619,445.403,445.5367,15742.0
2021-09-09 15:50:00,466.51,466.98,465.73,465.73,86315.0,445.4508,445.8995,444.706,444.706,86315.0
2021-09-10 09:30:00,467.17,468.23,464.58,465.0,46284.0,446.081,447.0931,443.6079,444.0089,46284.0
2021-09-10 09:40:00,465.09,465.52,463.67,463.67,19408.0,444.0949,444.5054,442.739,442.739,19408.0
2021-09-10 09:50:00,463.78,465.16,463.45,465.08,14767.0,442.844,444.1617,442.5289,444.0853,14767.0
2021-09-10 10:00:00,464.73,465.42,463.77,464.13,20044.0,443.7511,444.41,442.8344,443.1782,20044.0
2021-09-10 10:10:00,464.12,464.85,463.59,464.41,16344.0,443.1686,443.8657,442.6626,443.4456,16344.0
2021-09-10 10:20:00,464.41,465.44,464.1,464.1,14588.0,443.4456,444.4291,443.1495,443.1495,14588.0
2021-09-10 10:30:00,464.11,464.38,463.62,463.84,20778.0,443.1591,443.4169,442.6912,442.9013,20778.0
2021-09-10 10:40:00,464.0,464.0,463.2,463.37,11516.0,443.0541,443.0541,442.2902,442.4525,11516.0
2021-09-10 10:50:00,463.45,464.63,463.33,464.49,14546.0,442.5289,443.6556,442.4143,443.5219,14546.0
2021-09-10 11:00:00,464.72,464.95,464.24,464.59,13991.0,443.7416,443.9612,443.2832,443.6174,13991.0
2021-09-10 11:10:00,464.67,465.07,464.41,464.83,6971.0,443.6938,444.0758,443.4456,443.8466,6971.0
2021-09-10 11:20:00,464.94,465.09,464.39,464.4,2785.0,443.9516,444.0949,443.4265,443.436,2785.0
2021-09-10 11:30:00,464.4,464.73,463.85,464.13,9773.0,443.436,443.7511,442.9108,443.1782,9773.0
2021-09-10 11:40:00,464.2,465.0,464.01,464.81,6233.0,443.245,444.0089,443.0636,443.8275,6233.0
2021-09-10 11:50:00,464.84,465.18,464.76,465.18,7957.0,443.8561,444.1808,443.7798,444.1808,7957.0
2021-09-10 12:00:00,465.21,465.76,465.14,465.76,10007.0,444.2094,444.7346,444.1426,444.7346,10007.0
2021-09-10 12:10:00,465.68,466.26,465.48,466.25,24804.0,444.6582,445.212,444.4673,445.2025,24804.0
2021-09-10 12:20:00,466.32,466.74,466.18,466.67,10313.0,445.2693,445.6704,445.1357,445.6035,10313.0
2021-09-10 12:30:00,466.51,467.28,466.5,467.19,16067.0,445.4508,446.186,445.4412,446.1001,16067.0
2021-09-10 12:40:00,467.19,467.41,466.97,466.98,11470.0,446.1001,446.3101,445.89,445.8995,11470.0
2021-09-10 12:50:00,467.02,467.79,466.97,467.67,8076.0,445.9377,446.673,445.89,446.5584,8076.0
2021-09-10 13:00:00,467.63,467.72,467.25,467.6,11399.0,446.5202,446.6061,446.1574,446.4916,11399.0
2021-09-10 13:10:00,467.59,468.22,467.59,467.73,7463.0,446.482,447.0836,446.482,446.6157,7463.0
2021-09-10 13:20:00,467.78,467.78,467.11,467.41,10618.0,446.6634,446.6634,446.0237,446.3101,10618.0
2021-09-10 13:30:00,467.31,467.86,467.31,467.86,9015.0,446.2146,446.7398,446.2146,446.7398,9015.0
2021-09-10 13:40:00,467.84,467.84,467.4,467.61,8445.0,446.7207,446.7207,446.3006,446.5011,8445.0
2021-09-10 13:50:00,467.6,467.87,467.5,467.7,10328.0,446.4916,446.7494,446.3961,446.587,10328.0
2021-09-10 14:00:00,467.66,467.93,467.24,467.88,20010.0,446.5488,446.8067,446.1478,446.7589,20010.0
2021-09-10 14:10:00,467.77,467.88,467.5,467.57,17370.0,446.6539,446.7589,446.3961,446.4629,17370.0
2021-09-10 14:20:00,467.5,468.4,467.49,467.99,14733.0,446.3961,447.2554,446.3865,446.8639,14733.0
2021-09-10 14:30:00,468.07,468.24,467.44,467.7,12907.0,446.9403,447.1027,446.3388,446.587,12907.0
2021-09-10 14:40:00,467.72,467.95,467.55,467.63,5048.0,446.6061,446.8258,446.4438,446.5202,5048.0
2021-09-10 14:50:00,467.63,468.1,467.55,467.72,9322.0,446.5202,446.969,446.4438,446.6061,9322.0
2021-09-10 15:00:00,467.71,467.92,467.31,467.36,10965.0,446.5966,446.7971,446.2146,446.2624,10965.0
2021-09-10 15:10:00,467.43,467.62,467.0,467.24,13456.0,446.3292,446.5106,445.9186,446.1478,13456.0
2021-09-10 15:20:00,467.4,467.51,466.84,467.25,14568.0,446.3006,446.4056,445.7659,446.1574,14568.0
2021-09-10 15:30:00,467.32,467.45,466.44,466.54,16027.0,446.2242,446.3483,445.3839,445.4794,16027.0
2021-09-10 15:40:00,466.49,466.62,465.52,465.61,32463.0,445.4317,445.5558,444.5054,444.5914,32463.0
2021-09-10 15:50:00,465.72,465.75,464.98,465.29,71701.0,444.6964,444.7251,443.9898,444.2858,71701.0
2021-09-13 09:30:00,467.06,468.24,466.1,467.14,41573.0,445.9759,447.1027,445.0593,446.0523,41573.0
2021-09-13 09:40:00,467.14,467.63,465.0,465.8,28311.0,446.0523,446.5202,444.0089,444.7728,28311.0
2021-09-13 09:50:00,465.57,465.69,463.29,464.07,23891.0,444.5532,444.6678,442.3761,443.1209,23891.0
2021-09-13 10:00:00,463.85,464.6,462.85,464.6,30152.0,442.9108,443.627,441.956,443.627,30152.0
2021-09-13 10:10:00,464.72,465.11,462.95,462.95,14814.0,443.7416,444.114,442.0515,442.0515,14814.0
2021-09-13 10:20:00,463.16,463.57,462.24,463.12,15529.0,442.252,442.6435,441.3735,442.2138,15529.0
2021-09-13 10:30:00,463.26,463.55,462.4,462.4,24261.0,442.3475,442.6244,441.5263,441.5263,24261.0
2021-09-13 10:40:00,462.49,462.88,461.68,462.3,23181.0,441.6122,441.9846,440.8388,441.4308,23181.0
2021-09-13 10:50:00,462.47,462.77,461.96,461.99,15588.0,441.5931,441.8796,441.1062,441.1348,15588.0
2021-09-13 11:00:00,461.94,462.13,461.36,461.41,19348.0,441.0871,441.2685,440.5332,440.581,19348.0
2021-09-13 11:10:00,461.5,461.53,460.78,460.83,24273.0,440.6669,440.6956,439.9794,440.0272,24273.0
2021-09-13 11:20:00,460.71,461.29,460.21,460.91,17109.0,439.9126,440.4664,439.4352,440.1036,17109.0
2021-09-13 11:30:00,461.09,461.29,460.63,461.11,9125.0,440.2754,440.4664,439.8362,440.2945,9125.0
2021-09-13 11:40:00,461.26,461.33,460.74,460.92,10496.0,440.4378,440.5046,439.9412,440.1131,10496.0
2021-09-13 11:50:00,460.65,460.88,460.11,460.11,6662.0,439.8553,440.0749,439.3397,439.3397,6662.0
2021-09-13 12:00:00,460.28,460.28,459.09,459.22,28092.0,439.502,439.502,438.3657,438.4898,28092.0
2021-09-13 12:10:00,459.22,460.01,459.22,459.34,17147.0,438.4898,439.2442,438.4898,438.6044,17147.0
2021-09-13 12:20:00,459.53,459.67,459.22,459.44,18848.0,438.7858,438.9195,438.4898,438.6999,18848.0
2021-09-13 12:30:00,459.35,459.65,459.35,459.47,10823.0,438.614,438.9004,438.614,438.7286,10823.0
2021-09-13 12:40:00,459.4,459.55,458.66,459.07,14982.0,438.6617,438.8049,437.9551,438.3466,14982.0
2021-09-13 12:50:00,458.99,459.12,458.67,458.9,14717.0,438.2702,438.3944,437.9647,438.1843,14717.0
2021-09-13 13:00:00,458.9,459.57,458.87,459.47,15247.0,438.1843,438.824,438.1556,438.7286,15247.0
2021-09-13 13:10:00,459.36,459.78,459.14,459.34,14075.0,438.6235,439.0246,438.4135,438.6044,14075.0
2021-09-13 13:20:00,459.21,459.93,459.21,459.59,9134.0,438.4803,439.1678,438.4803,438.8431,9134.0
2021-09-13 13:30:00,459.63,459.89,459.25,459.35,7639.0,438.8813,439.1296,438.5185,438.614,7639.0
2021-09-13 13:40:00,459.24,459.54,459.08,459.2,4812.0,438.5089,438.7954,438.3562,438.4707,4812.0
2021-09-13 13:50:00,459.13,459.19,458.69,459.07,8659.0,438.4039,438.4612,437.9838,438.3466,8659.0
2021-09-13 14:00:00,459.28,459.51,459.17,459.4,7525.0,438.5471,438.7668,438.4421,438.6617,7525.0
2021-09-13 14:10:00,459.43,459.43,458.88,459.17,13512.0,438.6904,438.6904,438.1652,438.4421,13512.0
2021-09-13 14:20:00,459.14,459.38,458.82,458.85,9499.0,438.4135,438.6426,438.1079,438.1365,9499.0
2021-09-13 14:30:00,458.86,459.07,458.52,458.65,13453.0,438.1461,438.3466,437.8214,437.9456,13453.0
2021-09-13 14:40:00,458.7,458.93,458.61,458.86,7525.0,437.9933,438.2129,437.9074,438.1461,7525.0
2021-09-13 14:50:00,458.74,458.8,458.28,458.51,9965.0,438.0315,438.0888,437.5923,437.8119,9965.0
2021-09-13 15:00:00,458.46,458.76,458.2,458.4,12539.0,437.7641,438.0506,437.5159,437.7069,12539.0
2021-09-13 15:10:00,458.51,459.62,458.48,459.5,22477.0,437.8119,438.8718,437.7832,438.7572,22477.0
2021-09-13 15:20:00,459.53,459.83,459.28,459.8,14768.0,438.7858,439.0723,438.5471,439.0437,14768.0
2021-09-13 15:30:00,459.85,460.18,459.7,459.95,24847.0,439.0914,439.4065,438.9482,439.1869,24847.0
2021-09-13 15:40:00,459.91,459.93,459.04,459.23,33370.0,439.1487,439.1678,438.318,438.4994,33370.0
2021-09-13 15:50:00,459.45,459.94,459.35,459.85,78803.0,438.7095,439.1773,438.614,439.0914,78803.0
2021-09-14 09:30:00,460.95,462.2,458.92,458.94,44227.0,440.1417,441.3353,438.2034,438.2225,44227.0
2021-09-14 09:40:00,459.11,460.52,458.75,459.8,22726.0,438.3848,439.7312,438.0411,439.0437,22726.0
2021-09-14 09:50:00,459.76,459.84,458.25,458.84,16134.0,439.0055,439.0819,437.5636,438.127,16134.0
2021-09-14 10:00:00,458.88,459.54,458.36,458.42,11882.0,438.1652,438.7954,437.6687,437.726,11882.0
2021-09-14 10:10:00,458.43,459.24,458.3,458.31,15561.0,437.7355,438.5089,437.6114,437.6209,15561.0
2021-09-14 10:20:00,458.41,458.56,457.42,458.22,23015.0,437.7164,437.8596,436.7711,437.535,23015.0
2021-09-14 10:30:00,458.15,458.63,457.69,457.88,15284.0,437.4681,437.9265,437.0289,437.2103,15284.0
2021-09-14 10:40:00,457.9,458.43,457.42,457.55,18193.0,437.2294,437.7355,436.7711,436.8952,18193.0
2021-09-14 10:50:00,457.7,458.31,457.55,458.21,15922.0,437.0385,437.6209,436.8952,437.5254,15922.0
2021-09-14 11:00:00,458.25,459.25,458.25,458.84,25459.0,437.5636,438.5185,437.5636,438.127,25459.0
2021-09-14 11:10:00,458.79,459.45,458.55,458.73,15433.0,438.0793,438.7095,437.8501,438.022,15433.0
2021-09-14 11:20:00,458.75,459.91,458.75,459.66,12816.0,438.0411,439.1487,438.0411,438.91,12816.0
2021-09-14 11:30:00,459.87,460.03,459.38,459.84,7278.0,439.1105,439.2633,438.6426,439.0819,7278.0
2021-09-14 11:40:00,459.91,460.07,459.6,459.74,6815.0,439.1487,439.3015,438.8527,438.9864,6815.0
2021-09-14 11:50:00,459.72,459.88,459.29,459.76,5613.0,438.9673,439.12,438.5567,439.0055,5613.0
2021-09-14 12:00:00,459.9,460.41,459.79,460.27,7972.0,439.1391,439.6261,439.0341,439.4924,7972.0
2021-09-14 12:10:00,460.3,460.51,459.98,460.27,22041.0,439.5211,439.7216,439.2155,439.4924,22041.0
2021-09-14 12:20:00,460.23,460.4,459.93,459.96,8794.0,439.4542,439.6166,439.1678,439.1964,8794.0
2021-09-14 12:30:00,460.0,460.04,459.65,459.66,7970.0,439.2346,439.2728,438.9004,438.91,7970.0
2021-09-14 12:40:00,459.68,459.76,459.14,459.14,8396.0,438.9291,439.0055,438.4135,438.4135,8396.0
2021-09-14 12:50:00,459.11,459.22,458.93,459.08,6622.0,438.3848,438.4898,438.2129,438.3562,6622.0
2021-09-14 13:00:00,459.04,459.32,458.54,458.66,8203.0,438.318,438.5853,437.8405,437.9551,8203.0
2021-09-14 13:10:00,458.5,458.62,458.03,458.62,28625.0,437.8023,437.9169,437.3536,437.9169,28625.0
2021-09-14 13:20:00,458.56,458.65,458.1,458.47,31226.0,437.8596,437.9456,437.4204,437.7737,31226.0
2021-09-14 13:30:00,458.09,458.33,458.08,458.26,7572.0,437.4109,437.64,437.4013,437.5732,7572.0
2021-09-14 13:40:00,458.28,458.65,458.22,458.42,7986.0,437.5923,437.9456,437.535,437.726,7986.0
2021-09-14 13:50:00,458.45,458.67,458.25,458.67,16206.0,437.7546,437.9647,437.5636,437.9647,16206.0
2021-09-14 14:00:00,458.6,458.85,458.45,458.58,9366.0,437.8978,438.1365,437.7546,437.8787,9366.0
2021-09-14 14:10:00,458.53,458.6,458.3,458.45,7885.0,437.831,437.8978,437.6114,437.7546,7885.0
2021-09-14 14:20:00,458.39,458.43,458.12,458.34,6720.0,437.6973,437.7355,437.4395,437.6496,6720.0
2021-09-14 14:30:00,458.26,458.5,458.12,458.15,8458.0,437.5732,437.8023,437.4395,437.4681,8458.0
2021-09-14 14:40:00,458.27,458.65,458.17,458.5,11834.0,437.5827,437.9456,437.4872,437.8023,11834.0
2021-09-14 14:50:00,458.4,458.99,458.36,458.97,11595.0,437.7069,438.2702,437.6687,438.2511,11595.0
2021-09-14 15:00:00,459.0,459.27,458.75,458.75,9644.0,438.2798,438.5376,438.0411,438.0411,9644.0
2021-09-14 15:10:00,458.67,459.02,458.67,458.84,11764.0,437.9647,438.2989,437.9647,438.127,11764.0
2021-09-14 15:20:00,458.75,459.09,458.26,458.36,14052.0,438.0411,438.3657,437.5732,437.6687,14052.0
2021-09-14 15:30:00,458.35,458.84,458.35,458.76,12066.0,437.6591,438.127,437.6591,438.0506,12066.0
2021-09-14 15:40:00,458.76,458.76,458.01,458.1,20309.0,438.0506,438.0506,437.3345,437.4204,20309.0
2021-09-14 15:50:00,458.18,458.67,457.91,458.67,84635.0,437.4968,437.9647,437.239,437.9647,84635.0
2021-09-15 09:30:00,458.24,459.0,456.14,456.62,46612.0,437.5541,438.2798,435.5489,436.0072,46612.0
2021-09-15 09:40:00,456.63,458.25,456.16,458.17,17757.0,436.0168,437.5636,435.568,437.4872,17757.0
2021-09-15 09:50:00,458.4,459.74,458.1,459.47,17820.0,437.7069,438.9864,437.4204,438.7286,17820.0
2021-09-15 10:00:00,459.48,459.66,458.79,458.88,17148.0,438.7381,438.91,438.0793,438.1652,17148.0
2021-09-15 10:10:00,458.82,460.19,458.15,460.03,30867.0,438.1079,439.4161,437.4681,439.2633,30867.0
2021-09-15 10:20:00,460.2,460.32,458.84,459.21,84414.0,439.4256,439.5402,438.127,438.4803,84414.0
2021-09-15 10:30:00,459.07,459.34,458.22,459.25,18643.0,438.3466,438.6044,437.535,438.5185,18643.0
2021-09-15 10:40:00,459.19,459.81,459.1,459.76,5865.0,438.4612,439.0532,438.3753,439.0055,5865.0
2021-09-15 10:50:00,459.7,460.81,459.61,460.57,9395.0,438.9482,440.0081,438.8622,439.7789,9395.0
2021-09-15 11:00:00,460.62,460.72,460.06,460.23,12180.0,439.8266,439.9221,439.2919,439.4542,12180.0
2021-09-15 11:10:00,460.15,460.5,459.72,459.86,9662.0,439.3779,439.7121,438.9673,439.101,9662.0
2021-09-15 11:20:00,459.78,460.03,459.66,459.66,6948.0,439.0246,439.2633,438.91,438.91,6948.0
2021-09-15 11:30:00,459.61,459.92,459.27,459.38,32863.0,438.8622,439.1582,438.5376,438.6426,32863.0
2021-09-15 11:40:00,459.38,459.38,458.86,459.0,18028.0,438.6426,438.6426,438.1461,438.2798,18028.0
2021-09-15 11:50:00,458.95,459.59,458.93,459.59,6473.0,438.232,438.8431,438.2129,438.8431,6473.0
2021-09-15 12:00:00,459.51,460.15,459.22,459.97,22329.0,438.7668,439.3779,438.4898,439.206,22329.0
2021-09-15 12:10:00,459.95,460.5,459.82,460.5,7644.0,439.1869,439.7121,439.0628,439.7121,7644.0
2021-09-15 12:20:00,460.45,461.0,460.27,460.66,16444.0,439.6643,440.1895,439.4924,439.8648,16444.0
2021-09-15 12:30:00,460.71,461.25,460.65,461.08,15526.0,439.9126,440.4282,439.8553,440.2659,15526.0
2021-09-15 12:40:00,460.99,461.43,460.95,461.33,16651.0,440.1799,440.6001,440.1417,440.5046,16651.0
2021-09-15 12:50:00,461.4,461.84,461.36,461.84,27278.0,440.5714,440.9916,440.5332,440.9916,27278.0
2021-09-15 13:00:00,461.88,461.98,461.18,461.19,24922.0,441.0298,441.1252,440.3614,440.3709,24922.0
2021-09-15 13:10:00,461.11,462.0,461.1,461.94,18566.0,440.2945,441.1443,440.285,441.0871,18566.0
2021-09-15 13:20:00,461.98,462.22,461.75,461.78,7952.0,441.1252,441.3544,440.9056,440.9343,7952.0
2021-09-15 13:30:00,461.83,462.12,461.58,461.7,8599.0,440.982,441.2589,440.7433,440.8579,8599.0
2021-09-15 13:40:00,461.61,461.78,461.24,461.24,8741.0,440.772,440.9343,440.4187,440.4187,8741.0
2021-09-15 13:50:00,461.25,461.54,460.75,460.75,9422.0,440.4282,440.7051,439.9508,439.9508,9422.0
2021-09-15 14:00:00,460.74,461.21,460.5,461.21,21350.0,439.9412,440.39,439.7121,440.39,21350.0
2021-09-15 14:10:00,461.18,461.52,460.95,460.95,10784.0,440.3614,440.686,440.1417,440.1417,10784.0
2021-09-15 14:20:00,460.92,461.34,460.92,461.05,8792.0,440.1131,440.5141,440.1131,440.2372,8792.0
2021-09-15 14:30:00,461.05,461.57,461.01,461.06,10015.0,440.2372,440.7338,440.199,440.2468,10015.0
2021-09-15 14:40:00,461.11,461.59,460.94,461.59,16983.0,440.2945,440.7529,440.1322,440.7529,16983.0
2021-09-15 14:50:00,461.51,461.54,461.03,461.33,23754.0,440.6765,440.7051,440.2181,440.5046,23754.0
2021-09-15 15:00:00,461.4,461.69,460.64,460.65,27080.0,440.5714,440.8483,439.8457,439.8553,27080.0
2021-09-15 15:10:00,460.65,461.4,460.65,461.32,8988.0,439.8553,440.5714,439.8553,440.495,8988.0
2021-09-15 15:20:00,461.37,461.88,461.23,461.79,11582.0,440.5428,441.0298,440.4091,440.9438,11582.0
2021-09-15 15:30:00,461.82,462.25,461.66,462.19,16650.0,440.9725,441.3831,440.8197,441.3258,16650.0
2021-09-15 15:40:00,462.15,462.17,461.72,461.76,21952.0,441.2876,441.3067,440.877,440.9152,21952.0
2021-09-15 15:50:00,461.85,461.85,460.45,460.75,70300.0,441.0011,441.0011,439.6643,439.9508,70300.0
2021-09-16 09:30:00,460.98,462.48,459.3,461.91,37500.0,440.1704,441.6027,438.5662,441.0584,37500.0
2021-09-16 09:40:00,461.76,462.41,460.47,460.47,18875.0,440.9152,441.5358,439.6834,439.6834,18875.0
2021-09-16 09:50:00,460.23,460.7,459.72,459.96,10528.0,439.4542,439.903,438.9673,439.1964,10528.0
2021-09-16 10:00:00,459.79,460.0,459.11,459.78,17031.0,439.0341,439.2346,438.3848,439.0246,17031.0
2021-09-16 10:10:00,459.83,459.83,458.7,459.09,22318.0,439.0723,439.0723,437.9933,438.3657,22318.0
2021-09-16 10:20:00,458.9,458.94,457.84,458.14,22503.0,438.1843,438.2225,437.1721,437.4586,22503.0
2021-09-16 10:30:00,457.93,458.11,457.5,457.94,16649.0,437.2581,437.4299,436.8475,437.2676,16649.0
2021-09-16 10:40:00,457.76,457.76,457.16,457.25,15131.0,437.0957,437.0957,436.5228,436.6088,15131.0
2021-09-16 10:50:00,457.17,457.5,456.57,457.31,23920.0,436.5324,436.8475,435.9595,436.6661,23920.0
2021-09-16 11:00:00,457.24,457.67,456.91,457.67,12799.0,436.5992,437.0098,436.2841,437.0098,12799.0
2021-09-16 11:10:00,457.76,457.76,456.92,456.95,10756.0,437.0957,437.0957,436.2937,436.3223,10756.0
2021-09-16 11:20:00,457.14,458.32,457.05,458.24,18179.0,436.5037,437.6305,436.4178,437.5541,18179.0
2021-09-16 11:30:00,458.25,458.44,458.01,458.39,11357.0,437.5636,437.7451,437.3345,437.6973,11357.0
2021-09-16 11:40:00,458.41,458.67,458.22,458.5,11059.0,437.7164,437.9647,437.535,437.8023,11059.0
2021-09-16 11:50:00,458.47,458.47,457.51,458.32,12529.0,437.7737,437.7737,436.857,437.6305,12529.0
2021-09-16 12:00:00,458.37,459.2,458.32,459.18,16081.0,437.6782,438.4707,437.6305,438.4516,16081.0
2021-09-16 12:10:00,459.16,459.63,458.88,459.63,12286.0,438.4325,438.8813,438.1652,438.8813,12286.0
2021-09-16 12:20:00,459.7,459.78,459.2,459.34,11260.0,438.9482,439.0246,438.4707,438.6044,11260.0
2021-09-16 12:30:00,459.36,459.6,459.11,459.11,5298.0,438.6235,438.8527,438.3848,438.3848,5298.0
2021-09-16 12:40:00,459.21,459.95,459.2,459.57,8386.0,438.4803,439.1869,438.4707,438.824,8386.0
2021-09-16 12:50:00,459.56,459.63,459.18,459.3,6805.0,438.8145,438.8813,438.4516,438.5662,6805.0
2021-09-16 13:00:00,459.17,459.3,458.9,459.19,9658.0,438.4421,438.5662,438.1843,438.4612,9658.0
2021-09-16 13:10:00,459.14,459.52,459.11,459.51,6070.0,438.4135,438.7763,438.3848,438.7668,6070.0
2021-09-16 13:20:00,459.6,459.85,459.46,459.85,9035.0,438.8527,439.0914,438.719,439.0914,9035.0
2021-09-16 13:30:00,459.83,460.0,459.53,459.74,19326.0,439.0723,439.2346,438.7858,438.9864,19326.0
2021-09-16 13:40:00,459.78,459.93,459.47,459.61,4465.0,439.0246,439.1678,438.7286,438.8622,4465.0
2021-09-16 13:50:00,459.77,460.91,459.68,460.76,18072.0,439.015,440.1036,438.9291,439.9603,18072.0
2021-09-16 14:00:00,460.77,460.99,460.51,460.84,7113.0,439.9699,440.1799,439.7216,440.0367,7113.0
2021-09-16 14:10:00,460.87,461.23,460.74,460.81,14378.0,440.0654,440.4091,439.9412,440.0081,14378.0
2021-09-16 14:20:00,460.81,461.0,460.7,460.91,8750.0,440.0081,440.1895,439.903,440.1036,8750.0
2021-09-16 14:30:00,460.97,461.01,460.7,460.75,6210.0,440.1608,440.199,439.903,439.9508,6210.0
2021-09-16 14:40:00,460.65,461.05,460.6,461.05,7689.0,439.8553,440.2372,439.8075,440.2372,7689.0
2021-09-16 14:50:00,461.02,461.68,461.0,461.38,10334.0,440.2086,440.8388,440.1895,440.5523,10334.0
2021-09-16 15:00:00,461.4,462.34,461.38,462.19,10800.0,440.5714,441.469,440.5523,441.3258,10800.0
2021-09-16 15:10:00,462.27,462.57,462.11,462.3,18116.0,441.4022,441.6886,441.2494,441.4308,18116.0
2021-09-16 15:20:00,462.35,463.15,462.35,462.91,20337.0,441.4785,442.2424,441.4785,442.0133,20337.0
2021-09-16 15:30:00,462.91,463.74,462.9,463.63,30642.0,442.0133,442.8058,442.0037,442.7008,30642.0
2021-09-16 15:40:00,463.62,463.77,463.12,463.16,39293.0,442.6912,442.8344,442.2138,442.252,39293.0
2021-09-16 15:50:00,463.18,463.52,462.68,463.51,81774.0,442.2711,442.5957,441.7936,442.5862,81774.0
2021-09-17 09:30:00,461.36,462.14,460.12,460.92,391431.0,440.5332,441.278,439.3492,440.1131,391431.0
2021-09-17 09:40:00,460.77,461.58,460.53,460.93,15004.0,439.9699,440.7433,439.7407,440.1226,15004.0
2021-09-17 09:50:00,460.29,460.5,459.4,460.04,22108.0,439.5115,439.7121,438.6617,439.2728,22108.0
2021-09-17 10:00:00,460.05,460.48,459.2,460.13,17683.0,439.2824,439.693,438.4707,439.3588,17683.0
2021-09-17 10:10:00,460.03,460.03,459.1,459.46,9165.0,439.2633,439.2633,438.3753,438.719,9165.0
2021-09-17 10:20:00,459.46,460.72,459.3,460.51,28753.0,438.719,439.9221,438.5662,439.7216,28753.0
2021-09-17 10:30:00,460.55,460.8,459.8,460.17,14117.0,439.7598,439.9985,439.0437,439.397,14117.0
2021-09-17 10:40:00,460.05,460.42,459.78,460.35,14913.0,439.2824,439.6357,439.0246,439.5688,14913.0
2021-09-17 10:50:00,460.35,460.64,459.9,460.04,14189.0,439.5688,439.8457,439.1391,439.2728,14189.0
2021-09-17 11:00:00,460.08,460.44,459.74,460.06,5812.0,439.311,439.6548,438.9864,439.2919,5812.0
2021-09-17 11:10:00,459.9,460.38,459.5,460.01,12764.0,439.1391,439.5975,438.7572,439.2442,12764.0
2021-09-17 11:20:00,459.97,460.11,459.49,459.52,10987.0,439.206,439.3397,438.7477,438.7763,10987.0
2021-09-17 11:30:00,459.39,459.39,458.41,458.9,17159.0,438.6522,438.6522,437.7164,438.1843,17159.0
2021-09-17 11:40:00,458.83,459.38,458.75,459.01,8615.0,438.1174,438.6426,438.0411,438.2893,8615.0
2021-09-17 11:50:00,458.95,458.99,458.18,458.7,9418.0,438.232,438.2702,437.4968,437.9933,9418.0
2021-09-17 12:00:00,458.57,459.4,458.57,459.31,18635.0,437.8692,438.6617,437.8692,438.5758,18635.0
2021-09-17 12:10:00,459.43,459.43,458.53,458.85,7913.0,438.6904,438.6904,437.831,438.1365,7913.0
2021-09-17 12:20:00,458.81,459.36,458.81,458.97,6892.0,438.0983,438.6235,438.0983,438.2511,6892.0
2021-09-17 12:30:00,458.94,459.23,458.65,458.76,9407.0,438.2225,438.4994,437.9456,438.0506,9407.0
2021-09-17 12:40:00,458.82,458.83,457.9,458.14,13942.0,438.1079,438.1174,437.2294,437.4586,13942.0
2021-09-17 12:50:00,458.26,458.56,458.06,458.2,12847.0,437.5732,437.8596,437.3822,437.5159,12847.0
2021-09-17 13:00:00,458.16,458.18,457.29,457.4,17507.0,437.4777,437.4968,436.647,436.752,17507.0
2021-09-17 13:10:00,457.4,457.7,457.12,457.15,14563.0,436.752,437.0385,436.4846,436.5133,14563.0
2021-09-17 13:20:00,457.13,457.84,457.02,457.84,8776.0,436.4942,437.1721,436.3892,437.1721,8776.0
2021-09-17 13:30:00,457.7,458.02,457.34,457.76,12703.0,437.0385,437.344,436.6947,437.0957,12703.0
2021-09-17 13:40:00,457.82,457.85,457.2,457.46,15514.0,437.153,437.1817,436.561,436.8093,15514.0
2021-09-17 13:50:00,457.43,457.86,457.28,457.77,14306.0,436.7806,437.1912,436.6374,437.1053,14306.0
2021-09-17 14:00:00,457.73,457.93,457.32,457.93,17009.0,437.0671,437.2581,436.6756,437.2581,17009.0
2021-09-17 14:10:00,457.91,458.12,457.5,457.54,12866.0,437.239,437.4395,436.8475,436.8857,12866.0
2021-09-17 14:20:00,457.53,457.89,457.48,457.53,10277.0,436.8761,437.2199,436.8284,436.8761,10277.0
2021-09-17 14:30:00,457.52,457.75,457.29,457.69,14929.0,436.8666,437.0862,436.647,437.0289,14929.0
2021-09-17 14:40:00,457.68,457.91,457.44,457.68,8880.0,437.0194,437.239,436.7902,437.0194,8880.0
2021-09-17 14:50:00,457.67,457.94,457.35,457.94,18662.0,437.0098,437.2676,436.7043,437.2676,18662.0
2021-09-17 15:00:00,457.91,458.33,457.84,457.87,15785.0,437.239,437.64,437.1721,437.2008,15785.0
2021-09-17 15:10:00,457.81,457.91,457.41,457.63,18140.0,437.1435,437.239,436.7615,436.9716,18140.0
2021-09-17 15:20:00,457.63,458.22,457.62,457.82,20567.0,436.9716,437.535,436.9621,437.153,20567.0
2021-09-17 15:30:00,457.82,458.0,457.41,457.57,32329.0,437.153,437.3249,436.7615,436.9143,32329.0
2021-09-17 15:40:00,457.61,458.43,457.5,457.74,45551.0,436.9525,437.7355,436.8475,437.0767,45551.0
2021-09-17 15:50:00,457.91,462.82,457.91,459.5,306857.0,437.239,441.9273,437.239,438.7572,306857.0
2021-09-20 09:30:00,456.63,460.95,456.16,459.93,94892.0,436.0168,440.1417,435.568,439.1678,94892.0
2021-09-20 09:40:00,460.19,460.94,458.36,458.73,36279.0,439.4161,440.1322,437.6687,438.022,36279.0
2021-09-20 09:50:00,458.76,460.06,457.49,459.48,25684.0,438.0506,439.2919,436.8379,438.7381,25684.0
2021-09-20 10:00:00,459.26,459.32,457.24,457.88,22765.0,438.528,438.5853,436.5992,437.2103,22765.0
2021-09-20 10:10:00,457.89,458.0,456.72,457.11,27628.0,437.2199,437.3249,436.1027,436.4751,27628.0
2021-09-20 10:20:00,457.0,458.67,456.96,458.14,23428.0,436.3701,437.9647,436.3319,437.4586,23428.0
2021-09-20 10:30:00,458.17,458.24,456.49,456.8,19027.0,437.4872,437.5541,435.8831,436.1791,19027.0
2021-09-20 10:40:00,456.73,456.78,455.54,455.54,23079.0,436.1122,436.16,434.976,434.976,23079.0
2021-09-20 10:50:00,455.35,456.38,454.5,455.02,30684.0,434.7945,435.778,433.9829,434.4794,30684.0
2021-09-20 11:00:00,455.1,455.78,454.72,455.4,22924.0,434.5558,435.2051,434.193,434.8423,22924.0
2021-09-20 11:10:00,455.36,455.82,455.0,455.82,16781.0,434.8041,435.2433,434.4603,435.2433,16781.0
2021-09-20 11:20:00,455.78,456.12,455.15,455.59,14774.0,435.2051,435.5298,434.6036,435.0237,14774.0
2021-09-20 11:30:00,455.45,455.84,454.9,455.08,12265.0,434.89,435.2624,434.3649,434.5367,12265.0
2021-09-20 11:40:00,455.01,455.38,454.8,454.93,10897.0,434.4699,434.8232,434.2694,434.3935,10897.0
2021-09-20 11:50:00,454.95,454.95,453.13,453.25,20611.0,434.4126,434.4126,432.6748,432.7893,20611.0
2021-09-20 12:00:00,453.29,453.58,452.5,452.51,31011.0,432.8275,433.1044,432.0732,432.0827,31011.0
2021-09-20 12:10:00,452.5,453.02,452.47,452.55,16054.0,432.0732,432.5697,432.0446,432.1209,16054.0
2021-09-20 12:20:00,452.55,452.86,452.13,452.73,22466.0,432.1209,432.4169,431.7199,432.2928,22466.0
2021-09-20 12:30:00,452.71,452.86,452.25,452.42,15151.0,432.2737,432.4169,431.8345,431.9968,15151.0
2021-09-20 12:40:00,452.37,452.37,451.52,451.74,26027.0,431.9491,431.9491,431.1374,431.3475,26027.0
2021-09-20 12:50:00,451.71,452.25,451.62,451.73,12905.0,431.3189,431.8345,431.2329,431.338,12905.0
2021-09-20 13:00:00,451.66,451.91,450.58,450.79,26864.0,431.2711,431.5098,430.2399,430.4404,26864.0
2021-09-20 13:10:00,450.68,451.25,450.58,450.92,21425.0,430.3354,430.8796,430.2399,430.5645,21425.0
2021-09-20 13:20:00,450.77,451.06,450.66,451.02,16117.0,430.4213,430.6982,430.3163,430.66,16117.0
2021-09-20 13:30:00,450.89,451.73,450.89,451.72,15842.0,430.5359,431.338,430.5359,431.3284,15842.0
2021-09-20 13:40:00,451.7,452.0,450.9,451.61,20071.0,431.3093,431.5958,430.5454,431.2234,20071.0
2021-09-20 13:50:00,451.7,451.94,451.61,451.72,15199.0,431.3093,431.5385,431.2234,431.3284,15199.0
2021-09-20 14:00:00,451.78,451.94,450.76,450.76,11805.0,431.3857,431.5385,430.4117,430.4117,11805.0
2021-09-20 14:10:00,450.73,450.87,450.33,450.46,20005.0,430.3831,430.5168,430.0012,430.1253,20005.0
2021-09-20 14:20:00,450.41,450.55,448.64,449.2,49643.0,430.0775,430.2112,428.3874,428.9222,49643.0
2021-09-20 14:30:00,449.15,449.41,448.5,448.74,23574.0,428.8744,429.1227,428.2538,428.4829,23574.0
2021-09-20 14:40:00,448.73,449.39,448.69,449.0,15834.0,428.4734,429.1036,428.4352,428.7312,15834.0
2021-09-20 14:50:00,449.0,449.29,448.33,448.89,24220.0,428.7312,429.0081,428.0914,428.6262,24220.0
2021-09-20 15:00:00,448.84,448.9,447.46,447.54,34134.0,428.5784,428.6357,427.2607,427.3371,34134.0
2021-09-20 15:10:00,447.57,447.67,446.62,447.14,34071.0,427.3657,427.4612,426.4586,426.9552,34071.0
2021-09-20 15:20:00,447.12,447.95,447.12,447.74,34377.0,426.9361,427.7286,426.9361,427.5281,34377.0
2021-09-20 15:30:00,447.72,448.45,447.61,447.77,64473.0,427.509,428.206,427.4039,427.5567,64473.0
2021-09-20 15:40:00,447.79,449.17,447.79,448.59,49256.0,427.5758,428.8935,427.5758,428.3397,49256.0
2021-09-20 15:50:00,448.66,451.55,448.65,451.23,106839.0,428.4065,431.1661,428.397,430.8605,106839.0
2021-09-21 09:30:00,451.37,453.28,450.16,452.79,69105.0,430.9942,432.818,429.8388,432.3501,69105.0
2021-09-21 09:40:00,452.8,456.57,452.65,455.23,33661.0,432.3597,435.9595,432.2164,434.68,33661.0
2021-09-21 09:50:00,455.17,456.84,454.77,455.31,37753.0,434.6227,436.2173,434.2407,434.7563,37753.0
2021-09-21 10:00:00,455.45,456.03,454.0,454.27,19653.0,434.89,435.4438,433.5055,433.7633,19653.0
2021-09-21 10:10:00,454.23,454.91,453.24,454.91,24260.0,433.7251,434.3744,432.7798,434.3744,24260.0
2021-09-21 10:20:00,454.86,454.86,453.69,454.17,24311.0,434.3267,434.3267,433.2095,433.6678,24311.0
2021-09-21 10:30:00,454.1,454.18,453.18,453.89,12291.0,433.601,433.6774,432.7225,433.4004,12291.0
2021-09-21 10:40:00,453.73,454.77,453.59,453.72,12237.0,433.2477,434.2407,433.114,433.2381,12237.0
2021-09-21 10:50:00,453.62,454.42,453.39,453.91,16240.0,433.1426,433.9065,432.923,433.4195,16240.0
2021-09-21 11:00:00,453.82,454.41,452.82,454.2,18886.0,433.3336,433.897,432.3788,433.6965,18886.0
2021-09-21 11:10:00,454.35,455.08,454.09,454.14,27228.0,433.8397,434.5367,433.5914,433.6392,27228.0
2021-09-21 11:20:00,454.15,454.42,453.08,453.43,22762.0,433.6487,433.9065,432.627,432.9612,22762.0
2021-09-21 11:30:00,453.42,454.5,453.37,454.17,12163.0,432.9517,433.9829,432.9039,433.6678,12163.0
2021-09-21 11:40:00,454.35,454.5,453.95,454.03,20493.0,433.8397,433.9829,433.4577,433.5341,20493.0
2021-09-21 11:50:00,453.97,454.06,453.54,453.56,13433.0,433.4768,433.5628,433.0662,433.0853,13433.0
2021-09-21 12:00:00,453.65,454.83,453.65,454.71,10365.0,433.1713,434.298,433.1713,434.1834,10365.0
2021-09-21 12:10:00,454.71,455.39,454.64,454.81,24262.0,434.1834,434.8327,434.1166,434.2789,24262.0
2021-09-21 12:20:00,454.79,455.07,454.4,454.41,10254.0,434.2598,434.5272,433.8874,433.897,10254.0
2021-09-21 12:30:00,454.4,454.43,453.66,454.0,17969.0,433.8874,433.9161,433.1808,433.5055,17969.0
2021-09-21 12:40:00,454.04,454.22,453.79,453.83,7716.0,433.5437,433.7156,433.305,433.3432,7716.0
2021-09-21 12:50:00,453.86,453.86,453.3,453.42,9535.0,433.3718,433.3718,432.8371,432.9517,9535.0
2021-09-21 13:00:00,453.49,453.57,453.0,453.01,7326.0,433.0185,433.0949,432.5506,432.5602,7326.0
2021-09-21 13:10:00,452.99,453.28,452.79,452.96,14737.0,432.5411,432.818,432.3501,432.5124,14737.0
2021-09-21 13:20:00,452.84,452.94,452.0,452.1,12560.0,432.3978,432.4933,431.5958,431.6913,12560.0
2021-09-21 13:30:00,452.08,452.1,451.61,452.0,11408.0,431.6722,431.6913,431.2234,431.5958,11408.0
2021-09-21 13:40:00,451.93,452.27,451.41,452.25,17958.0,431.5289,431.8536,431.0324,431.8345,17958.0
2021-09-21 13:50:00,452.22,452.3,451.4,451.97,15497.0,431.8058,431.8822,431.0229,431.5671,15497.0
2021-09-21 14:00:00,452.08,453.02,452.08,452.76,11357.0,431.6722,432.5697,431.6722,432.3215,11357.0
2021-09-21 14:10:00,452.73,452.78,452.21,452.22,10282.0,432.2928,432.3406,431.7963,431.8058,10282.0
2021-09-21 14:20:00,452.17,452.26,451.55,451.68,10465.0,431.7581,431.844,431.1661,431.2902,10465.0
2021-09-21 14:30:00,451.7,452.41,451.67,451.98,8061.0,431.3093,431.9873,431.2807,431.5767,8061.0
2021-09-21 14:40:00,452.05,452.45,451.93,452.35,7821.0,431.6435,432.0255,431.5289,431.93,7821.0
2021-09-21 14:50:00,452.41,453.53,452.41,452.5,9438.0,431.9873,433.0567,431.9873,432.0732,9438.0
2021-09-21 15:00:00,452.63,453.74,452.59,453.23,10630.0,432.1973,433.2572,432.1591,432.7702,10630.0
2021-09-21 15:10:00,453.41,454.1,453.21,453.58,13376.0,432.9421,433.601,432.7511,433.1044,13376.0
2021-09-21 15:20:00,453.62,453.91,453.54,453.61,9443.0,433.1426,433.4195,433.0662,433.1331,9443.0
2021-09-21 15:30:00,453.64,453.9,453.47,453.69,17259.0,433.1617,433.41,432.9994,433.2095,17259.0
2021-09-21 15:40:00,453.68,454.02,452.97,452.98,19014.0,433.1999,433.5246,432.522,432.5315,19014.0
2021-09-21 15:50:00,453.0,453.44,452.02,452.03,60793.0,432.5506,432.9708,431.6149,431.6244,60793.0
2021-09-22 09:30:00,454.7,455.35,451.28,451.96,61717.0,434.1739,434.7945,430.9083,431.5576,61717.0
2021-09-22 09:40:00,451.61,452.38,450.79,450.8,18652.0,431.2234,431.9586,430.4404,430.4499,18652.0
2021-09-22 09:50:00,450.74,451.57,449.84,451.3,22818.0,430.3926,431.1852,429.5333,430.9274,22818.0
2021-09-22 10:00:00,451.34,453.0,451.34,452.02,24307.0,430.9656,432.5506,430.9656,431.6149,24307.0
2021-09-22 10:10:00,452.18,452.69,451.52,451.82,14784.0,431.7676,432.2546,431.1374,431.4239,14784.0
2021-09-22 10:20:00,451.74,452.27,451.06,451.6,19416.0,431.3475,431.8536,430.6982,431.2138,19416.0
2021-09-22 10:30:00,451.62,452.11,450.93,451.19,24758.0,431.2329,431.7008,430.5741,430.8223,24758.0
2021-09-22 10:40:00,451.48,451.62,450.76,451.16,9433.0,431.0992,431.2329,430.4117,430.7937,9433.0
2021-09-22 10:50:00,451.16,452.17,450.78,452.17,12288.0,430.7937,431.7581,430.4308,431.7581,12288.0
2021-09-22 11:00:00,452.24,452.71,452.24,452.32,10399.0,431.8249,432.2737,431.8249,431.9013,10399.0
2021-09-22 11:10:00,452.48,453.09,452.14,452.58,13032.0,432.0541,432.6366,431.7294,432.1496,13032.0
2021-09-22 11:20:00,452.58,452.7,451.81,451.98,10117.0,432.1496,432.2642,431.4143,431.5767,10117.0
2021-09-22 11:30:00,452.12,453.22,452.03,452.91,10099.0,431.7104,432.7607,431.6244,432.4647,10099.0
2021-09-22 11:40:00,453.0,453.6,452.92,453.14,9274.0,432.5506,433.1235,432.4742,432.6843,9274.0
2021-09-22 11:50:00,453.11,454.09,452.73,452.99,11564.0,432.6557,433.5914,432.2928,432.5411,11564.0
2021-09-22 12:00:00,452.99,453.0,452.5,452.66,6141.0,432.5411,432.5506,432.0732,432.226,6141.0
2021-09-22 12:10:00,452.66,453.24,452.65,453.21,7917.0,432.226,432.7798,432.2164,432.7511,7917.0
2021-09-22 12:20:00,453.2,453.64,453.06,453.08,7562.0,432.7416,433.1617,432.6079,432.627,7562.0
2021-09-22 12:30:00,453.32,453.5,453.21,453.28,7357.0,432.8562,433.0281,432.7511,432.818,7357.0
2021-09-22 12:40:00,453.31,453.37,452.98,452.98,4785.0,432.8466,432.9039,432.5315,432.5315,4785.0
2021-09-22 12:50:00,453.06,453.12,452.7,452.8,5653.0,432.6079,432.6652,432.2642,432.3597,5653.0
2021-09-22 13:00:00,452.79,452.86,452.34,452.34,7302.0,432.3501,432.4169,431.9204,431.9204,7302.0
2021-09-22 13:10:00,452.27,452.44,451.93,452.12,7280.0,431.8536,432.0159,431.5289,431.7104,7280.0
2021-09-22 13:20:00,452.17,452.39,452.09,452.3,14698.0,431.7581,431.9682,431.6817,431.8822,14698.0
2021-09-22 13:30:00,452.31,452.58,452.0,452.23,7093.0,431.8918,432.1496,431.5958,431.8154,7093.0
2021-09-22 13:40:00,452.14,452.41,451.97,451.98,3524.0,431.7294,431.9873,431.5671,431.5767,3524.0
2021-09-22 13:50:00,451.94,452.35,451.58,452.35,9674.0,431.5385,431.93,431.1947,431.93,9674.0
2021-09-22 14:00:00,451.98,453.19,451.55,452.6,14744.0,431.5767,432.732,431.1661,432.1687,14744.0
2021-09-22 14:10:00,452.52,453.83,452.51,453.21,23893.0,432.0923,433.3432,432.0827,432.7511,23893.0
2021-09-22 14:20:00,453.2,453.34,452.71,452.84,13022.0,432.7416,432.8753,432.2737,432.3978,13022.0
2021-09-22 14:30:00,452.98,453.16,452.17,452.38,9624.0,432.5315,432.7034,431.7581,431.9586,9624.0
2021-09-22 14:40:00,452.25,452.25,450.95,451.1,19087.0,431.8345,431.8345,430.5932,430.7364,19087.0
2021-09-22 14:50:00,451.09,451.87,450.75,451.39,11244.0,430.7268,431.4716,430.4022,431.0133,11244.0
2021-09-22 15:00:00,451.22,451.79,451.1,451.6,9754.0,430.851,431.3952,430.7364,431.2138,9754.0
2021-09-22 15:10:00,451.6,453.0,451.4,452.9,10383.0,431.2138,432.5506,431.0229,432.4551,10383.0
2021-09-22 15:20:00,452.94,453.26,452.55,452.63,11294.0,432.4933,432.7989,432.1209,432.1973,11294.0
2021-09-22 15:30:00,452.55,452.93,451.72,452.83,14072.0,432.1209,432.4838,431.3284,432.3883,14072.0
2021-09-22 15:40:00,452.86,452.94,451.97,451.98,17173.0,432.4169,432.4933,431.5671,431.5767,17173.0
2021-09-22 15:50:00,451.89,452.61,451.43,452.56,69694.0,431.4907,432.1782,431.0515,432.1305,69694.0
2021-09-23 09:30:00,452.3,454.0,452.25,452.91,35569.0,431.8822,433.5055,431.8345,432.4647,35569.0
2021-09-23 09:40:00,452.92,454.5,452.92,454.0,19426.0,432.4742,433.9829,432.4742,433.5055,19426.0
2021-09-23 09:50:00,454.1,455.5,454.1,454.28,30325.0,433.601,434.9378,433.601,433.7728,30325.0
2021-09-23 10:00:00,454.29,455.55,453.76,454.24,24606.0,433.7824,434.9855,433.2763,433.7346,24606.0
2021-09-23 10:10:00,454.15,454.61,453.1,454.61,22015.0,433.6487,434.0879,432.6461,434.0879,22015.0
2021-09-23 10:20:00,454.58,454.99,453.68,453.69,16957.0,434.0593,434.4508,433.1999,433.2095,16957.0
2021-09-23 10:30:00,453.64,454.28,452.8,453.0,18357.0,433.1617,433.7728,432.3597,432.5506,18357.0
2021-09-23 10:40:00,452.9,453.36,452.75,453.09,17132.0,432.4551,432.8944,432.3119,432.6366,17132.0
2021-09-23 10:50:00,452.75,453.16,452.35,452.46,21918.0,432.3119,432.7034,431.93,432.035,21918.0
2021-09-23 11:00:00,452.35,452.53,451.58,451.86,33746.0,431.93,432.1018,431.1947,431.4621,33746.0
2021-09-23 11:10:00,452.0,452.41,451.4,451.4,20280.0,431.5958,431.9873,431.0229,431.0229,20280.0
2021-09-23 11:20:00,451.28,451.92,451.1,451.75,12948.0,430.9083,431.5194,430.7364,431.3571,12948.0
2021-09-23 11:30:00,451.89,452.88,451.83,452.79,22796.0,431.4907,432.436,431.4334,432.3501,22796.0
2021-09-23 11:40:00,452.62,452.77,451.75,451.76,11078.0,432.1878,432.331,431.3571,431.3666,11078.0
2021-09-23 11:50:00,451.83,452.24,451.67,452.01,11766.0,431.4334,431.8249,431.2807,431.6053,11766.0
2021-09-23 12:00:00,452.12,452.35,451.56,451.56,18295.0,431.7104,431.93,431.1756,431.1756,18295.0
2021-09-23 12:10:00,451.5,451.92,451.26,451.75,12154.0,431.1183,431.5194,430.8892,431.3571,12154.0
2021-09-23 12:20:00,451.79,452.51,451.79,452.45,16270.0,431.3952,432.0827,431.3952,432.0255,16270.0
2021-09-23 12:30:00,452.51,453.15,452.34,453.08,13865.0,432.0827,432.6939,431.9204,432.627,13865.0
2021-09-23 12:40:00,453.07,453.12,452.71,452.79,6335.0,432.6175,432.6652,432.2737,432.3501,6335.0
2021-09-23 12:50:00,452.68,452.94,452.45,452.45,9001.0,432.2451,432.4933,432.0255,432.0255,9001.0
2021-09-23 13:00:00,452.52,453.36,452.49,453.16,11917.0,432.0923,432.8944,432.0636,432.7034,11917.0
2021-09-23 13:10:00,453.21,453.31,452.63,453.31,16642.0,432.7511,432.8466,432.1973,432.8466,16642.0
2021-09-23 13:20:00,453.3,453.61,453.1,453.3,15059.0,432.8371,433.1331,432.6461,432.8371,15059.0
2021-09-23 13:30:00,453.31,454.05,453.18,453.99,11230.0,432.8466,433.5532,432.7225,433.4959,11230.0
2021-09-23 13:40:00,454.0,454.39,453.96,454.08,13087.0,433.5055,433.8779,433.4673,433.5819,13087.0
2021-09-23 13:50:00,454.09,454.45,454.08,454.26,11966.0,433.5914,433.9352,433.5819,433.7537,11966.0
2021-09-23 14:00:00,454.19,454.31,453.39,453.42,15228.0,433.6869,433.8015,432.923,432.9517,15228.0
2021-09-23 14:10:00,453.42,453.72,453.01,453.42,30240.0,432.9517,433.2381,432.5602,432.9517,30240.0
2021-09-23 14:20:00,453.41,453.77,452.64,452.64,25175.0,432.9421,433.2859,432.2069,432.2069,25175.0
2021-09-23 14:30:00,452.76,453.4,452.71,452.92,28231.0,432.3215,432.9326,432.2737,432.4742,28231.0
2021-09-23 14:40:00,452.9,452.98,452.53,452.55,23394.0,432.4551,432.5315,432.1018,432.1209,23394.0
2021-09-23 14:50:00,452.58,453.1,452.3,452.77,31658.0,432.1496,432.6461,431.8822,432.331,31658.0
2021-09-23 15:00:00,452.78,453.34,452.56,452.56,22163.0,432.3406,432.8753,432.1305,432.1305,22163.0
2021-09-23 15:10:00,452.58,453.16,452.56,453.11,32504.0,432.1496,432.7034,432.1305,432.6557,32504.0
2021-09-23 15:20:00,453.11,453.68,453.06,453.32,29986.0,432.6557,433.1999,432.6079,432.8562,29986.0
2021-09-23 15:30:00,453.36,453.37,452.62,452.75,22427.0,432.8944,432.9039,432.1878,432.3119,22427.0
2021-09-23 15:40:00,452.76,453.01,452.38,452.96,45866.0,432.3215,432.5602,431.9586,432.5124,45866.0
2021-09-23 15:50:00,452.82,452.82,452.0,452.4,93144.0,432.3788,432.3788,431.5958,431.9777,93144.0
2021-09-24 09:30:00,456.5,462.03,455.0,459.6,234931.0,435.8926,441.173,434.4603,438.8527,234931.0
2021-09-24 09:40:00,459.74,461.51,458.81,460.36,112824.0,438.9864,440.6765,438.0983,439.5784,112824.0
2021-09-24 09:50:00,460.23,462.44,459.22,462.29,85812.0,439.4542,441.5645,438.4898,441.4213,85812.0
2021-09-24 10:00:00,462.37,463.71,462.06,463.18,112515.0,441.4976,442.7772,441.2016,442.2711,112515.0
2021-09-24 10:10:00,463.12,463.24,460.62,463.0,61642.0,442.2138,442.3284,439.8266,442.0992,61642.0
2021-09-24 10:20:00,463.24,464.87,462.62,463.76,151169.0,442.3284,443.8848,441.7364,442.8249,151169.0
2021-09-24 10:30:00,463.6,463.75,461.88,462.41,60868.0,442.6721,442.8153,441.0298,441.5358,60868.0
2021-09-24 10:40:00,462.49,462.5,461.1,461.68,34986.0,441.6122,441.6218,440.285,440.8388,34986.0
2021-09-24 10:50:00,461.87,463.46,461.62,463.2,38120.0,441.0202,442.5384,440.7815,442.2902,38120.0
2021-09-24 11:00:00,463.3,464.33,463.21,463.39,32920.0,442.3857,443.3692,442.2997,442.4716,32920.0
2021-09-24 11:10:00,463.47,464.37,463.03,463.87,25140.0,442.548,443.4074,442.1278,442.9299,25140.0
2021-09-24 11:20:00,463.88,465.0,463.76,464.18,56016.0,442.9395,444.0089,442.8249,443.2259,56016.0
2021-09-24 11:30:00,464.07,464.3,462.82,463.47,31211.0,443.1209,443.3405,441.9273,442.548,31211.0
2021-09-24 11:40:00,463.6,464.22,463.35,464.2,14550.0,442.6721,443.2641,442.4334,443.245,14550.0
2021-09-24 11:50:00,464.28,464.64,463.64,463.64,25552.0,443.3214,443.6652,442.7103,442.7103,25552.0
2021-09-24 12:00:00,463.7,464.14,463.57,464.08,23060.0,442.7676,443.1877,442.6435,443.1305,23060.0
2021-09-24 12:10:00,464.09,464.96,464.08,464.71,33719.0,443.14,443.9707,443.1305,443.732,33719.0
2021-09-24 12:20:00,464.79,465.26,464.68,465.04,43501.0,443.8084,444.2572,443.7034,444.0471,43501.0
2021-09-24 12:30:00,465.1,465.53,464.7,465.36,30959.0,444.1044,444.515,443.7225,444.3527,30959.0
2021-09-24 12:40:00,465.27,465.81,465.05,465.74,39223.0,444.2667,444.7824,444.0567,444.7155,39223.0
2021-09-24 12:50:00,465.78,465.78,465.28,465.4,25188.0,444.7537,444.7537,444.2763,444.3909,25188.0
2021-09-24 13:00:00,465.4,465.89,464.86,465.78,30109.0,444.3909,444.8587,443.8752,444.7537,30109.0
2021-09-24 13:10:00,465.81,466.77,465.64,466.42,29667.0,444.7824,445.699,444.62,445.3648,29667.0
2021-09-24 13:20:00,466.42,467.06,466.42,467.01,15946.0,445.3648,445.9759,445.3648,445.9282,15946.0
2021-09-24 13:30:00,466.98,467.05,466.17,466.81,30598.0,445.8995,445.9664,445.1261,445.7372,30598.0
2021-09-24 13:40:00,466.79,467.17,466.44,467.17,23999.0,445.7181,446.081,445.3839,446.081,23999.0
2021-09-24 13:50:00,467.14,467.16,466.74,466.84,28445.0,446.0523,446.0714,445.6704,445.7659,28445.0
2021-09-24 14:00:00,466.77,466.86,465.2,465.62,48029.0,445.699,445.785,444.1999,444.6009,48029.0
2021-09-24 14:10:00,465.58,466.4,465.35,465.96,20782.0,444.5627,445.3457,444.3431,444.9256,20782.0
2021-09-24 14:20:00,466.03,466.79,465.91,466.62,19748.0,444.9924,445.7181,444.8778,445.5558,19748.0
2021-09-24 14:30:00,466.57,466.67,466.38,466.53,12244.0,445.508,445.6035,445.3266,445.4699,12244.0
2021-09-24 14:40:00,466.51,466.78,466.33,466.4,15470.0,445.4508,445.7086,445.2789,445.3457,15470.0
2021-09-24 14:50:00,466.55,467.16,466.45,467.07,33606.0,445.4889,446.0714,445.3935,445.9855,33606.0
2021-09-24 15:00:00,467.03,467.42,466.83,467.31,29099.0,445.9473,446.3197,445.7563,446.2146,29099.0
2021-09-24 15:10:00,467.39,467.89,467.09,467.65,37278.0,446.291,446.7685,446.0046,446.5393,37278.0
2021-09-24 15:20:00,467.64,468.49,467.64,468.1,54799.0,446.5297,447.3414,446.5297,446.969,54799.0
2021-09-24 15:30:00,468.17,468.72,468.1,468.24,49346.0,447.0358,447.561,446.969,447.1027,49346.0
2021-09-24 15:40:00,468.23,468.52,468.13,468.52,60859.0,447.0931,447.37,446.9976,447.37,60859.0
2021-09-24 15:50:00,468.47,468.47,467.63,467.74,163372.0,447.3223,447.3223,446.5202,446.6252,163372.0
2021-09-27 09:30:00,465.9,470.49,465.35,468.44,122788.0,444.8683,449.2511,444.3431,447.2936,122788.0
2021-09-27 09:40:00,468.3,468.3,466.13,466.48,56011.0,447.16,447.16,445.0879,445.4221,56011.0
2021-09-27 09:50:00,466.23,466.74,465.52,466.24,43164.0,445.1834,445.6704,444.5054,445.1929,43164.0
2021-09-27 10:00:00,466.41,466.41,463.54,465.06,43368.0,445.3553,445.3553,442.6148,444.0662,43368.0
2021-09-27 10:10:00,465.06,465.33,461.81,461.87,62655.0,444.0662,444.324,440.9629,441.0202,62655.0
2021-09-27 10:20:00,461.95,463.6,461.95,463.6,41060.0,441.0966,442.6721,441.0966,442.6721,41060.0
2021-09-27 10:30:00,463.48,463.5,462.76,463.28,23607.0,442.5575,442.5766,441.87,442.3666,23607.0
2021-09-27 10:40:00,463.47,463.47,461.44,461.85,34215.0,442.548,442.548,440.6096,441.0011,34215.0
2021-09-27 10:50:00,461.79,462.86,461.79,462.76,14687.0,440.9438,441.9655,440.9438,441.87,14687.0
2021-09-27 11:00:00,462.62,463.79,462.38,462.49,20860.0,441.7364,442.8535,441.5072,441.6122,20860.0
2021-09-27 11:10:00,462.38,463.07,462.14,462.16,23208.0,441.5072,442.166,441.278,441.2971,23208.0
2021-09-27 11:20:00,462.21,462.89,461.46,461.81,27213.0,441.3449,441.9942,440.6287,440.9629,27213.0
2021-09-27 11:30:00,461.74,461.74,460.38,460.81,36390.0,440.8961,440.8961,439.5975,440.0081,36390.0
2021-09-27 11:40:00,460.81,460.88,459.07,459.62,48001.0,440.0081,440.0749,438.3466,438.8718,48001.0
2021-09-27 11:50:00,459.52,459.62,458.5,459.15,44711.0,438.7763,438.8718,437.8023,438.423,44711.0
2021-09-27 12:00:00,459.25,459.3,458.67,459.16,13999.0,438.5185,438.5662,437.9647,438.4325,13999.0
2021-09-27 12:10:00,459.1,460.1,458.73,459.96,30499.0,438.3753,439.3301,438.022,439.1964,30499.0
2021-09-27 12:20:00,459.91,459.91,458.53,458.74,28316.0,439.1487,439.1487,437.831,438.0315,28316.0
2021-09-27 12:30:00,458.77,458.83,457.86,457.99,28315.0,438.0602,438.1174,437.1912,437.3154,28315.0
2021-09-27 12:40:00,457.95,458.48,457.37,457.37,26888.0,437.2772,437.7832,436.7234,436.7234,26888.0
2021-09-27 12:50:00,457.35,457.89,457.24,457.38,32446.0,436.7043,437.2199,436.5992,436.7329,32446.0
2021-09-27 13:00:00,457.53,458.85,457.45,458.8,40212.0,436.8761,438.1365,436.7997,438.0888,40212.0
2021-09-27 13:10:00,458.85,459.11,458.42,459.05,13577.0,438.1365,438.3848,437.726,438.3275,13577.0
2021-09-27 13:20:00,459.06,459.44,458.84,459.4,17526.0,438.3371,438.6999,438.127,438.6617,17526.0
2021-09-27 13:30:00,459.44,459.99,459.42,459.88,30378.0,438.6999,439.2251,438.6808,439.12,30378.0
2021-09-27 13:40:00,459.89,461.08,459.82,460.75,37472.0,439.1296,440.2659,439.0628,439.9508,37472.0
2021-09-27 13:50:00,460.68,460.72,460.38,460.45,23882.0,439.8839,439.9221,439.5975,439.6643,23882.0
2021-09-27 14:00:00,460.57,460.9,460.42,460.73,13926.0,439.7789,440.094,439.6357,439.9317,13926.0
2021-09-27 14:10:00,460.6,460.91,460.0,460.37,19601.0,439.8075,440.1036,439.2346,439.5879,19601.0
2021-09-27 14:20:00,460.5,460.58,459.81,460.25,11543.0,439.7121,439.7884,439.0532,439.4733,11543.0
2021-09-27 14:30:00,460.26,460.54,460.19,460.32,13545.0,439.4829,439.7503,439.4161,439.5402,13545.0
2021-09-27 14:40:00,460.36,460.65,460.36,460.46,6636.0,439.5784,439.8553,439.5784,439.6739,6636.0
2021-09-27 14:50:00,460.46,460.65,460.1,460.65,16294.0,439.6739,439.8553,439.3301,439.8553,16294.0
2021-09-27 15:00:00,460.67,461.17,460.61,461.11,20026.0,439.8744,440.3518,439.8171,440.2945,20026.0
2021-09-27 15:10:00,461.09,461.7,461.01,461.64,23806.0,440.2754,440.8579,440.199,440.8006,23806.0
2021-09-27 15:20:00,461.61,461.87,461.32,461.35,24612.0,440.772,441.0202,440.495,440.5237,24612.0
2021-09-27 15:30:00,461.45,461.81,461.36,461.67,34758.0,440.6192,440.9629,440.5332,440.8292,34758.0
2021-09-27 15:40:00,461.61,461.91,461.39,461.66,36715.0,440.772,441.0584,440.5619,440.8197,36715.0
2021-09-27 15:50:00,461.58,461.58,460.21,460.56,98278.0,440.7433,440.7433,439.4352,439.7694,98278.0
2021-09-28 09:30:00,457.14,457.5,453.3,454.16,84431.0,436.5037,436.8475,432.8371,433.6583,84431.0
2021-09-28 09:40:00,454.01,455.39,453.45,454.0,40135.0,433.515,434.8327,432.9803,433.5055,40135.0
2021-09-28 09:50:00,453.89,454.3,452.61,454.08,35742.0,433.4004,433.7919,432.1782,433.5819,35742.0
2021-09-28 10:00:00,453.7,453.84,452.34,452.83,55912.0,433.219,433.3527,431.9204,432.3883,55912.0
2021-09-28 10:10:00,452.81,453.22,450.73,451.25,41494.0,432.3692,432.7607,430.3831,430.8796,41494.0
2021-09-28 10:20:00,451.23,451.76,450.72,451.76,48757.0,430.8605,431.3666,430.3735,431.3666,48757.0
2021-09-28 10:30:00,451.45,451.75,449.57,451.28,38910.0,431.0706,431.3571,429.2755,430.9083,38910.0
2021-09-28 10:40:00,451.14,451.87,450.79,451.54,27212.0,430.7746,431.4716,430.4404,431.1565,27212.0
2021-09-28 10:50:00,451.44,451.56,449.88,450.47,20613.0,431.061,431.1756,429.5715,430.1348,20613.0
2021-09-28 11:00:00,450.9,451.05,450.4,450.55,15962.0,430.5454,430.6887,430.068,430.2112,15962.0
2021-09-28 11:10:00,450.63,451.06,450.14,450.51,20190.0,430.2876,430.6982,429.8197,430.173,20190.0
2021-09-28 11:20:00,450.33,450.65,450.0,450.16,27422.0,430.0012,430.3067,429.6861,429.8388,27422.0
2021-09-28 11:30:00,450.0,450.34,449.25,450.33,32331.0,429.6861,430.0107,428.9699,430.0012,32331.0
2021-09-28 11:40:00,450.17,450.3,449.29,449.88,13073.0,429.8484,429.9725,429.0081,429.5715,13073.0
2021-09-28 11:50:00,449.75,450.35,449.14,450.22,10754.0,429.4473,430.0203,428.8649,429.8961,10754.0
2021-09-28 12:00:00,450.1,450.1,449.1,449.57,16196.0,429.7815,429.7815,428.8267,429.2755,16196.0
2021-09-28 12:10:00,449.65,450.3,449.45,450.15,19291.0,429.3519,429.9725,429.1609,429.8293,19291.0
2021-09-28 12:20:00,450.3,450.36,449.3,449.4,17649.0,429.9725,430.0298,429.0177,429.1131,17649.0
2021-09-28 12:30:00,449.28,449.28,447.81,447.93,30619.0,428.9986,428.9986,427.5949,427.7095,30619.0
2021-09-28 12:40:00,448.0,448.0,446.68,447.0,43968.0,427.7763,427.7763,426.5159,426.8215,43968.0
2021-09-28 12:50:00,446.94,447.29,446.6,447.2,25965.0,426.7642,427.0984,426.4395,427.0124,25965.0
2021-09-28 13:00:00,447.18,447.38,446.63,446.75,15371.0,426.9934,427.1843,426.4682,426.5828,15371.0
2021-09-28 13:10:00,446.62,446.64,445.67,446.02,26629.0,426.4586,426.4777,425.5515,425.8857,26629.0
2021-09-28 13:20:00,446.08,446.72,445.8,446.72,16939.0,425.943,426.5541,425.6756,426.5541,16939.0
2021-09-28 13:30:00,446.69,447.28,446.32,447.11,19315.0,426.5255,427.0888,426.1722,426.9265,19315.0
2021-09-28 13:40:00,447.31,447.88,447.04,447.63,24316.0,427.1175,427.6618,426.8597,427.423,24316.0
2021-09-28 13:50:00,447.7,448.16,447.32,447.37,13622.0,427.4899,427.9291,427.127,427.1748,13622.0
2021-09-28 14:00:00,447.31,448.06,447.26,447.63,22062.0,427.1175,427.8336,427.0697,427.423,22062.0
2021-09-28 14:10:00,447.51,447.51,446.13,447.0,36888.0,427.3085,427.3085,425.9908,426.8215,36888.0
2021-09-28 14:20:00,447.36,448.53,447.34,448.53,22695.0,427.1652,428.2824,427.1461,428.2824,22695.0
2021-09-28 14:30:00,448.25,448.55,448.0,448.03,13578.0,428.0151,428.3015,427.7763,427.805,13578.0
2021-09-28 14:40:00,448.18,449.73,448.05,449.29,14255.0,427.9482,429.4282,427.8241,429.0081,14255.0
2021-09-28 14:50:00,449.5,449.52,448.77,449.0,19132.0,429.2086,429.2277,428.5116,428.7312,19132.0
2021-09-28 15:00:00,448.92,450.0,448.83,449.51,16964.0,428.6548,429.6861,428.5689,429.2182,16964.0
2021-09-28 15:10:00,449.63,449.79,449.06,449.06,13275.0,429.3328,429.4855,428.7885,428.7885,13275.0
2021-09-28 15:20:00,449.14,449.72,448.33,448.33,22381.0,428.8649,429.4187,428.0914,428.0914,22381.0
2021-09-28 15:30:00,448.27,448.85,448.12,448.4,24226.0,428.0341,428.588,427.8909,428.1583,24226.0
2021-09-28 15:40:00,448.32,449.08,447.19,447.39,34494.0,428.0819,428.8076,427.0029,427.1939,34494.0
2021-09-28 15:50:00,447.19,448.01,446.67,447.54,135322.0,427.0029,427.7859,426.5064,427.3371,135322.0
2021-09-29 09:30:00,449.87,453.72,448.9,452.48,87021.0,429.5619,433.2381,428.6357,432.0541,87021.0
2021-09-29 09:40:00,452.8,453.78,451.28,453.29,50176.0,432.3597,433.2954,430.9083,432.8275,50176.0
2021-09-29 09:50:00,453.09,453.83,452.3,453.79,35555.0,432.6366,433.3432,431.8822,433.305,35555.0
2021-09-29 10:00:00,453.74,454.54,453.33,453.62,34850.0,433.2572,434.0211,432.8657,433.1426,34850.0
2021-09-29 10:10:00,453.64,453.9,452.67,452.7,29852.0,433.1617,433.41,432.2355,432.2642,29852.0
2021-09-29 10:20:00,452.8,454.67,452.8,454.34,37338.0,432.3597,434.1452,432.3597,433.8301,37338.0
2021-09-29 10:30:00,454.23,455.73,453.52,455.54,37590.0,433.7251,435.1574,433.0472,434.976,37590.0
2021-09-29 10:40:00,455.55,456.0,455.07,455.9,16198.0,434.9855,435.4152,434.5272,435.3197,16198.0
2021-09-29 10:50:00,455.81,455.98,454.84,455.54,14898.0,435.2338,435.3961,434.3076,434.976,14898.0
2021-09-29 11:00:00,455.68,455.85,454.65,455.43,23046.0,435.1096,435.272,434.1261,434.8709,23046.0
2021-09-29 11:10:00,455.49,455.49,454.58,455.07,10157.0,434.9282,434.9282,434.0593,434.5272,10157.0
2021-09-29 11:20:00,455.12,455.21,454.33,454.84,11756.0,434.5749,434.6609,433.8206,434.3076,11756.0
2021-09-29 11:30:00,454.85,455.05,454.07,454.07,10391.0,434.3171,434.5081,433.5723,433.5723,10391.0
2021-09-29 11:40:00,454.04,454.67,453.86,454.63,12859.0,433.5437,434.1452,433.3718,434.107,12859.0
2021-09-29 11:50:00,454.71,454.86,454.19,454.29,14695.0,434.1834,434.3267,433.6869,433.7824,14695.0
2021-09-29 12:00:00,454.38,454.38,453.77,453.77,9401.0,433.8683,433.8683,433.2859,433.2859,9401.0
2021-09-29 12:10:00,453.79,453.9,452.83,453.05,13594.0,433.305,433.41,432.3883,432.5984,13594.0
2021-09-29 12:20:00,453.04,453.12,452.57,452.75,12935.0,432.5888,432.6652,432.14,432.3119,12935.0
2021-09-29 12:30:00,452.59,452.99,452.43,452.8,14425.0,432.1591,432.5411,432.0064,432.3597,14425.0
2021-09-29 12:40:00,452.78,453.0,452.48,452.88,15919.0,432.3406,432.5506,432.0541,432.436,15919.0
2021-09-29 12:50:00,452.86,453.29,452.6,452.84,17042.0,432.4169,432.8275,432.1687,432.3978,17042.0
2021-09-29 13:00:00,452.77,452.85,452.2,452.78,13728.0,432.331,432.4074,431.7867,432.3406,13728.0
2021-09-29 13:10:00,452.62,452.88,452.13,452.29,11397.0,432.1878,432.436,431.7199,431.8727,11397.0
2021-09-29 13:20:00,452.3,452.56,451.5,451.91,20911.0,431.8822,432.1305,431.1183,431.5098,20911.0
2021-09-29 13:30:00,451.86,451.86,451.44,451.5,10833.0,431.4621,431.4621,431.061,431.1183,10833.0
2021-09-29 13:40:00,451.54,451.68,451.23,451.25,15867.0,431.1565,431.2902,430.8605,430.8796,15867.0
2021-09-29 13:50:00,451.31,451.67,451.24,451.66,16983.0,430.9369,431.2807,430.8701,431.2711,16983.0
2021-09-29 14:00:00,451.64,452.66,451.64,452.45,15030.0,431.252,432.226,431.252,432.0255,15030.0
2021-09-29 14:10:00,452.5,453.5,452.5,453.37,15491.0,432.0732,433.0281,432.0732,432.9039,15491.0
2021-09-29 14:20:00,453.37,453.49,453.08,453.39,10485.0,432.9039,433.0185,432.627,432.923,10485.0
2021-09-29 14:30:00,453.49,454.02,453.49,453.89,12012.0,433.0185,433.5246,433.0185,433.4004,12012.0
2021-09-29 14:40:00,453.95,454.5,453.81,453.81,22537.0,433.4577,433.9829,433.3241,433.3241,22537.0
2021-09-29 14:50:00,453.99,454.62,453.96,454.49,15785.0,433.4959,434.0975,433.4673,433.9734,15785.0
2021-09-29 15:00:00,454.56,454.68,453.87,454.21,14137.0,434.0402,434.1548,433.3814,433.706,14137.0
2021-09-29 15:10:00,454.31,454.59,454.07,454.07,9388.0,433.8015,434.0688,433.5723,433.5723,9388.0
2021-09-29 15:20:00,454.03,454.11,453.72,453.96,13259.0,433.5341,433.6105,433.2381,433.4673,13259.0
2021-09-29 15:30:00,454.02,454.45,453.76,453.88,20350.0,433.5246,433.9352,433.2763,433.3909,20350.0
2021-09-29 15:40:00,453.9,453.9,452.57,452.89,29744.0,433.41,433.41,432.14,432.4456,29744.0
2021-09-29 15:50:00,452.82,452.82,451.17,451.78,137659.0,432.3788,432.3788,430.8032,431.3857,137659.0
2021-09-30 09:30:00,453.89,455.36,453.48,453.84,55369.0,433.4004,434.8041,433.009,433.3527,55369.0
2021-09-30 09:40:00,453.52,454.13,452.25,453.57,29906.0,433.0472,433.6296,431.8345,433.0949,29906.0
2021-09-30 09:50:00,453.55,454.76,453.44,454.1,16024.0,433.0758,434.2312,432.9708,433.601,16024.0
2021-09-30 10:00:00,453.85,454.5,453.17,453.41,14913.0,433.3623,433.9829,432.713,432.9421,14913.0
2021-09-30 10:10:00,453.29,454.48,452.62,454.44,14128.0,432.8275,433.9638,432.1878,433.9256,14128.0
2021-09-30 10:20:00,454.45,454.62,453.52,454.12,15380.0,433.9352,434.0975,433.0472,433.6201,15380.0
2021-09-30 10:30:00,454.06,454.06,453.2,453.91,23222.0,433.5628,433.5628,432.7416,433.4195,23222.0
2021-09-30 10:40:00,453.93,454.33,453.01,453.09,20083.0,433.4386,433.8206,432.5602,432.6366,20083.0
2021-09-30 10:50:00,452.97,453.45,451.72,453.15,23439.0,432.522,432.9803,431.3284,432.6939,23439.0
2021-09-30 11:00:00,453.01,453.48,452.6,452.98,12016.0,432.5602,433.009,432.1687,432.5315,12016.0
2021-09-30 11:10:00,453.0,454.27,452.89,453.76,16301.0,432.5506,433.7633,432.4456,433.2763,16301.0
2021-09-30 11:20:00,453.56,453.66,452.57,453.53,9289.0,433.0853,433.1808,432.14,433.0567,9289.0
2021-09-30 11:30:00,453.39,453.41,451.71,451.71,15347.0,432.923,432.9421,431.3189,431.3189,15347.0
2021-09-30 11:40:00,451.6,451.79,450.77,451.02,17141.0,431.2138,431.3952,430.4213,430.66,17141.0
2021-09-30 11:50:00,451.2,451.77,450.48,451.66,12161.0,430.8319,431.3761,430.1444,431.2711,12161.0
2021-09-30 12:00:00,451.58,451.78,449.77,449.96,25878.0,431.1947,431.3857,429.4664,429.6479,25878.0
2021-09-30 12:10:00,449.95,450.3,449.29,449.98,25587.0,429.6383,429.9725,429.0081,429.667,25587.0
2021-09-30 12:20:00,450.11,450.8,449.85,449.96,16873.0,429.7911,430.4499,429.5428,429.6479,16873.0
2021-09-30 12:30:00,449.87,450.92,449.59,450.78,11873.0,429.5619,430.5645,429.2946,430.4308,11873.0
2021-09-30 12:40:00,450.44,450.91,450.24,450.63,8728.0,430.1062,430.555,429.9152,430.2876,8728.0
2021-09-30 12:50:00,450.58,450.69,449.75,450.05,11302.0,430.2399,430.3449,429.4473,429.7338,11302.0
2021-09-30 13:00:00,450.09,451.25,449.92,451.25,12910.0,429.772,430.8796,429.6097,430.8796,12910.0
2021-09-30 13:10:00,451.24,451.66,450.71,451.16,17562.0,430.8701,431.2711,430.364,430.7937,17562.0
2021-09-30 13:20:00,451.15,451.32,450.49,450.64,12629.0,430.7841,430.9465,430.1539,430.2972,12629.0
2021-09-30 13:30:00,450.69,451.5,450.5,451.3,9257.0,430.3449,431.1183,430.1635,430.9274,9257.0
2021-09-30 13:40:00,451.38,451.38,450.68,450.7,8569.0,431.0038,431.0038,430.3354,430.3545,8569.0
2021-09-30 13:50:00,451.06,451.64,450.92,451.62,6680.0,430.6982,431.252,430.5645,431.2329,6680.0
2021-09-30 14:00:00,451.62,452.68,451.53,452.52,23450.0,431.2329,432.2451,431.147,432.0923,23450.0
2021-09-30 14:10:00,452.52,453.02,452.25,452.25,12544.0,432.0923,432.5697,431.8345,431.8345,12544.0
2021-09-30 14:20:00,452.48,453.14,452.22,453.08,31500.0,432.0541,432.6843,431.8058,432.627,31500.0
2021-09-30 14:30:00,453.07,453.53,453.0,453.11,7650.0,432.6175,433.0567,432.5506,432.6557,7650.0
2021-09-30 14:40:00,452.99,453.76,452.95,453.58,7057.0,432.5411,433.2763,432.5029,433.1044,7057.0
2021-09-30 14:50:00,453.58,454.0,452.65,452.65,11107.0,433.1044,433.5055,432.2164,432.2164,11107.0
2021-09-30 15:00:00,452.68,453.15,452.13,452.9,18271.0,432.2451,432.6939,431.7199,432.4551,18271.0
2021-09-30 15:10:00,452.99,453.83,452.99,453.56,11877.0,432.5411,433.3432,432.5411,433.0853,11877.0
2021-09-30 15:20:00,453.4,453.4,452.0,452.03,14312.0,432.9326,432.9326,431.5958,431.6244,14312.0
2021-09-30 15:30:00,452.04,452.87,451.6,451.6,23064.0,431.634,432.4265,431.2138,431.2138,23064.0
2021-09-30 15:40:00,451.59,451.64,450.27,450.29,23837.0,431.2043,431.252,429.9439,429.963,23837.0
2021-09-30 15:50:00,450.29,451.09,449.33,449.34,117598.0,429.963,430.7268,429.0463,429.0558,117598.0
2021-10-01 09:30:00,449.72,449.89,447.11,448.13,59594.0,429.4187,429.581,426.9265,427.9005,59594.0
2021-10-01 09:40:00,448.35,448.38,446.32,446.71,24239.0,428.1105,428.1392,426.1722,426.5446,24239.0
2021-10-01 09:50:00,446.3,446.68,444.4,445.16,46850.0,426.1531,426.5159,424.3388,425.0645,46850.0
2021-10-01 10:00:00,445.36,445.43,443.11,443.35,37051.0,425.2555,425.3224,423.1071,423.3362,37051.0
2021-10-01 10:10:00,443.6,443.87,441.95,442.22,33684.0,423.575,423.8328,421.9994,422.2573,33684.0
2021-10-01 10:20:00,442.13,442.34,440.91,442.16,40842.0,422.1713,422.3718,421.0064,422.2,40842.0
2021-10-01 10:30:00,441.92,442.38,441.35,441.38,21984.0,421.9708,422.41,421.4265,421.4552,21984.0
2021-10-01 10:40:00,441.42,442.14,440.76,442.14,33487.0,421.4934,422.1809,420.8632,422.1809,33487.0
2021-10-01 10:50:00,442.08,443.75,441.71,443.61,30287.0,422.1236,423.7182,421.7703,423.5845,30287.0
2021-10-01 11:00:00,443.45,443.69,442.48,442.48,10739.0,423.4317,423.6609,422.5055,422.5055,10739.0
2021-10-01 11:10:00,442.59,444.68,442.4,444.56,18504.0,422.6106,424.6062,422.4291,424.4916,18504.0
2021-10-01 11:20:00,444.44,444.75,443.58,443.6,12555.0,424.377,424.673,423.5559,423.575,12555.0
2021-10-01 11:30:00,443.53,444.83,443.5,444.73,18349.0,423.5081,424.7494,423.4795,424.654,18349.0
2021-10-01 11:40:00,444.73,445.37,444.4,445.34,18132.0,424.654,425.2651,424.3388,425.2364,18132.0
2021-10-01 11:50:00,445.42,446.1,444.85,446.1,13256.0,425.3128,425.9621,424.7685,425.9621,13256.0
2021-10-01 12:00:00,446.32,446.73,445.69,446.71,9044.0,426.1722,426.5637,425.5706,426.5446,9044.0
2021-10-01 12:10:00,446.81,446.88,445.98,446.63,11711.0,426.6401,426.7069,425.8475,426.4682,11711.0
2021-10-01 12:20:00,446.62,447.75,446.62,447.18,10395.0,426.4586,427.5376,426.4586,426.9934,10395.0
2021-10-01 12:30:00,447.29,447.77,446.64,446.68,17996.0,427.0984,427.5567,426.4777,426.5159,17996.0
2021-10-01 12:40:00,446.76,447.26,446.62,446.87,4070.0,426.5923,427.0697,426.4586,426.6973,4070.0
2021-10-01 12:50:00,446.7,446.81,445.86,446.14,14568.0,426.535,426.6401,425.7329,426.0003,14568.0
2021-10-01 13:00:00,446.17,447.38,445.93,447.38,21420.0,426.0289,427.1843,425.7998,427.1843,21420.0
2021-10-01 13:10:00,447.31,447.52,446.76,446.97,8752.0,427.1175,427.318,426.5923,426.7928,8752.0
2021-10-01 13:20:00,446.96,447.52,446.89,447.18,10796.0,426.7833,427.318,426.7164,426.9934,10796.0
2021-10-01 13:30:00,447.03,447.87,447.03,447.56,8401.0,426.8501,427.6522,426.8501,427.3562,8401.0
2021-10-01 13:40:00,447.49,448.7,447.47,448.7,12317.0,427.2894,428.4447,427.2703,428.4447,12317.0
2021-10-01 13:50:00,448.62,448.82,448.32,448.43,23391.0,428.3683,428.5593,428.0819,428.1869,23391.0
2021-10-01 14:00:00,448.55,449.21,448.17,448.91,18657.0,428.3015,428.9317,427.9387,428.6453,18657.0
2021-10-01 14:10:00,448.96,449.02,448.65,448.9,12008.0,428.693,428.7503,428.397,428.6357,12008.0
2021-10-01 14:20:00,448.81,449.19,448.81,448.9,6758.0,428.5498,428.9126,428.5498,428.6357,6758.0
2021-10-01 14:30:00,448.97,449.5,448.92,449.5,8476.0,428.7025,429.2086,428.6548,429.2086,8476.0
2021-10-01 14:40:00,449.52,449.86,449.12,449.86,16135.0,429.2277,429.5524,428.8458,429.5524,16135.0
2021-10-01 14:50:00,449.79,450.71,449.54,450.64,17053.0,429.4855,430.364,429.2468,430.2972,17053.0
2021-10-01 15:00:00,450.55,451.08,450.52,450.67,13495.0,430.2112,430.7173,430.1826,430.3258,13495.0
2021-10-01 15:10:00,450.55,451.0,450.08,450.09,11400.0,430.2112,430.6409,429.7624,429.772,11400.0
2021-10-01 15:20:00,450.12,450.6,449.22,449.55,33371.0,429.8006,430.259,428.9413,429.2564,33371.0
2021-10-01 15:30:00,449.54,450.0,449.13,449.21,19781.0,429.2468,429.6861,428.8553,428.9317,19781.0
2021-10-01 15:40:00,449.11,449.32,448.44,448.8,23629.0,428.8362,429.0367,428.1965,428.5402,23629.0
2021-10-01 15:50:00,448.93,449.76,447.61,448.33,102019.0,428.6644,429.4569,427.4039,428.0914,102019.0
2021-10-04 09:30:00,448.34,449.35,446.56,449.09,55924.0,428.101,429.0654,426.4013,428.8171,55924.0
2021-10-04 09:40:00,448.78,448.96,444.69,444.69,33004.0,428.5211,428.693,424.6158,424.6158,33004.0
2021-10-04 09:50:00,444.71,445.21,443.09,444.46,41256.0,424.6349,425.1123,423.088,424.3961,41256.0
2021-10-04 10:00:00,444.45,445.0,442.68,442.75,39972.0,424.3866,424.9118,422.6965,422.7633,39972.0
2021-10-04 10:10:00,442.56,443.91,442.39,443.24,36189.0,422.5819,423.871,422.4196,423.2312,36189.0
2021-10-04 10:20:00,443.53,443.82,442.0,442.0,29010.0,423.5081,423.785,422.0472,422.0472,29010.0
2021-10-04 10:30:00,441.95,441.95,439.44,439.73,62205.0,421.9994,421.9994,419.6028,419.8797,62205.0
2021-10-04 10:40:00,439.64,440.35,439.4,439.53,31259.0,419.7937,420.4717,419.5646,419.6887,31259.0
2021-10-04 10:50:00,439.57,439.76,437.27,437.75,51713.0,419.7269,419.9083,417.5307,417.989,51713.0
2021-10-04 11:00:00,437.69,438.24,436.84,437.99,21662.0,417.9318,418.4569,417.1201,418.2182,21662.0
2021-10-04 11:10:00,437.79,438.6,437.63,438.13,26257.0,418.0272,418.8007,417.8745,418.3519,26257.0
2021-10-04 11:20:00,437.97,438.48,437.0,438.41,28763.0,418.1991,418.6861,417.2729,418.6192,28763.0
2021-10-04 11:30:00,438.27,438.32,436.16,436.3,27551.0,418.4856,418.5333,416.4708,416.6045,27551.0
2021-10-04 11:40:00,436.25,437.62,436.25,437.44,8432.0,416.5568,417.8649,416.5568,417.693,8432.0
2021-10-04 11:50:00,437.52,438.59,437.33,438.1,15903.0,417.7694,418.7911,417.588,418.3232,15903.0
2021-10-04 12:00:00,438.21,438.5,437.91,438.49,18174.0,418.4283,418.7052,418.1418,418.6956,18174.0
2021-10-04 12:10:00,438.43,438.6,437.9,437.9,11499.0,418.6383,418.8007,418.1323,418.1323,11499.0
2021-10-04 12:20:00,437.8,437.87,437.18,437.38,12106.0,418.0368,418.1036,417.4448,417.6357,12106.0
2021-10-04 12:30:00,437.4,437.79,437.15,437.72,15520.0,417.6548,418.0272,417.4161,417.9604,15520.0
2021-10-04 12:40:00,437.67,437.74,437.01,437.52,10563.0,417.9127,417.9795,417.2824,417.7694,10563.0
2021-10-04 12:50:00,437.51,437.91,436.97,437.61,11714.0,417.7599,418.1418,417.2443,417.8554,11714.0
2021-10-04 13:00:00,437.83,438.28,437.35,438.1,14359.0,418.0654,418.4951,417.6071,418.3232,14359.0
2021-10-04 13:10:00,438.11,439.09,438.01,439.03,17173.0,418.3328,419.2686,418.2373,419.2113,17173.0
2021-10-04 13:20:00,438.9,439.04,438.25,438.39,11562.0,419.0871,419.2208,418.4665,418.6002,11562.0
2021-10-04 13:30:00,438.43,439.0,438.39,438.72,11025.0,418.6383,419.1826,418.6002,418.9153,11025.0
2021-10-04 13:40:00,438.76,438.9,438.15,438.88,11630.0,418.9534,419.0871,418.371,419.068,11630.0
2021-10-04 13:50:00,438.7,439.07,438.36,438.59,17322.0,418.8962,419.2495,418.5715,418.7911,17322.0
2021-10-04 14:00:00,438.58,439.26,438.58,438.96,10400.0,418.7816,419.4309,418.7816,419.1444,10400.0
2021-10-04 14:10:00,438.9,439.22,438.38,439.22,11183.0,419.0871,419.3927,418.5906,419.3927,11183.0
2021-10-04 14:20:00,439.18,439.61,439.02,439.38,10569.0,419.3545,419.7651,419.2017,419.5455,10569.0
2021-10-04 14:30:00,439.49,439.68,439.08,439.65,9806.0,419.6505,419.8319,419.259,419.8033,9806.0
2021-10-04 14:40:00,439.41,440.35,439.36,440.35,12749.0,419.5741,420.4717,419.5264,420.4717,12749.0
2021-10-04 14:50:00,440.2,440.4,439.75,439.85,13059.0,420.3284,420.5194,419.8988,419.9942,13059.0
2021-10-04 15:00:00,439.82,441.22,439.8,440.62,23363.0,419.9656,421.3024,419.9465,420.7295,23363.0
2021-10-04 15:10:00,440.41,440.52,439.37,439.47,14598.0,420.529,420.634,419.5359,419.6314,14598.0
2021-10-04 15:20:00,439.29,439.62,439.08,439.61,22558.0,419.4595,419.7746,419.259,419.7651,22558.0
2021-10-04 15:30:00,439.5,440.05,439.17,439.18,24686.0,419.66,420.1852,419.3449,419.3545,24686.0
2021-10-04 15:40:00,439.28,440.65,439.17,439.96,36211.0,419.45,420.7581,419.3449,420.0993,36211.0
2021-10-04 15:50:00,439.81,440.25,438.26,440.24,96107.0,419.956,420.3762,418.476,420.3666,96107.0
2021-10-05 09:30:00,440.92,444.17,439.07,441.84,79867.0,421.0159,424.1192,419.2495,421.8944,79867.0
2021-10-05 09:40:00,442.34,443.23,441.21,442.98,18370.0,422.3718,423.2217,421.2929,422.9829,18370.0
2021-10-05 09:50:00,442.94,443.87,442.72,443.87,18750.0,422.9448,423.8328,422.7347,423.8328,18750.0
2021-10-05 10:00:00,444.0,445.61,444.0,445.53,29423.0,423.9569,425.4942,423.9569,425.4178,29423.0
2021-10-05 10:10:00,445.72,445.82,444.27,444.3,13038.0,425.5993,425.6947,424.2147,424.2434,13038.0
2021-10-05 10:20:00,444.17,446.08,443.82,446.01,16407.0,424.1192,425.943,423.785,425.8762,16407.0
2021-10-05 10:30:00,446.01,446.36,445.16,445.23,17901.0,425.8762,426.2104,425.0645,425.1314,17901.0
2021-10-05 10:40:00,445.37,446.35,445.14,446.12,20023.0,425.2651,426.2008,425.0454,425.9812,20023.0
2021-10-05 10:50:00,446.11,446.55,445.83,446.44,14089.0,425.9717,426.3918,425.7043,426.2868,14089.0
2021-10-05 11:00:00,446.57,447.58,446.08,447.45,19041.0,426.4109,427.3753,425.943,427.2512,19041.0
2021-10-05 11:10:00,447.4,447.83,447.0,447.26,18162.0,427.2034,427.614,426.8215,427.0697,18162.0
2021-10-05 11:20:00,447.19,448.2,447.19,448.17,14365.0,427.0029,427.9673,427.0029,427.9387,14365.0
2021-10-05 11:30:00,448.16,448.87,448.0,448.19,12122.0,427.9291,428.6071,427.7763,427.9578,12122.0
2021-10-05 11:40:00,448.12,448.25,447.5,447.75,11101.0,427.8909,428.0151,427.2989,427.5376,11101.0
2021-10-05 11:50:00,447.86,448.5,447.5,448.12,9535.0,427.6427,428.2538,427.2989,427.8909,9535.0
2021-10-05 12:00:00,447.98,448.7,447.88,448.69,23792.0,427.7572,428.4447,427.6618,428.4352,23792.0
2021-10-05 12:10:00,448.79,449.11,448.55,448.65,9458.0,428.5307,428.8362,428.3015,428.397,9458.0
2021-10-05 12:20:00,448.61,448.61,447.59,447.6,104637.0,428.3588,428.3588,427.3848,427.3944,104637.0
2021-10-05 12:30:00,447.61,448.12,447.09,447.26,12166.0,427.4039,427.8909,426.9074,427.0697,12166.0
2021-10-05 12:40:00,447.1,447.24,446.53,446.75,11807.0,426.917,427.0506,426.3727,426.5828,11807.0
2021-10-05 12:50:00,446.67,446.69,445.86,446.28,10671.0,426.5064,426.5255,425.7329,426.134,10671.0
2021-10-05 13:00:00,446.24,446.37,445.88,446.36,8509.0,426.0958,426.2199,425.752,426.2104,8509.0
2021-10-05 13:10:00,446.26,447.26,446.26,447.2,10962.0,426.1149,427.0697,426.1149,427.0124,10962.0
2021-10-05 13:20:00,447.33,447.51,446.97,447.08,8842.0,427.1366,427.3085,426.7928,426.8979,8842.0
2021-10-05 13:30:00,447.09,447.5,446.93,447.33,8213.0,426.9074,427.2989,426.7546,427.1366,8213.0
2021-10-05 13:40:00,447.39,447.77,447.37,447.49,6310.0,427.1939,427.5567,427.1748,427.2894,6310.0
2021-10-05 13:50:00,447.51,447.7,447.07,447.51,7735.0,427.3085,427.4899,426.8883,427.3085,7735.0
2021-10-05 14:00:00,447.51,447.66,446.9,447.19,7941.0,427.3085,427.4517,426.726,427.0029,7941.0
2021-10-05 14:10:00,447.29,447.5,447.06,447.09,5821.0,427.0984,427.2989,426.8788,426.9074,5821.0
2021-10-05 14:20:00,447.11,447.64,446.93,447.63,8556.0,426.9265,427.4326,426.7546,427.423,8556.0
2021-10-05 14:30:00,447.66,448.02,447.65,447.86,7306.0,427.4517,427.7954,427.4421,427.6427,7306.0
2021-10-05 14:40:00,447.86,448.13,447.72,448.02,8760.0,427.6427,427.9005,427.509,427.7954,8760.0
2021-10-05 14:50:00,448.01,448.12,447.72,447.82,8504.0,427.7859,427.8909,427.509,427.6045,8504.0
2021-10-05 15:00:00,447.7,448.28,447.7,448.12,6397.0,427.4899,428.0437,427.4899,427.8909,6397.0
2021-10-05 15:10:00,448.03,448.16,447.54,447.58,10108.0,427.805,427.9291,427.3371,427.3753,10108.0
2021-10-05 15:20:00,447.53,447.55,446.98,447.16,18190.0,427.3276,427.3466,426.8024,426.9743,18190.0
2021-10-05 15:30:00,447.09,447.62,446.94,447.35,18822.0,426.9074,427.4135,426.7642,427.1557,18822.0
2021-10-05 15:40:00,447.32,447.6,447.03,447.13,28120.0,427.127,427.3944,426.8501,426.9456,28120.0
2021-10-05 15:50:00,447.15,447.22,446.01,446.25,76124.0,426.9647,427.0315,425.8762,426.1053,76124.0
2021-10-06 09:30:00,443.93,445.0,442.61,444.58,49848.0,423.8901,424.9118,422.6297,424.5107,49848.0
2021-10-06 09:40:00,444.81,445.45,444.41,444.56,23559.0,424.7303,425.3414,424.3484,424.4916,23559.0
2021-10-06 09:50:00,444.55,444.55,443.25,443.65,16422.0,424.4821,424.4821,423.2408,423.6227,16422.0
2021-10-06 10:00:00,443.79,443.94,442.38,443.26,15752.0,423.7564,423.8996,422.41,423.2503,15752.0
2021-10-06 10:10:00,443.21,444.72,443.07,443.77,11922.0,423.2026,424.6444,423.0689,423.7373,11922.0
2021-10-06 10:20:00,443.74,446.5,443.74,445.68,27327.0,423.7086,426.344,423.7086,425.5611,27327.0
2021-10-06 10:30:00,445.64,446.1,444.09,444.65,12049.0,425.5229,425.9621,424.0428,424.5776,12049.0
2021-10-06 10:40:00,444.67,444.67,443.65,444.6,11687.0,424.5967,424.5967,423.6227,424.5298,11687.0
2021-10-06 10:50:00,444.71,445.22,444.09,445.1,12054.0,424.6349,425.1218,424.0428,425.0072,12054.0
2021-10-06 11:00:00,444.94,444.94,443.91,444.06,9815.0,424.8545,424.8545,423.871,424.0142,9815.0
2021-10-06 11:10:00,443.95,444.26,443.69,444.06,13790.0,423.9092,424.2052,423.6609,424.0142,13790.0
2021-10-06 11:20:00,444.12,444.12,443.09,443.34,18439.0,424.0715,424.0715,423.088,423.3267,18439.0
2021-10-06 11:30:00,443.29,443.82,442.96,443.75,15640.0,423.279,423.785,422.9639,423.7182,15640.0
2021-10-06 11:40:00,443.88,444.37,443.56,444.24,8774.0,423.8423,424.3102,423.5368,424.1861,8774.0
2021-10-06 11:50:00,444.31,445.07,444.3,445.05,7679.0,424.2529,424.9786,424.2434,424.9595,7679.0
2021-10-06 12:00:00,445.07,445.13,443.69,443.81,4519.0,424.9786,425.0359,423.6609,423.7755,4519.0
2021-10-06 12:10:00,443.89,443.99,443.43,443.82,5204.0,423.8519,423.9474,423.4126,423.785,5204.0
2021-10-06 12:20:00,443.82,444.32,443.4,443.87,5297.0,423.785,424.2625,423.384,423.8328,5297.0
2021-10-06 12:30:00,443.91,444.21,443.55,444.09,3381.0,423.871,424.1574,423.5272,424.0428,3381.0
2021-10-06 12:40:00,444.15,444.52,444.08,444.09,2625.0,424.1001,424.4534,424.0333,424.0428,2625.0
2021-10-06 12:50:00,444.22,444.35,443.98,444.05,2203.0,424.167,424.2911,423.9378,424.0046,2203.0
2021-10-06 13:00:00,444.0,444.2,443.09,443.16,12962.0,423.9569,424.1479,423.088,423.1548,12962.0
2021-10-06 13:10:00,443.09,443.91,443.0,443.75,6551.0,423.088,423.871,423.002,423.7182,6551.0
2021-10-06 13:20:00,443.71,445.08,443.71,445.08,7081.0,423.68,424.9882,423.68,424.9882,7081.0
2021-10-06 13:30:00,445.16,446.74,445.16,446.64,10485.0,425.0645,426.5732,425.0645,426.4777,10485.0
2021-10-06 13:40:00,446.59,447.19,446.42,447.01,9280.0,426.43,427.0029,426.2677,426.831,9280.0
2021-10-06 13:50:00,446.83,446.83,446.01,446.35,7754.0,426.6592,426.6592,425.8762,426.2008,7754.0
2021-10-06 14:00:00,446.58,446.72,445.9,446.64,7194.0,426.4204,426.5541,425.7711,426.4777,7194.0
2021-10-06 14:10:00,446.65,447.97,446.65,447.97,7010.0,426.4873,427.7477,426.4873,427.7477,7010.0
2021-10-06 14:20:00,447.87,447.87,447.09,447.63,8711.0,427.6522,427.6522,426.9074,427.423,8711.0
2021-10-06 14:30:00,447.76,447.81,447.36,447.66,8138.0,427.5472,427.5949,427.1652,427.4517,8138.0
2021-10-06 14:40:00,447.8,448.42,447.55,448.15,11395.0,427.5854,428.1774,427.3466,427.9196,11395.0
2021-10-06 14:50:00,448.09,448.42,447.56,447.56,9461.0,427.8623,428.1774,427.3562,427.3562,9461.0
2021-10-06 15:00:00,447.83,447.83,446.92,447.3,11649.0,427.614,427.614,426.7451,427.1079,11649.0
2021-10-06 15:10:00,447.35,447.82,447.0,447.69,11041.0,427.1557,427.6045,426.8215,427.4803,11041.0
2021-10-06 15:20:00,447.81,447.99,447.47,447.99,6714.0,427.5949,427.7668,427.2703,427.7668,6714.0
2021-10-06 15:30:00,447.92,448.42,447.49,447.73,10352.0,427.6999,428.1774,427.2894,427.5185,10352.0
2021-10-06 15:40:00,447.6,448.82,447.5,448.68,20950.0,427.3944,428.5593,427.2989,428.4256,20950.0
2021-10-06 15:50:00,448.78,449.78,448.76,449.31,73571.0,428.5211,429.476,428.502,429.0272,73571.0
2021-10-07 09:30:00,456.65,459.11,455.48,457.0,151406.0,436.0359,438.3848,434.9187,436.3701,151406.0
2021-10-07 09:40:00,457.25,457.85,455.4,456.12,38827.0,436.6088,437.1817,434.8423,435.5298,38827.0
2021-10-07 09:50:00,455.69,459.01,455.69,458.95,59199.0,435.1192,438.2893,435.1192,438.232,59199.0
2021-10-07 10:00:00,459.0,459.4,458.3,458.75,31059.0,438.2798,438.6617,437.6114,438.0411,31059.0
2021-10-07 10:10:00,458.76,459.38,458.36,458.96,28679.0,438.0506,438.6426,437.6687,438.2416,28679.0
2021-10-07 10:20:00,459.07,459.25,457.5,457.53,30723.0,438.3466,438.5185,436.8475,436.8761,30723.0
2021-10-07 10:30:00,457.7,458.38,457.01,457.68,22139.0,437.0385,437.6878,436.3796,437.0194,22139.0
2021-10-07 10:40:00,457.77,459.59,457.71,459.05,47415.0,437.1053,438.8431,437.048,438.3275,47415.0
2021-10-07 10:50:00,459.09,459.22,458.27,458.67,14065.0,438.3657,438.4898,437.5827,437.9647,14065.0
2021-10-07 11:00:00,458.63,458.74,457.34,457.34,14319.0,437.9265,438.0315,436.6947,436.6947,14319.0
2021-10-07 11:10:00,457.31,457.77,457.09,457.38,13743.0,436.6661,437.1053,436.456,436.7329,13743.0
2021-10-07 11:20:00,457.33,457.55,456.68,456.85,17942.0,436.6852,436.8952,436.0645,436.2268,17942.0
2021-10-07 11:30:00,456.91,457.36,456.58,457.22,19571.0,436.2841,436.7138,435.969,436.5801,19571.0
2021-10-07 11:40:00,457.25,457.25,456.83,456.94,12177.0,436.6088,436.6088,436.2077,436.3128,12177.0
2021-10-07 11:50:00,456.87,457.14,456.44,457.03,16068.0,436.2459,436.5037,435.8353,436.3987,16068.0
2021-10-07 12:00:00,457.08,457.2,456.74,456.83,13173.0,436.4464,436.561,436.1218,436.2077,13173.0
2021-10-07 12:10:00,456.82,456.89,456.2,456.51,12673.0,436.1982,436.265,435.6062,435.9022,12673.0
2021-10-07 12:20:00,456.54,457.16,456.31,457.15,9980.0,435.9308,436.5228,435.7112,436.5133,9980.0
2021-10-07 12:30:00,457.19,458.25,457.19,458.14,17145.0,436.5515,437.5636,436.5515,437.4586,17145.0
2021-10-07 12:40:00,458.3,458.3,457.73,458.13,13106.0,437.6114,437.6114,437.0671,437.449,13106.0
2021-10-07 12:50:00,458.15,458.89,458.15,458.83,23643.0,437.4681,438.1747,437.4681,438.1174,23643.0
2021-10-07 13:00:00,458.75,458.79,457.68,457.91,11850.0,438.0411,438.0793,437.0194,437.239,11850.0
2021-10-07 13:10:00,458.0,458.1,457.36,457.64,19832.0,437.3249,437.4204,436.7138,436.9812,19832.0
2021-10-07 13:20:00,457.64,457.93,457.48,457.88,12027.0,436.9812,437.2581,436.8284,437.2103,12027.0
2021-10-07 13:30:00,457.94,458.0,457.55,457.62,17606.0,437.2676,437.3249,436.8952,436.9621,17606.0
2021-10-07 13:40:00,457.66,457.78,456.74,456.74,13540.0,437.0003,437.1148,436.1218,436.1218,13540.0
2021-10-07 13:50:00,456.72,456.82,456.18,456.59,14592.0,436.1027,436.1982,435.5871,435.9786,14592.0
2021-10-07 14:00:00,456.5,456.66,455.67,455.82,14754.0,435.8926,436.0454,435.1001,435.2433,14754.0
2021-10-07 14:10:00,455.77,455.96,455.3,455.4,17419.0,435.1956,435.377,434.7468,434.8423,17419.0
2021-10-07 14:20:00,455.26,455.33,454.58,454.95,17950.0,434.7086,434.7754,434.0593,434.4126,17950.0
2021-10-07 14:30:00,454.95,455.02,454.24,454.36,8009.0,434.4126,434.4794,433.7346,433.8492,8009.0
2021-10-07 14:40:00,454.27,454.38,453.88,454.02,12961.0,433.7633,433.8683,433.3909,433.5246,12961.0
2021-10-07 14:50:00,454.05,454.09,453.74,453.81,7522.0,433.5532,433.5914,433.2572,433.3241,7522.0
2021-10-07 15:00:00,453.73,454.74,453.47,454.63,9739.0,433.2477,434.2121,432.9994,434.107,9739.0
2021-10-07 15:10:00,454.58,454.65,454.05,454.49,13048.0,434.0593,434.1261,433.5532,433.9734,13048.0
2021-10-07 15:20:00,454.48,454.6,453.75,454.11,14276.0,433.9638,434.0784,433.2668,433.6105,14276.0
2021-10-07 15:30:00,454.0,454.24,453.14,453.14,21993.0,433.5055,433.7346,432.6843,432.6843,21993.0
2021-10-07 15:40:00,453.19,453.69,452.85,453.14,30155.0,432.732,433.2095,432.4074,432.6843,30155.0
2021-10-07 15:50:00,453.05,453.27,452.07,452.87,100571.0,432.5984,432.8084,431.6626,432.4265,100571.0
2021-10-08 09:30:00,455.01,455.75,452.41,453.58,53022.0,434.4699,435.1765,431.9873,433.1044,53022.0
2021-10-08 09:40:00,453.71,454.4,452.33,453.19,22393.0,433.2286,433.8874,431.9109,432.732,22393.0
2021-10-08 09:50:00,453.51,454.34,452.5,453.46,15397.0,433.0376,433.8301,432.0732,432.9899,15397.0
2021-10-08 10:00:00,453.72,454.85,453.57,454.28,20547.0,433.2381,434.3171,433.0949,433.7728,20547.0
2021-10-08 10:10:00,454.01,454.32,453.08,453.91,18094.0,433.515,433.811,432.627,433.4195,18094.0
2021-10-08 10:20:00,453.83,454.09,452.32,452.32,10747.0,433.3432,433.5914,431.9013,431.9013,10747.0
2021-10-08 10:30:00,452.53,452.95,451.42,451.42,23380.0,432.1018,432.5029,431.0419,431.0419,23380.0
2021-10-08 10:40:00,451.42,451.42,450.45,450.86,18965.0,431.0419,431.0419,430.1157,430.5072,18965.0
2021-10-08 10:50:00,450.74,450.97,450.25,450.25,8159.0,430.3926,430.6123,429.9248,429.9248,8159.0
2021-10-08 11:00:00,450.43,451.32,450.0,451.31,10457.0,430.0966,430.9465,429.6861,430.9369,10457.0
2021-10-08 11:10:00,451.3,452.26,451.23,452.11,8038.0,430.9274,431.844,430.8605,431.7008,8038.0
2021-10-08 11:20:00,452.14,452.25,451.2,451.2,14073.0,431.7294,431.8345,430.8319,430.8319,14073.0
2021-10-08 11:30:00,451.43,451.43,450.69,450.79,6845.0,431.0515,431.0515,430.3449,430.4404,6845.0
2021-10-08 11:40:00,450.73,450.93,450.3,450.51,9430.0,430.3831,430.5741,429.9725,430.173,9430.0
2021-10-08 11:50:00,450.59,451.1,450.3,450.88,7913.0,430.2494,430.7364,429.9725,430.5263,7913.0
2021-10-08 12:00:00,450.62,451.2,450.45,451.01,9025.0,430.2781,430.8319,430.1157,430.6505,9025.0
2021-10-08 12:10:00,450.95,451.42,450.74,450.88,8577.0,430.5932,431.0419,430.3926,430.5263,8577.0
2021-10-08 12:20:00,450.91,451.05,450.22,450.25,10766.0,430.555,430.6887,429.8961,429.9248,10766.0
2021-10-08 12:30:00,450.3,451.51,450.21,451.51,7474.0,429.9725,431.1279,429.8866,431.1279,7474.0
2021-10-08 12:40:00,451.44,451.84,451.33,451.52,8449.0,431.061,431.443,430.956,431.1374,8449.0
2021-10-08 12:50:00,451.51,451.72,451.17,451.22,6348.0,431.1279,431.3284,430.8032,430.851,6348.0
2021-10-08 13:00:00,451.16,451.25,450.88,451.15,4771.0,430.7937,430.8796,430.5263,430.7841,4771.0
2021-10-08 13:10:00,451.1,451.46,450.4,450.54,10076.0,430.7364,431.0801,430.068,430.2017,10076.0
2021-10-08 13:20:00,450.67,451.6,450.61,451.47,8907.0,430.3258,431.2138,430.2685,431.0897,8907.0
2021-10-08 13:30:00,451.34,451.95,451.19,451.27,10144.0,430.9656,431.548,430.8223,430.8987,10144.0
2021-10-08 13:40:00,451.2,452.01,451.17,451.96,4399.0,430.8319,431.6053,430.8032,431.5576,4399.0
2021-10-08 13:50:00,452.16,452.38,451.9,452.27,6812.0,431.7485,431.9586,431.5003,431.8536,6812.0
2021-10-08 14:00:00,452.44,452.77,452.4,452.4,6118.0,432.0159,432.331,431.9777,431.9777,6118.0
2021-10-08 14:10:00,452.55,452.87,452.55,452.61,14597.0,432.1209,432.4265,432.1209,432.1782,14597.0
2021-10-08 14:20:00,452.67,453.3,452.55,453.29,7220.0,432.2355,432.8371,432.1209,432.8275,7220.0
2021-10-08 14:30:00,453.25,453.54,453.0,453.21,7240.0,432.7893,433.0662,432.5506,432.7511,7240.0
2021-10-08 14:40:00,453.21,453.28,452.93,453.18,6621.0,432.7511,432.818,432.4838,432.7225,6621.0
2021-10-08 14:50:00,453.14,453.23,452.82,452.83,9025.0,432.6843,432.7702,432.3788,432.3883,9025.0
2021-10-08 15:00:00,452.91,453.4,452.91,453.4,5054.0,432.4647,432.9326,432.4647,432.9326,5054.0
2021-10-08 15:10:00,453.34,453.57,453.1,453.4,12598.0,432.8753,433.0949,432.6461,432.9326,12598.0
2021-10-08 15:20:00,453.29,453.43,453.1,453.24,7774.0,432.8275,432.9612,432.6461,432.7798,7774.0
2021-10-08 15:30:00,453.23,453.32,452.29,452.41,15260.0,432.7702,432.8562,431.8727,431.9873,15260.0
2021-10-08 15:40:00,452.31,452.62,452.11,452.16,22376.0,431.8918,432.1878,431.7008,431.7485,22376.0
2021-10-08 15:50:00,452.15,452.55,450.97,451.68,101547.0,431.739,432.1209,430.6123,431.2902,101547.0
2021-10-11 09:30:00,450.68,452.24,449.59,452.12,43876.0,430.3354,431.8249,429.2946,431.7104,43876.0
2021-10-11 09:40:00,452.51,453.69,452.07,452.12,11816.0,432.0827,433.2095,431.6626,431.7104,11816.0
2021-10-11 09:50:00,452.2,453.02,451.68,452.5,16238.0,431.7867,432.5697,431.2902,432.0732,16238.0
2021-10-11 10:00:00,452.69,453.2,452.24,452.76,9641.0,432.2546,432.7416,431.8249,432.3215,9641.0
2021-10-11 10:10:00,452.83,453.5,452.75,453.01,15057.0,432.3883,433.0281,432.3119,432.5602,15057.0
2021-10-11 10:20:00,453.2,453.5,452.81,453.25,5362.0,432.7416,433.0281,432.3692,432.7893,5362.0
2021-10-11 10:30:00,453.21,453.45,452.97,453.12,9190.0,432.7511,432.9803,432.522,432.6652,9190.0
2021-10-11 10:40:00,453.18,453.18,452.33,452.48,10649.0,432.7225,432.7225,431.9109,432.0541,10649.0
2021-10-11 10:50:00,452.42,452.6,451.81,452.18,11518.0,431.9968,432.1687,431.4143,431.7676,11518.0
2021-10-11 11:00:00,452.27,453.0,451.96,452.45,10210.0,431.8536,432.5506,431.5576,432.0255,10210.0
2021-10-11 11:10:00,452.49,452.55,452.14,452.17,10534.0,432.0636,432.1209,431.7294,431.7581,10534.0
2021-10-11 11:20:00,452.11,452.47,452.0,452.12,7794.0,431.7008,432.0446,431.5958,431.7104,7794.0
2021-10-11 11:30:00,452.11,452.66,451.96,452.65,8510.0,431.7008,432.226,431.5576,432.2164,8510.0
2021-10-11 11:40:00,452.66,453.03,452.65,452.75,16330.0,432.226,432.5793,432.2164,432.3119,16330.0
2021-10-11 11:50:00,452.74,452.75,452.14,452.31,5023.0,432.3024,432.3119,431.7294,431.8918,5023.0
2021-10-11 12:00:00,452.41,452.41,450.69,450.93,8513.0,431.9873,431.9873,430.3449,430.5741,8513.0
2021-10-11 12:10:00,450.94,451.48,450.6,451.48,9980.0,430.5836,431.0992,430.259,431.0992,9980.0
2021-10-11 12:20:00,451.37,451.6,451.26,451.56,5097.0,430.9942,431.2138,430.8892,431.1756,5097.0
2021-10-11 12:30:00,451.54,451.9,451.4,451.9,6447.0,431.1565,431.5003,431.0229,431.5003,6447.0
2021-10-11 12:40:00,451.78,451.78,451.48,451.64,4936.0,431.3857,431.3857,431.0992,431.252,4936.0
2021-10-11 12:50:00,451.64,451.8,451.08,451.64,5085.0,431.252,431.4048,430.7173,431.252,5085.0
2021-10-11 13:00:00,451.54,451.58,451.0,451.35,7569.0,431.1565,431.1947,430.6409,430.9751,7569.0
2021-10-11 13:10:00,451.49,451.98,451.29,451.96,4975.0,431.1088,431.5767,430.9178,431.5576,4975.0
2021-10-11 13:20:00,451.83,451.83,451.11,451.18,4302.0,431.4334,431.4334,430.7459,430.8128,4302.0
2021-10-11 13:30:00,451.39,451.58,451.01,451.44,4365.0,431.0133,431.1947,430.6505,431.061,4365.0
2021-10-11 13:40:00,451.44,451.6,450.66,451.01,4363.0,431.061,431.2138,430.3163,430.6505,4363.0
2021-10-11 13:50:00,450.92,451.24,450.62,451.17,6223.0,430.5645,430.8701,430.2781,430.8032,6223.0
2021-10-11 14:00:00,451.06,451.76,450.9,451.76,6688.0,430.6982,431.3666,430.5454,431.3666,6688.0
2021-10-11 14:10:00,451.83,452.29,451.82,451.91,5634.0,431.4334,431.8727,431.4239,431.5098,5634.0
2021-10-11 14:20:00,451.75,451.85,451.54,451.72,3836.0,431.3571,431.4525,431.1565,431.3284,3836.0
2021-10-11 14:30:00,451.8,452.0,451.6,451.65,6991.0,431.4048,431.5958,431.2138,431.2616,6991.0
2021-10-11 14:40:00,451.74,452.29,451.6,451.96,7840.0,431.3475,431.8727,431.2138,431.5576,7840.0
2021-10-11 14:50:00,451.81,452.17,451.44,451.99,6228.0,431.4143,431.7581,431.061,431.5862,6228.0
2021-10-11 15:00:00,451.91,452.07,451.48,451.53,4726.0,431.5098,431.6626,431.0992,431.147,4726.0
2021-10-11 15:10:00,451.62,452.02,451.53,451.74,4846.0,431.2329,431.6149,431.147,431.3475,4846.0
2021-10-11 15:20:00,451.82,451.87,451.15,451.16,7146.0,431.4239,431.4716,430.7841,430.7937,7146.0
2021-10-11 15:30:00,451.09,451.16,450.77,451.09,8709.0,430.7268,430.7937,430.4213,430.7268,8709.0
2021-10-11 15:40:00,451.13,451.13,450.68,450.68,11189.0,430.765,430.765,430.3354,430.3354,11189.0
2021-10-11 15:50:00,450.57,450.61,449.54,449.59,45288.0,430.2303,430.2685,429.2468,429.2946,45288.0
2021-10-12 09:30:00,450.15,451.26,448.55,450.7,32869.0,429.8293,430.8892,428.3015,430.3545,32869.0
2021-10-12 09:40:00,451.0,451.58,449.37,450.12,8324.0,430.6409,431.1947,429.0845,429.8006,8324.0
2021-10-12 09:50:00,449.99,451.62,449.75,450.66,12599.0,429.6765,431.2329,429.4473,430.3163,12599.0
2021-10-12 10:00:00,450.64,451.56,450.35,450.35,7198.0,430.2972,431.1756,430.0203,430.0203,7198.0
2021-10-12 10:10:00,450.3,451.17,450.0,450.94,5386.0,429.9725,430.8032,429.6861,430.5836,5386.0
2021-10-12 10:20:00,450.8,450.88,450.23,450.5,6177.0,430.4499,430.5263,429.9057,430.1635,6177.0
2021-10-12 10:30:00,450.28,450.84,450.0,450.84,7581.0,429.9534,430.4881,429.6861,430.4881,7581.0
2021-10-12 10:40:00,450.88,451.2,450.33,450.63,5432.0,430.5263,430.8319,430.0012,430.2876,5432.0
2021-10-12 10:50:00,450.75,450.84,450.22,450.27,8171.0,430.4022,430.4881,429.8961,429.9439,8171.0
2021-10-12 11:00:00,450.15,452.32,450.15,452.11,13557.0,429.8293,431.9013,429.8293,431.7008,13557.0
2021-10-12 11:10:00,452.11,452.27,451.42,451.42,9906.0,431.7008,431.8536,431.0419,431.0419,9906.0
2021-10-12 11:20:00,451.69,452.37,451.69,452.08,7778.0,431.2998,431.9491,431.2998,431.6722,7778.0
2021-10-12 11:30:00,452.13,452.14,451.45,451.83,4155.0,431.7199,431.7294,431.0706,431.4334,4155.0
2021-10-12 11:40:00,451.43,451.72,451.03,451.62,3466.0,431.0515,431.3284,430.6696,431.2329,3466.0
2021-10-12 11:50:00,451.7,452.55,451.61,452.49,6975.0,431.3093,432.1209,431.2234,432.0636,6975.0
2021-10-12 12:00:00,452.58,452.85,451.98,452.04,17105.0,432.1496,432.4074,431.5767,431.634,17105.0
2021-10-12 12:10:00,452.02,452.21,451.68,451.86,18102.0,431.6149,431.7963,431.2902,431.4621,18102.0
2021-10-12 12:20:00,451.84,452.1,451.21,451.31,7901.0,431.443,431.6913,430.8414,430.9369,7901.0
2021-10-12 12:30:00,451.25,451.3,450.3,450.62,7518.0,430.8796,430.9274,429.9725,430.2781,7518.0
2021-10-12 12:40:00,450.64,450.64,450.01,450.19,7769.0,430.2972,430.2972,429.6956,429.8675,7769.0
2021-10-12 12:50:00,450.2,450.42,449.8,449.94,17650.0,429.877,430.0871,429.4951,429.6288,17650.0
2021-10-12 13:00:00,449.97,450.04,449.49,449.52,6150.0,429.6574,429.7242,429.1991,429.2277,6150.0
2021-10-12 13:10:00,449.53,450.18,449.52,449.98,11716.0,429.2373,429.8579,429.2277,429.667,11716.0
2021-10-12 13:20:00,450.12,450.2,449.5,449.95,11299.0,429.8006,429.877,429.2086,429.6383,11299.0
2021-10-12 13:30:00,450.02,450.13,449.87,450.13,8134.0,429.7051,429.8102,429.5619,429.8102,8134.0
2021-10-12 13:40:00,450.06,450.27,449.66,450.0,12385.0,429.7433,429.9439,429.3614,429.6861,12385.0
2021-10-12 13:50:00,450.0,450.07,449.42,449.67,7682.0,429.6861,429.7529,429.1322,429.3709,7682.0
2021-10-12 14:00:00,449.57,450.14,449.34,449.94,10449.0,429.2755,429.8197,429.0558,429.6288,10449.0
2021-10-12 14:10:00,449.94,450.89,449.78,450.27,34008.0,429.6288,430.5359,429.476,429.9439,34008.0
2021-10-12 14:20:00,450.26,450.35,449.62,449.88,9577.0,429.9343,430.0203,429.3232,429.5715,9577.0
2021-10-12 14:30:00,449.88,450.04,448.78,449.0,17539.0,429.5715,429.7242,428.5211,428.7312,17539.0
2021-10-12 14:40:00,449.22,449.34,448.84,449.08,13036.0,428.9413,429.0558,428.5784,428.8076,13036.0
2021-10-12 14:50:00,449.07,449.07,448.02,448.19,23020.0,428.798,428.798,427.7954,427.9578,23020.0
2021-10-12 15:00:00,448.28,448.55,448.03,448.3,22504.0,428.0437,428.3015,427.805,428.0628,22504.0
2021-10-12 15:10:00,448.28,448.5,447.88,448.26,20045.0,428.0437,428.2538,427.6618,428.0246,20045.0
2021-10-12 15:20:00,448.2,448.51,447.87,448.31,14849.0,427.9673,428.2633,427.6522,428.0723,14849.0
2021-10-12 15:30:00,448.24,448.36,447.2,447.27,21730.0,428.0055,428.1201,427.0124,427.0793,21730.0
2021-10-12 15:40:00,447.27,447.45,446.13,446.4,42070.0,427.0793,427.2512,425.9908,426.2486,42070.0
2021-10-12 15:50:00,446.34,447.6,445.75,446.88,105501.0,426.1913,427.3944,425.6279,426.7069,105501.0
2021-10-13 09:30:00,448.54,450.51,448.0,448.7,32936.0,428.292,430.173,427.7763,428.4447,32936.0
2021-10-13 09:40:00,448.42,448.65,447.49,447.82,11697.0,428.1774,428.397,427.2894,427.6045,11697.0
2021-10-13 09:50:00,447.61,447.61,445.25,445.59,23605.0,427.4039,427.4039,425.1505,425.4751,23605.0
2021-10-13 10:00:00,445.86,446.44,445.34,445.43,13140.0,425.7329,426.2868,425.2364,425.3224,13140.0
2021-10-13 10:10:00,445.66,445.83,444.69,445.45,13628.0,425.542,425.7043,424.6158,425.3414,13628.0
2021-10-13 10:20:00,445.57,445.57,444.53,444.91,12476.0,425.456,425.456,424.463,424.8258,12476.0
2021-10-13 10:30:00,445.05,445.8,444.44,445.15,27298.0,424.9595,425.6756,424.377,425.055,27298.0
2021-10-13 10:40:00,445.2,445.65,444.87,445.3,39060.0,425.1027,425.5324,424.7876,425.1982,39060.0
2021-10-13 10:50:00,445.37,445.65,444.07,444.09,13142.0,425.2651,425.5324,424.0237,424.0428,13142.0
2021-10-13 11:00:00,444.24,444.76,444.11,444.34,12027.0,424.1861,424.6826,424.0619,424.2816,12027.0
2021-10-13 11:10:00,444.16,444.96,444.15,444.87,14618.0,424.1097,424.8736,424.1001,424.7876,14618.0
2021-10-13 11:20:00,444.8,444.95,444.16,444.53,13832.0,424.7208,424.864,424.1097,424.463,13832.0
2021-10-13 11:30:00,444.45,444.7,444.21,444.44,19617.0,424.3866,424.6253,424.1574,424.377,19617.0
2021-10-13 11:40:00,444.47,445.49,444.26,445.3,62659.0,424.4057,425.3796,424.2052,425.1982,62659.0
2021-10-13 11:50:00,445.33,445.64,444.88,445.64,8469.0,425.2269,425.5229,424.7972,425.5229,8469.0
2021-10-13 12:00:00,445.49,445.94,445.42,445.94,6203.0,425.3796,425.8093,425.3128,425.8093,6203.0
2021-10-13 12:10:00,445.97,446.12,445.55,445.56,12341.0,425.838,425.9812,425.4369,425.4465,12341.0
2021-10-13 12:20:00,445.47,446.07,445.37,445.94,7892.0,425.3605,425.9335,425.2651,425.8093,7892.0
2021-10-13 12:30:00,445.86,446.01,445.7,445.85,6088.0,425.7329,425.8762,425.5802,425.7234,6088.0
2021-10-13 12:40:00,445.92,446.45,445.92,446.1,6744.0,425.7902,426.2963,425.7902,425.9621,6744.0
2021-10-13 12:50:00,445.99,446.13,445.69,446.13,7534.0,425.8571,425.9908,425.5706,425.9908,7534.0
2021-10-13 13:00:00,446.0,446.56,445.96,446.55,9307.0,425.8666,426.4013,425.8284,426.3918,9307.0
2021-10-13 13:10:00,446.49,446.83,446.47,446.59,8625.0,426.3345,426.6592,426.3154,426.43,8625.0
2021-10-13 13:20:00,446.53,447.21,446.53,446.98,15116.0,426.3727,427.022,426.3727,426.8024,15116.0
2021-10-13 13:30:00,447.08,447.4,446.84,447.04,25620.0,426.8979,427.2034,426.6687,426.8597,25620.0
2021-10-13 13:40:00,447.13,447.3,446.88,446.9,6158.0,426.9456,427.1079,426.7069,426.726,6158.0
2021-10-13 13:50:00,446.9,447.08,446.63,446.73,9157.0,426.726,426.8979,426.4682,426.5637,9157.0
2021-10-13 14:00:00,446.67,447.81,445.73,446.82,18441.0,426.5064,427.5949,425.6088,426.6496,18441.0
2021-10-13 14:10:00,446.43,447.15,446.24,446.79,6729.0,426.2772,426.9647,426.0958,426.621,6729.0
2021-10-13 14:20:00,446.74,447.0,445.98,445.98,7220.0,426.5732,426.8215,425.8475,425.8475,7220.0
2021-10-13 14:30:00,445.97,446.21,445.78,445.82,7727.0,425.838,426.0671,425.6566,425.6947,7727.0
2021-10-13 14:40:00,445.8,445.8,445.01,445.16,31679.0,425.6756,425.6756,424.9213,425.0645,31679.0
2021-10-13 14:50:00,445.22,445.55,445.11,445.41,24610.0,425.1218,425.4369,425.0168,425.3033,24610.0
2021-10-13 15:00:00,445.4,445.79,444.85,445.69,25200.0,425.2937,425.6661,424.7685,425.5706,25200.0
2021-10-13 15:10:00,445.66,446.0,445.17,445.51,18049.0,425.542,425.8666,425.0741,425.3987,18049.0
2021-10-13 15:20:00,445.6,445.94,445.53,445.75,11453.0,425.4847,425.8093,425.4178,425.6279,11453.0
2021-10-13 15:30:00,445.74,446.04,445.13,445.13,18757.0,425.6184,425.9048,425.0359,425.0359,18757.0
2021-10-13 15:40:00,445.21,445.81,444.94,445.63,37351.0,425.1123,425.6852,424.8545,425.5133,37351.0
2021-10-13 15:50:00,445.53,445.75,444.9,445.3,140421.0,425.4178,425.6279,424.8163,425.1982,140421.0
2021-10-14 09:30:00,446.82,448.82,446.75,448.14,40517.0,426.6496,428.5593,426.5828,427.91,40517.0
2021-10-14 09:40:00,448.14,448.5,447.11,447.66,20754.0,427.91,428.2538,426.9265,427.4517,20754.0
2021-10-14 09:50:00,447.19,447.43,446.5,446.8,20821.0,427.0029,427.2321,426.344,426.6305,20821.0
2021-10-14 10:00:00,446.99,448.79,446.93,448.59,17900.0,426.8119,428.5307,426.7546,428.3397,17900.0
2021-10-14 10:10:00,448.59,449.26,447.96,449.08,29140.0,428.3397,428.9795,427.7381,428.8076,29140.0
2021-10-14 10:20:00,449.27,449.29,448.28,448.28,11470.0,428.989,429.0081,428.0437,428.0437,11470.0
2021-10-14 10:30:00,448.41,449.0,447.9,448.02,14629.0,428.1678,428.7312,427.6808,427.7954,14629.0
2021-10-14 10:40:00,447.94,448.67,447.58,448.55,11965.0,427.719,428.4161,427.3753,428.3015,11965.0
2021-10-14 10:50:00,448.56,448.78,448.12,448.78,15566.0,428.3111,428.5211,427.8909,428.5211,15566.0
2021-10-14 11:00:00,448.76,449.47,448.72,449.1,14845.0,428.502,429.18,428.4638,428.8267,14845.0
2021-10-14 11:10:00,449.1,449.25,448.91,449.08,18505.0,428.8267,428.9699,428.6453,428.8076,18505.0
2021-10-14 11:20:00,449.14,450.06,449.14,449.83,20907.0,428.8649,429.7433,428.8649,429.5237,20907.0
2021-10-14 11:30:00,449.83,449.89,449.53,449.68,11949.0,429.5237,429.581,429.2373,429.3805,11949.0
2021-10-14 11:40:00,449.74,450.03,449.59,449.96,15565.0,429.4378,429.7147,429.2946,429.6479,15565.0
2021-10-14 11:50:00,449.9,450.22,449.76,450.09,7153.0,429.5906,429.8961,429.4569,429.772,7153.0
2021-10-14 12:00:00,450.03,450.37,449.96,450.29,9310.0,429.7147,430.0393,429.6479,429.963,9310.0
2021-10-14 12:10:00,450.29,450.52,450.16,450.21,16979.0,429.963,430.1826,429.8388,429.8866,16979.0
2021-10-14 12:20:00,450.17,450.53,450.1,450.36,10419.0,429.8484,430.1921,429.7815,430.0298,10419.0
2021-10-14 12:30:00,450.36,450.98,450.32,450.83,12395.0,430.0298,430.6218,429.9916,430.4786,12395.0
2021-10-14 12:40:00,450.81,451.45,450.62,451.34,8305.0,430.4595,431.0706,430.2781,430.9656,8305.0
2021-10-14 12:50:00,451.42,451.7,451.22,451.54,10194.0,431.0419,431.3093,430.851,431.1565,10194.0
2021-10-14 13:00:00,451.54,451.66,451.25,451.51,7100.0,431.1565,431.2711,430.8796,431.1279,7100.0
2021-10-14 13:10:00,451.49,451.49,450.94,450.94,9960.0,431.1088,431.1088,430.5836,430.5836,9960.0
2021-10-14 13:20:00,450.98,450.98,450.6,450.7,8860.0,430.6218,430.6218,430.259,430.3545,8860.0
2021-10-14 13:30:00,450.84,451.08,450.82,451.06,12993.0,430.4881,430.7173,430.469,430.6982,12993.0
2021-10-14 13:40:00,451.02,451.13,450.9,451.06,11035.0,430.66,430.765,430.5454,430.6982,11035.0
2021-10-14 13:50:00,451.05,451.18,450.76,450.95,12227.0,430.6887,430.8128,430.4117,430.5932,12227.0
2021-10-14 14:00:00,451.0,451.0,450.49,450.56,10762.0,430.6409,430.6409,430.1539,430.2208,10762.0
2021-10-14 14:10:00,450.56,450.83,450.5,450.73,7062.0,430.2208,430.4786,430.1635,430.3831,7062.0
2021-10-14 14:20:00,450.77,451.07,450.64,451.07,10864.0,430.4213,430.7077,430.2972,430.7077,10864.0
2021-10-14 14:30:00,451.1,451.17,450.68,450.95,9197.0,430.7364,430.8032,430.3354,430.5932,9197.0
2021-10-14 14:40:00,450.92,450.92,450.74,450.92,4071.0,430.5645,430.5645,430.3926,430.5645,4071.0
2021-10-14 14:50:00,451.04,451.3,450.91,451.21,5989.0,430.6791,430.9274,430.555,430.8414,5989.0
2021-10-14 15:00:00,451.26,451.26,450.43,450.72,9827.0,430.8892,430.8892,430.0966,430.3735,9827.0
2021-10-14 15:10:00,450.66,450.92,450.46,450.54,10648.0,430.3163,430.5645,430.1253,430.2017,10648.0
2021-10-14 15:20:00,450.55,450.71,450.32,450.34,13230.0,430.2112,430.364,429.9916,430.0107,13230.0
2021-10-14 15:30:00,450.32,450.33,449.81,449.81,15642.0,429.9916,430.0012,429.5046,429.5046,15642.0
2021-10-14 15:40:00,449.79,449.94,449.42,449.77,24741.0,429.4855,429.6288,429.1322,429.4664,24741.0
2021-10-14 15:50:00,450.0,450.94,449.75,450.73,112232.0,429.6861,430.5836,429.4473,430.3831,112232.0
2021-10-15 09:30:00,452.3,453.94,451.36,451.76,122600.0,431.8822,433.4482,430.9847,431.3666,122600.0
2021-10-15 09:40:00,451.85,452.82,451.56,452.08,12186.0,431.4525,432.3788,431.1756,431.6722,12186.0
2021-10-15 09:50:00,452.16,453.01,451.76,452.53,11560.0,431.7485,432.5602,431.3666,432.1018,11560.0
2021-10-15 10:00:00,452.37,452.84,451.51,452.43,13253.0,431.9491,432.3978,431.1279,432.0064,13253.0
2021-10-15 10:10:00,452.48,452.48,451.38,451.58,8505.0,432.0541,432.0541,431.0038,431.1947,8505.0
2021-10-15 10:20:00,451.49,451.7,450.3,450.58,9991.0,431.1088,431.3093,429.9725,430.2399,9991.0
2021-10-15 10:30:00,450.68,451.77,450.57,451.62,8379.0,430.3354,431.3761,430.2303,431.2329,8379.0
2021-10-15 10:40:00,451.66,452.31,451.44,452.31,5087.0,431.2711,431.8918,431.061,431.8918,5087.0
2021-10-15 10:50:00,452.22,452.5,451.47,451.75,8548.0,431.8058,432.0732,431.0897,431.3571,8548.0
2021-10-15 11:00:00,451.89,452.0,451.21,451.36,5403.0,431.4907,431.5958,430.8414,430.9847,5403.0
2021-10-15 11:10:00,451.37,451.66,450.94,451.22,6049.0,430.9942,431.2711,430.5836,430.851,6049.0
2021-10-15 11:20:00,451.27,451.27,450.52,450.6,6881.0,430.8987,430.8987,430.1826,430.259,6881.0
2021-10-15 11:30:00,450.73,451.14,450.3,450.34,12545.0,430.3831,430.7746,429.9725,430.0107,12545.0
2021-10-15 11:40:00,450.15,450.33,449.75,449.8,9475.0,429.8293,430.0012,429.4473,429.4951,9475.0
2021-10-15 11:50:00,449.75,449.89,449.18,449.28,6385.0,429.4473,429.581,428.9031,428.9986,6385.0
2021-10-15 12:00:00,449.39,450.46,449.39,450.27,11541.0,429.1036,430.1253,429.1036,429.9439,11541.0
2021-10-15 12:10:00,450.23,451.0,450.23,450.74,6458.0,429.9057,430.6409,429.9057,430.3926,6458.0
2021-10-15 12:20:00,450.65,450.97,450.55,450.9,7263.0,430.3067,430.6123,430.2112,430.5454,7263.0
2021-10-15 12:30:00,451.0,451.43,450.96,451.0,6428.0,430.6409,431.0515,430.6027,430.6409,6428.0
2021-10-15 12:40:00,450.94,451.05,450.86,451.01,2681.0,430.5836,430.6887,430.5072,430.6505,2681.0
2021-10-15 12:50:00,451.08,451.2,450.4,450.41,12476.0,430.7173,430.8319,430.068,430.0775,12476.0
2021-10-15 13:00:00,450.41,450.8,450.09,450.78,13256.0,430.0775,430.4499,429.772,430.4308,13256.0
2021-10-15 13:10:00,450.93,450.93,450.2,450.81,6107.0,430.5741,430.5741,429.877,430.4595,6107.0
2021-10-15 13:20:00,450.71,450.75,449.87,449.97,7676.0,430.364,430.4022,429.5619,429.6574,7676.0
2021-10-15 13:30:00,450.0,450.35,449.83,450.18,6276.0,429.6861,430.0203,429.5237,429.8579,6276.0
2021-10-15 13:40:00,450.25,450.65,450.15,450.32,10649.0,429.9248,430.3067,429.8293,429.9916,10649.0
2021-10-15 13:50:00,450.24,450.5,449.77,449.87,4031.0,429.9152,430.1635,429.4664,429.5619,4031.0
2021-10-15 14:00:00,449.77,450.68,449.77,450.58,16213.0,429.4664,430.3354,429.4664,430.2399,16213.0
2021-10-15 14:10:00,450.66,450.9,450.21,450.29,6099.0,430.3163,430.5454,429.8866,429.963,6099.0
2021-10-15 14:20:00,450.28,450.48,450.03,450.38,5527.0,429.9534,430.1444,429.7147,430.0489,5527.0
2021-10-15 14:30:00,450.42,450.56,450.05,450.37,7486.0,430.0871,430.2208,429.7338,430.0393,7486.0
2021-10-15 14:40:00,450.57,450.91,450.52,450.53,4424.0,430.2303,430.555,430.1826,430.1921,4424.0
2021-10-15 14:50:00,450.53,450.95,450.2,450.85,5683.0,430.1921,430.5932,429.877,430.4977,5683.0
2021-10-15 15:00:00,450.83,451.04,450.3,450.3,7841.0,430.4786,430.6791,429.9725,429.9725,7841.0
2021-10-15 15:10:00,450.26,450.62,450.14,450.35,10981.0,429.9343,430.2781,429.8197,430.0203,10981.0
2021-10-15 15:20:00,450.36,451.03,450.24,450.98,8295.0,430.0298,430.6696,429.9152,430.6218,8295.0
2021-10-15 15:30:00,450.95,450.96,450.24,450.59,13763.0,430.5932,430.6027,429.9152,430.2494,13763.0
2021-10-15 15:40:00,450.59,450.74,450.24,450.41,20298.0,430.2494,430.3926,429.9152,430.0775,20298.0
2021-10-15 15:50:00,450.63,452.59,450.62,452.31,141698.0,430.2876,432.1591,430.2781,431.8918,141698.0
2021-10-18 09:30:00,449.82,450.84,448.5,449.13,47157.0,429.5142,430.4881,428.2538,428.8553,47157.0
2021-10-18 09:40:00,449.48,451.5,449.48,451.29,16610.0,429.1895,431.1183,429.1895,430.9178,16610.0
2021-10-18 09:50:00,451.44,452.79,451.31,452.49,12562.0,431.061,432.3501,430.9369,432.0636,12562.0
2021-10-18 10:00:00,452.48,453.75,451.89,453.35,12543.0,432.0541,433.2668,431.4907,432.8848,12543.0
2021-10-18 10:10:00,453.41,453.69,452.74,453.08,8303.0,432.9421,433.2095,432.3024,432.627,8303.0
2021-10-18 10:20:00,452.99,453.58,452.61,453.36,16007.0,432.5411,433.1044,432.1782,432.8944,16007.0
2021-10-18 10:30:00,453.34,453.83,453.01,453.64,12071.0,432.8753,433.3432,432.5602,433.1617,12071.0
2021-10-18 10:40:00,453.61,455.84,453.61,455.84,26884.0,433.1331,435.2624,433.1331,435.2624,26884.0
2021-10-18 10:50:00,455.77,456.7,455.74,456.39,17618.0,435.1956,436.0836,435.1669,435.7876,17618.0
2021-10-18 11:00:00,456.51,457.49,456.43,457.35,23084.0,435.9022,436.8379,435.8258,436.7043,23084.0
2021-10-18 11:10:00,457.39,458.11,457.38,457.96,13125.0,436.7425,437.4299,436.7329,437.2867,13125.0
2021-10-18 11:20:00,458.08,458.15,457.28,457.28,12988.0,437.4013,437.4681,436.6374,436.6374,12988.0
2021-10-18 11:30:00,457.34,457.95,457.24,457.75,7823.0,436.6947,437.2772,436.5992,437.0862,7823.0
2021-10-18 11:40:00,457.75,458.2,457.5,457.86,10887.0,437.0862,437.5159,436.8475,437.1912,10887.0
2021-10-18 11:50:00,457.86,458.16,457.45,457.6,11216.0,437.1912,437.4777,436.7997,436.943,11216.0
2021-10-18 12:00:00,457.69,457.83,457.46,457.53,11531.0,437.0289,437.1626,436.8093,436.8761,11531.0
2021-10-18 12:10:00,457.63,458.13,457.62,457.99,7480.0,436.9716,437.449,436.9621,437.3154,7480.0
2021-10-18 12:20:00,457.95,457.95,457.44,457.81,7480.0,437.2772,437.2772,436.7902,437.1435,7480.0
2021-10-18 12:30:00,457.8,458.45,457.77,458.27,4036.0,437.1339,437.7546,437.1053,437.5827,4036.0
2021-10-18 12:40:00,458.32,458.39,458.01,458.1,7867.0,437.6305,437.6973,437.3345,437.4204,7867.0
2021-10-18 12:50:00,458.14,458.87,458.14,458.75,8711.0,437.4586,438.1556,437.4586,438.0411,8711.0
2021-10-18 13:00:00,458.78,459.44,458.69,459.31,15985.0,438.0697,438.6999,437.9838,438.5758,15985.0
2021-10-18 13:10:00,459.39,459.39,459.2,459.31,8805.0,438.6522,438.6522,438.4707,438.5758,8805.0
2021-10-18 13:20:00,459.23,459.42,459.05,459.06,8223.0,438.4994,438.6808,438.3275,438.3371,8223.0
2021-10-18 13:30:00,459.13,459.44,459.04,459.25,10791.0,438.4039,438.6999,438.318,438.5185,10791.0
2021-10-18 13:40:00,459.24,459.75,459.1,459.56,12309.0,438.5089,438.9959,438.3753,438.8145,12309.0
2021-10-18 13:50:00,459.53,460.37,459.48,460.33,20906.0,438.7858,439.5879,438.7381,439.5497,20906.0
2021-10-18 14:00:00,460.37,460.6,460.07,460.6,25321.0,439.5879,439.8075,439.3015,439.8075,25321.0
2021-10-18 14:10:00,460.57,461.78,460.32,461.1,96551.0,439.7789,440.9343,439.5402,440.285,96551.0
2021-10-18 14:20:00,461.1,461.38,460.76,461.23,21965.0,440.285,440.5523,439.9603,440.4091,21965.0
2021-10-18 14:30:00,461.26,461.29,460.87,461.28,15935.0,440.4378,440.4664,440.0654,440.4568,15935.0
2021-10-18 14:40:00,461.27,461.83,461.2,461.83,15308.0,440.4473,440.982,440.3805,440.982,15308.0
2021-10-18 14:50:00,461.82,462.35,461.6,461.6,21946.0,440.9725,441.4785,440.7624,440.7624,21946.0
2021-10-18 15:00:00,461.54,461.7,461.33,461.44,15345.0,440.7051,440.8579,440.5046,440.6096,15345.0
2021-10-18 15:10:00,461.5,462.21,461.5,461.84,21396.0,440.6669,441.3449,440.6669,440.9916,21396.0
2021-10-18 15:20:00,461.88,462.15,461.56,461.78,20228.0,441.0298,441.2876,440.7242,440.9343,20228.0
2021-10-18 15:30:00,461.72,461.9,461.43,461.88,30548.0,440.877,441.0489,440.6001,441.0298,30548.0
2021-10-18 15:40:00,461.81,462.24,461.58,462.23,38532.0,440.9629,441.3735,440.7433,441.364,38532.0
2021-10-18 15:50:00,462.23,462.35,461.75,461.95,100543.0,441.364,441.4785,440.9056,441.0966,100543.0
2021-10-19 09:30:00,462.51,464.6,462.51,463.04,49490.0,441.6313,443.627,441.6313,442.1374,49490.0
2021-10-19 09:40:00,463.21,463.77,461.22,461.52,20847.0,442.2997,442.8344,440.3996,440.686,20847.0
2021-10-19 09:50:00,461.76,462.25,460.57,461.35,20281.0,440.9152,441.3831,439.7789,440.5237,20281.0
2021-10-19 10:00:00,461.35,461.81,460.31,461.41,20519.0,440.5237,440.9629,439.5306,440.581,20519.0
2021-10-19 10:10:00,461.38,462.65,461.19,462.13,16808.0,440.5523,441.765,440.3709,441.2685,16808.0
2021-10-19 10:20:00,461.81,463.2,461.64,463.16,18895.0,440.9629,442.2902,440.8006,442.252,18895.0
2021-10-19 10:30:00,463.1,463.34,461.71,462.32,17065.0,442.1947,442.4239,440.8674,441.4499,17065.0
2021-10-19 10:40:00,462.47,462.99,462.21,462.85,9691.0,441.5931,442.0897,441.3449,441.956,9691.0
2021-10-19 10:50:00,462.93,463.82,462.84,463.42,16306.0,442.0324,442.8822,441.9464,442.5002,16306.0
2021-10-19 11:00:00,463.54,463.92,462.92,462.92,10126.0,442.6148,442.9777,442.0228,442.0228,10126.0
2021-10-19 11:10:00,462.66,463.74,462.61,463.5,10751.0,441.7746,442.8058,441.7268,442.5766,10751.0
2021-10-19 11:20:00,463.62,463.76,463.08,463.31,11026.0,442.6912,442.8249,442.1756,442.3952,11026.0
2021-10-19 11:30:00,463.4,463.55,462.34,462.35,9607.0,442.4811,442.6244,441.469,441.4785,9607.0
2021-10-19 11:40:00,462.44,463.0,462.19,462.94,10331.0,441.5645,442.0992,441.3258,442.0419,10331.0
2021-10-19 11:50:00,462.93,463.33,462.79,463.26,15187.0,442.0324,442.4143,441.8987,442.3475,15187.0
2021-10-19 12:00:00,463.31,463.82,463.23,463.73,14270.0,442.3952,442.8822,442.3188,442.7963,14270.0
2021-10-19 12:10:00,463.67,464.13,463.67,463.86,8716.0,442.739,443.1782,442.739,442.9204,8716.0
2021-10-19 12:20:00,463.87,463.95,463.55,463.67,9864.0,442.9299,443.0063,442.6244,442.739,9864.0
2021-10-19 12:30:00,463.68,464.69,463.68,464.69,25954.0,442.7485,443.7129,442.7485,443.7129,25954.0
2021-10-19 12:40:00,464.73,465.09,464.3,464.53,25575.0,443.7511,444.0949,443.3405,443.5601,25575.0
2021-10-19 12:50:00,464.46,464.84,464.33,464.33,14502.0,443.4933,443.8561,443.3692,443.3692,14502.0
2021-10-19 13:00:00,464.15,464.45,464.0,464.38,5241.0,443.1973,443.4837,443.0541,443.4169,5241.0
2021-10-19 13:10:00,464.33,464.62,464.15,464.54,9000.0,443.3692,443.6461,443.1973,443.5697,9000.0
2021-10-19 13:20:00,464.54,464.77,464.4,464.4,7192.0,443.5697,443.7893,443.436,443.436,7192.0
2021-10-19 13:30:00,464.41,464.66,464.29,464.54,6980.0,443.4456,443.6843,443.331,443.5697,6980.0
2021-10-19 13:40:00,464.42,464.59,464.1,464.59,8439.0,443.4551,443.6174,443.1495,443.6174,8439.0
2021-10-19 13:50:00,464.59,465.08,464.59,464.97,11958.0,443.6174,444.0853,443.6174,443.9803,11958.0
2021-10-19 14:00:00,465.05,465.75,465.04,465.38,16657.0,444.0567,444.7251,444.0471,444.3718,16657.0
2021-10-19 14:10:00,465.46,465.46,465.0,465.21,6884.0,444.4482,444.4482,444.0089,444.2094,6884.0
2021-10-19 14:20:00,465.38,465.61,465.26,465.6,12891.0,444.3718,444.5914,444.2572,444.5818,12891.0
2021-10-19 14:30:00,465.68,465.92,465.36,465.84,14030.0,444.6582,444.8874,444.3527,444.811,14030.0
2021-10-19 14:40:00,465.85,465.85,465.4,465.62,7439.0,444.8205,444.8205,444.3909,444.6009,7439.0
2021-10-19 14:50:00,465.64,465.85,465.61,465.8,17336.0,444.62,444.8205,444.5914,444.7728,17336.0
2021-10-19 15:00:00,465.74,465.84,465.46,465.76,8767.0,444.7155,444.811,444.4482,444.7346,8767.0
2021-10-19 15:10:00,465.81,466.3,465.79,466.3,15155.0,444.7824,445.2502,444.7633,445.2502,15155.0
2021-10-19 15:20:00,466.22,466.34,465.96,466.33,11182.0,445.1738,445.2884,444.9256,445.2789,11182.0
2021-10-19 15:30:00,466.28,466.33,465.94,466.1,22625.0,445.2311,445.2789,444.9065,445.0593,22625.0
2021-10-19 15:40:00,466.12,466.93,466.05,466.93,19742.0,445.0784,445.8518,445.0115,445.8518,19742.0
2021-10-19 15:50:00,466.73,467.16,466.22,467.15,91366.0,445.6608,446.0714,445.1738,446.0619,91366.0
2021-10-20 09:30:00,468.64,469.85,467.84,469.56,43993.0,447.4846,448.64,446.7207,448.3631,43993.0
2021-10-20 09:40:00,469.82,470.18,469.08,470.18,20096.0,448.6113,448.9551,447.9047,448.9551,20096.0
2021-10-20 09:50:00,470.22,471.68,470.06,470.35,42423.0,448.9933,450.3874,448.8405,449.1174,42423.0
2021-10-20 10:00:00,470.47,471.0,469.71,470.73,16776.0,449.232,449.7381,448.5063,449.4803,16776.0
2021-10-20 10:10:00,470.79,471.54,470.72,471.26,12192.0,449.5375,450.2537,449.4707,449.9863,12192.0
2021-10-20 10:20:00,471.5,472.45,471.43,471.79,21772.0,450.2155,451.1226,450.1487,450.4924,21772.0
2021-10-20 10:30:00,471.85,471.85,470.81,471.54,24404.0,450.5497,450.5497,449.5566,450.2537,24404.0
2021-10-20 10:40:00,471.58,472.49,471.41,472.07,20597.0,450.2919,451.1608,450.1296,450.7598,20597.0
2021-10-20 10:50:00,472.1,472.5,471.69,471.75,22935.0,450.7884,451.1704,450.3969,450.4542,22935.0
2021-10-20 11:00:00,471.78,471.92,470.25,470.46,25488.0,450.4829,450.6165,449.0219,449.2224,25488.0
2021-10-20 11:10:00,470.37,470.52,469.48,469.87,20426.0,449.1365,449.2797,448.2867,448.6591,20426.0
2021-10-20 11:20:00,469.79,470.46,469.58,469.78,10890.0,448.5827,449.2224,448.3822,448.5731,10890.0
2021-10-20 11:30:00,469.72,469.96,468.78,469.22,13756.0,448.5158,448.745,447.6183,448.0384,13756.0
2021-10-20 11:40:00,469.33,469.59,468.83,469.25,6320.0,448.1435,448.3917,447.666,448.0671,6320.0
2021-10-20 11:50:00,469.15,469.55,469.0,469.55,6395.0,447.9716,448.3535,447.8284,448.3535,6395.0
2021-10-20 12:00:00,469.58,469.87,469.18,469.87,8101.0,448.3822,448.6591,448.0002,448.6591,8101.0
2021-10-20 12:10:00,469.88,470.45,469.86,470.37,8306.0,448.6686,449.2129,448.6495,449.1365,8306.0
2021-10-20 12:20:00,470.35,470.52,469.94,470.07,13309.0,449.1174,449.2797,448.7259,448.85,13309.0
2021-10-20 12:30:00,470.14,470.27,469.94,470.08,7806.0,448.9169,449.041,448.7259,448.8596,7806.0
2021-10-20 12:40:00,470.18,470.28,469.97,470.25,6598.0,448.9551,449.0506,448.7546,449.0219,6598.0
2021-10-20 12:50:00,470.25,470.3,469.94,469.94,6841.0,449.0219,449.0697,448.7259,448.7259,6841.0
2021-10-20 13:00:00,469.88,469.88,469.28,469.3,33931.0,448.6686,448.6686,448.0957,448.1148,33931.0
2021-10-20 13:10:00,469.36,470.19,469.34,469.75,32894.0,448.1721,448.9646,448.153,448.5445,32894.0
2021-10-20 13:20:00,469.56,469.94,469.43,469.86,7085.0,448.3631,448.7259,448.2389,448.6495,7085.0
2021-10-20 13:30:00,469.82,469.82,469.52,469.53,45197.0,448.6113,448.6113,448.3249,448.3344,45197.0
2021-10-20 13:40:00,469.39,469.56,468.84,469.05,10817.0,448.2007,448.3631,447.6756,447.8761,10817.0
2021-10-20 13:50:00,469.21,469.58,469.03,469.41,4326.0,448.0289,448.3822,447.857,448.2198,4326.0
2021-10-20 14:00:00,469.41,469.46,468.75,469.1,9391.0,448.2198,448.2676,447.5896,447.9238,9391.0
2021-10-20 14:10:00,468.95,469.14,468.85,468.97,5927.0,447.7806,447.962,447.6851,447.7997,5927.0
2021-10-20 14:20:00,468.7,468.9,468.4,468.81,10967.0,447.5419,447.7329,447.2554,447.6469,10967.0
2021-10-20 14:30:00,468.88,468.94,468.64,468.65,5404.0,447.7138,447.7711,447.4846,447.4942,5404.0
2021-10-20 14:40:00,468.78,469.08,468.47,468.56,10004.0,447.6183,447.9047,447.3223,447.4082,10004.0
2021-10-20 14:50:00,468.57,468.93,468.57,468.81,5725.0,447.4178,447.7615,447.4178,447.6469,5725.0
2021-10-20 15:00:00,468.88,469.48,468.88,469.27,11623.0,447.7138,448.2867,447.7138,448.0862,11623.0
2021-10-20 15:10:00,469.28,469.87,469.1,469.21,21047.0,448.0957,448.6591,447.9238,448.0289,21047.0
2021-10-20 15:20:00,469.28,469.66,468.77,468.9,16708.0,448.0957,448.4586,447.6087,447.7329,16708.0
2021-10-20 15:30:00,468.85,469.36,468.77,468.85,20897.0,447.6851,448.1721,447.6087,447.6851,20897.0
2021-10-20 15:40:00,468.92,469.71,468.92,469.33,23398.0,447.752,448.5063,447.752,448.1435,23398.0
2021-10-20 15:50:00,469.23,469.9,469.23,469.86,64387.0,448.048,448.6877,448.048,448.6495,64387.0
2021-10-21 09:30:00,469.77,470.26,469.08,469.53,29776.0,448.5636,449.0315,447.9047,448.3344,29776.0
2021-10-21 09:40:00,469.95,470.29,469.4,469.67,9990.0,448.7355,449.0601,448.2103,448.4681,9990.0
2021-10-21 09:50:00,469.7,471.08,469.54,470.83,12572.0,448.4968,449.8145,448.344,449.5757,12572.0
2021-10-21 10:00:00,470.83,471.62,470.68,471.36,13574.0,449.5757,450.3301,449.4325,450.0818,13574.0
2021-10-21 10:10:00,471.34,472.94,471.01,472.61,27449.0,450.0627,451.5905,449.7476,451.2754,27449.0
2021-10-21 10:20:00,472.49,472.79,472.1,472.64,11479.0,451.1608,451.4473,450.7884,451.304,11479.0
2021-10-21 10:30:00,472.69,472.78,471.8,471.91,8232.0,451.3518,451.4377,450.502,450.607,8232.0
2021-10-21 10:40:00,472.11,473.37,472.11,473.3,14765.0,450.798,452.0011,450.798,451.9342,14765.0
2021-10-21 10:50:00,473.26,473.78,471.92,471.94,19482.0,451.896,452.3926,450.6165,450.6356,19482.0
2021-10-21 11:00:00,471.94,473.25,471.94,473.15,11124.0,450.6356,451.8865,450.6356,451.791,11124.0
2021-10-21 11:10:00,473.06,473.32,472.69,473.04,20181.0,451.7051,451.9533,451.3518,451.686,20181.0
2021-10-21 11:20:00,473.03,473.53,472.69,473.23,11365.0,451.6764,452.1539,451.3518,451.8674,11365.0
2021-10-21 11:30:00,473.11,473.27,472.94,473.08,6893.0,451.7528,451.9056,451.5905,451.7242,6893.0
2021-10-21 11:40:00,472.96,473.11,472.59,473.1,3915.0,451.6096,451.7528,451.2563,451.7433,3915.0
2021-10-21 11:50:00,473.03,474.04,473.02,473.87,12473.0,451.6764,452.6408,451.6669,452.4785,12473.0
2021-10-21 12:00:00,473.95,474.14,473.33,473.33,6886.0,452.5549,452.7363,451.9629,451.9629,6886.0
2021-10-21 12:10:00,473.27,473.76,473.0,473.69,5390.0,451.9056,452.3735,451.6478,452.3066,5390.0
2021-10-21 12:20:00,473.68,473.69,473.46,473.61,6079.0,452.2971,452.3066,452.087,452.2302,6079.0
2021-10-21 12:30:00,473.71,474.6,473.71,474.6,13307.0,452.3257,453.1756,452.3257,453.1756,13307.0
2021-10-21 12:40:00,474.56,475.3,474.46,475.29,27582.0,453.1374,453.844,453.0419,453.8344,27582.0
2021-10-21 12:50:00,475.24,475.9,474.92,475.89,24422.0,453.7867,454.4169,453.4811,454.4073,24422.0
2021-10-21 13:00:00,475.77,475.88,475.23,475.75,17639.0,454.2927,454.3978,453.7771,454.2736,17639.0
2021-10-21 13:10:00,475.81,476.55,475.77,476.55,26090.0,454.3309,455.0375,454.2927,455.0375,26090.0
2021-10-21 13:20:00,476.54,476.55,475.98,476.54,12282.0,455.028,455.0375,454.4933,455.028,12282.0
2021-10-21 13:30:00,476.57,477.0,476.45,476.74,15994.0,455.0566,455.4672,454.942,455.219,15994.0
2021-10-21 13:40:00,476.75,476.93,476.29,476.66,18212.0,455.2285,455.4004,454.7893,455.1426,18212.0
2021-10-21 13:50:00,476.65,477.5,476.57,476.84,24382.0,455.133,455.9446,455.0566,455.3144,24382.0
2021-10-21 14:00:00,477.12,477.65,477.04,477.5,13347.0,455.5818,456.0879,455.5054,455.9446,13347.0
2021-10-21 14:10:00,477.5,477.5,477.03,477.3,14980.0,455.9446,455.9446,455.4959,455.7537,14980.0
2021-10-21 14:20:00,477.31,477.38,476.86,477.21,12906.0,455.7632,455.8301,455.3335,455.6677,12906.0
2021-10-21 14:30:00,477.21,477.26,476.52,476.52,9419.0,455.6677,455.7155,455.0089,455.0089,9419.0
2021-10-21 14:40:00,476.5,476.6,476.07,476.3,15816.0,454.9898,455.0853,454.5792,454.7988,15816.0
2021-10-21 14:50:00,476.28,476.63,476.28,476.62,7322.0,454.7797,455.1139,454.7797,455.1044,7322.0
2021-10-21 15:00:00,476.68,477.14,476.62,476.94,10756.0,455.1617,455.6009,455.1044,455.4099,10756.0
2021-10-21 15:10:00,476.94,477.2,476.8,476.91,12277.0,455.4099,455.6582,455.2762,455.3813,12277.0
2021-10-21 15:20:00,476.97,477.4,476.95,477.26,11526.0,455.4386,455.8492,455.4195,455.7155,11526.0
2021-10-21 15:30:00,477.31,477.31,476.59,476.69,18234.0,455.7632,455.7632,455.0757,455.1712,18234.0
2021-10-21 15:40:00,476.66,476.78,476.38,476.59,25302.0,455.1426,455.2571,454.8752,455.0757,25302.0
2021-10-21 15:50:00,476.57,477.45,476.09,477.34,71969.0,455.0566,455.8969,454.5983,455.7919,71969.0
2021-10-22 09:30:00,478.99,482.0,478.56,481.79,42277.0,457.3674,460.2415,456.9568,460.041,42277.0
2021-10-22 09:40:00,481.8,482.74,481.06,482.22,28574.0,460.0505,460.9481,459.3439,460.4516,28574.0
2021-10-22 09:50:00,482.16,483.19,481.73,482.74,15677.0,460.3943,461.3778,459.9837,460.9481,15677.0
2021-10-22 10:00:00,482.58,483.16,481.72,483.16,26107.0,460.7953,461.3491,459.9741,461.3491,26107.0
2021-10-22 10:10:00,483.19,483.38,482.53,483.13,16539.0,461.3778,461.5592,460.7476,461.3205,16539.0
2021-10-22 10:20:00,483.17,483.5,482.65,483.18,16910.0,461.3587,461.6738,460.8622,461.3682,16910.0
2021-10-22 10:30:00,483.21,483.31,482.62,482.98,21852.0,461.3969,461.4924,460.8335,461.1773,21852.0
2021-10-22 10:40:00,482.99,484.23,482.98,484.03,21341.0,461.1868,462.3708,461.1773,462.1799,21341.0
2021-10-22 10:50:00,484.07,485.03,484.02,484.69,18132.0,462.2181,463.1347,462.1703,462.8101,18132.0
2021-10-22 11:00:00,484.62,484.81,483.92,484.25,12830.0,462.7432,462.9247,462.0748,462.3899,12830.0
2021-10-22 11:10:00,484.3,484.39,483.28,483.56,13875.0,462.4377,462.5236,461.4637,461.7311,13875.0
2021-10-22 11:20:00,483.53,483.69,481.78,482.23,26234.0,461.7024,461.8552,460.0314,460.4611,26234.0
2021-10-22 11:30:00,482.13,482.68,480.7,480.7,25222.0,460.3656,460.8908,459.0002,459.0002,25222.0
2021-10-22 11:40:00,480.71,481.38,480.21,480.51,30355.0,459.0097,459.6495,458.5323,458.8188,30355.0
2021-10-22 11:50:00,480.45,481.67,480.45,481.39,15153.0,458.7615,459.9264,458.7615,459.659,15153.0
2021-10-22 12:00:00,481.42,481.42,480.59,481.11,12076.0,459.6877,459.6877,458.8952,459.3917,12076.0
2021-10-22 12:10:00,481.04,481.53,480.74,481.53,13303.0,459.3248,459.7927,459.0384,459.7927,13303.0
2021-10-22 12:20:00,481.44,482.28,481.33,481.86,14684.0,459.7068,460.5089,459.6017,460.1078,14684.0
2021-10-22 12:30:00,481.95,482.04,481.28,481.97,16263.0,460.1938,460.2797,459.554,460.2129,16263.0
2021-10-22 12:40:00,481.94,482.68,481.57,482.62,9377.0,460.1842,460.8908,459.8309,460.8335,9377.0
2021-10-22 12:50:00,482.6,482.69,481.99,481.99,6636.0,460.8144,460.9004,460.232,460.232,6636.0
2021-10-22 13:00:00,482.09,482.88,482.07,482.81,10003.0,460.3274,461.0818,460.3083,461.0149,10003.0
2021-10-22 13:10:00,482.78,483.25,482.72,483.06,8259.0,460.9863,461.4351,460.929,461.2537,8259.0
2021-10-22 13:20:00,482.94,483.05,482.7,482.96,5119.0,461.1391,461.2441,460.9099,461.1582,5119.0
2021-10-22 13:30:00,483.05,483.28,482.64,483.21,7442.0,461.2441,461.4637,460.8526,461.3969,7442.0
2021-10-22 13:40:00,483.19,483.3,482.74,483.06,7353.0,461.3778,461.4828,460.9481,461.2537,7353.0
2021-10-22 13:50:00,483.05,483.38,482.17,482.22,15402.0,461.2441,461.5592,460.4038,460.4516,15402.0
2021-10-22 14:00:00,482.37,483.32,482.37,483.28,11320.0,460.5948,461.5019,460.5948,461.4637,11320.0
2021-10-22 14:10:00,483.33,483.66,483.25,483.65,5478.0,461.5115,461.8266,461.4351,461.817,5478.0
2021-10-22 14:20:00,483.71,483.74,483.51,483.52,11772.0,461.8743,461.903,461.6833,461.6929,11772.0
2021-10-22 14:30:00,483.56,484.2,483.56,483.91,15166.0,461.7311,462.3422,461.7311,462.0653,15166.0
2021-10-22 14:40:00,483.91,484.01,483.3,483.46,11481.0,462.0653,462.1608,461.4828,461.6356,11481.0
2021-10-22 14:50:00,483.4,483.44,482.61,483.07,12721.0,461.5783,461.6165,460.824,461.2632,12721.0
2021-10-22 15:00:00,483.07,483.5,483.01,483.49,12675.0,461.2632,461.6738,461.2059,461.6642,12675.0
2021-10-22 15:10:00,483.39,483.44,482.16,482.16,14932.0,461.5688,461.6165,460.3943,460.3943,14932.0
2021-10-22 15:20:00,482.25,482.72,482.22,482.46,15541.0,460.4802,460.929,460.4516,460.6807,15541.0
2021-10-22 15:30:00,482.49,483.29,482.33,482.4,21373.0,460.7094,461.4733,460.5566,460.6234,21373.0
2021-10-22 15:40:00,482.37,482.65,482.06,482.24,35166.0,460.5948,460.8622,460.2988,460.4707,35166.0
2021-10-22 15:50:00,482.28,482.86,481.91,481.99,84363.0,460.5089,461.0627,460.1556,460.232,84363.0
2021-10-25 09:30:00,482.5,482.74,479.5,481.2,71044.0,460.7189,460.9481,457.8544,459.4776,71044.0
2021-10-25 09:40:00,481.13,483.32,480.76,483.05,38302.0,459.4108,461.5019,459.0575,461.2441,38302.0
2021-10-25 09:50:00,483.05,483.15,482.0,482.77,16525.0,461.2441,461.3396,460.2415,460.9767,16525.0
2021-10-25 10:00:00,482.89,483.85,482.39,483.28,20132.0,461.0913,462.008,460.6139,461.4637,20132.0
2021-10-25 10:10:00,483.27,485.58,483.27,485.25,19825.0,461.4542,463.6599,461.4542,463.3448,19825.0
2021-10-25 10:20:00,485.41,486.05,485.11,486.02,25740.0,463.4976,464.1087,463.2111,464.08,25740.0
2021-10-25 10:30:00,486.05,486.5,486.0,486.49,14685.0,464.1087,464.5384,464.0609,464.5288,14685.0
2021-10-25 10:40:00,486.5,487.47,486.44,486.99,25424.0,464.5384,465.4646,464.4811,465.0062,25424.0
2021-10-25 10:50:00,486.91,488.16,486.74,488.07,28894.0,464.9299,466.1234,464.7675,466.0375,28894.0
2021-10-25 11:00:00,488.04,488.88,487.65,488.87,19806.0,466.0088,466.8109,465.6365,466.8014,19806.0
2021-10-25 11:10:00,488.59,488.83,488.0,488.48,23714.0,466.534,466.7632,465.9707,466.429,23714.0
2021-10-25 11:20:00,488.57,489.39,488.25,489.39,19960.0,466.5149,467.2979,466.2094,467.2979,19960.0
2021-10-25 11:30:00,489.23,489.64,488.67,489.37,21868.0,467.1451,467.5366,466.6104,467.2788,21868.0
2021-10-25 11:40:00,489.43,490.48,489.1,490.24,48402.0,467.3361,468.3387,467.021,468.1095,48402.0
2021-10-25 11:50:00,490.39,491.26,490.2,491.21,22233.0,468.2528,469.0835,468.0713,469.0357,22233.0
2021-10-25 12:00:00,491.26,492.21,491.11,491.67,23605.0,469.0835,469.9906,468.9403,469.475,23605.0
2021-10-25 12:10:00,491.51,491.85,490.89,490.97,32403.0,469.3222,469.6469,468.7302,468.8066,32403.0
2021-10-25 12:20:00,490.99,491.0,490.17,490.47,12079.0,468.8257,468.8352,468.0427,468.3292,12079.0
2021-10-25 12:30:00,490.43,491.0,490.28,490.96,13143.0,468.291,468.8352,468.1477,468.797,13143.0
2021-10-25 12:40:00,490.95,491.28,490.56,491.28,10024.0,468.7875,469.1026,468.4151,469.1026,10024.0
2021-10-25 12:50:00,491.22,491.51,491.14,491.38,18281.0,469.0453,469.3222,468.9689,469.1981,18281.0
2021-10-25 13:00:00,491.47,491.75,491.37,491.48,10460.0,469.284,469.5514,469.1885,469.2936,10460.0
2021-10-25 13:10:00,491.53,491.84,491.15,491.26,11406.0,469.3413,469.6373,468.9785,469.0835,11406.0
2021-10-25 13:20:00,491.16,491.28,490.65,490.65,14087.0,468.988,469.1026,468.501,468.501,14087.0
2021-10-25 13:30:00,490.73,491.35,490.61,490.61,13334.0,468.5774,469.1694,468.4628,468.4628,13334.0
2021-10-25 13:40:00,490.56,490.59,490.19,490.28,12196.0,468.4151,468.4437,468.0618,468.1477,12196.0
2021-10-25 13:50:00,490.44,490.51,490.13,490.28,10420.0,468.3005,468.3673,468.0045,468.1477,10420.0
2021-10-25 14:00:00,490.2,490.29,489.45,489.81,11973.0,468.0713,468.1573,467.3552,467.6989,11973.0
2021-10-25 14:10:00,489.85,489.85,489.33,489.47,7250.0,467.7371,467.7371,467.2406,467.3743,7250.0
2021-10-25 14:20:00,489.47,490.34,489.39,490.3,8972.0,467.3743,468.205,467.2979,468.1668,8972.0
2021-10-25 14:30:00,490.42,490.63,489.7,490.3,25777.0,468.2814,468.4819,467.5939,468.1668,25777.0
2021-10-25 14:40:00,490.3,490.49,489.93,490.21,10448.0,468.1668,468.3482,467.8135,468.0809,10448.0
2021-10-25 14:50:00,490.23,490.45,489.92,490.31,12037.0,468.1,468.3101,467.804,468.1764,12037.0
2021-10-25 15:00:00,490.29,490.7,490.12,490.41,12224.0,468.1573,468.5488,467.995,468.2719,12224.0
2021-10-25 15:10:00,490.4,490.81,490.23,490.56,12167.0,468.2623,468.6538,468.1,468.4151,12167.0
2021-10-25 15:20:00,490.44,490.65,490.18,490.64,17354.0,468.3005,468.501,468.0522,468.4915,17354.0
2021-10-25 15:30:00,490.67,490.7,490.15,490.21,19833.0,468.5201,468.5488,468.0236,468.0809,19833.0
2021-10-25 15:40:00,490.23,490.36,489.77,490.1,23089.0,468.1,468.2241,467.6607,467.9759,23089.0
2021-10-25 15:50:00,489.98,490.33,489.03,490.26,91666.0,467.8613,468.1955,466.9542,468.1286,91666.0
2021-10-26 09:30:00,482.13,487.71,481.23,485.54,301326.0,460.3656,465.6937,459.5063,463.6217,301326.0
2021-10-26 09:40:00,486.2,486.55,482.72,483.0,52103.0,464.2519,464.5861,460.929,461.1964,52103.0
2021-10-26 09:50:00,482.97,486.6,482.6,486.4,45341.0,461.1677,464.6339,460.8144,464.4429,45341.0
2021-10-26 10:00:00,486.33,486.59,485.01,485.36,26925.0,464.376,464.6243,463.1156,463.4498,26925.0
2021-10-26 10:10:00,485.37,487.97,485.36,487.72,49209.0,463.4594,465.942,463.4498,465.7033,49209.0
2021-10-26 10:20:00,487.75,488.25,486.54,487.45,22064.0,465.7319,466.2094,464.5766,465.4455,22064.0
2021-10-26 10:30:00,487.3,487.74,486.2,486.66,35412.0,465.3023,465.7224,464.2519,464.6911,35412.0
2021-10-26 10:40:00,486.6,486.84,485.51,485.6,22844.0,464.6339,464.863,463.5931,463.679,22844.0
2021-10-26 10:50:00,485.5,485.9,485.0,485.15,26323.0,463.5835,463.9654,463.1061,463.2493,26323.0
2021-10-26 11:00:00,485.01,486.52,485.0,486.52,24565.0,463.1156,464.5575,463.1061,464.5575,24565.0
2021-10-26 11:10:00,486.37,486.75,485.85,486.3,22548.0,464.4142,464.7771,463.9177,464.3474,22548.0
2021-10-26 11:20:00,486.26,486.78,486.24,486.66,12827.0,464.3092,464.8057,464.2901,464.6911,12827.0
2021-10-26 11:30:00,486.75,487.4,486.26,486.81,11073.0,464.7771,465.3977,464.3092,464.8344,11073.0
2021-10-26 11:40:00,486.78,486.78,486.11,486.36,13557.0,464.8057,464.8057,464.166,464.4047,13557.0
2021-10-26 11:50:00,486.28,486.28,484.75,484.81,23257.0,464.3283,464.3283,462.8674,462.9247,23257.0
2021-10-26 12:00:00,484.8,484.9,483.33,483.33,32378.0,462.9151,463.0106,461.5115,461.5115,32378.0
2021-10-26 12:10:00,483.21,483.72,482.27,483.33,42969.0,461.3969,461.8839,460.4993,461.5115,42969.0
2021-10-26 12:20:00,483.45,484.26,483.11,483.77,12619.0,461.626,462.3995,461.3014,461.9316,12619.0
2021-10-26 12:30:00,483.67,484.28,483.56,483.77,11217.0,461.8361,462.4186,461.7311,461.9316,11217.0
2021-10-26 12:40:00,483.72,483.76,483.35,483.55,23056.0,461.8839,461.9221,461.5306,461.7215,23056.0
2021-10-26 12:50:00,483.52,483.89,483.28,483.89,12775.0,461.6929,462.0462,461.4637,462.0462,12775.0
2021-10-26 13:00:00,483.78,484.63,483.38,484.11,12422.0,461.9412,462.7528,461.5592,462.2563,12422.0
2021-10-26 13:10:00,484.19,484.26,483.32,484.0,16695.0,462.3326,462.3995,461.5019,462.1512,16695.0
2021-10-26 13:20:00,483.96,484.15,483.43,483.96,11763.0,462.113,462.2944,461.607,462.113,11763.0
2021-10-26 13:30:00,484.06,484.34,483.63,483.83,18655.0,462.2085,462.4759,461.7979,461.9889,18655.0
2021-10-26 13:40:00,483.73,484.3,483.52,484.23,13616.0,461.8934,462.4377,461.6929,462.3708,13616.0
2021-10-26 13:50:00,484.19,484.75,483.83,484.34,12132.0,462.3326,462.8674,461.9889,462.4759,12132.0
2021-10-26 14:00:00,484.33,484.66,484.14,484.35,17162.0,462.4663,462.7814,462.2849,462.4854,17162.0
2021-10-26 14:10:00,484.21,484.66,484.11,484.66,10383.0,462.3517,462.7814,462.2563,462.7814,10383.0
2021-10-26 14:20:00,484.68,484.7,484.12,484.23,11076.0,462.8005,462.8196,462.2658,462.3708,11076.0
2021-10-26 14:30:00,484.36,484.89,484.36,484.68,10018.0,462.495,463.001,462.495,462.8005,10018.0
2021-10-26 14:40:00,484.57,484.63,484.29,484.63,15361.0,462.6955,462.7528,462.4281,462.7528,15361.0
2021-10-26 14:50:00,484.6,484.84,484.4,484.69,17583.0,462.7241,462.9533,462.5332,462.8101,17583.0
2021-10-26 15:00:00,484.78,485.62,484.72,485.47,19152.0,462.896,463.6981,462.8387,463.5549,19152.0
2021-10-26 15:10:00,485.52,486.14,485.34,485.75,20657.0,463.6026,464.1946,463.4307,463.8222,20657.0
2021-10-26 15:20:00,485.75,486.29,485.66,485.66,9844.0,463.8222,464.3378,463.7363,463.7363,9844.0
2021-10-26 15:30:00,485.75,486.1,485.53,485.69,15888.0,463.8222,464.1564,463.6122,463.7649,15888.0
2021-10-26 15:40:00,485.72,486.54,485.39,486.04,23623.0,463.7936,464.5766,463.4785,464.0991,23623.0
2021-10-26 15:50:00,485.89,486.62,485.46,485.46,85289.0,463.9559,464.6529,463.5453,463.5453,85289.0
2021-10-27 09:30:00,484.19,487.93,483.56,487.9,97362.0,462.3326,465.9038,461.7311,465.8752,97362.0
2021-10-27 09:40:00,487.78,488.85,486.55,487.24,25312.0,465.7606,466.7823,464.5861,465.245,25312.0
2021-10-27 09:50:00,487.0,488.59,486.17,488.59,24361.0,465.0158,466.534,464.2233,466.534,24361.0
2021-10-27 10:00:00,488.71,488.8,487.43,487.53,13173.0,466.6486,466.7345,465.4264,465.5219,13173.0
2021-10-27 10:10:00,487.5,487.87,486.22,486.44,19124.0,465.4932,465.8465,464.271,464.4811,19124.0
2021-10-27 10:20:00,486.73,486.97,485.53,486.68,19017.0,464.758,464.9871,463.6122,464.7102,19017.0
2021-10-27 10:30:00,486.66,488.24,486.36,488.15,27357.0,464.6911,466.1998,464.4047,466.1139,27357.0
2021-10-27 10:40:00,488.04,488.86,487.9,488.24,21098.0,466.0088,466.7918,465.8752,466.1998,21098.0
2021-10-27 10:50:00,488.43,488.85,487.05,487.65,23232.0,466.3812,466.7823,465.0635,465.6365,23232.0
2021-10-27 11:00:00,487.7,488.69,487.0,488.69,17081.0,465.6842,466.6295,465.0158,466.6295,17081.0
2021-10-27 11:10:00,488.83,489.97,488.22,489.72,22798.0,466.7632,467.8517,466.1807,467.613,22798.0
2021-10-27 11:20:00,489.75,491.34,489.56,491.34,55656.0,467.6417,469.1599,467.4602,469.1599,55656.0
2021-10-27 11:30:00,491.21,491.5,490.63,491.05,17239.0,469.0357,469.3127,468.4819,468.883,17239.0
2021-10-27 11:40:00,491.15,491.33,490.61,491.18,12960.0,468.9785,469.1503,468.4628,469.0071,12960.0
2021-10-27 11:50:00,491.13,491.47,490.64,490.68,18895.0,468.9594,469.284,468.4915,468.5297,18895.0
2021-10-27 12:00:00,490.81,491.2,489.82,489.82,8706.0,468.6538,469.0262,467.7085,467.7085,8706.0
2021-10-27 12:10:00,489.96,490.19,489.2,489.39,9116.0,467.8422,468.0618,467.1165,467.2979,9116.0
2021-10-27 12:20:00,489.22,489.76,488.94,489.67,8301.0,467.1356,467.6512,466.8682,467.5653,8301.0
2021-10-27 12:30:00,489.64,489.81,489.0,489.23,7370.0,467.5366,467.6989,466.9255,467.1451,7370.0
2021-10-27 12:40:00,489.08,489.32,488.89,488.94,6848.0,467.0019,467.2311,466.8205,466.8682,6848.0
2021-10-27 12:50:00,488.9,489.35,488.59,489.03,5539.0,466.83,467.2597,466.534,466.9542,5539.0
2021-10-27 13:00:00,489.0,489.6,488.86,489.38,8764.0,466.9255,467.4984,466.7918,467.2884,8764.0
2021-10-27 13:10:00,489.16,489.73,488.96,489.61,6733.0,467.0783,467.6226,466.8873,467.508,6733.0
2021-10-27 13:20:00,489.45,490.26,489.35,489.93,10320.0,467.3552,468.1286,467.2597,467.8135,10320.0
2021-10-27 13:30:00,490.02,490.02,489.4,489.83,10006.0,467.8995,467.8995,467.3075,467.718,10006.0
2021-10-27 13:40:00,489.69,490.09,489.44,489.77,11173.0,467.5844,467.9663,467.3456,467.6607,11173.0
2021-10-27 13:50:00,489.67,490.66,489.45,490.5,9390.0,467.5653,468.5106,467.3552,468.3578,9390.0
2021-10-27 14:00:00,490.45,490.83,490.22,490.82,10452.0,468.3101,468.6729,468.0904,468.6634,10452.0
2021-10-27 14:10:00,490.94,491.16,490.78,491.16,9498.0,468.7779,468.988,468.6252,468.988,9498.0
2021-10-27 14:20:00,491.08,491.23,490.66,490.66,11113.0,468.9116,469.0548,468.5106,468.5106,11113.0
2021-10-27 14:30:00,490.77,490.77,490.26,490.56,13880.0,468.6156,468.6156,468.1286,468.4151,13880.0
2021-10-27 14:40:00,490.57,490.79,490.43,490.64,10003.0,468.4246,468.6347,468.291,468.4915,10003.0
2021-10-27 14:50:00,490.55,490.74,490.24,490.49,9526.0,468.4055,468.587,468.1095,468.3482,9526.0
2021-10-27 15:00:00,490.44,491.37,490.31,491.27,14766.0,468.3005,469.1885,468.1764,469.093,14766.0
2021-10-27 15:10:00,491.29,491.29,490.13,490.15,24184.0,469.1121,469.1121,468.0045,468.0236,24184.0
2021-10-27 15:20:00,490.09,490.69,489.89,490.66,22936.0,467.9663,468.5392,467.7753,468.5106,22936.0
2021-10-27 15:30:00,490.61,491.16,490.31,490.33,31975.0,468.4628,468.988,468.1764,468.1955,31975.0
2021-10-27 15:40:00,490.26,490.33,489.47,489.48,19916.0,468.1286,468.1955,467.3743,467.3838,19916.0
2021-10-27 15:50:00,489.47,490.15,489.04,489.14,73702.0,467.3743,468.0236,466.9637,467.0592,73702.0
2021-10-28 09:30:00,486.96,491.83,486.48,489.89,75268.0,465.7264,470.3841,465.2674,468.5287,75268.0
2021-10-28 09:40:00,490.04,491.36,488.95,491.04,21874.0,468.6721,469.9346,467.6297,469.6285,21874.0
2021-10-28 09:50:00,491.25,491.4,489.42,489.64,32542.0,469.8294,469.9728,468.0792,468.2896,32542.0
2021-10-28 10:00:00,489.82,491.3,489.03,491.17,12217.0,468.4617,469.8772,467.7062,469.7529,12217.0
2021-10-28 10:10:00,491.08,491.08,489.4,489.42,15374.0,469.6668,469.6668,468.0601,468.0792,15374.0
2021-10-28 10:20:00,489.74,491.12,489.5,490.86,11027.0,468.3852,469.7051,468.1557,469.4564,11027.0
2021-10-28 10:30:00,490.83,491.5,490.5,491.01,22833.0,469.4277,470.0685,469.1121,469.5998,22833.0
2021-10-28 10:40:00,491.03,491.03,489.79,490.07,15918.0,469.619,469.619,468.433,468.7008,15918.0
2021-10-28 10:50:00,490.26,490.4,489.5,489.5,16809.0,468.8826,469.0164,468.1557,468.1557,16809.0
2021-10-28 11:00:00,489.59,490.08,489.09,489.89,19110.0,468.2418,468.7104,467.7636,468.5287,19110.0
2021-10-28 11:10:00,489.78,490.45,489.64,490.16,9016.0,468.4235,469.0643,468.2896,468.7869,9016.0
2021-10-28 11:20:00,490.09,490.28,489.62,489.96,10708.0,468.72,468.9017,468.2705,468.5956,10708.0
2021-10-28 11:30:00,490.03,490.91,490.03,490.49,12479.0,468.6626,469.5042,468.6626,469.1025,12479.0
2021-10-28 11:40:00,490.42,490.78,490.0,490.0,9174.0,469.0356,469.3799,468.6339,468.6339,9174.0
2021-10-28 11:50:00,490.06,490.68,489.84,490.27,9059.0,468.6913,469.2842,468.4809,468.8921,9059.0
2021-10-28 12:00:00,490.48,490.48,489.38,489.83,12022.0,469.093,469.093,468.0409,468.4713,12022.0
2021-10-28 12:10:00,489.82,490.33,489.76,489.88,10572.0,468.4617,468.9495,468.4044,468.5191,10572.0
2021-10-28 12:20:00,489.88,490.23,489.79,490.08,7134.0,468.5191,468.8539,468.433,468.7104,7134.0
2021-10-28 12:30:00,490.01,490.31,489.91,490.24,8250.0,468.6435,468.9304,468.5478,468.8634,8250.0
2021-10-28 12:40:00,490.19,490.46,489.9,489.9,8040.0,468.8156,469.0738,468.5383,468.5383,8040.0
2021-10-28 12:50:00,489.88,489.88,488.69,488.7,17857.0,468.5191,468.5191,467.381,467.3906,17857.0
2021-10-28 13:00:00,488.9,488.91,488.4,488.47,7685.0,467.5819,467.5914,467.1037,467.1706,7685.0
2021-10-28 13:10:00,488.47,488.47,487.74,487.96,18649.0,467.1706,467.1706,466.4724,466.6828,18649.0
2021-10-28 13:20:00,487.98,488.32,487.87,488.3,8474.0,466.702,467.0271,466.5968,467.008,8474.0
2021-10-28 13:30:00,488.36,488.87,488.35,488.75,10429.0,467.0654,467.5532,467.0558,467.4384,10429.0
2021-10-28 13:40:00,488.75,489.15,488.55,488.63,6699.0,467.4384,467.821,467.2471,467.3236,6699.0
2021-10-28 13:50:00,488.75,488.84,488.41,488.45,5730.0,467.4384,467.5245,467.1132,467.1515,5730.0
2021-10-28 14:00:00,488.4,489.1,488.36,489.08,9286.0,467.1037,467.7731,467.0654,467.754,9286.0
2021-10-28 14:10:00,489.0,489.08,488.82,488.97,6988.0,467.6775,467.754,467.5053,467.6488,6988.0
2021-10-28 14:20:00,488.92,489.01,488.51,488.9,6845.0,467.601,467.6871,467.2089,467.5819,6845.0
2021-10-28 14:30:00,488.99,488.99,488.45,488.66,6738.0,467.6679,467.6679,467.1515,467.3523,6738.0
2021-10-28 14:40:00,488.66,488.7,488.32,488.49,7736.0,467.3523,467.3906,467.0271,467.1897,7736.0
2021-10-28 14:50:00,488.44,488.53,488.08,488.45,9823.0,467.1419,467.228,466.7976,467.1515,9823.0
2021-10-28 15:00:00,488.48,488.6,488.15,488.6,9230.0,467.1802,467.2949,466.8646,467.2949,9230.0
2021-10-28 15:10:00,488.66,488.66,488.2,488.6,7604.0,467.3523,467.3523,466.9124,467.2949,7604.0
2021-10-28 15:20:00,488.63,488.75,488.26,488.47,17036.0,467.3236,467.4384,466.9698,467.1706,17036.0
2021-10-28 15:30:00,488.4,489.11,488.31,489.01,11388.0,467.1037,467.7827,467.0176,467.6871,11388.0
2021-10-28 15:40:00,489.03,489.46,488.9,489.2,15498.0,467.7062,468.1174,467.5819,467.8688,15498.0
2021-10-28 15:50:00,489.24,490.73,489.24,490.52,66833.0,467.907,469.3321,467.907,469.1312,66833.0
2021-10-29 09:30:00,486.53,490.2,486.53,489.15,74249.0,465.3152,468.8252,465.3152,467.821,74249.0
2021-10-29 09:40:00,489.13,491.34,489.13,490.59,33346.0,467.8018,469.9155,467.8018,469.1982,33346.0
2021-10-29 09:50:00,490.59,490.59,489.09,490.43,18681.0,469.1982,469.1982,467.7636,469.0451,18681.0
2021-10-29 10:00:00,490.33,491.0,489.4,489.87,18865.0,468.9495,469.5903,468.0601,468.5096,18865.0
2021-10-29 10:10:00,489.76,491.08,489.76,491.06,19788.0,468.4044,469.6668,468.4044,469.6477,19788.0
2021-10-29 10:20:00,491.16,491.43,490.67,491.0,11246.0,469.7433,470.0015,469.2747,469.5903,11246.0
2021-10-29 10:30:00,491.06,491.06,490.36,490.82,12953.0,469.6477,469.6477,468.9782,469.4181,12953.0
2021-10-29 10:40:00,490.78,491.17,490.48,490.68,12826.0,469.3799,469.7529,469.093,469.2842,12826.0
2021-10-29 10:50:00,490.7,491.67,490.59,491.56,12919.0,469.3034,470.2311,469.1982,470.1259,12919.0
2021-10-29 11:00:00,491.59,492.32,491.48,491.93,21489.0,470.1546,470.8527,470.0494,470.4797,21489.0
2021-10-29 11:10:00,492.09,492.29,491.88,492.03,15057.0,470.6328,470.824,470.4319,470.5754,15057.0
2021-10-29 11:20:00,492.03,492.32,491.61,492.2,10878.0,470.5754,470.8527,470.1737,470.738,10878.0
2021-10-29 11:30:00,492.23,492.57,491.91,492.02,20253.0,470.7667,471.0918,470.4606,470.5658,20253.0
2021-10-29 11:40:00,491.95,492.02,491.61,491.74,11377.0,470.4989,470.5658,470.1737,470.298,11377.0
2021-10-29 11:50:00,491.76,492.4,491.75,492.26,9091.0,470.3171,470.9292,470.3076,470.7953,9091.0
2021-10-29 12:00:00,492.19,493.06,492.06,493.06,13931.0,470.7284,471.5605,470.6041,471.5605,13931.0
2021-10-29 12:10:00,492.99,493.25,492.86,492.98,8366.0,471.4935,471.7422,471.3692,471.4839,8366.0
2021-10-29 12:20:00,493.06,493.93,493.0,493.76,8935.0,471.5605,472.3925,471.5031,472.2299,8935.0
2021-10-29 12:30:00,493.83,493.93,493.67,493.67,9960.0,472.2969,472.3925,472.1439,472.1439,9960.0
2021-10-29 12:40:00,493.67,494.17,493.67,493.99,9045.0,472.1439,472.6221,472.1439,472.4499,9045.0
2021-10-29 12:50:00,494.01,494.07,493.19,493.32,13995.0,472.469,472.5264,471.6848,471.8091,13995.0
2021-10-29 13:00:00,493.37,493.64,493.1,493.43,9731.0,471.8569,472.1152,471.5987,471.9143,9731.0
2021-10-29 13:10:00,493.42,493.57,492.83,492.99,13079.0,471.9048,472.0482,471.3405,471.4935,13079.0
2021-10-29 13:20:00,493.06,493.06,492.43,492.65,12996.0,471.5605,471.5605,470.9579,471.1683,12996.0
2021-10-29 13:30:00,492.55,493.06,492.4,492.65,15581.0,471.0727,471.5605,470.9292,471.1683,15581.0
2021-10-29 13:40:00,492.65,492.72,492.21,492.24,10026.0,471.1683,471.2353,470.7475,470.7762,10026.0
2021-10-29 13:50:00,492.41,492.62,492.17,492.18,10262.0,470.9388,471.1396,470.7093,470.7188,10262.0
2021-10-29 14:00:00,492.18,492.99,492.03,492.84,23267.0,470.7188,471.4935,470.5754,471.3501,23267.0
2021-10-29 14:10:00,492.81,493.2,492.68,493.05,10745.0,471.3214,471.6944,471.197,471.5509,10745.0
2021-10-29 14:20:00,493.21,493.36,492.72,492.83,17831.0,471.7039,471.8474,471.2353,471.3405,17831.0
2021-10-29 14:30:00,492.81,493.2,492.59,493.15,14525.0,471.3214,471.6944,471.111,471.6465,14525.0
2021-10-29 14:40:00,492.9,493.27,492.74,493.26,11359.0,471.4074,471.7613,471.2544,471.7517,11359.0
2021-10-29 14:50:00,493.26,493.58,493.15,493.44,13211.0,471.7517,472.0578,471.6465,471.9239,13211.0
2021-10-29 15:00:00,493.31,493.35,492.21,492.62,25373.0,471.7996,471.8378,470.7475,471.1396,25373.0
2021-10-29 15:10:00,492.45,492.58,491.96,492.25,19298.0,470.9771,471.1014,470.5084,470.7858,19298.0
2021-10-29 15:20:00,492.36,492.66,491.97,492.47,19137.0,470.891,471.1779,470.518,470.9962,19137.0
2021-10-29 15:30:00,492.37,492.38,491.82,492.02,17746.0,470.9005,470.9101,470.3745,470.5658,17746.0
2021-10-29 15:40:00,491.87,492.25,491.62,491.72,28797.0,470.4223,470.7858,470.1833,470.2789,28797.0
2021-10-29 15:50:00,491.6,491.84,487.79,491.53,239118.0,470.1641,470.3937,466.5203,470.0972,239118.0
2021-11-01 09:30:00,494.15,494.84,491.87,491.93,62095.0,472.6029,473.2628,470.4223,470.4797,62095.0
2021-11-01 09:40:00,491.58,491.75,489.65,489.65,36715.0,470.145,470.3076,468.2992,468.2992,36715.0
2021-11-01 09:50:00,489.65,492.61,489.2,492.5,14708.0,468.2992,471.1301,467.8688,471.0249,14708.0
2021-11-01 10:00:00,492.28,492.63,490.52,490.85,34051.0,470.8145,471.1492,469.1312,469.4468,34051.0
2021-11-01 10:10:00,490.76,490.76,488.6,488.82,34152.0,469.3608,469.3608,467.2949,467.5053,34152.0
2021-11-01 10:20:00,488.99,489.79,488.87,489.3,19970.0,467.6679,468.433,467.5532,467.9644,19970.0
2021-11-01 10:30:00,489.16,489.25,487.2,487.31,26070.0,467.8305,467.9166,465.956,466.0612,26070.0
2021-11-01 10:40:00,487.41,488.17,487.22,487.79,17974.0,466.1568,466.8837,465.9751,466.5203,17974.0
2021-11-01 10:50:00,487.68,489.38,487.57,489.27,18925.0,466.4151,468.0409,466.3098,467.9357,18925.0
2021-11-01 11:00:00,489.47,489.72,489.05,489.12,15012.0,468.127,468.3661,467.7253,467.7923,15012.0
2021-11-01 11:10:00,489.0,489.32,488.67,488.75,11554.0,467.6775,467.9835,467.3619,467.4384,11554.0
2021-11-01 11:20:00,488.88,489.42,488.77,489.34,7158.0,467.5627,468.0792,467.4575,468.0027,7158.0
2021-11-01 11:30:00,489.23,490.03,489.18,489.49,15505.0,467.8975,468.6626,467.8496,468.1461,15505.0
2021-11-01 11:40:00,489.56,489.59,488.49,488.5,9358.0,468.2131,468.2418,467.1897,467.1993,9358.0
2021-11-01 11:50:00,488.51,489.38,488.48,489.18,12324.0,467.2089,468.0409,467.1802,467.8496,12324.0
2021-11-01 12:00:00,489.39,489.6,489.24,489.54,10065.0,468.0505,468.2513,467.907,468.1939,10065.0
2021-11-01 12:10:00,489.6,490.33,489.43,490.16,11969.0,468.2513,468.9495,468.0887,468.7869,11969.0
2021-11-01 12:20:00,490.23,490.71,490.06,490.29,22946.0,468.8539,469.3129,468.6913,468.9112,22946.0
2021-11-01 12:30:00,490.29,490.53,489.72,489.74,11045.0,468.9112,469.1408,468.3661,468.3852,11045.0
2021-11-01 12:40:00,489.8,489.86,489.18,489.28,9338.0,468.4426,468.5,467.8496,467.9453,9338.0
2021-11-01 12:50:00,489.39,489.75,489.22,489.57,5554.0,468.0505,468.3948,467.8879,468.2226,5554.0
2021-11-01 13:00:00,489.4,489.77,489.22,489.51,8029.0,468.0601,468.4139,467.8879,468.1653,8029.0
2021-11-01 13:10:00,489.46,489.91,489.29,489.45,6174.0,468.1174,468.5478,467.9548,468.1079,6174.0
2021-11-01 13:20:00,489.52,489.67,489.05,489.53,6467.0,468.1748,468.3183,467.7253,468.1844,6467.0
2021-11-01 13:30:00,489.42,489.7,489.17,489.64,6478.0,468.0792,468.347,467.8401,468.2896,6478.0
2021-11-01 13:40:00,489.56,489.6,489.12,489.38,16804.0,468.2131,468.2513,467.7923,468.0409,16804.0
2021-11-01 13:50:00,489.43,489.48,489.13,489.25,9879.0,468.0887,468.1366,467.8018,467.9166,9879.0
2021-11-01 14:00:00,489.23,489.26,487.7,487.79,22640.0,467.8975,467.9262,466.4342,466.5203,22640.0
2021-11-01 14:10:00,487.79,487.79,487.25,487.72,16151.0,466.5203,466.5203,466.0038,466.4533,16151.0
2021-11-01 14:20:00,487.71,489.01,487.71,488.9,13881.0,466.4437,467.6871,466.4437,467.5819,13881.0
2021-11-01 14:30:00,488.8,489.81,488.8,489.38,9155.0,467.4862,468.4522,467.4862,468.0409,9155.0
2021-11-01 14:40:00,489.23,489.49,488.92,489.35,6168.0,467.8975,468.1461,467.601,468.0122,6168.0
2021-11-01 14:50:00,489.36,490.38,489.35,490.14,24886.0,468.0218,468.9973,468.0122,468.7678,24886.0
2021-11-01 15:00:00,490.19,490.24,489.8,490.16,11333.0,468.8156,468.8634,468.4426,468.7869,11333.0
2021-11-01 15:10:00,490.07,490.57,489.89,490.5,8047.0,468.7008,469.179,468.5287,469.1121,8047.0
2021-11-01 15:20:00,490.47,490.86,490.15,490.85,10675.0,469.0834,469.4564,468.7773,469.4468,10675.0
2021-11-01 15:30:00,490.84,491.38,490.68,491.2,14090.0,469.4373,469.9537,469.2842,469.7816,14090.0
2021-11-01 15:40:00,491.3,491.88,491.16,491.78,21947.0,469.8772,470.4319,469.7433,470.3363,21947.0
2021-11-01 15:50:00,491.9,492.3,491.65,492.03,74184.0,470.451,470.8336,470.2119,470.5754,74184.0
2021-11-02 09:30:00,494.48,494.74,492.72,493.75,55839.0,472.9185,473.1672,471.2353,472.2204,55839.0
2021-11-02 09:40:00,494.06,494.64,493.0,493.72,16118.0,472.5169,473.0716,471.5031,472.1917,16118.0
2021-11-02 09:50:00,493.73,495.23,493.57,495.0,28461.0,472.2012,473.6358,472.0482,473.4159,28461.0
2021-11-02 10:00:00,495.05,495.46,493.77,494.13,19442.0,473.4637,473.8558,472.2395,472.5838,19442.0
2021-11-02 10:10:00,494.26,495.61,494.15,495.54,19459.0,472.7081,473.9993,472.6029,473.9323,19459.0
2021-11-02 10:20:00,495.54,495.93,495.0,495.33,43466.0,473.9323,474.3053,473.4159,473.7315,43466.0
2021-11-02 10:30:00,495.42,495.7,495.19,495.42,19090.0,473.8176,474.0853,473.5976,473.8176,19090.0
2021-11-02 10:40:00,495.68,496.42,495.5,496.41,20580.0,474.0662,474.774,473.8941,474.7644,20580.0
2021-11-02 10:50:00,496.38,496.59,495.78,496.3,17040.0,474.7357,474.9365,474.1619,474.6592,17040.0
2021-11-02 11:00:00,496.28,497.67,496.11,497.42,14659.0,474.6401,475.9694,474.4775,475.7303,14659.0
2021-11-02 11:10:00,497.4,497.62,496.75,497.42,23898.0,475.7112,475.9216,475.0896,475.7303,23898.0
2021-11-02 11:20:00,497.37,498.5,497.34,498.49,20989.0,475.6825,476.7633,475.6538,476.7537,20989.0
2021-11-02 11:30:00,498.4,499.35,498.19,498.46,22314.0,476.6676,477.5762,476.4668,476.725,22314.0
2021-11-02 11:40:00,498.35,498.66,497.64,498.45,14933.0,476.6198,476.9163,475.9408,476.7154,14933.0
2021-11-02 11:50:00,498.55,498.55,497.81,498.0,10737.0,476.8111,476.8111,476.1033,476.2851,10737.0
2021-11-02 12:00:00,497.94,498.0,497.4,497.68,10841.0,476.2277,476.2851,475.7112,475.979,10841.0
2021-11-02 12:10:00,497.52,497.68,497.3,497.59,10383.0,475.826,475.979,475.6156,475.8929,10383.0
2021-11-02 12:20:00,497.45,497.84,497.37,497.71,18054.0,475.759,476.132,475.6825,476.0077,18054.0
2021-11-02 12:30:00,497.74,498.25,497.53,498.16,6522.0,476.0364,476.5242,475.8355,476.4381,6522.0
2021-11-02 12:40:00,498.27,498.27,497.82,498.02,6503.0,476.5433,476.5433,476.1129,476.3042,6503.0
2021-11-02 12:50:00,497.96,498.33,497.91,498.18,5061.0,476.2468,476.6007,476.199,476.4572,5061.0
2021-11-02 13:00:00,498.26,498.38,497.82,497.87,8420.0,476.5337,476.6485,476.1129,476.1607,8420.0
2021-11-02 13:10:00,497.81,497.97,497.57,497.75,8189.0,476.1033,476.2564,475.8738,476.046,8189.0
2021-11-02 13:20:00,497.68,498.08,497.32,497.32,9206.0,475.979,476.3616,475.6347,475.6347,9206.0
2021-11-02 13:30:00,497.38,497.75,497.33,497.69,6811.0,475.6921,476.046,475.6443,475.9886,6811.0
2021-11-02 13:40:00,497.74,498.16,497.65,498.02,4762.0,476.0364,476.4381,475.9503,476.3042,4762.0
2021-11-02 13:50:00,498.04,498.29,497.95,498.26,6627.0,476.3233,476.5624,476.2372,476.5337,6627.0
2021-11-02 14:00:00,498.24,498.45,498.19,498.19,9725.0,476.5146,476.7154,476.4668,476.4668,9725.0
2021-11-02 14:10:00,498.21,498.36,497.91,498.36,6168.0,476.4859,476.6294,476.199,476.6294,6168.0
2021-11-02 14:20:00,498.35,498.36,497.53,497.56,15479.0,476.6198,476.6294,475.8355,475.8642,15479.0
2021-11-02 14:30:00,497.45,497.45,496.85,497.42,14634.0,475.759,475.759,475.1852,475.7303,14634.0
2021-11-02 14:40:00,497.42,497.8,497.42,497.79,6650.0,475.7303,476.0938,475.7303,476.0842,6650.0
2021-11-02 14:50:00,497.72,498.98,497.71,498.98,11443.0,476.0173,477.2223,476.0077,477.2223,11443.0
2021-11-02 15:00:00,498.94,499.25,498.82,499.11,17857.0,477.1841,477.4806,477.0693,477.3467,17857.0
2021-11-02 15:10:00,499.1,499.49,498.95,498.95,42080.0,477.3371,477.7101,477.1936,477.1936,42080.0
2021-11-02 15:20:00,498.89,498.91,497.29,497.7,18020.0,477.1362,477.1554,475.606,475.9981,18020.0
2021-11-02 15:30:00,497.64,497.76,497.06,497.76,20316.0,475.9408,476.0555,475.386,476.0555,20316.0
2021-11-02 15:40:00,497.7,497.94,497.35,497.73,20098.0,475.9981,476.2277,475.6634,476.0268,20098.0
2021-11-02 15:50:00,497.86,497.88,495.37,496.96,170447.0,476.1512,476.1703,473.7697,475.2904,170447.0
2021-11-03 09:30:00,500.74,502.48,498.96,502.06,75577.0,478.9056,480.5697,477.2032,480.168,75577.0
2021-11-03 09:40:00,502.32,502.44,498.01,498.81,29058.0,480.4167,480.5315,476.2946,477.0597,29058.0
2021-11-03 09:50:00,498.7,500.91,498.31,500.61,14832.0,476.9545,479.0682,476.5815,478.7812,14832.0
2021-11-03 10:00:00,500.65,500.81,499.78,499.95,21771.0,478.8195,478.9725,477.9874,478.15,21771.0
2021-11-03 10:10:00,500.06,500.06,498.74,499.54,17101.0,478.2552,478.2552,476.9928,477.7579,17101.0
2021-11-03 10:20:00,499.52,499.63,498.1,498.26,16337.0,477.7388,477.844,476.3807,476.5337,16337.0
2021-11-03 10:30:00,498.24,498.51,496.74,497.0,46414.0,476.5146,476.7728,475.08,475.3287,46414.0
2021-11-03 10:40:00,497.01,497.06,495.75,496.75,55433.0,475.3382,475.386,474.1332,475.0896,55433.0
2021-11-03 10:50:00,496.8,497.86,496.8,497.82,23414.0,475.1374,476.1512,475.1374,476.1129,23414.0
2021-11-03 11:00:00,497.87,498.6,497.57,498.16,25427.0,476.1607,476.8589,475.8738,476.4381,25427.0
2021-11-03 11:10:00,497.96,497.96,496.51,497.17,16533.0,476.2468,476.2468,474.86,475.4912,16533.0
2021-11-03 11:20:00,497.09,497.99,496.95,497.54,12340.0,475.4147,476.2755,475.2808,475.8451,12340.0
2021-11-03 11:30:00,497.52,497.85,497.16,497.47,11992.0,475.826,476.1416,475.4817,475.7782,11992.0
2021-11-03 11:40:00,497.56,497.56,496.77,496.82,9126.0,475.8642,475.8642,475.1087,475.1565,9126.0
2021-11-03 11:50:00,496.84,497.82,496.77,497.64,14388.0,475.1756,476.1129,475.1087,475.9408,14388.0
2021-11-03 12:00:00,497.62,498.53,497.46,498.53,7601.0,475.9216,476.7919,475.7686,476.7919,7601.0
2021-11-03 12:10:00,498.47,498.47,497.86,498.4,8458.0,476.7346,476.7346,476.1512,476.6676,8458.0
2021-11-03 12:20:00,498.37,498.67,498.03,498.55,9582.0,476.6389,476.9258,476.3137,476.8111,9582.0
2021-11-03 12:30:00,498.47,498.59,497.8,498.03,7642.0,476.7346,476.8493,476.0938,476.3137,7642.0
2021-11-03 12:40:00,497.9,498.46,497.87,498.07,7801.0,476.1894,476.725,476.1607,476.352,7801.0
2021-11-03 12:50:00,498.17,498.68,498.17,498.2,9007.0,476.4476,476.9354,476.4476,476.4763,9007.0
2021-11-03 13:00:00,498.19,498.54,497.93,498.33,7475.0,476.4668,476.8015,476.2181,476.6007,7475.0
2021-11-03 13:10:00,498.48,498.72,498.26,498.53,6711.0,476.7441,476.9737,476.5337,476.7919,6711.0
2021-11-03 13:20:00,498.59,498.69,498.18,498.65,9000.0,476.8493,476.945,476.4572,476.9067,9000.0
2021-11-03 13:30:00,498.79,498.93,498.6,498.69,8498.0,477.0406,477.1745,476.8589,476.945,8498.0
2021-11-03 13:40:00,498.62,498.89,498.49,498.7,13079.0,476.878,477.1362,476.7537,476.9545,13079.0
2021-11-03 13:50:00,498.59,498.92,498.5,498.58,12218.0,476.8493,477.1649,476.7633,476.8398,12218.0
2021-11-03 14:00:00,498.53,500.38,498.41,499.43,23449.0,476.7919,478.5613,476.6772,477.6527,23449.0
2021-11-03 14:10:00,499.44,499.53,498.39,498.94,9984.0,477.6623,477.7483,476.658,477.1841,9984.0
2021-11-03 14:20:00,498.94,500.07,498.93,499.74,16885.0,477.1841,478.2648,477.1745,477.9492,16885.0
2021-11-03 14:30:00,499.84,500.34,499.35,500.34,13960.0,478.0448,478.523,477.5762,478.523,13960.0
2021-11-03 14:40:00,500.2,501.5,499.96,501.43,20335.0,478.3891,479.6324,478.1596,479.5655,20335.0
2021-11-03 14:50:00,501.36,501.9,501.24,501.6,15127.0,479.4985,480.015,479.3838,479.7281,15127.0
2021-11-03 15:00:00,501.67,501.75,500.88,501.07,21493.0,479.795,479.8715,479.0395,479.2212,21493.0
2021-11-03 15:10:00,501.07,501.14,500.64,500.8,13899.0,479.2212,479.2881,478.8099,478.963,13899.0
2021-11-03 15:20:00,500.85,501.7,500.77,501.7,14931.0,479.0108,479.8237,478.9343,479.8237,14931.0
2021-11-03 15:30:00,501.7,502.0,501.53,501.62,19265.0,479.8237,480.1106,479.6611,479.7472,19265.0
2021-11-03 15:40:00,501.65,502.73,501.61,502.65,30029.0,479.7759,480.8088,479.7376,480.7323,30029.0
2021-11-03 15:50:00,502.79,502.96,502.32,502.33,77638.0,480.8662,481.0288,480.4167,480.4262,77638.0
2021-11-04 09:30:00,507.01,511.72,506.01,511.49,119909.0,484.9022,489.4068,483.9458,489.1868,119909.0
2021-11-04 09:40:00,511.47,512.49,509.54,510.84,70984.0,489.1677,490.1432,487.3219,488.5652,70984.0
2021-11-04 09:50:00,510.4,512.08,509.32,511.54,31982.0,488.1444,489.7511,487.1115,489.2347,31982.0
2021-11-04 10:00:00,511.59,511.83,509.74,509.82,25423.0,489.2825,489.512,487.5131,487.5897,25423.0
2021-11-04 10:10:00,509.84,512.0,509.73,511.36,34170.0,487.6088,489.6746,487.5036,489.0625,34170.0
2021-11-04 10:20:00,511.48,512.39,510.98,512.18,31331.0,489.1773,490.0476,488.6991,489.8467,31331.0
2021-11-04 10:30:00,512.19,513.39,512.0,513.39,26254.0,489.8563,491.004,489.6746,491.004,26254.0
2021-11-04 10:40:00,513.71,515.38,513.71,515.32,33312.0,491.31,492.9072,491.31,492.8498,33312.0
2021-11-04 10:50:00,515.29,516.41,515.01,515.96,45975.0,492.8211,493.8923,492.5533,493.4619,45975.0
2021-11-04 11:00:00,515.88,516.57,515.27,516.17,31969.0,493.3854,494.0453,492.802,493.6628,31969.0
2021-11-04 11:10:00,516.16,516.66,514.5,514.95,40659.0,493.6532,494.1314,492.0656,492.496,40659.0
2021-11-04 11:20:00,514.72,515.76,514.21,515.76,32940.0,492.276,493.2706,491.7882,493.2706,32940.0
2021-11-04 11:30:00,515.53,516.3,515.07,516.3,21361.0,493.0507,493.7871,492.6107,493.7871,21361.0
2021-11-04 11:40:00,516.25,517.85,515.99,517.57,42568.0,493.7393,495.2695,493.4906,495.0017,42568.0
2021-11-04 11:50:00,517.5,517.64,516.67,517.19,26398.0,494.9348,495.0687,494.141,494.6383,26398.0
2021-11-04 12:00:00,517.39,518.02,517.27,517.85,16121.0,494.8296,495.4321,494.7148,495.2695,16121.0
2021-11-04 12:10:00,517.85,518.2,517.21,517.76,15824.0,495.2695,495.6042,494.6574,495.1834,15824.0
2021-11-04 12:20:00,517.7,518.2,517.21,518.2,16728.0,495.1261,495.6042,494.6574,495.6042,16728.0
2021-11-04 12:30:00,518.16,519.17,518.03,519.1,18118.0,495.566,496.532,495.4417,496.465,18118.0
2021-11-04 12:40:00,519.05,519.25,518.51,519.16,25698.0,496.4172,496.6085,495.9007,496.5224,25698.0
2021-11-04 12:50:00,519.01,519.58,518.66,519.32,17201.0,496.3789,496.9241,496.0442,496.6754,17201.0
2021-11-04 13:00:00,519.36,519.36,517.85,518.55,38864.0,496.7137,496.7137,495.2695,495.939,38864.0
2021-11-04 13:10:00,518.46,519.3,518.05,519.24,22713.0,495.8529,496.6563,495.4608,496.5989,22713.0
2021-11-04 13:20:00,519.26,519.77,518.56,519.35,18411.0,496.618,497.1058,495.9486,496.7041,18411.0
2021-11-04 13:30:00,519.44,519.76,519.42,519.6,10555.0,496.7902,497.0962,496.7711,496.9432,10555.0
2021-11-04 13:40:00,519.6,520.21,519.51,519.99,14942.0,496.9432,497.5266,496.8571,497.3162,14942.0
2021-11-04 13:50:00,520.02,520.1,519.57,519.74,29669.0,497.3449,497.4214,496.9145,497.0771,29669.0
2021-11-04 14:00:00,519.79,519.79,518.3,518.3,27597.0,497.1249,497.1249,495.6999,495.6999,27597.0
2021-11-04 14:10:00,518.28,518.32,517.44,518.11,20129.0,495.6808,495.719,494.8774,495.5182,20129.0
2021-11-04 14:20:00,518.21,518.22,517.71,518.04,18591.0,495.6138,495.6234,495.1356,495.4512,18591.0
2021-11-04 14:30:00,518.08,518.22,517.9,517.93,16054.0,495.4895,495.6234,495.3173,495.346,16054.0
2021-11-04 14:40:00,517.98,518.11,517.61,517.83,12722.0,495.3938,495.5182,495.04,495.2504,12722.0
2021-11-04 14:50:00,517.6,517.75,517.0,517.4,20055.0,495.0304,495.1739,494.4566,494.8391,20055.0
2021-11-04 15:00:00,517.42,517.73,517.07,517.33,17573.0,494.8583,495.1547,494.5235,494.7722,17573.0
2021-11-04 15:10:00,517.29,517.83,517.08,517.25,15810.0,494.7339,495.2504,494.5331,494.6957,15810.0
2021-11-04 15:20:00,517.16,517.31,516.37,516.52,23841.0,494.6096,494.7531,493.854,493.9975,23841.0
2021-11-04 15:30:00,516.47,516.6,515.34,515.85,35667.0,493.9497,494.074,492.869,493.3567,35667.0
2021-11-04 15:40:00,515.86,515.86,514.7,515.55,44203.0,493.3663,493.3663,492.2569,493.0698,44203.0
2021-11-04 15:50:00,515.48,515.75,514.64,515.75,113523.0,493.0029,493.2611,492.1995,493.2611,113523.0
2021-11-05 09:30:00,514.77,517.78,514.15,517.45,89885.0,492.3238,495.2026,491.7308,494.887,89885.0
2021-11-05 09:40:00,517.45,517.9,513.1,513.33,41222.0,494.887,495.3173,490.7266,490.9466,41222.0
2021-11-05 09:50:00,513.32,514.88,512.35,512.53,49117.0,490.937,492.429,490.0093,490.1815,49117.0
2021-11-05 10:00:00,512.61,512.92,511.17,511.5,61231.0,490.258,490.5545,488.8808,489.1964,61231.0
2021-11-05 10:10:00,511.42,512.97,511.24,511.61,36682.0,489.1199,490.6023,488.9477,489.3016,36682.0
2021-11-05 10:20:00,511.67,512.64,511.28,512.45,16187.0,489.359,490.2867,488.986,490.105,16187.0
2021-11-05 10:30:00,512.56,513.65,512.41,513.28,27271.0,490.2102,491.2526,490.0667,490.8988,27271.0
2021-11-05 10:40:00,513.2,513.93,512.02,512.24,16441.0,490.8223,491.5204,489.6937,489.9041,16441.0
2021-11-05 10:50:00,512.3,512.38,510.72,511.34,39486.0,489.9615,490.038,488.4504,489.0434,39486.0
2021-11-05 11:00:00,511.13,511.51,509.32,509.91,40468.0,488.8425,489.206,487.1115,487.6757,40468.0
2021-11-05 11:10:00,510.15,510.75,509.98,510.41,17883.0,487.9053,488.4791,487.7427,488.1539,17883.0
2021-11-05 11:20:00,510.37,510.55,509.38,509.59,19008.0,488.1157,488.2878,487.1688,487.3697,19008.0
2021-11-05 11:30:00,509.42,510.21,509.42,509.75,10163.0,487.2071,487.9626,487.2071,487.5227,10163.0
2021-11-05 11:40:00,510.05,510.44,508.63,509.9,29907.0,487.8096,488.1826,486.4515,487.6662,29907.0
2021-11-05 11:50:00,509.79,509.91,509.21,509.65,14666.0,487.561,487.6757,487.0063,487.4271,14666.0
2021-11-05 12:00:00,509.51,510.3,509.22,509.9,22371.0,487.2932,488.0487,487.0158,487.6662,22371.0
2021-11-05 12:10:00,509.83,510.59,509.68,510.45,10822.0,487.5992,488.3261,487.4558,488.1922,10822.0
2021-11-05 12:20:00,510.56,510.69,510.26,510.43,12865.0,488.2974,488.4217,488.0105,488.1731,12865.0
2021-11-05 12:30:00,510.48,510.84,510.21,510.84,17626.0,488.2209,488.5652,487.9626,488.5652,17626.0
2021-11-05 12:40:00,510.86,511.0,510.65,510.81,16084.0,488.5843,488.7182,488.3835,488.5365,16084.0
2021-11-05 12:50:00,510.73,511.27,510.49,510.67,11356.0,488.46,488.9764,488.2304,488.4026,11356.0
2021-11-05 13:00:00,510.84,511.55,510.71,511.51,9890.0,488.5652,489.2442,488.4408,489.206,9890.0
2021-11-05 13:10:00,511.51,512.17,511.09,512.13,16836.0,489.206,489.8372,488.8043,489.7989,16836.0
2021-11-05 13:20:00,512.13,512.5,510.82,510.85,20499.0,489.7989,490.1528,488.546,488.5747,20499.0
2021-11-05 13:30:00,510.93,511.91,510.87,511.65,11523.0,488.6513,489.5885,488.5939,489.3399,11523.0
2021-11-05 13:40:00,511.8,511.8,511.18,511.45,9214.0,489.4833,489.4833,488.8904,489.1486,9214.0
2021-11-05 13:50:00,511.42,511.85,511.29,511.81,10079.0,489.1199,489.5311,488.9956,489.4929,10079.0
2021-11-05 14:00:00,511.73,514.17,511.68,513.99,23699.0,489.4164,491.75,489.3685,491.5778,23699.0
2021-11-05 14:10:00,513.93,513.97,512.66,513.15,14670.0,491.5204,491.5587,490.3058,490.7745,14670.0
2021-11-05 14:20:00,513.17,513.29,512.71,513.28,6267.0,490.7936,490.9083,490.3536,490.8988,6267.0
2021-11-05 14:30:00,513.28,513.58,512.7,513.58,10967.0,490.8988,491.1857,490.3441,491.1857,10967.0
2021-11-05 14:40:00,513.56,513.95,513.45,513.5,10739.0,491.1666,491.5396,491.0614,491.1092,10739.0
2021-11-05 14:50:00,513.55,513.91,512.92,512.93,8379.0,491.157,491.5013,490.5545,490.564,8379.0
2021-11-05 15:00:00,513.12,513.15,511.82,512.04,19723.0,490.7458,490.7745,489.5024,489.7129,19723.0
2021-11-05 15:10:00,511.93,512.27,511.33,511.82,28646.0,489.6076,489.9328,489.0338,489.5024,28646.0
2021-11-05 15:20:00,511.81,512.18,511.67,511.93,11291.0,489.4929,489.8467,489.359,489.6076,11291.0
2021-11-05 15:30:00,511.89,512.99,511.56,512.62,17521.0,489.5694,490.6214,489.2538,490.2676,17521.0
2021-11-05 15:40:00,512.66,512.78,511.14,512.35,37451.0,490.3058,490.4206,488.8521,490.0093,37451.0
2021-11-05 15:50:00,512.38,513.67,512.38,512.82,83010.0,490.038,491.2718,490.038,490.4588,83010.0
2021-11-08 09:30:00,513.25,513.78,508.21,508.42,84783.0,490.8701,491.377,486.0499,486.2507,84783.0
2021-11-08 09:40:00,508.01,508.01,503.18,504.03,110408.0,485.8586,485.8586,481.2392,482.0521,110408.0
2021-11-08 09:50:00,503.85,504.25,500.2,503.97,77352.0,481.88,482.2625,478.3891,481.9947,77352.0
2021-11-08 10:00:00,503.94,504.0,502.02,502.24,41056.0,481.966,482.0234,480.1298,480.3402,41056.0
2021-11-08 10:10:00,502.0,503.23,501.83,502.69,37973.0,480.1106,481.287,479.9481,480.7706,37973.0
2021-11-08 10:20:00,502.5,503.56,502.03,503.12,64767.0,480.5888,481.6026,480.1393,481.1818,64767.0
2021-11-08 10:30:00,503.12,504.86,503.09,503.76,34435.0,481.1818,482.8459,481.1531,481.7939,34435.0
2021-11-08 10:40:00,503.77,504.94,503.28,504.68,26235.0,481.8035,482.9224,481.3348,482.6738,26235.0
2021-11-08 10:50:00,504.43,504.9,504.29,504.48,25915.0,482.4347,482.8842,482.3008,482.4825,25915.0
2021-11-08 11:00:00,504.41,504.41,503.65,504.29,21083.0,482.4156,482.4156,481.6887,482.3008,21083.0
2021-11-08 11:10:00,504.36,504.72,503.56,504.32,24431.0,482.3677,482.712,481.6026,482.3295,24431.0
2021-11-08 11:20:00,504.09,505.81,504.09,505.81,21837.0,482.1095,483.7545,482.1095,483.7545,21837.0
2021-11-08 11:30:00,505.77,506.07,504.8,504.81,28625.0,483.7162,484.0032,482.7885,482.7981,28625.0
2021-11-08 11:40:00,504.86,505.42,504.73,504.73,17170.0,482.8459,483.3815,482.7216,482.7216,17170.0
2021-11-08 11:50:00,504.79,504.83,503.9,504.12,21962.0,482.779,482.8172,481.9278,482.1382,21962.0
2021-11-08 12:00:00,504.04,504.25,503.63,503.91,13114.0,482.0617,482.2625,481.6696,481.9374,13114.0
2021-11-08 12:10:00,503.93,503.97,503.06,503.48,16176.0,481.9565,481.9947,481.1244,481.5261,16176.0
2021-11-08 12:20:00,503.43,503.64,502.76,503.18,19267.0,481.4783,481.6791,480.8375,481.2392,19267.0
2021-11-08 12:30:00,503.19,503.19,502.56,502.61,13398.0,481.2487,481.2487,480.6462,480.694,13398.0
2021-11-08 12:40:00,502.7,503.78,502.61,503.75,17206.0,480.7801,481.813,480.694,481.7843,17206.0
2021-11-08 12:50:00,503.83,503.9,503.45,503.72,10892.0,481.8608,481.9278,481.4974,481.7556,10892.0
2021-11-08 13:00:00,503.56,503.87,503.4,503.62,15864.0,481.6026,481.8991,481.4496,481.66,15864.0
2021-11-08 13:10:00,503.41,504.0,503.3,503.7,11375.0,481.4592,482.0234,481.354,481.7365,11375.0
2021-11-08 13:20:00,503.74,504.39,503.72,504.0,20302.0,481.7748,482.3964,481.7556,482.0234,20302.0
2021-11-08 13:30:00,504.06,504.41,503.89,504.3,10108.0,482.0808,482.4156,481.9182,482.3103,10108.0
2021-11-08 13:40:00,504.27,504.74,504.03,504.56,17275.0,482.2817,482.7312,482.0521,482.559,17275.0
2021-11-08 13:50:00,504.56,505.49,504.31,505.27,13413.0,482.559,483.4485,482.3199,483.2381,13413.0
2021-11-08 14:00:00,505.17,505.35,505.05,505.14,18162.0,483.1424,483.3146,483.0276,483.1137,18162.0
2021-11-08 14:10:00,505.08,506.08,504.86,506.08,18406.0,483.0563,484.0127,482.8459,484.0127,18406.0
2021-11-08 14:20:00,506.19,506.2,505.26,505.99,19435.0,484.1179,484.1275,483.2285,483.9267,19435.0
2021-11-08 14:30:00,505.98,506.19,505.5,505.85,13527.0,483.9171,484.1179,483.458,483.7928,13527.0
2021-11-08 14:40:00,505.88,506.18,505.12,505.31,16115.0,483.8215,484.1084,483.0946,483.2763,16115.0
2021-11-08 14:50:00,505.35,505.42,504.56,504.88,24245.0,483.3146,483.3815,482.559,482.8651,24245.0
2021-11-08 15:00:00,504.8,505.06,504.75,504.93,15236.0,482.7885,483.0372,482.7407,482.9129,15236.0
2021-11-08 15:10:00,504.92,504.99,504.29,504.7,23737.0,482.9033,482.9703,482.3008,482.6929,23737.0
2021-11-08 15:20:00,504.73,504.95,504.0,504.05,19722.0,482.7216,482.932,482.0234,482.0712,19722.0
2021-11-08 15:30:00,504.04,504.87,503.9,504.39,27687.0,482.0617,482.8555,481.9278,482.3964,27687.0
2021-11-08 15:40:00,504.34,504.5,504.22,504.4,30905.0,482.3486,482.5016,482.2338,482.406,30905.0
2021-11-08 15:50:00,504.43,504.86,503.43,503.8,181742.0,482.4347,482.8459,481.4783,481.8322,181742.0
2021-11-09 09:30:00,505.12,508.0,504.67,505.03,68926.0,483.0946,485.849,482.6642,483.0085,68926.0
2021-11-09 09:40:00,504.98,506.6,504.61,506.53,43307.0,482.9607,484.5101,482.6068,484.4431,43307.0
2021-11-09 09:50:00,506.63,508.2,506.48,507.79,36767.0,484.5388,486.0403,484.3953,485.6482,36767.0
2021-11-09 10:00:00,507.72,507.88,505.84,506.14,46628.0,485.5812,485.7342,483.7832,484.0701,46628.0
2021-11-09 10:10:00,506.09,506.23,504.52,504.52,35212.0,484.0223,484.1562,482.5208,482.5208,35212.0
2021-11-09 10:20:00,504.52,505.0,504.06,504.73,18253.0,482.5208,482.9798,482.0808,482.7216,18253.0
2021-11-09 10:30:00,504.88,505.8,504.74,505.44,24191.0,482.8651,483.7449,482.7312,483.4006,24191.0
2021-11-09 10:40:00,505.48,506.87,505.33,506.63,28208.0,483.4389,484.7683,483.2954,484.5388,28208.0
2021-11-09 10:50:00,506.72,507.77,506.2,507.22,18772.0,484.6248,485.629,484.1275,485.103,18772.0
2021-11-09 11:00:00,507.28,507.87,506.95,507.3,12947.0,485.1604,485.7247,484.8448,485.1795,12947.0
2021-11-09 11:10:00,507.53,507.53,506.13,506.55,16845.0,485.3995,485.3995,484.0606,484.4622,16845.0
2021-11-09 11:20:00,506.74,506.74,505.77,506.23,13414.0,484.644,484.644,483.7162,484.1562,13414.0
2021-11-09 11:30:00,506.27,506.4,505.59,505.59,16428.0,484.1944,484.3188,483.5441,483.5441,16428.0
2021-11-09 11:40:00,505.75,506.05,505.17,505.45,17562.0,483.6971,483.984,483.1424,483.4102,17562.0
2021-11-09 11:50:00,505.46,505.47,504.78,505.02,20588.0,483.4198,483.4293,482.7694,482.999,20588.0
2021-11-09 12:00:00,505.04,505.8,504.86,505.28,10772.0,483.0181,483.7449,482.8459,483.2476,10772.0
2021-11-09 12:10:00,505.33,506.43,505.32,505.73,9016.0,483.2954,484.3475,483.2859,483.678,9016.0
2021-11-09 12:20:00,505.9,506.24,505.8,506.11,10251.0,483.8406,484.1658,483.7449,484.0414,10251.0
2021-11-09 12:30:00,506.14,507.09,505.88,507.03,9481.0,484.0701,484.9787,483.8215,484.9213,9481.0
2021-11-09 12:40:00,507.06,507.4,506.86,507.13,9055.0,484.95,485.2752,484.7587,485.0169,9055.0
2021-11-09 12:50:00,507.28,507.54,507.09,507.09,9123.0,485.1604,485.4091,484.9787,484.9787,9123.0
2021-11-09 13:00:00,507.19,507.19,506.62,506.78,9081.0,485.0743,485.0743,484.5292,484.6822,9081.0
2021-11-09 13:10:00,506.8,507.69,506.79,507.69,6735.0,484.7013,485.5525,484.6918,485.5525,6735.0
2021-11-09 13:20:00,507.74,507.8,506.92,506.92,10014.0,485.6003,485.6577,484.8161,484.8161,10014.0
2021-11-09 13:30:00,507.0,507.23,506.28,506.28,6729.0,484.8926,485.1126,484.204,484.204,6729.0
2021-11-09 13:40:00,506.43,506.53,505.92,506.03,12930.0,484.3475,484.4431,483.8597,483.9649,12930.0
2021-11-09 13:50:00,506.06,506.5,505.1,505.18,41202.0,483.9936,484.4144,483.0755,483.152,41202.0
2021-11-09 14:00:00,505.14,506.65,505.0,506.36,16159.0,483.1137,484.5579,482.9798,484.2805,16159.0
2021-11-09 14:10:00,506.24,507.09,506.16,506.9,7209.0,484.1658,484.9787,484.0892,484.797,7209.0
2021-11-09 14:20:00,506.85,506.91,506.41,506.49,6887.0,484.7492,484.8065,484.3283,484.4049,6887.0
2021-11-09 14:30:00,506.55,507.3,506.55,507.3,7694.0,484.4622,485.1795,484.4622,485.1795,7694.0
2021-11-09 14:40:00,507.23,507.81,507.0,507.43,12630.0,485.1126,485.6673,484.8926,485.3039,12630.0
2021-11-09 14:50:00,507.38,507.41,505.2,505.85,18392.0,485.256,485.2847,483.1711,483.7928,18392.0
2021-11-09 15:00:00,505.84,507.03,505.83,506.94,6568.0,483.7832,484.9213,483.7736,484.8352,6568.0
2021-11-09 15:10:00,506.86,507.2,506.69,506.86,9346.0,484.7587,485.0839,484.5961,484.7587,9346.0
2021-11-09 15:20:00,506.93,507.29,506.85,507.08,7446.0,484.8257,485.17,484.7492,484.9691,7446.0
2021-11-09 15:30:00,507.16,507.35,506.79,507.15,9525.0,485.0456,485.2274,484.6918,485.0361,9525.0
2021-11-09 15:40:00,507.15,507.82,507.11,507.7,9673.0,485.0361,485.6769,484.9978,485.5621,9673.0
2021-11-09 15:50:00,507.59,509.1,507.21,508.73,72481.0,485.4569,486.901,485.0935,486.5472,72481.0
2021-11-10 09:30:00,508.26,510.36,508.0,509.91,38756.0,486.0977,488.1061,485.849,487.6757,38756.0
2021-11-10 09:40:00,509.95,510.13,504.32,504.52,24980.0,487.714,487.8861,482.3295,482.5208,24980.0
2021-11-10 09:50:00,504.68,506.55,504.12,506.22,16117.0,482.6738,484.4622,482.1382,484.1466,16117.0
2021-11-10 10:00:00,506.13,508.11,506.12,507.21,24348.0,484.0606,485.9542,484.051,485.0935,24348.0
2021-11-10 10:10:00,507.07,507.19,506.33,506.8,9633.0,484.9596,485.0743,484.2518,484.7013,9633.0
2021-11-10 10:20:00,506.8,507.32,506.65,506.67,5284.0,484.7013,485.1987,484.5579,484.577,5284.0
2021-11-10 10:30:00,506.92,507.22,506.74,507.18,7649.0,484.8161,485.103,484.644,485.0648,7649.0
2021-11-10 10:40:00,507.1,507.64,506.65,507.61,13133.0,484.9883,485.5047,484.5579,485.476,13133.0
2021-11-10 10:50:00,507.73,509.11,507.72,508.63,14158.0,485.5908,486.9106,485.5812,486.4515,14158.0
2021-11-10 11:00:00,508.71,509.47,508.65,509.47,10359.0,486.5281,487.2549,486.4707,487.2549,10359.0
2021-11-10 11:10:00,509.27,510.17,509.14,509.16,17257.0,487.0636,487.9244,486.9393,486.9584,17257.0
2021-11-10 11:20:00,509.27,509.27,508.64,508.89,8863.0,487.0636,487.0636,486.4611,486.7002,8863.0
2021-11-10 11:30:00,508.77,508.94,507.91,508.04,12792.0,486.5854,486.748,485.7629,485.8873,12792.0
2021-11-10 11:40:00,508.15,508.32,507.68,507.84,10265.0,485.9925,486.1551,485.543,485.696,10265.0
2021-11-10 11:50:00,507.73,508.35,507.67,508.04,5990.0,485.5908,486.1838,485.5334,485.8873,5990.0
2021-11-10 12:00:00,507.99,508.54,507.99,508.37,3802.0,485.8394,486.3655,485.8394,486.2029,3802.0
2021-11-10 12:10:00,508.34,508.34,507.47,507.6,8398.0,486.1742,486.1742,485.3421,485.4665,8398.0
2021-11-10 12:20:00,507.47,507.48,506.85,507.21,6573.0,485.3421,485.3517,484.7492,485.0935,6573.0
2021-11-10 12:30:00,507.29,507.74,507.08,507.29,5430.0,485.17,485.6003,484.9691,485.17,5430.0
2021-11-10 12:40:00,507.08,507.22,506.26,506.65,6584.0,484.9691,485.103,484.1849,484.5579,6584.0
2021-11-10 12:50:00,506.71,506.91,506.36,506.7,8522.0,484.6153,484.8065,484.2805,484.6057,8522.0
2021-11-10 13:00:00,506.62,506.62,505.36,506.16,11567.0,484.5292,484.5292,483.3241,484.0892,11567.0
2021-11-10 13:10:00,505.94,506.14,505.18,505.68,12659.0,483.8788,484.0701,483.152,483.6302,12659.0
2021-11-10 13:20:00,505.46,506.84,505.05,506.42,10782.0,483.4198,484.7396,483.0276,484.3379,10782.0
2021-11-10 13:30:00,506.28,506.64,505.89,505.89,5341.0,484.204,484.5483,483.831,483.831,5341.0
2021-11-10 13:40:00,505.91,506.1,505.53,505.92,9869.0,483.8501,484.0319,483.4867,483.8597,9869.0
2021-11-10 13:50:00,505.92,506.51,505.77,506.33,11122.0,483.8597,484.424,483.7162,484.2518,11122.0
2021-11-10 14:00:00,506.27,506.9,505.8,506.88,5766.0,484.1944,484.797,483.7449,484.7778,5766.0
2021-11-10 14:10:00,506.77,506.92,506.45,506.52,8914.0,484.6726,484.8161,484.3666,484.4335,8914.0
2021-11-10 14:20:00,506.59,507.0,506.21,506.55,6241.0,484.5005,484.8926,484.1371,484.4622,6241.0
2021-11-10 14:30:00,506.61,506.61,505.41,505.8,10523.0,484.5196,484.5196,483.3719,483.7449,10523.0
2021-11-10 14:40:00,505.97,506.42,505.4,505.4,6130.0,483.9075,484.3379,483.3624,483.3624,6130.0
2021-11-10 14:50:00,505.53,505.88,505.19,505.45,7108.0,483.4867,483.8215,483.1615,483.4102,7108.0
2021-11-10 15:00:00,505.43,505.87,504.71,505.01,8699.0,483.3911,483.8119,482.7025,482.9894,8699.0
2021-11-10 15:10:00,504.93,505.36,504.93,505.14,7378.0,482.9129,483.3241,482.9129,483.1137,7378.0
2021-11-10 15:20:00,505.23,505.39,504.36,504.53,14945.0,483.1998,483.3528,482.3677,482.5303,14945.0
2021-11-10 15:30:00,504.58,505.15,503.76,504.4,15981.0,482.5781,483.1233,481.7939,482.406,15981.0
2021-11-10 15:40:00,504.5,505.14,504.26,504.98,21200.0,482.5016,483.1137,482.2721,482.9607,21200.0
2021-11-10 15:50:00,505.11,505.95,504.93,505.49,51463.0,483.085,483.8884,482.9129,483.4485,51463.0
2021-11-11 09:30:00,506.75,507.31,504.04,506.05,41031.0,484.6535,485.1891,482.0617,483.984,41031.0
2021-11-11 09:40:00,506.0,507.65,505.76,507.53,19091.0,483.9362,485.5143,483.7067,485.3995,19091.0
2021-11-11 09:50:00,507.7,507.7,506.5,507.49,10615.0,485.5621,485.5621,484.4144,485.3613,10615.0
2021-11-11 10:00:00,507.75,508.4,507.16,507.16,12324.0,485.6099,486.2316,485.0456,485.0456,12324.0
2021-11-11 10:10:00,507.16,507.83,506.65,507.54,15706.0,485.0456,485.6864,484.5579,485.4091,15706.0
2021-11-11 10:20:00,507.64,508.0,506.74,508.0,12068.0,485.5047,485.849,484.644,485.849,12068.0
2021-11-11 10:30:00,508.15,508.16,507.53,507.87,13635.0,485.9925,486.002,485.3995,485.7247,13635.0
2021-11-11 10:40:00,507.86,508.98,507.77,508.63,13413.0,485.7151,486.7863,485.629,486.4515,13413.0
2021-11-11 10:50:00,508.62,509.62,508.62,509.59,16641.0,486.442,487.3984,486.442,487.3697,16641.0
2021-11-11 11:00:00,509.64,510.13,509.34,509.89,14778.0,487.4175,487.8861,487.1306,487.6566,14778.0
2021-11-11 11:10:00,509.89,510.39,509.75,510.34,11387.0,487.6566,488.1348,487.5227,488.087,11387.0
2021-11-11 11:20:00,510.14,511.58,510.14,511.27,19406.0,487.8957,489.2729,487.8957,488.9764,19406.0
2021-11-11 11:30:00,511.14,511.86,510.86,511.85,16620.0,488.8521,489.5407,488.5843,489.5311,16620.0
2021-11-11 11:40:00,511.83,512.4,511.74,512.22,18925.0,489.512,490.0572,489.4259,489.885,18925.0
2021-11-11 11:50:00,512.25,512.43,511.7,512.01,12747.0,489.9137,490.0858,489.3877,489.6842,12747.0
2021-11-11 12:00:00,511.73,511.9,511.43,511.67,12552.0,489.4164,489.579,489.1294,489.359,12552.0
2021-11-11 12:10:00,511.71,511.83,511.29,511.51,14187.0,489.3972,489.512,488.9956,489.206,14187.0
2021-11-11 12:20:00,511.62,511.76,511.1,511.16,7873.0,489.3112,489.4451,488.8138,488.8712,7873.0
2021-11-11 12:30:00,511.19,511.33,510.86,511.01,9848.0,488.8999,489.0338,488.5843,488.7278,9848.0
2021-11-11 12:40:00,511.01,511.1,510.68,511.01,12282.0,488.7278,488.8138,488.4122,488.7278,12282.0
2021-11-11 12:50:00,511.01,511.07,510.71,510.74,7507.0,488.7278,488.7851,488.4408,488.4695,7507.0
2021-11-11 13:00:00,510.73,510.73,510.15,510.35,9437.0,488.46,488.46,487.9053,488.0965,9437.0
2021-11-11 13:10:00,510.3,510.3,509.51,510.1,14364.0,488.0487,488.0487,487.2932,487.8574,14364.0
2021-11-11 13:20:00,510.24,510.69,510.22,510.65,10020.0,487.9913,488.4217,487.9722,488.3835,10020.0
2021-11-11 13:30:00,510.86,511.02,510.67,511.02,7665.0,488.5843,488.7373,488.4026,488.7373,7665.0
2021-11-11 13:40:00,510.89,511.11,510.56,510.98,6754.0,488.613,488.8234,488.2974,488.6991,6754.0
2021-11-11 13:50:00,510.81,511.18,510.58,510.97,9451.0,488.5365,488.8904,488.3165,488.6895,9451.0
2021-11-11 14:00:00,511.05,511.5,511.05,511.48,9840.0,488.766,489.1964,488.766,489.1773,9840.0
2021-11-11 14:10:00,511.4,511.62,511.27,511.31,6927.0,489.1008,489.3112,488.9764,489.0147,6927.0
2021-11-11 14:20:00,511.37,511.6,511.13,511.38,6742.0,489.0721,489.292,488.8425,489.0816,6742.0
2021-11-11 14:30:00,511.4,511.94,511.4,511.8,10369.0,489.1008,489.6172,489.1008,489.4833,10369.0
2021-11-11 14:40:00,511.8,512.1,511.7,511.91,9655.0,489.4833,489.7702,489.3877,489.5885,9655.0
2021-11-11 14:50:00,511.84,511.97,511.53,511.61,10262.0,489.5216,489.6459,489.2251,489.3016,10262.0
2021-11-11 15:00:00,511.57,511.71,510.98,510.98,11724.0,489.2633,489.3972,488.6991,488.6991,11724.0
2021-11-11 15:10:00,510.94,510.94,510.23,510.7,12365.0,488.6608,488.6608,487.9818,488.4313,12365.0
2021-11-11 15:20:00,510.71,511.13,510.65,511.09,12377.0,488.4408,488.8425,488.3835,488.8043,12377.0
2021-11-11 15:30:00,511.11,511.5,511.07,511.15,15029.0,488.8234,489.1964,488.7851,488.8617,15029.0
2021-11-11 15:40:00,511.15,511.72,511.15,511.59,23474.0,488.8617,489.4068,488.8617,489.2825,23474.0
2021-11-11 15:50:00,511.69,512.5,511.67,512.19,64721.0,489.3781,490.1528,489.359,489.8563,64721.0
2021-11-12 09:30:00,514.25,516.49,513.59,514.26,50760.0,491.8265,493.9688,491.1953,491.836,50760.0
2021-11-12 09:40:00,514.52,516.14,514.52,515.52,13381.0,492.0847,493.6341,492.0847,493.0411,13381.0
2021-11-12 09:50:00,515.5,515.65,513.23,513.23,17628.0,493.022,493.1654,490.851,490.851,17628.0
2021-11-12 10:00:00,513.35,514.74,513.35,514.74,21280.0,490.9657,492.2951,490.9657,492.2951,21280.0
2021-11-12 10:10:00,514.73,515.24,513.43,515.24,12777.0,492.2856,492.7733,491.0422,492.7733,12777.0
2021-11-12 10:20:00,515.37,515.4,514.53,514.63,14254.0,492.8976,492.9263,492.0943,492.1899,14254.0
2021-11-12 10:30:00,514.63,515.6,514.51,515.25,14726.0,492.1899,493.1176,492.0751,492.7829,14726.0
2021-11-12 10:40:00,515.35,517.17,515.35,516.94,27566.0,492.8785,494.6192,492.8785,494.3992,27566.0
2021-11-12 10:50:00,517.01,517.54,516.55,517.36,20962.0,494.4661,494.973,494.0262,494.8009,20962.0
2021-11-12 11:00:00,517.37,518.88,517.37,518.27,25888.0,494.8104,496.2546,494.8104,495.6712,25888.0
2021-11-12 11:10:00,518.34,519.01,517.76,519.0,27918.0,495.7381,496.3789,495.1834,496.3694,27918.0
2021-11-12 11:20:00,518.92,519.17,517.91,518.32,17238.0,496.2929,496.532,495.3269,495.719,17238.0
2021-11-12 11:30:00,518.38,519.15,518.17,518.29,11492.0,495.7764,496.5128,495.5756,495.6903,11492.0
2021-11-12 11:40:00,518.29,518.68,517.79,517.95,6285.0,495.6903,496.0633,495.2121,495.3651,6285.0
2021-11-12 11:50:00,517.95,519.15,517.95,519.09,13199.0,495.3651,496.5128,495.3651,496.4554,13199.0
2021-11-12 12:00:00,519.19,519.44,518.75,519.19,10811.0,496.5511,496.7902,496.1303,496.5511,10811.0
2021-11-12 12:10:00,519.19,519.66,519.08,519.32,11000.0,496.5511,497.0006,496.4459,496.6754,11000.0
2021-11-12 12:20:00,519.34,519.59,519.18,519.44,16178.0,496.6945,496.9336,496.5415,496.7902,16178.0
2021-11-12 12:30:00,519.31,519.37,519.07,519.27,7324.0,496.6658,496.7232,496.4363,496.6276,7324.0
2021-11-12 12:40:00,519.16,519.32,518.83,518.95,7779.0,496.5224,496.6754,496.2068,496.3215,7779.0
2021-11-12 12:50:00,519.04,519.08,518.64,518.74,8147.0,496.4076,496.4459,496.0251,496.1207,8147.0
2021-11-12 13:00:00,518.73,518.87,517.89,518.03,26875.0,496.1111,496.245,495.3078,495.4417,26875.0
2021-11-12 13:10:00,518.19,518.4,518.04,518.31,10986.0,495.5947,495.7955,495.4512,495.7095,10986.0
2021-11-12 13:20:00,518.31,518.49,518.15,518.35,17049.0,495.7095,495.8816,495.5564,495.7477,17049.0
2021-11-12 13:30:00,518.42,519.05,518.35,518.77,15481.0,495.8147,496.4172,495.7477,496.1494,15481.0
2021-11-12 13:40:00,518.77,518.84,518.5,518.8,10350.0,496.1494,496.2163,495.8912,496.1781,10350.0
2021-11-12 13:50:00,518.76,519.11,518.76,519.01,6099.0,496.1398,496.4746,496.1398,496.3789,6099.0
2021-11-12 14:00:00,519.04,519.05,518.61,518.62,11256.0,496.4076,496.4172,495.9964,496.0059,11256.0
2021-11-12 14:10:00,518.55,518.87,518.33,518.74,12797.0,495.939,496.245,495.7286,496.1207,12797.0
2021-11-12 14:20:00,518.78,518.79,517.56,517.62,19043.0,496.159,496.1685,494.9922,495.0495,19043.0
2021-11-12 14:30:00,517.68,517.91,517.17,517.9,8543.0,495.1069,495.3269,494.6192,495.3173,8543.0
2021-11-12 14:40:00,517.9,518.02,517.75,517.96,5131.0,495.3173,495.4321,495.1739,495.3747,5131.0
2021-11-12 14:50:00,518.03,518.2,517.2,517.24,20517.0,495.4417,495.6042,494.6479,494.6861,20517.0
2021-11-12 15:00:00,517.23,517.6,517.07,517.54,9681.0,494.6765,495.0304,494.5235,494.973,9681.0
2021-11-12 15:10:00,517.49,517.66,517.25,517.5,7570.0,494.9252,495.0878,494.6957,494.9348,7570.0
2021-11-12 15:20:00,517.55,517.98,517.5,517.5,13133.0,494.9826,495.3938,494.9348,494.9348,13133.0
2021-11-12 15:30:00,517.5,518.52,517.5,518.06,15290.0,494.9348,495.9103,494.9348,495.4704,15290.0
2021-11-12 15:40:00,518.03,518.12,516.94,517.34,27958.0,495.4417,495.5277,494.3992,494.7817,27958.0
2021-11-12 15:50:00,517.47,517.79,516.86,517.36,51118.0,494.9061,495.2121,494.3227,494.8009,51118.0
2021-11-15 09:30:00,518.81,522.38,518.01,520.94,92721.0,496.1876,499.602,495.4225,498.2248,92721.0
2021-11-15 09:40:00,521.1,521.15,518.68,519.66,18538.0,498.3778,498.4256,496.0633,497.0006,18538.0
2021-11-15 09:50:00,519.68,521.35,518.73,520.9,36541.0,497.0197,498.6169,496.1111,498.1865,36541.0
2021-11-15 10:00:00,520.56,521.0,519.46,520.37,23788.0,497.8613,498.2822,496.8093,497.6796,23788.0
2021-11-15 10:10:00,520.4,521.68,520.4,520.74,13370.0,497.7083,498.9325,497.7083,498.0335,13370.0
2021-11-15 10:20:00,520.97,521.45,520.43,521.45,16969.0,498.2535,498.7125,497.737,498.7125,16969.0
2021-11-15 10:30:00,521.46,521.72,521.2,521.26,10020.0,498.7221,498.9708,498.4734,498.5308,10020.0
2021-11-15 10:40:00,521.41,521.44,520.6,521.43,9886.0,498.6743,498.703,497.8996,498.6934,9886.0
2021-11-15 10:50:00,521.37,522.64,521.36,522.59,26618.0,498.636,499.8506,498.6265,499.8028,26618.0
2021-11-15 11:00:00,522.73,522.8,521.5,522.23,10427.0,499.9367,500.0037,498.7604,499.4585,10427.0
2021-11-15 11:10:00,522.23,522.64,522.0,522.53,12937.0,499.4585,499.8506,499.2386,499.7454,12937.0
2021-11-15 11:20:00,522.62,523.1,522.13,522.42,9451.0,499.8315,500.2906,499.3629,499.6402,9451.0
2021-11-15 11:30:00,522.25,522.53,521.46,522.21,11604.0,499.4777,499.7454,498.7221,499.4394,11604.0
2021-11-15 11:40:00,522.09,522.11,520.0,520.1,25178.0,499.3246,499.3438,497.3258,497.4214,25178.0
2021-11-15 11:50:00,520.15,521.39,519.41,521.05,17361.0,497.4692,498.6552,496.7615,498.33,17361.0
2021-11-15 12:00:00,520.96,521.52,520.95,521.52,9014.0,498.2439,498.7795,498.2343,498.7795,9014.0
2021-11-15 12:10:00,521.57,522.02,521.43,521.87,21523.0,498.8273,499.2577,498.6934,499.1142,21523.0
2021-11-15 12:20:00,521.99,522.0,520.52,520.53,5816.0,499.229,499.2386,497.8231,497.8327,5816.0
2021-11-15 12:30:00,520.6,520.8,519.74,519.78,9341.0,497.8996,498.0909,497.0771,497.1154,9341.0
2021-11-15 12:40:00,519.6,520.53,519.6,520.53,7921.0,496.9432,497.8327,496.9432,497.8327,7921.0
2021-11-15 12:50:00,520.49,520.54,519.55,519.6,9367.0,497.7944,497.8422,496.8954,496.9432,9367.0
2021-11-15 13:00:00,519.57,519.91,519.36,519.38,5152.0,496.9145,497.2397,496.7137,496.7328,5152.0
2021-11-15 13:10:00,519.43,519.77,519.08,519.2,10205.0,496.7806,497.1058,496.4459,496.5606,10205.0
2021-11-15 13:20:00,519.12,519.21,518.35,518.38,10533.0,496.4841,496.5702,495.7477,495.7764,10533.0
2021-11-15 13:30:00,518.38,518.55,518.24,518.5,10728.0,495.7764,495.939,495.6425,495.8912,10728.0
2021-11-15 13:40:00,518.57,519.52,518.44,519.52,7011.0,495.9581,496.8667,495.8338,496.8667,7011.0
2021-11-15 13:50:00,519.54,519.63,519.28,519.34,6491.0,496.8858,496.9719,496.6372,496.6945,6491.0
2021-11-15 14:00:00,519.29,519.49,519.05,519.4,4095.0,496.6467,496.838,496.4172,496.7519,4095.0
2021-11-15 14:10:00,519.56,519.68,518.67,518.87,4540.0,496.9049,497.0197,496.0538,496.245,4540.0
2021-11-15 14:20:00,518.75,519.2,518.72,519.03,10088.0,496.1303,496.5606,496.1016,496.3981,10088.0
2021-11-15 14:30:00,518.94,519.35,518.86,519.35,5439.0,496.312,496.7041,496.2355,496.7041,5439.0
2021-11-15 14:40:00,519.34,519.67,519.16,519.33,3810.0,496.6945,497.0102,496.5224,496.685,3810.0
2021-11-15 14:50:00,519.38,519.49,519.09,519.45,5722.0,496.7328,496.838,496.4554,496.7997,5722.0
2021-11-15 15:00:00,519.22,519.33,518.46,518.62,7325.0,496.5798,496.685,495.8529,496.0059,7325.0
2021-11-15 15:10:00,518.7,518.85,518.22,518.58,11911.0,496.0824,496.2259,495.6234,495.9677,11911.0
2021-11-15 15:20:00,518.53,518.75,518.25,518.41,9978.0,495.9199,496.1303,495.6521,495.8051,9978.0
2021-11-15 15:30:00,518.5,518.5,518.17,518.38,8698.0,495.8912,495.8912,495.5756,495.7764,8698.0
2021-11-15 15:40:00,518.32,518.62,518.16,518.56,19942.0,495.719,496.0059,495.566,495.9486,19942.0
2021-11-15 15:50:00,518.71,520.06,518.56,519.84,50719.0,496.092,497.3831,495.9486,497.1727,50719.0
2021-11-16 09:30:00,519.56,521.69,517.41,521.14,42114.0,496.9049,498.9421,494.8487,498.4161,42114.0
2021-11-16 09:40:00,521.5,521.56,518.87,520.19,18301.0,498.7604,498.8177,496.245,497.5075,18301.0
2021-11-16 09:50:00,520.19,521.33,520.04,520.42,12768.0,497.5075,498.5978,497.364,497.7274,12768.0
2021-11-16 10:00:00,520.94,522.31,520.5,522.13,19337.0,498.2248,499.535,497.804,499.3629,19337.0
2021-11-16 10:10:00,522.28,522.73,521.39,521.84,13313.0,499.5063,499.9367,498.6552,499.0855,13313.0
2021-11-16 10:20:00,521.81,523.29,521.73,523.22,16049.0,499.0568,500.4723,498.9803,500.4054,16049.0
2021-11-16 10:30:00,522.91,524.19,522.79,523.91,19901.0,500.1089,501.3331,499.9941,501.0653,19901.0
2021-11-16 10:40:00,523.87,524.55,523.61,524.55,17550.0,501.027,501.6774,500.7783,501.6774,17550.0
2021-11-16 10:50:00,524.56,525.27,524.18,525.26,34199.0,501.6869,502.366,501.3235,502.3564,34199.0
2021-11-16 11:00:00,525.14,525.39,524.03,524.46,17898.0,502.2416,502.4807,501.18,501.5913,17898.0
2021-11-16 11:10:00,524.35,525.87,524.33,525.87,18870.0,501.4861,502.9398,501.467,502.9398,18870.0
2021-11-16 11:20:00,525.86,526.63,525.58,526.33,19059.0,502.9302,503.6667,502.6624,503.3797,19059.0
2021-11-16 11:30:00,526.56,527.71,526.27,527.53,18264.0,503.5997,504.6996,503.3224,504.5274,18264.0
2021-11-16 11:40:00,527.5,527.92,526.87,527.25,22403.0,504.4987,504.9004,503.8962,504.2596,22403.0
2021-11-16 11:50:00,527.14,527.49,526.39,526.57,18874.0,504.1544,504.4892,503.4371,503.6093,18874.0
2021-11-16 12:00:00,526.74,527.62,526.74,527.47,10698.0,503.7719,504.6135,503.7719,504.47,10698.0
2021-11-16 12:10:00,527.51,528.12,527.35,527.98,12734.0,504.5083,505.0917,504.3553,504.9578,12734.0
2021-11-16 12:20:00,528.25,528.25,527.56,527.56,11551.0,505.216,505.216,504.5561,504.5561,11551.0
2021-11-16 12:30:00,527.6,527.74,526.04,526.3,20080.0,504.5944,504.7283,503.1024,503.3511,20080.0
2021-11-16 12:40:00,526.38,527.12,526.29,526.92,15443.0,503.4276,504.1353,503.3415,503.944,15443.0
2021-11-16 12:50:00,526.89,526.98,526.4,526.41,10088.0,503.9153,504.0014,503.4467,503.4563,10088.0
2021-11-16 13:00:00,526.38,526.75,526.38,526.5,8954.0,503.4276,503.7814,503.4276,503.5423,8954.0
2021-11-16 13:10:00,526.57,526.62,525.9,525.95,6255.0,503.6093,503.6571,502.9685,503.0163,6255.0
2021-11-16 13:20:00,525.97,526.3,525.86,526.17,9734.0,503.0354,503.3511,502.9302,503.2267,9734.0
2021-11-16 13:30:00,526.17,526.55,526.12,526.41,16027.0,503.2267,503.5902,503.1789,503.4563,16027.0
2021-11-16 13:40:00,526.41,526.49,525.93,526.0,10048.0,503.4563,503.5328,502.9972,503.0641,10048.0
2021-11-16 13:50:00,525.96,526.09,525.24,525.57,12115.0,503.0259,503.1502,502.3373,502.6529,12115.0
2021-11-16 14:00:00,525.53,525.95,525.52,525.73,8796.0,502.6146,503.0163,502.6051,502.8059,8796.0
2021-11-16 14:10:00,525.72,525.81,525.36,525.67,10607.0,502.7963,502.8824,502.452,502.7485,10607.0
2021-11-16 14:20:00,525.65,525.7,525.07,525.4,13071.0,502.7294,502.7772,502.1747,502.4903,13071.0
2021-11-16 14:30:00,525.57,526.48,525.57,526.31,14941.0,502.6529,503.5232,502.6529,503.3606,14941.0
2021-11-16 14:40:00,526.31,526.31,525.89,525.97,5947.0,503.3606,503.3606,502.9589,503.0354,5947.0
2021-11-16 14:50:00,526.02,526.45,526.02,526.18,8835.0,503.0833,503.4945,503.0833,503.2363,8835.0
2021-11-16 15:00:00,526.21,526.27,525.74,526.18,14428.0,503.265,503.3224,502.8155,503.2363,14428.0
2021-11-16 15:10:00,526.11,526.28,525.72,526.28,13682.0,503.1693,503.3319,502.7963,503.3319,13682.0
2021-11-16 15:20:00,526.36,526.91,526.33,526.65,13872.0,503.4084,503.9345,503.3797,503.6858,13872.0
2021-11-16 15:30:00,526.68,527.41,526.66,527.41,22123.0,503.7145,504.4127,503.6954,504.4127,22123.0
2021-11-16 15:40:00,527.35,527.92,527.34,527.66,39559.0,504.3553,504.9004,504.3457,504.6518,39559.0
2021-11-16 15:50:00,527.77,527.95,526.63,526.72,71032.0,504.757,504.9291,503.6667,503.7527,71032.0
2021-11-17 09:30:00,526.66,529.43,526.66,529.11,59846.0,503.6954,506.3446,503.6954,506.0385,59846.0
2021-11-17 09:40:00,529.21,530.74,527.81,529.38,33264.0,506.1342,507.5975,504.7952,506.2968,33264.0
2021-11-17 09:50:00,529.25,529.65,528.3,528.66,31195.0,506.1724,506.555,505.2638,505.6081,31195.0
2021-11-17 10:00:00,528.48,528.83,527.29,528.0,27459.0,505.436,505.7707,504.2979,504.9769,27459.0
2021-11-17 10:10:00,528.18,529.56,528.18,529.07,20416.0,505.1491,506.4689,505.1491,506.0003,20416.0
2021-11-17 10:20:00,528.81,528.97,527.06,527.24,25122.0,505.7516,505.9046,504.0779,504.2501,25122.0
2021-11-17 10:30:00,527.16,527.23,524.5,525.64,53112.0,504.1736,504.2405,501.6295,502.7198,53112.0
2021-11-17 10:40:00,525.75,528.11,525.43,527.16,23551.0,502.825,505.0821,502.519,504.1736,23551.0
2021-11-17 10:50:00,527.24,529.06,526.85,528.78,16126.0,504.2501,505.9907,503.8771,505.7229,16126.0
2021-11-17 11:00:00,528.83,528.83,527.19,527.97,13572.0,505.7707,505.7707,504.2022,504.9482,13572.0
2021-11-17 11:10:00,528.15,528.26,527.23,528.25,11761.0,505.1204,505.2256,504.2405,505.216,11761.0
2021-11-17 11:20:00,528.42,528.68,527.66,527.76,9151.0,505.3786,505.6273,504.6518,504.7474,9151.0
2021-11-17 11:30:00,527.76,527.91,527.2,527.51,11245.0,504.7474,504.8909,504.2118,504.5083,11245.0
2021-11-17 11:40:00,527.31,527.64,527.14,527.33,9427.0,504.317,504.6326,504.1544,504.3361,9427.0
2021-11-17 11:50:00,527.33,527.92,526.93,527.61,16690.0,504.3361,504.9004,503.9536,504.6039,16690.0
2021-11-17 12:00:00,527.68,527.82,526.52,526.62,11844.0,504.6709,504.8048,503.5615,503.6571,11844.0
2021-11-17 12:10:00,526.95,526.95,525.64,525.75,8923.0,503.9727,503.9727,502.7198,502.825,8923.0
2021-11-17 12:20:00,526.02,527.41,526.02,527.13,8800.0,503.0833,504.4127,503.0833,504.1449,8800.0
2021-11-17 12:30:00,527.14,527.18,526.35,527.07,7689.0,504.1544,504.1927,503.3989,504.0875,7689.0
2021-11-17 12:40:00,527.1,527.46,526.88,527.46,6586.0,504.1162,504.4605,503.9058,504.4605,6586.0
2021-11-17 12:50:00,527.54,527.56,526.83,527.0,4577.0,504.537,504.5561,503.8579,504.0205,4577.0
2021-11-17 13:00:00,527.01,527.5,526.82,527.43,7442.0,504.0301,504.4987,503.8484,504.4318,7442.0
2021-11-17 13:10:00,527.35,527.92,527.27,527.65,8250.0,504.3553,504.9004,504.2788,504.6422,8250.0
2021-11-17 13:20:00,527.61,528.19,527.48,527.96,7630.0,504.6039,505.1586,504.4796,504.9387,7630.0
2021-11-17 13:30:00,528.01,528.02,527.37,527.37,6960.0,504.9865,504.9961,504.3744,504.3744,6960.0
2021-11-17 13:40:00,527.35,527.79,527.18,527.2,26433.0,504.3553,504.7761,504.1927,504.2118,26433.0
2021-11-17 13:50:00,527.18,527.39,526.78,527.1,9145.0,504.1927,504.3935,503.8101,504.1162,9145.0
2021-11-17 14:00:00,527.03,527.25,526.36,526.62,12862.0,504.0492,504.2596,503.4084,503.6571,12862.0
2021-11-17 14:10:00,526.51,526.6,526.11,526.48,5698.0,503.5519,503.638,503.1693,503.5232,5698.0
2021-11-17 14:20:00,526.46,526.95,526.3,526.32,8278.0,503.5041,503.9727,503.3511,503.3702,8278.0
2021-11-17 14:30:00,526.23,526.42,525.8,526.0,8566.0,503.2841,503.4658,502.8729,503.0641,8566.0
2021-11-17 14:40:00,525.95,526.79,525.93,526.63,6651.0,503.0163,503.8197,502.9972,503.6667,6651.0
2021-11-17 14:50:00,526.67,526.98,526.48,526.48,7447.0,503.7049,504.0014,503.5232,503.5232,7447.0
2021-11-17 15:00:00,526.58,526.77,526.31,526.35,7562.0,503.6188,503.8006,503.3606,503.3989,7562.0
2021-11-17 15:10:00,526.35,526.43,526.05,526.2,7616.0,503.3989,503.4754,503.112,503.2554,7616.0
2021-11-17 15:20:00,526.14,526.5,526.13,526.31,7227.0,503.198,503.5423,503.1885,503.3606,7227.0
2021-11-17 15:30:00,526.32,527.52,526.31,527.42,16036.0,503.3702,504.5179,503.3606,504.4222,16036.0
2021-11-17 15:40:00,527.37,527.73,527.2,527.2,17974.0,504.3744,504.7187,504.2118,504.2118,17974.0
2021-11-17 15:50:00,527.12,527.16,525.78,526.29,71858.0,504.1353,504.1736,502.8537,503.3415,71858.0
2021-11-18 09:30:00,528.16,528.23,523.34,526.1,57405.0,505.1299,505.1969,500.5201,503.1598,57405.0
2021-11-18 09:40:00,526.11,526.34,524.0,524.77,33125.0,503.1693,503.3893,501.1513,501.8878,33125.0
2021-11-18 09:50:00,524.86,525.44,523.14,524.37,28470.0,501.9738,502.5286,500.3288,501.5052,28470.0
2021-11-18 10:00:00,524.33,525.75,523.84,525.56,22988.0,501.467,502.825,500.9983,502.6433,22988.0
2021-11-18 10:10:00,525.48,525.7,524.02,524.02,19700.0,502.5668,502.7772,501.1705,501.1705,19700.0
2021-11-18 10:20:00,524.2,524.53,522.91,523.0,25869.0,501.3426,501.6582,500.1089,500.1949,25869.0
2021-11-18 10:30:00,523.17,523.79,522.67,523.07,20299.0,500.3575,500.9505,499.8793,500.2619,20299.0
2021-11-18 10:40:00,523.01,524.0,522.49,523.17,34881.0,500.2045,501.1513,499.7072,500.3575,34881.0
2021-11-18 10:50:00,523.25,523.46,522.76,523.05,17336.0,500.434,500.6349,499.9654,500.2428,17336.0
2021-11-18 11:00:00,523.05,524.0,522.63,523.65,28339.0,500.2428,501.1513,499.8411,500.8166,28339.0
2021-11-18 11:10:00,523.6,525.47,523.38,525.31,32104.0,500.7688,502.5572,500.5584,502.4042,32104.0
2021-11-18 11:20:00,525.48,525.73,524.56,525.13,7429.0,502.5668,502.8059,501.6869,502.2321,7429.0
2021-11-18 11:30:00,525.37,526.61,525.13,526.28,8882.0,502.4616,503.6475,502.2321,503.3319,8882.0
2021-11-18 11:40:00,526.53,527.12,526.01,526.72,10962.0,503.571,504.1353,503.0737,503.7527,10962.0
2021-11-18 11:50:00,526.64,527.15,526.3,526.59,10139.0,503.6762,504.164,503.3511,503.6284,10139.0
2021-11-18 12:00:00,526.82,527.6,526.7,527.11,9347.0,503.8484,504.5944,503.7336,504.1257,9347.0
2021-11-18 12:10:00,526.93,527.69,526.54,526.98,10203.0,503.9536,504.6804,503.5806,504.0014,10203.0
2021-11-18 12:20:00,526.99,528.15,526.99,527.73,10345.0,504.011,505.1204,504.011,504.7187,10345.0
2021-11-18 12:30:00,527.84,528.2,527.3,527.47,10497.0,504.8239,505.1682,504.3074,504.47,10497.0
2021-11-18 12:40:00,527.53,528.17,527.17,527.22,8633.0,504.5274,505.1395,504.1831,504.2309,8633.0
2021-11-18 12:50:00,527.48,528.15,527.37,528.14,13250.0,504.4796,505.1204,504.3744,505.1108,13250.0
2021-11-18 13:00:00,528.19,528.39,527.74,528.17,11560.0,505.1586,505.3499,504.7283,505.1395,11560.0
2021-11-18 13:10:00,528.2,528.58,528.11,528.53,7086.0,505.1682,505.5316,505.0821,505.4838,7086.0
2021-11-18 13:20:00,528.57,529.53,528.45,529.33,10240.0,505.5221,506.4402,505.4073,506.2489,10240.0
2021-11-18 13:30:00,529.28,529.63,529.0,529.48,7695.0,506.2011,506.5359,505.9333,506.3924,7695.0
2021-11-18 13:40:00,529.37,529.74,529.37,529.7,6477.0,506.2872,506.6411,506.2872,506.6028,6477.0
2021-11-18 13:50:00,529.73,530.14,528.81,530.09,13359.0,506.6315,507.0236,505.7516,506.9758,13359.0
2021-11-18 14:00:00,529.94,530.27,529.26,530.09,13391.0,506.8323,507.1479,506.182,506.9758,13391.0
2021-11-18 14:10:00,530.17,530.24,529.11,529.35,8091.0,507.0523,507.1193,506.0385,506.2681,8091.0
2021-11-18 14:20:00,529.49,529.57,529.1,529.41,7194.0,506.402,506.4785,506.029,506.3254,7194.0
2021-11-18 14:30:00,529.42,529.63,529.01,529.17,15741.0,506.335,506.5359,505.9429,506.0959,15741.0
2021-11-18 14:40:00,529.08,529.2,528.66,529.14,7274.0,506.0098,506.1246,505.6081,506.0672,7274.0
2021-11-18 14:50:00,529.1,529.51,528.68,529.12,10763.0,506.029,506.4211,505.6273,506.0481,10763.0
2021-11-18 15:00:00,528.95,529.79,528.86,529.79,7279.0,505.8855,506.6889,505.7994,506.6889,7279.0
2021-11-18 15:10:00,529.91,529.95,529.0,529.28,17091.0,506.8036,506.8419,505.9333,506.2011,17091.0
2021-11-18 15:20:00,529.26,529.65,529.08,529.48,10810.0,506.182,506.555,506.0098,506.3924,10810.0
2021-11-18 15:30:00,529.41,530.14,529.22,529.77,18144.0,506.3254,507.0236,506.1437,506.6697,18144.0
2021-11-18 15:40:00,529.79,530.8,529.78,530.17,26490.0,506.6889,507.6548,506.6793,507.0523,26490.0
2021-11-18 15:50:00,530.02,530.6,529.03,529.48,98585.0,506.9088,507.4636,505.962,506.3924,98585.0
2021-11-19 09:30:00,534.08,534.08,528.01,530.76,158268.0,510.7918,510.7918,504.9865,507.6166,158268.0
2021-11-19 09:40:00,530.75,533.33,529.22,533.03,17285.0,507.607,510.0745,506.1437,509.7876,17285.0
2021-11-19 09:50:00,532.91,533.39,532.36,533.01,25191.0,509.6728,510.1319,509.1468,509.7685,25191.0
2021-11-19 10:00:00,533.16,534.45,533.03,534.17,28811.0,509.9119,511.1457,509.7876,510.8779,28811.0
2021-11-19 10:10:00,534.16,534.33,532.64,532.87,42495.0,510.8683,511.0309,509.4146,509.6346,42495.0
2021-11-19 10:20:00,532.83,534.31,532.72,533.92,28284.0,509.5963,511.0118,509.4911,510.6388,28284.0
2021-11-19 10:30:00,533.99,534.88,533.52,534.71,35340.0,510.7057,511.5569,510.2562,511.3943,35340.0
2021-11-19 10:40:00,534.74,535.19,533.51,534.89,25299.0,511.423,511.8534,510.2467,511.5665,25299.0
2021-11-19 10:50:00,534.86,534.87,533.01,533.06,13075.0,511.5378,511.5474,509.7685,509.8163,13075.0
2021-11-19 11:00:00,533.25,534.36,533.16,534.21,15148.0,509.998,511.0596,509.9119,510.9161,15148.0
2021-11-19 11:10:00,534.28,535.04,534.14,534.89,14924.0,510.9831,511.71,510.8492,511.5665,14924.0
2021-11-19 11:20:00,534.97,535.09,534.38,534.62,13601.0,511.643,511.7578,511.0787,511.3083,13601.0
2021-11-19 11:30:00,534.73,534.99,534.18,534.94,13052.0,511.4135,511.6621,510.8875,511.6143,13052.0
2021-11-19 11:40:00,534.98,534.98,534.1,534.52,10623.0,511.6526,511.6526,510.8109,511.2126,10623.0
2021-11-19 11:50:00,534.31,534.73,534.1,534.73,12559.0,511.0118,511.4135,510.8109,511.4135,12559.0
2021-11-19 12:00:00,534.52,535.2,534.41,534.91,9748.0,511.2126,511.863,511.1074,511.5856,9748.0
2021-11-19 12:10:00,534.85,535.28,534.84,534.93,10484.0,511.5282,511.9395,511.5187,511.6047,10484.0
2021-11-19 12:20:00,534.82,535.04,534.46,534.46,9812.0,511.4995,511.71,511.1552,511.1552,9812.0
2021-11-19 12:30:00,534.4,535.02,534.25,534.54,10659.0,511.0979,511.6908,510.9544,511.2318,10659.0
2021-11-19 12:40:00,534.54,534.64,534.15,534.41,9326.0,511.2318,511.3274,510.8588,511.1074,9326.0
2021-11-19 12:50:00,534.42,534.83,534.41,534.58,10930.0,511.117,511.5091,511.1074,511.27,10930.0
2021-11-19 13:00:00,534.34,534.38,533.94,534.32,12076.0,511.0405,511.0787,510.6579,511.0213,12076.0
2021-11-19 13:10:00,534.38,534.83,534.17,534.24,8578.0,511.0787,511.5091,510.8779,510.9448,8578.0
2021-11-19 13:20:00,534.2,534.37,533.51,533.68,8316.0,510.9066,511.0692,510.2467,510.4093,8316.0
2021-11-19 13:30:00,533.47,533.58,531.8,531.8,16504.0,510.2084,510.3136,508.6112,508.6112,16504.0
2021-11-19 13:40:00,531.88,532.72,531.67,532.56,4792.0,508.6877,509.4911,508.4869,509.3381,4792.0
2021-11-19 13:50:00,532.57,533.09,532.4,532.61,8034.0,509.3477,509.845,509.1851,509.3859,8034.0
2021-11-19 14:00:00,532.6,533.01,532.48,532.97,5710.0,509.3763,509.7685,509.2616,509.7302,5710.0
2021-11-19 14:10:00,532.99,533.32,532.89,533.13,5828.0,509.7493,510.065,509.6537,509.8832,5828.0
2021-11-19 14:20:00,533.35,533.84,533.25,533.28,8753.0,510.0936,510.5623,509.998,510.0267,8753.0
2021-11-19 14:30:00,533.25,533.36,532.97,533.1,6128.0,509.998,510.1032,509.7302,509.8545,6128.0
2021-11-19 14:40:00,533.29,533.95,533.14,533.9,7832.0,510.0363,510.6675,509.8928,510.6197,7832.0
2021-11-19 14:50:00,533.9,534.52,533.62,534.19,11778.0,510.6197,511.2126,510.3519,510.897,11778.0
2021-11-19 15:00:00,534.06,534.4,533.95,534.31,7252.0,510.7727,511.0979,510.6675,511.0118,7252.0
2021-11-19 15:10:00,534.15,534.24,533.33,533.76,13269.0,510.8588,510.9448,510.0745,510.4858,13269.0
2021-11-19 15:20:00,533.85,534.09,533.66,533.97,20226.0,510.5718,510.8014,510.3901,510.6866,20226.0
2021-11-19 15:30:00,534.05,534.23,533.58,533.7,20151.0,510.7631,510.9353,510.3136,510.4284,20151.0
2021-11-19 15:40:00,533.7,534.19,533.23,534.18,28562.0,510.4284,510.897,509.9789,510.8875,28562.0
2021-11-19 15:50:00,534.02,534.09,532.89,533.83,80963.0,510.7344,510.8014,509.6537,510.5527,80963.0
2021-11-22 09:30:00,533.98,536.99,532.32,536.23,51807.0,510.6962,513.5749,509.1086,512.8481,51807.0
2021-11-22 09:40:00,536.73,537.36,535.0,536.8,17162.0,513.3263,513.9288,511.6717,513.3932,17162.0
2021-11-22 09:50:00,536.71,538.27,536.59,537.29,24708.0,513.3071,514.7991,513.1924,513.8618,24708.0
2021-11-22 10:00:00,537.26,539.49,537.01,539.35,20048.0,513.8332,515.9659,513.5941,515.832,20048.0
2021-11-22 10:10:00,539.39,540.54,538.74,539.65,23953.0,515.8703,516.9701,515.2486,516.1189,23953.0
2021-11-22 10:20:00,539.63,540.36,539.0,540.24,12331.0,516.0998,516.798,515.4973,516.6832,12331.0
2021-11-22 10:30:00,539.96,540.75,539.37,540.51,14380.0,516.4154,517.171,515.8511,516.9414,14380.0
2021-11-22 10:40:00,540.61,541.68,540.45,540.98,21720.0,517.0371,518.0604,516.8841,517.3909,21720.0
2021-11-22 10:50:00,540.88,542.03,540.47,541.96,19802.0,517.2953,518.3952,516.9032,518.3282,19802.0
2021-11-22 11:00:00,541.58,542.02,541.01,541.43,18297.0,517.9648,518.3856,517.4196,517.8213,18297.0
2021-11-22 11:10:00,541.59,541.59,540.26,540.44,13730.0,517.9743,517.9743,516.7023,516.8745,13730.0
2021-11-22 11:20:00,540.51,541.1,539.78,541.1,14164.0,516.9414,517.5057,516.2433,517.5057,14164.0
2021-11-22 11:30:00,541.22,542.54,541.03,542.07,18069.0,517.6205,518.8829,517.4388,518.4334,18069.0
2021-11-22 11:40:00,542.14,544.0,542.14,542.94,27352.0,518.5004,520.2793,518.5004,519.2655,27352.0
2021-11-22 11:50:00,542.8,543.9,540.37,540.5,34088.0,519.1316,520.1836,516.8075,516.9319,34088.0
2021-11-22 12:00:00,540.44,542.03,539.86,541.63,40260.0,516.8745,518.3952,516.3198,518.0126,40260.0
2021-11-22 12:10:00,541.63,542.56,541.31,541.89,17900.0,518.0126,518.902,517.7066,518.2613,17900.0
2021-11-22 12:20:00,542.03,542.94,542.03,542.26,12580.0,518.3952,519.2655,518.3952,518.6151,12580.0
2021-11-22 12:30:00,542.48,543.0,541.77,542.48,15012.0,518.8255,519.3229,518.1465,518.8255,15012.0
2021-11-22 12:40:00,542.79,543.16,542.4,542.83,13266.0,519.122,519.4759,518.749,519.1603,13266.0
2021-11-22 12:50:00,542.9,543.17,541.37,541.38,10611.0,519.2272,519.4854,517.7639,517.7735,10611.0
2021-11-22 13:00:00,541.34,541.48,540.48,541.32,10989.0,517.7352,517.8691,516.9127,517.7161,10989.0
2021-11-22 13:10:00,541.47,542.36,541.04,542.17,19875.0,517.8596,518.7108,517.4483,518.5291,19875.0
2021-11-22 13:20:00,542.07,542.83,541.88,542.37,14134.0,518.4334,519.1603,518.2517,518.7203,14134.0
2021-11-22 13:30:00,542.29,543.36,542.13,543.13,15753.0,518.6438,519.6672,518.4908,519.4472,15753.0
2021-11-22 13:40:00,542.99,545.42,542.78,545.27,33069.0,519.3133,521.6373,519.1125,521.4939,33069.0
2021-11-22 13:50:00,545.15,545.26,543.73,544.34,16638.0,521.3791,521.4843,520.021,520.6044,16638.0
2021-11-22 14:00:00,544.33,544.33,542.77,543.41,18124.0,520.5949,520.5949,519.1029,519.715,18124.0
2021-11-22 14:10:00,543.03,543.18,542.23,542.26,9926.0,519.3516,519.495,518.5864,518.6151,9926.0
2021-11-22 14:20:00,542.31,542.31,541.59,541.78,13629.0,518.6629,518.6629,517.9743,518.1561,13629.0
2021-11-22 14:30:00,541.99,542.52,541.71,542.35,9481.0,518.3569,518.8638,518.0891,518.7012,9481.0
2021-11-22 14:40:00,542.2,542.77,542.1,542.49,6555.0,518.5577,519.1029,518.4621,518.8351,6555.0
2021-11-22 14:50:00,542.42,542.79,542.19,542.52,6565.0,518.7682,519.122,518.5482,518.8638,6565.0
2021-11-22 15:00:00,542.6,543.23,542.51,542.8,13629.0,518.9403,519.5428,518.8542,519.1316,13629.0
2021-11-22 15:10:00,542.84,543.9,542.79,543.58,20575.0,519.1698,520.1836,519.122,519.8776,20575.0
2021-11-22 15:20:00,543.62,543.8,542.84,542.95,17331.0,519.9158,520.088,519.1698,519.275,17331.0
2021-11-22 15:30:00,542.95,543.52,542.7,543.37,24903.0,519.275,519.8202,519.0359,519.6767,24903.0
2021-11-22 15:40:00,543.39,543.39,542.17,542.17,33559.0,519.6959,519.6959,518.5291,518.5291,33559.0
2021-11-22 15:50:00,542.18,542.24,539.52,539.69,117658.0,518.5386,518.596,515.9946,516.1572,117658.0
2021-11-23 09:30:00,538.46,539.36,533.77,536.6,96552.0,514.9808,515.8416,510.4953,513.2019,96552.0
2021-11-23 09:40:00,536.59,542.66,535.52,541.6,30781.0,513.1924,518.9977,512.169,517.9839,30781.0
2021-11-23 09:50:00,542.11,543.55,541.05,542.82,33259.0,518.4717,519.8489,517.4579,519.1507,33259.0
2021-11-23 10:00:00,542.77,543.42,540.52,541.01,25128.0,519.1029,519.7245,516.951,517.4196,25128.0
2021-11-23 10:10:00,540.88,541.6,540.25,540.62,13725.0,517.2953,517.9839,516.6928,517.0466,13725.0
2021-11-23 10:20:00,540.42,540.5,537.42,538.09,26348.0,516.8554,516.9319,513.9862,514.627,26348.0
2021-11-23 10:30:00,538.2,539.72,537.16,539.72,42350.0,514.7322,516.1859,513.7375,516.1859,42350.0
2021-11-23 10:40:00,539.72,541.84,539.62,540.57,21169.0,516.1859,518.2134,516.0902,516.9988,21169.0
2021-11-23 10:50:00,540.41,542.08,540.41,542.0,20746.0,516.8458,518.443,516.8458,518.3665,20746.0
2021-11-23 11:00:00,542.21,542.36,539.57,541.96,47648.0,518.5673,518.7108,516.0424,518.3282,47648.0
2021-11-23 11:10:00,541.82,543.74,541.28,543.35,30824.0,518.1943,520.0306,517.6779,519.6576,30824.0
2021-11-23 11:20:00,543.36,544.99,543.24,544.39,44899.0,519.6672,521.2261,519.5524,520.6523,44899.0
2021-11-23 11:30:00,544.4,545.13,543.27,543.96,27513.0,520.6618,521.36,519.5811,520.241,27513.0
2021-11-23 11:40:00,543.68,545.35,543.59,544.51,42061.0,519.9732,521.5704,519.8871,520.767,42061.0
2021-11-23 11:50:00,544.53,545.03,543.81,544.78,10911.0,520.7861,521.2643,520.0975,521.0252,10911.0
2021-11-23 12:00:00,544.62,544.93,544.11,544.3,20905.0,520.8722,521.1687,520.3845,520.5662,20905.0
2021-11-23 12:10:00,544.29,544.46,543.59,543.89,14172.0,520.5566,520.7192,519.8871,520.1741,14172.0
2021-11-23 12:20:00,543.78,544.35,543.36,543.47,12779.0,520.0689,520.614,519.6672,519.7724,12779.0
2021-11-23 12:30:00,543.64,543.66,542.51,543.07,7849.0,519.935,519.9541,518.8542,519.3898,7849.0
2021-11-23 12:40:00,543.02,543.57,542.6,542.88,9718.0,519.342,519.868,518.9403,519.2081,9718.0
2021-11-23 12:50:00,542.75,543.23,542.0,542.19,9946.0,519.0838,519.5428,518.3665,518.5482,9946.0
2021-11-23 13:00:00,542.14,543.29,542.14,542.84,10969.0,518.5004,519.6002,518.5004,519.1698,10969.0
2021-11-23 13:10:00,542.68,543.5,542.68,543.41,10099.0,519.0168,519.8011,519.0168,519.715,10099.0
2021-11-23 13:20:00,543.23,544.1,543.07,543.64,24334.0,519.5428,520.3749,519.3898,519.935,24334.0
2021-11-23 13:30:00,543.52,543.64,542.68,542.69,7252.0,519.8202,519.935,519.0168,519.0264,7252.0
2021-11-23 13:40:00,542.8,543.35,541.95,543.06,14061.0,519.1316,519.6576,518.3186,519.3802,14061.0
2021-11-23 13:50:00,543.24,544.0,542.92,542.98,8580.0,519.5524,520.2793,519.2463,519.3037,8580.0
2021-11-23 14:00:00,542.96,543.57,542.78,543.26,11716.0,519.2846,519.868,519.1125,519.5715,11716.0
2021-11-23 14:10:00,543.37,543.44,542.27,542.38,22880.0,519.6767,519.7437,518.6247,518.7299,22880.0
2021-11-23 14:20:00,542.4,542.73,541.56,542.3,11856.0,518.749,519.0646,517.9457,518.6534,11856.0
2021-11-23 14:30:00,542.26,542.74,542.0,542.47,11038.0,518.6151,519.0742,518.3665,518.816,11038.0
2021-11-23 14:40:00,542.59,543.71,542.57,543.54,15042.0,518.9307,520.0019,518.9116,519.8393,15042.0
2021-11-23 14:50:00,543.54,544.4,543.03,544.1,9712.0,519.8393,520.6618,519.3516,520.3749,9712.0
2021-11-23 15:00:00,544.1,544.53,543.8,544.26,20279.0,520.3749,520.7861,520.088,520.5279,20279.0
2021-11-23 15:10:00,544.1,544.58,543.87,544.56,19791.0,520.3749,520.834,520.1549,520.8148,19791.0
2021-11-23 15:20:00,544.46,544.68,544.14,544.26,12486.0,520.7192,520.9296,520.4132,520.5279,12486.0
2021-11-23 15:30:00,544.33,545.23,544.29,545.1,27580.0,520.5949,521.4556,520.5566,521.3313,27580.0
2021-11-23 15:40:00,545.1,545.56,544.41,544.69,25306.0,521.3313,521.7712,520.6714,520.9392,25306.0
2021-11-23 15:50:00,544.77,545.82,544.77,545.25,76741.0,521.0157,522.0199,521.0157,521.4748,76741.0
2021-11-24 09:30:00,545.49,550.84,545.29,546.16,99210.0,521.7043,526.821,521.513,522.3451,99210.0
2021-11-24 09:40:00,545.93,547.56,545.25,546.74,33214.0,522.1251,523.684,521.4748,522.8998,33214.0
2021-11-24 09:50:00,547.19,549.13,547.19,548.07,27426.0,523.3302,525.1856,523.3302,524.1718,27426.0
2021-11-24 10:00:00,547.92,549.1,547.36,547.68,26954.0,524.0283,525.1569,523.4927,523.7988,26954.0
2021-11-24 10:10:00,547.81,547.96,546.33,546.71,21666.0,523.9231,524.0666,522.5077,522.8711,21666.0
2021-11-24 10:20:00,546.72,547.9,546.58,547.58,16199.0,522.8807,524.0092,522.7468,523.7032,16199.0
2021-11-24 10:30:00,547.73,547.73,545.11,545.91,21445.0,523.8466,523.8466,521.3409,522.106,21445.0
2021-11-24 10:40:00,545.94,546.12,543.45,543.54,25256.0,522.1347,522.3068,519.7532,519.8393,25256.0
2021-11-24 10:50:00,543.58,545.2,543.32,543.71,23751.0,519.8776,521.4269,519.6289,520.0019,23751.0
2021-11-24 11:00:00,543.97,545.06,543.96,544.49,14391.0,520.2506,521.293,520.241,520.7479,14391.0
2021-11-24 11:10:00,544.62,546.39,544.57,545.63,15611.0,520.8722,522.565,520.8244,521.8382,15611.0
2021-11-24 11:20:00,545.31,546.38,545.31,546.2,12176.0,521.5321,522.5555,521.5321,522.3833,12176.0
2021-11-24 11:30:00,546.5,547.17,546.35,546.56,10052.0,522.6702,523.311,522.5268,522.7276,10052.0
2021-11-24 11:40:00,546.54,547.14,546.2,546.86,9481.0,522.7085,523.2823,522.3833,523.0145,9481.0
2021-11-24 11:50:00,547.0,547.0,545.58,546.62,11971.0,523.1484,523.1484,521.7904,522.785,11971.0
2021-11-24 12:00:00,546.58,547.55,546.25,546.49,25245.0,522.7468,523.6745,522.4311,522.6607,25245.0
2021-11-24 12:10:00,546.41,547.13,546.34,546.43,10630.0,522.5842,523.2728,522.5172,522.6033,10630.0
2021-11-24 12:20:00,546.43,546.63,545.81,546.04,8936.0,522.6033,522.7946,522.0103,522.2303,8936.0
2021-11-24 12:30:00,546.09,547.18,545.94,547.18,12377.0,522.2781,523.3206,522.1347,523.3206,12377.0
2021-11-24 12:40:00,547.13,547.24,546.57,547.16,9413.0,523.2728,523.378,522.7372,523.3015,9413.0
2021-11-24 12:50:00,547.15,547.35,546.67,547.15,12670.0,523.2919,523.4832,522.8328,523.2919,12670.0
2021-11-24 13:00:00,547.26,547.4,546.52,547.34,10761.0,523.3971,523.531,522.6894,523.4736,10761.0
2021-11-24 13:10:00,547.07,547.21,546.52,546.69,10835.0,523.2154,523.3493,522.6894,522.852,10835.0
2021-11-24 13:20:00,546.7,547.0,546.46,546.58,5626.0,522.8615,523.1484,522.632,522.7468,5626.0
2021-11-24 13:30:00,546.53,546.62,546.08,546.57,6238.0,522.6989,522.785,522.2686,522.7372,6238.0
2021-11-24 13:40:00,546.54,546.66,546.02,546.59,8030.0,522.7085,522.8233,522.2112,522.7563,8030.0
2021-11-24 13:50:00,546.51,547.04,546.41,547.04,6523.0,522.6798,523.1867,522.5842,523.1867,6523.0
2021-11-24 14:00:00,547.67,547.92,546.25,546.25,11803.0,523.7892,524.0283,522.4311,522.4311,11803.0
2021-11-24 14:10:00,546.19,546.65,545.61,546.65,7783.0,522.3738,522.8137,521.8191,522.8137,7783.0
2021-11-24 14:20:00,546.85,546.85,546.02,546.18,9233.0,523.005,523.005,522.2112,522.3642,9233.0
2021-11-24 14:30:00,546.39,546.74,546.34,546.52,6084.0,522.565,522.8998,522.5172,522.6894,6084.0
2021-11-24 14:40:00,546.58,547.5,546.33,547.42,8456.0,522.7468,523.6266,522.5077,523.5501,8456.0
2021-11-24 14:50:00,547.3,548.57,547.29,548.37,15128.0,523.4354,524.65,523.4258,524.4587,15128.0
2021-11-24 15:00:00,548.46,548.75,548.0,548.75,10899.0,524.5448,524.8221,524.1048,524.8221,10899.0
2021-11-24 15:10:00,548.86,549.15,548.41,549.1,12379.0,524.9273,525.2047,524.497,525.1569,12379.0
2021-11-24 15:20:00,549.19,549.58,549.0,549.47,17303.0,525.243,525.6159,525.0612,525.5107,17303.0
2021-11-24 15:30:00,549.5,549.62,548.96,549.48,23477.0,525.5394,525.6542,525.023,525.5203,23477.0
2021-11-24 15:40:00,549.38,549.68,548.93,549.64,20751.0,525.4247,525.7116,524.9943,525.6733,20751.0
2021-11-24 15:50:00,549.64,550.41,549.44,549.85,75720.0,525.6733,526.4098,525.482,525.8742,75720.0
2021-11-26 09:30:00,549.56,554.55,549.55,551.44,101810.0,525.5968,530.3692,525.5873,527.3948,101810.0
2021-11-26 09:40:00,551.65,553.81,551.27,552.32,50902.0,527.5957,529.6615,527.2323,528.2365,50902.0
2021-11-26 09:50:00,552.33,553.59,552.05,553.11,42522.0,528.246,529.4511,527.9782,528.992,42522.0
2021-11-26 10:00:00,553.09,553.17,550.34,550.57,19265.0,528.9729,529.0494,526.3428,526.5628,19265.0
2021-11-26 10:10:00,550.3,550.62,548.67,550.19,33812.0,526.3046,526.6106,524.7456,526.1993,33812.0
2021-11-26 10:20:00,550.19,551.22,550.0,550.84,16273.0,526.1993,527.1844,526.0176,526.821,16273.0
2021-11-26 10:30:00,550.86,551.22,550.27,550.82,16811.0,526.8401,527.1844,526.2759,526.8019,16811.0
2021-11-26 10:40:00,550.91,551.05,550.01,551.05,15827.0,526.888,527.0218,526.0272,527.0218,15827.0
2021-11-26 10:50:00,551.04,552.09,550.2,550.74,14146.0,527.0123,528.0165,526.2089,526.7254,14146.0
2021-11-26 11:00:00,550.61,550.94,549.82,550.11,13610.0,526.601,526.9166,525.8455,526.1228,13610.0
2021-11-26 11:10:00,550.0,550.0,546.64,546.64,25784.0,526.0176,526.0176,522.8041,522.8041,25784.0
2021-11-26 11:20:00,546.65,548.66,546.65,548.49,36487.0,522.8137,524.7361,522.8137,524.5735,36487.0
2021-11-26 11:30:00,548.64,550.0,548.25,550.0,23039.0,524.7169,526.0176,524.3439,526.0176,23039.0
2021-11-26 11:40:00,549.97,551.34,549.68,550.46,28390.0,525.9889,527.2992,525.7116,526.4576,28390.0
2021-11-26 11:50:00,550.71,550.8,548.81,549.9,31587.0,526.6967,526.7827,524.8795,525.922,31587.0
2021-11-26 12:00:00,549.66,550.43,549.23,550.18,19600.0,525.6925,526.4289,525.2812,526.1898,19600.0
2021-11-26 12:10:00,550.39,550.39,549.09,549.75,24415.0,526.3906,526.3906,525.1473,525.7785,24415.0
2021-11-26 12:20:00,549.5,551.67,549.5,551.31,18711.0,525.5394,527.6148,525.5394,527.2705,18711.0
2021-11-26 12:30:00,551.32,551.73,549.79,550.05,16239.0,527.2801,527.6722,525.8168,526.0655,16239.0
2021-11-26 12:40:00,550.18,550.18,548.45,548.51,28013.0,526.1898,526.1898,524.5352,524.5926,28013.0
2021-11-26 12:50:00,548.39,548.51,544.31,546.23,151388.0,524.4778,524.5926,520.5757,522.412,151388.0
2021-11-29 09:30:00,546.59,548.99,542.41,548.98,118839.0,522.7563,525.0517,518.7586,525.0421,118839.0
2021-11-29 09:40:00,549.14,550.33,547.47,550.11,45015.0,525.1951,526.3332,523.598,526.1228,45015.0
2021-11-29 09:50:00,549.82,550.64,548.9,550.49,30116.0,525.8455,526.6297,524.9656,526.4863,30116.0
2021-11-29 10:00:00,550.27,551.29,550.17,551.03,23880.0,526.2759,527.2514,526.1802,527.0027,23880.0
2021-11-29 10:10:00,551.24,553.46,551.14,552.27,43052.0,527.2036,529.3268,527.1079,528.1886,43052.0
2021-11-29 10:20:00,552.48,553.3,550.42,550.42,22057.0,528.3895,529.1737,526.4193,526.4193,22057.0
2021-11-29 10:30:00,550.39,551.42,550.17,550.79,23958.0,526.3906,527.3757,526.1802,526.7732,23958.0
2021-11-29 10:40:00,551.01,552.74,550.58,552.61,16987.0,526.9836,528.6382,526.5723,528.5138,16987.0
2021-11-29 10:50:00,553.12,553.47,551.88,552.02,26031.0,529.0016,529.3363,527.8157,527.9496,26031.0
2021-11-29 11:00:00,552.0,553.85,551.87,553.32,25673.0,527.9304,529.6998,527.8061,529.1929,25673.0
2021-11-29 11:10:00,553.73,555.62,553.62,555.47,28426.0,529.585,531.3926,529.4798,531.2491,28426.0
2021-11-29 11:20:00,555.26,556.73,555.17,555.69,27761.0,531.0483,532.4542,530.9622,531.4595,27761.0
2021-11-29 11:30:00,555.69,558.29,555.51,558.0,38719.0,531.4595,533.9462,531.2874,533.6688,38719.0
2021-11-29 11:40:00,558.0,559.0,557.18,557.44,23444.0,533.6688,534.6252,532.8846,533.1332,23444.0
2021-11-29 11:50:00,557.54,558.33,557.4,558.0,19269.0,533.2289,533.9844,533.095,533.6688,19269.0
2021-11-29 12:00:00,558.01,558.6,557.91,558.13,22673.0,533.6784,534.2426,533.5827,533.7931,22673.0
2021-11-29 12:10:00,558.03,559.0,557.76,558.75,20011.0,533.6975,534.6252,533.4393,534.3861,20011.0
2021-11-29 12:20:00,558.64,559.17,558.41,558.7,29405.0,534.2809,534.7878,534.0609,534.3383,29405.0
2021-11-29 12:30:00,558.89,560.38,558.89,559.88,29284.0,534.52,535.945,534.52,535.4668,29284.0
2021-11-29 12:40:00,560.05,560.78,559.78,560.6,26428.0,535.6294,536.3276,535.3712,536.1554,26428.0
2021-11-29 12:50:00,560.65,560.65,559.94,559.95,19433.0,536.2032,536.2032,535.5242,535.5338,19433.0
2021-11-29 13:00:00,559.91,560.1,558.98,559.42,34172.0,535.4955,535.6772,534.6061,535.0269,34172.0
2021-11-29 13:10:00,559.41,559.82,559.25,559.67,13542.0,535.0173,535.4094,534.8643,535.266,13542.0
2021-11-29 13:20:00,559.59,559.92,559.32,559.77,14320.0,535.1895,535.5051,534.9312,535.3616,14320.0
2021-11-29 13:30:00,559.8,559.91,559.36,559.61,15028.0,535.3903,535.4955,534.9695,535.2086,15028.0
2021-11-29 13:40:00,559.5,560.33,559.48,560.17,18706.0,535.1034,535.8972,535.0843,535.7442,18706.0
2021-11-29 13:50:00,560.09,560.49,559.32,559.32,17701.0,535.6677,536.0502,534.9312,534.9312,17701.0
2021-11-29 14:00:00,559.37,559.75,558.93,559.16,25822.0,534.9791,535.3425,534.5582,534.7782,25822.0
2021-11-29 14:10:00,559.24,559.37,558.38,558.88,17771.0,534.8547,534.9791,534.0322,534.5104,17771.0
2021-11-29 14:20:00,558.71,559.07,558.25,558.39,17350.0,534.3478,534.6921,533.9079,534.0418,17350.0
2021-11-29 14:30:00,558.33,558.56,557.74,557.74,16126.0,533.9844,534.2044,533.4201,533.4201,16126.0
2021-11-29 14:40:00,557.9,558.13,557.43,557.73,13133.0,533.5732,533.7931,533.1237,533.4106,13133.0
2021-11-29 14:50:00,557.55,557.83,556.77,557.01,10979.0,533.2384,533.5062,532.4924,532.722,10979.0
2021-11-29 15:00:00,557.12,557.81,556.05,556.05,17812.0,532.8272,533.4871,531.8038,531.8038,17812.0
2021-11-29 15:10:00,556.0,556.58,555.7,556.18,22928.0,531.756,532.3107,531.4691,531.9282,22928.0
2021-11-29 15:20:00,556.05,556.79,556.05,556.56,17749.0,531.8038,532.5116,531.8038,532.2916,17749.0
2021-11-29 15:30:00,556.44,556.44,555.2,555.94,20083.0,532.1768,532.1768,530.9909,531.6986,20083.0
2021-11-29 15:40:00,556.02,556.45,555.28,556.3,28442.0,531.7751,532.1864,531.0674,532.0429,28442.0
2021-11-29 15:50:00,556.2,556.33,554.4,554.87,108146.0,531.9473,532.0716,530.2258,530.6753,108146.0
2021-11-30 09:30:00,552.42,554.84,549.32,551.89,99208.0,528.3321,530.6466,525.3673,527.8252,99208.0
2021-11-30 09:40:00,551.96,555.0,551.11,553.37,41135.0,527.8922,530.7996,527.0792,529.2407,41135.0
2021-11-30 09:50:00,553.14,554.98,551.87,554.38,32322.0,529.0207,530.7805,527.8061,530.2066,32322.0
2021-11-30 10:00:00,554.98,556.72,554.37,556.72,33526.0,530.7805,532.4446,530.1971,532.4446,33526.0
2021-11-30 10:10:00,556.64,556.73,555.03,556.04,20065.0,532.3681,532.4542,530.8283,531.7943,20065.0
2021-11-30 10:20:00,556.16,556.87,555.18,556.28,26503.0,531.909,532.5881,530.9718,532.0238,26503.0
2021-11-30 10:30:00,556.38,557.17,554.0,555.34,33169.0,532.1194,532.875,529.8432,531.1248,33169.0
2021-11-30 10:40:00,555.12,556.3,553.66,553.76,27384.0,530.9144,532.0429,529.518,529.6137,27384.0
2021-11-30 10:50:00,553.71,554.08,550.3,550.41,29419.0,529.5659,529.9197,526.3046,526.4098,29419.0
2021-11-30 11:00:00,550.25,550.8,546.64,547.06,61332.0,526.2567,526.7827,522.8041,523.2058,61332.0
2021-11-30 11:10:00,547.24,548.43,546.53,546.53,26060.0,523.378,524.5161,522.6989,522.6989,26060.0
2021-11-30 11:20:00,546.74,548.84,546.65,548.53,29809.0,522.8998,524.9082,522.8137,524.6117,29809.0
2021-11-30 11:30:00,548.5,548.98,547.38,548.28,23982.0,524.583,525.0421,523.5119,524.3726,23982.0
2021-11-30 11:40:00,548.15,548.29,545.22,546.29,36657.0,524.2483,524.3822,521.4461,522.4694,36657.0
2021-11-30 11:50:00,546.04,546.04,544.66,545.74,29270.0,522.2303,522.2303,520.9105,521.9434,29270.0
2021-11-30 12:00:00,545.99,546.31,545.62,546.13,22320.0,522.1825,522.4885,521.8286,522.3164,22320.0
2021-11-30 12:10:00,545.92,548.66,545.65,548.56,26172.0,522.1155,524.7361,521.8573,524.6404,26172.0
2021-11-30 12:20:00,548.61,549.23,547.74,549.18,42340.0,524.6882,525.2812,523.8562,525.2334,42340.0
2021-11-30 12:30:00,549.18,549.19,548.08,548.22,14593.0,525.2334,525.243,524.1814,524.3152,14593.0
2021-11-30 12:40:00,548.37,548.84,547.72,547.88,12627.0,524.4587,524.9082,523.837,523.9901,12627.0
2021-11-30 12:50:00,547.72,547.92,546.13,546.13,11814.0,523.837,524.0283,522.3164,522.3164,11814.0
2021-11-30 13:00:00,546.48,546.8,545.76,546.42,18707.0,522.6511,522.9572,521.9625,522.5937,18707.0
2021-11-30 13:10:00,546.25,546.58,545.9,546.48,5534.0,522.4311,522.7468,522.0964,522.6511,5534.0
2021-11-30 13:20:00,546.26,547.07,545.71,546.98,13632.0,522.4407,523.2154,521.9147,523.1293,13632.0
2021-11-30 13:30:00,547.12,549.12,547.11,548.82,14965.0,523.2632,525.176,523.2536,524.8891,14965.0
2021-11-30 13:40:00,548.8,549.05,548.36,548.63,8219.0,524.87,525.1091,524.4491,524.7074,8219.0
2021-11-30 13:50:00,548.5,549.81,548.39,549.8,18629.0,524.583,525.8359,524.4778,525.8264,18629.0
2021-11-30 14:00:00,549.95,550.15,549.1,549.95,18295.0,525.9698,526.1611,525.1569,525.9698,18295.0
2021-11-30 14:10:00,549.89,550.69,549.8,549.8,13150.0,525.9124,526.6775,525.8264,525.8264,13150.0
2021-11-30 14:20:00,549.96,550.29,549.59,549.81,11950.0,525.9794,526.295,525.6255,525.8359,11950.0
2021-11-30 14:30:00,549.7,550.15,548.62,548.63,8697.0,525.7307,526.1611,524.6978,524.7074,8697.0
2021-11-30 14:40:00,548.63,549.06,547.29,547.3,15110.0,524.7074,525.1186,523.4258,523.4354,15110.0
2021-11-30 14:50:00,547.13,547.35,546.0,546.13,16152.0,523.2728,523.4832,522.192,522.3164,16152.0
2021-11-30 15:00:00,546.25,546.78,545.87,545.99,16570.0,522.4311,522.938,522.0677,522.1825,16570.0
2021-11-30 15:10:00,545.92,546.53,545.75,546.1,17048.0,522.1155,522.6989,521.9529,522.2877,17048.0
2021-11-30 15:20:00,546.09,546.36,545.45,545.96,16477.0,522.2781,522.5364,521.666,522.1538,16477.0
2021-11-30 15:30:00,545.99,546.01,544.62,544.83,25040.0,522.1825,522.2016,520.8722,521.0731,25040.0
2021-11-30 15:40:00,544.79,546.06,544.59,544.62,31748.0,521.0348,522.2494,520.8435,520.8722,31748.0
2021-11-30 15:50:00,544.63,544.64,535.89,539.02,325691.0,520.8818,520.8914,512.5229,515.5164,325691.0
2021-12-01 09:30:00,543.18,547.77,540.5,544.12,113026.0,519.495,523.8849,516.9319,520.394,113026.0
2021-12-01 09:40:00,543.73,548.25,543.56,543.94,57359.0,520.021,524.3439,519.8584,520.2219,57359.0
2021-12-01 09:50:00,543.94,543.94,540.83,541.36,36662.0,520.2219,520.2219,517.2475,517.7544,36662.0
2021-12-01 10:00:00,541.42,542.6,541.05,542.29,34374.0,517.8118,518.9403,517.4579,518.6438,34374.0
2021-12-01 10:10:00,542.23,542.74,540.13,540.8,43214.0,518.5864,519.0742,516.578,517.2188,43214.0
2021-12-01 10:20:00,540.76,541.55,540.0,541.1,22899.0,517.1805,517.9361,516.4537,517.5057,22899.0
2021-12-01 10:30:00,541.07,541.56,540.41,540.9,23951.0,517.477,517.9457,516.8458,517.3144,23951.0
2021-12-01 10:40:00,541.1,543.2,540.3,542.47,33111.0,517.5057,519.5141,516.7406,518.816,33111.0
2021-12-01 10:50:00,542.98,542.98,541.12,541.48,22011.0,519.3037,519.3037,517.5248,517.8691,22011.0
2021-12-01 11:00:00,541.51,542.41,541.11,541.49,19069.0,517.8978,518.7586,517.5153,517.8787,19069.0
2021-12-01 11:10:00,541.49,543.71,541.42,543.28,15946.0,517.8787,520.0019,517.8118,519.5907,15946.0
2021-12-01 11:20:00,543.25,543.34,542.45,542.52,24038.0,519.562,519.648,518.7968,518.8638,24038.0
2021-12-01 11:30:00,542.69,544.44,542.31,544.23,33307.0,519.0264,520.7001,518.6629,520.4992,33307.0
2021-12-01 11:40:00,544.35,547.27,543.92,547.12,27839.0,520.614,523.4067,520.2027,523.2632,27839.0
2021-12-01 11:50:00,547.2,547.87,545.62,546.12,17530.0,523.3397,523.9805,521.8286,522.3068,17530.0
2021-12-01 12:00:00,546.0,547.07,545.0,545.0,25083.0,522.192,523.2154,521.2357,521.2357,25083.0
2021-12-01 12:10:00,544.56,545.19,543.0,543.58,23645.0,520.8148,521.4174,519.3229,519.8776,23645.0
2021-12-01 12:20:00,543.31,543.48,541.15,541.63,21903.0,519.6193,519.7819,517.5535,518.0126,21903.0
2021-12-01 12:30:00,541.45,541.83,540.8,541.83,32991.0,517.8404,518.2039,517.2188,518.2039,32991.0
2021-12-01 12:40:00,541.61,542.43,541.1,542.43,15720.0,517.9935,518.7777,517.5057,518.7777,15720.0
2021-12-01 12:50:00,542.25,542.36,539.62,539.62,17032.0,518.6056,518.7108,516.0902,516.0902,17032.0
2021-12-01 13:00:00,540.02,541.82,539.88,540.97,25561.0,516.4728,518.1943,516.3389,517.3814,25561.0
2021-12-01 13:10:00,540.55,540.79,539.4,539.59,24280.0,516.9797,517.2092,515.8798,516.0616,24280.0
2021-12-01 13:20:00,539.46,540.88,539.22,540.63,13177.0,515.9372,517.2953,515.7077,517.0562,13177.0
2021-12-01 13:30:00,540.83,541.61,540.72,541.11,13547.0,517.2475,517.9935,517.1423,517.5153,13547.0
2021-12-01 13:40:00,541.45,541.81,539.07,539.59,16213.0,517.8404,518.1848,515.5642,516.0616,16213.0
2021-12-01 13:50:00,539.76,541.0,539.7,540.18,9032.0,516.2241,517.4101,516.1668,516.6258,9032.0
2021-12-01 14:00:00,540.05,540.25,539.23,539.33,11200.0,516.5015,516.6928,515.7172,515.8129,11200.0
2021-12-01 14:10:00,539.34,539.39,537.98,539.23,16344.0,515.8225,515.8703,514.5218,515.7172,16344.0
2021-12-01 14:20:00,539.32,541.47,539.27,541.08,11499.0,515.8033,517.8596,515.7555,517.4866,11499.0
2021-12-01 14:30:00,541.15,541.6,540.52,541.47,26566.0,517.5535,517.9839,516.951,517.8596,26566.0
2021-12-01 14:40:00,541.42,541.62,540.0,540.33,22971.0,517.8118,518.003,516.4537,516.7693,22971.0
2021-12-01 14:50:00,540.56,540.81,539.72,540.18,10907.0,516.9893,517.2284,516.1859,516.6258,10907.0
2021-12-01 15:00:00,540.18,540.57,537.65,538.09,26817.0,516.6258,516.9988,514.2061,514.627,26817.0
2021-12-01 15:10:00,538.47,538.54,536.47,536.56,21519.0,514.9904,515.0573,513.0776,513.1637,21519.0
2021-12-01 15:20:00,536.49,537.02,535.0,535.22,37995.0,513.0967,513.6036,511.6717,511.8821,37995.0
2021-12-01 15:30:00,535.0,535.0,533.28,534.36,54446.0,511.6717,511.6717,510.0267,511.0596,54446.0
2021-12-01 15:40:00,534.22,535.66,533.68,534.14,59371.0,510.9257,512.3029,510.4093,510.8492,59371.0
2021-12-01 15:50:00,534.15,534.85,529.4,529.47,157344.0,510.8588,511.5282,506.3159,506.3828,157344.0
2021-12-02 09:30:00,518.51,526.41,514.04,525.54,158518.0,495.9007,503.4563,491.6256,502.6242,158518.0
2021-12-02 09:40:00,525.77,525.78,522.77,523.55,69166.0,502.8442,502.8537,499.975,500.721,69166.0
2021-12-02 09:50:00,523.96,525.75,522.53,525.03,70169.0,501.1131,502.825,499.7454,502.1364,70169.0
2021-12-02 10:00:00,524.83,529.23,524.45,526.99,55532.0,501.9452,506.1533,501.5817,504.011,55532.0
2021-12-02 10:10:00,527.36,527.5,525.0,526.86,30384.0,504.3648,504.4987,502.1077,503.8866,30384.0
2021-12-02 10:20:00,526.68,528.5,526.32,527.09,23017.0,503.7145,505.4551,503.3702,504.1066,23017.0
2021-12-02 10:30:00,527.22,527.98,525.14,525.68,30749.0,504.2309,504.9578,502.2416,502.7581,30749.0
2021-12-02 10:40:00,525.64,526.88,524.56,525.84,24019.0,502.7198,503.9058,501.6869,502.9111,24019.0
2021-12-02 10:50:00,525.9,526.35,523.87,525.9,23753.0,502.9685,503.3989,501.027,502.9685,23753.0
2021-12-02 11:00:00,526.12,530.53,526.12,530.11,18393.0,503.1789,507.3966,503.1789,506.9949,18393.0
2021-12-02 11:10:00,530.06,530.91,528.99,530.4,14435.0,506.9471,507.76,505.9238,507.2723,14435.0
2021-12-02 11:20:00,530.23,530.92,528.83,529.17,23372.0,507.1097,507.7696,505.7707,506.0959,23372.0
2021-12-02 11:30:00,529.34,529.76,527.69,527.86,23599.0,506.2585,506.6602,504.6804,504.843,23599.0
2021-12-02 11:40:00,527.93,529.24,526.57,526.99,20406.0,504.91,506.1629,503.6093,504.011,20406.0
2021-12-02 11:50:00,526.79,527.99,526.34,527.74,16715.0,503.8197,504.9674,503.3893,504.7283,16715.0
2021-12-02 12:00:00,527.8,528.96,527.65,528.89,17289.0,504.7856,505.8951,504.6422,505.8281,17289.0
2021-12-02 12:10:00,529.36,529.97,529.0,529.64,19925.0,506.2776,506.861,505.9333,506.5454,19925.0
2021-12-02 12:20:00,529.29,530.4,529.11,529.39,26151.0,506.2107,507.2723,506.0385,506.3063,26151.0
2021-12-02 12:30:00,529.36,529.36,526.95,528.84,24986.0,506.2776,506.2776,503.9727,505.7803,24986.0
2021-12-02 12:40:00,528.84,530.0,528.06,529.93,10094.0,505.7803,506.8897,505.0343,506.8228,10094.0
2021-12-02 12:50:00,529.73,529.77,528.34,528.75,15941.0,506.6315,506.6697,505.3021,505.6942,15941.0
2021-12-02 13:00:00,528.62,529.6,527.57,528.96,10919.0,505.5699,506.5072,504.5657,505.8951,10919.0
2021-12-02 13:10:00,529.06,529.44,528.61,528.88,14908.0,505.9907,506.3541,505.5603,505.8186,14908.0
2021-12-02 13:20:00,529.02,529.13,527.62,528.04,15726.0,505.9524,506.0577,504.6135,505.0152,15726.0
2021-12-02 13:30:00,528.2,528.9,527.51,528.88,16493.0,505.1682,505.8377,504.5083,505.8186,16493.0
2021-12-02 13:40:00,528.92,529.23,527.67,528.02,8716.0,505.8568,506.1533,504.6613,504.9961,8716.0
2021-12-02 13:50:00,527.97,529.12,527.62,528.99,7872.0,504.9482,506.0481,504.6135,505.9238,7872.0
2021-12-02 14:00:00,528.96,529.23,527.92,528.41,15819.0,505.8951,506.1533,504.9004,505.369,15819.0
2021-12-02 14:10:00,528.48,528.62,527.79,528.18,11928.0,505.436,505.5699,504.7761,505.1491,11928.0
2021-12-02 14:20:00,528.12,529.0,527.83,529.0,11587.0,505.0917,505.9333,504.8143,505.9333,11587.0
2021-12-02 14:30:00,528.88,529.01,527.59,527.6,22491.0,505.8186,505.9429,504.5848,504.5944,22491.0
2021-12-02 14:40:00,527.56,527.68,526.68,526.83,19991.0,504.5561,504.6709,503.7145,503.8579,19991.0
2021-12-02 14:50:00,526.92,527.24,526.0,527.13,24758.0,503.944,504.2501,503.0641,504.1449,24758.0
2021-12-02 15:00:00,527.13,528.11,526.85,527.27,14175.0,504.1449,505.0821,503.8771,504.2788,14175.0
2021-12-02 15:10:00,527.25,527.36,526.06,526.47,18355.0,504.2596,504.3648,503.1215,503.5136,18355.0
2021-12-02 15:20:00,526.42,526.75,525.61,526.67,26501.0,503.4658,503.7814,502.6911,503.7049,26501.0
2021-12-02 15:30:00,526.64,527.92,526.64,527.51,43564.0,503.6762,504.9004,503.6762,504.5083,43564.0
2021-12-02 15:40:00,527.47,528.23,527.1,527.85,49809.0,504.47,505.1969,504.1162,504.8335,49809.0
2021-12-02 15:50:00,527.78,527.78,523.7,525.22,191731.0,504.7665,504.7665,500.8644,502.3181,191731.0
2021-12-03 09:30:00,529.99,535.0,528.96,534.25,75064.0,506.8802,511.6717,505.8951,510.9544,75064.0
2021-12-03 09:40:00,534.52,537.5,533.08,533.08,56504.0,511.2126,514.0627,509.8354,509.8354,56504.0
2021-12-03 09:50:00,533.24,533.97,531.14,531.48,25266.0,509.9884,510.6866,507.98,508.3052,25266.0
2021-12-03 10:00:00,531.05,532.04,528.94,529.21,26266.0,507.8939,508.8408,505.8759,506.1342,26266.0
2021-12-03 10:10:00,528.92,530.55,527.62,528.92,25221.0,505.8568,507.4157,504.6135,505.8568,25221.0
2021-12-03 10:20:00,528.59,531.78,528.0,531.61,24972.0,505.5412,508.5921,504.9769,508.4295,24972.0
2021-12-03 10:30:00,531.39,532.16,529.29,530.01,21134.0,508.2191,508.9555,506.2107,506.8993,21134.0
2021-12-03 10:40:00,530.13,530.83,527.61,528.15,23713.0,507.014,507.6835,504.6039,505.1204,23713.0
2021-12-03 10:50:00,528.1,528.25,526.49,526.61,24254.0,505.0726,505.216,503.5328,503.6475,24254.0
2021-12-03 11:00:00,526.42,527.52,524.77,525.68,23634.0,503.4658,504.5179,501.8878,502.7581,23634.0
2021-12-03 11:10:00,525.98,528.65,525.98,528.26,25433.0,503.045,505.5986,503.045,505.2256,25433.0
2021-12-03 11:20:00,528.33,530.0,527.34,529.76,23602.0,505.2925,506.8897,504.3457,506.6602,23602.0
2021-12-03 11:30:00,529.63,530.3,528.02,528.12,17015.0,506.5359,507.1766,504.9961,505.0917,17015.0
2021-12-03 11:40:00,528.33,528.89,527.43,527.77,15398.0,505.2925,505.8281,504.4318,504.757,15398.0
2021-12-03 11:50:00,528.06,529.04,526.94,527.67,11509.0,505.0343,505.9716,503.9631,504.6613,11509.0
2021-12-03 12:00:00,527.82,528.59,527.21,528.42,18112.0,504.8048,505.5412,504.2214,505.3786,18112.0
2021-12-03 12:10:00,528.31,529.0,527.49,529.0,16048.0,505.2734,505.9333,504.4892,505.9333,16048.0
2021-12-03 12:20:00,529.12,530.03,529.07,529.84,16296.0,506.0481,506.9184,506.0003,506.7367,16296.0
2021-12-03 12:30:00,530.08,531.33,529.22,530.88,25482.0,506.9662,508.1617,506.1437,507.7313,25482.0
2021-12-03 12:40:00,531.0,531.75,530.29,530.51,19738.0,507.8461,508.5634,507.1671,507.3775,19738.0
2021-12-03 12:50:00,530.47,531.29,529.38,530.04,13348.0,507.3392,508.1235,506.2968,506.928,13348.0
2021-12-03 13:00:00,530.13,531.3,529.94,530.68,10981.0,507.014,508.133,506.8323,507.5401,10981.0
2021-12-03 13:10:00,530.54,531.36,530.05,531.19,11694.0,507.4062,508.1904,506.9375,508.0278,11694.0
2021-12-03 13:20:00,531.0,531.36,530.0,530.13,7995.0,507.8461,508.1904,506.8897,507.014,7995.0
2021-12-03 13:30:00,529.89,530.7,528.89,529.15,12905.0,506.7845,507.5592,505.8281,506.0768,12905.0
2021-12-03 13:40:00,529.36,529.63,528.51,528.78,9635.0,506.2776,506.5359,505.4647,505.7229,9635.0
2021-12-03 13:50:00,529.07,530.15,528.58,528.58,12277.0,506.0003,507.0332,505.5316,505.5316,12277.0
2021-12-03 14:00:00,528.83,530.0,528.16,529.21,13874.0,505.7707,506.8897,505.1299,506.1342,13874.0
2021-12-03 14:10:00,529.36,530.12,528.44,528.59,10654.0,506.2776,507.0045,505.3977,505.5412,10654.0
2021-12-03 14:20:00,528.54,530.38,528.16,529.15,20816.0,505.4934,507.2531,505.1299,506.0768,20816.0
2021-12-03 14:30:00,529.11,529.11,527.86,527.96,14242.0,506.0385,506.0385,504.843,504.9387,14242.0
2021-12-03 14:40:00,528.2,529.34,528.11,528.55,16796.0,505.1682,506.2585,505.0821,505.5029,16796.0
2021-12-03 14:50:00,528.43,528.8,527.67,527.74,21252.0,505.3882,505.742,504.6613,504.7283,21252.0
2021-12-03 15:00:00,527.85,528.59,526.77,526.86,20539.0,504.8335,505.5412,503.8006,503.8866,20539.0
2021-12-03 15:10:00,526.89,528.23,526.7,527.01,24303.0,503.9153,505.1969,503.7336,504.0301,24303.0
2021-12-03 15:20:00,527.15,528.7,527.08,528.14,27134.0,504.164,505.6464,504.097,505.1108,27134.0
2021-12-03 15:30:00,528.14,529.28,528.14,528.6,40926.0,505.1108,506.2011,505.1108,505.5508,40926.0
2021-12-03 15:40:00,528.63,528.73,526.36,526.79,53396.0,505.5795,505.6751,503.4084,503.8197,53396.0
2021-12-03 15:50:00,527.0,529.46,526.57,528.94,183799.0,504.0205,506.3733,503.6093,505.8759,183799.0
2021-12-06 09:30:00,532.87,534.31,528.9,532.18,94046.0,509.6346,511.0118,505.8377,508.9747,94046.0
2021-12-06 09:40:00,531.68,533.58,531.08,531.27,36478.0,508.4965,510.3136,507.9226,508.1043,36478.0
2021-12-06 09:50:00,530.96,530.96,527.57,529.58,32137.0,507.8079,507.8079,504.5657,506.488,32137.0
2021-12-06 10:00:00,529.27,530.55,528.12,529.45,27496.0,506.1915,507.4157,505.0917,506.3637,27496.0
2021-12-06 10:10:00,529.0,534.56,529.0,533.69,38150.0,505.9333,511.2509,505.9333,510.4188,38150.0
2021-12-06 10:20:00,533.78,533.78,531.7,533.22,27148.0,510.5049,510.5049,508.5156,509.9693,27148.0
2021-12-06 10:30:00,533.04,533.04,530.05,530.2,12941.0,509.7972,509.7972,506.9375,507.081,12941.0
2021-12-06 10:40:00,530.63,532.47,530.11,531.47,18819.0,507.4922,509.252,506.9949,508.2956,18819.0
2021-12-06 10:50:00,531.35,532.82,531.04,532.65,11768.0,508.1809,509.5868,507.8844,509.4242,11768.0
2021-12-06 11:00:00,532.84,533.25,532.12,532.25,10972.0,509.6059,509.998,508.9173,509.0416,10972.0
2021-12-06 11:10:00,532.46,532.77,530.12,530.12,12795.0,509.2425,509.5389,507.0045,507.0045,12795.0
2021-12-06 11:20:00,530.04,531.0,529.42,530.97,16788.0,506.928,507.8461,506.335,507.8174,16788.0
2021-12-06 11:30:00,531.0,532.16,529.87,532.0,20755.0,507.8461,508.9555,506.7654,508.8025,20755.0
2021-12-06 11:40:00,531.91,533.0,531.91,532.15,6921.0,508.7164,509.7589,508.7164,508.946,6921.0
2021-12-06 11:50:00,532.02,532.4,531.44,532.4,12816.0,508.8216,509.1851,508.2669,509.1851,12816.0
2021-12-06 12:00:00,532.05,532.67,532.01,532.57,12574.0,508.8503,509.4433,508.8121,509.3477,12574.0
2021-12-06 12:10:00,532.41,535.33,532.21,535.17,28426.0,509.1946,511.9873,509.0034,511.8343,28426.0
2021-12-06 12:20:00,535.0,536.06,534.65,535.59,15454.0,511.6717,512.6855,511.337,512.236,15454.0
2021-12-06 12:30:00,535.63,535.63,534.43,534.6,12167.0,512.2742,512.2742,511.1266,511.2891,12167.0
2021-12-06 12:40:00,534.58,534.76,534.17,534.32,9140.0,511.27,511.4422,510.8779,511.0213,9140.0
2021-12-06 12:50:00,534.27,535.01,533.55,534.5,12925.0,510.9735,511.6813,510.2849,511.1935,12925.0
2021-12-06 13:00:00,534.49,535.0,533.89,534.12,9761.0,511.1839,511.6717,510.6101,510.8301,9761.0
2021-12-06 13:10:00,534.33,534.38,532.5,532.83,18071.0,511.0309,511.0787,509.2807,509.5963,18071.0
2021-12-06 13:20:00,533.07,534.72,532.17,534.3,25135.0,509.8259,511.4039,508.9651,511.0022,25135.0
2021-12-06 13:30:00,534.29,535.39,534.14,534.61,16574.0,510.9927,512.0447,510.8492,511.2987,16574.0
2021-12-06 13:40:00,534.71,535.16,534.0,534.58,10707.0,511.3943,511.8247,510.7153,511.27,10707.0
2021-12-06 13:50:00,534.32,534.32,533.4,533.77,10902.0,511.0213,511.0213,510.1415,510.4953,10902.0
2021-12-06 14:00:00,533.7,533.95,532.69,532.9,15075.0,510.4284,510.6675,509.4624,509.6633,15075.0
2021-12-06 14:10:00,532.9,533.76,532.9,533.11,7494.0,509.6633,510.4858,509.6633,509.8641,7494.0
2021-12-06 14:20:00,532.9,532.9,532.16,532.16,11206.0,509.6633,509.6633,508.9555,508.9555,11206.0
2021-12-06 14:30:00,532.29,532.95,532.22,532.43,12329.0,509.0799,509.7111,509.0129,509.2138,12329.0
2021-12-06 14:40:00,532.41,533.19,531.27,531.27,27910.0,509.1946,509.9406,508.1043,508.1043,27910.0
2021-12-06 14:50:00,531.49,531.49,530.36,530.88,24366.0,508.3147,508.3147,507.234,507.7313,24366.0
2021-12-06 15:00:00,531.01,532.33,530.69,532.23,14365.0,507.8557,509.1181,507.5496,509.0225,14365.0
2021-12-06 15:10:00,532.08,533.37,531.72,533.24,17905.0,508.879,510.1128,508.5347,509.9884,17905.0
2021-12-06 15:20:00,533.36,533.81,532.86,533.21,16463.0,510.1032,510.5336,509.625,509.9597,16463.0
2021-12-06 15:30:00,533.17,533.55,532.43,532.95,19708.0,509.9215,510.2849,509.2138,509.7111,19708.0
2021-12-06 15:40:00,532.85,533.54,532.55,533.17,20650.0,509.6154,510.2754,509.3285,509.9215,20650.0
2021-12-06 15:50:00,533.33,534.48,532.6,533.16,121485.0,510.0745,511.1744,509.3763,509.9119,121485.0
2021-12-07 09:30:00,538.5,538.77,534.71,537.9,70971.0,515.0191,515.2773,511.3943,514.4452,70971.0
2021-12-07 09:40:00,538.49,542.41,538.23,542.09,56076.0,515.0095,518.7586,514.7609,518.4525,56076.0
2021-12-07 09:50:00,542.3,542.48,540.54,542.48,30824.0,518.6534,518.8255,516.9701,518.8255,30824.0
2021-12-07 10:00:00,542.77,543.0,540.32,541.75,31022.0,519.1029,519.3229,516.7597,518.1274,31022.0
2021-12-07 10:10:00,542.17,542.67,541.39,542.67,17964.0,518.5291,519.0073,517.7831,519.0073,17964.0
2021-12-07 10:20:00,542.7,543.0,541.32,541.62,27392.0,519.0359,519.3229,517.7161,518.003,27392.0
2021-12-07 10:30:00,541.19,542.57,540.77,540.92,20594.0,517.5918,518.9116,517.1901,517.3336,20594.0
2021-12-07 10:40:00,541.26,542.7,541.04,541.66,29026.0,517.6587,519.0359,517.4483,518.0413,29026.0
2021-12-07 10:50:00,541.56,542.0,541.01,541.01,15665.0,517.9457,518.3665,517.4196,517.4196,15665.0
2021-12-07 11:00:00,541.3,543.0,541.07,542.59,21912.0,517.697,519.3229,517.477,518.9307,21912.0
2021-12-07 11:10:00,542.77,542.99,541.08,541.16,14900.0,519.1029,519.3133,517.4866,517.5631,14900.0
2021-12-07 11:20:00,541.46,541.6,540.26,541.05,16627.0,517.85,517.9839,516.7023,517.4579,16627.0
2021-12-07 11:30:00,541.11,541.3,540.18,541.25,9772.0,517.5153,517.697,516.6258,517.6492,9772.0
2021-12-07 11:40:00,541.11,541.44,540.43,541.29,15262.0,517.5153,517.8309,516.8649,517.6874,15262.0
2021-12-07 11:50:00,541.39,541.62,540.76,540.84,11423.0,517.7831,518.003,517.1805,517.257,11423.0
2021-12-07 12:00:00,540.85,541.1,540.44,540.45,9656.0,517.2666,517.5057,516.8745,516.8841,9656.0
2021-12-07 12:10:00,540.56,540.83,539.66,539.96,14740.0,516.9893,517.2475,516.1285,516.4154,14740.0
2021-12-07 12:20:00,539.77,540.0,538.63,539.63,13135.0,516.2337,516.4537,515.1434,516.0998,13135.0
2021-12-07 12:30:00,539.77,540.51,539.77,540.39,16963.0,516.2337,516.9414,516.2337,516.8267,16963.0
2021-12-07 12:40:00,540.14,540.42,539.51,540.01,11980.0,516.5876,516.8554,515.985,516.4632,11980.0
2021-12-07 12:50:00,540.4,541.18,539.85,541.18,7223.0,516.8362,517.5822,516.3102,517.5822,7223.0
2021-12-07 13:00:00,541.28,541.64,540.63,541.58,7339.0,517.6779,518.0222,517.0562,517.9648,7339.0
2021-12-07 13:10:00,541.43,542.17,541.43,541.89,8976.0,517.8213,518.5291,517.8213,518.2613,8976.0
2021-12-07 13:20:00,541.81,542.11,540.05,540.5,8881.0,518.1848,518.4717,516.5015,516.9319,8881.0
2021-12-07 13:30:00,540.44,540.93,540.1,540.93,8505.0,516.8745,517.3431,516.5493,517.3431,8505.0
2021-12-07 13:40:00,540.8,541.3,540.67,541.3,7883.0,517.2188,517.697,517.0945,517.697,7883.0
2021-12-07 13:50:00,541.3,541.71,541.18,541.47,8235.0,517.697,518.0891,517.5822,517.8596,8235.0
2021-12-07 14:00:00,541.51,541.62,540.84,541.4,7608.0,517.8978,518.003,517.257,517.7926,7608.0
2021-12-07 14:10:00,541.49,541.89,541.3,541.47,7025.0,517.8787,518.2613,517.697,517.8596,7025.0
2021-12-07 14:20:00,541.42,541.42,540.82,540.91,8833.0,517.8118,517.8118,517.2379,517.324,8833.0
2021-12-07 14:30:00,540.9,541.14,540.56,541.0,11203.0,517.3144,517.544,516.9893,517.4101,11203.0
2021-12-07 14:40:00,541.14,541.33,540.74,540.8,9984.0,517.544,517.7257,517.1614,517.2188,9984.0
2021-12-07 14:50:00,541.04,541.64,541.02,541.28,15184.0,517.4483,518.0222,517.4292,517.6779,15184.0
2021-12-07 15:00:00,541.26,541.38,540.12,540.24,14666.0,517.6587,517.7735,516.5684,516.6832,14666.0
2021-12-07 15:10:00,540.16,540.75,539.84,540.6,17510.0,516.6067,517.171,516.3007,517.0275,17510.0
2021-12-07 15:20:00,540.55,540.56,539.73,540.04,20717.0,516.9797,516.9893,516.1954,516.4919,20717.0
2021-12-07 15:30:00,539.99,541.58,539.88,541.26,22701.0,516.4441,517.9648,516.3389,517.6587,22701.0
2021-12-07 15:40:00,541.13,541.18,540.38,541.13,27501.0,517.5344,517.5822,516.8171,517.5344,27501.0
2021-12-07 15:50:00,541.0,542.17,539.67,542.15,144145.0,517.4101,518.5291,516.1381,518.5099,144145.0
2021-12-08 09:30:00,546.26,547.79,544.01,545.82,72077.0,522.4407,523.904,520.2888,522.0199,72077.0
2021-12-08 09:40:00,546.1,546.37,543.63,544.27,51051.0,522.2877,522.5459,519.9254,520.5375,51051.0
2021-12-08 09:50:00,544.15,544.58,541.69,542.05,21865.0,520.4227,520.834,518.07,518.4143,21865.0
2021-12-08 10:00:00,542.09,543.21,541.37,542.38,34374.0,518.4525,519.5237,517.7639,518.7299,34374.0
2021-12-08 10:10:00,542.3,542.3,539.77,539.79,52248.0,518.6534,518.6534,516.2337,516.2528,52248.0
2021-12-08 10:20:00,540.22,540.23,537.67,537.9,39961.0,516.6641,516.6736,514.2253,514.4452,39961.0
2021-12-08 10:30:00,538.23,539.0,535.71,536.26,27173.0,514.7609,515.4973,512.3507,512.8768,27173.0
2021-12-08 10:40:00,536.0,536.53,534.5,534.75,17245.0,512.6281,513.135,511.1935,511.4326,17245.0
2021-12-08 10:50:00,534.72,535.04,531.08,531.38,46282.0,511.4039,511.71,507.9226,508.2095,46282.0
2021-12-08 11:00:00,531.36,532.53,530.5,530.5,38239.0,508.1904,509.3094,507.3679,507.3679,38239.0
2021-12-08 11:10:00,530.49,531.38,529.5,531.38,44084.0,507.3584,508.2095,506.4115,508.2095,44084.0
2021-12-08 11:20:00,531.39,532.72,530.22,530.34,37764.0,508.2191,509.4911,507.1001,507.2149,37764.0
2021-12-08 11:30:00,530.24,530.67,528.58,528.63,36809.0,507.1193,507.5305,505.5316,505.5795,36809.0
2021-12-08 11:40:00,528.65,529.63,527.84,528.73,34901.0,505.5986,506.5359,504.8239,505.6751,34901.0
2021-12-08 11:50:00,528.61,528.85,526.8,527.86,38283.0,505.5603,505.7899,503.8293,504.843,38283.0
2021-12-08 12:00:00,527.72,529.17,527.69,529.14,35146.0,504.7091,506.0959,504.6804,506.0672,35146.0
2021-12-08 12:10:00,529.15,529.98,528.13,528.13,29318.0,506.0768,506.8706,505.1013,505.1013,29318.0
2021-12-08 12:20:00,528.22,528.67,527.55,528.46,23361.0,505.1873,505.6177,504.5465,505.4169,23361.0
2021-12-08 12:30:00,528.59,529.09,528.26,528.75,22823.0,505.5412,506.0194,505.2256,505.6942,22823.0
2021-12-08 12:40:00,528.64,529.48,528.64,529.33,22086.0,505.589,506.3924,505.589,506.2489,22086.0
2021-12-08 12:50:00,529.35,530.78,529.31,530.0,60280.0,506.2681,507.6357,506.2298,506.8897,60280.0
2021-12-08 13:00:00,529.63,529.79,528.43,528.67,17133.0,506.5359,506.6889,505.3882,505.6177,17133.0
2021-12-08 13:10:00,528.64,528.66,527.88,528.18,16277.0,505.589,505.6081,504.8622,505.1491,16277.0
2021-12-08 13:20:00,528.18,528.2,527.24,527.57,23154.0,505.1491,505.1682,504.2501,504.5657,23154.0
2021-12-08 13:30:00,527.7,528.03,527.54,528.02,17047.0,504.69,505.0056,504.537,504.9961,17047.0
2021-12-08 13:40:00,528.1,529.07,527.8,527.87,22853.0,505.0726,506.0003,504.7856,504.8526,22853.0
2021-12-08 13:50:00,527.8,527.99,526.75,527.1,35809.0,504.7856,504.9674,503.7814,504.1162,35809.0
2021-12-08 14:00:00,527.0,528.0,526.76,527.6,39042.0,504.0205,504.9769,503.791,504.5944,39042.0
2021-12-08 14:10:00,527.63,528.04,525.55,525.95,43878.0,504.6231,505.0152,502.6338,503.0163,43878.0
2021-12-08 14:20:00,525.95,526.44,525.6,526.23,26214.0,503.0163,503.4849,502.6816,503.2841,26214.0
2021-12-08 14:30:00,526.17,528.6,526.17,528.21,25912.0,503.2267,505.5508,503.2267,505.1778,25912.0
2021-12-08 14:40:00,528.19,528.75,527.58,527.88,14816.0,505.1586,505.6942,504.5752,504.8622,14816.0
2021-12-08 14:50:00,527.75,528.19,527.62,527.85,26055.0,504.7378,505.1586,504.6135,504.8335,26055.0
2021-12-08 15:00:00,527.86,528.58,527.82,528.58,29728.0,504.843,505.5316,504.8048,505.5316,29728.0
2021-12-08 15:10:00,528.63,529.24,528.53,528.84,25928.0,505.5795,506.1629,505.4838,505.7803,25928.0
2021-12-08 15:20:00,528.95,529.79,528.8,529.54,41890.0,505.8855,506.6889,505.742,506.4498,41890.0
2021-12-08 15:30:00,529.53,530.1,529.21,529.26,40498.0,506.4402,506.9854,506.1342,506.182,40498.0
2021-12-08 15:40:00,529.31,530.8,529.26,530.61,71092.0,506.2298,507.6548,506.182,507.4731,71092.0
2021-12-08 15:50:00,530.62,531.47,529.59,529.95,170399.0,507.4827,508.2956,506.4976,506.8419,170399.0
2021-12-09 09:30:00,527.79,532.33,526.1,526.26,84631.0,504.7761,509.1181,503.1598,503.3128,84631.0
2021-12-09 09:40:00,526.43,528.49,525.77,528.34,46920.0,503.4754,505.4456,502.8442,505.3021,46920.0
2021-12-09 09:50:00,528.26,528.4,526.01,526.1,25789.0,505.2256,505.3595,503.0737,503.1598,25789.0
2021-12-09 10:00:00,526.1,526.97,524.66,526.59,49134.0,503.1598,503.9918,501.7826,503.6284,49134.0
2021-12-09 10:10:00,526.63,528.37,526.55,526.99,43253.0,503.6667,505.3308,503.5902,504.011,43253.0
2021-12-09 10:20:00,527.0,528.15,526.31,526.88,24714.0,504.0205,505.1204,503.3606,503.9058,24714.0
2021-12-09 10:30:00,526.78,526.89,525.24,526.58,21361.0,503.8101,503.9153,502.3373,503.6188,21361.0
2021-12-09 10:40:00,526.44,527.54,526.0,527.54,30651.0,503.4849,504.537,503.0641,504.537,30651.0
2021-12-09 10:50:00,527.36,529.43,527.2,528.73,34929.0,504.3648,506.3446,504.2118,505.6751,34929.0
2021-12-09 11:00:00,528.56,528.56,526.6,526.69,18179.0,505.5125,505.5125,503.638,503.724,18179.0
2021-12-09 11:10:00,526.76,526.76,524.91,525.94,27340.0,503.791,503.791,502.0217,503.0068,27340.0
2021-12-09 11:20:00,526.16,526.54,525.46,526.38,25932.0,503.2172,503.5806,502.5477,503.4276,25932.0
2021-12-09 11:30:00,526.23,527.46,526.23,526.53,15668.0,503.2841,504.4605,503.2841,503.571,15668.0
2021-12-09 11:40:00,526.42,527.27,525.67,525.75,12171.0,503.4658,504.2788,502.7485,502.825,12171.0
2021-12-09 11:50:00,525.81,526.05,525.6,525.94,13087.0,502.8824,503.112,502.6816,503.0068,13087.0
2021-12-09 12:00:00,525.88,526.1,525.37,526.05,18534.0,502.9494,503.1598,502.4616,503.112,18534.0
2021-12-09 12:10:00,525.93,526.76,525.81,526.76,23282.0,502.9972,503.791,502.8824,503.791,23282.0
2021-12-09 12:20:00,526.69,527.49,526.16,526.65,14962.0,503.724,504.4892,503.2172,503.6858,14962.0
2021-12-09 12:30:00,526.67,527.07,526.27,526.32,8015.0,503.7049,504.0875,503.3224,503.3702,8015.0
2021-12-09 12:40:00,526.45,526.74,525.79,526.72,14785.0,503.4945,503.7719,502.8633,503.7527,14785.0
2021-12-09 12:50:00,526.92,527.5,526.72,527.5,9960.0,503.944,504.4987,503.7527,504.4987,9960.0
2021-12-09 13:00:00,527.5,527.73,526.96,527.66,10737.0,504.4987,504.7187,503.9823,504.6518,10737.0
2021-12-09 13:10:00,527.64,528.75,527.54,528.39,11262.0,504.6326,505.6942,504.537,505.3499,11262.0
2021-12-09 13:20:00,528.36,529.05,528.2,528.76,17762.0,505.3212,505.9811,505.1682,505.7038,17762.0
2021-12-09 13:30:00,528.76,529.05,528.6,528.85,22487.0,505.7038,505.9811,505.5508,505.7899,22487.0
2021-12-09 13:40:00,529.0,529.0,527.67,528.05,23554.0,505.9333,505.9333,504.6613,505.0247,23554.0
2021-12-09 13:50:00,527.86,529.45,527.86,529.11,21244.0,504.843,506.3637,504.843,506.0385,21244.0
2021-12-09 14:00:00,529.11,529.2,527.91,528.51,13364.0,506.0385,506.1246,504.8909,505.4647,13364.0
2021-12-09 14:10:00,528.48,528.74,527.75,528.46,15778.0,505.436,505.6847,504.7378,505.4169,15778.0
2021-12-09 14:20:00,528.59,528.59,527.25,527.25,19501.0,505.5412,505.5412,504.2596,504.2596,19501.0
2021-12-09 14:30:00,527.35,528.25,527.34,527.96,24190.0,504.3553,505.216,504.3457,504.9387,24190.0
2021-12-09 14:40:00,527.96,527.96,526.94,527.3,21324.0,504.9387,504.9387,503.9631,504.3074,21324.0
2021-12-09 14:50:00,527.46,527.46,526.61,526.91,29960.0,504.4605,504.4605,503.6475,503.9345,29960.0
2021-12-09 15:00:00,527.08,527.45,526.75,526.83,26451.0,504.097,504.4509,503.7814,503.8579,26451.0
2021-12-09 15:10:00,526.92,527.0,525.35,525.93,39744.0,503.944,504.0205,502.4425,502.9972,39744.0
2021-12-09 15:20:00,525.83,526.42,524.96,525.45,36399.0,502.9015,503.4658,502.0695,502.5381,36399.0
2021-12-09 15:30:00,525.42,525.84,524.9,525.4,42947.0,502.5094,502.9111,502.0121,502.4903,42947.0
2021-12-09 15:40:00,525.29,525.76,524.95,525.51,57893.0,502.3851,502.8346,502.0599,502.5955,57893.0
2021-12-09 15:50:00,525.69,525.82,523.8,523.87,179164.0,502.7677,502.892,500.9601,501.027,179164.0
2021-12-10 09:30:00,535.21,544.44,534.61,544.2,278375.0,511.8725,520.7001,511.2987,520.4705,278375.0
2021-12-10 09:40:00,544.33,545.0,541.12,541.62,174400.0,520.5949,521.2357,517.5248,518.003,174400.0
2021-12-10 09:50:00,541.25,542.1,539.06,540.31,101073.0,517.6492,518.4621,515.5547,516.7502,101073.0
2021-12-10 10:00:00,540.69,546.02,540.5,543.0,150211.0,517.1136,522.2112,516.9319,519.3229,150211.0
2021-12-10 10:10:00,542.54,546.0,540.95,545.62,92459.0,518.8829,522.192,517.3623,521.8286,92459.0
2021-12-10 10:20:00,545.62,549.32,545.09,547.98,170944.0,521.8286,525.3673,521.3217,524.0857,170944.0
2021-12-10 10:30:00,547.7,550.31,547.43,550.18,129940.0,523.8179,526.3141,523.5597,526.1898,129940.0
2021-12-10 10:40:00,550.23,550.5,547.82,548.5,92501.0,526.2376,526.4958,523.9327,524.583,92501.0
2021-12-10 10:50:00,548.5,551.48,546.95,550.89,97858.0,524.583,527.4331,523.1006,526.8688,97858.0
2021-12-10 11:00:00,550.99,551.79,549.0,550.13,80497.0,526.9645,527.7296,525.0612,526.142,80497.0
2021-12-10 11:10:00,550.0,554.44,550.0,553.75,115342.0,526.0176,530.264,526.0176,529.6041,115342.0
2021-12-10 11:20:00,553.69,554.7,551.89,553.7,84195.0,529.5467,530.5127,527.8252,529.5563,84195.0
2021-12-10 11:30:00,553.7,554.31,551.37,554.31,67579.0,529.5563,530.1397,527.3279,530.1397,67579.0
2021-12-10 11:40:00,554.21,555.81,554.11,555.25,68246.0,530.0441,531.5743,529.9484,531.0387,68246.0
2021-12-10 11:50:00,555.21,557.09,555.19,557.02,56346.0,531.0005,532.7985,530.9813,532.7315,56346.0
2021-12-10 12:00:00,557.09,557.59,556.34,557.14,57456.0,532.7985,533.2767,532.0812,532.8463,57456.0
2021-12-10 12:10:00,557.33,557.41,555.7,556.3,59144.0,533.028,533.1045,531.4691,532.0429,59144.0
2021-12-10 12:20:00,556.49,556.6,554.59,554.63,47867.0,532.2246,532.3298,530.4075,530.4457,47867.0
2021-12-10 12:30:00,554.61,555.72,552.43,555.61,86461.0,530.4266,531.4882,528.3417,531.383,86461.0
2021-12-10 12:40:00,555.53,556.57,554.81,556.14,74252.0,531.3065,532.3012,530.6179,531.8899,74252.0
2021-12-10 12:50:00,556.12,556.76,555.7,556.74,40783.0,531.8708,532.4829,531.4691,532.4637,40783.0
2021-12-10 13:00:00,556.84,557.35,556.42,557.13,31993.0,532.5594,533.0471,532.1577,532.8367,31993.0
2021-12-10 13:10:00,557.21,557.84,556.77,557.46,40143.0,532.9132,533.5158,532.4924,533.1523,40143.0
2021-12-10 13:20:00,557.4,557.6,555.65,556.19,37599.0,533.095,533.2862,531.4213,531.9377,37599.0
2021-12-10 13:30:00,556.19,557.19,555.98,556.81,29368.0,531.9377,532.8941,531.7369,532.5307,29368.0
2021-12-10 13:40:00,556.93,558.87,556.79,558.66,63215.0,532.6455,534.5009,532.5116,534.3,63215.0
2021-12-10 13:50:00,558.73,559.5,558.39,559.5,36552.0,534.367,535.1034,534.0418,535.1034,36552.0
2021-12-10 14:00:00,559.24,560.3,559.1,559.82,43823.0,534.8547,535.8685,534.7208,535.4094,43823.0
2021-12-10 14:10:00,560.0,561.27,559.05,560.71,48109.0,535.5816,536.7962,534.673,536.2606,48109.0
2021-12-10 14:20:00,560.76,560.76,559.0,560.12,55718.0,536.3084,536.3084,534.6252,535.6964,55718.0
2021-12-10 14:30:00,560.05,560.43,557.06,557.96,56962.0,535.6294,535.9928,532.7698,533.6305,56962.0
2021-12-10 14:40:00,558.03,559.49,556.27,556.33,52370.0,533.6975,535.0938,532.0142,532.0716,52370.0
2021-12-10 14:50:00,556.36,556.95,555.21,556.54,45835.0,532.1003,532.6646,531.0005,532.2725,45835.0
2021-12-10 15:00:00,556.49,557.99,556.47,556.69,58617.0,532.2246,533.6592,532.2055,532.4159,58617.0
2021-12-10 15:10:00,556.58,556.69,555.56,556.27,39507.0,532.3107,532.4159,531.3352,532.0142,39507.0
2021-12-10 15:20:00,556.27,557.5,556.27,557.14,43792.0,532.0142,533.1906,532.0142,532.8463,43792.0
2021-12-10 15:30:00,557.15,560.0,557.15,559.25,60974.0,532.8559,535.5816,532.8559,534.8643,60974.0
2021-12-10 15:40:00,559.04,559.82,558.25,558.87,83044.0,534.6634,535.4094,533.9079,534.5009,83044.0
2021-12-10 15:50:00,558.94,559.25,557.1,558.92,209359.0,534.5678,534.8643,532.808,534.5487,209359.0
2021-12-13 09:30:00,550.44,557.14,550.24,556.37,186974.0,526.4384,532.8463,526.2472,532.1099,186974.0
2021-12-13 09:40:00,556.3,557.44,553.71,554.46,85463.0,532.0429,533.1332,529.5659,530.2832,85463.0
2021-12-13 09:50:00,554.37,556.49,551.86,552.43,56266.0,530.1971,532.2246,527.7965,528.3417,56266.0
2021-12-13 10:00:00,552.36,554.39,551.01,553.7,41905.0,528.2747,530.2162,526.9836,529.5563,41905.0
2021-12-13 10:10:00,553.59,553.72,550.54,551.27,59167.0,529.4511,529.5754,526.5341,527.2323,59167.0
2021-12-13 10:20:00,551.08,551.69,547.98,548.81,78165.0,527.0505,527.6339,524.0857,524.8795,78165.0
2021-12-13 10:30:00,549.02,553.49,548.94,551.73,58442.0,525.0804,529.3555,525.0039,527.6722,58442.0
2021-12-13 10:40:00,551.55,553.89,551.5,553.47,34277.0,527.5,529.738,527.4522,529.3363,34277.0
2021-12-13 10:50:00,553.48,555.17,553.14,553.64,25774.0,529.3459,530.9622,529.0207,529.4989,25774.0
2021-12-13 11:00:00,553.85,556.8,553.43,556.38,33794.0,529.6998,532.5211,529.2981,532.1194,33794.0
2021-12-13 11:10:00,556.35,558.45,556.25,557.07,41773.0,532.0907,534.0992,531.9951,532.7793,41773.0
2021-12-13 11:20:00,557.22,558.0,555.63,557.79,39326.0,532.9228,533.6688,531.4021,533.468,39326.0
2021-12-13 11:30:00,557.96,559.29,557.81,558.63,35023.0,533.6305,534.9025,533.4871,534.2713,35023.0
2021-12-13 11:40:00,558.69,559.38,558.04,558.46,31243.0,534.3287,534.9886,533.7071,534.1087,31243.0
2021-12-13 11:50:00,558.5,559.6,557.37,559.19,28685.0,534.147,535.199,533.0663,534.8069,28685.0
2021-12-13 12:00:00,559.38,559.38,557.49,557.85,25928.0,534.9886,534.9886,533.181,533.5253,25928.0
2021-12-13 12:10:00,557.69,557.88,556.16,556.17,28117.0,533.3723,533.554,531.909,531.9186,28117.0
2021-12-13 12:20:00,556.14,558.08,556.04,557.36,16073.0,531.8899,533.7453,531.7943,533.0567,16073.0
2021-12-13 12:30:00,557.23,557.23,555.93,556.84,22947.0,532.9324,532.9324,531.6891,532.5594,22947.0
2021-12-13 12:40:00,556.79,557.94,556.78,557.84,11794.0,532.5116,533.6114,532.502,533.5158,11794.0
2021-12-13 12:50:00,557.74,558.73,557.34,558.57,15616.0,533.4201,534.367,533.0376,534.2139,15616.0
2021-12-13 13:00:00,558.57,559.13,558.11,559.0,14882.0,534.2139,534.7495,533.774,534.6252,14882.0
2021-12-13 13:10:00,559.0,559.07,557.21,557.9,16751.0,534.6252,534.6921,532.9132,533.5732,16751.0
2021-12-13 13:20:00,558.08,558.08,556.89,557.83,13145.0,533.7453,533.7453,532.6072,533.5062,13145.0
2021-12-13 13:30:00,557.24,557.24,555.63,556.51,17342.0,532.9419,532.9419,531.4021,532.2438,17342.0
2021-12-13 13:40:00,556.52,557.18,555.92,556.87,12019.0,532.2533,532.8846,531.6795,532.5881,12019.0
2021-12-13 13:50:00,556.93,557.92,556.77,557.84,15905.0,532.6455,533.5923,532.4924,533.5158,15905.0
2021-12-13 14:00:00,557.85,558.44,557.22,558.22,17205.0,533.5253,534.0896,532.9228,533.8792,17205.0
2021-12-13 14:10:00,558.01,558.71,557.59,558.45,18086.0,533.6784,534.3478,533.2767,534.0992,18086.0
2021-12-13 14:20:00,558.56,559.38,558.08,559.17,25571.0,534.2044,534.9886,533.7453,534.7878,25571.0
2021-12-13 14:30:00,559.06,559.06,557.91,558.14,19387.0,534.6826,534.6826,533.5827,533.8027,19387.0
2021-12-13 14:40:00,558.28,558.41,557.21,558.17,12552.0,533.9366,534.0609,532.9132,533.8314,12552.0
2021-12-13 14:50:00,558.21,559.5,558.11,559.13,26641.0,533.8696,535.1034,533.774,534.7495,26641.0
2021-12-13 15:00:00,559.2,559.58,558.02,558.2,21507.0,534.8165,535.1799,533.6879,533.8601,21507.0
2021-12-13 15:10:00,558.17,559.11,557.75,558.64,21671.0,533.8314,534.7304,533.4297,534.2809,21671.0
2021-12-13 15:20:00,558.58,559.05,557.99,558.49,28961.0,534.2235,534.673,533.6592,534.1374,28961.0
2021-12-13 15:30:00,558.6,559.0,558.03,558.46,29312.0,534.2426,534.6252,533.6975,534.1087,29312.0
2021-12-13 15:40:00,558.43,559.75,558.22,558.91,64130.0,534.08,535.3425,533.8792,534.5391,64130.0
2021-12-13 15:50:00,558.84,558.84,556.5,557.22,186725.0,534.4722,534.4722,532.2342,532.9228,186725.0
2021-12-14 09:30:00,556.17,557.17,548.12,549.35,149937.0,531.9186,532.875,524.2196,525.396,149937.0
2021-12-14 09:40:00,548.67,551.03,546.17,549.01,67733.0,524.7456,527.0027,522.3546,525.0708,67733.0
2021-12-14 09:50:00,548.82,550.93,546.52,546.6,41092.0,524.8891,526.9071,522.6894,522.7659,41092.0
2021-12-14 10:00:00,546.52,546.52,542.48,543.33,79715.0,522.6894,522.6894,518.8255,519.6385,79715.0
2021-12-14 10:10:00,543.7,546.0,541.56,542.34,70147.0,519.9923,522.192,517.9457,518.6916,70147.0
2021-12-14 10:20:00,542.02,543.86,541.67,542.46,35175.0,518.3856,520.1454,518.0509,518.8064,35175.0
2021-12-14 10:30:00,542.75,542.77,541.02,541.02,36843.0,519.0838,519.1029,517.4292,517.4292,36843.0
2021-12-14 10:40:00,541.06,541.16,538.19,539.51,71638.0,517.4675,517.5631,514.7226,515.985,71638.0
2021-12-14 10:50:00,539.05,539.82,537.56,539.45,54601.0,515.5451,516.2815,514.1201,515.9277,54601.0
2021-12-14 11:00:00,539.23,541.87,539.23,541.59,50091.0,515.7172,518.2421,515.7172,517.9743,50091.0
2021-12-14 11:10:00,541.42,542.5,540.44,541.08,33410.0,517.8118,518.8447,516.8745,517.4866,33410.0
2021-12-14 11:20:00,541.25,542.9,540.29,542.51,30655.0,517.6492,519.2272,516.731,518.8542,30655.0
2021-12-14 11:30:00,542.27,542.91,540.95,542.12,19141.0,518.6247,519.2368,517.3623,518.4812,19141.0
2021-12-14 11:40:00,542.01,543.33,541.77,541.93,25511.0,518.376,519.6385,518.1465,518.2995,25511.0
2021-12-14 11:50:00,541.7,542.58,541.63,541.88,18632.0,518.0795,518.9212,518.0126,518.2517,18632.0
2021-12-14 12:00:00,541.93,542.08,539.56,541.68,25314.0,518.2995,518.443,516.0329,518.0604,25314.0
2021-12-14 12:10:00,541.59,542.31,540.6,541.34,22026.0,517.9743,518.6629,517.0275,517.7352,22026.0
2021-12-14 12:20:00,541.1,542.64,541.02,541.85,17155.0,517.5057,518.9786,517.4292,518.223,17155.0
2021-12-14 12:30:00,541.53,542.49,541.02,541.62,14428.0,517.917,518.8351,517.4292,518.003,14428.0
2021-12-14 12:40:00,541.28,541.66,540.45,541.03,19772.0,517.6779,518.0413,516.8841,517.4388,19772.0
2021-12-14 12:50:00,541.18,542.15,541.0,541.46,18679.0,517.5822,518.5099,517.4101,517.85,18679.0
2021-12-14 13:00:00,541.6,543.0,541.46,543.0,14788.0,517.9839,519.3229,517.85,519.3229,14788.0
2021-12-14 13:10:00,542.98,543.65,542.51,543.45,18162.0,519.3037,519.9445,518.8542,519.7532,18162.0
2021-12-14 13:20:00,543.56,543.56,542.41,542.5,14196.0,519.8584,519.8584,518.7586,518.8447,14196.0
2021-12-14 13:30:00,542.45,542.95,541.6,542.54,18801.0,518.7968,519.275,517.9839,518.8829,18801.0
2021-12-14 13:40:00,542.32,542.6,540.48,540.48,23382.0,518.6725,518.9403,516.9127,516.9127,23382.0
2021-12-14 13:50:00,540.52,541.45,540.25,541.01,20059.0,516.951,517.8404,516.6928,517.4196,20059.0
2021-12-14 14:00:00,541.05,541.89,540.74,541.75,17468.0,517.4579,518.2613,517.1614,518.1274,17468.0
2021-12-14 14:10:00,541.84,542.63,541.46,542.48,15230.0,518.2134,518.969,517.85,518.8255,15230.0
2021-12-14 14:20:00,542.32,542.58,541.66,542.08,14494.0,518.6725,518.9212,518.0413,518.443,14494.0
2021-12-14 14:30:00,542.18,542.43,541.53,541.94,15097.0,518.5386,518.7777,517.917,518.3091,15097.0
2021-12-14 14:40:00,542.06,543.18,541.98,543.18,16907.0,518.4238,519.495,518.3473,519.495,16907.0
2021-12-14 14:50:00,543.19,544.04,543.1,543.29,25614.0,519.5046,520.3175,519.4185,519.6002,25614.0
2021-12-14 15:00:00,543.57,546.2,543.57,546.07,42473.0,519.868,522.3833,519.868,522.259,42473.0
2021-12-14 15:10:00,546.13,546.76,545.24,546.75,15002.0,522.3164,522.9189,521.4652,522.9093,15002.0
2021-12-14 15:20:00,546.77,547.3,546.36,546.68,28723.0,522.9285,523.4354,522.5364,522.8424,28723.0
2021-12-14 15:30:00,546.7,547.38,546.31,546.69,36281.0,522.8615,523.5119,522.4885,522.852,36281.0
2021-12-14 15:40:00,546.71,546.85,545.49,545.49,39032.0,522.8711,523.005,521.7043,521.7043,39032.0
2021-12-14 15:50:00,545.44,545.84,544.39,545.53,191301.0,521.6565,522.039,520.6523,521.7425,191301.0
2021-12-15 09:30:00,546.51,549.0,545.53,548.41,48423.0,522.6798,525.0612,521.7425,524.497,48423.0
2021-12-15 09:40:00,548.18,549.69,547.0,548.2,30727.0,524.277,525.7211,523.1484,524.2961,30727.0
2021-12-15 09:50:00,548.07,548.22,546.1,546.71,14100.0,524.1718,524.3152,522.2877,522.8711,14100.0
2021-12-15 10:00:00,546.68,550.28,546.17,550.28,30357.0,522.8424,526.2854,522.3546,526.2854,30357.0
2021-12-15 10:10:00,550.27,551.75,549.47,549.63,49129.0,526.2759,527.6913,525.5107,525.6638,49129.0
2021-12-15 10:20:00,549.5,551.25,548.97,549.4,24182.0,525.5394,527.2131,525.0325,525.4438,24182.0
2021-12-15 10:30:00,549.39,550.61,548.76,550.2,22747.0,525.4342,526.601,524.8317,526.2089,22747.0
2021-12-15 10:40:00,550.14,550.98,549.04,549.18,29691.0,526.1515,526.9549,525.0995,525.2334,29691.0
2021-12-15 10:50:00,549.06,549.38,547.6,549.38,17553.0,525.1186,525.4247,523.7223,525.4247,17553.0
2021-12-15 11:00:00,549.35,549.75,548.1,548.34,15605.0,525.396,525.7785,524.2005,524.43,15605.0
2021-12-15 11:10:00,548.42,548.61,547.0,547.73,15678.0,524.5065,524.6882,523.1484,523.8466,15678.0
2021-12-15 11:20:00,547.88,548.72,547.14,547.43,9067.0,523.9901,524.7934,523.2823,523.5597,9067.0
2021-12-15 11:30:00,547.19,548.05,547.0,547.6,13674.0,523.3302,524.1527,523.1484,523.7223,13674.0
2021-12-15 11:40:00,547.35,548.43,547.2,547.97,12903.0,523.4832,524.5161,523.3397,524.0761,12903.0
2021-12-15 11:50:00,547.95,548.31,547.26,547.88,9667.0,524.057,524.4013,523.3971,523.9901,9667.0
2021-12-15 12:00:00,547.5,550.0,547.18,549.38,44380.0,523.6266,526.0176,523.3206,525.4247,44380.0
2021-12-15 12:10:00,549.45,551.11,549.45,550.54,23104.0,525.4916,527.0792,525.4916,526.5341,23104.0
2021-12-15 12:20:00,550.36,551.7,550.02,551.65,11339.0,526.3619,527.6435,526.0368,527.5957,11339.0
2021-12-15 12:30:00,551.45,551.96,550.46,550.6,12990.0,527.4044,527.8922,526.4576,526.5915,12990.0
2021-12-15 12:40:00,550.84,551.36,550.39,550.76,9078.0,526.821,527.3183,526.3906,526.7445,9078.0
2021-12-15 12:50:00,550.98,551.32,550.42,550.8,12520.0,526.9549,527.2801,526.4193,526.7827,12520.0
2021-12-15 13:00:00,550.7,550.85,550.21,550.58,8382.0,526.6871,526.8306,526.2185,526.5723,8382.0
2021-12-15 13:10:00,550.58,550.81,550.0,550.67,15091.0,526.5723,526.7923,526.0176,526.6584,15091.0
2021-12-15 13:20:00,550.67,550.67,549.82,550.13,7610.0,526.6584,526.6584,525.8455,526.142,7610.0
2021-12-15 13:30:00,549.96,550.62,549.19,549.32,10506.0,525.9794,526.6106,525.243,525.3673,10506.0
2021-12-15 13:40:00,549.13,549.28,547.88,548.14,11537.0,525.1856,525.329,523.9901,524.2387,11537.0
2021-12-15 13:50:00,548.13,549.03,547.41,548.96,8263.0,524.2292,525.0899,523.5406,525.023,8263.0
2021-12-15 14:00:00,548.9,551.68,545.82,551.41,33814.0,524.9656,527.6244,522.0199,527.3661,33814.0
2021-12-15 14:10:00,551.6,553.27,550.51,552.99,81582.0,527.5479,529.145,526.5054,528.8773,81582.0
2021-12-15 14:20:00,553.26,553.26,550.62,551.45,17263.0,529.1355,529.1355,526.6106,527.4044,17263.0
2021-12-15 14:30:00,551.26,553.2,550.76,552.94,20322.0,527.2227,529.0781,526.7445,528.8294,20322.0
2021-12-15 14:40:00,552.77,555.32,552.73,555.0,23477.0,528.6668,531.1057,528.6286,530.7996,23477.0
2021-12-15 14:50:00,554.94,555.74,554.0,555.72,23363.0,530.7422,531.5073,529.8432,531.4882,23363.0
2021-12-15 15:00:00,555.59,557.99,554.9,557.64,30757.0,531.3639,533.6592,530.704,533.3245,30757.0
2021-12-15 15:10:00,557.56,559.88,557.0,559.24,43504.0,533.248,535.4668,532.7124,534.8547,43504.0
2021-12-15 15:20:00,559.35,564.86,559.35,564.86,73200.0,534.9599,540.2297,534.9599,540.2297,73200.0
2021-12-15 15:30:00,564.78,564.78,562.9,563.63,76474.0,540.1532,540.1532,538.3551,539.0533,76474.0
2021-12-15 15:40:00,563.64,564.22,562.35,563.47,97912.0,539.0629,539.6176,537.8291,538.9003,97912.0
2021-12-15 15:50:00,563.65,566.49,563.65,565.48,208616.0,539.0724,541.7886,539.0724,540.8226,208616.0
2021-12-16 09:30:00,565.09,566.55,559.47,561.82,132736.0,540.4496,541.846,535.0747,537.3222,132736.0
2021-12-16 09:40:00,561.82,562.41,559.39,560.89,48309.0,537.3222,537.8865,534.9982,536.4328,48309.0
2021-12-16 09:50:00,560.56,561.09,557.6,557.74,46940.0,536.1172,536.6241,533.2862,533.4201,46940.0
2021-12-16 10:00:00,557.97,560.16,556.61,557.0,48645.0,533.6401,535.7346,532.3394,532.7124,48645.0
2021-12-16 10:10:00,557.16,558.16,555.01,555.72,43881.0,532.8654,533.8218,530.8092,531.4882,43881.0
2021-12-16 10:20:00,555.72,557.52,554.06,557.0,42151.0,531.4882,533.2097,529.9006,532.7124,42151.0
2021-12-16 10:30:00,557.49,558.66,556.56,558.25,37490.0,533.181,534.3,532.2916,533.9079,37490.0
2021-12-16 10:40:00,558.24,558.53,557.58,557.77,25143.0,533.8983,534.1757,533.2671,533.4488,25143.0
2021-12-16 10:50:00,557.76,558.03,556.55,557.28,14153.0,533.4393,533.6975,532.282,532.9802,14153.0
2021-12-16 11:00:00,557.6,558.1,555.87,557.26,21119.0,533.2862,533.7644,531.6317,532.9611,21119.0
2021-12-16 11:10:00,557.04,557.75,555.77,555.77,13697.0,532.7507,533.4297,531.536,531.536,13697.0
2021-12-16 11:20:00,556.02,556.91,555.82,556.78,10624.0,531.7751,532.6263,531.5839,532.502,10624.0
2021-12-16 11:30:00,557.08,557.25,556.02,556.09,16964.0,532.7889,532.9515,531.7751,531.8421,16964.0
2021-12-16 11:40:00,556.09,558.63,555.84,558.48,16614.0,531.8421,534.2713,531.603,534.1279,16614.0
2021-12-16 11:50:00,558.64,559.02,557.72,559.02,11259.0,534.2809,534.6443,533.401,534.6443,11259.0
2021-12-16 12:00:00,558.86,559.27,556.94,557.31,21380.0,534.4913,534.8834,532.655,533.0089,21380.0
2021-12-16 12:10:00,557.14,557.95,556.23,557.77,12803.0,532.8463,533.621,531.976,533.4488,12803.0
2021-12-16 12:20:00,558.0,559.0,557.87,558.62,9609.0,533.6688,534.6252,533.5445,534.2618,9609.0
2021-12-16 12:30:00,558.02,559.25,557.87,559.25,8013.0,533.6879,534.8643,533.5445,534.8643,8013.0
2021-12-16 12:40:00,559.03,559.7,558.87,558.96,9428.0,534.6539,535.2947,534.5009,534.5869,9428.0
2021-12-16 12:50:00,558.83,559.14,556.56,556.57,23114.0,534.4626,534.7591,532.2916,532.3012,23114.0
2021-12-16 13:00:00,556.36,556.43,554.95,554.96,26020.0,532.1003,532.1673,530.7518,530.7614,26020.0
2021-12-16 13:10:00,554.87,555.34,554.44,555.25,27820.0,530.6753,531.1248,530.264,531.0387,27820.0
2021-12-16 13:20:00,555.36,556.91,555.21,556.26,11760.0,531.1439,532.6263,531.0005,532.0047,11760.0
2021-12-16 13:30:00,556.05,556.7,555.07,555.87,11554.0,531.8038,532.4255,530.8666,531.6317,11554.0
2021-12-16 13:40:00,555.8,557.18,555.58,556.68,9783.0,531.5647,532.8846,531.3543,532.4064,9783.0
2021-12-16 13:50:00,556.88,556.97,556.0,556.1,10285.0,532.5976,532.6837,531.756,531.8516,10285.0
2021-12-16 14:00:00,556.25,556.86,554.45,554.69,28257.0,531.9951,532.5785,530.2736,530.5031,28257.0
2021-12-16 14:10:00,554.69,554.73,553.48,554.02,22220.0,530.5031,530.5414,529.3459,529.8623,22220.0
2021-12-16 14:20:00,553.96,554.08,552.84,553.57,14593.0,529.805,529.9197,528.7338,529.432,14593.0
2021-12-16 14:30:00,553.66,553.87,552.27,552.81,26228.0,529.518,529.7189,528.1886,528.7051,26228.0
2021-12-16 14:40:00,553.04,553.04,550.43,550.6,26407.0,528.9251,528.9251,526.4289,526.5915,26407.0
2021-12-16 14:50:00,550.44,551.23,549.45,551.13,22826.0,526.4384,527.194,525.4916,527.0984,22826.0
2021-12-16 15:00:00,551.28,552.0,550.33,550.85,17688.0,527.2418,527.9304,526.3332,526.8306,17688.0
2021-12-16 15:10:00,550.88,551.24,549.76,551.02,16767.0,526.8593,527.2036,525.7881,526.9932,16767.0
2021-12-16 15:20:00,551.05,552.91,550.95,552.32,32204.0,527.0218,528.8007,526.9262,528.2365,32204.0
2021-12-16 15:30:00,552.41,554.66,551.63,554.14,27332.0,528.3225,530.4744,527.5766,529.9771,27332.0
2021-12-16 15:40:00,554.03,554.66,550.51,550.51,38617.0,529.8719,530.4744,526.5054,526.5054,38617.0
2021-12-16 15:50:00,550.82,553.59,550.68,552.65,113253.0,526.8019,529.4511,526.668,528.5521,113253.0
2021-12-17 09:30:00,549.99,553.45,547.25,552.63,431124.0,526.0081,529.3172,523.3875,528.533,431124.0
2021-12-17 09:40:00,552.6,554.99,551.15,554.61,36734.0,528.5043,530.79,527.1175,530.4266,36734.0
2021-12-17 09:50:00,554.55,556.47,554.16,554.54,54628.0,530.3692,532.2055,529.9962,530.3597,54628.0
2021-12-17 10:00:00,554.51,554.63,550.76,552.22,38824.0,530.331,530.4457,526.7445,528.1408,38824.0
2021-12-17 10:10:00,552.5,552.72,549.0,550.83,38883.0,528.4086,528.619,525.0612,526.8114,38883.0
2021-12-17 10:20:00,551.43,551.43,549.29,550.22,25146.0,527.3853,527.3853,525.3386,526.228,25146.0
2021-12-17 10:30:00,549.87,552.23,549.03,551.54,29809.0,525.8933,528.1504,525.0899,527.4905,29809.0
2021-12-17 10:40:00,551.89,552.85,549.76,552.5,25945.0,527.8252,528.7434,525.7881,528.4086,25945.0
2021-12-17 10:50:00,552.23,553.35,551.83,553.15,13474.0,528.1504,529.2216,527.7678,529.0303,13474.0
2021-12-17 11:00:00,553.14,553.77,552.14,553.34,20077.0,529.0207,529.6232,528.0643,529.212,20077.0
2021-12-17 11:10:00,553.6,555.14,553.6,554.92,17449.0,529.4607,530.9335,529.4607,530.7231,17449.0
2021-12-17 11:20:00,554.78,555.5,552.9,553.27,13089.0,530.5892,531.2778,528.7912,529.145,13089.0
2021-12-17 11:30:00,553.3,553.43,549.63,550.3,27341.0,529.1737,529.2981,525.6638,526.3046,27341.0
2021-12-17 11:40:00,550.4,550.42,548.31,548.89,46827.0,526.4002,526.4193,524.4013,524.956,46827.0
2021-12-17 11:50:00,548.7,550.0,548.3,550.0,27020.0,524.7743,526.0176,524.3918,526.0176,27020.0
2021-12-17 12:00:00,549.98,549.98,548.4,548.68,12593.0,525.9985,525.9985,524.4874,524.7552,12593.0
2021-12-17 12:10:00,548.69,551.02,548.65,550.33,15752.0,524.7648,526.9932,524.7265,526.3332,15752.0
2021-12-17 12:20:00,550.47,550.82,549.71,550.82,8256.0,526.4671,526.8019,525.7403,526.8019,8256.0
2021-12-17 12:30:00,550.5,552.27,550.5,551.48,12398.0,526.4958,528.1886,526.4958,527.4331,12398.0
2021-12-17 12:40:00,551.74,551.95,550.87,551.04,11435.0,527.6818,527.8826,526.8497,527.0123,11435.0
2021-12-17 12:50:00,550.94,551.6,550.12,550.45,16721.0,526.9166,527.5479,526.1324,526.448,16721.0
2021-12-17 13:00:00,550.46,551.25,549.9,550.53,17809.0,526.4576,527.2131,525.922,526.5245,17809.0
2021-12-17 13:10:00,550.64,551.73,549.87,551.02,16505.0,526.6297,527.6722,525.8933,526.9932,16505.0
2021-12-17 13:20:00,551.27,553.0,551.27,553.0,8974.0,527.2323,528.8868,527.2323,528.8868,8974.0
2021-12-17 13:30:00,553.1,553.71,552.55,552.75,14283.0,528.9825,529.5659,528.4564,528.6477,14283.0
2021-12-17 13:40:00,552.77,553.05,551.75,553.05,11822.0,528.6668,528.9346,527.6913,528.9346,11822.0
2021-12-17 13:50:00,553.19,553.71,552.73,553.71,7367.0,529.0685,529.5659,528.6286,529.5659,7367.0
2021-12-17 14:00:00,553.3,553.3,551.87,552.3,4689.0,529.1737,529.1737,527.8061,528.2173,4689.0
2021-12-17 14:10:00,552.46,553.15,552.26,552.64,7355.0,528.3704,529.0303,528.1791,528.5425,7355.0
2021-12-17 14:20:00,552.45,552.45,550.53,550.86,12882.0,528.3608,528.3608,526.5245,526.8401,12882.0
2021-12-17 14:30:00,550.95,551.25,550.16,550.68,9468.0,526.9262,527.2131,526.1707,526.668,9468.0
2021-12-17 14:40:00,550.88,552.31,550.6,552.0,10564.0,526.8593,528.2269,526.5915,527.9304,10564.0
2021-12-17 14:50:00,551.98,552.06,551.0,551.65,6889.0,527.9113,527.9878,526.974,527.5957,6889.0
2021-12-17 15:00:00,551.78,552.74,551.42,551.79,10110.0,527.72,528.6382,527.3757,527.7296,10110.0
2021-12-17 15:10:00,551.72,551.93,550.92,551.39,13543.0,527.6626,527.8635,526.8975,527.347,13543.0
2021-12-17 15:20:00,551.35,551.87,550.45,550.69,18219.0,527.3088,527.8061,526.448,526.6775,18219.0
2021-12-17 15:30:00,550.8,550.81,548.7,549.5,18329.0,526.7827,526.7923,524.7743,525.5394,18329.0
2021-12-17 15:40:00,549.78,550.38,547.87,547.88,33466.0,525.8072,526.3811,523.9805,523.9901,33466.0
2021-12-17 15:50:00,548.14,549.43,540.98,547.61,371952.0,524.2387,525.4725,517.3909,523.7318,371952.0
2021-12-20 09:30:00,542.62,547.61,541.04,546.39,93919.0,518.9594,523.7318,517.4483,522.565,93919.0
2021-12-20 09:40:00,546.25,547.61,544.05,545.74,31334.0,522.4311,523.7318,520.3271,521.9434,31334.0
2021-12-20 09:50:00,545.57,546.24,544.4,544.6,30356.0,521.7808,522.4216,520.6618,520.8531,30356.0
2021-12-20 10:00:00,544.27,544.27,539.32,539.47,38467.0,520.5375,520.5375,515.8033,515.9468,38467.0
2021-12-20 10:10:00,539.35,540.15,538.03,539.28,39752.0,515.832,516.5971,514.5696,515.7651,39752.0
2021-12-20 10:20:00,539.26,539.66,538.48,539.1,16941.0,515.7459,516.1285,515.0,515.5929,16941.0
2021-12-20 10:30:00,539.15,541.15,538.71,540.55,24768.0,515.6407,517.5535,515.2199,516.9797,24768.0
2021-12-20 10:40:00,540.2,543.63,539.9,542.3,20328.0,516.645,519.9254,516.358,518.6534,20328.0
2021-12-20 10:50:00,542.47,542.64,540.17,540.17,13943.0,518.816,518.9786,516.6163,516.6163,13943.0
2021-12-20 11:00:00,540.09,540.35,539.16,540.34,17876.0,516.5398,516.7884,515.6503,516.7788,17876.0
2021-12-20 11:10:00,540.3,543.5,540.09,543.47,11804.0,516.7406,519.8011,516.5398,519.7724,11804.0
2021-12-20 11:20:00,543.48,544.83,543.28,543.64,13715.0,519.7819,521.0731,519.5907,519.935,13715.0
2021-12-20 11:30:00,543.54,543.6,541.83,542.58,11027.0,519.8393,519.8967,518.2039,518.9212,11027.0
2021-12-20 11:40:00,542.64,542.65,541.95,542.36,14950.0,518.9786,518.9881,518.3186,518.7108,14950.0
2021-12-20 11:50:00,542.67,543.83,542.5,543.41,8671.0,519.0073,520.1167,518.8447,519.715,8671.0
2021-12-20 12:00:00,543.56,544.0,542.91,543.26,6761.0,519.8584,520.2793,519.2368,519.5715,6761.0
2021-12-20 12:10:00,543.1,544.3,542.75,543.66,14478.0,519.4185,520.5662,519.0838,519.9541,14478.0
2021-12-20 12:20:00,543.66,544.08,543.08,543.22,12757.0,519.9541,520.3558,519.3994,519.5333,12757.0
2021-12-20 12:30:00,543.14,543.14,541.86,542.09,21551.0,519.4568,519.4568,518.2326,518.4525,21551.0
2021-12-20 12:40:00,542.34,542.79,542.21,542.79,7320.0,518.6916,519.122,518.5673,519.122,7320.0
2021-12-20 12:50:00,542.8,543.82,542.76,542.78,11168.0,519.1316,520.1071,519.0933,519.1125,11168.0
2021-12-20 13:00:00,542.84,544.53,542.84,544.38,8848.0,519.1698,520.7861,519.1698,520.6427,8848.0
2021-12-20 13:10:00,544.38,545.87,544.37,545.76,8859.0,520.6427,522.0677,520.6331,521.9625,8859.0
2021-12-20 13:20:00,545.47,546.3,545.45,546.19,4390.0,521.6852,522.479,521.666,522.3738,4390.0
2021-12-20 13:30:00,546.31,547.43,545.83,547.43,14039.0,522.4885,523.5597,522.0295,523.5597,14039.0
2021-12-20 13:40:00,547.38,548.1,546.69,546.82,10932.0,523.5119,524.2005,522.852,522.9763,10932.0
2021-12-20 13:50:00,546.21,546.94,545.79,546.0,8301.0,522.3929,523.0911,521.9912,522.192,8301.0
2021-12-20 14:00:00,546.13,547.24,545.64,547.1,9954.0,522.3164,523.378,521.8477,523.2441,9954.0
2021-12-20 14:10:00,547.0,547.09,546.22,546.86,13047.0,523.1484,523.2345,522.4025,523.0145,13047.0
2021-12-20 14:20:00,546.66,546.83,545.46,545.59,11680.0,522.8233,522.9859,521.6756,521.7999,11680.0
2021-12-20 14:30:00,545.3,545.52,544.93,545.39,10378.0,521.5226,521.733,521.1687,521.6086,10378.0
2021-12-20 14:40:00,545.39,546.05,545.39,545.98,5493.0,521.6086,522.2399,521.6086,522.1729,5493.0
2021-12-20 14:50:00,546.06,547.33,546.06,546.55,13105.0,522.2494,523.4641,522.2494,522.7181,13105.0
2021-12-20 15:00:00,546.7,547.4,546.42,546.84,6656.0,522.8615,523.531,522.5937,522.9954,6656.0
2021-12-20 15:10:00,547.13,548.06,546.83,547.54,18478.0,523.2728,524.1622,522.9859,523.6649,18478.0
2021-12-20 15:20:00,547.66,548.53,547.6,548.0,14081.0,523.7797,524.6117,523.7223,524.1048,14081.0
2021-12-20 15:30:00,547.72,547.99,547.17,547.79,17753.0,523.837,524.0953,523.311,523.904,17753.0
2021-12-20 15:40:00,547.85,548.31,547.46,548.14,20949.0,523.9614,524.4013,523.5884,524.2387,20949.0
2021-12-20 15:50:00,548.28,549.15,547.44,548.85,73364.0,524.3726,525.2047,523.5693,524.9178,73364.0
2021-12-21 09:30:00,550.5,551.19,546.78,547.24,53635.0,526.4958,527.1557,522.938,523.378,53635.0
2021-12-21 09:40:00,546.78,546.8,543.51,543.78,26620.0,522.938,522.9572,519.8106,520.0689,26620.0
2021-12-21 09:50:00,543.72,543.95,541.0,541.51,30660.0,520.0115,520.2314,517.4101,517.8978,30660.0
2021-12-21 10:00:00,541.51,541.67,539.61,540.04,32138.0,517.8978,518.0509,516.0807,516.4919,32138.0
2021-12-21 10:10:00,539.74,539.99,538.88,539.78,39904.0,516.205,516.4441,515.3825,516.2433,39904.0
2021-12-21 10:20:00,539.8,540.32,537.7,537.97,36807.0,516.2624,516.7597,514.254,514.5122,36807.0
2021-12-21 10:30:00,538.02,538.6,536.76,537.33,50281.0,514.56,515.1147,513.355,513.9001,50281.0
2021-12-21 10:40:00,537.33,537.8,536.25,537.66,40387.0,513.9001,514.3496,512.8672,514.2157,40387.0
2021-12-21 10:50:00,537.69,539.62,537.49,539.3,30512.0,514.2444,516.0902,514.0531,515.7842,30512.0
2021-12-21 11:00:00,539.36,539.5,538.2,539.5,43935.0,515.8416,515.9755,514.7322,515.9755,43935.0
2021-12-21 11:10:00,539.42,539.5,537.27,537.6,32392.0,515.899,515.9755,513.8427,514.1583,32392.0
2021-12-21 11:20:00,537.36,537.72,536.13,536.81,27926.0,513.9288,514.2731,512.7524,513.4028,27926.0
2021-12-21 11:30:00,536.83,538.33,536.08,537.88,22957.0,513.4219,514.8565,512.7046,514.4261,22957.0
2021-12-21 11:40:00,538.21,540.38,538.17,539.84,30390.0,514.7417,516.8171,514.7035,516.3007,30390.0
2021-12-21 11:50:00,540.04,541.59,540.0,540.72,42299.0,516.4919,517.9743,516.4537,517.1423,42299.0
2021-12-21 12:00:00,540.89,542.85,540.89,542.84,27029.0,517.3049,519.1794,517.3049,519.1698,27029.0
2021-12-21 12:10:00,542.97,543.8,542.6,543.17,14160.0,519.2942,520.088,518.9403,519.4854,14160.0
2021-12-21 12:20:00,543.06,543.7,542.6,543.7,26471.0,519.3802,519.9923,518.9403,519.9923,26471.0
2021-12-21 12:30:00,543.8,544.88,543.51,544.11,23555.0,520.088,521.1209,519.8106,520.3845,23555.0
2021-12-21 12:40:00,544.08,544.29,543.1,543.76,13594.0,520.3558,520.5566,519.4185,520.0497,13594.0
2021-12-21 12:50:00,543.85,544.88,543.7,544.08,9893.0,520.1358,521.1209,519.9923,520.3558,9893.0
2021-12-21 13:00:00,544.03,544.27,543.53,544.01,21658.0,520.3079,520.5375,519.8298,520.2888,21658.0
2021-12-21 13:10:00,544.0,544.14,542.5,542.96,17241.0,520.2793,520.4132,518.8447,519.2846,17241.0
2021-12-21 13:20:00,542.74,543.35,542.74,543.14,10092.0,519.0742,519.6576,519.0742,519.4568,10092.0
2021-12-21 13:30:00,543.39,543.8,542.91,543.58,14551.0,519.6959,520.088,519.2368,519.8776,14551.0
2021-12-21 13:40:00,543.51,543.87,543.03,543.75,11834.0,519.8106,520.1549,519.3516,520.0402,11834.0
2021-12-21 13:50:00,543.82,544.22,542.92,543.83,14110.0,520.1071,520.4897,519.2463,520.1167,14110.0
2021-12-21 14:00:00,544.0,544.26,543.25,543.56,16972.0,520.2793,520.5279,519.562,519.8584,16972.0
2021-12-21 14:10:00,543.52,543.81,542.48,542.73,14091.0,519.8202,520.0975,518.8255,519.0646,14091.0
2021-12-21 14:20:00,542.7,543.43,542.64,543.35,11212.0,519.0359,519.7341,518.9786,519.6576,11212.0
2021-12-21 14:30:00,543.41,543.65,542.81,542.83,21587.0,519.715,519.9445,519.1411,519.1603,21587.0
2021-12-21 14:40:00,542.8,543.19,542.55,542.82,11138.0,519.1316,519.5046,518.8925,519.1507,11138.0
2021-12-21 14:50:00,542.88,544.18,542.66,544.12,14615.0,519.2081,520.4514,518.9977,520.394,14615.0
2021-12-21 15:00:00,544.19,544.79,544.19,544.41,12068.0,520.461,521.0348,520.461,520.6714,12068.0
2021-12-21 15:10:00,544.41,544.76,543.95,544.76,10292.0,520.6714,521.0061,520.2314,521.0061,10292.0
2021-12-21 15:20:00,544.84,545.29,544.62,545.06,13718.0,521.0826,521.513,520.8722,521.293,13718.0
2021-12-21 15:30:00,544.91,545.14,544.49,544.58,12567.0,521.1496,521.3695,520.7479,520.834,12567.0
2021-12-21 15:40:00,544.67,544.7,543.66,543.68,14682.0,520.92,520.9487,519.9541,519.9732,14682.0
2021-12-21 15:50:00,543.76,546.26,543.76,545.49,108100.0,520.0497,522.4407,520.0497,521.7043,108100.0
2021-12-22 09:30:00,545.38,546.88,541.98,542.61,38583.0,521.5991,523.0337,518.3473,518.9499,38583.0
2021-12-22 09:40:00,542.72,543.13,540.83,541.57,22778.0,519.0551,519.4472,517.2475,517.9552,22778.0
2021-12-22 09:50:00,541.76,542.92,541.0,541.4,18102.0,518.1369,519.2463,517.4101,517.7926,18102.0
2021-12-22 10:00:00,541.42,542.28,540.54,540.97,13459.0,517.8118,518.6343,516.9701,517.3814,13459.0
2021-12-22 10:10:00,540.8,541.4,539.8,540.86,18065.0,517.2188,517.7926,516.2624,517.2762,18065.0
2021-12-22 10:20:00,540.62,542.06,540.43,541.34,18521.0,517.0466,518.4238,516.8649,517.7352,18521.0
2021-12-22 10:30:00,541.28,543.0,541.15,543.0,16869.0,517.6779,519.3229,517.5535,519.3229,16869.0
2021-12-22 10:40:00,542.93,545.21,542.81,544.64,20038.0,519.2559,521.4365,519.1411,520.8914,20038.0
2021-12-22 10:50:00,544.47,545.5,544.19,545.5,16709.0,520.7288,521.7139,520.461,521.7139,16709.0
2021-12-22 11:00:00,545.49,546.0,545.0,545.41,12775.0,521.7043,522.192,521.2357,521.6278,12775.0
2021-12-22 11:10:00,545.27,545.9,544.21,544.36,9463.0,521.4939,522.0964,520.4801,520.6236,9463.0
2021-12-22 11:20:00,544.51,545.18,544.29,545.08,9936.0,520.767,521.4078,520.5566,521.3122,9936.0
2021-12-22 11:30:00,545.36,546.39,545.03,545.39,8157.0,521.58,522.565,521.2643,521.6086,8157.0
2021-12-22 11:40:00,545.38,546.13,544.58,545.18,14227.0,521.5991,522.3164,520.834,521.4078,14227.0
2021-12-22 11:50:00,545.08,546.07,545.02,546.06,12893.0,521.3122,522.259,521.2548,522.2494,12893.0
2021-12-22 12:00:00,546.21,547.27,545.68,546.96,9308.0,522.3929,523.4067,521.886,523.1102,9308.0
2021-12-22 12:10:00,547.2,547.72,546.6,547.39,9620.0,523.3397,523.837,522.7659,523.5214,9620.0
2021-12-22 12:20:00,547.25,547.57,546.95,547.13,8910.0,523.3875,523.6936,523.1006,523.2728,8910.0
2021-12-22 12:30:00,547.36,547.92,546.6,546.79,6034.0,523.4927,524.0283,522.7659,522.9476,6034.0
2021-12-22 12:40:00,546.62,547.65,546.62,547.38,8450.0,522.785,523.7701,522.785,523.5119,8450.0
2021-12-22 12:50:00,547.38,548.01,547.23,547.7,7972.0,523.5119,524.1144,523.3684,523.8179,7972.0
2021-12-22 13:00:00,547.47,547.62,547.0,547.22,5522.0,523.598,523.7414,523.1484,523.3589,5522.0
2021-12-22 13:10:00,547.36,547.36,546.09,546.14,8218.0,523.4927,523.4927,522.2781,522.3259,8218.0
2021-12-22 13:20:00,546.21,546.93,546.2,546.63,5248.0,522.3929,523.0815,522.3833,522.7946,5248.0
2021-12-22 13:30:00,546.84,547.74,546.29,546.29,3815.0,522.9954,523.8562,522.4694,522.4694,3815.0
2021-12-22 13:40:00,546.42,546.65,546.01,546.3,4620.0,522.5937,522.8137,522.2016,522.479,4620.0
2021-12-22 13:50:00,546.26,546.85,546.22,546.29,6370.0,522.4407,523.005,522.4025,522.4694,6370.0
2021-12-22 14:00:00,546.29,546.88,546.14,546.88,6354.0,522.4694,523.0337,522.3259,523.0337,6354.0
2021-12-22 14:10:00,546.8,547.5,546.6,546.92,6465.0,522.9572,523.6266,522.7659,523.0719,6465.0
2021-12-22 14:20:00,547.0,547.57,546.69,546.97,4554.0,523.1484,523.6936,522.852,523.1198,4554.0
2021-12-22 14:30:00,546.89,547.36,546.59,547.29,5451.0,523.0432,523.4927,522.7563,523.4258,5451.0
2021-12-22 14:40:00,547.2,548.25,547.2,548.1,14026.0,523.3397,524.3439,523.3397,524.2005,14026.0
2021-12-22 14:50:00,547.91,548.09,547.56,548.09,5422.0,524.0188,524.1909,523.684,524.1909,5422.0
2021-12-22 15:00:00,548.12,548.12,547.4,547.52,8937.0,524.2196,524.2196,523.531,523.6458,8937.0
2021-12-22 15:10:00,547.66,548.14,547.6,547.67,9566.0,523.7797,524.2387,523.7223,523.7892,9566.0
2021-12-22 15:20:00,547.66,549.0,547.49,548.87,13360.0,523.7797,525.0612,523.6171,524.9369,13360.0
2021-12-22 15:30:00,548.74,549.59,548.28,549.28,18574.0,524.8126,525.6255,524.3726,525.329,18574.0
2021-12-22 15:40:00,549.24,549.61,548.99,549.17,23577.0,525.2908,525.6446,525.0517,525.2238,23577.0
2021-12-22 15:50:00,549.29,550.0,549.09,549.66,83618.0,525.3386,526.0176,525.1473,525.6925,83618.0
2021-12-23 09:30:00,551.21,552.31,550.03,550.84,55511.0,527.1749,528.2269,526.0463,526.821,55511.0
2021-12-23 09:40:00,550.52,551.05,548.51,548.51,25409.0,526.515,527.0218,524.5926,524.5926,25409.0
2021-12-23 09:50:00,548.51,549.39,547.49,548.85,22467.0,524.5926,525.4342,523.6171,524.9178,22467.0
2021-12-23 10:00:00,549.12,549.87,548.4,548.62,25586.0,525.176,525.8933,524.4874,524.6978,25586.0
2021-12-23 10:10:00,548.58,550.15,548.58,549.79,13438.0,524.6595,526.1611,524.6595,525.8168,13438.0
2021-12-23 10:20:00,550.4,551.36,549.8,550.1,23026.0,526.4002,527.3183,525.8264,526.1133,23026.0
2021-12-23 10:30:00,550.07,550.07,549.12,549.56,11164.0,526.0846,526.0846,525.176,525.5968,11164.0
2021-12-23 10:40:00,549.65,550.3,549.16,549.71,15540.0,525.6829,526.3046,525.2143,525.7403,15540.0
2021-12-23 10:50:00,549.87,550.69,549.87,550.41,7428.0,525.8933,526.6775,525.8933,526.4098,7428.0
2021-12-23 11:00:00,550.3,551.38,549.95,550.96,14036.0,526.3046,527.3375,525.9698,526.9358,14036.0
2021-12-23 11:10:00,551.17,551.48,549.5,549.5,13298.0,527.1366,527.4331,525.5394,525.5394,13298.0
2021-12-23 11:20:00,549.38,549.39,548.21,548.25,16373.0,525.4247,525.4342,524.3057,524.3439,16373.0
2021-12-23 11:30:00,548.22,549.86,548.21,549.65,10864.0,524.3152,525.8837,524.3057,525.6829,10864.0
2021-12-23 11:40:00,549.71,549.91,549.22,549.87,9799.0,525.7403,525.9316,525.2716,525.8933,9799.0
2021-12-23 11:50:00,549.91,550.66,549.62,550.61,10168.0,525.9316,526.6489,525.6542,526.601,10168.0
2021-12-23 12:00:00,550.45,550.86,549.78,550.07,20949.0,526.448,526.8401,525.8072,526.0846,20949.0
2021-12-23 12:10:00,549.88,550.1,549.31,549.31,8096.0,525.9029,526.1133,525.3577,525.3577,8096.0
2021-12-23 12:20:00,549.26,549.68,548.64,549.22,10768.0,525.3099,525.7116,524.7169,525.2716,10768.0
2021-12-23 12:30:00,549.55,549.85,549.16,549.61,8362.0,525.5873,525.8742,525.2143,525.6446,8362.0
2021-12-23 12:40:00,549.61,549.85,549.28,549.38,6205.0,525.6446,525.8742,525.329,525.4247,6205.0
2021-12-23 12:50:00,549.21,549.96,549.21,549.26,5317.0,525.2621,525.9794,525.2621,525.3099,5317.0
2021-12-23 13:00:00,549.12,549.59,549.12,549.23,7487.0,525.176,525.6255,525.176,525.2812,7487.0
2021-12-23 13:10:00,549.1,549.32,548.35,548.53,16982.0,525.1569,525.3673,524.4396,524.6117,16982.0
2021-12-23 13:20:00,548.5,549.7,548.49,549.7,7382.0,524.583,525.7307,524.5735,525.7307,7382.0
2021-12-23 13:30:00,549.68,550.13,549.43,549.56,8794.0,525.7116,526.142,525.4725,525.5968,8794.0
2021-12-23 13:40:00,549.42,550.07,549.41,550.07,5451.0,525.4629,526.0846,525.4534,526.0846,5451.0
2021-12-23 13:50:00,550.25,550.36,549.79,550.26,5633.0,526.2567,526.3619,525.8168,526.2663,5633.0
2021-12-23 14:00:00,550.38,550.88,550.24,550.66,6408.0,526.3811,526.8593,526.2472,526.6489,6408.0
2021-12-23 14:10:00,550.4,550.79,550.3,550.67,5825.0,526.4002,526.7732,526.3046,526.6584,5825.0
2021-12-23 14:20:00,550.75,551.35,550.75,551.1,8778.0,526.7349,527.3088,526.7349,527.0697,8778.0
2021-12-23 14:30:00,551.0,551.41,550.9,550.97,6545.0,526.974,527.3661,526.8784,526.9453,6545.0
2021-12-23 14:40:00,550.89,551.3,550.62,551.26,10471.0,526.8688,527.2609,526.6106,527.2227,10471.0
2021-12-23 14:50:00,551.27,552.31,551.27,552.27,9339.0,527.2323,528.2269,527.2323,528.1886,9339.0
2021-12-23 15:00:00,552.27,552.3,551.08,551.18,10477.0,528.1886,528.2173,527.0505,527.1462,10477.0
2021-12-23 15:10:00,551.17,551.49,550.98,551.48,4247.0,527.1366,527.4427,526.9549,527.4331,4247.0
2021-12-23 15:20:00,551.53,551.72,551.18,551.4,9899.0,527.4809,527.6626,527.1462,527.3566,9899.0
2021-12-23 15:30:00,551.24,551.28,550.19,550.68,12135.0,527.2036,527.2418,526.1993,526.668,12135.0
2021-12-23 15:40:00,550.54,552.0,550.53,551.94,21565.0,526.5341,527.9304,526.5245,527.873,21565.0
2021-12-23 15:50:00,552.03,552.61,550.07,550.07,77699.0,527.9591,528.5138,526.0846,526.0846,77699.0
2021-12-27 09:30:00,551.94,557.98,551.44,556.54,68780.0,527.873,533.6497,527.3948,532.2725,68780.0
2021-12-27 09:40:00,556.54,556.54,554.91,556.02,24785.0,532.2725,532.2725,530.7135,531.7751,24785.0
2021-12-27 09:50:00,556.36,559.12,555.92,558.7,30046.0,532.1003,534.74,531.6795,534.3383,30046.0
2021-12-27 10:00:00,558.91,561.18,558.89,560.32,34438.0,534.5391,536.7101,534.52,535.8876,34438.0
2021-12-27 10:10:00,560.53,561.5,560.0,561.01,30635.0,536.0885,537.0162,535.5816,536.5475,30635.0
2021-12-27 10:20:00,560.88,562.76,560.41,562.26,34716.0,536.4232,538.2212,535.9737,537.743,34716.0
2021-12-27 10:30:00,562.39,563.52,562.28,563.51,15771.0,537.8674,538.9481,537.7622,538.9385,15771.0
2021-12-27 10:40:00,563.61,563.7,561.84,562.31,17768.0,539.0342,539.1203,537.3414,537.7909,17768.0
2021-12-27 10:50:00,562.68,563.1,561.5,562.03,18255.0,538.1447,538.5464,537.0162,537.5231,18255.0
2021-12-27 11:00:00,562.02,562.5,560.92,562.2,19292.0,537.5135,537.9726,536.4615,537.6857,19292.0
2021-12-27 11:10:00,562.37,562.54,561.1,561.39,10930.0,537.8482,538.0108,536.6336,536.911,10930.0
2021-12-27 11:20:00,561.31,561.46,560.58,561.07,12900.0,536.8345,536.9779,536.1363,536.6049,12900.0
2021-12-27 11:30:00,560.97,561.18,560.33,561.05,8588.0,536.5093,536.7101,535.8972,536.5858,8588.0
2021-12-27 11:40:00,561.06,561.77,560.58,561.5,9544.0,536.5954,537.2744,536.1363,537.0162,9544.0
2021-12-27 11:50:00,561.4,561.73,561.15,561.56,6041.0,536.9205,537.2362,536.6814,537.0736,6041.0
2021-12-27 12:00:00,561.33,562.9,561.32,562.46,29252.0,536.8536,538.3551,536.844,537.9343,29252.0
2021-12-27 12:10:00,562.4,563.2,562.07,562.16,10878.0,537.8769,538.6421,537.5613,537.6474,10878.0
2021-12-27 12:20:00,562.06,562.25,561.73,562.11,5562.0,537.5518,537.7335,537.2362,537.5996,5562.0
2021-12-27 12:30:00,562.17,563.15,561.66,563.14,7665.0,537.657,538.5942,537.1692,538.5847,7665.0
2021-12-27 12:40:00,563.24,563.55,562.76,562.9,9982.0,538.6803,538.9768,538.2212,538.3551,9982.0
2021-12-27 12:50:00,562.84,563.2,562.41,562.58,8940.0,538.2978,538.6421,537.8865,538.0491,8940.0
2021-12-27 13:00:00,562.68,562.83,562.3,562.67,8100.0,538.1447,538.2882,537.7813,538.1352,8100.0
2021-12-27 13:10:00,562.7,563.89,562.69,563.84,8173.0,538.1639,539.302,538.1543,539.2541,8173.0
2021-12-27 13:20:00,563.75,564.42,563.56,564.03,14874.0,539.1681,539.8089,538.9864,539.4359,14874.0
2021-12-27 13:30:00,563.98,564.3,563.63,563.63,7589.0,539.388,539.6941,539.0533,539.0533,7589.0
2021-12-27 13:40:00,563.82,563.98,562.66,562.79,15512.0,539.235,539.388,538.1256,538.2499,15512.0
2021-12-27 13:50:00,562.68,563.64,562.67,563.47,6764.0,538.1447,539.0629,538.1352,538.9003,6764.0
2021-12-27 14:00:00,563.38,563.79,563.13,563.56,11445.0,538.8142,539.2063,538.5751,538.9864,11445.0
2021-12-27 14:10:00,563.49,564.5,563.48,564.38,6475.0,538.9194,539.8854,538.9098,539.7706,6475.0
2021-12-27 14:20:00,564.32,564.61,564.19,564.61,5730.0,539.7132,539.9906,539.5889,539.9906,5730.0
2021-12-27 14:30:00,564.47,564.89,564.32,564.8,9577.0,539.8567,540.2584,539.7132,540.1723,9577.0
2021-12-27 14:40:00,565.0,565.0,564.15,564.64,8801.0,540.3636,540.3636,539.5506,540.0193,8801.0
2021-12-27 14:50:00,564.73,564.73,563.8,564.55,5918.0,540.1053,540.1053,539.2159,539.9332,5918.0
2021-12-27 15:00:00,564.55,564.65,563.94,564.25,5620.0,539.9332,540.0288,539.3498,539.6463,5620.0
2021-12-27 15:10:00,564.2,564.33,563.77,563.99,8150.0,539.5985,539.7228,539.1872,539.3976,8150.0
2021-12-27 15:20:00,564.06,565.07,564.03,565.07,12111.0,539.4646,540.4305,539.4359,540.4305,12111.0
2021-12-27 15:30:00,565.1,565.64,565.09,565.34,18593.0,540.4592,540.9757,540.4496,540.6887,18593.0
2021-12-27 15:40:00,565.34,565.74,564.29,564.37,40230.0,540.6887,541.0713,539.6845,539.761,40230.0
2021-12-27 15:50:00,564.6,564.6,562.42,563.4,135517.0,539.981,539.981,537.8961,538.8333,135517.0
2021-12-28 09:30:00,563.78,564.58,560.7,561.56,39829.0,539.1968,539.9619,536.2511,537.0736,39829.0
2021-12-28 09:40:00,561.7,563.53,560.75,563.45,13911.0,537.2075,538.9577,536.2989,538.8812,13911.0
2021-12-28 09:50:00,563.8,564.47,562.53,562.87,12970.0,539.2159,539.8567,538.0013,538.3264,12970.0
2021-12-28 10:00:00,562.92,563.93,561.94,562.46,16473.0,538.3743,539.3402,537.437,537.9343,16473.0
2021-12-28 10:10:00,562.19,563.4,562.12,563.1,11791.0,537.6761,538.8333,537.6091,538.5464,11791.0
2021-12-28 10:20:00,563.0,564.49,563.0,564.05,18427.0,538.4508,539.8758,538.4508,539.455,18427.0
2021-12-28 10:30:00,563.86,564.81,562.8,564.34,15156.0,539.2733,540.1819,538.2595,539.7323,15156.0
2021-12-28 10:40:00,564.28,566.04,564.25,565.83,25193.0,539.675,541.3582,539.6463,541.1574,25193.0
2021-12-28 10:50:00,565.83,566.48,565.67,565.75,12339.0,541.1574,541.779,541.0044,541.0809,12339.0
2021-12-28 11:00:00,565.76,565.99,564.89,564.89,20238.0,541.0904,541.3104,540.2584,540.2584,20238.0
2021-12-28 11:10:00,564.98,566.64,564.98,565.88,13434.0,540.3444,541.9321,540.3444,541.2052,13434.0
2021-12-28 11:20:00,565.6,565.96,565.0,565.78,6389.0,540.9374,541.2817,540.3636,541.1096,6389.0
2021-12-28 11:30:00,565.63,565.63,565.0,565.45,7805.0,540.9661,540.9661,540.3636,540.7939,7805.0
2021-12-28 11:40:00,565.34,565.7,564.84,565.45,5640.0,540.6887,541.033,540.2105,540.7939,5640.0
2021-12-28 11:50:00,565.76,566.13,565.24,565.99,6311.0,541.0904,541.4443,540.5931,541.3104,6311.0
2021-12-28 12:00:00,566.07,566.6,565.93,566.26,5173.0,541.3869,541.8938,541.253,541.5686,5173.0
2021-12-28 12:10:00,566.09,566.09,564.98,564.98,8783.0,541.406,541.406,540.3444,540.3444,8783.0
2021-12-28 12:20:00,564.98,564.98,563.68,563.69,5851.0,540.3444,540.3444,539.1011,539.1107,5851.0
2021-12-28 12:30:00,563.67,563.96,563.08,563.55,14371.0,539.0916,539.3689,538.5273,538.9768,14371.0
2021-12-28 12:40:00,563.38,563.71,563.22,563.57,13467.0,538.8142,539.1298,538.6612,538.9959,13467.0
2021-12-28 12:50:00,563.42,564.82,563.41,564.42,17774.0,538.8525,540.1914,538.8429,539.8089,17774.0
2021-12-28 13:00:00,564.33,564.69,563.9,564.62,4254.0,539.7228,540.0671,539.3115,540.0001,4254.0
2021-12-28 13:10:00,564.37,564.41,563.73,563.93,4569.0,539.761,539.7993,539.1489,539.3402,4569.0
2021-12-28 13:20:00,563.73,564.32,563.59,564.15,6169.0,539.1489,539.7132,539.015,539.5506,6169.0
2021-12-28 13:30:00,564.22,564.53,564.12,564.45,6457.0,539.6176,539.9141,539.5219,539.8375,6457.0
2021-12-28 13:40:00,564.44,564.77,564.1,564.33,8015.0,539.828,540.1436,539.5028,539.7228,8015.0
2021-12-28 13:50:00,564.18,564.55,563.73,564.02,6634.0,539.5793,539.9332,539.1489,539.4263,6634.0
2021-12-28 14:00:00,563.91,563.91,562.93,563.04,4504.0,539.3211,539.3211,538.3838,538.489,4504.0
2021-12-28 14:10:00,563.0,563.17,562.52,562.55,9520.0,538.4508,538.6134,537.9917,538.0204,9520.0
2021-12-28 14:20:00,562.37,562.95,562.37,562.46,10065.0,537.8482,538.403,537.8482,537.9343,10065.0
2021-12-28 14:30:00,562.36,562.91,561.84,562.87,9067.0,537.8387,538.3647,537.3414,538.3264,9067.0
2021-12-28 14:40:00,562.9,563.23,562.68,563.03,7630.0,538.3551,538.6707,538.1447,538.4795,7630.0
2021-12-28 14:50:00,563.0,563.61,562.86,563.61,8649.0,538.4508,539.0342,538.3169,539.0342,8649.0
2021-12-28 15:00:00,563.46,564.5,563.46,564.5,3946.0,538.8907,539.8854,538.8907,539.8854,3946.0
2021-12-28 15:10:00,564.38,564.47,563.73,563.73,11890.0,539.7706,539.8567,539.1489,539.1489,11890.0
2021-12-28 15:20:00,563.58,563.98,563.41,563.41,7574.0,539.0055,539.388,538.8429,538.8429,7574.0
2021-12-28 15:30:00,563.4,563.73,563.04,563.54,10645.0,538.8333,539.1489,538.489,538.9672,10645.0
2021-12-28 15:40:00,563.74,564.57,563.67,564.39,9418.0,539.1585,539.9523,539.0916,539.7802,9418.0
2021-12-28 15:50:00,564.29,564.67,563.58,564.65,67378.0,539.6845,540.048,539.0055,540.0288,67378.0
2021-12-29 09:30:00,565.98,568.8,565.68,568.0,55340.0,541.3008,543.9979,541.0139,543.2328,55340.0
2021-12-29 09:40:00,568.28,571.49,568.21,570.93,59278.0,543.5005,546.5706,543.4336,546.035,59278.0
2021-12-29 09:50:00,571.01,571.29,567.78,568.95,39122.0,546.1115,546.3793,543.0223,544.1413,39122.0
2021-12-29 10:00:00,568.78,569.0,567.39,568.42,34794.0,543.9787,544.1891,542.6494,543.6344,34794.0
2021-12-29 10:10:00,568.45,568.71,564.27,566.04,34916.0,543.6631,543.9118,539.6654,541.3582,34916.0
2021-12-29 10:20:00,565.97,566.63,564.83,564.83,18746.0,541.2913,541.9225,540.201,540.201,18746.0
2021-12-29 10:30:00,564.6,565.9,564.15,565.74,14348.0,539.981,541.2243,539.5506,541.0713,14348.0
2021-12-29 10:40:00,565.75,566.62,565.17,565.74,16450.0,541.0809,541.9129,540.5262,541.0713,16450.0
2021-12-29 10:50:00,566.02,566.94,565.64,565.79,8839.0,541.3391,542.219,540.9757,541.1191,8839.0
2021-12-29 11:00:00,566.06,566.17,565.37,565.5,4400.0,541.3773,541.4825,540.7174,540.8418,4400.0
2021-12-29 11:10:00,565.27,565.53,563.5,565.34,12817.0,540.6218,540.8705,538.929,540.6887,12817.0
2021-12-29 11:20:00,565.06,566.0,565.03,565.86,3155.0,540.421,541.32,540.3923,541.1861,3155.0
2021-12-29 11:30:00,565.82,566.37,565.32,566.37,7726.0,541.1478,541.6738,540.6696,541.6738,7726.0
2021-12-29 11:40:00,566.2,567.0,565.98,566.85,6859.0,541.5112,542.2764,541.3008,542.1329,6859.0
2021-12-29 11:50:00,567.0,567.17,566.19,566.21,5733.0,542.2764,542.4389,541.5017,541.5208,5733.0
2021-12-29 12:00:00,566.25,566.42,565.58,565.83,6302.0,541.5591,541.7216,540.9183,541.1574,6302.0
2021-12-29 12:10:00,565.92,566.81,565.47,566.65,8938.0,541.2435,542.0946,540.8131,541.9416,8938.0
2021-12-29 12:20:00,566.65,566.92,565.62,565.98,7203.0,541.9416,542.1998,540.9565,541.3008,7203.0
2021-12-29 12:30:00,565.82,566.68,565.6,566.47,8891.0,541.1478,541.9703,540.9374,541.7695,8891.0
2021-12-29 12:40:00,566.31,566.64,566.25,566.64,2719.0,541.6164,541.9321,541.5591,541.9321,2719.0
2021-12-29 12:50:00,566.72,566.93,565.83,566.36,9350.0,542.0086,542.2094,541.1574,541.6643,9350.0
2021-12-29 13:00:00,566.5,567.16,566.26,567.14,9155.0,541.7982,542.4294,541.5686,542.4103,9155.0
2021-12-29 13:10:00,567.09,567.16,566.28,566.6,6501.0,542.3624,542.4294,541.5878,541.8938,6501.0
2021-12-29 13:20:00,566.61,566.61,566.1,566.1,3074.0,541.9034,541.9034,541.4156,541.4156,3074.0
2021-12-29 13:30:00,566.18,566.27,565.58,565.67,4285.0,541.4921,541.5782,540.9183,541.0044,4285.0
2021-12-29 13:40:00,565.67,566.15,565.6,565.79,7222.0,541.0044,541.4634,540.9374,541.1191,7222.0
2021-12-29 13:50:00,565.78,566.99,565.78,566.79,4249.0,541.1096,542.2668,541.1096,542.0755,4249.0
2021-12-29 14:00:00,566.88,566.88,565.65,565.65,5425.0,542.1616,542.1616,540.9852,540.9852,5425.0
2021-12-29 14:10:00,565.63,566.35,565.62,566.17,7640.0,540.9661,541.6547,540.9565,541.4825,7640.0
2021-12-29 14:20:00,566.27,566.52,566.02,566.03,3330.0,541.5782,541.8173,541.3391,541.3487,3330.0
2021-12-29 14:30:00,565.93,567.08,565.93,566.96,6672.0,541.253,542.3529,541.253,542.2381,6672.0
2021-12-29 14:40:00,566.96,566.96,566.51,566.64,5574.0,542.2381,542.2381,541.8077,541.9321,5574.0
2021-12-29 14:50:00,566.69,567.38,566.69,567.24,6548.0,541.9799,542.6398,541.9799,542.5059,6548.0
2021-12-29 15:00:00,567.26,567.42,566.65,567.3,7927.0,542.525,542.678,541.9416,542.5633,7927.0
2021-12-29 15:10:00,567.29,567.8,567.16,567.79,5207.0,542.5537,543.0415,542.4294,543.0319,5207.0
2021-12-29 15:20:00,567.85,568.36,567.58,567.99,10375.0,543.0893,543.5771,542.8311,543.2232,10375.0
2021-12-29 15:30:00,568.09,568.91,568.06,568.42,14165.0,543.3188,544.1031,543.2901,543.6344,14165.0
2021-12-29 15:40:00,568.68,569.12,568.33,568.86,22131.0,543.8831,544.3039,543.5484,544.0553,22131.0
2021-12-29 15:50:00,568.95,569.37,567.57,567.57,67243.0,544.1413,544.543,542.8215,542.8215,67243.0
2021-12-30 09:30:00,569.53,569.88,566.5,567.14,40966.0,544.696,545.0308,541.7982,542.4103,40966.0
2021-12-30 09:40:00,567.75,567.75,565.47,565.99,23544.0,542.9937,542.9937,540.8131,541.3104,23544.0
2021-12-30 09:50:00,566.15,566.51,564.56,564.56,17893.0,541.4634,541.8077,539.9428,539.9428,17893.0
2021-12-30 10:00:00,564.54,564.75,562.37,562.97,39093.0,539.9236,540.1245,537.8482,538.4221,39093.0
2021-12-30 10:10:00,562.94,564.8,562.62,564.02,30426.0,538.3934,540.1723,538.0873,539.4263,30426.0
2021-12-30 10:20:00,564.15,564.83,563.73,564.53,15281.0,539.5506,540.201,539.1489,539.9141,15281.0
2021-12-30 10:30:00,564.35,564.52,563.0,563.3,16455.0,539.7419,539.9045,538.4508,538.7377,16455.0
2021-12-30 10:40:00,563.59,564.25,563.49,563.84,19902.0,539.015,539.6463,538.9194,539.2541,19902.0
2021-12-30 10:50:00,563.86,564.5,563.29,563.87,27612.0,539.2733,539.8854,538.7281,539.2828,27612.0
2021-12-30 11:00:00,563.96,564.58,563.72,564.35,20205.0,539.3689,539.9619,539.1394,539.7419,20205.0
2021-12-30 11:10:00,564.22,565.13,563.96,564.64,35078.0,539.6176,540.4879,539.3689,540.0193,35078.0
2021-12-30 11:20:00,564.63,564.64,563.65,564.05,10571.0,540.0097,540.0193,539.0724,539.455,10571.0
2021-12-30 11:30:00,563.95,564.68,563.91,564.52,14312.0,539.3594,540.0575,539.3211,539.9045,14312.0
2021-12-30 11:40:00,564.45,564.67,563.85,563.91,7144.0,539.8375,540.048,539.2637,539.3211,7144.0
2021-12-30 11:50:00,563.97,564.01,563.38,563.55,13877.0,539.3785,539.4167,538.8142,538.9768,13877.0
2021-12-30 12:00:00,563.67,564.0,563.38,563.63,15948.0,539.0916,539.4072,538.8142,539.0533,15948.0
2021-12-30 12:10:00,563.47,563.58,562.95,563.35,14368.0,538.9003,539.0055,538.403,538.7855,14368.0
2021-12-30 12:20:00,563.31,564.6,563.21,564.48,12593.0,538.7473,539.981,538.6516,539.8662,12593.0
2021-12-30 12:30:00,564.28,564.83,564.28,564.51,5041.0,539.675,540.201,539.675,539.8949,5041.0
2021-12-30 12:40:00,564.5,564.87,564.38,564.49,3419.0,539.8854,540.2392,539.7706,539.8758,3419.0
2021-12-30 12:50:00,564.6,564.6,563.59,563.87,5507.0,539.981,539.981,539.015,539.2828,5507.0
2021-12-30 13:00:00,563.68,564.05,563.65,564.0,4867.0,539.1011,539.455,539.0724,539.4072,4867.0
2021-12-30 13:10:00,563.87,564.3,563.79,564.16,4114.0,539.2828,539.6941,539.2063,539.5602,4114.0
2021-12-30 13:20:00,564.36,564.85,563.95,564.85,4249.0,539.7515,540.2201,539.3594,540.2201,4249.0
2021-12-30 13:30:00,564.73,565.28,564.67,565.05,5355.0,540.1053,540.6314,540.048,540.4114,5355.0
2021-12-30 13:40:00,565.01,565.42,565.0,565.22,7769.0,540.3731,540.7653,540.3636,540.574,7769.0
2021-12-30 13:50:00,565.28,565.7,565.22,565.6,7299.0,540.6314,541.033,540.574,540.9374,7299.0
2021-12-30 14:00:00,565.67,565.69,565.04,565.48,14587.0,541.0044,541.0235,540.4018,540.8226,14587.0
2021-12-30 14:10:00,565.37,565.86,565.3,565.58,8185.0,540.7174,541.1861,540.6505,540.9183,8185.0
2021-12-30 14:20:00,565.46,565.59,564.88,565.29,7975.0,540.8035,540.9278,540.2488,540.6409,7975.0
2021-12-30 14:30:00,565.15,565.85,565.15,565.76,5179.0,540.507,541.1765,540.507,541.0904,5179.0
2021-12-30 14:40:00,565.76,566.27,565.76,565.88,10329.0,541.0904,541.5782,541.0904,541.2052,10329.0
2021-12-30 14:50:00,565.78,565.93,565.39,565.8,8125.0,541.1096,541.253,540.7366,541.1287,8125.0
2021-12-30 15:00:00,565.73,566.0,565.4,565.82,4856.0,541.0617,541.32,540.7461,541.1478,4856.0
2021-12-30 15:10:00,565.69,566.0,565.49,565.95,6721.0,541.0235,541.32,540.8322,541.2721,6721.0
2021-12-30 15:20:00,566.0,566.3,565.76,565.76,8990.0,541.32,541.6069,541.0904,541.0904,8990.0
2021-12-30 15:30:00,565.8,566.29,565.8,566.15,10314.0,541.1287,541.5973,541.1287,541.4634,10314.0
2021-12-30 15:40:00,566.01,566.01,564.57,565.02,23790.0,541.3295,541.3295,539.9523,540.3827,23790.0
2021-12-30 15:50:00,564.95,564.95,563.35,563.82,64132.0,540.3157,540.3157,538.7855,539.235,64132.0
2021-12-31 09:30:00,563.41,564.2,559.41,561.15,47121.0,538.8429,539.5985,535.0173,536.6814,47121.0
2021-12-31 09:40:00,561.05,562.74,559.03,559.99,22138.0,536.5858,538.2021,534.6539,535.572,22138.0
2021-12-31 09:50:00,560.24,561.0,559.98,560.59,17500.0,535.8111,536.538,535.5625,536.1459,17500.0
2021-12-31 10:00:00,560.31,560.89,559.67,560.88,13699.0,535.8781,536.4328,535.266,536.4232,13699.0
2021-12-31 10:10:00,560.96,563.39,560.96,562.97,14784.0,536.4997,538.8238,536.4997,538.4221,14784.0
2021-12-31 10:20:00,563.17,563.17,562.5,562.61,6945.0,538.6134,538.6134,537.9726,538.0778,6945.0
2021-12-31 10:30:00,562.0,562.62,561.41,561.89,9313.0,537.4944,538.0873,536.9301,537.3892,9313.0
2021-12-31 10:40:00,561.9,563.11,561.82,562.71,4559.0,537.3987,538.556,537.3222,538.1734,4559.0
2021-12-31 10:50:00,562.87,563.18,562.62,563.09,3521.0,538.3264,538.6229,538.0873,538.5369,3521.0
2021-12-31 11:00:00,563.12,563.47,562.45,562.9,4966.0,538.5655,538.9003,537.9248,538.3551,4966.0
2021-12-31 11:10:00,562.85,563.66,562.82,563.13,4654.0,538.3073,539.082,538.2786,538.5751,4654.0
2021-12-31 11:20:00,563.13,563.54,563.01,563.12,3954.0,538.5751,538.9672,538.4603,538.5655,3954.0
2021-12-31 11:30:00,563.0,563.13,562.41,562.7,10966.0,538.4508,538.5751,537.8865,538.1639,10966.0
2021-12-31 11:40:00,562.91,563.16,562.77,562.92,3748.0,538.3647,538.6038,538.2308,538.3743,3748.0
2021-12-31 11:50:00,562.92,563.07,562.44,562.53,7671.0,538.3743,538.5177,537.9152,538.0013,7671.0
2021-12-31 12:00:00,562.51,563.09,562.39,562.68,4481.0,537.9821,538.5369,537.8674,538.1447,4481.0
2021-12-31 12:10:00,562.6,562.63,561.82,561.82,9204.0,538.0682,538.0969,537.3222,537.3222,9204.0
2021-12-31 12:20:00,561.8,562.82,561.8,562.47,6993.0,537.3031,538.2786,537.3031,537.9439,6993.0
2021-12-31 12:30:00,562.5,563.36,562.42,563.36,8491.0,537.9726,538.7951,537.8961,538.7951,8491.0
2021-12-31 12:40:00,563.33,563.54,563.15,563.41,6748.0,538.7664,538.9672,538.5942,538.8429,6748.0
2021-12-31 12:50:00,563.63,564.35,563.41,564.34,8025.0,539.0533,539.7419,538.8429,539.7323,8025.0
2021-12-31 13:00:00,564.42,564.77,564.1,564.19,5097.0,539.8089,540.1436,539.5028,539.5889,5097.0
2021-12-31 13:10:00,564.26,564.67,564.23,564.49,2368.0,539.6558,540.048,539.6271,539.8758,2368.0
2021-12-31 13:20:00,564.64,565.41,564.64,565.41,8160.0,540.0193,540.7557,540.0193,540.7557,8160.0
2021-12-31 13:30:00,565.23,565.68,565.07,565.37,4644.0,540.5835,541.0139,540.4305,540.7174,4644.0
2021-12-31 13:40:00,565.28,565.28,564.27,564.55,5319.0,540.6314,540.6314,539.6654,539.9332,5319.0
2021-12-31 13:50:00,564.52,565.31,564.38,565.31,7521.0,539.9045,540.66,539.7706,540.66,7521.0
2021-12-31 14:00:00,565.45,566.51,565.18,566.08,10562.0,540.7939,541.8077,540.5357,541.3965,10562.0
2021-12-31 14:10:00,565.97,566.51,565.31,566.05,15677.0,541.2913,541.8077,540.66,541.3678,15677.0
2021-12-31 14:20:00,566.02,566.18,565.29,566.12,12598.0,541.3391,541.4921,540.6409,541.4347,12598.0
2021-12-31 14:30:00,566.22,566.63,565.99,566.49,11110.0,541.5304,541.9225,541.3104,541.7886,11110.0
2021-12-31 14:40:00,566.67,566.89,566.17,566.31,7869.0,541.9607,542.1712,541.4825,541.6164,7869.0
2021-12-31 14:50:00,566.17,566.83,566.15,566.71,13287.0,541.4825,542.1138,541.4634,541.999,13287.0
2021-12-31 15:00:00,566.75,567.5,565.84,565.94,27017.0,542.0373,542.7546,541.1669,541.2626,27017.0
2021-12-31 15:10:00,565.87,566.1,565.63,566.05,13170.0,541.1956,541.4156,540.9661,541.3678,13170.0
2021-12-31 15:20:00,566.05,567.1,565.7,567.1,23557.0,541.3678,542.372,541.033,542.372,23557.0
2021-12-31 15:30:00,567.1,567.76,566.71,567.53,19901.0,542.372,543.0032,541.999,542.7832,19901.0
2021-12-31 15:40:00,567.44,568.25,567.25,567.31,24120.0,542.6972,543.4719,542.5155,542.5728,24120.0
2021-12-31 15:50:00,567.34,568.25,567.0,567.75,119380.0,542.6015,543.4719,542.2764,542.9937,119380.0
2022-01-03 09:30:00,565.01,565.88,562.22,563.11,80270.0,540.3731,541.2052,537.7048,538.556,80270.0
2022-01-03 09:40:00,563.35,564.89,560.37,560.79,52197.0,538.7855,540.2584,535.9355,536.3371,52197.0
2022-01-03 09:50:00,560.9,561.0,557.78,558.5,72613.0,536.4423,536.538,533.4584,534.147,72613.0
2022-01-03 10:00:00,558.78,559.55,555.51,558.49,65324.0,534.4148,535.1512,531.2874,534.1374,65324.0
2022-01-03 10:10:00,558.68,560.71,558.08,559.66,45751.0,534.3191,536.2606,533.7453,535.2564,45751.0
2022-01-03 10:20:00,559.66,560.65,558.39,559.23,30232.0,535.2564,536.2032,534.0418,534.8452,30232.0
2022-01-03 10:30:00,559.45,559.47,556.18,557.62,52920.0,535.0556,535.0747,531.9282,533.3054,52920.0
2022-01-03 10:40:00,557.54,559.2,556.57,559.05,35680.0,533.2289,534.8165,532.3012,534.673,35680.0
2022-01-03 10:50:00,558.89,559.67,558.0,559.67,21629.0,534.52,535.266,533.6688,535.266,21629.0
2022-01-03 11:00:00,559.54,559.76,557.0,557.61,24652.0,535.1416,535.3521,532.7124,533.2958,24652.0
2022-01-03 11:10:00,557.6,557.82,557.0,557.82,41805.0,533.2862,533.4966,532.7124,533.4966,41805.0
2022-01-03 11:20:00,558.26,559.37,557.39,558.49,18569.0,533.9175,534.9791,533.0854,534.1374,18569.0
2022-01-03 11:30:00,558.35,558.46,557.2,557.44,16157.0,534.0035,534.1087,532.9037,533.1332,16157.0
2022-01-03 11:40:00,557.66,559.17,557.65,558.54,19701.0,533.3436,534.7878,533.3341,534.1853,19701.0
2022-01-03 11:50:00,558.6,559.5,558.24,559.5,25030.0,534.2426,535.1034,533.8983,535.1034,25030.0
2022-01-03 12:00:00,559.52,561.5,559.01,561.22,24681.0,535.1225,537.0162,534.6348,536.7484,24681.0
2022-01-03 12:10:00,561.13,561.92,560.84,561.65,15463.0,536.6623,537.4179,536.385,537.1596,15463.0
2022-01-03 12:20:00,561.98,562.87,561.54,562.59,13814.0,537.4753,538.3264,537.0544,538.0587,13814.0
2022-01-03 12:30:00,562.74,563.0,562.07,562.21,16228.0,538.2021,538.4508,537.5613,537.6952,16228.0
2022-01-03 12:40:00,562.2,562.75,561.93,562.74,12960.0,537.6857,538.2117,537.4274,538.2021,12960.0
2022-01-03 12:50:00,562.74,563.0,560.95,560.96,16350.0,538.2021,538.4508,536.4902,536.4997,16350.0
2022-01-03 13:00:00,561.14,561.7,560.96,561.46,8626.0,536.6719,537.2075,536.4997,536.9779,8626.0
2022-01-03 13:10:00,561.35,562.8,561.33,562.36,8599.0,536.8727,538.2595,536.8536,537.8387,8599.0
2022-01-03 13:20:00,562.35,563.0,562.33,562.61,8457.0,537.8291,538.4508,537.81,538.0778,8457.0
2022-01-03 13:30:00,562.6,563.58,562.59,563.38,11499.0,538.0682,539.0055,538.0587,538.8142,11499.0
2022-01-03 13:40:00,563.28,564.26,563.14,564.19,8796.0,538.7186,539.6558,538.5847,539.5889,8796.0
2022-01-03 13:50:00,564.24,564.7,563.96,564.49,19038.0,539.6367,540.0766,539.3689,539.8758,19038.0
2022-01-03 14:00:00,564.36,565.37,564.33,565.16,9245.0,539.7515,540.7174,539.7228,540.5166,9245.0
2022-01-03 14:10:00,565.26,565.81,564.93,565.43,18025.0,540.6122,541.1382,540.2966,540.7748,18025.0
2022-01-03 14:20:00,565.68,565.7,565.12,565.37,8523.0,541.0139,541.033,540.4783,540.7174,8523.0
2022-01-03 14:30:00,565.45,566.3,565.28,566.3,13536.0,540.7939,541.6069,540.6314,541.6069,13536.0
2022-01-03 14:40:00,566.49,567.27,566.23,566.9,16037.0,541.7886,542.5346,541.5399,542.1807,16037.0
2022-01-03 14:50:00,567.03,567.03,566.25,566.38,14830.0,542.3051,542.3051,541.5591,541.6834,14830.0
2022-01-03 15:00:00,566.47,566.87,565.74,565.74,18666.0,541.7695,542.152,541.0713,541.0713,18666.0
2022-01-03 15:10:00,565.85,565.86,564.39,564.57,16412.0,541.1765,541.1861,539.7802,539.9523,16412.0
2022-01-03 15:20:00,564.59,564.86,564.5,564.53,10834.0,539.9714,540.2297,539.8854,539.9141,10834.0
2022-01-03 15:30:00,564.64,566.21,564.41,565.95,24032.0,540.0193,541.5208,539.7993,541.2721,24032.0
2022-01-03 15:40:00,566.17,566.81,564.95,566.7,27847.0,541.4825,542.0946,540.3157,541.9894,27847.0
2022-01-03 15:50:00,567.01,567.47,565.76,566.63,137804.0,542.2859,542.7259,541.0904,541.9225,137804.0
2022-01-04 09:30:00,564.23,568.0,563.33,566.44,61170.0,539.6271,543.2328,538.7664,541.7408,61170.0
2022-01-04 09:40:00,566.26,568.72,565.19,565.79,32254.0,541.5686,543.9214,540.5453,541.1191,32254.0
2022-01-04 09:50:00,565.24,568.22,564.42,567.26,24345.0,540.5931,543.4432,539.8089,542.525,24345.0
2022-01-04 10:00:00,567.01,568.18,565.71,565.88,24123.0,542.2859,543.4049,541.0426,541.2052,24123.0
2022-01-04 10:10:00,566.23,567.0,565.42,566.45,15103.0,541.5399,542.2764,540.7653,541.7503,15103.0
2022-01-04 10:20:00,566.59,567.11,566.25,567.11,13973.0,541.8842,542.3816,541.5591,542.3816,13973.0
2022-01-04 10:30:00,567.15,567.23,564.78,564.99,18574.0,542.4198,542.4963,540.1532,540.354,18574.0
2022-01-04 10:40:00,565.34,565.53,564.25,564.45,11336.0,540.6887,540.8705,539.6463,539.8375,11336.0
2022-01-04 10:50:00,564.56,565.79,564.08,564.75,15722.0,539.9428,541.1191,539.4837,540.1245,15722.0
2022-01-04 11:00:00,564.7,566.6,564.0,564.46,19265.0,540.0766,541.8938,539.4072,539.8471,19265.0
2022-01-04 11:10:00,564.63,565.26,564.12,564.6,10159.0,540.0097,540.6122,539.5219,539.981,10159.0
2022-01-04 11:20:00,564.62,565.79,564.3,565.44,22866.0,540.0001,541.1191,539.6941,540.7844,22866.0
2022-01-04 11:30:00,565.57,565.63,564.4,564.86,11525.0,540.9087,540.9661,539.7897,540.2297,11525.0
2022-01-04 11:40:00,564.94,564.95,563.59,564.15,12999.0,540.3062,540.3157,539.015,539.5506,12999.0
2022-01-04 11:50:00,564.02,564.02,562.72,563.73,13462.0,539.4263,539.4263,538.183,539.1489,13462.0
2022-01-04 12:00:00,563.55,564.61,563.08,564.25,20011.0,538.9768,539.9906,538.5273,539.6463,20011.0
2022-01-04 12:10:00,564.41,564.84,563.8,564.01,11187.0,539.7993,540.2105,539.2159,539.4167,11187.0
2022-01-04 12:20:00,564.01,564.74,563.1,563.1,13431.0,539.4167,540.1149,538.5464,538.5464,13431.0
2022-01-04 12:30:00,563.22,563.83,562.95,563.06,11501.0,538.6612,539.2446,538.403,538.5082,11501.0
2022-01-04 12:40:00,563.21,563.79,562.63,562.75,16170.0,538.6516,539.2063,538.0969,538.2117,16170.0
2022-01-04 12:50:00,562.75,563.05,562.0,562.1,9073.0,538.2117,538.4986,537.4944,537.59,9073.0
2022-01-04 13:00:00,561.98,563.75,561.91,563.4,10194.0,537.4753,539.1681,537.4083,538.8333,10194.0
2022-01-04 13:10:00,563.32,563.61,562.73,563.58,8303.0,538.7568,539.0342,538.1925,539.0055,8303.0
2022-01-04 13:20:00,563.56,564.67,563.22,564.21,10467.0,538.9864,540.048,538.6612,539.608,10467.0
2022-01-04 13:30:00,563.87,563.87,562.6,563.2,7394.0,539.2828,539.2828,538.0682,538.6421,7394.0
2022-01-04 13:40:00,562.84,563.4,562.84,562.89,10779.0,538.2978,538.8333,538.2978,538.3456,10779.0
2022-01-04 13:50:00,563.0,563.12,561.8,561.88,10337.0,538.4508,538.5655,537.3031,537.3796,10337.0
2022-01-04 14:00:00,562.05,562.62,561.79,561.87,12195.0,537.5422,538.0873,537.2935,537.37,12195.0
2022-01-04 14:10:00,562.2,563.4,562.08,562.99,12887.0,537.6857,538.8333,537.5709,538.4412,12887.0
2022-01-04 14:20:00,562.74,563.73,562.66,563.38,7712.0,538.2021,539.1489,538.1256,538.8142,7712.0
2022-01-04 14:30:00,563.55,564.45,563.46,563.84,12137.0,538.9768,539.8375,538.8907,539.2541,12137.0
2022-01-04 14:40:00,564.02,564.72,563.78,564.64,9597.0,539.4263,540.0958,539.1968,540.0193,9597.0
2022-01-04 14:50:00,564.5,564.72,564.12,564.12,5915.0,539.8854,540.0958,539.5219,539.5219,5915.0
2022-01-04 15:00:00,564.3,564.56,563.9,564.17,12908.0,539.6941,539.9428,539.3115,539.5698,12908.0
2022-01-04 15:10:00,564.34,564.89,564.15,564.71,14660.0,539.7323,540.2584,539.5506,540.0862,14660.0
2022-01-04 15:20:00,564.89,565.82,564.89,565.82,11524.0,540.2584,541.1478,540.2584,541.1478,11524.0
2022-01-04 15:30:00,565.86,565.94,564.82,565.71,12302.0,541.1861,541.2626,540.1914,541.0426,12302.0
2022-01-04 15:40:00,565.62,566.79,565.08,566.69,25278.0,540.9565,542.0755,540.4401,541.9799,25278.0
2022-01-04 15:50:00,566.48,567.52,564.02,564.24,120060.0,541.779,542.7737,539.4263,539.6367,120060.0
2022-01-05 09:30:00,564.22,565.05,561.41,562.33,38653.0,539.6176,540.4114,536.9301,537.81,38653.0
2022-01-05 09:40:00,562.11,562.36,560.2,560.31,30293.0,537.5996,537.8387,535.7729,535.8781,30293.0
2022-01-05 09:50:00,560.0,564.27,559.44,561.93,32246.0,535.5816,539.6654,535.046,537.4274,32246.0
2022-01-05 10:00:00,561.48,562.11,560.26,561.11,18714.0,536.9971,537.5996,535.8303,536.6432,18714.0
2022-01-05 10:10:00,561.11,562.07,560.61,561.35,9888.0,536.6432,537.5613,536.165,536.8727,9888.0
2022-01-05 10:20:00,561.48,561.74,560.4,561.36,18885.0,536.9971,537.2457,535.9641,536.8823,18885.0
2022-01-05 10:30:00,561.6,561.6,559.5,560.46,25219.0,537.1118,537.1118,535.1034,536.0215,25219.0
2022-01-05 10:40:00,560.59,560.78,559.51,560.07,17029.0,536.1459,536.3276,535.113,535.6485,17029.0
2022-01-05 10:50:00,559.85,560.0,559.2,559.88,14436.0,535.4381,535.5816,534.8165,535.4668,14436.0
2022-01-05 11:00:00,560.24,560.67,558.64,559.16,17160.0,535.8111,536.2224,534.2809,534.7782,17160.0
2022-01-05 11:10:00,559.26,559.51,558.55,558.99,22134.0,534.8739,535.113,534.1948,534.6156,22134.0
2022-01-05 11:20:00,558.85,559.33,557.75,558.73,15074.0,534.4817,534.9408,533.4297,534.367,15074.0
2022-01-05 11:30:00,559.1,559.72,558.45,558.88,9908.0,534.7208,535.3138,534.0992,534.5104,9908.0
2022-01-05 11:40:00,558.6,558.9,556.91,557.02,16698.0,534.2426,534.5296,532.6263,532.7315,16698.0
2022-01-05 11:50:00,556.92,557.21,556.08,556.92,20697.0,532.6359,532.9132,531.8325,532.6359,20697.0
2022-01-05 12:00:00,556.78,557.58,556.63,556.94,12014.0,532.502,533.2671,532.3585,532.655,12014.0
2022-01-05 12:10:00,556.95,558.22,556.92,557.86,17406.0,532.6646,533.8792,532.6359,533.5349,17406.0
2022-01-05 12:20:00,557.85,558.38,557.37,557.59,16090.0,533.5253,534.0322,533.0663,533.2767,16090.0
2022-01-05 12:30:00,557.75,557.91,556.2,556.44,15985.0,533.4297,533.5827,531.9473,532.1768,15985.0
2022-01-05 12:40:00,556.26,557.13,556.12,557.05,17209.0,532.0047,532.8367,531.8708,532.7602,17209.0
2022-01-05 12:50:00,556.88,557.86,556.8,557.78,16942.0,532.5976,533.5349,532.5211,533.4584,16942.0
2022-01-05 13:00:00,557.64,558.05,557.46,558.01,21009.0,533.3245,533.7166,533.1523,533.6784,21009.0
2022-01-05 13:10:00,557.93,558.0,556.73,556.73,12389.0,533.6018,533.6688,532.4542,532.4542,12389.0
2022-01-05 13:20:00,556.75,556.98,556.0,556.65,16488.0,532.4733,532.6933,531.756,532.3777,16488.0
2022-01-05 13:30:00,556.71,557.66,555.79,557.66,30835.0,532.435,533.3436,531.5552,533.3436,30835.0
2022-01-05 13:40:00,557.76,557.9,556.5,556.62,19825.0,533.4393,533.5732,532.2342,532.349,19825.0
2022-01-05 13:50:00,556.57,557.33,556.43,556.56,13535.0,532.3012,533.028,532.1673,532.2916,13535.0
2022-01-05 14:00:00,556.81,558.01,554.87,554.88,43855.0,532.5307,533.6784,530.6753,530.6848,43855.0
2022-01-05 14:10:00,555.0,555.16,553.72,554.47,27777.0,530.7996,530.9526,529.5754,530.2927,27777.0
2022-01-05 14:20:00,554.34,556.49,554.34,555.37,28738.0,530.1684,532.2246,530.1684,531.1535,28738.0
2022-01-05 14:30:00,555.3,555.8,553.74,553.95,18257.0,531.0865,531.5647,529.5946,529.7954,18257.0
2022-01-05 14:40:00,553.8,554.0,552.9,553.28,21621.0,529.6519,529.8432,528.7912,529.1546,21621.0
2022-01-05 14:50:00,553.22,554.16,552.62,553.9,36702.0,529.0972,529.9962,528.5234,529.7476,36702.0
2022-01-05 15:00:00,553.89,554.2,552.1,552.58,36418.0,529.738,530.0345,528.0261,528.4851,36418.0
2022-01-05 15:10:00,552.65,552.8,551.45,552.68,35354.0,528.5521,528.6955,527.4044,528.5808,35354.0
2022-01-05 15:20:00,552.68,553.23,551.92,552.41,45984.0,528.5808,529.1068,527.8539,528.3225,45984.0
2022-01-05 15:30:00,552.27,552.92,550.85,552.86,75878.0,528.1886,528.8103,526.8306,528.7529,75878.0
2022-01-05 15:40:00,552.88,553.72,551.9,551.9,61046.0,528.7721,529.5754,527.8348,527.8348,61046.0
2022-01-05 15:50:00,551.86,552.66,549.77,550.01,227975.0,527.7965,528.5616,525.7977,526.0272,227975.0
2022-01-06 09:30:00,546.77,550.33,543.55,548.97,124043.0,522.9285,526.3332,519.8489,525.0325,124043.0
2022-01-06 09:40:00,549.0,549.5,546.27,548.26,46810.0,525.0612,525.5394,522.4503,524.3535,46810.0
2022-01-06 09:50:00,548.59,552.99,548.5,548.88,49805.0,524.6691,528.8773,524.583,524.9465,49805.0
2022-01-06 10:00:00,548.5,549.94,547.0,548.41,30879.0,524.583,525.9602,523.1484,524.497,30879.0
2022-01-06 10:10:00,547.77,551.24,547.4,550.81,30110.0,523.8849,527.2036,523.531,526.7923,30110.0
2022-01-06 10:20:00,550.47,552.48,550.0,550.0,19707.0,526.4671,528.3895,526.0176,526.0176,19707.0
2022-01-06 10:30:00,550.26,552.41,550.24,552.17,25280.0,526.2663,528.3225,526.2472,528.093,25280.0
2022-01-06 10:40:00,552.25,552.98,551.23,551.81,35936.0,528.1695,528.8677,527.194,527.7487,35936.0
2022-01-06 10:50:00,551.9,551.9,549.14,549.14,19306.0,527.8348,527.8348,525.1951,525.1951,19306.0
2022-01-06 11:00:00,549.53,549.66,547.91,548.65,16742.0,525.5681,525.6925,524.0188,524.7265,16742.0
2022-01-06 11:10:00,548.77,550.65,548.77,548.86,10561.0,524.8413,526.6393,524.8413,524.9273,10561.0
2022-01-06 11:20:00,548.86,548.86,547.39,548.18,12685.0,524.9273,524.9273,523.5214,524.277,12685.0
2022-01-06 11:30:00,548.55,549.04,548.19,548.65,6999.0,524.6309,525.0995,524.2866,524.7265,6999.0
2022-01-06 11:40:00,548.47,549.36,548.02,548.05,11360.0,524.5543,525.4055,524.124,524.1527,11360.0
2022-01-06 11:50:00,548.25,549.38,547.47,549.16,20888.0,524.3439,525.4247,523.598,525.2143,20888.0
2022-01-06 12:00:00,549.23,549.57,548.42,548.85,13798.0,525.2812,525.6064,524.5065,524.9178,13798.0
2022-01-06 12:10:00,548.6,548.86,547.47,548.19,17962.0,524.6787,524.9273,523.598,524.2866,17962.0
2022-01-06 12:20:00,548.26,549.86,547.03,549.32,17402.0,524.3535,525.8837,523.1771,525.3673,17402.0
2022-01-06 12:30:00,549.35,551.18,549.0,550.54,18317.0,525.396,527.1462,525.0612,526.5341,18317.0
2022-01-06 12:40:00,550.59,552.58,550.57,551.72,18963.0,526.5819,528.4851,526.5628,527.6626,18963.0
2022-01-06 12:50:00,551.71,551.91,550.05,550.05,14046.0,527.6531,527.8443,526.0655,526.0655,14046.0
2022-01-06 13:00:00,550.24,551.24,549.19,551.07,13653.0,526.2472,527.2036,525.243,527.041,13653.0
2022-01-06 13:10:00,551.18,551.73,550.04,550.75,9170.0,527.1462,527.6722,526.0559,526.7349,9170.0
2022-01-06 13:20:00,551.03,551.03,548.69,549.84,8651.0,527.0027,527.0027,524.7648,525.8646,8651.0
2022-01-06 13:30:00,549.79,550.66,549.69,550.33,7933.0,525.8168,526.6489,525.7211,526.3332,7933.0
2022-01-06 13:40:00,550.66,551.17,550.07,550.58,8719.0,526.6489,527.1366,526.0846,526.5723,8719.0
2022-01-06 13:50:00,550.36,550.74,549.98,550.73,7564.0,526.3619,526.7254,525.9985,526.7158,7564.0
2022-01-06 14:00:00,550.8,550.98,549.73,550.98,9789.0,526.7827,526.9549,525.7594,526.9549,9789.0
2022-01-06 14:10:00,551.14,551.95,549.96,549.96,11350.0,527.1079,527.8826,525.9794,525.9794,11350.0
2022-01-06 14:20:00,549.99,551.25,549.73,550.84,11196.0,526.0081,527.2131,525.7594,526.821,11196.0
2022-01-06 14:30:00,550.92,551.75,550.73,551.75,9449.0,526.8975,527.6913,526.7158,527.6913,9449.0
2022-01-06 14:40:00,551.76,552.89,551.14,552.74,20032.0,527.7009,528.7816,527.1079,528.6382,20032.0
2022-01-06 14:50:00,552.65,553.14,552.03,552.36,13080.0,528.5521,529.0207,527.9591,528.2747,13080.0
2022-01-06 15:00:00,552.44,553.52,552.02,553.22,17526.0,528.3512,529.3841,527.9496,529.0972,17526.0
2022-01-06 15:10:00,553.23,553.29,550.99,551.0,15691.0,529.1068,529.1642,526.9645,526.974,15691.0
2022-01-06 15:20:00,551.04,551.14,549.76,549.88,14453.0,527.0123,527.1079,525.7881,525.9029,14453.0
2022-01-06 15:30:00,549.78,550.16,548.76,549.25,24265.0,525.8072,526.1707,524.8317,525.3003,24265.0
2022-01-06 15:40:00,549.34,550.13,549.21,549.31,33562.0,525.3864,526.142,525.2621,525.3577,33562.0
2022-01-06 15:50:00,549.25,550.18,548.51,550.06,106001.0,525.3003,526.1898,524.5926,526.075,106001.0
2022-01-07 09:30:00,547.97,548.37,543.07,545.41,66849.0,524.0761,524.4587,519.3898,521.6278,66849.0
2022-01-07 09:40:00,545.28,545.82,542.42,544.8,25925.0,521.5034,522.0199,518.7682,521.0444,25925.0
2022-01-07 09:50:00,544.93,545.96,544.16,544.46,24386.0,521.1687,522.1538,520.4323,520.7192,24386.0
2022-01-07 10:00:00,544.75,545.23,542.89,543.32,29713.0,520.9966,521.4556,519.2177,519.6289,29713.0
2022-01-07 10:10:00,543.12,543.93,541.09,541.88,32217.0,519.4376,520.2123,517.4961,518.2517,32217.0
2022-01-07 10:20:00,542.27,542.78,540.05,540.76,38873.0,518.6247,519.1125,516.5015,517.1805,38873.0
2022-01-07 10:30:00,540.47,541.33,538.12,538.7,41911.0,516.9032,517.7257,514.6557,515.2104,41911.0
2022-01-07 10:40:00,538.79,539.84,537.68,537.77,36620.0,515.2964,516.3007,514.2348,514.3209,36620.0
2022-01-07 10:50:00,537.74,538.1,536.08,536.66,43355.0,514.2922,514.6365,512.7046,513.2593,43355.0
2022-01-07 11:00:00,536.69,537.75,535.79,535.92,31555.0,513.288,514.3018,512.4272,512.5516,31555.0
2022-01-07 11:10:00,535.77,535.94,534.24,534.52,34788.0,512.4081,512.5707,510.9448,511.2126,34788.0
2022-01-07 11:20:00,534.5,536.53,534.25,536.52,32309.0,511.1935,513.135,510.9544,513.1254,32309.0
2022-01-07 11:30:00,536.36,538.09,535.95,537.44,34313.0,512.9724,514.627,512.5803,514.0053,34313.0
2022-01-07 11:40:00,537.31,538.77,536.01,538.77,20348.0,513.881,515.2773,512.6377,515.2773,20348.0
2022-01-07 11:50:00,538.59,540.79,538.55,540.26,17742.0,515.1052,517.2092,515.0669,516.7023,17742.0
2022-01-07 12:00:00,540.38,540.39,538.82,538.98,21109.0,516.8171,516.8267,515.3251,515.4782,21109.0
2022-01-07 12:10:00,539.32,539.93,538.94,539.33,15175.0,515.8033,516.3867,515.4399,515.8129,15175.0
2022-01-07 12:20:00,539.09,539.41,536.85,537.61,21348.0,515.5834,515.8894,513.441,514.1679,21348.0
2022-01-07 12:30:00,537.48,538.85,537.04,537.89,11651.0,514.0436,515.3538,513.6227,514.4357,11651.0
2022-01-07 12:40:00,538.16,538.6,537.72,537.86,13948.0,514.6939,515.1147,514.2731,514.407,13948.0
2022-01-07 12:50:00,538.01,538.45,537.81,538.32,14948.0,514.5504,514.9713,514.3592,514.8469,14948.0
2022-01-07 13:00:00,538.29,538.99,537.99,538.99,8535.0,514.8182,515.4877,514.5313,515.4877,8535.0
2022-01-07 13:10:00,539.03,540.01,538.62,538.76,17720.0,515.526,516.4632,515.1338,515.2677,17720.0
2022-01-07 13:20:00,538.73,539.23,538.16,538.24,10372.0,515.2391,515.7172,514.6939,514.7704,10372.0
2022-01-07 13:30:00,538.25,538.73,538.0,538.21,7986.0,514.78,515.2391,514.5409,514.7417,7986.0
2022-01-07 13:40:00,538.15,538.75,538.0,538.13,9436.0,514.6843,515.2582,514.5409,514.6652,9436.0
2022-01-07 13:50:00,538.16,538.55,537.71,538.3,9844.0,514.6939,515.0669,514.2635,514.8278,9844.0
2022-01-07 14:00:00,538.18,538.62,537.83,538.22,15859.0,514.713,515.1338,514.3783,514.7513,15859.0
2022-01-07 14:10:00,538.25,538.99,538.08,538.88,9534.0,514.78,515.4877,514.6174,515.3825,9534.0
2022-01-07 14:20:00,538.6,538.6,537.01,537.97,19087.0,515.1147,515.1147,513.5941,514.5122,19087.0
2022-01-07 14:30:00,537.72,538.5,537.31,538.5,16717.0,514.2731,515.0191,513.881,515.0191,16717.0
2022-01-07 14:40:00,538.19,539.26,538.14,539.25,20540.0,514.7226,515.7459,514.6748,515.7364,20540.0
2022-01-07 14:50:00,539.06,539.2,538.57,538.83,9547.0,515.5547,515.6886,515.086,515.3347,9547.0
2022-01-07 15:00:00,538.83,539.33,538.73,539.04,21645.0,515.3347,515.8129,515.2391,515.5355,21645.0
2022-01-07 15:10:00,539.02,539.1,538.06,538.85,16534.0,515.5164,515.5929,514.5983,515.3538,16534.0
2022-01-07 15:20:00,538.7,538.79,537.16,537.44,13368.0,515.2104,515.2964,513.7375,514.0053,13368.0
2022-01-07 15:30:00,537.48,538.12,537.05,537.84,13139.0,514.0436,514.6557,513.6323,514.3879,13139.0
2022-01-07 15:40:00,537.86,537.86,536.78,537.42,23404.0,514.407,514.407,513.3741,513.9862,23404.0
2022-01-07 15:50:00,537.49,538.0,536.06,536.16,108508.0,514.0531,514.5409,512.6855,512.7811,108508.0
2022-01-10 09:30:00,530.81,530.81,516.54,517.09,320913.0,507.6644,507.6644,494.0166,494.5426,320913.0
2022-01-10 09:40:00,517.63,517.99,512.65,513.5,125335.0,495.0591,495.4034,490.2963,491.1092,125335.0
2022-01-10 09:50:00,513.25,514.6,511.01,514.17,99848.0,490.8701,492.1612,488.7278,491.75,99848.0
2022-01-10 10:00:00,514.32,515.77,513.31,513.56,80607.0,491.8934,493.2802,490.9275,491.1666,80607.0
2022-01-10 10:10:00,513.5,514.37,509.0,510.52,94071.0,491.1092,491.9413,486.8054,488.2591,94071.0
2022-01-10 10:20:00,510.52,512.09,508.5,511.98,114806.0,488.2591,489.7607,486.3272,489.6555,114806.0
2022-01-10 10:30:00,512.08,512.72,510.45,510.64,47968.0,489.7511,490.3632,488.1922,488.3739,47968.0
2022-01-10 10:40:00,510.75,510.99,509.08,509.82,30255.0,488.4791,488.7086,486.8819,487.5897,30255.0
2022-01-10 10:50:00,509.62,511.38,509.29,510.48,56947.0,487.3984,489.0816,487.0828,488.2209,56947.0
2022-01-10 11:00:00,510.28,512.54,510.26,512.02,38973.0,488.0296,490.191,488.0105,489.6937,38973.0
2022-01-10 11:10:00,511.9,512.75,510.78,511.14,41488.0,489.579,490.3919,488.5078,488.8521,41488.0
2022-01-10 11:20:00,511.02,511.3,509.89,510.45,34128.0,488.7373,489.0051,487.6566,488.1922,34128.0
2022-01-10 11:30:00,510.35,510.59,508.71,509.04,44392.0,488.0965,488.3261,486.5281,486.8437,44392.0
2022-01-10 11:40:00,509.08,510.3,508.95,509.71,52940.0,486.8819,488.0487,486.7576,487.4844,52940.0
2022-01-10 11:50:00,509.61,510.1,508.7,510.1,44429.0,487.3888,487.8574,486.5185,487.8574,44429.0
2022-01-10 12:00:00,510.03,510.14,509.19,509.26,44592.0,487.7905,487.8957,486.9871,487.0541,44592.0
2022-01-10 12:10:00,509.33,510.87,509.29,510.68,25476.0,487.121,488.5939,487.0828,488.4122,25476.0
2022-01-10 12:20:00,510.57,510.57,509.25,509.58,27926.0,488.3069,488.3069,487.0445,487.3601,27926.0
2022-01-10 12:30:00,509.74,510.29,509.62,510.17,29609.0,487.5131,488.0392,487.3984,487.9244,29609.0
2022-01-10 12:40:00,510.08,511.68,510.08,510.83,22416.0,487.8383,489.3685,487.8383,488.5556,22416.0
2022-01-10 12:50:00,511.0,513.4,510.77,512.58,31531.0,488.7182,491.0135,488.4982,490.2293,31531.0
2022-01-10 13:00:00,512.68,513.37,511.2,511.72,50251.0,490.3249,490.9849,488.9095,489.4068,50251.0
2022-01-10 13:10:00,511.78,512.3,511.59,512.08,41061.0,489.4642,489.9615,489.2825,489.7511,41061.0
2022-01-10 13:20:00,512.21,514.04,512.12,513.93,34262.0,489.8754,491.6256,489.7894,491.5204,34262.0
2022-01-10 13:30:00,514.05,514.05,512.85,513.39,19297.0,491.6352,491.6352,490.4875,491.004,19297.0
2022-01-10 13:40:00,513.35,514.18,513.25,513.93,37752.0,490.9657,491.7595,490.8701,491.5204,37752.0
2022-01-10 13:50:00,514.14,515.5,514.02,514.81,55154.0,491.7213,493.022,491.6065,492.3621,55154.0
2022-01-10 14:00:00,515.03,516.3,514.47,516.3,42354.0,492.5725,493.7871,492.0369,493.7871,42354.0
2022-01-10 14:10:00,516.29,516.52,514.58,515.55,39078.0,493.7775,493.9975,492.1421,493.0698,39078.0
2022-01-10 14:20:00,515.31,515.79,514.74,514.77,25710.0,492.8403,493.2993,492.2951,492.3238,25710.0
2022-01-10 14:30:00,514.76,515.72,514.5,515.0,24009.0,492.3142,493.2324,492.0656,492.5438,24009.0
2022-01-10 14:40:00,515.09,515.97,514.92,515.2,17612.0,492.6299,493.4715,492.4673,492.7351,17612.0
2022-01-10 14:50:00,515.17,515.25,513.39,514.25,29571.0,492.7064,492.7829,491.004,491.8265,29571.0
2022-01-10 15:00:00,514.44,515.48,513.58,513.71,29968.0,492.0082,493.0029,491.1857,491.31,29968.0
2022-01-10 15:10:00,513.8,515.02,513.39,514.45,22100.0,491.3961,492.5629,491.004,492.0178,22100.0
2022-01-10 15:20:00,514.49,515.4,514.1,515.24,23554.0,492.056,492.9263,491.683,492.7733,23554.0
2022-01-10 15:30:00,515.13,516.91,514.63,515.94,43170.0,492.6681,494.3705,492.1899,493.4428,43170.0
2022-01-10 15:40:00,515.75,517.77,515.49,517.67,59367.0,493.2611,495.193,493.0124,495.0974,59367.0
2022-01-10 15:50:00,517.78,519.24,517.78,518.8,187918.0,495.2026,496.5989,495.2026,496.1781,187918.0
2022-01-11 09:30:00,518.8,519.17,512.71,514.2,82147.0,496.1781,496.532,490.3536,491.7787,82147.0
2022-01-11 09:40:00,513.8,514.08,510.7,511.0,38628.0,491.3961,491.6639,488.4313,488.7182,38628.0
2022-01-11 09:50:00,511.17,512.74,510.63,511.31,45186.0,488.8808,490.3823,488.3643,489.0147,45186.0
2022-01-11 10:00:00,511.3,515.0,510.68,514.2,34315.0,489.0051,492.5438,488.4122,491.7787,34315.0
2022-01-11 10:10:00,513.8,513.81,511.21,513.36,26407.0,491.3961,491.4057,488.919,490.9753,26407.0
2022-01-11 10:20:00,512.95,513.52,512.17,512.57,15200.0,490.5832,491.1283,489.8372,490.2197,15200.0
2022-01-11 10:30:00,512.76,513.76,511.27,511.57,20628.0,490.4015,491.3579,488.9764,489.2633,20628.0
2022-01-11 10:40:00,511.95,512.66,510.29,512.02,29088.0,489.6268,490.3058,488.0392,489.6937,29088.0
2022-01-11 10:50:00,511.73,513.5,511.15,512.57,24318.0,489.4164,491.1092,488.8617,490.2197,24318.0
2022-01-11 11:00:00,512.57,514.45,511.89,513.63,23888.0,490.2197,492.0178,489.5694,491.2335,23888.0
2022-01-11 11:10:00,513.72,517.83,513.64,517.56,23844.0,491.3196,495.2504,491.2431,494.9922,23844.0
2022-01-11 11:20:00,517.44,518.61,516.7,518.35,28184.0,494.8774,495.9964,494.1697,495.7477,28184.0
2022-01-11 11:30:00,518.36,519.01,517.24,518.68,26769.0,495.7573,496.3789,494.6861,496.0633,26769.0
2022-01-11 11:40:00,518.88,520.0,518.42,518.91,36034.0,496.2546,497.3258,495.8147,496.2833,36034.0
2022-01-11 11:50:00,518.98,520.49,518.98,519.99,18453.0,496.3502,497.7944,496.3502,497.3162,18453.0
2022-01-11 12:00:00,520.12,520.18,518.7,518.79,18923.0,497.4405,497.4979,496.0824,496.1685,18923.0
2022-01-11 12:10:00,518.89,518.89,517.57,518.17,19823.0,496.2642,496.2642,495.0017,495.5756,19823.0
2022-01-11 12:20:00,518.17,518.17,516.14,516.23,20658.0,495.5756,495.5756,493.6341,493.7201,20658.0
2022-01-11 12:30:00,516.51,517.47,516.22,516.58,13532.0,493.9879,494.9061,493.7106,494.0549,13532.0
2022-01-11 12:40:00,516.71,516.72,515.11,516.18,15612.0,494.1792,494.1888,492.649,493.6723,15612.0
2022-01-11 12:50:00,516.47,518.25,516.27,518.08,19898.0,493.9497,495.6521,493.7584,495.4895,19898.0
2022-01-11 13:00:00,518.06,519.4,517.72,519.18,13962.0,495.4704,496.7519,495.1452,496.5415,13962.0
2022-01-11 13:10:00,519.14,519.72,518.81,519.53,9906.0,496.5033,497.058,496.1876,496.8763,9906.0
2022-01-11 13:20:00,519.66,519.86,518.17,518.17,28654.0,497.0006,497.1919,495.5756,495.5756,28654.0
2022-01-11 13:30:00,518.3,519.37,517.92,519.14,18714.0,495.6999,496.7232,495.3365,496.5033,18714.0
2022-01-11 13:40:00,519.02,519.45,518.26,518.98,20222.0,496.3885,496.7997,495.6616,496.3502,20222.0
2022-01-11 13:50:00,519.08,519.46,518.71,519.12,10687.0,496.4459,496.8093,496.092,496.4841,10687.0
2022-01-11 14:00:00,519.03,519.13,518.17,518.17,14442.0,496.3981,496.4937,495.5756,495.5756,14442.0
2022-01-11 14:10:00,518.54,518.83,517.76,517.96,12666.0,495.9294,496.2068,495.1834,495.3747,12666.0
2022-01-11 14:20:00,517.81,519.55,517.79,519.55,9286.0,495.2313,496.8954,495.2121,496.8954,9286.0
2022-01-11 14:30:00,519.59,520.26,519.2,519.89,13483.0,496.9336,497.5744,496.5606,497.2206,13483.0
2022-01-11 14:40:00,519.94,520.0,519.54,519.95,9269.0,497.2684,497.3258,496.8858,497.2779,9269.0
2022-01-11 14:50:00,519.94,520.52,519.27,520.26,17558.0,497.2684,497.8231,496.6276,497.5744,17558.0
2022-01-11 15:00:00,520.26,521.41,520.26,521.23,18767.0,497.5744,498.6743,497.5744,498.5021,18767.0
2022-01-11 15:10:00,521.27,521.48,520.63,521.24,20982.0,498.5404,498.7412,497.9283,498.5117,20982.0
2022-01-11 15:20:00,521.28,521.55,520.96,521.4,23158.0,498.5499,498.8082,498.2439,498.6647,23158.0
2022-01-11 15:30:00,521.4,521.76,520.83,521.06,26181.0,498.6647,499.009,498.1196,498.3395,26181.0
2022-01-11 15:40:00,521.08,522.25,520.78,522.25,44983.0,498.3587,499.4777,498.0717,499.4777,44983.0
2022-01-11 15:50:00,522.31,522.47,521.0,522.19,122799.0,499.535,499.6881,498.2822,499.4203,122799.0
2022-01-12 09:30:00,522.04,525.98,522.01,524.07,70251.0,499.2768,503.045,499.2481,501.2183,70251.0
2022-01-12 09:40:00,524.71,527.03,523.2,526.41,45894.0,501.8304,504.0492,500.3862,503.4563,45894.0
2022-01-12 09:50:00,526.7,527.68,526.17,526.46,42816.0,503.7336,504.6709,503.2267,503.5041,42816.0
2022-01-12 10:00:00,526.82,529.0,526.17,528.51,34624.0,503.8484,505.9333,503.2267,505.4647,34624.0
2022-01-12 10:10:00,528.52,529.42,527.17,529.4,22842.0,505.4743,506.335,504.1831,506.3159,22842.0
2022-01-12 10:20:00,529.5,529.67,528.56,529.46,22951.0,506.4115,506.5741,505.5125,506.3733,22951.0
2022-01-12 10:30:00,529.52,530.03,526.59,526.6,39373.0,506.4306,506.9184,503.6284,503.638,39373.0
2022-01-12 10:40:00,526.6,527.0,525.95,526.72,18242.0,503.638,504.0205,503.0163,503.7527,18242.0
2022-01-12 10:50:00,526.46,527.98,526.0,527.65,18857.0,503.5041,504.9578,503.0641,504.6422,18857.0
2022-01-12 11:00:00,527.17,527.43,525.38,525.77,13377.0,504.1831,504.4318,502.4712,502.8442,13377.0
2022-01-12 11:10:00,526.08,526.53,525.0,525.41,27592.0,503.1406,503.571,502.1077,502.4999,27592.0
2022-01-12 11:20:00,525.22,526.02,524.4,525.87,20108.0,502.3181,503.0833,501.5339,502.9398,20108.0
2022-01-12 11:30:00,525.97,527.7,525.97,527.52,15026.0,503.0354,504.69,503.0354,504.5179,15026.0
2022-01-12 11:40:00,527.66,528.33,527.31,527.74,13855.0,504.6518,505.2925,504.317,504.7283,13855.0
2022-01-12 11:50:00,527.64,528.02,527.47,527.81,9179.0,504.6326,504.9961,504.47,504.7952,9179.0
2022-01-12 12:00:00,527.84,528.51,527.12,527.12,10640.0,504.8239,505.4647,504.1353,504.1353,10640.0
2022-01-12 12:10:00,527.22,527.39,526.02,526.54,11888.0,504.2309,504.3935,503.0833,503.5806,11888.0
2022-01-12 12:20:00,526.54,526.84,526.2,526.64,13248.0,503.5806,503.8675,503.2554,503.6762,13248.0
2022-01-12 12:30:00,526.64,527.31,526.64,527.27,13018.0,503.6762,504.317,503.6762,504.2788,13018.0
2022-01-12 12:40:00,527.31,527.44,526.65,526.71,19015.0,504.317,504.4413,503.6858,503.7432,19015.0
2022-01-12 12:50:00,526.91,527.6,526.8,527.16,8339.0,503.9345,504.5944,503.8293,504.1736,8339.0
2022-01-12 13:00:00,527.14,527.24,526.48,526.53,11070.0,504.1544,504.2501,503.5232,503.571,11070.0
2022-01-12 13:10:00,526.6,526.71,525.31,525.99,17680.0,503.638,503.7432,502.4042,503.0546,17680.0
2022-01-12 13:20:00,526.05,526.1,525.28,525.45,6774.0,503.112,503.1598,502.3755,502.5381,6774.0
2022-01-12 13:30:00,525.62,526.1,524.98,525.24,12896.0,502.7007,503.1598,502.0886,502.3373,12896.0
2022-01-12 13:40:00,525.06,525.83,525.06,525.49,3289.0,502.1651,502.9015,502.1651,502.5764,3289.0
2022-01-12 13:50:00,525.38,525.38,524.8,524.93,6714.0,502.4712,502.4712,501.9165,502.0408,6714.0
2022-01-12 14:00:00,524.8,525.25,524.21,524.81,7955.0,501.9165,502.3468,501.3522,501.926,7955.0
2022-01-12 14:10:00,524.84,525.59,524.68,525.59,6352.0,501.9547,502.672,501.8017,502.672,6352.0
2022-01-12 14:20:00,525.63,526.32,525.61,526.07,10040.0,502.7103,503.3702,502.6911,503.1311,10040.0
2022-01-12 14:30:00,526.26,526.31,525.83,526.2,9225.0,503.3128,503.3606,502.9015,503.2554,9225.0
2022-01-12 14:40:00,526.1,526.3,525.71,526.3,7874.0,503.1598,503.3511,502.7868,503.3511,7874.0
2022-01-12 14:50:00,526.45,526.66,526.2,526.43,4149.0,503.4945,503.6954,503.2554,503.4754,4149.0
2022-01-12 15:00:00,526.36,526.45,525.11,525.17,9713.0,503.4084,503.4945,502.2129,502.2703,9713.0
2022-01-12 15:10:00,525.11,525.49,525.02,525.11,7884.0,502.2129,502.5764,502.1269,502.2129,7884.0
2022-01-12 15:20:00,525.01,525.84,525.0,525.63,9778.0,502.1173,502.9111,502.1077,502.7103,9778.0
2022-01-12 15:30:00,525.59,526.01,525.21,525.43,12325.0,502.672,503.0737,502.3086,502.519,12325.0
2022-01-12 15:40:00,525.4,526.11,524.91,525.96,19533.0,502.4903,503.1693,502.0217,503.0259,19533.0
2022-01-12 15:50:00,525.92,527.16,524.95,525.79,82463.0,502.9876,504.1736,502.0599,502.8633,82463.0
2022-01-13 09:30:00,527.64,529.05,523.47,524.8,57677.0,504.6326,505.9811,500.6445,501.9165,57677.0
2022-01-13 09:40:00,524.78,524.78,522.57,524.03,28333.0,501.8973,501.8973,499.7837,501.18,28333.0
2022-01-13 09:50:00,523.96,524.4,521.73,522.29,24553.0,501.1131,501.5339,498.9803,499.5159,24553.0
2022-01-13 10:00:00,522.19,522.42,521.06,522.32,24717.0,499.4203,499.6402,498.3395,499.5446,24717.0
2022-01-13 10:10:00,522.13,523.63,521.5,523.29,16494.0,499.3629,500.7975,498.7604,500.4723,16494.0
2022-01-13 10:20:00,523.47,523.7,522.58,522.79,20236.0,500.6445,500.8644,499.7933,499.9941,20236.0
2022-01-13 10:30:00,522.83,523.82,522.83,523.34,15053.0,500.0324,500.9792,500.0324,500.5201,15053.0
2022-01-13 10:40:00,523.4,523.59,522.37,522.59,11495.0,500.5775,500.7592,499.5924,499.8028,11495.0
2022-01-13 10:50:00,522.17,522.25,520.7,521.03,19548.0,499.4011,499.4777,497.9952,498.3108,19548.0
2022-01-13 11:00:00,520.8,521.29,519.99,520.54,24653.0,498.0909,498.5595,497.3162,497.8422,24653.0
2022-01-13 11:10:00,520.39,520.46,518.73,519.6,13457.0,497.6988,497.7657,496.1111,496.9432,13457.0
2022-01-13 11:20:00,519.65,522.33,519.58,522.08,12403.0,496.991,499.5542,496.9241,499.3151,12403.0
2022-01-13 11:30:00,521.95,522.41,521.25,521.89,12062.0,499.1907,499.6307,498.5213,499.1333,12062.0
2022-01-13 11:40:00,521.84,522.31,521.19,521.44,9411.0,499.0855,499.535,498.4639,498.703,9411.0
2022-01-13 11:50:00,521.47,522.09,520.85,521.49,12806.0,498.7317,499.3246,498.1387,498.7508,12806.0
2022-01-13 12:00:00,521.29,521.43,520.61,520.61,18472.0,498.5595,498.6934,497.9092,497.9092,18472.0
2022-01-13 12:10:00,520.51,520.68,517.5,517.53,22395.0,497.8135,497.9761,494.9348,494.9635,22395.0
2022-01-13 12:20:00,517.35,517.35,516.32,516.78,18517.0,494.7913,494.7913,493.8062,494.2462,18517.0
2022-01-13 12:30:00,516.32,517.03,516.01,516.58,22726.0,493.8062,494.4853,493.5097,494.0549,22726.0
2022-01-13 12:40:00,516.71,517.05,515.31,515.8,21455.0,494.1792,494.5044,492.8403,493.3089,21455.0
2022-01-13 12:50:00,515.5,517.27,515.23,517.26,15106.0,493.022,494.7148,492.7638,494.7052,15106.0
2022-01-13 13:00:00,516.86,518.38,516.35,517.79,27189.0,494.3227,495.7764,493.8349,495.2121,27189.0
2022-01-13 13:10:00,517.81,518.85,517.52,518.41,19863.0,495.2313,496.2259,494.9539,495.8051,19863.0
2022-01-13 13:20:00,518.54,518.78,517.75,518.75,20178.0,495.9294,496.159,495.1739,496.1303,20178.0
2022-01-13 13:30:00,518.64,518.75,517.09,517.33,14238.0,496.0251,496.1303,494.5426,494.7722,14238.0
2022-01-13 13:40:00,517.52,517.74,516.37,517.38,18114.0,494.9539,495.1643,493.854,494.82,18114.0
2022-01-13 13:50:00,517.18,519.0,516.79,518.99,13856.0,494.6287,496.3694,494.2557,496.3598,13856.0
2022-01-13 14:00:00,518.68,519.64,518.42,519.63,11544.0,496.0633,496.9815,495.8147,496.9719,11544.0
2022-01-13 14:10:00,519.3,519.54,517.98,518.36,8056.0,496.6563,496.8858,495.3938,495.7573,8056.0
2022-01-13 14:20:00,518.34,518.35,517.62,517.72,7854.0,495.7381,495.7477,495.0495,495.1452,7854.0
2022-01-13 14:30:00,517.75,518.35,517.32,518.1,7624.0,495.1739,495.7477,494.7626,495.5086,7624.0
2022-01-13 14:40:00,518.14,519.97,518.03,519.62,25707.0,495.5469,497.2971,495.4417,496.9623,25707.0
2022-01-13 14:50:00,519.62,520.07,519.01,519.12,28504.0,496.9623,497.3927,496.3789,496.4841,28504.0
2022-01-13 15:00:00,519.03,519.03,517.34,517.43,16539.0,496.3981,496.3981,494.7817,494.8678,16539.0
2022-01-13 15:10:00,517.4,518.27,516.69,518.1,21100.0,494.8391,495.6712,494.1601,495.5086,21100.0
2022-01-13 15:20:00,517.99,518.6,517.68,518.57,16911.0,495.4034,495.9868,495.1069,495.9581,16911.0
2022-01-13 15:30:00,518.69,519.18,517.02,517.14,22772.0,496.0729,496.5415,494.4757,494.5905,22772.0
2022-01-13 15:40:00,517.23,517.81,516.51,516.67,26200.0,494.6765,495.2313,493.9879,494.141,26200.0
2022-01-13 15:50:00,516.45,517.48,515.9,516.98,121624.0,493.9306,494.9156,493.4045,494.4374,121624.0
2022-01-14 09:30:00,512.23,512.59,508.78,510.01,106801.0,489.8946,490.2389,486.595,487.7714,106801.0
2022-01-14 09:40:00,510.0,510.83,508.29,508.29,47692.0,487.7618,488.5556,486.1264,486.1264,47692.0
2022-01-14 09:50:00,508.53,512.98,508.26,512.16,55710.0,486.3559,490.6119,486.0977,489.8276,55710.0
2022-01-14 10:00:00,512.08,512.29,509.4,510.61,30952.0,489.7511,489.9519,487.188,488.3452,30952.0
2022-01-14 10:10:00,510.56,512.48,509.0,510.79,39214.0,488.2974,490.1337,486.8054,488.5174,39214.0
2022-01-14 10:20:00,510.74,510.82,509.23,510.04,31853.0,488.4695,488.546,487.0254,487.8001,31853.0
2022-01-14 10:30:00,510.18,510.71,508.83,509.15,40473.0,487.934,488.4408,486.6428,486.9489,40473.0
2022-01-14 10:40:00,508.98,509.01,506.86,507.78,56752.0,486.7863,486.815,484.7587,485.6386,56752.0
2022-01-14 10:50:00,507.4,507.93,506.03,506.81,35156.0,485.2752,485.7821,483.9649,484.7109,35156.0
2022-01-14 11:00:00,506.74,507.98,506.0,506.69,90621.0,484.644,485.8299,483.9362,484.5961,90621.0
2022-01-14 11:10:00,506.69,506.94,504.43,504.77,48711.0,484.5961,484.8352,482.4347,482.7599,48711.0
2022-01-14 11:20:00,505.0,505.94,504.45,505.04,28499.0,482.9798,483.8788,482.4538,483.0181,28499.0
2022-01-14 11:30:00,505.0,506.85,504.92,506.0,36807.0,482.9798,484.7492,482.9033,483.9362,36807.0
2022-01-14 11:40:00,506.22,507.21,505.49,507.06,25481.0,484.1466,485.0935,483.4485,484.95,25481.0
2022-01-14 11:50:00,506.73,507.16,506.39,506.75,18442.0,484.6344,485.0456,484.3092,484.6535,18442.0
2022-01-14 12:00:00,506.57,506.8,505.51,505.95,20489.0,484.4814,484.7013,483.4676,483.8884,20489.0
2022-01-14 12:10:00,505.89,506.48,504.72,504.73,26950.0,483.831,484.3953,482.712,482.7216,26950.0
2022-01-14 12:20:00,504.76,505.01,504.21,504.9,16449.0,482.7503,482.9894,482.2243,482.8842,16449.0
2022-01-14 12:30:00,504.57,505.7,504.31,505.11,20767.0,482.5686,483.6493,482.3199,483.085,20767.0
2022-01-14 12:40:00,505.06,505.06,503.31,503.47,26830.0,483.0372,483.0372,481.3635,481.5165,26830.0
2022-01-14 12:50:00,503.37,503.65,502.11,502.31,50514.0,481.4209,481.6887,480.2158,480.4071,50514.0
2022-01-14 13:00:00,502.32,503.38,502.05,502.75,23045.0,480.4167,481.4305,480.1585,480.8279,23045.0
2022-01-14 13:10:00,502.62,503.96,502.43,503.31,27398.0,480.7036,481.9852,480.5219,481.3635,27398.0
2022-01-14 13:20:00,503.06,503.29,502.18,502.96,20634.0,481.1244,481.3444,480.2828,481.0288,20634.0
2022-01-14 13:30:00,502.89,503.17,502.1,502.25,26924.0,480.9618,481.2296,480.2063,480.3497,26924.0
2022-01-14 13:40:00,502.32,503.78,502.06,502.86,28018.0,480.4167,481.813,480.168,480.9331,28018.0
2022-01-14 13:50:00,502.78,503.57,502.68,502.87,24473.0,480.8566,481.6122,480.761,480.9427,24473.0
2022-01-14 14:00:00,502.99,503.67,502.4,502.71,36161.0,481.0575,481.7078,480.4932,480.7897,36161.0
2022-01-14 14:10:00,502.43,502.99,502.29,502.69,28880.0,480.5219,481.0575,480.388,480.7706,28880.0
2022-01-14 14:20:00,502.57,503.25,501.91,502.07,28835.0,480.6558,481.3061,480.0246,480.1776,28835.0
2022-01-14 14:30:00,502.07,503.49,501.86,503.29,36291.0,480.1776,481.5357,479.9767,481.3444,36291.0
2022-01-14 14:40:00,503.05,503.49,502.42,502.46,33485.0,481.1149,481.5357,480.5123,480.5506,33485.0
2022-01-14 14:50:00,502.39,503.35,502.38,502.8,28631.0,480.4836,481.4018,480.4741,480.8758,28631.0
2022-01-14 15:00:00,502.86,503.25,502.06,502.06,27073.0,480.9331,481.3061,480.168,480.168,27073.0
2022-01-14 15:10:00,502.06,503.2,501.86,503.06,30942.0,480.168,481.2583,479.9767,481.1244,30942.0
2022-01-14 15:20:00,503.05,503.51,502.69,502.87,36928.0,481.1149,481.5548,480.7706,480.9427,36928.0
2022-01-14 15:30:00,503.06,503.62,502.54,503.45,63762.0,481.1244,481.66,480.6271,481.4974,63762.0
2022-01-14 15:40:00,503.43,503.89,502.72,503.39,64287.0,481.4783,481.9182,480.7992,481.44,64287.0
2022-01-14 15:50:00,503.45,504.15,502.59,502.99,169429.0,481.4974,482.1669,480.6749,481.0575,169429.0
2022-01-18 09:30:00,495.23,495.23,490.8,493.13,200322.0,473.6358,473.6358,469.399,471.6274,200322.0
2022-01-18 09:40:00,493.56,494.85,491.5,492.39,91826.0,472.0387,473.2724,470.0685,470.9197,91826.0
2022-01-18 09:50:00,492.17,493.53,491.61,493.01,36517.0,470.7093,472.01,470.1737,471.5126,36517.0
2022-01-18 10:00:00,492.82,492.82,491.06,492.17,69507.0,471.3309,471.3309,469.6477,470.7093,69507.0
2022-01-18 10:10:00,492.3,492.3,490.72,491.01,60894.0,470.8336,470.8336,469.3225,469.5998,60894.0
2022-01-18 10:20:00,490.84,493.52,490.78,493.18,75377.0,469.4373,472.0004,469.3799,471.6752,75377.0
2022-01-18 10:30:00,493.16,494.43,492.4,494.18,71754.0,471.6561,472.8707,470.9292,472.6316,71754.0
2022-01-18 10:40:00,494.25,494.88,493.63,494.11,28547.0,472.6986,473.3011,472.1056,472.5647,28547.0
2022-01-18 10:50:00,494.11,494.68,493.65,494.12,29180.0,472.5647,473.1098,472.1247,472.5742,29180.0
2022-01-18 11:00:00,493.83,493.87,491.96,492.56,38902.0,472.2969,472.3351,470.5084,471.0823,38902.0
2022-01-18 11:10:00,492.38,493.28,492.25,492.67,26686.0,470.9101,471.7709,470.7858,471.1875,26686.0
2022-01-18 11:20:00,492.67,492.97,491.71,492.28,14180.0,471.1875,471.4744,470.2693,470.8145,14180.0
2022-01-18 11:30:00,492.1,492.79,491.43,492.26,33850.0,470.6423,471.3022,470.0015,470.7953,33850.0
2022-01-18 11:40:00,492.22,493.63,492.11,492.47,24718.0,470.7571,472.1056,470.6519,470.9962,24718.0
2022-01-18 11:50:00,492.48,492.97,492.13,492.83,18549.0,471.0058,471.4744,470.671,471.3405,18549.0
2022-01-18 12:00:00,492.94,493.14,492.05,492.85,15454.0,471.4457,471.637,470.5945,471.3596,15454.0
2022-01-18 12:10:00,492.87,493.61,492.65,492.87,16510.0,471.3787,472.0865,471.1683,471.3787,16510.0
2022-01-18 12:20:00,492.76,493.27,492.19,492.45,26323.0,471.2735,471.7613,470.7284,470.9771,26323.0
2022-01-18 12:30:00,492.31,492.36,490.82,490.99,27166.0,470.8432,470.891,469.4181,469.5807,27166.0
2022-01-18 12:40:00,490.95,491.23,489.74,489.78,35947.0,469.5425,469.8103,468.3852,468.4235,35947.0
2022-01-18 12:50:00,489.88,490.04,489.23,489.23,18336.0,468.5191,468.6721,467.8975,467.8975,18336.0
2022-01-18 13:00:00,489.22,489.33,488.21,489.06,39837.0,467.8879,467.9931,466.9219,467.7349,39837.0
2022-01-18 13:10:00,488.92,489.34,488.47,488.78,34465.0,467.601,468.0027,467.1706,467.4671,34465.0
2022-01-18 13:20:00,488.73,489.16,487.31,489.09,35599.0,467.4193,467.8305,466.0612,467.7636,35599.0
2022-01-18 13:30:00,488.97,489.39,488.3,489.14,15721.0,467.6488,468.0505,467.008,467.8114,15721.0
2022-01-18 13:40:00,489.0,489.5,488.4,488.41,27458.0,467.6775,468.1557,467.1037,467.1132,27458.0
2022-01-18 13:50:00,488.24,489.78,488.24,488.91,22088.0,466.9506,468.4235,466.9506,467.5914,22088.0
2022-01-18 14:00:00,489.21,490.05,489.18,490.04,19228.0,467.8783,468.6817,467.8496,468.6721,19228.0
2022-01-18 14:10:00,489.96,490.07,489.19,490.01,15838.0,468.5956,468.7008,467.8592,468.6435,15838.0
2022-01-18 14:20:00,489.93,489.97,489.3,489.7,11939.0,468.5669,468.6052,467.9644,468.347,11939.0
2022-01-18 14:30:00,489.62,491.21,489.62,490.87,21676.0,468.2705,469.7911,468.2705,469.466,21676.0
2022-01-18 14:40:00,490.77,490.85,490.4,490.67,28002.0,469.3703,469.4468,469.0164,469.2747,28002.0
2022-01-18 14:50:00,490.63,491.44,490.55,490.7,30863.0,469.2364,470.0111,469.1599,469.3034,30863.0
2022-01-18 15:00:00,490.85,491.5,489.84,489.84,25838.0,469.4468,470.0685,468.4809,468.4809,25838.0
2022-01-18 15:10:00,489.79,490.42,488.19,488.42,28615.0,468.433,469.0356,466.9028,467.1228,28615.0
2022-01-18 15:20:00,488.34,488.83,488.15,488.58,26452.0,467.0463,467.5149,466.8646,467.2758,26452.0
2022-01-18 15:30:00,488.45,489.12,488.16,488.6,39368.0,467.1515,467.7923,466.8741,467.2949,39368.0
2022-01-18 15:40:00,488.64,488.64,487.78,488.51,61771.0,467.3332,467.3332,466.5107,467.2089,61771.0
2022-01-18 15:50:00,488.58,489.24,486.86,488.06,164761.0,467.2758,467.907,465.6308,466.7785,164761.0
2022-01-19 09:30:00,489.89,492.64,488.16,491.52,78744.0,468.5287,471.1588,466.8741,470.0876,78744.0
2022-01-19 09:40:00,491.65,495.25,490.0,494.87,50269.0,470.2119,473.655,468.6339,473.2915,50269.0
2022-01-19 09:50:00,494.71,495.7,490.96,492.57,44653.0,473.1385,474.0853,469.552,471.0918,44653.0
2022-01-19 10:00:00,492.3,492.89,490.96,490.96,34484.0,470.8336,471.3979,469.552,469.552,34484.0
2022-01-19 10:10:00,491.09,492.09,489.88,491.28,34987.0,469.6764,470.6328,468.5191,469.8581,34987.0
2022-01-19 10:20:00,491.31,492.38,490.82,491.48,40691.0,469.8868,470.9101,469.4181,470.0494,40691.0
2022-01-19 10:30:00,491.49,492.28,489.92,490.03,21242.0,470.0589,470.8145,468.5574,468.6626,21242.0
2022-01-19 10:40:00,490.15,490.77,488.88,488.91,22422.0,468.7773,469.3703,467.5627,467.5914,22422.0
2022-01-19 10:50:00,488.77,490.55,488.66,490.15,35810.0,467.4575,469.1599,467.3523,468.7773,35810.0
2022-01-19 11:00:00,489.77,490.0,488.45,488.66,15000.0,468.4139,468.6339,467.1515,467.3523,15000.0
2022-01-19 11:10:00,488.66,488.66,487.1,488.11,16933.0,467.3523,467.3523,465.8603,466.8263,16933.0
2022-01-19 11:20:00,487.88,489.26,487.31,488.83,20989.0,466.6063,467.9262,466.0612,467.5149,20989.0
2022-01-19 11:30:00,488.98,489.58,488.37,489.58,14157.0,467.6584,468.2322,467.075,468.2322,14157.0
2022-01-19 11:40:00,489.2,490.65,489.03,490.44,9625.0,467.8688,469.2555,467.7062,469.0547,9625.0
2022-01-19 11:50:00,490.0,491.76,489.49,490.83,25504.0,468.6339,470.3171,468.1461,469.4277,25504.0
2022-01-19 12:00:00,491.02,492.45,490.82,492.45,9341.0,469.6094,470.9771,469.4181,470.9771,9341.0
2022-01-19 12:10:00,492.3,493.34,492.07,492.09,16678.0,470.8336,471.8283,470.6136,470.6328,16678.0
2022-01-19 12:20:00,492.34,493.11,492.2,492.51,9224.0,470.8719,471.6083,470.738,471.0344,9224.0
2022-01-19 12:30:00,492.88,493.65,492.72,493.48,14217.0,471.3883,472.1247,471.2353,471.9621,14217.0
2022-01-19 12:40:00,493.57,494.77,493.52,494.28,13327.0,472.0482,473.1959,472.0004,472.7273,13327.0
2022-01-19 12:50:00,494.38,494.95,493.44,494.49,26243.0,472.8229,473.368,471.9239,472.9281,26243.0
2022-01-19 13:00:00,493.96,495.58,493.89,495.41,19969.0,472.4212,473.9706,472.3543,473.808,19969.0
2022-01-19 13:10:00,495.28,495.33,494.32,495.0,11276.0,473.6837,473.7315,472.7655,473.4159,11276.0
2022-01-19 13:20:00,494.96,495.39,494.5,494.5,17158.0,473.3776,473.7889,472.9377,472.9377,17158.0
2022-01-19 13:30:00,494.73,494.74,493.27,493.7,9290.0,473.1576,473.1672,471.7613,472.1726,9290.0
2022-01-19 13:40:00,493.49,494.19,493.4,494.03,9577.0,471.9717,472.6412,471.8856,472.4882,9577.0
2022-01-19 13:50:00,494.1,495.0,493.69,494.38,16609.0,472.5551,473.4159,472.163,472.8229,16609.0
2022-01-19 14:00:00,494.33,494.86,492.88,493.28,11943.0,472.7751,473.282,471.3883,471.7709,11943.0
2022-01-19 14:10:00,493.49,493.85,492.28,492.63,12852.0,471.9717,472.316,470.8145,471.1492,12852.0
2022-01-19 14:20:00,492.7,493.16,492.43,492.68,15425.0,471.2162,471.6561,470.9579,471.197,15425.0
2022-01-19 14:30:00,492.44,493.69,492.44,493.38,8171.0,470.9675,472.163,470.9675,471.8665,8171.0
2022-01-19 14:40:00,493.44,494.79,493.17,494.04,12770.0,471.9239,473.215,471.6657,472.4977,12770.0
2022-01-19 14:50:00,494.47,495.95,494.32,495.63,15550.0,472.909,474.3244,472.7655,474.0184,15550.0
2022-01-19 15:00:00,495.6,496.11,494.86,495.3,24374.0,473.9897,474.4775,473.282,473.7028,24374.0
2022-01-19 15:10:00,495.1,496.24,494.92,495.52,16157.0,473.5115,474.6018,473.3394,473.9132,16157.0
2022-01-19 15:20:00,495.45,496.08,493.78,493.78,10295.0,473.8462,474.4488,472.2491,472.2491,10295.0
2022-01-19 15:30:00,493.66,494.1,492.35,492.36,20964.0,472.1343,472.5551,470.8814,470.891,20964.0
2022-01-19 15:40:00,492.23,493.71,492.23,492.38,27653.0,470.7667,472.1821,470.7667,470.9101,27653.0
2022-01-19 15:50:00,492.36,492.39,489.66,490.16,98923.0,470.891,470.9197,468.3087,468.7869,98923.0
2022-01-20 09:30:00,490.75,494.1,489.79,490.78,139856.0,469.3512,472.5551,468.433,469.3799,139856.0
2022-01-20 09:40:00,490.75,495.48,489.81,494.87,39281.0,469.3512,473.8749,468.4522,473.2915,39281.0
2022-01-20 09:50:00,494.98,496.1,494.5,495.62,37150.0,473.3967,474.4679,472.9377,474.0088,37150.0
2022-01-20 10:00:00,495.88,497.55,494.67,495.02,39350.0,474.2575,475.8547,473.1003,473.435,39350.0
2022-01-20 10:10:00,495.02,495.08,492.3,492.64,26827.0,473.435,473.4924,470.8336,471.1588,26827.0
2022-01-20 10:20:00,492.67,494.26,492.59,493.94,37092.0,471.1875,472.7081,471.111,472.4021,37092.0
2022-01-20 10:30:00,494.1,496.55,494.09,495.65,20106.0,472.5551,474.8983,472.5455,474.0375,20106.0
2022-01-20 10:40:00,495.87,496.69,495.48,496.33,17171.0,474.2479,475.0322,473.8749,474.6879,17171.0
2022-01-20 10:50:00,496.46,497.03,495.67,496.39,16398.0,474.8122,475.3574,474.0567,474.7453,16398.0
2022-01-20 11:00:00,496.49,498.76,496.47,498.55,28200.0,474.8409,477.0119,474.8218,476.8111,28200.0
2022-01-20 11:10:00,498.8,499.2,498.29,498.76,22939.0,477.0502,477.4327,476.5624,477.0119,22939.0
2022-01-20 11:20:00,498.83,499.64,498.26,499.42,16541.0,477.0789,477.8535,476.5337,477.6431,16541.0
2022-01-20 11:30:00,499.46,499.88,499.25,499.58,12348.0,477.6814,478.0831,477.4806,477.7962,12348.0
2022-01-20 11:40:00,499.36,499.36,497.2,497.38,24665.0,477.5858,477.5858,475.5199,475.6921,24665.0
2022-01-20 11:50:00,497.5,498.71,497.5,497.92,23141.0,475.8069,476.9641,475.8069,476.2085,23141.0
2022-01-20 12:00:00,497.91,498.7,497.9,498.31,7559.0,476.199,476.9545,476.1894,476.5815,7559.0
2022-01-20 12:10:00,498.25,498.62,498.08,498.19,11079.0,476.5242,476.878,476.3616,476.4668,11079.0
2022-01-20 12:20:00,498.22,498.48,497.6,498.47,15386.0,476.4955,476.7441,475.9025,476.7346,15386.0
2022-01-20 12:30:00,498.49,499.71,498.48,498.63,27719.0,476.7537,477.9205,476.7441,476.8876,27719.0
2022-01-20 12:40:00,498.83,499.15,498.23,498.4,14447.0,477.0789,477.3849,476.505,476.6676,14447.0
2022-01-20 12:50:00,498.35,498.35,496.77,496.92,14189.0,476.6198,476.6198,475.1087,475.2521,14189.0
2022-01-20 13:00:00,496.92,496.92,494.75,495.0,24627.0,475.2521,475.2521,473.1768,473.4159,24627.0
2022-01-20 13:10:00,495.28,495.73,494.76,494.92,9239.0,473.6837,474.114,473.1863,473.3394,9239.0
2022-01-20 13:20:00,494.9,495.05,494.28,494.31,10622.0,473.3202,473.4637,472.7273,472.756,10622.0
2022-01-20 13:30:00,494.42,495.03,493.83,495.03,13034.0,472.8612,473.4446,472.2969,473.4446,13034.0
2022-01-20 13:40:00,495.02,495.06,494.08,494.87,8098.0,473.435,473.4733,472.536,473.2915,8098.0
2022-01-20 13:50:00,494.79,494.92,493.48,493.51,17893.0,473.215,473.3394,471.9621,471.9908,17893.0
2022-01-20 14:00:00,493.64,495.29,493.33,494.5,21151.0,472.1152,473.6932,471.8187,472.9377,21151.0
2022-01-20 14:10:00,494.65,494.94,493.0,493.99,18797.0,473.0811,473.3585,471.5031,472.4499,18797.0
2022-01-20 14:20:00,493.87,494.75,492.59,492.66,16159.0,472.3351,473.1768,471.111,471.1779,16159.0
2022-01-20 14:30:00,492.5,492.54,491.01,491.29,24141.0,471.0249,471.0631,469.5998,469.8676,24141.0
2022-01-20 14:40:00,491.21,491.21,490.03,490.64,20579.0,469.7911,469.7911,468.6626,469.246,20579.0
2022-01-20 14:50:00,490.56,492.25,490.56,491.24,15317.0,469.1695,470.7858,469.1695,469.8198,15317.0
2022-01-20 15:00:00,491.15,492.01,489.45,489.45,25129.0,469.7337,470.5562,468.1079,468.1079,25129.0
2022-01-20 15:10:00,489.49,490.12,489.15,490.03,20467.0,468.1461,468.7487,467.821,468.6626,20467.0
2022-01-20 15:20:00,489.54,489.54,487.18,487.22,30065.0,468.1939,468.1939,465.9369,465.9751,30065.0
2022-01-20 15:30:00,487.13,487.14,484.43,484.8,68794.0,465.889,465.8986,463.3068,463.6606,68794.0
2022-01-20 15:40:00,484.87,485.19,483.71,483.71,70509.0,463.7276,464.0336,462.6182,462.6182,70509.0
2022-01-20 15:50:00,483.66,485.1,481.84,482.83,142787.0,462.5703,463.9476,460.8297,461.7765,142787.0
2022-01-21 09:30:00,481.85,488.62,481.32,487.27,199693.0,460.8393,467.3141,460.3324,466.0229,199693.0
2022-01-21 09:40:00,487.64,491.29,487.0,488.99,78611.0,466.3768,469.8676,465.7647,467.6679,78611.0
2022-01-21 09:50:00,488.73,489.68,487.26,488.37,50119.0,467.4193,468.3278,466.0134,467.075,50119.0
2022-01-21 10:00:00,488.19,489.79,487.0,489.53,63601.0,466.9028,468.433,465.7647,468.1844,63601.0
2022-01-21 10:10:00,489.27,489.6,486.08,487.6,47393.0,467.9357,468.2513,464.8848,466.3385,47393.0
2022-01-21 10:20:00,487.73,489.92,486.95,488.59,37384.0,466.4629,468.5574,465.7169,467.2854,37384.0
2022-01-21 10:30:00,488.45,493.6,487.67,492.35,55371.0,467.1515,472.0769,466.4055,470.8814,55371.0
2022-01-21 10:40:00,491.61,492.01,489.0,491.08,36745.0,470.1737,470.5562,467.6775,469.6668,36745.0
2022-01-21 10:50:00,491.19,493.59,490.34,491.25,42428.0,469.772,472.0674,468.9591,469.8294,42428.0
2022-01-21 11:00:00,490.77,494.16,490.53,494.16,39872.0,469.3703,472.6125,469.1408,472.6125,39872.0
2022-01-21 11:10:00,493.84,494.61,491.84,492.23,39172.0,472.3064,473.0429,470.3937,470.7667,39172.0
2022-01-21 11:20:00,491.86,494.03,491.42,491.59,24344.0,470.4128,472.4882,469.992,470.1546,24344.0
2022-01-21 11:30:00,491.16,491.16,489.05,489.43,26013.0,469.7433,469.7433,467.7253,468.0887,26013.0
2022-01-21 11:40:00,489.36,489.66,486.89,487.71,40736.0,468.0218,468.3087,465.6595,466.4437,40736.0
2022-01-21 11:50:00,487.69,488.74,486.64,487.41,17521.0,466.4246,467.4288,465.4204,466.1568,17521.0
2022-01-21 12:00:00,487.28,488.16,486.79,486.79,22031.0,466.0325,466.8741,465.5639,465.5639,22031.0
2022-01-21 12:10:00,486.99,487.55,485.74,486.25,21317.0,465.7551,466.2907,464.5596,465.0474,21317.0
2022-01-21 12:20:00,486.07,486.86,484.67,485.38,30801.0,464.8753,465.6308,463.5363,464.2153,30801.0
2022-01-21 12:30:00,485.07,486.49,484.82,485.29,12124.0,463.9189,465.2769,463.6798,464.1293,12124.0
2022-01-21 12:40:00,485.44,485.91,484.01,484.24,13631.0,464.2727,464.7222,462.9051,463.1251,13631.0
2022-01-21 12:50:00,484.05,486.91,484.0,486.2,16336.0,462.9433,465.6786,462.8955,464.9996,16336.0
2022-01-21 13:00:00,486.36,486.9,486.01,486.55,13852.0,465.1526,465.6691,464.8179,465.3343,13852.0
2022-01-21 13:10:00,486.69,487.82,486.52,486.52,18501.0,465.4682,466.5489,465.3056,465.3056,18501.0
2022-01-21 13:20:00,486.92,486.92,484.7,485.18,11826.0,465.6882,465.6882,463.565,464.0241,11826.0
2022-01-21 13:30:00,485.08,487.06,485.04,486.79,10239.0,463.9284,465.8221,463.8902,465.5639,10239.0
2022-01-21 13:40:00,486.48,487.25,485.55,486.64,12990.0,465.2674,466.0038,464.3779,465.4204,12990.0
2022-01-21 13:50:00,486.44,487.19,484.6,485.29,12742.0,465.2291,465.9464,463.4694,464.1293,12742.0
2022-01-21 14:00:00,485.4,486.48,485.3,485.51,14426.0,464.2345,465.2674,464.1388,464.3397,14426.0
2022-01-21 14:10:00,486.17,486.5,485.47,486.0,11957.0,464.9709,465.2865,464.3014,464.8083,11957.0
2022-01-21 14:20:00,485.77,486.72,484.4,484.97,13943.0,464.5883,465.4969,463.2781,463.8232,13943.0
2022-01-21 14:30:00,484.86,486.25,484.5,486.25,11109.0,463.718,465.0474,463.3737,465.0474,11109.0
2022-01-21 14:40:00,485.86,486.5,485.45,486.26,12198.0,464.6744,465.2865,464.2823,465.057,12198.0
2022-01-21 14:50:00,485.87,485.87,483.75,483.93,20634.0,464.684,464.684,462.6564,462.8286,20634.0
2022-01-21 15:00:00,483.75,484.75,483.47,483.95,26720.0,462.6564,463.6128,462.3886,462.8477,26720.0
2022-01-21 15:10:00,483.67,484.6,483.17,483.2,31866.0,462.5799,463.4694,462.1017,462.1304,31866.0
2022-01-21 15:20:00,483.16,483.52,481.66,482.5,45550.0,462.0921,462.4364,460.6575,461.4609,45550.0
2022-01-21 15:30:00,482.43,484.14,482.27,484.0,37756.0,461.394,463.0294,461.241,462.8955,37756.0
2022-01-21 15:40:00,484.13,485.61,483.06,484.13,41167.0,463.0198,464.4353,461.9965,463.0198,41167.0
2022-01-21 15:50:00,484.03,484.21,481.56,481.61,155276.0,462.9242,463.0964,460.5619,460.6097,155276.0
2022-01-24 09:30:00,477.19,481.94,475.0,481.94,147206.0,456.3825,460.9253,454.288,460.9253,147206.0
2022-01-24 09:40:00,480.66,481.8,477.67,479.58,48227.0,459.7012,460.7914,456.8415,458.6682,48227.0
2022-01-24 09:50:00,479.45,481.66,478.0,480.14,75051.0,458.5439,460.6575,457.1571,459.2038,75051.0
2022-01-24 10:00:00,479.94,482.41,479.58,480.43,40089.0,459.0125,461.3748,458.6682,459.4812,40089.0
2022-01-24 10:10:00,480.29,481.54,478.42,479.48,69249.0,459.3473,460.5428,457.5588,458.5726,69249.0
2022-01-24 10:20:00,479.24,484.54,478.04,483.05,49331.0,458.3431,463.412,457.1954,461.9869,49331.0
2022-01-24 10:30:00,483.21,486.5,482.96,486.02,51176.0,462.14,465.2865,461.9009,464.8274,51176.0
2022-01-24 10:40:00,486.0,486.7,480.17,481.03,51400.0,464.8083,465.4778,459.2325,460.055,51400.0
2022-01-24 10:50:00,480.48,482.97,480.48,481.45,34742.0,459.529,461.9104,459.529,460.4567,34742.0
2022-01-24 11:00:00,481.25,481.6,478.26,478.86,50292.0,460.2654,460.6002,457.4058,457.9796,50292.0
2022-01-24 11:10:00,479.18,479.82,478.23,478.43,34917.0,458.2857,458.8978,457.3771,457.5684,34917.0
2022-01-24 11:20:00,478.41,479.26,477.16,478.33,23541.0,457.5493,458.3622,456.3538,457.4728,23541.0
2022-01-24 11:30:00,478.31,479.56,477.57,478.24,49557.0,457.4536,458.6491,456.7459,457.3867,49557.0
2022-01-24 11:40:00,478.03,478.04,471.94,472.18,69572.0,457.1858,457.1954,451.3614,451.5909,69572.0
2022-01-24 11:50:00,472.2,475.93,472.2,475.68,35929.0,451.61,455.1774,451.61,454.9383,35929.0
2022-01-24 12:00:00,476.06,476.06,473.0,473.01,30504.0,455.3017,455.3017,452.3752,452.3847,30504.0
2022-01-24 12:10:00,473.36,474.13,470.1,470.6,41192.0,452.7195,453.4559,449.6016,450.0798,41192.0
2022-01-24 12:20:00,470.47,472.13,469.01,470.23,57135.0,449.9555,451.5431,448.5591,449.7259,57135.0
2022-01-24 12:30:00,470.43,471.75,469.76,471.5,39606.0,449.9172,451.1797,449.2764,450.9406,39606.0
2022-01-24 12:40:00,471.51,473.89,470.46,473.52,31284.0,450.9501,453.2264,449.9459,452.8725,31284.0
2022-01-24 12:50:00,473.44,475.98,472.72,474.37,40501.0,452.796,455.2252,452.1074,453.6854,40501.0
2022-01-24 13:00:00,474.35,476.71,473.25,476.4,31648.0,453.6663,455.9234,452.6143,455.6269,31648.0
2022-01-24 13:10:00,476.35,476.9,474.71,476.29,32003.0,455.5791,456.1051,454.0106,455.5217,32003.0
2022-01-24 13:20:00,476.54,476.64,472.96,473.43,28037.0,455.7608,455.8564,452.3369,452.7864,28037.0
2022-01-24 13:30:00,473.41,476.35,473.41,476.08,21790.0,452.7673,455.5791,452.7673,455.3209,21790.0
2022-01-24 13:40:00,476.43,477.99,475.0,477.99,23676.0,455.6556,457.1476,454.288,457.1476,23676.0
2022-01-24 13:50:00,478.0,480.43,478.0,480.26,33585.0,457.1571,459.4812,457.1571,459.3186,33585.0
2022-01-24 14:00:00,480.32,482.97,479.89,480.84,37358.0,459.376,461.9104,458.9647,459.8733,37358.0
2022-01-24 14:10:00,481.2,481.74,477.29,477.93,43102.0,460.2176,460.7341,456.4781,457.0902,43102.0
2022-01-24 14:20:00,478.3,478.65,475.25,476.44,69569.0,457.4441,457.7788,454.5271,455.6652,69569.0
2022-01-24 14:30:00,476.48,478.06,475.42,476.03,33356.0,455.7034,457.2145,454.6896,455.273,33356.0
2022-01-24 14:40:00,475.88,477.15,474.81,477.02,31463.0,455.1296,456.3442,454.1062,456.2199,31463.0
2022-01-24 14:50:00,476.99,479.7,476.28,479.7,36643.0,456.1912,458.783,455.5121,458.783,36643.0
2022-01-24 15:00:00,479.35,481.95,479.35,481.49,22464.0,458.4483,460.9349,458.4483,460.495,22464.0
2022-01-24 15:10:00,481.12,483.44,480.74,480.75,23664.0,460.1411,462.3599,459.7777,459.7872,23664.0
2022-01-24 15:20:00,481.36,483.41,481.16,482.24,30966.0,460.3706,462.3312,460.1794,461.2123,30966.0
2022-01-24 15:30:00,482.0,486.48,481.49,486.23,40917.0,460.9827,465.2674,460.495,465.0283,40917.0
2022-01-24 15:40:00,485.97,487.19,483.81,487.03,109860.0,464.7796,465.9464,462.7138,465.7934,109860.0
2022-01-24 15:50:00,487.25,489.97,487.19,488.75,225178.0,466.0038,468.6052,465.9464,467.4384,225178.0
2022-01-25 09:30:00,480.77,482.64,476.19,478.42,118549.0,459.8064,461.5948,455.4261,457.5588,118549.0
2022-01-25 09:40:00,478.83,479.9,474.79,476.05,41664.0,457.9509,458.9743,454.0871,455.2922,41664.0
2022-01-25 09:50:00,475.62,476.78,473.55,475.7,20944.0,454.8809,455.9903,452.9012,454.9574,20944.0
2022-01-25 10:00:00,475.76,476.3,472.81,475.09,39084.0,455.0148,455.5313,452.1934,454.374,39084.0
2022-01-25 10:10:00,474.88,476.8,473.85,475.84,30286.0,454.1732,456.0095,453.1881,455.0913,30286.0
2022-01-25 10:20:00,475.84,478.94,474.9,478.58,23753.0,455.0913,458.0562,454.1923,457.7119,23753.0
2022-01-25 10:30:00,478.58,479.23,475.33,476.15,32177.0,457.7119,458.3335,454.6036,455.3878,32177.0
2022-01-25 10:40:00,476.38,478.2,475.54,477.81,21335.0,455.6078,457.3484,454.8044,456.9754,21335.0
2022-01-25 10:50:00,477.67,478.07,474.52,474.73,25041.0,456.8415,457.2241,453.8289,454.0297,25041.0
2022-01-25 11:00:00,474.61,475.96,473.77,474.82,19404.0,453.915,455.2061,453.1116,454.1158,19404.0
2022-01-25 11:10:00,474.98,475.37,473.02,474.76,23630.0,454.2688,454.6418,452.3943,454.0584,23630.0
2022-01-25 11:20:00,474.22,476.0,474.22,475.8,25977.0,453.542,455.2444,453.542,455.0531,25977.0
2022-01-25 11:30:00,475.64,475.83,472.65,472.96,12495.0,454.9,455.0818,452.0404,452.3369,12495.0
2022-01-25 11:40:00,472.8,473.7,472.37,473.53,10984.0,452.1839,453.0446,451.7726,452.8821,10984.0
2022-01-25 11:50:00,473.61,474.76,472.37,472.9,22898.0,452.9586,454.0584,451.7726,452.2795,22898.0
2022-01-25 12:00:00,473.06,476.5,472.76,476.21,15388.0,452.4325,455.7225,452.1456,455.4452,15388.0
2022-01-25 12:10:00,476.2,476.65,474.34,475.83,36850.0,455.4356,455.866,453.6567,455.0818,36850.0
2022-01-25 12:20:00,476.0,477.92,475.69,477.78,52021.0,455.2444,457.0806,454.9479,456.9467,52021.0
2022-01-25 12:30:00,477.61,477.65,475.58,476.5,15833.0,456.7841,456.8224,454.8427,455.7225,15833.0
2022-01-25 12:40:00,476.1,477.47,475.25,475.8,19814.0,455.34,456.6503,454.5271,455.0531,19814.0
2022-01-25 12:50:00,475.83,476.34,474.42,475.12,24600.0,455.0818,455.5695,453.7332,454.4027,24600.0
2022-01-25 13:00:00,475.39,475.49,473.51,474.13,31512.0,454.6609,454.7566,452.8629,453.4559,31512.0
2022-01-25 13:10:00,474.62,476.1,474.5,476.1,18416.0,453.9245,455.34,453.8098,455.34,18416.0
2022-01-25 13:20:00,476.1,478.28,475.42,477.4,24523.0,455.34,457.4249,454.6896,456.5833,24523.0
2022-01-25 13:30:00,477.21,477.62,476.41,477.24,36521.0,456.4016,456.7937,455.6365,456.4303,36521.0
2022-01-25 13:40:00,477.08,478.36,476.56,477.88,25835.0,456.2773,457.5014,455.7799,457.0424,25835.0
2022-01-25 13:50:00,477.95,478.33,477.55,478.04,49034.0,457.1093,457.4728,456.7268,457.1954,49034.0
2022-01-25 14:00:00,478.03,478.22,477.37,477.85,40050.0,457.1858,457.3675,456.5546,457.0137,40050.0
2022-01-25 14:10:00,478.0,480.48,477.96,479.98,36475.0,457.1571,459.529,457.1189,459.0508,36475.0
2022-01-25 14:20:00,479.69,480.22,478.19,478.97,25568.0,458.7735,459.2803,457.3389,458.0848,25568.0
2022-01-25 14:30:00,479.01,479.02,477.6,479.01,31917.0,458.1231,458.1327,456.7746,458.1231,31917.0
2022-01-25 14:40:00,478.98,481.11,478.83,480.08,44481.0,458.0944,460.1315,457.9509,459.1464,44481.0
2022-01-25 14:50:00,479.83,481.26,479.81,481.26,40992.0,458.9073,460.275,458.8882,460.275,40992.0
2022-01-25 15:00:00,481.21,481.78,479.9,480.62,24157.0,460.2272,460.7723,458.9743,459.6629,24157.0
2022-01-25 15:10:00,480.42,480.43,479.58,480.09,38030.0,459.4716,459.4812,458.6682,459.156,38030.0
2022-01-25 15:20:00,480.11,480.11,477.47,477.87,28584.0,459.1751,459.1751,456.6503,457.0328,28584.0
2022-01-25 15:30:00,477.94,478.09,476.35,477.72,24773.0,457.0998,457.2432,455.5791,456.8894,24773.0
2022-01-25 15:40:00,477.77,478.91,476.8,477.52,38034.0,456.9372,458.0275,456.0095,456.6981,38034.0
2022-01-25 15:50:00,477.4,478.0,475.89,477.35,109738.0,456.5833,457.1571,455.1391,456.5355,109738.0
2022-01-26 09:30:00,483.23,485.92,482.49,483.0,89066.0,462.1591,464.7318,461.4514,461.9391,89066.0
2022-01-26 09:40:00,483.09,484.75,482.49,484.41,24917.0,462.0252,463.6128,461.4514,463.2876,24917.0
2022-01-26 09:50:00,484.3,485.51,483.5,485.51,27553.0,463.1824,464.3397,462.4173,464.3397,27553.0
2022-01-26 10:00:00,485.5,488.73,485.28,488.32,40447.0,464.3301,467.4193,464.1197,467.0271,40447.0
2022-01-26 10:10:00,488.35,489.14,485.81,488.08,39413.0,467.0558,467.8114,464.6266,466.7976,39413.0
2022-01-26 10:20:00,488.11,488.43,485.28,485.87,27957.0,466.8263,467.1323,464.1197,464.684,27957.0
2022-01-26 10:30:00,485.61,486.76,484.87,485.7,26881.0,464.4353,465.5352,463.7276,464.5214,26881.0
2022-01-26 10:40:00,485.34,485.83,484.29,484.98,30720.0,464.1771,464.6457,463.1729,463.8328,30720.0
2022-01-26 10:50:00,485.22,487.8,484.8,487.77,33411.0,464.0623,466.5298,463.6606,466.5011,33411.0
2022-01-26 11:00:00,487.37,489.0,487.17,489.0,35551.0,466.1186,467.6775,465.9273,467.6775,35551.0
2022-01-26 11:10:00,488.78,489.09,487.76,488.45,18070.0,467.4671,467.7636,466.4916,467.1515,18070.0
2022-01-26 11:20:00,488.46,489.98,488.09,489.57,24290.0,467.161,468.6148,466.8072,468.2226,24290.0
2022-01-26 11:30:00,489.68,491.0,489.14,490.02,28803.0,468.3278,469.5903,467.8114,468.653,28803.0
2022-01-26 11:40:00,489.85,490.98,489.62,490.45,27694.0,468.4904,469.5712,468.2705,469.0643,27694.0
2022-01-26 11:50:00,490.45,490.71,489.0,489.6,20472.0,469.0643,469.3129,467.6775,468.2513,20472.0
2022-01-26 12:00:00,489.8,490.06,488.76,489.18,13508.0,468.4426,468.6913,467.448,467.8496,13508.0
2022-01-26 12:10:00,489.14,491.19,489.13,490.63,19257.0,467.8114,469.772,467.8018,469.2364,19257.0
2022-01-26 12:20:00,490.72,490.8,489.65,490.61,13731.0,469.3225,469.399,468.2992,469.2173,13731.0
2022-01-26 12:30:00,490.82,491.47,490.05,491.07,13009.0,469.4181,470.0398,468.6817,469.6572,13009.0
2022-01-26 12:40:00,491.25,491.79,490.83,491.45,16912.0,469.8294,470.3458,469.4277,470.0207,16912.0
2022-01-26 12:50:00,491.41,491.7,491.11,491.63,11876.0,469.9824,470.2598,469.6955,470.1928,11876.0
2022-01-26 13:00:00,491.62,491.62,489.62,490.34,12332.0,470.1833,470.1833,468.2705,468.9591,12332.0
2022-01-26 13:10:00,490.27,490.92,489.5,489.8,10924.0,468.8921,469.5138,468.1557,468.4426,10924.0
2022-01-26 13:20:00,489.52,490.26,489.3,490.12,10635.0,468.1748,468.8826,467.9644,468.7487,10635.0
2022-01-26 13:30:00,490.16,490.79,489.63,490.6,15534.0,468.7869,469.3894,468.28,469.2077,15534.0
2022-01-26 13:40:00,490.81,491.37,490.65,490.71,15925.0,469.4086,469.9442,469.2555,469.3129,15925.0
2022-01-26 13:50:00,490.71,491.42,490.44,491.06,16118.0,469.3129,469.992,469.0547,469.6477,16118.0
2022-01-26 14:00:00,491.17,493.87,491.0,492.28,25616.0,469.7529,472.3351,469.5903,470.8145,25616.0
2022-01-26 14:10:00,492.56,493.07,489.06,489.94,58043.0,471.0823,471.57,467.7349,468.5765,58043.0
2022-01-26 14:20:00,490.41,491.82,488.55,491.15,23105.0,469.026,470.3745,467.2471,469.7337,23105.0
2022-01-26 14:30:00,491.18,492.35,487.99,491.65,47982.0,469.7624,470.8814,466.7115,470.2119,47982.0
2022-01-26 14:40:00,491.65,491.87,483.0,483.99,54741.0,470.2119,470.4223,461.9391,462.886,54741.0
2022-01-26 14:50:00,483.88,486.81,483.56,486.41,53833.0,462.7807,465.583,462.4747,465.2004,53833.0
2022-01-26 15:00:00,486.13,486.19,479.27,479.29,38694.0,464.9326,464.99,458.3718,458.3909,38694.0
2022-01-26 15:10:00,479.7,481.6,479.08,479.18,41349.0,458.783,460.6002,458.19,458.2857,41349.0
2022-01-26 15:20:00,479.5,482.82,478.77,482.82,59356.0,458.5917,461.767,457.8936,461.767,59356.0
2022-01-26 15:30:00,482.51,483.39,480.27,481.73,35165.0,461.4705,462.3121,459.3282,460.7245,35165.0
2022-01-26 15:40:00,481.69,484.03,481.16,482.28,50490.0,460.6862,462.9242,460.1794,461.2505,50490.0
2022-01-26 15:50:00,482.53,485.34,482.0,483.51,134984.0,461.4896,464.1771,460.9827,462.4269,134984.0
2022-01-27 09:30:00,486.76,492.56,486.76,491.61,54409.0,465.5352,471.0823,465.5352,470.1737,54409.0
2022-01-27 09:40:00,491.65,495.45,491.43,494.17,41255.0,470.2119,473.8462,470.0015,472.6221,41255.0
2022-01-27 09:50:00,494.06,494.89,492.39,493.92,30581.0,472.5169,473.3107,470.9197,472.383,30581.0
2022-01-27 10:00:00,493.94,495.79,492.62,494.8,25888.0,472.4021,474.1714,471.1396,473.2246,25888.0
2022-01-27 10:10:00,494.43,495.11,491.14,491.25,29812.0,472.8707,473.5211,469.7242,469.8294,29812.0
2022-01-27 10:20:00,491.06,492.25,488.68,488.69,23750.0,469.6477,470.7858,467.3714,467.381,23750.0
2022-01-27 10:30:00,488.4,489.6,487.27,488.17,35322.0,467.1037,468.2513,466.0229,466.8837,35322.0
2022-01-27 10:40:00,488.18,490.1,487.62,489.54,29123.0,466.8932,468.7295,466.3577,468.1939,29123.0
2022-01-27 10:50:00,489.52,492.58,489.52,492.29,53288.0,468.1748,471.1014,468.1748,470.824,53288.0
2022-01-27 11:00:00,492.42,493.27,490.49,490.49,28353.0,470.9484,471.7613,469.1025,469.1025,28353.0
2022-01-27 11:10:00,490.63,491.77,489.54,489.97,15320.0,469.2364,470.3267,468.1939,468.6052,15320.0
2022-01-27 11:20:00,490.06,491.07,488.6,489.32,19034.0,468.6913,469.6572,467.2949,467.9835,19034.0
2022-01-27 11:30:00,489.35,493.22,489.35,492.9,18603.0,468.0122,471.7135,468.0122,471.4074,18603.0
2022-01-27 11:40:00,493.21,493.82,491.69,491.95,13622.0,471.7039,472.2873,470.2502,470.4989,13622.0
2022-01-27 11:50:00,491.9,492.6,491.39,491.8,9718.0,470.451,471.1205,469.9633,470.3554,9718.0
2022-01-27 12:00:00,491.58,491.59,489.69,490.08,13191.0,470.145,470.1546,468.3374,468.7104,13191.0
2022-01-27 12:10:00,490.12,490.27,487.05,487.66,18664.0,468.7487,468.8921,465.8125,466.3959,18664.0
2022-01-27 12:20:00,487.65,488.23,487.08,487.49,23435.0,466.3864,466.9411,465.8412,466.2333,23435.0
2022-01-27 12:30:00,487.77,487.91,485.34,485.88,24570.0,466.5011,466.635,464.1771,464.6935,24570.0
2022-01-27 12:40:00,485.82,486.34,484.21,484.35,13906.0,464.6362,465.1335,463.0964,463.2303,13906.0
2022-01-27 12:50:00,484.46,487.22,484.46,486.74,14642.0,463.3355,465.9751,463.3355,465.516,14642.0
2022-01-27 13:00:00,486.71,487.33,484.44,485.38,17160.0,465.4873,466.0803,463.3163,464.2153,17160.0
2022-01-27 13:10:00,485.24,485.24,482.93,483.0,24653.0,464.0814,464.0814,461.8722,461.9391,24653.0
2022-01-27 13:20:00,483.26,483.26,481.27,481.61,18308.0,462.1878,462.1878,460.2846,460.6097,18308.0
2022-01-27 13:30:00,481.58,483.44,481.58,481.88,13038.0,460.581,462.3599,460.581,460.868,13038.0
2022-01-27 13:40:00,482.02,483.78,481.23,483.27,13797.0,461.0019,462.6851,460.2463,462.1973,13797.0
2022-01-27 13:50:00,483.0,483.72,481.54,483.23,17270.0,461.9391,462.6277,460.5428,462.1591,17270.0
2022-01-27 14:00:00,483.18,485.43,483.17,484.49,20893.0,462.1113,464.2632,462.1017,463.3641,20893.0
2022-01-27 14:10:00,484.5,484.76,482.33,482.38,10552.0,463.3737,463.6224,461.2983,461.3462,10552.0
2022-01-27 14:20:00,482.34,482.79,480.74,481.25,17432.0,461.3079,461.7383,459.7777,460.2654,17432.0
2022-01-27 14:30:00,481.0,481.89,480.31,481.58,13195.0,460.0263,460.8775,459.3664,460.581,13195.0
2022-01-27 14:40:00,481.51,483.76,481.5,482.74,14065.0,460.5141,462.666,460.5045,461.6905,14065.0
2022-01-27 14:50:00,482.73,483.07,480.88,482.19,15327.0,461.6809,462.0061,459.9116,461.1644,15327.0
2022-01-27 15:00:00,482.37,483.48,481.73,481.73,15428.0,461.3366,462.3982,460.7245,460.7245,15428.0
2022-01-27 15:10:00,482.05,482.24,480.44,481.99,15939.0,461.0305,461.2123,459.4907,460.9732,15939.0
2022-01-27 15:20:00,481.89,483.42,480.86,482.83,12908.0,460.8775,462.3408,459.8924,461.7765,12908.0
2022-01-27 15:30:00,482.91,484.02,482.1,482.51,17291.0,461.853,462.9146,461.0784,461.4705,17291.0
2022-01-27 15:40:00,482.6,486.32,482.34,483.96,32971.0,461.5566,465.1144,461.3079,462.8573,32971.0
2022-01-27 15:50:00,483.8,483.94,482.51,482.52,84693.0,462.7042,462.8381,461.4705,461.4801,84693.0
2022-01-28 09:30:00,483.74,483.81,476.69,477.85,62637.0,462.6469,462.7138,455.9043,457.0137,62637.0
2022-01-28 09:40:00,477.27,477.8,476.02,476.5,17017.0,456.459,456.9659,455.2635,455.7225,17017.0
2022-01-28 09:50:00,476.78,478.23,475.9,477.54,26767.0,455.9903,457.3771,455.1487,456.7172,26767.0
2022-01-28 10:00:00,478.22,479.85,477.03,479.57,18453.0,457.3675,458.9265,456.2294,458.6587,18453.0
2022-01-28 10:10:00,479.41,483.15,479.41,483.15,15527.0,458.5057,462.0826,458.5057,462.0826,15527.0
2022-01-28 10:20:00,483.0,483.4,480.78,481.87,10845.0,461.9391,462.3217,459.8159,460.8584,10845.0
2022-01-28 10:30:00,481.48,481.84,479.55,481.46,12062.0,460.4854,460.8297,458.6396,460.4663,12062.0
2022-01-28 10:40:00,480.41,483.58,480.0,483.3,12878.0,459.4621,462.4938,459.0699,462.226,12878.0
2022-01-28 10:50:00,483.16,484.83,482.58,484.5,21562.0,462.0921,463.6893,461.5374,463.3737,21562.0
2022-01-28 11:00:00,484.94,485.27,482.9,483.48,10020.0,463.7945,464.1101,461.8435,462.3982,10020.0
2022-01-28 11:10:00,483.85,486.5,483.7,485.81,24907.0,462.7521,465.2865,462.6086,464.6266,24907.0
2022-01-28 11:20:00,485.92,487.51,485.11,486.5,25105.0,464.7318,466.2525,463.9571,465.2865,25105.0
2022-01-28 11:30:00,486.69,487.59,485.64,486.77,14187.0,465.4682,466.329,464.464,465.5447,14187.0
2022-01-28 11:40:00,486.54,487.35,486.12,486.34,7382.0,465.3248,466.0994,464.9231,465.1335,7382.0
2022-01-28 11:50:00,486.06,487.9,485.9,487.65,21182.0,464.8657,466.6255,464.7127,466.3864,21182.0
2022-01-28 12:00:00,487.71,488.2,487.47,487.9,13093.0,466.4437,466.9124,466.2142,466.6255,13093.0
2022-01-28 12:10:00,487.85,487.88,486.47,487.61,10939.0,466.5776,466.6063,465.2578,466.3481,10939.0
2022-01-28 12:20:00,487.52,487.52,485.89,486.12,13046.0,466.262,466.262,464.7031,464.9231,13046.0
2022-01-28 12:30:00,486.03,486.6,485.52,486.6,9387.0,464.837,465.3821,464.3492,465.3821,9387.0
2022-01-28 12:40:00,486.63,487.15,485.01,485.98,8227.0,465.4108,465.9082,463.8615,464.7892,8227.0
2022-01-28 12:50:00,485.39,485.97,485.0,485.34,6566.0,464.2249,464.7796,463.8519,464.1771,6566.0
2022-01-28 13:00:00,485.69,487.67,485.39,487.65,7309.0,464.5118,466.4055,464.2249,466.3864,7309.0
2022-01-28 13:10:00,487.78,488.0,486.64,486.83,7885.0,466.5107,466.7211,465.4204,465.6021,7885.0
2022-01-28 13:20:00,486.52,486.52,484.79,485.19,7898.0,465.3056,465.3056,463.6511,464.0336,7898.0
2022-01-28 13:30:00,485.69,487.07,485.69,486.27,11825.0,464.5118,465.8317,464.5118,465.0665,11825.0
2022-01-28 13:40:00,486.18,487.24,485.87,486.41,12083.0,464.9805,465.9942,464.684,465.2004,12083.0
2022-01-28 13:50:00,486.81,487.65,486.38,486.71,12333.0,465.583,466.3864,465.1717,465.4873,12333.0
2022-01-28 14:00:00,487.07,487.5,485.27,485.51,7982.0,465.8317,466.2429,464.1101,464.3397,7982.0
2022-01-28 14:10:00,485.69,485.69,483.59,483.93,5917.0,464.5118,464.5118,462.5034,462.8286,5917.0
2022-01-28 14:20:00,483.8,483.8,482.42,482.96,13164.0,462.7042,462.7042,461.3844,461.9009,13164.0
2022-01-28 14:30:00,482.61,483.33,481.99,483.09,15296.0,461.5661,462.2547,460.9732,462.0252,15296.0
2022-01-28 14:40:00,483.09,485.41,483.09,485.41,10718.0,462.0252,464.244,462.0252,464.244,10718.0
2022-01-28 14:50:00,485.13,486.95,484.65,486.95,10013.0,463.9762,465.7169,463.5172,465.7169,10013.0
2022-01-28 15:00:00,486.95,487.13,486.04,486.83,13813.0,465.7169,465.889,464.8466,465.6021,13813.0
2022-01-28 15:10:00,486.66,487.26,485.73,486.96,12639.0,465.4395,466.0134,464.5501,465.7264,12639.0
2022-01-28 15:20:00,487.05,488.7,486.55,487.69,18082.0,465.8125,467.3906,465.3343,466.4246,18082.0
2022-01-28 15:30:00,487.64,489.0,486.28,488.47,26243.0,466.3768,467.6775,465.0761,467.1706,26243.0
2022-01-28 15:40:00,488.78,490.43,488.65,490.37,34059.0,467.4671,469.0451,467.3428,468.9878,34059.0
2022-01-28 15:50:00,490.75,492.73,490.11,492.48,137224.0,469.3512,471.2449,468.7391,471.0058,137224.0
2022-01-31 09:30:00,491.17,493.97,490.63,493.97,75097.0,469.7529,472.4308,469.2364,472.4308,75097.0
2022-01-31 09:40:00,493.98,494.36,491.87,492.31,19332.0,472.4403,472.8038,470.4223,470.8432,19332.0
2022-01-31 09:50:00,493.08,496.41,492.52,495.78,23860.0,471.5796,474.7644,471.044,474.1619,23860.0
2022-01-31 10:00:00,495.93,497.24,495.05,497.18,21335.0,474.3053,475.5582,473.4637,475.5008,21335.0
2022-01-31 10:10:00,497.37,497.37,495.61,496.23,20781.0,475.6825,475.6825,473.9993,474.5922,20781.0
2022-01-31 10:20:00,496.14,497.93,495.72,496.31,23372.0,474.5062,476.2181,474.1045,474.6687,23372.0
2022-01-31 10:30:00,496.36,497.92,496.16,496.8,33235.0,474.7166,476.2085,474.5253,475.1374,33235.0
2022-01-31 10:40:00,496.49,498.44,496.3,496.62,28141.0,474.8409,476.7059,474.6592,474.9652,28141.0
2022-01-31 10:50:00,496.75,499.28,496.71,497.4,28382.0,475.0896,477.5092,475.0513,475.7112,28382.0
2022-01-31 11:00:00,497.38,498.75,497.38,498.16,26058.0,475.6921,477.0024,475.6921,476.4381,26058.0
2022-01-31 11:10:00,498.15,498.16,497.0,497.61,13983.0,476.4285,476.4381,475.3287,475.9121,13983.0
2022-01-31 11:20:00,497.82,498.44,497.15,497.16,15436.0,476.1129,476.7059,475.4721,475.4817,15436.0
2022-01-31 11:30:00,497.38,498.89,496.72,498.84,11382.0,475.6921,477.1362,475.0609,477.0884,11382.0
2022-01-31 11:40:00,498.91,499.22,497.83,498.57,12626.0,477.1554,477.4519,476.1225,476.8302,12626.0
2022-01-31 11:50:00,498.58,499.5,498.44,499.15,7074.0,476.8398,477.7196,476.7059,477.3849,7074.0
2022-01-31 12:00:00,499.31,499.64,498.68,498.98,21880.0,477.5379,477.8535,476.9354,477.2223,21880.0
2022-01-31 12:10:00,499.05,500.26,498.76,500.26,22876.0,477.2893,478.4465,477.0119,478.4465,22876.0
2022-01-31 12:20:00,500.22,500.29,498.07,498.76,10388.0,478.4083,478.4752,476.352,477.0119,10388.0
2022-01-31 12:30:00,498.73,499.47,498.58,498.81,6487.0,476.9832,477.691,476.8398,477.0597,6487.0
2022-01-31 12:40:00,498.85,499.57,498.78,499.26,13501.0,477.098,477.7866,477.031,477.4901,13501.0
2022-01-31 12:50:00,499.21,499.82,499.12,499.6,8691.0,477.4423,478.0257,477.3562,477.8153,8691.0
2022-01-31 13:00:00,499.54,499.54,498.68,499.46,7236.0,477.7579,477.7579,476.9354,477.6814,7236.0
2022-01-31 13:10:00,499.51,500.12,499.23,499.71,12404.0,477.7292,478.3126,477.4614,477.9205,12404.0
2022-01-31 13:20:00,499.64,500.92,499.47,500.44,12307.0,477.8535,479.0777,477.691,478.6187,12307.0
2022-01-31 13:30:00,500.58,501.59,500.26,501.34,9834.0,478.7526,479.7185,478.4465,479.4794,9834.0
2022-01-31 13:40:00,501.19,502.0,500.72,501.38,16812.0,479.336,480.1106,478.8865,479.5177,16812.0
2022-01-31 13:50:00,501.43,501.59,500.41,501.59,12690.0,479.5655,479.7185,478.59,479.7185,12690.0
2022-01-31 14:00:00,501.51,502.48,501.32,502.39,13010.0,479.642,480.5697,479.4603,480.4836,13010.0
2022-01-31 14:10:00,502.26,502.39,501.31,501.63,19084.0,480.3593,480.4836,479.4507,479.7568,19084.0
2022-01-31 14:20:00,501.43,501.99,501.06,501.99,15708.0,479.5655,480.1011,479.2116,480.1011,15708.0
2022-01-31 14:30:00,501.82,501.94,501.46,501.8,10418.0,479.9385,480.0533,479.5942,479.9194,10418.0
2022-01-31 14:40:00,501.91,502.66,501.25,501.59,18498.0,480.0246,480.7419,479.3933,479.7185,18498.0
2022-01-31 14:50:00,501.71,502.26,501.06,501.98,17990.0,479.8333,480.3593,479.2116,480.0915,17990.0
2022-01-31 15:00:00,502.0,502.46,500.96,501.09,15509.0,480.1106,480.5506,479.116,479.2403,15509.0
2022-01-31 15:10:00,501.13,501.43,500.33,500.59,25853.0,479.2786,479.5655,478.5135,478.7621,25853.0
2022-01-31 15:20:00,500.67,502.41,500.64,502.11,24861.0,478.8386,480.5028,478.8099,480.2158,24861.0
2022-01-31 15:30:00,502.08,503.65,501.46,503.14,35426.0,480.1871,481.6887,479.5942,481.2009,35426.0
2022-01-31 15:40:00,503.15,504.53,502.7,504.53,35597.0,481.2105,482.5303,480.7801,482.5303,35597.0
2022-01-31 15:50:00,504.49,506.42,504.46,505.28,181866.0,482.4921,484.3379,482.4634,483.2476,181866.0
2022-02-01 09:30:00,504.89,506.45,503.64,504.77,79843.0,482.8746,484.3666,481.6791,482.7599,79843.0
2022-02-01 09:40:00,504.68,504.86,499.95,500.87,40294.0,482.6738,482.8459,478.15,479.0299,40294.0
2022-02-01 09:50:00,500.64,501.54,499.37,500.24,49496.0,478.8099,479.6707,477.5953,478.4274,49496.0
2022-02-01 10:00:00,500.36,500.58,497.22,498.43,32194.0,478.5421,478.7526,475.5391,476.6963,32194.0
2022-02-01 10:10:00,498.55,499.3,497.28,497.3,27541.0,476.8111,477.5284,475.5965,475.6156,27541.0
2022-02-01 10:20:00,497.27,500.53,497.27,498.95,20453.0,475.5869,478.7047,475.5869,477.1936,20453.0
2022-02-01 10:30:00,498.82,499.14,497.32,498.44,18153.0,477.0693,477.3753,475.6347,476.7059,18153.0
2022-02-01 10:40:00,498.5,499.62,496.94,499.57,26851.0,476.7633,477.8344,475.2713,477.7866,26851.0
2022-02-01 10:50:00,499.78,502.25,499.28,502.25,45687.0,477.9874,480.3497,477.5092,480.3497,45687.0
2022-02-01 11:00:00,502.04,503.55,501.67,503.06,29410.0,480.1489,481.5931,479.795,481.1244,29410.0
2022-02-01 11:10:00,502.94,504.28,502.7,503.38,26187.0,481.0097,482.2912,480.7801,481.4305,26187.0
2022-02-01 11:20:00,503.2,504.35,502.82,503.53,22255.0,481.2583,482.3582,480.8949,481.5739,22255.0
2022-02-01 11:30:00,503.31,504.48,502.61,503.42,14692.0,481.3635,482.4825,480.694,481.4687,14692.0
2022-02-01 11:40:00,503.42,504.14,503.01,503.38,9913.0,481.4687,482.1573,481.0766,481.4305,9913.0
2022-02-01 11:50:00,503.08,504.5,502.82,504.06,17687.0,481.1435,482.5016,480.8949,482.0808,17687.0
2022-02-01 12:00:00,504.17,505.18,504.04,504.08,12247.0,482.186,483.152,482.0617,482.0999,12247.0
2022-02-01 12:10:00,503.84,504.73,503.54,504.54,12473.0,481.8704,482.7216,481.5835,482.5399,12473.0
2022-02-01 12:20:00,504.56,504.56,503.44,503.75,8060.0,482.559,482.559,481.4878,481.7843,8060.0
2022-02-01 12:30:00,503.7,503.9,502.55,503.71,10369.0,481.7365,481.9278,480.6367,481.7461,10369.0
2022-02-01 12:40:00,503.42,503.67,502.69,502.71,12309.0,481.4687,481.7078,480.7706,480.7897,12309.0
2022-02-01 12:50:00,502.74,503.95,502.58,503.95,6909.0,480.8184,481.9756,480.6653,481.9756,6909.0
2022-02-01 13:00:00,504.06,504.17,502.82,502.91,9463.0,482.0808,482.186,480.8949,480.981,9463.0
2022-02-01 13:10:00,503.06,503.45,502.84,503.37,8906.0,481.1244,481.4974,480.914,481.4209,8906.0
2022-02-01 13:20:00,503.51,504.28,503.06,504.15,6696.0,481.5548,482.2912,481.1244,482.1669,6696.0
2022-02-01 13:30:00,504.0,504.59,503.0,503.77,14022.0,482.0234,482.5877,481.067,481.8035,14022.0
2022-02-01 13:40:00,503.85,504.7,503.85,504.36,6503.0,481.88,482.6929,481.88,482.3677,6503.0
2022-02-01 13:50:00,504.28,504.41,503.73,504.13,6312.0,482.2912,482.4156,481.7652,482.1478,6312.0
2022-02-01 14:00:00,504.05,504.74,503.87,504.36,7512.0,482.0712,482.7312,481.8991,482.3677,7512.0
2022-02-01 14:10:00,504.42,505.02,503.5,504.7,15262.0,482.4251,482.999,481.5452,482.6929,15262.0
2022-02-01 14:20:00,504.38,504.79,503.69,504.76,11763.0,482.3869,482.779,481.7269,482.7503,11763.0
2022-02-01 14:30:00,504.76,504.96,504.24,504.52,9939.0,482.7503,482.9416,482.253,482.5208,9939.0
2022-02-01 14:40:00,504.27,505.13,504.0,504.92,10517.0,482.2817,483.1042,482.0234,482.9033,10517.0
2022-02-01 14:50:00,505.05,505.31,504.48,505.29,9425.0,483.0276,483.2763,482.4825,483.2572,9425.0
2022-02-01 15:00:00,505.21,506.91,504.86,506.8,16233.0,483.1807,484.8065,482.8459,484.7013,16233.0
2022-02-01 15:10:00,506.62,507.53,506.37,507.28,16129.0,484.5292,485.3995,484.2901,485.1604,16129.0
2022-02-01 15:20:00,507.35,508.45,507.2,508.14,23165.0,485.2274,486.2794,485.0839,485.9829,23165.0
2022-02-01 15:30:00,508.17,508.56,506.69,507.04,33116.0,486.0116,486.3846,484.5961,484.9309,33116.0
2022-02-01 15:40:00,506.87,508.71,506.85,508.54,37609.0,484.7683,486.5281,484.7492,486.3655,37609.0
2022-02-01 15:50:00,508.58,509.68,507.92,508.02,137681.0,486.4037,487.4558,485.7725,485.8681,137681.0
2022-02-02 09:30:00,510.54,514.38,510.34,513.93,102633.0,488.2783,491.9508,488.087,491.5204,102633.0
2022-02-02 09:40:00,513.93,515.81,513.62,514.95,51168.0,491.5204,493.3185,491.224,492.496,51168.0
2022-02-02 09:50:00,514.96,516.23,513.98,514.0,27939.0,492.5055,493.7201,491.5683,491.5874,27939.0
2022-02-02 10:00:00,514.42,515.55,513.15,513.94,27244.0,491.9891,493.0698,490.7745,491.53,27244.0
2022-02-02 10:10:00,514.16,514.94,511.76,512.6,23971.0,491.7404,492.4864,489.4451,490.2484,23971.0
2022-02-02 10:20:00,512.67,512.98,511.05,512.34,32568.0,490.3154,490.6119,488.766,489.9998,32568.0
2022-02-02 10:30:00,512.13,513.43,511.54,513.15,26068.0,489.7989,491.0422,489.2347,490.7745,26068.0
2022-02-02 10:40:00,513.12,514.25,512.75,514.05,26440.0,490.7458,491.8265,490.3919,491.6352,26440.0
2022-02-02 10:50:00,514.5,514.66,512.52,514.03,24967.0,492.0656,492.2186,490.1719,491.6161,24967.0
2022-02-02 11:00:00,514.05,514.31,512.25,512.25,19361.0,491.6352,491.8839,489.9137,489.9137,19361.0
2022-02-02 11:10:00,512.2,513.48,512.2,513.37,15657.0,489.8659,491.0901,489.8659,490.9849,15657.0
2022-02-02 11:20:00,513.61,514.32,513.25,513.66,19274.0,491.2144,491.8934,490.8701,491.2622,19274.0
2022-02-02 11:30:00,513.5,514.66,513.0,513.72,16470.0,491.1092,492.2186,490.631,491.3196,16470.0
2022-02-02 11:40:00,513.65,515.53,513.55,515.3,18743.0,491.2526,493.0507,491.157,492.8307,18743.0
2022-02-02 11:50:00,515.3,516.55,515.27,515.43,14618.0,492.8307,494.0262,492.802,492.955,14618.0
2022-02-02 12:00:00,515.26,517.23,514.91,517.06,13930.0,492.7924,494.6765,492.4577,494.514,13930.0
2022-02-02 12:10:00,517.09,518.0,516.56,517.22,22352.0,494.5426,495.413,494.0358,494.667,22352.0
2022-02-02 12:20:00,517.13,518.2,516.97,517.46,14494.0,494.5809,495.6042,494.4279,494.8965,14494.0
2022-02-02 12:30:00,517.46,518.5,517.19,518.18,15557.0,494.8965,495.8912,494.6383,495.5851,15557.0
2022-02-02 12:40:00,518.02,519.2,517.83,518.75,14439.0,495.4321,496.5606,495.2504,496.1303,14439.0
2022-02-02 12:50:00,518.77,519.97,518.72,519.86,15058.0,496.1494,497.2971,496.1016,497.1919,15058.0
2022-02-02 13:00:00,519.85,520.32,519.03,519.34,23306.0,497.1823,497.6318,496.3981,496.6945,23306.0
2022-02-02 13:10:00,519.18,519.72,518.53,518.86,12444.0,496.5415,497.058,495.9199,496.2355,12444.0
2022-02-02 13:20:00,518.79,519.02,517.54,517.75,14376.0,496.1685,496.3885,494.973,495.1739,14376.0
2022-02-02 13:30:00,517.96,519.48,517.76,519.48,12239.0,495.3747,496.8284,495.1834,496.8284,12239.0
2022-02-02 13:40:00,519.27,520.01,519.15,519.38,15879.0,496.6276,497.3353,496.5128,496.7328,15879.0
2022-02-02 13:50:00,519.42,520.37,519.21,520.1,14232.0,496.7711,497.6796,496.5702,497.4214,14232.0
2022-02-02 14:00:00,519.96,520.81,519.71,519.88,22712.0,497.2875,498.1004,497.0484,497.211,22712.0
2022-02-02 14:10:00,519.89,520.56,519.38,520.37,23941.0,497.2206,497.8613,496.7328,497.6796,23941.0
2022-02-02 14:20:00,520.3,520.87,519.53,520.63,40025.0,497.6127,498.1578,496.8763,497.9283,40025.0
2022-02-02 14:30:00,520.67,521.78,520.67,521.6,24983.0,497.9665,499.0281,497.9665,498.856,24983.0
2022-02-02 14:40:00,521.5,522.13,521.32,521.8,18209.0,498.7604,499.3629,498.5882,499.0473,18209.0
2022-02-02 14:50:00,521.89,523.99,521.4,522.25,46187.0,499.1333,501.1418,498.6647,499.4777,46187.0
2022-02-02 15:00:00,522.25,523.31,522.04,522.21,27700.0,499.4777,500.4914,499.2768,499.4394,27700.0
2022-02-02 15:10:00,522.05,523.79,521.92,523.12,26914.0,499.2864,500.9505,499.162,500.3097,26914.0
2022-02-02 15:20:00,523.21,523.47,521.65,522.63,32290.0,500.3958,500.6445,498.9038,499.8411,32290.0
2022-02-02 15:30:00,522.63,523.56,522.39,522.59,29182.0,499.8411,500.7305,499.6115,499.8028,29182.0
2022-02-02 15:40:00,522.65,522.86,521.88,522.38,51068.0,499.8602,500.0611,499.1238,499.602,51068.0
2022-02-02 15:50:00,522.21,523.0,521.48,522.02,137235.0,499.4394,500.1949,498.7412,499.2577,137235.0
2022-02-03 09:30:00,516.24,519.61,514.21,519.52,90425.0,494.4773,497.7052,492.5328,497.619,90425.0
2022-02-03 09:40:00,519.61,521.0,516.91,518.68,45378.0,497.7052,499.0366,495.119,496.8144,45378.0
2022-02-03 09:50:00,518.67,519.77,517.53,519.2,61489.0,496.8048,497.8584,495.7129,497.3125,61489.0
2022-02-03 10:00:00,519.1,521.0,518.61,521.0,30775.0,497.2167,499.0366,496.7473,499.0366,30775.0
2022-02-03 10:10:00,521.14,522.68,520.4,520.7,43565.0,499.1707,500.6458,498.4619,498.7492,43565.0
2022-02-03 10:20:00,520.87,522.0,520.34,521.98,30567.0,498.9121,499.9944,498.4044,499.9753,30567.0
2022-02-03 10:30:00,521.97,523.6,521.34,522.93,23794.0,499.9657,501.527,499.3623,500.8852,23794.0
2022-02-03 10:40:00,523.04,523.25,520.15,520.34,28398.0,500.9906,501.1917,498.2224,498.4044,28398.0
2022-02-03 10:50:00,520.31,521.04,519.67,520.01,19373.0,498.3757,499.0749,497.7627,498.0883,19373.0
2022-02-03 11:00:00,520.09,521.06,519.94,520.63,46318.0,498.165,499.0941,498.0213,498.6822,46318.0
2022-02-03 11:10:00,520.63,521.48,520.28,521.19,14642.0,498.6822,499.4964,498.3469,499.2186,14642.0
2022-02-03 11:20:00,521.17,521.37,520.39,520.83,20510.0,499.1994,499.391,498.4523,498.8738,20510.0
2022-02-03 11:30:00,520.91,521.22,520.0,521.22,17542.0,498.9504,499.2473,498.0788,499.2473,17542.0
2022-02-03 11:40:00,521.13,522.33,520.09,521.5,37563.0,499.1611,500.3105,498.165,499.5155,37563.0
2022-02-03 11:50:00,521.46,521.46,520.16,520.59,13840.0,499.4772,499.4772,498.232,498.6439,13840.0
2022-02-03 12:00:00,520.57,520.94,519.35,519.91,16320.0,498.6247,498.9791,497.4562,497.9925,16320.0
2022-02-03 12:10:00,520.16,521.05,520.09,520.49,10210.0,498.232,499.0845,498.165,498.5481,10210.0
2022-02-03 12:20:00,520.58,522.86,520.48,522.43,17612.0,498.6343,500.8182,498.5385,500.4063,17612.0
2022-02-03 12:30:00,522.55,523.0,521.51,522.85,14319.0,500.5213,500.9523,499.5251,500.8086,14319.0
2022-02-03 12:40:00,522.98,523.45,522.03,522.25,23726.0,500.9331,501.3833,500.0232,500.2339,23726.0
2022-02-03 12:50:00,522.39,523.59,521.96,522.74,25715.0,500.368,501.5174,499.9561,500.7032,25715.0
2022-02-03 13:00:00,522.7,522.85,521.95,522.64,10585.0,500.6649,500.8086,499.9465,500.6075,10585.0
2022-02-03 13:10:00,522.37,523.3,522.37,522.83,19228.0,500.3488,501.2396,500.3488,500.7894,19228.0
2022-02-03 13:20:00,522.82,523.85,522.82,523.18,23380.0,500.7799,501.7664,500.7799,501.1247,23380.0
2022-02-03 13:30:00,523.29,524.75,523.29,524.1,25473.0,501.2301,502.6285,501.2301,502.0059,25473.0
2022-02-03 13:40:00,524.19,525.06,523.94,525.0,15200.0,502.0921,502.9254,501.8527,502.868,15200.0
2022-02-03 13:50:00,525.12,525.27,524.78,525.04,11778.0,502.9829,503.1266,502.6572,502.9063,11778.0
2022-02-03 14:00:00,525.08,526.44,524.72,526.23,19968.0,502.9446,504.2473,502.5998,504.0461,19968.0
2022-02-03 14:10:00,526.15,526.21,524.8,525.1,20016.0,503.9695,504.027,502.6764,502.9638,20016.0
2022-02-03 14:20:00,525.05,525.5,524.0,524.55,18861.0,502.9159,503.3469,501.9101,502.4369,18861.0
2022-02-03 14:30:00,524.36,525.07,523.4,523.95,21028.0,502.2549,502.935,501.3354,501.8622,21028.0
2022-02-03 14:40:00,523.64,523.85,522.36,523.15,29146.0,501.5653,501.7664,500.3393,501.096,29146.0
2022-02-03 14:50:00,523.0,523.87,522.71,523.07,11025.0,500.9523,501.7856,500.6745,501.0193,11025.0
2022-02-03 15:00:00,523.16,523.62,522.38,523.17,12964.0,501.1055,501.5461,500.3584,501.1151,12964.0
2022-02-03 15:10:00,523.42,524.12,523.06,523.77,19172.0,501.3546,502.0251,501.0098,501.6898,19172.0
2022-02-03 15:20:00,523.88,524.42,523.1,523.33,15586.0,501.7952,502.3124,501.0481,501.2684,15586.0
2022-02-03 15:30:00,523.31,523.4,521.01,521.29,24573.0,501.2492,501.3354,499.0462,499.3144,24573.0
2022-02-03 15:40:00,521.26,522.72,520.52,520.55,59714.0,499.2856,500.6841,498.5768,498.6056,59714.0
2022-02-03 15:50:00,520.62,522.8,519.92,521.82,219715.0,498.6726,500.7607,498.0021,499.822,219715.0
2022-02-04 09:30:00,518.0,518.33,515.28,515.57,99399.0,496.1631,496.4792,493.5577,493.8355,99399.0
2022-02-04 09:40:00,515.27,519.2,515.27,518.13,34318.0,493.5481,497.3125,493.5481,496.2876,34318.0
2022-02-04 09:50:00,518.0,519.17,516.8,518.75,31765.0,496.1631,497.2837,495.0137,496.8814,31765.0
2022-02-04 10:00:00,518.78,519.19,517.34,518.27,26689.0,496.9102,497.3029,495.5309,496.4217,26689.0
2022-02-04 10:10:00,518.15,520.39,516.99,519.01,27082.0,496.3067,498.4523,495.1956,497.1305,27082.0
2022-02-04 10:20:00,518.81,519.79,516.41,516.52,50313.0,496.9389,497.8776,494.6401,494.7455,50313.0
2022-02-04 10:30:00,516.61,517.4,514.01,515.44,60777.0,494.8317,495.5884,492.3413,493.711,60777.0
2022-02-04 10:40:00,515.3,516.34,512.29,512.66,38440.0,493.5769,494.573,490.6938,491.0482,38440.0
2022-02-04 10:50:00,512.49,513.62,511.21,511.42,35270.0,490.8853,491.9677,489.6593,489.8605,35270.0
2022-02-04 11:00:00,511.42,513.77,510.8,513.4,28709.0,489.8605,492.1114,489.2666,491.757,28709.0
2022-02-04 11:10:00,513.44,513.44,511.81,513.19,21363.0,491.7953,491.7953,490.234,491.5558,21363.0
2022-02-04 11:20:00,513.05,515.59,512.26,515.17,25400.0,491.4217,493.8547,490.665,493.4524,25400.0
2022-02-04 11:30:00,515.53,516.99,515.45,515.97,13100.0,493.7972,495.1956,493.7206,494.2186,13100.0
2022-02-04 11:40:00,515.97,516.83,515.3,515.9,11267.0,494.2186,495.0424,493.5769,494.1516,11267.0
2022-02-04 11:50:00,515.98,516.25,514.86,515.3,17121.0,494.2282,494.4868,493.1554,493.5769,17121.0
2022-02-04 12:00:00,515.0,516.12,514.35,515.77,13440.0,493.2895,494.3623,492.6669,494.0271,13440.0
2022-02-04 12:10:00,515.93,516.67,514.62,516.36,14225.0,494.1803,494.8891,492.9256,494.5922,14225.0
2022-02-04 12:20:00,516.42,516.42,514.77,515.37,17091.0,494.6497,494.6497,493.0692,493.6439,17091.0
2022-02-04 12:30:00,515.4,515.74,514.05,515.42,13207.0,493.6727,493.9983,492.3796,493.6918,13207.0
2022-02-04 12:40:00,515.6,516.23,515.31,515.9,9775.0,493.8642,494.4677,493.5865,494.1516,9775.0
2022-02-04 12:50:00,516.04,516.57,515.46,516.14,12125.0,494.2857,494.7933,493.7301,494.3815,12125.0
2022-02-04 13:00:00,516.35,518.64,516.35,518.26,16713.0,494.5826,496.7761,494.5826,496.4121,16713.0
2022-02-04 13:10:00,518.32,519.35,518.32,518.83,17265.0,496.4696,497.4562,496.4696,496.9581,17265.0
2022-02-04 13:20:00,518.99,520.07,518.9,518.9,14131.0,497.1113,498.1458,497.0251,497.0251,14131.0
2022-02-04 13:30:00,519.2,520.05,518.82,519.37,15341.0,497.3125,498.1266,496.9485,497.4753,15341.0
2022-02-04 13:40:00,519.54,520.93,519.54,520.54,11864.0,497.6381,498.9695,497.6381,498.596,11864.0
2022-02-04 13:50:00,520.6,521.17,519.36,520.21,19831.0,498.6535,499.1994,497.4657,498.2799,19831.0
2022-02-04 14:00:00,520.39,520.54,518.93,519.56,16946.0,498.4523,498.596,497.0539,497.6573,16946.0
2022-02-04 14:10:00,519.43,519.82,517.89,517.89,16931.0,497.5328,497.9063,496.0577,496.0577,16931.0
2022-02-04 14:20:00,517.88,518.91,517.88,518.42,9887.0,496.0481,497.0347,496.0481,496.5654,9887.0
2022-02-04 14:30:00,518.59,520.3,518.36,519.93,20797.0,496.7282,498.3661,496.5079,498.0117,20797.0
2022-02-04 14:40:00,519.85,520.21,518.67,518.69,15747.0,497.9351,498.2799,496.8048,496.824,15747.0
2022-02-04 14:50:00,519.0,520.01,518.6,519.67,18708.0,497.1209,498.0883,496.7378,497.7627,18708.0
2022-02-04 15:00:00,519.77,521.12,519.66,521.08,17231.0,497.8584,499.1515,497.7531,499.1132,17231.0
2022-02-04 15:10:00,520.95,522.0,520.68,520.74,20828.0,498.9887,499.9944,498.7301,498.7876,20828.0
2022-02-04 15:20:00,521.04,521.77,520.51,520.89,16142.0,499.0749,499.7741,498.5673,498.9312,16142.0
2022-02-04 15:30:00,521.06,521.8,520.91,521.56,21133.0,499.0941,499.8029,498.9504,499.573,21133.0
2022-02-04 15:40:00,521.62,521.62,519.49,519.97,37359.0,499.6305,499.6305,497.5902,498.05,37359.0
2022-02-04 15:50:00,519.93,521.06,518.89,519.78,164400.0,498.0117,499.0941,497.0155,497.868,164400.0
2022-02-07 09:30:00,521.3,522.0,515.42,516.01,52528.0,499.3239,499.9944,493.6918,494.257,52528.0
2022-02-07 09:40:00,515.78,518.42,514.64,517.65,25394.0,494.0366,496.5654,492.9447,495.8278,25394.0
2022-02-07 09:50:00,517.84,520.18,517.59,518.57,15226.0,496.0098,498.2512,495.7703,496.709,15226.0
2022-02-07 10:00:00,518.36,519.71,517.69,518.42,10807.0,496.5079,497.801,495.8661,496.5654,10807.0
2022-02-07 10:10:00,518.94,518.94,517.2,517.39,13598.0,497.0634,497.0634,495.3968,495.5788,13598.0
2022-02-07 10:20:00,517.63,518.67,517.46,518.65,17365.0,495.8087,496.8048,495.6458,496.7857,17365.0
2022-02-07 10:30:00,518.73,520.59,518.27,519.25,20492.0,496.8623,498.6439,496.4217,497.3604,20492.0
2022-02-07 10:40:00,519.49,519.54,518.1,518.65,15908.0,497.5902,497.6381,496.2588,496.7857,15908.0
2022-02-07 10:50:00,518.55,518.77,518.18,518.22,10471.0,496.6899,496.9006,496.3355,496.3738,10471.0
2022-02-07 11:00:00,518.39,518.57,516.0,516.19,13688.0,496.5366,496.709,494.2474,494.4294,13688.0
2022-02-07 11:10:00,516.24,517.33,516.19,516.92,8399.0,494.4773,495.5213,494.4294,495.1286,8399.0
2022-02-07 11:20:00,517.05,517.76,516.55,517.37,8340.0,495.2531,495.9332,494.7742,495.5596,8340.0
2022-02-07 11:30:00,517.09,517.4,515.74,515.77,6588.0,495.2914,495.5884,493.9983,494.0271,6588.0
2022-02-07 11:40:00,515.74,515.74,514.5,515.28,13419.0,493.9983,493.9983,492.8106,493.5577,13419.0
2022-02-07 11:50:00,515.34,516.17,514.98,516.16,9143.0,493.6152,494.4102,493.2704,494.4006,9143.0
2022-02-07 12:00:00,516.27,516.36,514.74,514.76,9346.0,494.506,494.5922,493.0405,493.0596,9346.0
2022-02-07 12:10:00,515.0,515.89,514.89,515.53,6599.0,493.2895,494.142,493.1842,493.7972,6599.0
2022-02-07 12:20:00,515.27,515.93,514.73,514.85,7084.0,493.5481,494.1803,493.0309,493.1459,7084.0
2022-02-07 12:30:00,514.47,515.04,514.23,514.42,8059.0,492.7819,493.3278,492.552,492.734,8059.0
2022-02-07 12:40:00,514.62,516.14,514.49,516.02,9795.0,492.9256,494.3815,492.801,494.2665,9795.0
2022-02-07 12:50:00,516.2,516.2,515.04,515.14,9871.0,494.4389,494.4389,493.3278,493.4236,9871.0
2022-02-07 13:00:00,515.0,516.68,514.88,516.59,7771.0,493.2895,494.8987,493.1746,494.8125,7771.0
2022-02-07 13:10:00,516.63,517.18,516.44,516.86,8300.0,494.8508,495.3776,494.6688,495.0711,8300.0
2022-02-07 13:20:00,516.81,517.65,516.63,517.52,6916.0,495.0232,495.8278,494.8508,495.7033,6916.0
2022-02-07 13:30:00,517.62,518.71,517.48,518.39,11823.0,495.7991,496.8431,495.665,496.5366,11823.0
2022-02-07 13:40:00,518.82,518.86,517.2,517.31,6626.0,496.9485,496.9868,495.3968,495.5022,6626.0
2022-02-07 13:50:00,517.17,518.37,517.11,518.15,10082.0,495.3681,496.5175,495.3106,496.3067,10082.0
2022-02-07 14:00:00,518.03,518.12,517.41,517.41,5191.0,496.1918,496.278,495.5979,495.5979,5191.0
2022-02-07 14:10:00,517.57,518.81,517.57,518.58,6974.0,495.7512,496.9389,495.7512,496.7186,6974.0
2022-02-07 14:20:00,518.7,519.3,518.06,519.17,9378.0,496.8336,497.4083,496.2205,497.2837,9378.0
2022-02-07 14:30:00,519.3,519.33,518.6,518.86,7256.0,497.4083,497.437,496.7378,496.9868,7256.0
2022-02-07 14:40:00,518.93,519.11,518.52,518.57,5912.0,497.0539,497.2263,496.6611,496.709,5912.0
2022-02-07 14:50:00,518.3,518.86,518.2,518.6,5227.0,496.4504,496.9868,496.3546,496.7378,5227.0
2022-02-07 15:00:00,518.52,519.05,518.3,518.93,19706.0,496.6611,497.1688,496.4504,497.0539,19706.0
2022-02-07 15:10:00,518.84,519.88,518.74,519.5,15856.0,496.9677,497.9638,496.8719,497.5998,15856.0
2022-02-07 15:20:00,519.58,519.69,517.4,517.56,15994.0,497.6765,497.7818,495.5884,495.7416,15994.0
2022-02-07 15:30:00,517.47,517.87,516.44,516.45,13645.0,495.6554,496.0385,494.6688,494.6784,13645.0
2022-02-07 15:40:00,516.36,516.43,515.53,515.64,21673.0,494.5922,494.6592,493.7972,493.9026,21673.0
2022-02-07 15:50:00,515.72,516.59,514.61,516.06,80967.0,493.9792,494.8125,492.916,494.3048,80967.0
2022-02-08 09:30:00,516.01,516.57,514.76,515.24,39692.0,494.257,494.7933,493.0596,493.5194,39692.0
2022-02-08 09:40:00,515.35,515.35,513.2,513.2,24620.0,493.6248,493.6248,491.5654,491.5654,24620.0
2022-02-08 09:50:00,513.01,514.89,512.47,513.89,17091.0,491.3834,493.1842,490.8662,492.2263,17091.0
2022-02-08 10:00:00,513.69,513.86,510.5,511.87,52904.0,492.0348,492.1976,488.9792,490.2915,52904.0
2022-02-08 10:10:00,511.98,513.43,511.14,512.9,27547.0,490.3968,491.7857,489.5923,491.2781,27547.0
2022-02-08 10:20:00,512.8,514.9,512.22,513.92,39298.0,491.1823,493.1937,490.6267,492.2551,39298.0
2022-02-08 10:30:00,514.12,515.96,514.03,515.83,15499.0,492.4466,494.2091,492.3604,494.0845,15499.0
2022-02-08 10:40:00,515.9,518.28,515.7,517.28,11440.0,494.1516,496.4313,493.96,495.4734,11440.0
2022-02-08 10:50:00,517.22,518.12,516.84,517.16,8574.0,495.4159,496.278,495.052,495.3585,8574.0
2022-02-08 11:00:00,517.0,519.22,516.93,518.68,15102.0,495.2052,497.3316,495.1382,496.8144,15102.0
2022-02-08 11:10:00,518.87,519.51,518.54,519.03,13921.0,496.9964,497.6094,496.6803,497.1496,13921.0
2022-02-08 11:20:00,519.17,519.88,518.93,519.87,14473.0,497.2837,497.9638,497.0539,497.9542,14473.0
2022-02-08 11:30:00,519.86,521.73,519.86,521.73,18978.0,497.9447,499.7358,497.9447,499.7358,18978.0
2022-02-08 11:40:00,521.87,522.47,521.66,521.66,15234.0,499.8699,500.4446,499.6688,499.6688,15234.0
2022-02-08 11:50:00,521.5,522.13,520.97,521.57,12870.0,499.5155,500.119,499.0079,499.5826,12870.0
2022-02-08 12:00:00,521.68,521.94,521.25,521.32,5770.0,499.6879,499.937,499.2761,499.3431,5770.0
2022-02-08 12:10:00,521.32,521.96,521.23,521.61,7124.0,499.3431,499.9561,499.2569,499.6209,7124.0
2022-02-08 12:20:00,521.76,521.82,520.74,521.27,7628.0,499.7646,499.822,498.7876,499.2952,7628.0
2022-02-08 12:30:00,521.44,522.73,521.4,522.73,6854.0,499.458,500.6937,499.4197,500.6937,6854.0
2022-02-08 12:40:00,522.71,523.29,522.42,523.14,20869.0,500.6745,501.2301,500.3967,501.0864,20869.0
2022-02-08 12:50:00,523.17,523.39,522.75,522.87,16555.0,501.1151,501.3258,500.7128,500.8278,16555.0
2022-02-08 13:00:00,522.85,522.85,521.58,521.59,9489.0,500.8086,500.8086,499.5921,499.6017,9489.0
2022-02-08 13:10:00,521.35,521.77,520.42,521.21,8703.0,499.3718,499.7741,498.481,499.2377,8703.0
2022-02-08 13:20:00,520.7,521.22,519.8,520.33,4343.0,498.7492,499.2473,497.8872,498.3948,4343.0
2022-02-08 13:30:00,520.37,521.0,520.01,520.01,7280.0,498.4332,499.0366,498.0883,498.0883,7280.0
2022-02-08 13:40:00,520.14,520.4,519.79,520.4,3224.0,498.2128,498.4619,497.8776,498.4619,3224.0
2022-02-08 13:50:00,520.41,520.42,519.64,520.42,5633.0,498.4715,498.481,497.7339,498.481,5633.0
2022-02-08 14:00:00,520.52,520.94,520.28,520.59,6602.0,498.5768,498.9791,498.3469,498.6439,6602.0
2022-02-08 14:10:00,520.52,520.8,520.09,520.7,11375.0,498.5768,498.845,498.165,498.7492,11375.0
2022-02-08 14:20:00,520.64,520.64,519.26,519.34,7771.0,498.6918,498.6918,497.3699,497.4466,7771.0
2022-02-08 14:30:00,519.11,519.69,518.42,518.42,7599.0,497.2263,497.7818,496.5654,496.5654,7599.0
2022-02-08 14:40:00,518.42,518.89,518.25,518.58,9223.0,496.5654,497.0155,496.4025,496.7186,9223.0
2022-02-08 14:50:00,518.66,519.18,518.6,518.75,10948.0,496.7952,497.2933,496.7378,496.8814,10948.0
2022-02-08 15:00:00,518.77,519.6,518.41,519.6,4345.0,496.9006,497.6956,496.5558,497.6956,4345.0
2022-02-08 15:10:00,519.57,521.79,519.57,521.75,15107.0,497.6669,499.7933,497.6669,499.755,15107.0
2022-02-08 15:20:00,521.64,521.81,520.83,521.02,10391.0,499.6496,499.8124,498.8738,499.0558,10391.0
2022-02-08 15:30:00,521.16,521.37,519.99,520.18,17693.0,499.1898,499.391,498.0692,498.2512,17693.0
2022-02-08 15:40:00,520.32,521.55,520.23,521.07,15899.0,498.3853,499.5634,498.2991,499.1036,15899.0
2022-02-08 15:50:00,521.39,522.72,520.76,521.02,61847.0,499.4102,500.6841,498.8067,499.0558,61847.0
2022-02-09 09:30:00,528.14,529.98,526.25,529.82,69773.0,505.8756,507.638,504.0653,507.4848,69773.0
2022-02-09 09:40:00,530.0,531.59,529.42,530.44,47732.0,507.6572,509.1802,507.1016,508.0786,47732.0
2022-02-09 09:50:00,530.39,532.36,530.35,531.89,33627.0,508.0307,509.9177,507.9924,509.4675,33627.0
2022-02-09 10:00:00,531.89,531.89,530.17,531.18,24035.0,509.4675,509.4675,507.82,508.7874,24035.0
2022-02-09 10:10:00,531.22,531.48,529.14,529.61,20385.0,508.8258,509.0748,506.8334,507.2836,20385.0
2022-02-09 10:20:00,530.01,530.3,529.19,529.2,17257.0,507.6668,507.9445,506.8813,506.8909,17257.0
2022-02-09 10:30:00,529.41,531.33,529.2,531.26,16019.0,507.0921,508.9311,506.8909,508.8641,16019.0
2022-02-09 10:40:00,531.23,532.41,531.17,531.47,15902.0,508.8353,509.9656,508.7779,509.0652,15902.0
2022-02-09 10:50:00,531.48,532.58,530.99,532.5,16735.0,509.0748,510.1284,508.6055,510.0518,16735.0
2022-02-09 11:00:00,532.98,533.43,532.71,533.43,30791.0,510.5116,510.9426,510.2529,510.9426,30791.0
2022-02-09 11:10:00,533.27,533.67,532.64,533.38,26920.0,510.7893,511.1725,510.1859,510.8947,26920.0
2022-02-09 11:20:00,533.35,534.25,533.35,533.62,24452.0,510.866,511.728,510.866,511.1246,24452.0
2022-02-09 11:30:00,533.7,533.7,531.5,532.02,22895.0,511.2012,511.2012,509.094,509.592,22895.0
2022-02-09 11:40:00,531.94,532.68,531.94,532.53,10945.0,509.5154,510.2242,509.5154,510.0805,10945.0
2022-02-09 11:50:00,532.52,532.56,530.74,531.57,10394.0,510.071,510.1093,508.366,509.161,10394.0
2022-02-09 12:00:00,531.35,531.64,530.71,531.03,8791.0,508.9503,509.2281,508.3373,508.6438,8791.0
2022-02-09 12:10:00,531.07,531.07,529.76,530.01,25310.0,508.6821,508.6821,507.4273,507.6668,25310.0
2022-02-09 12:20:00,530.01,530.02,529.15,529.41,13227.0,507.6668,507.6763,506.843,507.0921,13227.0
2022-02-09 12:30:00,529.49,529.75,528.44,529.34,14252.0,507.1687,507.4177,506.163,507.025,14252.0
2022-02-09 12:40:00,529.44,529.9,529.13,529.63,7663.0,507.1208,507.5614,506.8239,507.3028,7663.0
2022-02-09 12:50:00,529.65,529.81,528.94,529.67,10269.0,507.3219,507.4752,506.6419,507.3411,10269.0
2022-02-09 13:00:00,529.74,530.75,529.61,530.21,12615.0,507.4081,508.3756,507.2836,507.8583,12615.0
2022-02-09 13:10:00,530.44,530.51,529.89,530.07,6329.0,508.0786,508.1457,507.5518,507.7242,6329.0
2022-02-09 13:20:00,530.05,530.2,529.04,529.09,8239.0,507.7051,507.8488,506.7377,506.7855,8239.0
2022-02-09 13:30:00,529.19,529.25,527.82,527.99,13642.0,506.8813,506.9388,505.5691,505.7319,13642.0
2022-02-09 13:40:00,528.02,528.11,527.51,527.58,12576.0,505.7607,505.8469,505.2722,505.3392,12576.0
2022-02-09 13:50:00,527.67,527.97,527.32,527.77,6495.0,505.4254,505.7128,505.0902,505.5212,6495.0
2022-02-09 14:00:00,528.03,529.21,527.78,529.02,10143.0,505.7702,506.9005,505.5308,506.7185,10143.0
2022-02-09 14:10:00,528.85,529.21,528.58,529.12,12659.0,506.5557,506.9005,506.297,506.8143,12659.0
2022-02-09 14:20:00,529.2,529.36,528.33,529.14,6114.0,506.8909,507.0442,506.0576,506.8334,6114.0
2022-02-09 14:30:00,529.11,529.41,529.0,529.01,6820.0,506.8047,507.0921,506.6993,506.7089,6820.0
2022-02-09 14:40:00,529.09,529.24,527.99,527.99,9752.0,506.7855,506.9292,505.7319,505.7319,9752.0
2022-02-09 14:50:00,528.08,528.27,527.28,527.34,13843.0,505.8181,506.0001,505.0519,505.1093,13843.0
2022-02-09 15:00:00,527.39,527.41,526.36,526.37,14849.0,505.1572,505.1764,504.1706,504.1802,14849.0
2022-02-09 15:10:00,526.53,526.68,525.68,526.24,21837.0,504.3335,504.4771,503.5193,504.0557,21837.0
2022-02-09 15:20:00,526.33,527.62,526.23,527.61,16135.0,504.1419,505.3775,504.0461,505.3679,16135.0
2022-02-09 15:30:00,527.64,528.44,527.47,527.75,22862.0,505.3967,506.163,505.2338,505.502,22862.0
2022-02-09 15:40:00,527.63,528.3,526.79,528.25,36626.0,505.3871,506.0289,504.5825,505.981,36626.0
2022-02-09 15:50:00,528.48,528.96,527.01,528.95,156273.0,506.2013,506.661,504.7932,506.6515,156273.0
2022-02-10 09:30:00,522.35,522.7,517.43,517.89,105063.0,500.3297,500.6649,495.6171,496.0577,105063.0
2022-02-10 09:40:00,517.99,520.55,517.98,519.7,30070.0,496.1535,498.6056,496.1439,497.7914,30070.0
2022-02-10 09:50:00,519.84,521.88,519.55,520.49,31762.0,497.9255,499.8795,497.6477,498.5481,31762.0
2022-02-10 10:00:00,520.78,522.8,520.39,522.6,22581.0,498.8259,500.7607,498.4523,500.5691,22581.0
2022-02-10 10:10:00,522.79,523.2,520.59,521.38,21573.0,500.7511,501.1439,498.6439,499.4006,21573.0
2022-02-10 10:20:00,521.47,521.47,519.89,520.79,16547.0,499.4868,499.4868,497.9734,498.8354,16547.0
2022-02-10 10:30:00,520.63,522.87,520.19,522.87,11079.0,498.6822,500.8278,498.2607,500.8278,11079.0
2022-02-10 10:40:00,522.62,524.18,522.61,523.89,24607.0,500.5883,502.0825,500.5787,501.8048,24607.0
2022-02-10 10:50:00,523.62,523.83,519.81,520.1,27628.0,501.5461,501.7473,497.8968,498.1745,27628.0
2022-02-10 11:00:00,519.98,521.8,519.18,521.19,19175.0,498.0596,499.8029,497.2933,499.2186,19175.0
2022-02-10 11:10:00,521.23,521.51,520.43,521.23,18194.0,499.2569,499.5251,498.4906,499.2569,18194.0
2022-02-10 11:20:00,521.09,521.35,520.15,520.83,20177.0,499.1228,499.3718,498.2224,498.8738,20177.0
2022-02-10 11:30:00,520.63,520.63,518.53,518.63,21617.0,498.6822,498.6822,496.6707,496.7665,21617.0
2022-02-10 11:40:00,518.98,521.1,518.76,520.98,14809.0,497.1017,499.1324,496.891,499.0174,14809.0
2022-02-10 11:50:00,521.13,521.85,520.68,521.75,10207.0,499.1611,499.8508,498.7301,499.755,10207.0
2022-02-10 12:00:00,521.81,522.33,521.54,522.08,10233.0,499.8124,500.3105,499.5538,500.0711,10233.0
2022-02-10 12:10:00,521.88,523.27,521.88,522.9,8468.0,499.8795,501.2109,499.8795,500.8565,8468.0
2022-02-10 12:20:00,523.02,524.0,523.02,523.73,7391.0,500.9714,501.9101,500.9714,501.6515,7391.0
2022-02-10 12:30:00,523.72,524.3,523.07,524.12,13636.0,501.6419,502.1975,501.0193,502.0251,13636.0
2022-02-10 12:40:00,524.21,524.47,519.65,520.58,17073.0,502.1113,502.3603,497.7435,498.6343,17073.0
2022-02-10 12:50:00,520.27,521.65,519.27,521.2,16408.0,498.3374,499.6592,497.3795,499.2282,16408.0
2022-02-10 13:00:00,521.01,521.67,520.12,521.64,14647.0,499.0462,499.6783,498.1937,499.6496,14647.0
2022-02-10 13:10:00,521.56,521.87,519.54,519.62,15038.0,499.573,499.8699,497.6381,497.7148,15038.0
2022-02-10 13:20:00,519.76,520.37,519.0,519.72,25083.0,497.8489,498.4332,497.1209,497.8106,25083.0
2022-02-10 13:30:00,519.56,521.25,519.0,521.23,22024.0,497.6573,499.2761,497.1209,499.2569,22024.0
2022-02-10 13:40:00,521.07,521.57,520.2,520.72,14932.0,499.1036,499.5826,498.2703,498.7684,14932.0
2022-02-10 13:50:00,520.64,521.4,520.29,521.4,13922.0,498.6918,499.4197,498.3565,499.4197,13922.0
2022-02-10 14:00:00,521.33,521.6,520.23,520.79,14552.0,499.3527,499.6113,498.2991,498.8354,14552.0
2022-02-10 14:10:00,520.4,520.52,519.18,519.26,14756.0,498.4619,498.5768,497.2933,497.3699,14756.0
2022-02-10 14:20:00,519.3,520.71,519.13,520.43,14781.0,497.4083,498.7588,497.2454,498.4906,14781.0
2022-02-10 14:30:00,520.56,521.13,520.06,520.32,8712.0,498.6151,499.1611,498.1362,498.3853,8712.0
2022-02-10 14:40:00,520.4,520.75,519.46,519.46,13423.0,498.4619,498.7971,497.5615,497.5615,13423.0
2022-02-10 14:50:00,519.72,520.04,518.19,518.6,12222.0,497.8106,498.1171,496.3451,496.7378,12222.0
2022-02-10 15:00:00,518.66,519.31,517.88,519.31,17165.0,496.7952,497.4178,496.0481,497.4178,17165.0
2022-02-10 15:10:00,519.28,519.77,518.64,518.7,11470.0,497.3891,497.8584,496.7761,496.8336,11470.0
2022-02-10 15:20:00,518.82,519.08,518.0,518.52,16391.0,496.9485,497.1975,496.1631,496.6611,16391.0
2022-02-10 15:30:00,518.34,518.44,516.74,517.09,27936.0,496.4887,496.5845,494.9562,495.2914,27936.0
2022-02-10 15:40:00,517.04,517.25,515.38,515.75,39515.0,495.2435,495.4447,493.6535,494.0079,39515.0
2022-02-10 15:50:00,515.6,519.05,514.74,518.66,116372.0,493.8642,497.1688,493.0405,496.7952,116372.0
2022-02-11 09:30:00,518.65,519.37,515.74,517.73,40055.0,496.7857,497.4753,493.9983,495.9044,40055.0
2022-02-11 09:40:00,517.68,521.35,517.51,521.02,22356.0,495.8566,499.3718,495.6937,499.0558,22356.0
2022-02-11 09:50:00,520.78,521.0,517.04,518.38,16044.0,498.8259,499.0366,495.2435,496.527,16044.0
2022-02-11 10:00:00,518.38,520.44,517.22,520.0,21848.0,496.527,498.5002,495.4159,498.0788,21848.0
2022-02-11 10:10:00,519.6,520.32,517.38,518.72,16359.0,497.6956,498.3853,495.5692,496.8527,16359.0
2022-02-11 10:20:00,519.0,519.51,518.48,518.85,13548.0,497.1209,497.6094,496.6228,496.9772,13548.0
2022-02-11 10:30:00,518.61,518.77,517.0,518.05,8649.0,496.7473,496.9006,495.2052,496.211,8649.0
2022-02-11 10:40:00,518.21,518.38,517.22,517.92,8403.0,496.3642,496.527,495.4159,496.0864,8403.0
2022-02-11 10:50:00,517.86,518.03,516.09,516.48,6527.0,496.029,496.1918,494.3336,494.7071,6527.0
2022-02-11 11:00:00,516.69,518.0,515.96,516.11,18282.0,494.9083,496.1631,494.2091,494.3527,18282.0
2022-02-11 11:10:00,515.55,516.62,515.55,515.9,19635.0,493.8163,494.8412,493.8163,494.1516,19635.0
2022-02-11 11:20:00,516.01,516.19,514.51,514.51,29414.0,494.257,494.4294,492.8202,492.8202,29414.0
2022-02-11 11:30:00,514.83,515.41,513.63,513.69,26754.0,493.1267,493.6822,491.9773,492.0348,26754.0
2022-02-11 11:40:00,513.72,514.3,513.41,514.3,9531.0,492.0635,492.619,491.7666,492.619,9531.0
2022-02-11 11:50:00,514.18,515.44,513.7,515.39,7050.0,492.5041,493.711,492.0443,493.6631,7050.0
2022-02-11 12:00:00,515.28,516.11,515.0,515.58,9039.0,493.5577,494.3527,493.2895,493.8451,9039.0
2022-02-11 12:10:00,515.67,516.12,514.5,515.03,6002.0,493.9313,494.3623,492.8106,493.3183,6002.0
2022-02-11 12:20:00,514.97,515.36,514.58,515.35,5849.0,493.2608,493.6344,492.8872,493.6248,5849.0
2022-02-11 12:30:00,515.45,515.77,515.03,515.25,6000.0,493.7206,494.0271,493.3183,493.529,6000.0
2022-02-11 12:40:00,515.16,515.45,514.64,515.14,7640.0,493.4428,493.7206,492.9447,493.4236,7640.0
2022-02-11 12:50:00,515.0,515.18,514.34,515.01,6198.0,493.2895,493.4619,492.6574,493.2991,6198.0
2022-02-11 13:00:00,515.17,516.35,514.87,515.8,10097.0,493.4524,494.5826,493.165,494.0558,10097.0
2022-02-11 13:10:00,515.63,515.68,515.05,515.34,5902.0,493.893,493.9409,493.3374,493.6152,5902.0
2022-02-11 13:20:00,515.24,515.42,514.28,514.28,5995.0,493.5194,493.6918,492.5999,492.5999,5995.0
2022-02-11 13:30:00,514.11,514.27,510.75,510.76,28399.0,492.4371,492.5903,489.2187,489.2283,28399.0
2022-02-11 13:40:00,510.66,511.4,507.38,509.23,48386.0,489.1325,489.8413,485.9908,487.7628,48386.0
2022-02-11 13:50:00,509.64,511.33,508.58,509.56,35242.0,488.1555,489.7742,487.1402,488.0789,35242.0
2022-02-11 14:00:00,509.33,511.27,508.54,509.84,19364.0,487.8586,489.7168,487.1019,488.3471,19364.0
2022-02-11 14:10:00,510.11,513.76,509.78,512.88,26839.0,488.6057,492.1018,488.2896,491.2589,26839.0
2022-02-11 14:20:00,512.61,513.16,510.42,510.44,16435.0,491.0003,491.5271,488.9026,488.9218,16435.0
2022-02-11 14:30:00,510.51,512.53,510.35,512.17,26427.0,488.9888,490.9237,488.8356,490.5788,26427.0
2022-02-11 14:40:00,511.93,512.44,509.98,510.0,19167.0,490.349,490.8375,488.4812,488.5003,19167.0
2022-02-11 14:50:00,509.75,511.12,508.98,511.03,13859.0,488.2609,489.5731,487.5233,489.4869,13859.0
2022-02-11 15:00:00,510.98,512.71,510.62,511.53,16736.0,489.439,491.0961,489.0942,489.9658,16736.0
2022-02-11 15:10:00,511.36,511.9,510.03,510.29,14312.0,489.803,490.3202,488.529,488.7781,14312.0
2022-02-11 15:20:00,510.33,511.03,509.92,510.98,24149.0,488.8164,489.4869,488.4237,489.439,24149.0
2022-02-11 15:30:00,510.75,511.15,508.9,509.03,33485.0,489.2187,489.6018,487.4467,487.5712,33485.0
2022-02-11 15:40:00,509.08,511.25,508.13,511.09,37154.0,487.6191,489.6976,486.7091,489.5444,37154.0
2022-02-11 15:50:00,511.25,512.41,509.28,509.48,104367.0,489.6976,490.8087,487.8107,488.0022,104367.0
2022-02-14 09:30:00,508.99,511.53,508.24,509.35,58768.0,487.5329,489.9658,486.8145,487.8777,58768.0
2022-02-14 09:40:00,509.31,509.94,506.1,506.6,15256.0,487.8394,488.4428,484.7647,485.2436,15256.0
2022-02-14 09:50:00,506.34,507.87,505.68,507.55,20332.0,484.9946,486.4601,484.3624,486.1536,20332.0
2022-02-14 10:00:00,507.77,507.77,503.45,503.85,19514.0,486.3643,486.3643,482.2264,482.6096,19514.0
2022-02-14 10:10:00,503.74,505.16,501.61,502.83,35675.0,482.5042,483.8643,480.464,481.6326,35675.0
2022-02-14 10:20:00,503.0,506.51,502.93,506.2,24280.0,481.7954,485.1574,481.7284,484.8605,24280.0
2022-02-14 10:30:00,506.34,506.77,503.77,504.09,22100.0,484.9946,485.4065,482.5329,482.8395,22100.0
2022-02-14 10:40:00,503.87,505.5,503.47,504.59,18325.0,482.6287,484.19,482.2456,483.3184,18325.0
2022-02-14 10:50:00,504.59,504.77,502.69,503.07,13460.0,483.3184,483.4908,481.4985,481.8625,13460.0
2022-02-14 11:00:00,502.81,504.25,502.81,502.89,13512.0,481.6134,482.9927,481.6134,481.69,13512.0
2022-02-14 11:10:00,502.9,504.1,502.0,504.06,13135.0,481.6996,482.849,480.8376,482.8107,13135.0
2022-02-14 11:20:00,503.86,504.75,503.47,504.0,11509.0,482.6192,483.4716,482.2456,482.7533,11509.0
2022-02-14 11:30:00,503.82,504.35,503.2,503.73,13845.0,482.5808,483.0885,481.987,482.4946,13845.0
2022-02-14 11:40:00,503.82,505.11,503.82,504.85,6411.0,482.5808,483.8165,482.5808,483.5674,6411.0
2022-02-14 11:50:00,504.95,505.12,504.19,504.89,5912.0,483.6632,483.826,482.9352,483.6057,5912.0
2022-02-14 12:00:00,504.88,505.7,504.6,504.76,4452.0,483.5962,484.3816,483.328,483.4812,4452.0
2022-02-14 12:10:00,504.56,506.0,504.55,505.37,9148.0,483.2896,484.6689,483.2801,484.0655,9148.0
2022-02-14 12:20:00,505.34,506.81,505.34,506.81,10325.0,484.0368,485.4448,484.0368,485.4448,10325.0
2022-02-14 12:30:00,506.76,507.67,506.09,506.54,16770.0,485.3969,486.2685,484.7551,485.1862,16770.0
2022-02-14 12:40:00,506.67,507.75,506.51,507.75,7634.0,485.3107,486.3452,485.1574,486.3452,7634.0
2022-02-14 12:50:00,507.59,507.81,506.96,507.34,9139.0,486.1919,486.4026,485.5885,485.9524,9139.0
2022-02-14 13:00:00,507.55,508.23,507.38,507.73,7275.0,486.1536,486.8049,485.9908,486.326,7275.0
2022-02-14 13:10:00,508.03,508.26,507.53,508.16,8270.0,486.6134,486.8337,486.1344,486.7379,8270.0
2022-02-14 13:20:00,507.98,508.59,506.79,507.15,6640.0,486.5655,487.1498,485.4256,485.7705,6640.0
2022-02-14 13:30:00,507.02,507.28,506.01,506.6,9687.0,485.6459,485.895,484.6785,485.2436,9687.0
2022-02-14 13:40:00,506.18,506.25,504.87,505.02,5685.0,484.8413,484.9084,483.5866,483.7303,5685.0
2022-02-14 13:50:00,504.98,504.98,502.81,503.29,20650.0,483.6919,483.6919,481.6134,482.0732,20650.0
2022-02-14 14:00:00,503.13,503.8,501.52,501.69,15923.0,481.9199,482.5617,480.3778,480.5406,15923.0
2022-02-14 14:10:00,501.44,502.95,501.44,502.56,9679.0,480.3012,481.7475,480.3012,481.374,9679.0
2022-02-14 14:20:00,502.63,505.73,501.6,504.59,18648.0,481.441,484.4103,480.4544,483.3184,18648.0
2022-02-14 14:30:00,504.42,504.55,502.68,503.87,14284.0,483.1555,483.2801,481.4889,482.6287,14284.0
2022-02-14 14:40:00,503.58,504.54,503.1,503.64,9357.0,482.351,483.2705,481.8912,482.4084,9357.0
2022-02-14 14:50:00,503.6,504.99,503.2,503.85,10929.0,482.3701,483.7015,481.987,482.6096,10929.0
2022-02-14 15:00:00,504.13,504.45,503.0,504.22,15438.0,482.8778,483.1843,481.7954,482.964,15438.0
2022-02-14 15:10:00,504.13,505.23,503.33,503.65,15844.0,482.8778,483.9314,482.1115,482.418,15844.0
2022-02-14 15:20:00,503.6,505.5,503.32,505.0,14032.0,482.3701,484.19,482.1019,483.7111,14032.0
2022-02-14 15:30:00,504.68,506.76,504.66,505.88,13120.0,483.4046,485.3969,483.3854,484.554,13120.0
2022-02-14 15:40:00,505.95,507.05,505.39,506.72,18776.0,484.621,485.6747,484.0847,485.3586,18776.0
2022-02-14 15:50:00,506.5,508.2,505.65,506.55,96207.0,485.1479,486.7762,484.3337,485.1958,96207.0
2022-02-15 09:30:00,513.34,514.27,511.37,513.34,43946.0,491.6995,492.5903,489.8126,491.6995,43946.0
2022-02-15 09:40:00,513.34,516.0,512.42,513.59,32700.0,491.6995,494.2474,490.8183,491.939,32700.0
2022-02-15 09:50:00,513.01,513.94,512.62,513.3,12359.0,491.3834,492.2742,491.0099,491.6612,12359.0
2022-02-15 10:00:00,513.29,513.29,512.05,512.81,10209.0,491.6516,491.6516,490.4639,491.1919,10209.0
2022-02-15 10:10:00,512.83,513.18,512.0,512.58,14356.0,491.211,491.5463,490.416,490.9715,14356.0
2022-02-15 10:20:00,512.63,513.3,512.24,513.3,12348.0,491.0194,491.6612,490.6459,491.6612,12348.0
2022-02-15 10:30:00,513.13,513.13,512.02,512.3,14209.0,491.4984,491.4984,490.4352,490.7034,14209.0
2022-02-15 10:40:00,512.3,515.28,512.3,515.18,13515.0,490.7034,493.5577,490.7034,493.4619,13515.0
2022-02-15 10:50:00,515.11,515.48,514.21,514.31,9355.0,493.3949,493.7493,492.5328,492.6286,9355.0
2022-02-15 11:00:00,514.4,515.0,513.8,514.78,16386.0,492.7148,493.2895,492.1401,493.0788,16386.0
2022-02-15 11:10:00,514.73,514.73,513.5,513.5,5072.0,493.0309,493.0309,491.8528,491.8528,5072.0
2022-02-15 11:20:00,513.58,513.97,512.77,512.91,11006.0,491.9294,492.303,491.1535,491.2876,11006.0
2022-02-15 11:30:00,513.15,514.13,513.0,513.81,6359.0,491.5175,492.4562,491.3738,492.1497,6359.0
2022-02-15 11:40:00,514.0,514.2,513.67,513.73,9681.0,492.3317,492.5233,492.0156,492.0731,9681.0
2022-02-15 11:50:00,513.57,513.59,512.8,513.28,19084.0,491.9198,491.939,491.1823,491.642,19084.0
2022-02-15 12:00:00,513.34,513.44,512.22,512.37,10026.0,491.6995,491.7953,490.6267,490.7704,10026.0
2022-02-15 12:10:00,512.66,512.87,511.45,512.02,9427.0,491.0482,491.2493,489.8892,490.4352,9427.0
2022-02-15 12:20:00,511.85,512.5,511.84,512.49,3930.0,490.2723,490.8949,490.2627,490.8853,3930.0
2022-02-15 12:30:00,512.45,512.55,511.71,512.07,7031.0,490.847,490.9428,490.1382,490.483,7031.0
2022-02-15 12:40:00,512.06,512.33,511.06,511.21,7739.0,490.4735,490.7321,489.5156,489.6593,7739.0
2022-02-15 12:50:00,511.18,511.74,510.76,511.21,14537.0,489.6306,490.167,489.2283,489.6593,14537.0
2022-02-15 13:00:00,511.36,512.59,511.29,512.33,3962.0,489.803,490.9811,489.7359,490.7321,3962.0
2022-02-15 13:10:00,512.33,512.68,512.2,512.4,7005.0,490.7321,491.0673,490.6076,490.7991,7005.0
2022-02-15 13:20:00,512.5,514.14,512.46,513.74,13100.0,490.8949,492.4658,490.8566,492.0826,13100.0
2022-02-15 13:30:00,513.79,514.08,513.7,514.05,5334.0,492.1305,492.4083,492.0443,492.3796,5334.0
2022-02-15 13:40:00,514.0,514.5,513.85,514.5,14747.0,492.3317,492.8106,492.188,492.8106,14747.0
2022-02-15 13:50:00,514.45,514.45,513.94,513.97,9093.0,492.7627,492.7627,492.2742,492.303,9093.0
2022-02-15 14:00:00,514.05,514.05,512.24,512.78,7274.0,492.3796,492.3796,490.6459,491.1631,7274.0
2022-02-15 14:10:00,513.05,513.67,512.72,513.54,8766.0,491.4217,492.0156,491.1056,491.8911,8766.0
2022-02-15 14:20:00,513.46,513.87,513.32,513.69,5416.0,491.8145,492.2072,491.6804,492.0348,5416.0
2022-02-15 14:30:00,513.58,513.84,513.32,513.63,8544.0,491.9294,492.1784,491.6804,491.9773,8544.0
2022-02-15 14:40:00,513.62,513.79,512.94,513.58,9127.0,491.9677,492.1305,491.3164,491.9294,9127.0
2022-02-15 14:50:00,513.43,513.49,511.79,511.81,24489.0,491.7857,491.8432,490.2149,490.234,24489.0
2022-02-15 15:00:00,511.81,512.7,511.73,512.21,18122.0,490.234,491.0865,490.1574,490.6171,18122.0
2022-02-15 15:10:00,512.21,512.94,512.09,512.84,11579.0,490.6171,491.3164,490.5022,491.2206,11579.0
2022-02-15 15:20:00,513.0,513.0,512.33,512.49,10001.0,491.3738,491.3738,490.7321,490.8853,10001.0
2022-02-15 15:30:00,512.46,512.57,511.25,511.39,21895.0,490.8566,490.962,489.6976,489.8317,21895.0
2022-02-15 15:40:00,511.27,512.29,511.0,512.14,22987.0,489.7168,490.6938,489.4582,490.5501,22987.0
2022-02-15 15:50:00,512.22,514.68,512.22,514.16,102317.0,490.6267,492.983,490.6267,492.4849,102317.0
2022-02-16 09:30:00,511.49,513.24,510.01,511.96,32316.0,489.9275,491.6037,488.5099,490.3777,32316.0
2022-02-16 09:40:00,511.96,511.96,507.47,508.04,21964.0,490.3777,490.3777,486.077,486.6229,21964.0
2022-02-16 09:50:00,508.1,508.1,506.33,506.58,12831.0,486.6804,486.6804,484.985,485.2245,12831.0
2022-02-16 10:00:00,506.5,507.0,505.37,505.61,30059.0,485.1479,485.6268,484.0655,484.2954,30059.0
2022-02-16 10:10:00,505.8,506.13,504.89,505.22,13606.0,484.4774,484.7935,483.6057,483.9218,13606.0
2022-02-16 10:20:00,505.33,505.67,504.32,504.81,11535.0,484.0272,484.3528,483.0598,483.5291,11535.0
2022-02-16 10:30:00,504.62,505.04,503.83,504.21,15304.0,483.3471,483.7494,482.5904,482.9544,15304.0
2022-02-16 10:40:00,504.32,504.41,502.11,502.48,24502.0,483.0598,483.146,480.9429,481.2973,24502.0
2022-02-16 10:50:00,502.54,502.82,501.71,502.2,14266.0,481.3548,481.623,480.5598,481.0291,14266.0
2022-02-16 11:00:00,502.49,504.22,502.35,504.22,20508.0,481.3069,482.964,481.1728,482.964,20508.0
2022-02-16 11:10:00,504.3,504.58,503.58,503.79,17203.0,483.0406,483.3088,482.351,482.5521,17203.0
2022-02-16 11:20:00,503.89,504.92,503.57,504.92,27437.0,482.6479,483.6345,482.3414,483.6345,27437.0
2022-02-16 11:30:00,504.87,505.78,504.67,505.67,20609.0,483.5866,484.4582,483.395,484.3528,20609.0
2022-02-16 11:40:00,505.45,505.65,504.85,505.65,6017.0,484.1421,484.3337,483.5674,484.3337,6017.0
2022-02-16 11:50:00,505.74,506.41,505.74,506.25,7092.0,484.4199,485.0617,484.4199,484.9084,7092.0
2022-02-16 12:00:00,506.42,507.48,506.38,506.99,11757.0,485.0712,486.0865,485.0329,485.6172,11757.0
2022-02-16 12:10:00,507.01,507.32,506.52,506.7,5246.0,485.6364,485.9333,485.167,485.3394,5246.0
2022-02-16 12:20:00,506.75,507.8,506.75,507.42,11809.0,485.3873,486.3931,485.3873,486.0291,11809.0
2022-02-16 12:30:00,507.24,507.24,505.67,506.5,9523.0,485.8567,485.8567,484.3528,485.1479,9523.0
2022-02-16 12:40:00,506.96,508.18,506.96,507.79,19276.0,485.5885,486.757,485.5885,486.3835,19276.0
2022-02-16 12:50:00,507.88,508.43,507.64,507.91,8594.0,486.4697,486.9965,486.2398,486.4984,8594.0
2022-02-16 13:00:00,507.93,508.06,507.65,508.06,4125.0,486.5176,486.6421,486.2494,486.6421,4125.0
2022-02-16 13:10:00,507.96,508.42,507.83,507.91,6255.0,486.5463,486.9869,486.4218,486.4984,6255.0
2022-02-16 13:20:00,507.97,508.54,507.97,508.32,6308.0,486.5559,487.1019,486.5559,486.8911,6308.0
2022-02-16 13:30:00,508.39,508.4,507.91,507.91,8180.0,486.9582,486.9678,486.4984,486.4984,8180.0
2022-02-16 13:40:00,507.72,508.0,507.5,507.67,10153.0,486.3164,486.5846,486.1057,486.2685,10153.0
2022-02-16 13:50:00,507.69,508.27,507.23,507.48,7726.0,486.2877,486.8432,485.8471,486.0865,7726.0
2022-02-16 14:00:00,507.95,510.53,507.0,509.69,17616.0,486.5367,489.008,485.6268,488.2034,17616.0
2022-02-16 14:10:00,509.63,510.5,508.92,510.21,11370.0,488.1459,488.9792,487.4658,488.7015,11370.0
2022-02-16 14:20:00,510.37,512.63,510.21,511.95,11985.0,488.8547,491.0194,488.7015,490.3681,11985.0
2022-02-16 14:30:00,512.17,513.37,512.08,512.66,14789.0,490.5788,491.7282,490.4926,491.0482,14789.0
2022-02-16 14:40:00,512.8,513.05,511.6,511.99,11172.0,491.1823,491.4217,490.0329,490.4064,11172.0
2022-02-16 14:50:00,511.99,513.06,511.81,512.96,10879.0,490.4064,491.4313,490.234,491.3355,10879.0
2022-02-16 15:00:00,513.15,514.11,512.81,513.39,14432.0,491.5175,492.4371,491.1919,491.7474,14432.0
2022-02-16 15:10:00,513.52,513.54,512.91,513.43,6246.0,491.8719,491.8911,491.2876,491.7857,6246.0
2022-02-16 15:20:00,513.55,514.15,513.15,514.14,8364.0,491.9007,492.4754,491.5175,492.4658,8364.0
2022-02-16 15:30:00,513.93,514.55,513.39,514.31,12259.0,492.2646,492.8585,491.7474,492.6286,12259.0
2022-02-16 15:40:00,514.38,514.55,513.44,513.99,17998.0,492.6957,492.8585,491.7953,492.3221,17998.0
2022-02-16 15:50:00,513.87,514.44,511.95,512.39,65327.0,492.2072,492.7531,490.3681,490.7896,65327.0
2022-02-17 09:30:00,509.64,511.26,509.11,510.96,32909.0,488.1555,489.7072,487.6478,489.4198,32909.0
2022-02-17 09:40:00,510.93,511.01,508.8,509.25,11908.0,489.3911,489.4677,487.3509,487.7819,11908.0
2022-02-17 09:50:00,509.44,509.45,507.03,508.92,20753.0,487.9639,487.9735,485.6555,487.4658,20753.0
2022-02-17 10:00:00,508.84,509.95,508.0,509.65,18072.0,487.3892,488.4524,486.5846,488.1651,18072.0
2022-02-17 10:10:00,509.42,510.58,508.53,508.72,12313.0,487.9448,489.0559,487.0923,487.2743,12313.0
2022-02-17 10:20:00,508.89,509.0,507.88,508.44,11914.0,487.4371,487.5425,486.4697,487.0061,11914.0
2022-02-17 10:30:00,508.33,510.31,508.18,510.15,46432.0,486.9007,488.7972,486.757,488.644,46432.0
2022-02-17 10:40:00,509.95,512.67,509.78,511.89,31245.0,488.4524,491.0578,488.2896,490.3106,31245.0
2022-02-17 10:50:00,511.92,512.94,511.62,512.34,15325.0,490.3394,491.3164,490.052,490.7417,15325.0
2022-02-17 11:00:00,512.5,512.81,510.67,511.32,8180.0,490.8949,491.1919,489.1421,489.7647,8180.0
2022-02-17 11:10:00,511.06,512.03,510.99,511.75,10131.0,489.5156,490.4447,489.4486,490.1765,10131.0
2022-02-17 11:20:00,511.55,512.3,511.14,511.7,8831.0,489.985,490.7034,489.5923,490.1286,8831.0
2022-02-17 11:30:00,511.69,512.7,511.33,512.32,10876.0,490.1191,491.0865,489.7742,490.7225,10876.0
2022-02-17 11:40:00,512.23,514.72,512.23,514.72,23409.0,490.6363,493.0213,490.6363,493.0213,23409.0
2022-02-17 11:50:00,514.84,515.25,514.17,514.4,13987.0,493.1363,493.529,492.4945,492.7148,13987.0
2022-02-17 12:00:00,514.5,515.03,513.9,514.49,18293.0,492.8106,493.3183,492.2359,492.801,18293.0
2022-02-17 12:10:00,514.41,514.75,513.47,514.75,14547.0,492.7244,493.0501,491.824,493.0501,14547.0
2022-02-17 12:20:00,514.75,515.65,514.75,515.35,14950.0,493.0501,493.9121,493.0501,493.6248,14950.0
2022-02-17 12:30:00,515.38,516.05,515.3,515.6,15952.0,493.6535,494.2953,493.5769,493.8642,15952.0
2022-02-17 12:40:00,515.48,516.07,515.22,515.35,7359.0,493.7493,494.3144,493.5003,493.6248,7359.0
2022-02-17 12:50:00,515.32,516.33,515.18,516.33,15379.0,493.596,494.5635,493.4619,494.5635,15379.0
2022-02-17 13:00:00,516.29,516.81,516.09,516.65,14870.0,494.5251,495.0232,494.3336,494.87,14870.0
2022-02-17 13:10:00,516.79,517.85,516.43,517.04,23347.0,495.0041,496.0194,494.6592,495.2435,23347.0
2022-02-17 13:20:00,517.1,517.6,516.91,517.52,24715.0,495.301,495.7799,495.119,495.7033,24715.0
2022-02-17 13:30:00,517.48,517.89,517.28,517.52,11432.0,495.665,496.0577,495.4734,495.7033,11432.0
2022-02-17 13:40:00,517.44,517.56,516.8,517.09,14000.0,495.6267,495.7416,495.0137,495.2914,14000.0
2022-02-17 13:50:00,517.31,518.21,517.2,517.68,14492.0,495.5022,496.3642,495.3968,495.8566,14492.0
2022-02-17 14:00:00,517.62,517.91,517.22,517.36,9288.0,495.7991,496.0769,495.4159,495.55,9288.0
2022-02-17 14:10:00,517.2,518.08,516.57,517.92,23290.0,495.3968,496.2397,494.7933,496.0864,23290.0
2022-02-17 14:20:00,517.91,518.01,516.81,516.84,18323.0,496.0769,496.1726,495.0232,495.052,18323.0
2022-02-17 14:30:00,516.86,517.03,516.15,516.88,23086.0,495.0711,495.234,494.3911,495.0903,23086.0
2022-02-17 14:40:00,516.72,517.38,516.63,517.31,14705.0,494.937,495.5692,494.8508,495.5022,14705.0
2022-02-17 14:50:00,517.23,517.42,516.84,517.2,12926.0,495.4255,495.6075,495.052,495.3968,12926.0
2022-02-17 15:00:00,517.21,517.55,515.9,515.9,27199.0,495.4064,495.732,494.1516,494.1516,27199.0
2022-02-17 15:10:00,515.98,516.21,515.35,515.96,22302.0,494.2282,494.4485,493.6248,494.2091,22302.0
2022-02-17 15:20:00,515.89,516.47,515.51,515.75,17088.0,494.142,494.6976,493.778,494.0079,17088.0
2022-02-17 15:30:00,515.69,516.35,514.99,516.24,28668.0,493.9504,494.5826,493.28,494.4773,28668.0
2022-02-17 15:40:00,516.21,516.27,515.55,515.55,44857.0,494.4485,494.506,493.8163,493.8163,44857.0
2022-02-17 15:50:00,515.5,515.82,514.59,515.01,125727.0,493.7685,494.075,492.8968,493.2991,125727.0
2022-02-18 09:30:00,515.58,516.28,512.85,515.65,126157.0,493.8451,494.5156,491.2302,493.9121,126157.0
2022-02-18 09:40:00,515.56,517.61,514.54,514.96,26642.0,493.8259,495.7895,492.8489,493.2512,26642.0
2022-02-18 09:50:00,515.05,516.67,514.72,516.34,16153.0,493.3374,494.8891,493.0213,494.573,16153.0
2022-02-18 10:00:00,517.25,517.65,516.17,516.41,14394.0,495.4447,495.8278,494.4102,494.6401,14394.0
2022-02-18 10:10:00,516.28,516.28,514.29,515.24,30285.0,494.5156,494.5156,492.6095,493.5194,30285.0
2022-02-18 10:20:00,515.21,515.54,513.92,515.38,21185.0,493.4907,493.8068,492.2551,493.6535,21185.0
2022-02-18 10:30:00,515.37,515.37,514.5,514.62,11555.0,493.6439,493.6439,492.8106,492.9256,11555.0
2022-02-18 10:40:00,514.59,515.04,514.33,514.45,13864.0,492.8968,493.3278,492.6478,492.7627,13864.0
2022-02-18 10:50:00,514.7,515.94,514.56,515.86,14514.0,493.0022,494.1899,492.8681,494.1133,14514.0
2022-02-18 11:00:00,515.76,516.0,514.73,515.08,22639.0,494.0175,494.2474,493.0309,493.3662,22639.0
2022-02-18 11:10:00,515.19,516.82,514.35,516.71,26471.0,493.4715,495.0328,492.6669,494.9274,26471.0
2022-02-18 11:20:00,516.85,517.9,516.63,516.92,25197.0,495.0615,496.0673,494.8508,495.1286,25197.0
2022-02-18 11:30:00,516.9,517.71,516.09,516.09,9044.0,495.1094,495.8853,494.3336,494.3336,9044.0
2022-02-18 11:40:00,516.11,516.43,514.0,514.01,14454.0,494.3527,494.6592,492.3317,492.3413,14454.0
2022-02-18 11:50:00,514.0,514.0,512.13,512.72,24830.0,492.3317,492.3317,490.5405,491.1056,24830.0
2022-02-18 12:00:00,512.81,513.13,512.45,512.91,12720.0,491.1919,491.4984,490.847,491.2876,12720.0
2022-02-18 12:10:00,513.03,514.01,512.75,513.41,8480.0,491.4026,492.3413,491.1344,491.7666,8480.0
2022-02-18 12:20:00,513.55,513.55,512.24,512.81,13474.0,491.9007,491.9007,490.6459,491.1919,13474.0
2022-02-18 12:30:00,512.54,513.19,510.51,510.73,25928.0,490.9332,491.5558,488.9888,489.1995,25928.0
2022-02-18 12:40:00,510.63,511.63,510.53,511.17,10296.0,489.1038,490.0616,489.008,489.621,10296.0
2022-02-18 12:50:00,511.31,511.76,510.7,510.93,7645.0,489.7551,490.1861,489.1708,489.3911,7645.0
2022-02-18 13:00:00,510.77,511.29,510.48,511.19,6497.0,489.2379,489.7359,488.9601,489.6401,6497.0
2022-02-18 13:10:00,511.24,512.04,510.85,510.85,11414.0,489.688,490.4543,489.3145,489.3145,11414.0
2022-02-18 13:20:00,510.8,511.55,510.48,510.89,10018.0,489.2666,489.985,488.9601,489.3528,10018.0
2022-02-18 13:30:00,510.86,512.1,510.33,512.1,11500.0,489.3241,490.5118,488.8164,490.5118,11500.0
2022-02-18 13:40:00,512.03,512.6,511.33,512.18,14992.0,490.4447,490.9907,489.7742,490.5884,14992.0
2022-02-18 13:50:00,512.08,513.02,512.0,512.8,13938.0,490.4926,491.393,490.416,491.1823,13938.0
2022-02-18 14:00:00,513.0,513.62,512.24,512.6,8651.0,491.3738,491.9677,490.6459,490.9907,8651.0
2022-02-18 14:10:00,512.43,513.7,512.42,513.47,5086.0,490.8279,492.0443,490.8183,491.824,5086.0
2022-02-18 14:20:00,513.47,515.0,513.29,514.88,14808.0,491.824,493.2895,491.6516,493.1746,14808.0
2022-02-18 14:30:00,514.75,516.0,514.74,514.79,21895.0,493.0501,494.2474,493.0405,493.0884,21895.0
2022-02-18 14:40:00,514.86,514.98,514.02,514.38,13417.0,493.1554,493.2704,492.3508,492.6957,13417.0
2022-02-18 14:50:00,514.32,515.98,514.2,515.69,19535.0,492.6382,494.2282,492.5233,493.9504,19535.0
2022-02-18 15:00:00,515.92,516.71,515.0,515.0,14580.0,494.1707,494.9274,493.2895,493.2895,14580.0
2022-02-18 15:10:00,515.36,515.65,513.88,513.93,19565.0,493.6344,493.9121,492.2167,492.2646,19565.0
2022-02-18 15:20:00,513.81,514.28,513.4,513.74,15940.0,492.1497,492.5999,491.757,492.0826,15940.0
2022-02-18 15:30:00,513.38,513.38,512.07,512.65,24167.0,491.7378,491.7378,490.483,491.0386,24167.0
2022-02-18 15:40:00,512.78,514.84,512.71,514.2,27250.0,491.1631,493.1363,491.0961,492.5233,27250.0
2022-02-18 15:50:00,514.29,514.29,511.84,512.8,71292.0,492.6095,492.6095,490.2627,491.1823,71292.0
2022-02-22 09:30:00,510.0,512.8,508.0,508.94,72574.0,488.5003,491.1823,486.5846,487.485,72574.0
2022-02-22 09:40:00,508.95,513.0,508.93,512.56,29001.0,487.4946,491.3738,487.4754,490.9524,29001.0
2022-02-22 09:50:00,512.36,514.58,512.22,512.93,12065.0,490.7608,492.8872,490.6267,491.3068,12065.0
2022-02-22 10:00:00,513.17,513.2,511.96,512.48,8442.0,491.5367,491.5654,490.3777,490.8758,8442.0
2022-02-22 10:10:00,512.32,512.78,511.37,511.61,10158.0,490.7225,491.1631,489.8126,490.0424,10158.0
2022-02-22 10:20:00,511.51,513.05,511.22,513.05,22237.0,489.9467,491.4217,489.6689,491.4217,22237.0
2022-02-22 10:30:00,513.42,513.6,511.48,511.98,7882.0,491.7761,491.9486,489.9179,490.3968,7882.0
2022-02-22 10:40:00,511.45,511.68,509.81,510.06,17152.0,489.8892,490.1095,488.3183,488.5578,17152.0
2022-02-22 10:50:00,509.88,509.88,507.85,507.87,24315.0,488.3854,488.3854,486.4409,486.4601,24315.0
2022-02-22 11:00:00,508.1,508.55,506.61,506.83,32194.0,486.6804,487.1114,485.2532,485.4639,32194.0
2022-02-22 11:10:00,506.87,508.06,506.63,508.03,21074.0,485.5023,486.6421,485.2724,486.6134,21074.0
2022-02-22 11:20:00,507.66,509.13,507.36,507.98,35353.0,486.259,487.667,485.9716,486.5655,35353.0
2022-02-22 11:30:00,507.9,507.9,505.53,505.99,17840.0,486.4888,486.4888,484.2188,484.6594,17840.0
2022-02-22 11:40:00,506.19,506.38,505.33,505.73,13536.0,484.8509,485.0329,484.0272,484.4103,13536.0
2022-02-22 11:50:00,505.88,506.41,503.88,505.0,14246.0,484.554,485.0617,482.6383,483.7111,14246.0
2022-02-22 12:00:00,505.01,505.93,504.95,505.59,8995.0,483.7207,484.6019,483.6632,484.2762,8995.0
2022-02-22 12:10:00,505.59,506.11,504.82,504.99,17779.0,484.2762,484.7743,483.5387,483.7015,17779.0
2022-02-22 12:20:00,504.92,505.78,504.42,504.42,8645.0,483.6345,484.4582,483.1555,483.1555,8645.0
2022-02-22 12:30:00,504.37,504.68,503.45,503.79,8480.0,483.1077,483.4046,482.2264,482.5521,8480.0
2022-02-22 12:40:00,503.57,503.63,503.01,503.35,9523.0,482.3414,482.3988,481.805,482.1307,9523.0
2022-02-22 12:50:00,503.49,504.0,503.07,503.15,9501.0,482.2647,482.7533,481.8625,481.9391,9501.0
2022-02-22 13:00:00,503.26,503.65,502.38,503.0,16748.0,482.0444,482.418,481.2015,481.7954,16748.0
2022-02-22 13:10:00,503.22,503.71,501.52,501.57,27239.0,482.0061,482.4755,480.3778,480.4257,27239.0
2022-02-22 13:20:00,501.43,502.28,501.3,501.47,13234.0,480.2916,481.1058,480.1671,480.3299,13234.0
2022-02-22 13:30:00,501.51,501.73,500.23,500.3,28777.0,480.3682,480.5789,479.1422,479.2092,28777.0
2022-02-22 13:40:00,500.45,500.73,499.32,499.69,25875.0,479.3529,479.6211,478.2705,478.6249,25875.0
2022-02-22 13:50:00,499.66,499.87,498.98,499.83,16915.0,478.5962,478.7974,477.9449,478.759,16915.0
2022-02-22 14:00:00,499.67,499.91,498.29,498.63,24785.0,478.6058,478.8357,477.284,477.6096,24785.0
2022-02-22 14:10:00,498.75,499.93,498.16,499.6,19732.0,477.7246,478.8548,477.1594,478.5387,19732.0
2022-02-22 14:20:00,499.76,501.02,498.41,499.75,17253.0,478.692,479.8989,477.3989,478.6824,17253.0
2022-02-22 14:30:00,499.87,501.13,499.3,499.54,23278.0,478.7974,480.0042,478.2514,478.4813,23278.0
2022-02-22 14:40:00,499.63,501.55,498.79,501.55,25185.0,478.5675,480.4065,477.7629,480.4065,25185.0
2022-02-22 14:50:00,501.56,503.34,501.56,502.47,23913.0,480.4161,482.1211,480.4161,481.2877,23913.0
2022-02-22 15:00:00,502.42,505.25,502.41,503.86,23213.0,481.2399,483.9506,481.2303,482.6192,23213.0
2022-02-22 15:10:00,503.77,505.58,503.76,504.33,18177.0,482.5329,484.2666,482.5234,483.0693,18177.0
2022-02-22 15:20:00,504.14,505.07,503.24,504.58,20357.0,482.8873,483.7781,482.0253,483.3088,20357.0
2022-02-22 15:30:00,504.11,504.9,503.22,504.86,27295.0,482.8586,483.6153,482.0061,483.577,27295.0
2022-02-22 15:40:00,504.85,504.92,502.61,502.8,30343.0,483.5674,483.6345,481.4218,481.6038,30343.0
2022-02-22 15:50:00,502.58,502.84,500.81,502.17,118276.0,481.3931,481.6422,479.6977,481.0004,118276.0
2022-02-23 09:30:00,502.94,504.74,501.33,504.39,51136.0,481.7379,483.4621,480.1958,483.1268,51136.0
2022-02-23 09:40:00,504.4,505.55,503.54,504.93,16004.0,483.1364,484.2379,482.3126,483.644,16004.0
2022-02-23 09:50:00,504.7,505.5,504.05,505.31,16191.0,483.4237,484.19,482.8011,484.008,16191.0
2022-02-23 10:00:00,505.06,505.63,504.34,504.7,15581.0,483.7686,484.3145,483.0789,483.4237,15581.0
2022-02-23 10:10:00,504.41,505.62,504.31,504.78,10491.0,483.146,484.305,483.0502,483.5004,10491.0
2022-02-23 10:20:00,504.9,506.43,503.06,503.16,15997.0,483.6153,485.0808,481.8529,481.9487,15997.0
2022-02-23 10:30:00,503.06,503.82,502.49,503.03,19553.0,481.8529,482.5808,481.3069,481.8241,19553.0
2022-02-23 10:40:00,503.0,503.4,502.3,502.73,9122.0,481.7954,482.1785,481.1249,481.5368,9122.0
2022-02-23 10:50:00,502.74,503.39,502.0,502.02,11068.0,481.5464,482.169,480.8376,480.8567,11068.0
2022-02-23 11:00:00,502.0,502.72,501.07,501.59,9878.0,480.8376,481.5272,479.9468,480.4448,9878.0
2022-02-23 11:10:00,501.81,502.72,501.57,502.68,13876.0,480.6556,481.5272,480.4257,481.4889,13876.0
2022-02-23 11:20:00,502.68,503.71,502.57,503.33,15734.0,481.4889,482.4755,481.3835,482.1115,15734.0
2022-02-23 11:30:00,503.38,504.7,503.05,504.17,10235.0,482.1594,483.4237,481.8433,482.9161,10235.0
2022-02-23 11:40:00,504.17,506.2,504.16,505.86,16359.0,482.9161,484.8605,482.9065,484.5348,16359.0
2022-02-23 11:50:00,505.85,507.0,505.75,506.56,14396.0,484.5253,485.6268,484.4295,485.2053,14396.0
2022-02-23 12:00:00,506.69,506.69,505.78,506.61,12647.0,485.3298,485.3298,484.4582,485.2532,12647.0
2022-02-23 12:10:00,506.81,507.23,505.63,507.23,15799.0,485.4448,485.8471,484.3145,485.8471,15799.0
2022-02-23 12:20:00,506.96,507.97,506.96,507.49,11237.0,485.5885,486.5559,485.5885,486.0961,11237.0
2022-02-23 12:30:00,507.49,507.69,506.31,506.52,14044.0,486.0961,486.2877,484.9659,485.167,14044.0
2022-02-23 12:40:00,506.6,507.11,505.68,505.81,8622.0,485.2436,485.7321,484.3624,484.4869,8622.0
2022-02-23 12:50:00,505.9,505.9,504.84,505.61,11219.0,484.5732,484.5732,483.5578,484.2954,11219.0
2022-02-23 13:00:00,505.52,505.68,504.82,504.88,12824.0,484.2092,484.3624,483.5387,483.5962,12824.0
2022-02-23 13:10:00,505.08,505.17,502.52,503.19,13742.0,483.7877,483.8739,481.3356,481.9774,13742.0
2022-02-23 13:20:00,503.01,503.49,502.09,502.29,15660.0,481.805,482.2647,480.9238,481.1153,15660.0
2022-02-23 13:30:00,502.6,502.6,501.57,502.44,27400.0,481.4123,481.4123,480.4257,481.259,27400.0
2022-02-23 13:40:00,502.34,503.4,502.06,503.18,9496.0,481.1632,482.1785,480.895,481.9678,9496.0
2022-02-23 13:50:00,503.1,503.11,501.5,501.81,9929.0,481.8912,481.9008,480.3586,480.6556,9929.0
2022-02-23 14:00:00,501.56,502.4,500.73,500.83,24481.0,480.4161,481.2207,479.6211,479.7169,24481.0
2022-02-23 14:10:00,501.05,501.38,499.59,500.75,17840.0,479.9276,480.2437,478.5292,479.6403,17840.0
2022-02-23 14:20:00,500.62,500.62,498.52,498.52,16572.0,479.5157,479.5157,477.5043,477.5043,16572.0
2022-02-23 14:30:00,498.99,499.27,498.7,498.77,17666.0,477.9545,478.2226,477.6767,477.7437,17666.0
2022-02-23 14:40:00,498.51,498.54,497.19,498.19,12780.0,477.4947,477.5234,476.2303,477.1882,12780.0
2022-02-23 14:50:00,498.1,498.58,497.79,498.24,19576.0,477.102,477.5617,476.805,477.2361,19576.0
2022-02-23 15:00:00,498.24,498.41,496.82,497.07,25002.0,477.2361,477.3989,475.8759,476.1154,25002.0
2022-02-23 15:10:00,497.11,497.45,495.9,496.34,21796.0,476.1537,476.4794,474.9947,475.4162,21796.0
2022-02-23 15:20:00,496.59,498.07,495.95,497.75,19133.0,475.6556,477.0732,475.0426,476.7667,19133.0
2022-02-23 15:30:00,497.61,497.96,496.96,497.31,23651.0,476.6326,476.9679,476.01,476.3453,23651.0
2022-02-23 15:40:00,497.2,497.77,496.13,496.14,38198.0,476.2399,476.7859,475.215,475.2246,38198.0
2022-02-23 15:50:00,496.1,496.75,494.77,495.26,158366.0,475.1863,475.8089,473.9124,474.3817,158366.0
2022-02-24 09:30:00,484.43,491.09,482.98,490.39,156032.0,464.0082,470.3875,462.6194,469.717,156032.0
2022-02-24 09:40:00,490.62,492.64,489.25,492.64,40106.0,469.9373,471.8721,468.6251,471.8721,40106.0
2022-02-24 09:50:00,492.77,493.06,489.94,491.05,28629.0,471.9967,472.2744,469.286,470.3492,28629.0
2022-02-24 10:00:00,491.23,491.23,486.21,488.12,48483.0,470.5216,470.5216,465.7132,467.5427,48483.0
2022-02-24 10:10:00,487.99,489.06,486.81,487.48,38975.0,467.4182,468.4431,466.2879,466.9297,38975.0
2022-02-24 10:20:00,487.38,488.54,486.25,486.54,46010.0,466.8339,467.945,465.7515,466.0293,46010.0
2022-02-24 10:30:00,486.58,489.09,485.5,487.74,28694.0,466.0676,468.4718,465.0331,467.1787,28694.0
2022-02-24 10:40:00,487.49,488.82,486.89,488.82,27677.0,466.9392,468.2132,466.3645,468.2132,27677.0
2022-02-24 10:50:00,488.38,489.12,487.05,487.97,26352.0,467.7917,468.5005,466.5178,467.399,26352.0
2022-02-24 11:00:00,488.06,488.22,486.99,487.78,27157.0,467.4852,467.6385,466.4603,467.217,27157.0
2022-02-24 11:10:00,487.78,490.11,487.18,490.05,19255.0,467.217,469.4488,466.6423,469.3913,19255.0
2022-02-24 11:20:00,490.24,490.36,488.34,488.34,24715.0,469.5733,469.6883,467.7534,467.7534,24715.0
2022-02-24 11:30:00,488.47,489.5,488.3,489.2,13569.0,467.8779,468.8645,467.7151,468.5772,13569.0
2022-02-24 11:40:00,489.0,489.26,486.97,487.98,25878.0,468.3856,468.6346,466.4412,467.4086,25878.0
2022-02-24 11:50:00,488.0,491.2,488.0,490.76,12711.0,467.4278,470.4929,467.4278,470.0714,12711.0
2022-02-24 12:00:00,491.08,491.59,489.97,490.03,18128.0,470.3779,470.8664,469.3147,469.3722,18128.0
2022-02-24 12:10:00,490.21,490.46,488.2,489.78,21044.0,469.5446,469.784,467.6193,469.1327,21044.0
2022-02-24 12:20:00,490.0,490.04,488.05,489.02,17237.0,469.3434,469.3818,467.4756,468.4048,17237.0
2022-02-24 12:30:00,489.13,490.45,488.18,489.9,14431.0,468.5101,469.7745,467.6002,469.2477,14431.0
2022-02-24 12:40:00,490.08,491.32,489.73,489.8,17752.0,469.4201,470.6078,469.0848,469.1519,17752.0
2022-02-24 12:50:00,490.05,491.18,489.25,489.25,9967.0,469.3913,470.4737,468.6251,468.6251,9967.0
2022-02-24 13:00:00,488.57,490.51,488.56,490.27,26983.0,467.9737,469.8319,467.9641,469.6021,26983.0
2022-02-24 13:10:00,490.1,491.18,489.63,491.08,9596.0,469.4392,470.4737,468.989,470.3779,9596.0
2022-02-24 13:20:00,491.05,491.51,489.24,489.6,13519.0,470.3492,470.7898,468.6155,468.9603,13519.0
2022-02-24 13:30:00,489.44,492.03,489.29,491.64,30624.0,468.807,471.2879,468.6634,470.9143,30624.0
2022-02-24 13:40:00,491.78,494.58,490.32,494.58,10395.0,471.0484,473.7304,469.6499,473.7304,10395.0
2022-02-24 13:50:00,494.47,495.34,492.96,493.27,15944.0,473.625,474.4583,472.1787,472.4756,15944.0
2022-02-24 14:00:00,493.31,494.32,492.1,493.08,16606.0,472.5139,473.4813,471.3549,472.2936,16606.0
2022-02-24 14:10:00,493.18,496.16,493.17,496.12,14151.0,472.3894,475.2438,472.3798,475.2054,14151.0
2022-02-24 14:20:00,496.29,497.63,495.75,497.41,24220.0,475.3683,476.6518,474.851,476.4411,24220.0
2022-02-24 14:30:00,497.37,500.3,497.36,500.1,30089.0,476.4027,479.2092,476.3932,479.0177,30089.0
2022-02-24 14:40:00,500.21,500.99,498.88,500.99,27554.0,479.123,479.8701,477.8491,479.8701,27554.0
2022-02-24 14:50:00,500.54,500.96,499.88,500.55,16094.0,479.4391,479.8414,478.8069,479.4487,16094.0
2022-02-24 15:00:00,500.77,502.27,499.99,501.38,15442.0,479.6594,481.0962,478.9123,480.2437,15442.0
2022-02-24 15:10:00,501.66,502.25,501.2,501.64,16809.0,480.5119,481.077,480.0713,480.4927,16809.0
2022-02-24 15:20:00,501.75,502.12,500.52,500.52,26391.0,480.5981,480.9525,479.42,479.42,26391.0
2022-02-24 15:30:00,500.77,504.5,500.73,504.31,24773.0,479.6594,483.2322,479.6211,483.0502,24773.0
2022-02-24 15:40:00,504.35,504.58,503.05,503.34,52823.0,483.0885,483.3088,481.8433,482.1211,52823.0
2022-02-24 15:50:00,503.43,506.55,503.17,505.59,142242.0,482.2073,485.1958,481.9582,484.2762,142242.0
2022-02-25 09:30:00,508.85,510.97,506.6,510.77,66933.0,487.3988,489.4294,485.2436,489.2379,66933.0
2022-02-25 09:40:00,510.69,512.83,508.0,508.95,28494.0,489.1612,491.211,486.5846,487.4946,28494.0
2022-02-25 09:50:00,509.69,509.71,506.07,506.53,21899.0,488.2034,488.2225,484.736,485.1766,21899.0
2022-02-25 10:00:00,506.71,508.75,506.01,508.0,23673.0,485.349,487.303,484.6785,486.5846,23673.0
2022-02-25 10:10:00,507.77,508.6,505.93,506.75,16762.0,486.3643,487.1593,484.6019,485.3873,16762.0
2022-02-25 10:20:00,506.52,508.79,505.24,508.4,16048.0,485.167,487.3413,483.941,486.9678,16048.0
2022-02-25 10:30:00,508.3,509.39,507.84,508.36,23891.0,486.872,487.916,486.4314,486.9294,23891.0
2022-02-25 10:40:00,508.56,510.72,508.56,510.61,17800.0,487.121,489.19,487.121,489.0846,17800.0
2022-02-25 10:50:00,510.59,513.05,510.26,511.9,35903.0,489.0654,491.4217,488.7494,490.3202,35903.0
2022-02-25 11:00:00,512.24,514.1,511.23,513.99,23091.0,490.6459,492.4275,489.6785,492.3221,23091.0
2022-02-25 11:10:00,513.93,515.85,513.72,515.72,33977.0,492.2646,494.1037,492.0635,493.9792,33977.0
2022-02-25 11:20:00,515.69,516.7,515.28,515.95,25981.0,493.9504,494.9179,493.5577,494.1995,25981.0
2022-02-25 11:30:00,515.96,516.67,514.96,515.72,16564.0,494.2091,494.8891,493.2512,493.9792,16564.0
2022-02-25 11:40:00,515.99,516.28,515.21,515.76,13962.0,494.2378,494.5156,493.4907,494.0175,13962.0
2022-02-25 11:50:00,515.75,516.59,514.9,516.59,18245.0,494.0079,494.8125,493.1937,494.8125,18245.0
2022-02-25 12:00:00,516.37,517.51,516.26,516.45,23889.0,494.6018,495.6937,494.4964,494.6784,23889.0
2022-02-25 12:10:00,516.45,517.32,516.36,517.01,13232.0,494.6784,495.5117,494.5922,495.2148,13232.0
2022-02-25 12:20:00,517.01,517.99,516.31,517.62,15141.0,495.2148,496.1535,494.5443,495.7991,15141.0
2022-02-25 12:30:00,517.65,518.05,517.07,517.36,16860.0,495.8278,496.211,495.2723,495.55,16860.0
2022-02-25 12:40:00,517.41,517.51,515.89,515.99,17103.0,495.5979,495.6937,494.142,494.2378,17103.0
2022-02-25 12:50:00,516.02,516.03,513.91,514.29,27809.0,494.2665,494.2761,492.2455,492.6095,27809.0
2022-02-25 13:00:00,514.28,515.31,514.04,514.94,12240.0,492.5999,493.5865,492.37,493.2321,12240.0
2022-02-25 13:10:00,514.85,515.0,513.49,514.62,16993.0,493.1459,493.2895,491.8432,492.9256,16993.0
2022-02-25 13:20:00,515.13,515.6,514.5,515.6,7281.0,493.4141,493.8642,492.8106,493.8642,7281.0
2022-02-25 13:30:00,515.54,517.04,515.48,516.73,31285.0,493.8068,495.2435,493.7493,494.9466,31285.0
2022-02-25 13:40:00,516.72,517.48,516.66,516.98,11399.0,494.937,495.665,494.8796,495.1861,11399.0
2022-02-25 13:50:00,517.15,517.47,515.51,516.09,10941.0,495.3489,495.6554,493.778,494.3336,10941.0
2022-02-25 14:00:00,516.08,516.73,515.45,515.97,7301.0,494.324,494.9466,493.7206,494.2186,7301.0
2022-02-25 14:10:00,515.79,515.89,514.65,515.31,20772.0,494.0462,494.142,492.9543,493.5865,20772.0
2022-02-25 14:20:00,515.38,516.3,515.31,515.91,22125.0,493.6535,494.5347,493.5865,494.1612,22125.0
2022-02-25 14:30:00,515.96,516.43,514.27,514.71,16472.0,494.2091,494.6592,492.5903,493.0118,16472.0
2022-02-25 14:40:00,514.75,515.1,514.31,514.47,17080.0,493.0501,493.3853,492.6286,492.7819,17080.0
2022-02-25 14:50:00,514.23,514.98,513.45,514.64,12624.0,492.552,493.2704,491.8049,492.9447,12624.0
2022-02-25 15:00:00,514.66,514.68,514.01,514.39,16326.0,492.9639,492.983,492.3413,492.7052,16326.0
2022-02-25 15:10:00,514.53,515.2,513.9,515.05,20255.0,492.8393,493.4811,492.2359,493.3374,20255.0
2022-02-25 15:20:00,515.14,516.02,515.14,515.29,29849.0,493.4236,494.2665,493.4236,493.5673,29849.0
2022-02-25 15:30:00,515.29,515.82,514.05,514.91,31260.0,493.5673,494.075,492.3796,493.2033,31260.0
2022-02-25 15:40:00,515.18,517.2,515.07,517.17,38619.0,493.4619,495.3968,493.3566,495.3681,38619.0
2022-02-25 15:50:00,517.21,518.25,516.55,517.61,75366.0,495.4064,496.4025,494.7742,495.7895,75366.0
2022-02-28 09:30:00,513.53,517.49,512.41,517.14,70498.0,491.8815,495.6746,490.8087,495.3393,70498.0
2022-02-28 09:40:00,517.0,517.95,516.41,517.15,42031.0,495.2052,496.1152,494.6401,495.3489,42031.0
2022-02-28 09:50:00,517.12,518.5,516.88,517.97,33130.0,495.3202,496.642,495.0903,496.1343,33130.0
2022-02-28 10:00:00,518.12,518.27,514.35,514.49,32514.0,496.278,496.4217,492.6669,492.801,32514.0
2022-02-28 10:10:00,514.48,514.61,511.3,511.67,32412.0,492.7915,492.916,489.7455,490.0999,32412.0
2022-02-28 10:20:00,511.62,512.61,511.43,511.92,16244.0,490.052,491.0003,489.87,490.3394,16244.0
2022-02-28 10:30:00,511.95,514.38,511.85,514.08,23646.0,490.3681,492.6957,490.2723,492.4083,23646.0
2022-02-28 10:40:00,514.26,515.03,513.87,514.46,21188.0,492.5807,493.3183,492.2072,492.7723,21188.0
2022-02-28 10:50:00,514.46,514.46,513.35,514.31,11972.0,492.7723,492.7723,491.7091,492.6286,11972.0
2022-02-28 11:00:00,514.5,515.79,514.46,515.53,16099.0,492.8106,494.0462,492.7723,493.7972,16099.0
2022-02-28 11:10:00,515.44,516.66,515.09,516.2,11260.0,493.711,494.8796,493.3757,494.4389,11260.0
2022-02-28 11:20:00,516.43,518.31,516.33,518.04,22656.0,494.6592,496.46,494.5635,496.2014,22656.0
2022-02-28 11:30:00,517.89,519.46,517.84,517.96,21213.0,496.0577,497.5615,496.0098,496.1247,21213.0
2022-02-28 11:40:00,517.67,518.47,516.5,517.0,15795.0,495.847,496.6132,494.7263,495.2052,15795.0
2022-02-28 11:50:00,517.24,517.7,516.0,517.59,21486.0,495.4351,495.8757,494.2474,495.7703,21486.0
2022-02-28 12:00:00,517.53,518.7,515.76,516.09,11675.0,495.7129,496.8336,494.0175,494.3336,11675.0
2022-02-28 12:10:00,516.05,516.63,515.36,516.63,9666.0,494.2953,494.8508,493.6344,494.8508,9666.0
2022-02-28 12:20:00,516.55,516.94,515.54,516.69,16229.0,494.7742,495.1477,493.8068,494.9083,16229.0
2022-02-28 12:30:00,516.71,516.74,515.49,515.5,10196.0,494.9274,494.9562,493.7589,493.7685,10196.0
2022-02-28 12:40:00,515.45,516.05,514.91,515.62,16583.0,493.7206,494.2953,493.2033,493.8834,16583.0
2022-02-28 12:50:00,515.59,515.75,514.69,515.0,7916.0,493.8547,494.0079,492.9926,493.2895,7916.0
2022-02-28 13:00:00,515.13,517.3,515.12,517.08,10226.0,493.4141,495.4926,493.4045,495.2818,10226.0
2022-02-28 13:10:00,516.8,517.25,515.0,515.27,10179.0,495.0137,495.4447,493.2895,493.5481,10179.0
2022-02-28 13:20:00,514.85,514.91,513.86,514.34,12563.0,493.1459,493.2033,492.1976,492.6574,12563.0
2022-02-28 13:30:00,514.37,514.37,512.91,514.06,8808.0,492.6861,492.6861,491.2876,492.3892,8808.0
2022-02-28 13:40:00,514.06,515.2,513.78,515.2,8882.0,492.3892,493.4811,492.121,493.4811,8882.0
2022-02-28 13:50:00,515.31,516.4,514.9,515.16,10376.0,493.5865,494.6305,493.1937,493.4428,10376.0
2022-02-28 14:00:00,515.08,515.08,511.83,511.88,14260.0,493.3662,493.3662,490.2532,490.3011,14260.0
2022-02-28 14:10:00,511.99,512.93,511.35,512.65,15615.0,490.4064,491.3068,489.7934,491.0386,15615.0
2022-02-28 14:20:00,512.64,513.02,511.81,512.06,7302.0,491.029,491.393,490.234,490.4735,7302.0
2022-02-28 14:30:00,512.23,513.34,511.81,512.63,7042.0,490.6363,491.6995,490.234,491.0194,7042.0
2022-02-28 14:40:00,512.42,514.5,512.38,513.36,10238.0,490.8183,492.8106,490.78,491.7187,10238.0
2022-02-28 14:50:00,513.59,514.6,513.14,514.24,7011.0,491.939,492.9064,491.5079,492.5616,7011.0
2022-02-28 15:00:00,514.11,514.48,512.62,513.99,9124.0,492.4371,492.7915,491.0099,492.3221,9124.0
2022-02-28 15:10:00,514.02,514.3,512.66,513.93,9918.0,492.3508,492.619,491.0482,492.2646,9918.0
2022-02-28 15:20:00,513.95,515.87,513.94,515.24,13335.0,492.2838,494.1229,492.2742,493.5194,13335.0
2022-02-28 15:30:00,515.14,515.19,513.13,513.42,19299.0,493.4236,493.4715,491.4984,491.7761,19299.0
2022-02-28 15:40:00,513.66,517.79,513.66,517.31,45509.0,492.006,495.9619,492.006,495.5022,45509.0
2022-02-28 15:50:00,517.37,519.63,516.94,519.47,161770.0,495.5596,497.7243,495.1477,497.5711,161770.0
2022-03-01 09:30:00,519.46,525.63,519.46,525.63,82976.0,497.5615,503.4714,497.5615,503.4714,82976.0
2022-03-01 09:40:00,525.45,528.78,525.05,528.78,40636.0,503.299,506.4886,502.9159,506.4886,40636.0
2022-03-01 09:50:00,528.93,528.99,526.37,526.46,27353.0,506.6323,506.6898,504.1802,504.2664,27353.0
2022-03-01 10:00:00,526.66,528.13,525.41,525.74,22914.0,504.458,505.866,503.2607,503.5768,22914.0
2022-03-01 10:10:00,525.28,528.39,524.74,528.01,28881.0,503.1362,506.1151,502.6189,505.7511,28881.0
2022-03-01 10:20:00,528.0,528.87,525.73,526.55,27641.0,505.7415,506.5748,503.5672,504.3526,27641.0
2022-03-01 10:30:00,526.64,527.0,525.56,525.56,26945.0,504.4388,504.7837,503.4044,503.4044,26945.0
2022-03-01 10:40:00,525.62,526.43,524.64,525.32,23193.0,503.4618,504.2377,502.5231,503.1745,23193.0
2022-03-01 10:50:00,525.45,526.83,525.33,525.33,11978.0,503.299,504.6208,503.1841,503.1841,11978.0
2022-03-01 11:00:00,525.76,527.63,525.74,527.21,9432.0,503.5959,505.3871,503.5768,504.9848,9432.0
2022-03-01 11:10:00,527.12,528.63,526.97,527.05,16467.0,504.8986,506.3449,504.7549,504.8315,16467.0
2022-03-01 11:20:00,527.03,529.36,527.03,528.28,31344.0,504.8124,507.0442,504.8124,506.0097,31344.0
2022-03-01 11:30:00,528.51,528.51,525.38,525.99,16953.0,506.23,506.23,503.2319,503.8162,16953.0
2022-03-01 11:40:00,526.02,526.52,524.21,524.48,11037.0,503.845,504.3239,502.1113,502.3699,11037.0
2022-03-01 11:50:00,524.75,524.79,523.51,524.64,13766.0,502.6285,502.6668,501.4408,502.5231,13766.0
2022-03-01 12:00:00,524.58,525.1,523.41,523.42,17130.0,502.4657,502.9638,501.345,501.3546,17130.0
2022-03-01 12:10:00,523.23,524.6,522.59,524.41,15098.0,501.1726,502.4848,500.5596,502.3028,15098.0
2022-03-01 12:20:00,524.15,524.55,523.55,524.06,14310.0,502.0538,502.4369,501.4791,501.9676,14310.0
2022-03-01 12:30:00,523.72,525.0,523.72,524.75,16426.0,501.6419,502.868,501.6419,502.6285,16426.0
2022-03-01 12:40:00,524.93,526.35,524.76,526.24,16003.0,502.8009,504.1611,502.6381,504.0557,16003.0
2022-03-01 12:50:00,526.31,526.61,525.41,525.79,9621.0,504.1227,504.4101,503.2607,503.6247,9621.0
2022-03-01 13:00:00,525.81,526.54,525.26,526.01,16927.0,503.6438,504.343,503.117,503.8354,16927.0
2022-03-01 13:10:00,525.98,525.98,524.72,524.72,17146.0,503.8067,503.8067,502.5998,502.5998,17146.0
2022-03-01 13:20:00,524.68,525.13,523.22,523.51,15411.0,502.5615,502.9925,501.163,501.4408,15411.0
2022-03-01 13:30:00,523.51,524.76,523.11,524.76,15524.0,501.4408,502.6381,501.0576,502.6381,15524.0
2022-03-01 13:40:00,524.58,524.97,523.46,523.64,9724.0,502.4657,502.8392,501.3929,501.5653,9724.0
2022-03-01 13:50:00,523.69,524.42,523.44,523.64,10915.0,501.6132,502.3124,501.3737,501.5653,10915.0
2022-03-01 14:00:00,523.4,523.4,522.1,522.5,6594.0,501.3354,501.3354,500.0902,500.4734,6594.0
2022-03-01 14:10:00,522.49,523.0,521.68,522.72,9714.0,500.4638,500.9523,499.6879,500.6841,9714.0
2022-03-01 14:20:00,523.22,524.43,522.92,524.43,11724.0,501.163,502.322,500.8757,502.322,11724.0
2022-03-01 14:30:00,524.34,525.5,523.68,525.34,15030.0,502.2358,503.3469,501.6036,503.1936,15030.0
2022-03-01 14:40:00,525.21,525.64,524.08,524.54,12908.0,503.0691,503.481,501.9868,502.4274,12908.0
2022-03-01 14:50:00,524.12,524.12,522.14,522.8,10474.0,502.0251,502.0251,500.1285,500.7607,10474.0
2022-03-01 15:00:00,522.69,525.72,522.54,525.38,12784.0,500.6553,503.5576,500.5117,503.2319,12784.0
2022-03-01 15:10:00,525.56,525.56,523.42,523.42,15088.0,503.4044,503.4044,501.3546,501.3546,15088.0
2022-03-01 15:20:00,523.6,523.61,522.45,522.45,14574.0,501.527,501.5366,500.4255,500.4255,14574.0
2022-03-01 15:30:00,522.29,523.31,521.53,523.13,23927.0,500.2722,501.2492,499.5443,501.0768,23927.0
2022-03-01 15:40:00,522.92,523.45,520.05,520.05,31521.0,500.8757,501.3833,498.1266,498.1266,31521.0
2022-03-01 15:50:00,520.0,523.53,519.19,523.08,115028.0,498.0788,501.4599,497.3029,501.0289,115028.0
2022-03-02 09:30:00,524.0,525.0,519.77,521.74,65204.0,501.9101,502.868,497.8584,499.7454,65204.0
2022-03-02 09:40:00,522.0,525.28,522.0,524.31,35065.0,499.9944,503.1362,499.9944,502.2071,35065.0
2022-03-02 09:50:00,524.6,525.01,521.81,524.87,39800.0,502.4848,502.8775,499.8124,502.7434,39800.0
2022-03-02 10:00:00,525.25,525.72,522.56,522.75,25861.0,503.1074,503.5576,500.5308,500.7128,25861.0
2022-03-02 10:10:00,522.86,523.95,522.41,523.39,19426.0,500.8182,501.8622,500.3872,501.3258,19426.0
2022-03-02 10:20:00,523.59,528.32,523.59,527.86,19026.0,501.5174,506.048,501.5174,505.6074,19026.0
2022-03-02 10:30:00,527.77,528.72,526.12,527.72,23229.0,505.5212,506.4311,503.9408,505.4733,23229.0
2022-03-02 10:40:00,527.85,528.34,526.24,527.83,14550.0,505.5978,506.0672,504.0557,505.5787,14550.0
2022-03-02 10:50:00,528.29,528.3,525.99,527.38,11646.0,506.0193,506.0289,503.8162,505.1476,11646.0
2022-03-02 11:00:00,527.48,531.2,526.65,530.84,27841.0,505.2434,508.8066,504.4484,508.4618,27841.0
2022-03-02 11:10:00,530.5,532.16,530.34,530.67,22533.0,508.1361,509.7261,507.9829,508.2989,22533.0
2022-03-02 11:20:00,530.59,531.08,529.83,530.33,22860.0,508.2223,508.6917,507.4944,507.9733,22860.0
2022-03-02 11:30:00,530.27,531.85,530.26,531.21,22613.0,507.9158,509.4292,507.9062,508.8162,22613.0
2022-03-02 11:40:00,531.01,531.46,529.59,530.02,11592.0,508.6246,509.0556,507.2645,507.6763,11592.0
2022-03-02 11:50:00,530.02,531.19,530.01,531.19,6978.0,507.6763,508.797,507.6668,508.797,6978.0
2022-03-02 12:00:00,531.33,532.38,531.15,532.37,14395.0,508.9311,509.9369,508.7587,509.9273,14395.0
2022-03-02 12:10:00,532.21,533.09,531.83,531.84,24619.0,509.774,510.6169,509.41,509.4196,24619.0
2022-03-02 12:20:00,531.71,531.93,529.72,530.8,16886.0,509.2951,509.5058,507.389,508.4235,16886.0
2022-03-02 12:30:00,531.08,531.21,530.53,530.92,26444.0,508.6917,508.8162,508.1648,508.5384,26444.0
2022-03-02 12:40:00,530.65,530.66,529.84,530.02,66731.0,508.2798,508.2894,507.5039,507.6763,66731.0
2022-03-02 12:50:00,529.81,529.81,528.6,529.0,16126.0,507.4752,507.4752,506.3162,506.6993,16126.0
2022-03-02 13:00:00,529.01,529.63,528.47,528.47,51632.0,506.7089,507.3028,506.1917,506.1917,51632.0
2022-03-02 13:10:00,528.42,529.46,528.37,528.7,12983.0,506.1438,507.14,506.0959,506.412,12983.0
2022-03-02 13:20:00,528.72,529.0,528.31,528.31,16473.0,506.4311,506.6993,506.0384,506.0384,16473.0
2022-03-02 13:30:00,528.5,529.57,528.3,528.49,97442.0,506.2204,507.2453,506.0289,506.2108,97442.0
2022-03-02 13:40:00,528.45,529.22,527.16,527.22,66098.0,506.1725,506.9101,504.9369,504.9944,66098.0
2022-03-02 13:50:00,527.43,528.0,526.81,527.26,10426.0,505.1955,505.7415,504.6017,505.0327,10426.0
2022-03-02 14:00:00,527.4,528.7,527.35,528.56,8440.0,505.1668,506.412,505.1189,506.2779,8440.0
2022-03-02 14:10:00,528.55,528.93,527.8,528.28,26692.0,506.2683,506.6323,505.5499,506.0097,26692.0
2022-03-02 14:20:00,528.39,528.42,526.43,527.25,14432.0,506.1151,506.1438,504.2377,505.0231,14432.0
2022-03-02 14:30:00,527.45,527.97,526.97,527.66,17539.0,505.2147,505.7128,504.7549,505.4158,17539.0
2022-03-02 14:40:00,527.92,528.17,527.3,527.8,14340.0,505.6649,505.9043,505.071,505.5499,14340.0
2022-03-02 14:50:00,527.94,528.27,526.88,527.2,12748.0,505.684,506.0001,504.6687,504.9752,12748.0
2022-03-02 15:00:00,527.4,528.34,527.22,527.43,15133.0,505.1668,506.0672,504.9944,505.1955,15133.0
2022-03-02 15:10:00,527.38,527.8,526.77,527.8,15304.0,505.1476,505.5499,504.5634,505.5499,15304.0
2022-03-02 15:20:00,527.77,528.34,527.27,528.13,20018.0,505.5212,506.0672,505.0423,505.866,20018.0
2022-03-02 15:30:00,528.23,529.62,528.2,528.95,25917.0,505.9618,507.2932,505.9331,506.6515,25917.0
2022-03-02 15:40:00,528.95,529.61,528.25,529.61,27976.0,506.6515,507.2836,505.981,507.2836,27976.0
2022-03-02 15:50:00,529.66,529.66,527.57,527.74,119171.0,507.3315,507.3315,505.3296,505.4925,119171.0
2022-03-03 09:30:00,534.47,535.87,529.54,535.55,148569.0,511.9387,513.2797,507.2166,512.9732,148569.0
2022-03-03 09:40:00,535.85,538.79,535.09,536.25,98322.0,513.2606,516.0766,512.5326,513.6437,98322.0
2022-03-03 09:50:00,536.56,538.96,535.87,536.2,107629.0,513.9406,516.2395,513.2797,513.5958,107629.0
2022-03-03 10:00:00,535.84,538.5,535.73,537.34,106118.0,513.251,515.7989,513.1456,514.6878,106118.0
2022-03-03 10:10:00,537.4,538.48,535.56,536.53,60986.0,514.7452,515.7797,512.9828,513.9119,60986.0
2022-03-03 10:20:00,536.31,536.31,534.31,534.44,35648.0,513.7012,513.7012,511.7855,511.91,35648.0
2022-03-03 10:30:00,534.31,534.88,532.17,532.17,32191.0,511.7855,512.3315,509.7357,509.7357,32191.0
2022-03-03 10:40:00,532.44,534.14,532.16,532.32,37547.0,509.9943,511.6227,509.7261,509.8794,37547.0
2022-03-03 10:50:00,532.3,532.54,530.72,531.62,57224.0,509.8602,510.0901,508.3468,509.2089,57224.0
2022-03-03 11:00:00,531.62,532.56,531.27,532.38,42711.0,509.2089,510.1093,508.8736,509.9369,42711.0
2022-03-03 11:10:00,532.26,532.65,530.18,531.73,22511.0,509.8219,510.1955,507.8296,509.3143,22511.0
2022-03-03 11:20:00,531.78,533.13,531.77,532.5,37975.0,509.3621,510.6552,509.3526,510.0518,37975.0
2022-03-03 11:30:00,532.51,532.7,531.17,531.83,21842.0,510.0614,510.2434,508.7779,509.41,21842.0
2022-03-03 11:40:00,531.71,532.21,531.32,531.58,31628.0,509.2951,509.774,508.9215,509.1706,31628.0
2022-03-03 11:50:00,531.58,531.72,530.09,530.98,32662.0,509.1706,509.3047,507.7434,508.5959,32662.0
2022-03-03 12:00:00,530.96,532.31,530.88,531.3,21229.0,508.5767,509.8698,508.5001,508.9024,21229.0
2022-03-03 12:10:00,531.36,532.71,531.27,532.15,20733.0,508.9599,510.2529,508.8736,509.7166,20733.0
2022-03-03 12:20:00,532.12,532.24,530.19,530.37,16215.0,509.6878,509.8028,507.8392,508.0116,16215.0
2022-03-03 12:30:00,530.37,533.94,530.01,531.81,42458.0,508.0116,511.4311,507.6668,509.3909,42458.0
2022-03-03 12:40:00,531.73,531.88,530.78,531.4,13857.0,509.3143,509.4579,508.4043,508.9982,13857.0
2022-03-03 12:50:00,531.46,532.54,531.07,532.13,55985.0,509.0556,510.0901,508.6821,509.6974,55985.0
2022-03-03 13:00:00,532.13,533.59,531.88,532.69,19040.0,509.6974,511.0958,509.4579,510.2338,19040.0
2022-03-03 13:10:00,532.6,534.75,532.47,534.01,44759.0,510.1476,512.2069,510.0231,511.4981,44759.0
2022-03-03 13:20:00,534.06,534.25,533.0,533.73,19069.0,511.546,511.728,510.5307,511.2299,19069.0
2022-03-03 13:30:00,533.72,533.72,532.23,533.0,22707.0,511.2204,511.2204,509.7932,510.5307,22707.0
2022-03-03 13:40:00,533.03,533.64,532.86,533.37,27517.0,510.5595,511.1437,510.3966,510.8851,27517.0
2022-03-03 13:50:00,533.41,535.54,533.41,534.81,46845.0,510.9234,512.9636,510.9234,512.2644,46845.0
2022-03-03 14:00:00,534.71,535.61,534.57,535.23,29124.0,512.1686,513.0307,512.0345,512.6667,29124.0
2022-03-03 14:10:00,535.05,536.43,534.33,535.44,21839.0,512.4943,513.8161,511.8047,512.8679,21839.0
2022-03-03 14:20:00,535.28,535.77,534.75,535.59,18442.0,512.7146,513.1839,512.2069,513.0115,18442.0
2022-03-03 14:30:00,535.69,535.98,535.11,535.19,25024.0,513.1073,513.3851,512.5518,512.6284,25024.0
2022-03-03 14:40:00,535.17,535.63,533.61,534.0,17985.0,512.6092,513.0498,511.115,511.4886,17985.0
2022-03-03 14:50:00,534.11,534.11,532.23,533.03,31605.0,511.5939,511.5939,509.7932,510.5595,31605.0
2022-03-03 15:00:00,532.98,532.98,531.16,531.5,26224.0,510.5116,510.5116,508.7683,509.094,26224.0
2022-03-03 15:10:00,531.57,533.6,531.39,533.52,44162.0,509.161,511.1054,508.9886,511.0288,44162.0
2022-03-03 15:20:00,533.4,533.97,532.3,533.15,42732.0,510.9139,511.4598,509.8602,510.6744,42732.0
2022-03-03 15:30:00,533.03,533.03,530.79,531.82,48904.0,510.5595,510.5595,508.4139,509.4005,48904.0
2022-03-03 15:40:00,531.8,532.24,530.51,532.21,54180.0,509.3813,509.8028,508.1457,509.774,54180.0
2022-03-03 15:50:00,532.03,533.34,531.44,533.34,137825.0,509.6016,510.8564,509.0365,510.8564,137825.0
2022-03-04 09:30:00,519.5,524.67,515.45,516.56,274060.0,497.5998,502.5519,493.7206,494.7838,274060.0
2022-03-04 09:40:00,516.63,518.45,512.82,513.44,127400.0,494.8508,496.5941,491.2014,491.7953,127400.0
2022-03-04 09:50:00,513.65,516.82,513.43,516.05,59983.0,491.9964,495.0328,491.7857,494.2953,59983.0
2022-03-04 10:00:00,516.04,517.76,515.35,515.46,58785.0,494.2857,495.9332,493.6248,493.7301,58785.0
2022-03-04 10:10:00,515.38,516.18,513.15,513.51,98342.0,493.6535,494.4198,491.5175,491.8623,98342.0
2022-03-04 10:20:00,513.73,515.27,513.15,514.92,45979.0,492.0731,493.5481,491.5175,493.2129,45979.0
2022-03-04 10:30:00,514.68,515.91,513.59,514.28,36364.0,492.983,494.1612,491.939,492.5999,36364.0
2022-03-04 10:40:00,514.17,514.83,513.12,513.5,76790.0,492.4945,493.1267,491.4888,491.8528,76790.0
2022-03-04 10:50:00,513.28,514.33,511.79,512.08,71847.0,491.642,492.6478,490.2149,490.4926,71847.0
2022-03-04 11:00:00,512.08,515.89,511.78,515.67,51009.0,490.4926,494.142,490.2053,493.9313,51009.0
2022-03-04 11:10:00,515.77,518.02,515.15,517.55,56928.0,494.0271,496.1822,493.4332,495.732,56928.0
2022-03-04 11:20:00,517.5,519.75,517.32,519.58,72916.0,495.6841,497.8393,495.5117,497.6765,72916.0
2022-03-04 11:30:00,519.56,520.26,518.28,520.0,53826.0,497.6573,498.3278,496.4313,498.0788,53826.0
2022-03-04 11:40:00,520.11,521.61,519.49,521.41,43999.0,498.1841,499.6209,497.5902,499.4293,43999.0
2022-03-04 11:50:00,521.56,522.63,520.95,521.9,33793.0,499.573,500.5979,498.9887,499.8987,33793.0
2022-03-04 12:00:00,522.08,524.14,520.97,523.81,46951.0,500.0711,502.0442,499.0079,501.7281,46951.0
2022-03-04 12:10:00,523.92,525.36,523.61,524.36,38384.0,501.8335,503.2128,501.5366,502.2549,38384.0
2022-03-04 12:20:00,524.36,525.43,523.36,525.31,33293.0,502.2549,503.2798,501.2971,503.1649,33293.0
2022-03-04 12:30:00,525.1,526.77,524.94,526.11,38271.0,502.9638,504.5634,502.8105,503.9312,38271.0
2022-03-04 12:40:00,526.12,526.28,525.43,526.0,28242.0,503.9408,504.094,503.2798,503.8258,28242.0
2022-03-04 12:50:00,525.88,527.15,524.8,526.76,51692.0,503.7109,504.9273,502.6764,504.5538,51692.0
2022-03-04 13:00:00,526.79,529.24,526.79,529.04,52474.0,504.5825,506.9292,504.5825,506.7377,52474.0
2022-03-04 13:10:00,528.93,529.92,527.25,527.58,75929.0,506.6323,507.5806,505.0231,505.3392,75929.0
2022-03-04 13:20:00,527.71,528.75,526.2,528.16,79760.0,505.4637,506.4599,504.0174,505.8948,79760.0
2022-03-04 13:30:00,528.26,528.35,526.57,527.43,42624.0,505.9905,506.0767,504.3718,505.1955,42624.0
2022-03-04 13:40:00,527.43,527.5,524.9,525.27,45561.0,505.1955,505.2626,502.7722,503.1266,45561.0
2022-03-04 13:50:00,525.14,525.44,523.4,523.62,49447.0,503.0021,503.2894,501.3354,501.5461,49447.0
2022-03-04 14:00:00,524.08,525.04,523.15,524.57,33945.0,501.9868,502.9063,501.096,502.4561,33945.0
2022-03-04 14:10:00,524.84,525.53,523.94,525.53,30711.0,502.7147,503.3756,501.8527,503.3756,30711.0
2022-03-04 14:20:00,525.69,528.18,525.52,527.6,48925.0,503.5289,505.9139,503.366,505.3584,48925.0
2022-03-04 14:30:00,527.63,527.64,525.98,527.17,30498.0,505.3871,505.3967,503.8067,504.9465,30498.0
2022-03-04 14:40:00,527.3,527.54,525.04,525.55,39789.0,505.071,505.3009,502.9063,503.3948,39789.0
2022-03-04 14:50:00,525.56,526.68,524.83,524.83,21439.0,503.4044,504.4771,502.7051,502.7051,21439.0
2022-03-04 15:00:00,525.26,526.22,524.75,525.56,17274.0,503.117,504.0365,502.6285,503.4044,17274.0
2022-03-04 15:10:00,525.65,526.11,525.31,525.56,37277.0,503.4906,503.9312,503.1649,503.4044,37277.0
2022-03-04 15:20:00,525.35,526.08,524.65,525.25,39689.0,503.2032,503.9024,502.5327,503.1074,39689.0
2022-03-04 15:30:00,525.17,525.79,523.76,524.22,31115.0,503.0308,503.6247,501.6802,502.1209,31115.0
2022-03-04 15:40:00,524.25,525.07,523.39,523.62,45241.0,502.1496,502.935,501.3258,501.5461,45241.0
2022-03-04 15:50:00,523.51,525.77,523.0,525.5,172273.0,501.4408,503.6055,500.9523,503.3469,172273.0
2022-03-07 09:30:00,523.45,529.48,523.42,529.48,132082.0,501.3833,507.1591,501.3546,507.1591,132082.0
2022-03-07 09:40:00,529.28,533.11,529.28,531.77,64996.0,506.9675,510.6361,506.9675,509.3526,64996.0
2022-03-07 09:50:00,531.93,535.9,531.0,534.11,67255.0,509.5058,513.3085,508.615,511.5939,67255.0
2022-03-07 10:00:00,533.88,535.79,532.67,535.21,45445.0,511.3736,513.2031,510.2146,512.6476,45445.0
2022-03-07 10:10:00,535.1,537.37,534.21,535.9,57323.0,512.5422,514.7165,511.6897,513.3085,57323.0
2022-03-07 10:20:00,536.0,537.18,534.83,535.4,50043.0,513.4043,514.5345,512.2836,512.8295,50043.0
2022-03-07 10:30:00,535.28,539.4,535.28,538.92,73037.0,512.7146,516.6609,512.7146,516.2012,73037.0
2022-03-07 10:40:00,539.08,541.85,538.83,540.63,78323.0,516.3544,519.0076,516.1149,517.8391,78323.0
2022-03-07 10:50:00,540.29,541.5,539.12,540.5,69766.0,517.5134,518.6724,516.3927,517.7145,69766.0
2022-03-07 11:00:00,540.48,543.53,539.15,543.23,59676.0,517.6954,520.6168,516.4215,520.3295,59676.0
2022-03-07 11:10:00,543.53,543.89,542.27,543.28,48031.0,520.6168,520.9616,519.4099,520.3774,48031.0
2022-03-07 11:20:00,543.3,545.29,543.2,544.13,50017.0,520.3965,522.3026,520.3007,521.1915,50017.0
2022-03-07 11:30:00,544.2,544.61,540.62,540.62,69104.0,521.2586,521.6513,517.8295,517.8295,69104.0
2022-03-07 11:40:00,540.63,543.85,540.38,543.03,30988.0,517.8391,520.9233,517.5996,520.1379,30988.0
2022-03-07 11:50:00,543.02,543.38,539.55,539.55,26656.0,520.1283,520.4731,516.8046,516.8046,26656.0
2022-03-07 12:00:00,539.66,539.72,534.57,535.23,59172.0,516.91,516.9674,512.0345,512.6667,59172.0
2022-03-07 12:10:00,535.14,535.25,531.36,531.64,81798.0,512.5805,512.6859,508.9599,509.2281,81798.0
2022-03-07 12:20:00,531.67,532.44,530.8,532.4,39186.0,509.2568,509.9943,508.4235,509.956,39186.0
2022-03-07 12:30:00,532.18,532.43,530.59,530.95,29327.0,509.7453,509.9847,508.2223,508.5671,29327.0
2022-03-07 12:40:00,531.34,531.67,529.77,531.0,25115.0,508.9407,509.2568,507.4369,508.615,25115.0
2022-03-07 12:50:00,530.86,531.98,530.24,531.02,18752.0,508.4809,509.5537,507.8871,508.6342,18752.0
2022-03-07 13:00:00,531.28,532.32,530.87,530.88,13284.0,508.8832,509.8794,508.4905,508.5001,13284.0
2022-03-07 13:10:00,530.35,530.35,527.62,527.7,16815.0,507.9924,507.9924,505.3775,505.4541,16815.0
2022-03-07 13:20:00,527.98,529.32,527.61,528.41,16898.0,505.7223,507.0059,505.3679,506.1342,16898.0
2022-03-07 13:30:00,528.13,530.55,528.05,530.12,19418.0,505.866,508.184,505.7894,507.7721,19418.0
2022-03-07 13:40:00,529.88,530.18,527.13,527.17,16920.0,507.5422,507.8296,504.9082,504.9465,16920.0
2022-03-07 13:50:00,527.01,527.9,526.58,527.8,18572.0,504.7932,505.6457,504.3814,505.5499,18572.0
2022-03-07 14:00:00,527.76,529.27,527.63,528.79,23602.0,505.5116,506.958,505.3871,506.4982,23602.0
2022-03-07 14:10:00,528.9,530.67,528.9,530.17,31920.0,506.6036,508.2989,506.6036,507.82,31920.0
2022-03-07 14:20:00,530.17,530.17,529.19,529.41,21730.0,507.82,507.82,506.8813,507.0921,21730.0
2022-03-07 14:30:00,529.2,529.49,527.15,527.89,19336.0,506.8909,507.1687,504.9273,505.6361,19336.0
2022-03-07 14:40:00,527.81,528.05,526.57,527.54,19142.0,505.5595,505.7894,504.3718,505.3009,19142.0
2022-03-07 14:50:00,527.5,529.52,527.37,529.29,18428.0,505.2626,507.1974,505.1381,506.9771,18428.0
2022-03-07 15:00:00,529.31,529.8,527.75,528.01,20519.0,506.9963,507.4656,505.502,505.7511,20519.0
2022-03-07 15:10:00,528.07,528.29,526.95,527.88,27847.0,505.8085,506.0193,504.7358,505.6266,27847.0
2022-03-07 15:20:00,528.0,530.03,527.82,529.5,26662.0,505.7415,507.6859,505.5691,507.1783,26662.0
2022-03-07 15:30:00,529.4,529.4,528.19,528.75,32263.0,507.0825,507.0825,505.9235,506.4599,32263.0
2022-03-07 15:40:00,528.64,529.6,527.46,527.75,40946.0,506.3545,507.2741,505.2243,505.502,40946.0
2022-03-07 15:50:00,527.25,530.26,527.23,528.35,149447.0,505.0231,507.9062,505.004,506.0767,149447.0
2022-03-08 09:30:00,525.65,532.87,524.88,528.64,90253.0,503.4906,510.4062,502.753,506.3545,90253.0
2022-03-08 09:40:00,528.79,533.24,527.33,532.98,63658.0,506.4982,510.7606,505.0997,510.5116,63658.0
2022-03-08 09:50:00,533.15,534.04,532.01,533.58,43037.0,510.6744,511.5269,509.5825,511.0863,43037.0
2022-03-08 10:00:00,533.59,533.87,530.09,530.56,74270.0,511.0958,511.364,507.7434,508.1936,74270.0
2022-03-08 10:10:00,530.51,535.59,529.97,535.2,59610.0,508.1457,513.0115,507.6285,512.638,59610.0
2022-03-08 10:20:00,535.39,536.98,534.27,535.25,57799.0,512.82,514.3429,511.7472,512.6859,57799.0
2022-03-08 10:30:00,535.2,536.33,534.26,535.26,40340.0,512.638,513.7203,511.7376,512.6954,40340.0
2022-03-08 10:40:00,535.34,536.47,534.33,535.87,25427.0,512.7721,513.8544,511.8047,513.2797,25427.0
2022-03-08 10:50:00,535.07,539.73,534.63,539.34,63727.0,512.5135,516.977,512.092,516.6034,63727.0
2022-03-08 11:00:00,539.28,539.65,536.75,537.72,46934.0,516.546,516.9004,514.1226,515.0517,46934.0
2022-03-08 11:10:00,537.85,538.27,534.88,536.07,123428.0,515.1763,515.5786,512.3315,513.4713,123428.0
2022-03-08 11:20:00,536.1,536.18,529.98,530.12,33092.0,513.5,513.5767,507.638,507.7721,33092.0
2022-03-08 11:30:00,529.99,530.17,526.0,526.01,42105.0,507.6476,507.82,503.8258,503.8354,42105.0
2022-03-08 11:40:00,526.32,527.01,523.59,524.51,31207.0,504.1323,504.7932,501.5174,502.3986,31207.0
2022-03-08 11:50:00,524.74,526.12,523.24,523.96,31142.0,502.6189,503.9408,501.1822,501.8718,31142.0
2022-03-08 12:00:00,524.33,526.71,523.99,526.49,27999.0,502.2262,504.5059,501.9005,504.2952,27999.0
2022-03-08 12:10:00,526.95,533.09,526.95,532.59,56744.0,504.7358,510.6169,504.7358,510.138,56744.0
2022-03-08 12:20:00,532.56,533.25,529.77,532.43,26715.0,510.1093,510.7702,507.4369,509.9847,26715.0
2022-03-08 12:30:00,532.81,535.73,532.13,535.14,55515.0,510.3487,513.1456,509.6974,512.5805,55515.0
2022-03-08 12:40:00,535.0,535.63,533.42,535.08,20264.0,512.4464,513.0498,510.933,512.523,20264.0
2022-03-08 12:50:00,535.08,535.19,533.09,533.23,19158.0,512.523,512.6284,510.6169,510.751,19158.0
2022-03-08 13:00:00,533.29,536.33,533.24,536.33,20579.0,510.8085,513.7203,510.7606,513.7203,20579.0
2022-03-08 13:10:00,536.15,536.21,534.2,534.84,34728.0,513.5479,513.6054,511.6801,512.2932,34728.0
2022-03-08 13:20:00,534.3,534.3,531.82,531.99,18164.0,511.7759,511.7759,509.4005,509.5633,18164.0
2022-03-08 13:30:00,532.12,532.27,530.04,530.42,24882.0,509.6878,509.8315,507.6955,508.0595,24882.0
2022-03-08 13:40:00,530.29,530.44,528.5,529.01,23773.0,507.935,508.0786,506.2204,506.7089,23773.0
2022-03-08 13:50:00,529.19,529.19,526.09,526.7,19246.0,506.8813,506.8813,503.912,504.4963,19246.0
2022-03-08 14:00:00,526.96,526.96,525.0,526.45,29406.0,504.7453,504.7453,502.868,504.2568,29406.0
2022-03-08 14:10:00,526.05,526.5,524.86,525.0,18626.0,503.8737,504.3047,502.7339,502.868,18626.0
2022-03-08 14:20:00,525.14,528.47,524.81,528.04,25545.0,503.0021,506.1917,502.686,505.7798,25545.0
2022-03-08 14:30:00,528.0,528.68,526.94,527.84,19111.0,505.7415,506.3928,504.7262,505.5882,19111.0
2022-03-08 14:40:00,527.85,530.01,526.5,529.9,18738.0,505.5978,507.6668,504.3047,507.5614,18738.0
2022-03-08 14:50:00,529.76,530.09,527.45,528.45,16596.0,507.4273,507.7434,505.2147,506.1725,16596.0
2022-03-08 15:00:00,528.31,531.15,528.25,529.35,50913.0,506.0384,508.7587,505.981,507.0346,50913.0
2022-03-08 15:10:00,529.49,529.56,527.64,528.44,17669.0,507.1687,507.2357,505.3967,506.163,17669.0
2022-03-08 15:20:00,528.19,528.27,524.48,524.5,31206.0,505.9235,506.0001,502.3699,502.389,31206.0
2022-03-08 15:30:00,524.6,525.38,522.6,525.38,47849.0,502.4848,503.2319,500.5691,503.2319,47849.0
2022-03-08 15:40:00,525.33,526.21,522.63,522.84,50104.0,503.1841,504.027,500.5979,500.799,50104.0
2022-03-08 15:50:00,522.62,525.07,522.41,523.37,131378.0,500.5883,502.935,500.3872,501.3067,131378.0
2022-03-09 09:30:00,528.13,528.81,522.98,526.96,121688.0,505.866,506.5174,500.9331,504.7453,121688.0
2022-03-09 09:40:00,527.55,529.75,523.01,524.09,57175.0,505.3105,507.4177,500.9619,501.9963,57175.0
2022-03-09 09:50:00,523.97,525.09,522.78,523.08,31484.0,501.8814,502.9542,500.7416,501.0289,31484.0
2022-03-09 10:00:00,523.22,524.91,521.25,521.35,37356.0,501.163,502.7818,499.2761,499.3718,37356.0
2022-03-09 10:10:00,521.25,521.54,518.64,519.1,49134.0,499.2761,499.5538,496.7761,497.2167,49134.0
2022-03-09 10:20:00,518.88,519.08,515.71,516.53,58749.0,497.006,497.1975,493.9696,494.755,58749.0
2022-03-09 10:30:00,516.75,518.88,516.27,518.39,67310.0,494.9658,497.006,494.506,496.5366,67310.0
2022-03-09 10:40:00,518.81,519.75,517.63,518.58,40641.0,496.9389,497.8393,495.8087,496.7186,40641.0
2022-03-09 10:50:00,518.6,521.32,518.48,520.74,48247.0,496.7378,499.3431,496.6228,498.7876,48247.0
2022-03-09 11:00:00,520.83,522.33,520.08,521.93,50910.0,498.8738,500.3105,498.1554,499.9274,50910.0
2022-03-09 11:10:00,521.98,523.56,521.77,523.42,19882.0,499.9753,501.4887,499.7741,501.3546,19882.0
2022-03-09 11:20:00,523.34,525.35,523.26,524.45,39685.0,501.2779,503.2032,501.2013,502.3412,39685.0
2022-03-09 11:30:00,524.14,526.8,524.14,524.73,59549.0,502.0442,504.5921,502.0442,502.6094,59549.0
2022-03-09 11:40:00,524.67,526.15,524.67,525.4,53388.0,502.5519,503.9695,502.5519,503.2511,53388.0
2022-03-09 11:50:00,525.2,526.34,524.9,526.14,13779.0,503.0595,504.1515,502.7722,503.9599,13779.0
2022-03-09 12:00:00,526.15,526.74,525.49,525.75,13063.0,503.9695,504.5346,503.3373,503.5864,13063.0
2022-03-09 12:10:00,525.78,526.47,525.12,526.36,18244.0,503.6151,504.276,502.9829,504.1706,18244.0
2022-03-09 12:20:00,526.26,526.96,525.27,526.21,22839.0,504.0749,504.7453,503.1266,504.027,22839.0
2022-03-09 12:30:00,526.49,528.05,526.49,527.53,15810.0,504.2952,505.7894,504.2952,505.2913,15810.0
2022-03-09 12:40:00,527.59,527.68,526.4,527.48,17747.0,505.3488,505.435,504.209,505.2434,17747.0
2022-03-09 12:50:00,527.59,527.91,526.79,527.79,15918.0,505.3488,505.6553,504.5825,505.5404,15918.0
2022-03-09 13:00:00,527.5,527.98,527.28,527.68,13581.0,505.2626,505.7223,505.0519,505.435,13581.0
2022-03-09 13:10:00,527.55,528.25,527.26,527.73,15229.0,505.3105,505.981,505.0327,505.4829,15229.0
2022-03-09 13:20:00,527.87,528.37,527.56,527.74,12049.0,505.617,506.0959,505.32,505.4925,12049.0
2022-03-09 13:30:00,527.71,527.73,525.71,526.0,27388.0,505.4637,505.4829,503.548,503.8258,27388.0
2022-03-09 13:40:00,526.05,526.2,524.41,524.69,21609.0,503.8737,504.0174,502.3028,502.571,21609.0
2022-03-09 13:50:00,524.65,525.32,524.13,524.76,22438.0,502.5327,503.1745,502.0346,502.6381,22438.0
2022-03-09 14:00:00,524.81,528.08,524.77,527.75,26619.0,502.686,505.8181,502.6477,505.502,26619.0
2022-03-09 14:10:00,527.73,528.49,527.34,527.45,17785.0,505.4829,506.2108,505.1093,505.2147,17785.0
2022-03-09 14:20:00,527.41,527.45,525.57,525.9,19464.0,505.1764,505.2147,503.4139,503.73,19464.0
2022-03-09 14:30:00,526.05,528.18,526.02,527.88,22774.0,503.8737,505.9139,503.845,505.6266,22774.0
2022-03-09 14:40:00,527.91,528.2,527.02,527.53,15046.0,505.6553,505.9331,504.8028,505.2913,15046.0
2022-03-09 14:50:00,527.65,528.4,527.21,527.82,14473.0,505.4063,506.1246,504.9848,505.5691,14473.0
2022-03-09 15:00:00,527.81,528.74,527.76,528.7,26846.0,505.5595,506.4503,505.5116,506.412,26846.0
2022-03-09 15:10:00,528.7,529.88,528.69,529.75,22777.0,506.412,507.5422,506.4024,507.4177,22777.0
2022-03-09 15:20:00,529.83,530.64,529.36,530.2,32766.0,507.4944,508.2702,507.0442,507.8488,32766.0
2022-03-09 15:30:00,530.38,530.86,529.48,529.51,29759.0,508.0212,508.4809,507.1591,507.1878,29759.0
2022-03-09 15:40:00,529.41,530.27,528.24,528.59,30034.0,507.0921,507.9158,505.9714,506.3066,30034.0
2022-03-09 15:50:00,529.03,529.35,526.19,527.65,112382.0,506.7281,507.0346,504.0078,505.4063,112382.0
2022-03-10 09:30:00,523.11,525.4,520.5,521.57,77351.0,501.0576,503.2511,498.5577,499.5826,77351.0
2022-03-10 09:40:00,521.03,521.86,518.7,518.7,43156.0,499.0653,499.8603,496.8336,496.8336,43156.0
2022-03-10 09:50:00,518.93,524.32,518.14,522.39,42144.0,497.0539,502.2166,496.2972,500.368,42144.0
2022-03-10 10:00:00,523.24,525.55,522.97,524.68,29712.0,501.1822,503.3948,500.9235,502.5615,29712.0
2022-03-10 10:10:00,524.82,524.82,522.29,522.75,12390.0,502.6956,502.6956,500.2722,500.7128,12390.0
2022-03-10 10:20:00,522.57,522.57,520.57,521.25,20477.0,500.5404,500.5404,498.6247,499.2761,20477.0
2022-03-10 10:30:00,521.32,522.16,520.1,521.54,18088.0,499.3431,500.1477,498.1745,499.5538,18088.0
2022-03-10 10:40:00,521.4,522.73,521.21,522.37,7116.0,499.4197,500.6937,499.2377,500.3488,7116.0
2022-03-10 10:50:00,522.1,522.1,520.81,520.88,9087.0,500.0902,500.0902,498.8546,498.9217,9087.0
2022-03-10 11:00:00,520.91,521.37,520.33,520.33,9283.0,498.9504,499.391,498.3948,498.3948,9283.0
2022-03-10 11:10:00,520.1,520.45,519.86,520.24,11828.0,498.1745,498.5098,497.9447,498.3086,11828.0
2022-03-10 11:20:00,520.25,521.0,519.6,519.64,13154.0,498.3182,499.0366,497.6956,497.7339,13154.0
2022-03-10 11:30:00,519.99,520.69,519.85,520.04,12088.0,498.0692,498.7397,497.9351,498.1171,12088.0
2022-03-10 11:40:00,520.38,523.75,520.25,523.42,17413.0,498.4427,501.6707,498.3182,501.3546,17413.0
2022-03-10 11:50:00,523.65,524.6,523.49,524.5,15616.0,501.5749,502.4848,501.4216,502.389,15616.0
2022-03-10 12:00:00,524.55,527.35,524.42,527.11,23148.0,502.4369,505.1189,502.3124,504.889,23148.0
2022-03-10 12:10:00,527.32,527.8,526.45,527.19,20729.0,505.0902,505.5499,504.2568,504.9656,20729.0
2022-03-10 12:20:00,527.19,529.63,527.05,529.17,21479.0,504.9656,507.3028,504.8315,506.8622,21479.0
2022-03-10 12:30:00,529.04,529.04,527.2,527.2,11991.0,506.7377,506.7377,504.9752,504.9752,11991.0
2022-03-10 12:40:00,527.02,528.46,526.45,528.18,11224.0,504.8028,506.1821,504.2568,505.9139,11224.0
2022-03-10 12:50:00,528.18,528.41,527.45,528.23,7554.0,505.9139,506.1342,505.2147,505.9618,7554.0
2022-03-10 13:00:00,528.16,528.88,528.04,528.59,8564.0,505.8948,506.5844,505.7798,506.3066,8564.0
2022-03-10 13:10:00,528.68,529.8,528.65,529.5,10143.0,506.3928,507.4656,506.3641,507.1783,10143.0
2022-03-10 13:20:00,529.35,529.38,527.7,527.9,7150.0,507.0346,507.0633,505.4541,505.6457,7150.0
2022-03-10 13:30:00,527.89,528.3,527.17,527.73,10921.0,505.6361,506.0289,504.9465,505.4829,10921.0
2022-03-10 13:40:00,527.79,529.78,527.39,529.78,8830.0,505.5404,507.4465,505.1572,507.4465,8830.0
2022-03-10 13:50:00,529.76,530.55,529.06,530.27,13315.0,507.4273,508.184,506.7568,507.9158,13315.0
2022-03-10 14:00:00,530.55,533.68,530.24,531.61,23483.0,508.184,511.1821,507.8871,509.1993,23483.0
2022-03-10 14:10:00,531.77,531.95,530.98,531.23,5955.0,509.3526,509.525,508.5959,508.8353,5955.0
2022-03-10 14:20:00,531.27,531.48,530.55,531.02,8110.0,508.8736,509.0748,508.184,508.6342,8110.0
2022-03-10 14:30:00,531.4,532.4,531.35,532.23,8551.0,508.9982,509.956,508.9503,509.7932,8551.0
2022-03-10 14:40:00,532.21,532.21,530.59,531.55,15292.0,509.774,509.774,508.2223,509.1418,15292.0
2022-03-10 14:50:00,531.7,533.3,531.66,532.98,20700.0,509.2855,510.8181,509.2472,510.5116,20700.0
2022-03-10 15:00:00,533.08,533.11,530.96,531.34,12792.0,510.6073,510.6361,508.5767,508.9407,12792.0
2022-03-10 15:10:00,531.42,532.53,531.42,531.91,11623.0,509.0173,510.0805,509.0173,509.4867,11623.0
2022-03-10 15:20:00,531.94,532.15,530.87,531.74,10685.0,509.5154,509.7166,508.4905,509.3238,10685.0
2022-03-10 15:30:00,531.59,532.16,531.21,531.48,9209.0,509.1802,509.7261,508.8162,509.0748,9209.0
2022-03-10 15:40:00,531.61,532.73,531.41,532.03,14808.0,509.1993,510.2721,509.0077,509.6016,14808.0
2022-03-10 15:50:00,532.25,534.37,532.25,532.63,78731.0,509.8123,511.843,509.8123,510.1763,78731.0
2022-03-11 09:30:00,536.01,542.65,535.65,540.18,94210.0,513.4138,519.7739,513.069,517.408,94210.0
2022-03-11 09:40:00,540.31,541.37,539.0,540.17,37030.0,517.5326,518.5479,516.2778,517.3985,37030.0
2022-03-11 09:50:00,539.96,540.7,537.51,538.57,38551.0,517.1973,517.9061,514.8506,515.8659,38551.0
2022-03-11 10:00:00,538.48,539.0,535.21,535.21,40893.0,515.7797,516.2778,512.6476,512.6476,40893.0
2022-03-11 10:10:00,535.6,536.02,534.88,535.33,13249.0,513.0211,513.4234,512.3315,512.7625,13249.0
2022-03-11 10:20:00,534.86,535.77,534.54,535.2,18436.0,512.3123,513.1839,512.0058,512.638,18436.0
2022-03-11 10:30:00,534.65,534.96,533.73,533.98,9449.0,512.1112,512.4081,511.2299,511.4694,9449.0
2022-03-11 10:40:00,534.04,535.33,533.45,533.85,13702.0,511.5269,512.7625,510.9617,511.3449,13702.0
2022-03-11 10:50:00,533.88,535.45,533.88,535.45,10537.0,511.3736,512.8774,511.3736,512.8774,10537.0
2022-03-11 11:00:00,535.46,535.53,534.06,534.16,11732.0,512.887,512.9541,511.546,511.6418,11732.0
2022-03-11 11:10:00,534.08,534.08,532.75,533.87,11561.0,511.5652,511.5652,510.2913,511.364,11561.0
2022-03-11 11:20:00,534.19,534.61,534.0,534.47,8128.0,511.6706,512.0728,511.4886,511.9387,8128.0
2022-03-11 11:30:00,534.52,534.57,532.22,533.1,10587.0,511.9866,512.0345,509.7836,510.6265,10587.0
2022-03-11 11:40:00,533.03,533.25,531.96,532.79,8998.0,510.5595,510.7702,509.5346,510.3296,8998.0
2022-03-11 11:50:00,532.25,533.2,531.8,533.07,5587.0,509.8123,510.7223,509.3813,510.5978,5587.0
2022-03-11 12:00:00,533.24,533.25,531.33,531.33,7978.0,510.7606,510.7702,508.9311,508.9311,7978.0
2022-03-11 12:10:00,531.63,532.4,531.05,532.4,10243.0,509.2185,509.956,508.6629,509.956,10243.0
2022-03-11 12:20:00,532.76,533.33,531.04,531.54,12921.0,510.3008,510.8468,508.6533,509.1323,12921.0
2022-03-11 12:30:00,531.51,532.68,531.44,531.79,12817.0,509.1035,510.2242,509.0365,509.3717,12817.0
2022-03-11 12:40:00,531.52,532.19,531.49,532.01,8250.0,509.1131,509.7549,509.0844,509.5825,8250.0
2022-03-11 12:50:00,531.99,532.8,531.59,531.65,19641.0,509.5633,510.3392,509.1802,509.2376,19641.0
2022-03-11 13:00:00,531.65,532.61,531.15,532.01,7406.0,509.2376,510.1572,508.7587,509.5825,7406.0
2022-03-11 13:10:00,532.0,532.12,531.09,531.74,9309.0,509.5729,509.6878,508.7012,509.3238,9309.0
2022-03-11 13:20:00,531.75,532.81,531.53,532.66,10867.0,509.3334,510.3487,509.1227,510.2051,10867.0
2022-03-11 13:30:00,532.93,533.03,532.32,532.62,11327.0,510.4637,510.5595,509.8794,510.1667,11327.0
2022-03-11 13:40:00,532.7,533.4,532.59,533.16,6836.0,510.2434,510.9139,510.138,510.684,6836.0
2022-03-11 13:50:00,533.52,533.52,531.66,532.08,13106.0,511.0288,511.0288,509.2472,509.6495,13106.0
2022-03-11 14:00:00,531.76,532.37,531.39,532.21,14807.0,509.343,509.9273,508.9886,509.774,14807.0
2022-03-11 14:10:00,531.85,532.58,531.71,531.83,9232.0,509.4292,510.1284,509.2951,509.41,9232.0
2022-03-11 14:20:00,531.77,533.0,531.63,533.0,12082.0,509.3526,510.5307,509.2185,510.5307,12082.0
2022-03-11 14:30:00,533.03,533.19,532.31,532.49,12053.0,510.5595,510.7127,509.8698,510.0422,12053.0
2022-03-11 14:40:00,532.36,532.44,531.5,532.04,17672.0,509.9177,509.9943,509.094,509.6112,17672.0
2022-03-11 14:50:00,531.69,531.82,530.05,531.1,26107.0,509.2759,509.4005,507.7051,508.7108,26107.0
2022-03-11 15:00:00,530.77,530.96,530.11,530.35,11300.0,508.3947,508.5767,507.7626,507.9924,11300.0
2022-03-11 15:10:00,530.23,530.44,528.74,529.44,13068.0,507.8775,508.0786,506.4503,507.1208,13068.0
2022-03-11 15:20:00,529.32,529.73,528.87,528.93,14721.0,507.0059,507.3986,506.5748,506.6323,14721.0
2022-03-11 15:30:00,528.78,529.65,528.73,528.91,28586.0,506.4886,507.3219,506.4407,506.6131,28586.0
2022-03-11 15:40:00,528.9,529.62,528.51,528.64,18005.0,506.6036,507.2932,506.23,506.3545,18005.0
2022-03-11 15:50:00,528.44,528.85,526.43,527.43,75787.0,506.163,506.5557,504.2377,505.1955,75787.0
2022-03-14 09:30:00,527.77,531.5,525.85,525.85,48863.0,505.5212,509.094,503.6821,503.6821,48863.0
2022-03-14 09:40:00,525.7,531.09,525.56,527.22,22566.0,503.5385,508.7012,503.4044,504.9944,22566.0
2022-03-14 09:50:00,527.0,528.88,526.95,527.34,23391.0,504.7837,506.5844,504.7358,505.1093,23391.0
2022-03-14 10:00:00,527.07,528.49,526.72,527.79,13997.0,504.8507,506.2108,504.5155,505.5404,13997.0
2022-03-14 10:10:00,527.91,528.4,526.7,526.83,14875.0,505.6553,506.1246,504.4963,504.6208,14875.0
2022-03-14 10:20:00,527.06,528.64,526.75,528.63,17974.0,504.8411,506.3545,504.5442,506.3449,17974.0
2022-03-14 10:30:00,529.07,531.79,529.05,531.07,37244.0,506.7664,509.3717,506.7472,508.6821,37244.0
2022-03-14 10:40:00,531.24,532.8,530.5,532.8,38240.0,508.8449,510.3392,508.1361,510.3392,38240.0
2022-03-14 10:50:00,532.8,535.31,532.58,534.34,59873.0,510.3392,512.7433,510.1284,511.8142,59873.0
2022-03-14 11:00:00,534.26,534.28,532.77,533.17,24282.0,511.7376,511.7568,510.3104,510.6936,24282.0
2022-03-14 11:10:00,533.17,534.56,533.17,534.31,20143.0,510.6936,512.025,510.6936,511.7855,20143.0
2022-03-14 11:20:00,534.06,534.06,532.21,532.61,14091.0,511.546,511.546,509.774,510.1572,14091.0
2022-03-14 11:30:00,532.66,532.66,531.25,531.52,9787.0,510.2051,510.2051,508.8545,509.1131,9787.0
2022-03-14 11:40:00,531.59,531.77,530.56,531.47,12094.0,509.1802,509.3526,508.1936,509.0652,12094.0
2022-03-14 11:50:00,531.48,532.0,530.81,531.1,20634.0,509.0748,509.5729,508.433,508.7108,20634.0
2022-03-14 12:00:00,530.64,531.15,528.75,528.89,15888.0,508.2702,508.7587,506.4599,506.594,15888.0
2022-03-14 12:10:00,528.73,528.9,528.1,528.36,10302.0,506.4407,506.6036,505.8373,506.0863,10302.0
2022-03-14 12:20:00,528.15,528.3,527.09,527.72,17187.0,505.8852,506.0289,504.8699,505.4733,17187.0
2022-03-14 12:30:00,527.77,529.12,527.45,528.72,17281.0,505.5212,506.8143,505.2147,506.4311,17281.0
2022-03-14 12:40:00,528.5,529.38,527.65,528.22,7065.0,506.2204,507.0633,505.4063,505.9522,7065.0
2022-03-14 12:50:00,528.09,528.57,527.05,527.1,17720.0,505.8277,506.2875,504.8315,504.8794,17720.0
2022-03-14 13:00:00,527.14,527.4,525.5,525.89,23642.0,504.9178,505.1668,503.3469,503.7204,23642.0
2022-03-14 13:10:00,525.99,526.74,525.58,526.73,8670.0,503.8162,504.5346,503.4235,504.525,8670.0
2022-03-14 13:20:00,526.66,527.66,526.57,527.05,9267.0,504.458,505.4158,504.3718,504.8315,9267.0
2022-03-14 13:30:00,527.33,527.41,525.39,525.65,17770.0,505.0997,505.1764,503.2415,503.4906,17770.0
2022-03-14 13:40:00,525.79,526.41,523.93,524.18,19639.0,503.6247,504.2185,501.8431,502.0825,19639.0
2022-03-14 13:50:00,524.22,527.0,524.22,525.82,18187.0,502.1209,504.7837,502.1209,503.6534,18187.0
2022-03-14 14:00:00,525.86,526.32,525.1,526.12,9046.0,503.6917,504.1323,502.9638,503.9408,9046.0
2022-03-14 14:10:00,525.74,525.87,524.56,524.71,16779.0,503.5768,503.7013,502.4465,502.5902,16779.0
2022-03-14 14:20:00,524.8,525.03,523.54,523.85,16504.0,502.6764,502.8967,501.4695,501.7664,16504.0
2022-03-14 14:30:00,523.86,525.39,523.8,525.1,18659.0,501.776,503.2415,501.7186,502.9638,18659.0
2022-03-14 14:40:00,525.07,525.32,524.54,525.19,17250.0,502.935,503.1745,502.4274,503.05,17250.0
2022-03-14 14:50:00,525.03,526.35,524.92,526.25,16137.0,502.8967,504.1611,502.7913,504.0653,16137.0
2022-03-14 15:00:00,526.19,527.15,525.95,526.35,18156.0,504.0078,504.9273,503.7779,504.1611,18156.0
2022-03-14 15:10:00,526.25,528.46,526.25,527.07,14080.0,504.0653,506.1821,504.0653,504.8507,14080.0
2022-03-14 15:20:00,527.1,528.09,526.95,527.36,12392.0,504.8794,505.8277,504.7358,505.1285,12392.0
2022-03-14 15:30:00,527.31,527.31,524.74,526.0,35957.0,505.0806,505.0806,502.6189,503.8258,35957.0
2022-03-14 15:40:00,525.81,527.2,525.24,526.17,33978.0,503.6438,504.9752,503.0979,503.9886,33978.0
2022-03-14 15:50:00,526.0,526.55,524.13,525.87,80559.0,503.8258,504.3526,502.0346,503.7013,80559.0
2022-03-15 09:30:00,530.0,531.64,528.53,529.25,72249.0,507.6572,509.2281,506.2492,506.9388,72249.0
2022-03-15 09:40:00,529.11,530.59,527.92,530.26,37052.0,506.8047,508.2223,505.6649,507.9062,37052.0
2022-03-15 09:50:00,530.1,532.3,528.73,531.15,23554.0,507.753,509.8602,506.4407,508.7587,23554.0
2022-03-15 10:00:00,531.34,534.51,530.43,533.69,40397.0,508.9407,511.9771,508.0691,511.1916,40397.0
2022-03-15 10:10:00,533.69,534.22,531.89,532.52,26222.0,511.1916,511.6993,509.4675,510.071,26222.0
2022-03-15 10:20:00,532.27,534.4,532.27,534.23,30400.0,509.8315,511.8717,509.8315,511.7089,30400.0
2022-03-15 10:30:00,534.34,535.64,534.07,534.91,37723.0,511.8142,513.0594,511.5556,512.3602,37723.0
2022-03-15 10:40:00,535.05,535.05,532.5,532.66,25362.0,512.4943,512.4943,510.0518,510.2051,25362.0
2022-03-15 10:50:00,532.14,533.13,531.54,532.91,15815.0,509.707,510.6552,509.1323,510.4445,15815.0
2022-03-15 11:00:00,533.01,535.73,533.01,535.31,22835.0,510.5403,513.1456,510.5403,512.7433,22835.0
2022-03-15 11:10:00,535.24,535.73,535.14,535.55,11865.0,512.6763,513.1456,512.5805,512.9732,11865.0
2022-03-15 11:20:00,535.75,536.41,535.12,536.3,15024.0,513.1648,513.797,512.5613,513.6916,15024.0
2022-03-15 11:30:00,536.4,537.92,536.15,537.91,22538.0,513.7874,515.2433,513.5479,515.2337,22538.0
2022-03-15 11:40:00,537.84,539.26,537.39,539.22,21660.0,515.1667,516.5268,514.7357,516.4885,21660.0
2022-03-15 11:50:00,539.3,539.43,537.0,537.56,28554.0,516.5651,516.6897,514.3621,514.8985,28554.0
2022-03-15 12:00:00,537.33,538.24,536.29,538.01,26790.0,514.6782,515.5498,513.682,515.3295,26790.0
2022-03-15 12:10:00,538.11,538.75,537.74,538.29,20848.0,515.4253,516.0383,515.0709,515.5977,20848.0
2022-03-15 12:20:00,538.22,539.92,537.87,539.72,34934.0,515.5307,517.159,515.1954,516.9674,34934.0
2022-03-15 12:30:00,539.73,540.0,539.16,539.4,20208.0,516.977,517.2356,516.431,516.6609,20208.0
2022-03-15 12:40:00,539.3,539.3,538.31,538.64,25977.0,516.5651,516.5651,515.6169,515.933,25977.0
2022-03-15 12:50:00,538.73,538.99,537.21,538.94,12047.0,516.0192,516.2682,514.5632,516.2203,12047.0
2022-03-15 13:00:00,538.97,539.75,538.54,539.05,19732.0,516.249,516.9962,515.8372,516.3257,19732.0
2022-03-15 13:10:00,538.83,538.83,537.11,537.35,16303.0,516.1149,516.1149,514.4675,514.6973,16303.0
2022-03-15 13:20:00,537.32,537.81,536.25,536.26,13241.0,514.6686,515.1379,513.6437,513.6533,13241.0
2022-03-15 13:30:00,536.17,536.29,535.13,535.66,17370.0,513.5671,513.682,512.5709,513.0786,17370.0
2022-03-15 13:40:00,535.54,537.28,535.26,536.89,8640.0,512.9636,514.6303,512.6954,514.2567,8640.0
2022-03-15 13:50:00,536.83,537.77,536.83,537.42,11715.0,514.1993,515.0996,514.1993,514.7644,11715.0
2022-03-15 14:00:00,537.42,537.85,535.7,537.21,14121.0,514.7644,515.1763,513.1169,514.5632,14121.0
2022-03-15 14:10:00,537.26,537.47,535.88,536.41,23248.0,514.6111,514.8123,513.2893,513.797,23248.0
2022-03-15 14:20:00,536.39,538.0,536.16,537.76,27735.0,513.7778,515.3199,513.5575,515.0901,27735.0
2022-03-15 14:30:00,537.75,538.84,537.33,538.82,22151.0,515.0805,516.1245,514.6782,516.1054,22151.0
2022-03-15 14:40:00,538.91,539.13,537.91,538.89,13791.0,516.1916,516.4023,515.2337,516.1724,13791.0
2022-03-15 14:50:00,539.18,539.84,539.01,539.65,19190.0,516.4502,517.0824,516.2874,516.9004,19190.0
2022-03-15 15:00:00,539.56,540.0,539.28,539.57,38104.0,516.8142,517.2356,516.546,516.8238,38104.0
2022-03-15 15:10:00,539.52,540.68,539.26,540.65,35063.0,516.7759,517.887,516.5268,517.8582,35063.0
2022-03-15 15:20:00,540.74,541.73,540.39,541.29,31603.0,517.9444,518.8927,517.6092,518.4712,31603.0
2022-03-15 15:30:00,541.38,542.76,541.24,542.4,35573.0,518.5574,519.8793,518.4234,519.5345,35573.0
2022-03-15 15:40:00,542.44,542.58,541.15,542.45,37926.0,519.5728,519.7069,518.3371,519.5823,37926.0
2022-03-15 15:50:00,542.5,543.85,541.88,542.1,121855.0,519.6302,520.9233,519.0364,519.2471,121855.0
2022-03-16 09:30:00,544.87,549.48,541.0,548.78,95551.0,521.9003,526.316,518.1935,525.6455,95551.0
2022-03-16 09:40:00,548.79,551.6,548.34,550.37,118948.0,525.6551,528.3466,525.224,527.1685,118948.0
2022-03-16 09:50:00,550.5,551.33,548.58,550.81,38799.0,527.293,528.088,525.4539,527.5899,38799.0
2022-03-16 10:00:00,550.81,550.81,548.14,549.66,38931.0,527.5899,527.5899,525.0325,526.4884,38931.0
2022-03-16 10:10:00,549.64,551.25,549.5,549.82,51413.0,526.4692,528.0114,526.3351,526.6417,51413.0
2022-03-16 10:20:00,550.21,550.64,547.01,547.96,38151.0,527.0152,527.4271,523.9501,524.8601,38151.0
2022-03-16 10:30:00,548.09,548.98,547.15,548.48,19880.0,524.9846,525.8371,524.0842,525.3581,19880.0
2022-03-16 10:40:00,548.54,549.48,547.72,549.48,16071.0,525.4156,526.316,524.6302,526.316,16071.0
2022-03-16 10:50:00,549.14,550.75,549.07,550.6,34621.0,525.9903,527.5324,525.9233,527.3888,34621.0
2022-03-16 11:00:00,550.9,551.62,549.5,551.11,24136.0,527.6761,528.3658,526.3351,527.8773,24136.0
2022-03-16 11:10:00,551.15,551.18,549.0,549.6,19616.0,527.9156,527.9443,525.8562,526.4309,19616.0
2022-03-16 11:20:00,549.67,549.85,548.86,549.54,10198.0,526.498,526.6704,525.7221,526.3735,10198.0
2022-03-16 11:30:00,549.7,550.62,549.05,549.27,15740.0,526.5267,527.4079,525.9041,526.1148,15740.0
2022-03-16 11:40:00,549.36,549.93,548.88,549.8,14126.0,526.201,526.747,525.7413,526.6225,14126.0
2022-03-16 11:50:00,549.94,550.01,547.94,548.64,13720.0,526.7566,526.8236,524.8409,525.5114,13720.0
2022-03-16 12:00:00,548.52,548.67,546.78,546.87,28025.0,525.3965,525.5401,523.7298,523.816,28025.0
2022-03-16 12:10:00,546.99,547.04,545.65,545.73,15712.0,523.931,523.9788,522.6474,522.7241,15712.0
2022-03-16 12:20:00,545.59,546.49,545.46,546.34,31312.0,522.59,523.452,522.4655,523.3084,31312.0
2022-03-16 12:30:00,546.51,547.27,545.63,545.65,29725.0,523.4712,524.1991,522.6283,522.6474,29725.0
2022-03-16 12:40:00,545.59,546.03,543.94,544.1,17925.0,522.59,523.0114,521.0095,521.1628,17925.0
2022-03-16 12:50:00,544.09,544.32,542.51,543.12,25164.0,521.1532,521.3735,519.6398,520.2241,25164.0
2022-03-16 13:00:00,543.28,543.56,539.92,540.04,56822.0,520.3774,520.6455,517.159,517.2739,56822.0
2022-03-16 13:10:00,539.97,541.59,539.41,541.49,50990.0,517.2069,518.7586,516.6705,518.6628,50990.0
2022-03-16 13:20:00,541.56,542.47,540.72,540.77,14913.0,518.7299,519.6015,517.9253,517.9732,14913.0
2022-03-16 13:30:00,541.03,541.8,540.58,540.67,23190.0,518.2222,518.9597,517.7912,517.8774,23190.0
2022-03-16 13:40:00,540.67,541.0,539.85,541.0,14903.0,517.8774,518.1935,517.0919,518.1935,14903.0
2022-03-16 13:50:00,541.07,542.04,540.53,541.63,17782.0,518.2605,519.1896,517.7433,518.7969,17782.0
2022-03-16 14:00:00,541.42,541.42,536.74,536.75,33238.0,518.5958,518.5958,514.1131,514.1226,33238.0
2022-03-16 14:10:00,536.92,537.62,534.0,534.96,44842.0,514.2855,514.956,511.4886,512.4081,44842.0
2022-03-16 14:20:00,535.02,535.03,533.16,533.28,37567.0,512.4656,512.4751,510.684,510.7989,37567.0
2022-03-16 14:30:00,533.35,534.57,531.26,534.31,60046.0,510.866,512.0345,508.8641,511.7855,60046.0
2022-03-16 14:40:00,534.32,536.84,533.73,535.5,40881.0,511.7951,514.2088,511.2299,512.9253,40881.0
2022-03-16 14:50:00,535.5,538.09,534.73,536.37,22488.0,512.9253,515.4061,512.1878,513.7587,22488.0
2022-03-16 15:00:00,536.38,539.22,536.38,536.93,20494.0,513.7682,516.4885,513.7682,514.295,20494.0
2022-03-16 15:10:00,536.76,539.63,536.52,539.63,23835.0,514.1322,516.8812,513.9023,516.8812,23835.0
2022-03-16 15:20:00,539.66,541.24,539.5,540.62,31784.0,516.91,518.4234,516.7567,517.8295,31784.0
2022-03-16 15:30:00,540.49,541.0,539.19,540.88,34198.0,517.705,518.1935,516.4598,518.0785,34198.0
2022-03-16 15:40:00,540.86,542.12,539.79,541.83,49440.0,518.0594,519.2663,517.0345,518.9885,49440.0
2022-03-16 15:50:00,542.21,543.48,541.03,543.48,111287.0,519.3525,520.5689,518.2222,520.5689,111287.0
2022-03-17 09:30:00,543.34,548.78,543.2,546.25,70459.0,520.4348,525.6455,520.3007,523.2221,70459.0
2022-03-17 09:40:00,546.07,547.16,544.63,547.16,29163.0,523.0497,524.0938,521.6704,524.0938,29163.0
2022-03-17 09:50:00,547.18,548.42,546.0,547.0,27003.0,524.1129,525.3007,522.9827,523.9405,27003.0
2022-03-17 10:00:00,546.87,549.82,546.87,549.68,21550.0,523.816,526.6417,523.816,526.5076,21550.0
2022-03-17 10:10:00,549.56,550.77,548.41,549.8,57309.0,526.3926,527.5516,525.2911,526.6225,57309.0
2022-03-17 10:20:00,549.8,550.26,547.55,548.13,15864.0,526.6225,527.0631,524.4673,525.0229,15864.0
2022-03-17 10:30:00,547.89,548.0,545.5,546.29,31224.0,524.793,524.8984,522.5038,523.2605,31224.0
2022-03-17 10:40:00,546.25,547.25,545.55,545.68,21877.0,523.2221,524.18,522.5517,522.6762,21877.0
2022-03-17 10:50:00,546.01,546.47,545.25,546.28,9641.0,522.9923,523.4329,522.2643,523.2509,9641.0
2022-03-17 11:00:00,546.19,546.71,545.46,546.52,15422.0,523.1647,523.6628,522.4655,523.4808,15422.0
2022-03-17 11:10:00,546.18,546.26,544.55,544.6,15963.0,523.1551,523.2317,521.5938,521.6417,15963.0
2022-03-17 11:20:00,544.54,545.27,544.2,544.49,17026.0,521.5842,522.2835,521.2586,521.5363,17026.0
2022-03-17 11:30:00,544.33,545.18,544.0,544.95,9054.0,521.3831,522.1973,521.067,521.977,9054.0
2022-03-17 11:40:00,544.95,546.46,544.94,545.32,12533.0,521.977,523.4233,521.9674,522.3314,12533.0
2022-03-17 11:50:00,545.37,546.6,545.32,546.13,10195.0,522.3792,523.5574,522.3314,523.1072,10195.0
2022-03-17 12:00:00,546.36,546.36,545.15,545.78,10050.0,523.3275,523.3275,522.1685,522.772,10050.0
2022-03-17 12:10:00,545.91,546.26,545.64,546.25,7412.0,522.8965,523.2317,522.6379,523.2221,7412.0
2022-03-17 12:20:00,546.31,547.82,546.31,547.58,9763.0,523.2796,524.726,523.2796,524.4961,9763.0
2022-03-17 12:30:00,547.56,547.7,546.99,547.07,8016.0,524.4769,524.611,523.931,524.0076,8016.0
2022-03-17 12:40:00,547.03,547.9,546.93,547.24,15051.0,523.9693,524.8026,523.8735,524.1704,15051.0
2022-03-17 12:50:00,547.14,548.56,546.87,548.33,9624.0,524.0746,525.4348,523.816,525.2145,9624.0
2022-03-17 13:00:00,548.0,548.66,547.92,548.11,8946.0,524.8984,525.5306,524.8217,525.0037,8946.0
2022-03-17 13:10:00,548.03,548.41,546.94,547.99,8893.0,524.9271,525.2911,523.8831,524.8888,8893.0
2022-03-17 13:20:00,547.89,550.25,547.89,550.24,23399.0,524.793,527.0535,524.793,527.0439,23399.0
2022-03-17 13:30:00,550.31,551.16,550.17,551.0,15579.0,527.111,527.9252,526.9769,527.7719,15579.0
2022-03-17 13:40:00,551.19,551.97,551.1,551.64,31317.0,527.9539,528.701,527.8677,528.3849,31317.0
2022-03-17 13:50:00,551.54,552.12,551.15,551.15,11494.0,528.2891,528.8447,527.9156,527.9156,11494.0
2022-03-17 14:00:00,551.37,551.37,550.39,550.39,10312.0,528.1263,528.1263,527.1876,527.1876,10312.0
2022-03-17 14:10:00,550.33,550.53,549.61,550.3,10496.0,527.1302,527.3217,526.4405,527.1014,10496.0
2022-03-17 14:20:00,550.32,550.47,549.2,549.48,19122.0,527.1206,527.2642,526.0478,526.316,19122.0
2022-03-17 14:30:00,549.56,550.84,549.56,550.22,13646.0,526.3926,527.6187,526.3926,527.0248,13646.0
2022-03-17 14:40:00,550.11,550.4,549.52,549.99,10180.0,526.9194,527.1972,526.3543,526.8045,10180.0
2022-03-17 14:50:00,550.11,550.5,549.8,550.15,10006.0,526.9194,527.293,526.6225,526.9577,10006.0
2022-03-17 15:00:00,550.08,550.62,549.63,550.03,11867.0,526.8907,527.4079,526.4597,526.8428,11867.0
2022-03-17 15:10:00,550.09,550.53,548.8,550.25,16837.0,526.9003,527.3217,525.6647,527.0535,16837.0
2022-03-17 15:20:00,550.12,550.77,549.6,550.48,12595.0,526.929,527.5516,526.4309,527.2738,12595.0
2022-03-17 15:30:00,550.71,551.74,550.49,551.74,26001.0,527.4941,528.4807,527.2834,528.4807,26001.0
2022-03-17 15:40:00,551.78,553.17,551.78,552.99,43656.0,528.519,529.8504,528.519,529.678,43656.0
2022-03-17 15:50:00,552.77,552.85,551.16,552.83,94300.0,529.4673,529.5439,527.9252,529.5248,94300.0
2022-03-18 09:30:00,552.93,553.5,549.51,552.66,441242.0,529.6205,530.1665,526.3447,529.3619,441242.0
2022-03-18 09:40:00,552.67,553.09,550.22,551.3,34187.0,529.3715,529.7738,527.0248,528.0593,34187.0
2022-03-18 09:50:00,551.3,551.89,550.01,551.41,49094.0,528.0593,528.6244,526.8236,528.1646,49094.0
2022-03-18 10:00:00,551.55,552.27,550.07,550.45,13154.0,528.2987,528.9884,526.8811,527.2451,13154.0
2022-03-18 10:10:00,550.43,552.1,550.38,550.99,11340.0,527.2259,528.8255,527.178,527.7623,11340.0
2022-03-18 10:20:00,551.05,551.65,550.53,550.8,16975.0,527.8198,528.3945,527.3217,527.5803,16975.0
2022-03-18 10:30:00,550.98,551.86,550.55,551.39,14983.0,527.7527,528.5957,527.3409,528.1455,14983.0
2022-03-18 10:40:00,551.38,551.58,550.03,550.03,11517.0,528.1359,528.3275,526.8428,526.8428,11517.0
2022-03-18 10:50:00,550.2,552.05,549.74,551.85,21107.0,527.0056,528.7776,526.565,528.5861,21107.0
2022-03-18 11:00:00,551.78,554.5,551.78,554.2,21633.0,528.519,531.1244,528.519,530.837,21633.0
2022-03-18 11:10:00,554.45,554.77,553.39,553.94,15828.0,531.0765,531.383,530.0612,530.588,15828.0
2022-03-18 11:20:00,553.81,553.87,552.95,553.42,18580.0,530.4634,530.5209,529.6397,530.0899,18580.0
2022-03-18 11:30:00,553.39,555.52,553.28,555.21,35630.0,530.0612,532.1014,529.9558,531.8044,35630.0
2022-03-18 11:40:00,555.33,555.55,554.57,554.57,20672.0,531.9194,532.1301,531.1914,531.1914,20672.0
2022-03-18 11:50:00,554.6,555.18,553.76,554.84,28787.0,531.2201,531.7757,530.4156,531.45,28787.0
2022-03-18 12:00:00,554.79,555.06,554.34,554.57,12440.0,531.4021,531.6608,530.9711,531.1914,12440.0
2022-03-18 12:10:00,554.49,555.2,554.25,554.57,9127.0,531.1148,531.7949,530.8849,531.1914,9127.0
2022-03-18 12:20:00,554.33,554.81,554.18,554.81,13061.0,530.9615,531.4213,530.8178,531.4213,13061.0
2022-03-18 12:30:00,554.7,555.0,554.22,554.45,16389.0,531.3159,531.6033,530.8562,531.0765,16389.0
2022-03-18 12:40:00,554.52,555.0,554.14,554.36,45826.0,531.1435,531.6033,530.7795,530.9903,45826.0
2022-03-18 12:50:00,554.51,555.0,554.09,554.97,15746.0,531.1339,531.6033,530.7316,531.5745,15746.0
2022-03-18 13:00:00,554.93,556.6,554.85,556.41,21381.0,531.5362,533.1358,531.4596,532.9538,21381.0
2022-03-18 13:10:00,556.39,556.58,555.97,555.98,11421.0,532.9347,533.1167,532.5324,532.542,11421.0
2022-03-18 13:20:00,556.2,556.4,555.69,555.78,8555.0,532.7527,532.9443,532.2642,532.3504,8555.0
2022-03-18 13:30:00,555.88,556.1,555.53,555.87,7452.0,532.4462,532.6569,532.1109,532.4366,7452.0
2022-03-18 13:40:00,555.81,557.05,555.81,556.92,10942.0,532.3791,533.5669,532.3791,533.4423,10942.0
2022-03-18 13:50:00,556.88,557.32,556.73,556.93,16184.0,533.404,533.8255,533.2604,533.4519,16184.0
2022-03-18 14:00:00,556.98,557.11,556.21,556.63,16666.0,533.4998,533.6243,532.7623,533.1646,16666.0
2022-03-18 14:10:00,556.66,557.18,556.39,556.39,19237.0,533.1933,533.6914,532.9347,532.9347,19237.0
2022-03-18 14:20:00,556.2,556.88,556.05,556.64,11573.0,532.7527,533.404,532.609,533.1741,11573.0
2022-03-18 14:30:00,556.73,557.23,556.52,556.92,11158.0,533.2604,533.7393,533.0592,533.4423,11158.0
2022-03-18 14:40:00,557.0,557.27,556.15,556.9,18661.0,533.519,533.7776,532.7048,533.4232,18661.0
2022-03-18 14:50:00,556.98,557.81,556.97,557.51,11534.0,533.4998,534.2948,533.4902,534.0075,11534.0
2022-03-18 15:00:00,557.37,558.0,557.13,557.92,13107.0,533.8734,534.4768,533.6435,534.4002,13107.0
2022-03-18 15:10:00,557.85,558.8,557.72,558.71,15974.0,534.3331,535.2431,534.2086,535.1569,15974.0
2022-03-18 15:20:00,558.79,559.73,558.52,559.65,20233.0,535.2335,536.1339,534.9749,536.0573,20233.0
2022-03-18 15:30:00,559.62,561.41,559.61,561.18,54891.0,536.0285,537.7431,536.0189,537.5228,54891.0
2022-03-18 15:40:00,561.16,562.55,561.12,561.81,52125.0,537.5036,538.835,537.4653,538.1262,52125.0
2022-03-18 15:50:00,561.63,562.5,560.07,561.15,150150.0,537.9538,538.7871,536.4595,537.494,150150.0
2022-03-21 09:30:00,559.01,564.35,559.01,563.98,109445.0,535.4442,540.5591,535.4442,540.2047,109445.0
2022-03-21 09:40:00,564.12,566.41,563.04,566.05,42934.0,540.3388,542.5323,539.3043,542.1875,42934.0
2022-03-21 09:50:00,566.41,566.75,563.3,564.5,51642.0,542.5323,542.8579,539.5534,540.7028,51642.0
2022-03-21 10:00:00,564.82,565.41,562.29,563.13,60707.0,541.0093,541.5744,538.586,539.3906,60707.0
2022-03-21 10:10:00,563.24,563.37,560.75,561.0,44923.0,539.4959,539.6204,537.1109,537.3503,44923.0
2022-03-21 10:20:00,560.8,561.27,559.28,561.21,50107.0,537.1588,537.609,535.7029,537.5515,50107.0
2022-03-21 10:30:00,561.31,561.77,559.8,559.8,27419.0,537.6473,538.0879,536.2009,536.2009,27419.0
2022-03-21 10:40:00,560.0,561.73,559.88,560.26,28856.0,536.3925,538.0496,536.2776,536.6415,28856.0
2022-03-21 10:50:00,560.68,560.93,559.27,560.24,34601.0,537.0438,537.2833,535.6933,536.6224,34601.0
2022-03-21 11:00:00,560.17,560.73,559.2,559.26,20119.0,536.5553,537.0917,535.6262,535.6837,20119.0
2022-03-21 11:10:00,559.32,561.43,559.3,561.28,23455.0,535.7412,537.7622,535.722,537.6185,23455.0
2022-03-21 11:20:00,561.21,563.12,561.05,562.38,24128.0,537.5515,539.381,537.3982,538.6722,24128.0
2022-03-21 11:30:00,562.38,562.6,559.51,559.64,23698.0,538.6722,538.8829,535.9232,536.0477,23698.0
2022-03-21 11:40:00,559.75,560.17,558.72,559.04,53036.0,536.153,536.5553,535.1665,535.473,53036.0
2022-03-21 11:50:00,559.05,559.8,557.77,557.92,30159.0,535.4825,536.2009,534.2565,534.4002,30159.0
2022-03-21 12:00:00,558.01,558.1,556.6,557.39,37514.0,534.4864,534.5726,533.1358,533.8925,37514.0
2022-03-21 12:10:00,557.35,557.93,556.85,557.44,32218.0,533.8542,534.4098,533.3753,533.9404,32218.0
2022-03-21 12:20:00,557.27,557.78,556.44,556.58,20653.0,533.7776,534.2661,532.9826,533.1167,20653.0
2022-03-21 12:30:00,556.62,556.62,554.08,555.54,53071.0,533.155,533.155,530.7221,532.1205,53071.0
2022-03-21 12:40:00,555.54,556.55,554.85,556.55,23812.0,532.1205,533.0879,531.4596,533.0879,23812.0
2022-03-21 12:50:00,556.29,556.31,553.73,554.55,36846.0,532.8389,532.8581,530.3868,531.1723,36846.0
2022-03-21 13:00:00,554.2,554.25,553.24,553.62,21779.0,530.837,530.8849,529.9175,530.2815,21779.0
2022-03-21 13:10:00,553.62,553.62,551.72,551.73,30262.0,530.2815,530.2815,528.4616,528.4711,30262.0
2022-03-21 13:20:00,551.84,552.49,550.84,551.74,18651.0,528.5765,529.1991,527.6187,528.4807,18651.0
2022-03-21 13:30:00,551.66,553.63,551.5,553.41,22191.0,528.4041,530.291,528.2508,530.0803,22191.0
2022-03-21 13:40:00,553.42,553.7,552.41,553.21,25597.0,530.0899,530.3581,529.1225,529.8887,25597.0
2022-03-21 13:50:00,553.28,554.21,552.79,552.99,19763.0,529.9558,530.8466,529.4864,529.678,19763.0
2022-03-21 14:00:00,552.99,554.62,552.7,554.05,72612.0,529.678,531.2393,529.4002,530.6933,72612.0
2022-03-21 14:10:00,553.98,554.86,553.61,554.09,27663.0,530.6263,531.4692,530.2719,530.7316,27663.0
2022-03-21 14:20:00,554.16,556.09,554.16,555.68,38232.0,530.7987,532.6473,530.7987,532.2546,38232.0
2022-03-21 14:30:00,555.56,556.03,554.81,555.54,23751.0,532.1397,532.5899,531.4213,532.1205,23751.0
2022-03-21 14:40:00,555.34,556.4,554.65,555.44,16361.0,531.9289,532.9443,531.268,532.0247,16361.0
2022-03-21 14:50:00,555.65,555.65,552.78,552.84,51450.0,532.2259,532.2259,529.4769,529.5343,51450.0
2022-03-21 15:00:00,552.76,554.19,552.73,553.35,20392.0,529.4577,530.8274,529.429,530.0228,20392.0
2022-03-21 15:10:00,553.45,554.35,553.2,553.21,36731.0,530.1186,530.9807,529.8792,529.8887,36731.0
2022-03-21 15:20:00,553.22,554.63,553.11,554.29,25509.0,529.8983,531.2489,529.793,530.9232,25509.0
2022-03-21 15:30:00,554.26,554.57,553.24,553.26,27579.0,530.8945,531.1914,529.9175,529.9366,27579.0
2022-03-21 15:40:00,553.25,553.93,552.17,552.19,44421.0,529.9271,530.5784,528.8926,528.9117,44421.0
2022-03-21 15:50:00,552.23,555.58,552.23,555.53,136676.0,528.9501,532.1588,528.9501,532.1109,136676.0
2022-03-22 09:30:00,557.49,557.49,552.32,554.2,52346.0,533.9883,533.9883,529.0363,530.837,52346.0
2022-03-22 09:40:00,554.02,557.3,553.73,554.59,34298.0,530.6646,533.8063,530.3868,531.2106,34298.0
2022-03-22 09:50:00,554.12,555.53,553.23,554.59,21228.0,530.7604,532.1109,529.9079,531.2106,21228.0
2022-03-22 10:00:00,554.81,557.53,554.58,557.06,25989.0,531.4213,534.0266,531.201,533.5764,25989.0
2022-03-22 10:10:00,557.06,557.77,555.5,556.08,13992.0,533.5764,534.2565,532.0822,532.6378,13992.0
2022-03-22 10:20:00,556.09,556.09,554.77,555.68,12352.0,532.6473,532.6473,531.383,532.2546,12352.0
2022-03-22 10:30:00,555.51,557.0,555.3,556.01,13813.0,532.0918,533.519,531.8906,532.5707,13813.0
2022-03-22 10:40:00,556.06,557.48,554.72,555.74,30048.0,532.6186,533.9787,531.3351,532.3121,30048.0
2022-03-22 10:50:00,555.89,556.45,553.67,554.29,25755.0,532.4558,532.9922,530.3293,530.9232,25755.0
2022-03-22 11:00:00,554.61,554.61,553.08,554.53,32013.0,531.2297,531.2297,529.7642,531.1531,32013.0
2022-03-22 11:10:00,554.5,556.06,553.94,556.06,12729.0,531.1244,532.6186,530.588,532.6186,12729.0
2022-03-22 11:20:00,556.12,556.89,555.95,556.03,12923.0,532.6761,533.4136,532.5132,532.5899,12923.0
2022-03-22 11:30:00,556.04,556.22,554.48,556.22,19760.0,532.5994,532.7719,531.1052,532.7719,19760.0
2022-03-22 11:40:00,556.13,556.36,554.87,556.36,11943.0,532.6856,532.9059,531.4788,532.9059,11943.0
2022-03-22 11:50:00,556.27,556.27,555.34,555.64,13539.0,532.8197,532.8197,531.9289,532.2163,13539.0
2022-03-22 12:00:00,555.58,556.95,555.52,556.01,16822.0,532.1588,533.4711,532.1014,532.5707,16822.0
2022-03-22 12:10:00,556.13,557.28,555.89,557.06,12571.0,532.6856,533.7872,532.4558,533.5764,12571.0
2022-03-22 12:20:00,556.75,557.0,556.34,556.81,11961.0,533.2795,533.519,532.8868,533.337,11961.0
2022-03-22 12:30:00,556.5,556.74,555.7,556.46,15041.0,533.04,533.2699,532.2738,533.0017,15041.0
2022-03-22 12:40:00,556.57,556.85,556.02,556.46,7796.0,533.1071,533.3753,532.5803,533.0017,7796.0
2022-03-22 12:50:00,556.68,556.99,556.5,556.84,5793.0,533.2125,533.5094,533.04,533.3657,5793.0
2022-03-22 13:00:00,556.79,557.91,556.67,557.91,10917.0,533.3178,534.3906,533.2029,534.3906,10917.0
2022-03-22 13:10:00,557.65,557.76,556.79,556.79,5755.0,534.1416,534.2469,533.3178,533.3178,5755.0
2022-03-22 13:20:00,556.73,557.08,556.34,556.9,6395.0,533.2604,533.5956,532.8868,533.4232,6395.0
2022-03-22 13:30:00,557.08,557.62,556.83,557.62,7889.0,533.5956,534.1128,533.3561,534.1128,7889.0
2022-03-22 13:40:00,557.29,557.83,557.29,557.4,5461.0,533.7967,534.314,533.7967,533.9021,5461.0
2022-03-22 13:50:00,557.61,557.78,557.32,557.32,4742.0,534.1033,534.2661,533.8255,533.8255,4742.0
2022-03-22 14:00:00,557.66,557.92,557.19,557.19,8186.0,534.1511,534.4002,533.701,533.701,8186.0
2022-03-22 14:10:00,557.22,557.59,557.11,557.39,6051.0,533.7297,534.0841,533.6243,533.8925,6051.0
2022-03-22 14:20:00,557.63,557.63,556.99,557.02,5833.0,534.1224,534.1224,533.5094,533.5381,5833.0
2022-03-22 14:30:00,557.16,557.88,556.73,557.88,7549.0,533.6722,534.3619,533.2604,534.3619,7549.0
2022-03-22 14:40:00,557.62,557.71,556.62,556.62,6106.0,534.1128,534.199,533.155,533.155,6106.0
2022-03-22 14:50:00,556.69,557.55,556.54,557.13,6516.0,533.222,534.0458,533.0784,533.6435,6516.0
2022-03-22 15:00:00,557.1,557.75,556.96,557.34,7406.0,533.6148,534.2374,533.4807,533.8446,7406.0
2022-03-22 15:10:00,557.38,558.29,557.12,557.71,14317.0,533.8829,534.7546,533.6339,534.199,14317.0
2022-03-22 15:20:00,557.8,558.36,557.5,558.09,14042.0,534.2852,534.8216,533.9979,534.563,14042.0
2022-03-22 15:30:00,558.15,559.26,558.0,558.7,14624.0,534.6205,535.6837,534.4768,535.1473,14624.0
2022-03-22 15:40:00,558.71,560.1,558.45,559.89,32683.0,535.1569,536.4883,534.9078,536.2871,32683.0
2022-03-22 15:50:00,559.93,560.35,558.57,559.64,92193.0,536.3255,536.7277,535.0228,536.0477,92193.0
2022-03-23 09:30:00,556.95,558.72,556.3,558.58,58397.0,533.4711,535.1665,532.8485,535.0324,58397.0
2022-03-23 09:40:00,558.6,558.61,555.0,556.68,15585.0,535.0515,535.0611,531.6033,533.2125,15585.0
2022-03-23 09:50:00,556.77,559.27,556.59,558.9,17172.0,533.2987,535.6933,533.1263,535.3389,17172.0
2022-03-23 10:00:00,558.9,559.93,558.16,559.35,16669.0,535.3389,536.3255,534.6301,535.7699,16669.0
2022-03-23 10:10:00,559.64,560.69,559.0,559.79,21341.0,536.0477,537.0534,535.4347,536.1914,21341.0
2022-03-23 10:20:00,559.85,560.27,558.39,558.63,11617.0,536.2488,536.6511,534.8504,535.0803,11617.0
2022-03-23 10:30:00,558.58,558.94,557.62,557.62,12964.0,535.0324,535.3772,534.1128,534.1128,12964.0
2022-03-23 10:40:00,557.63,557.94,556.2,556.56,19716.0,534.1224,534.4193,532.7527,533.0975,19716.0
2022-03-23 10:50:00,556.22,556.7,555.63,555.87,18277.0,532.7719,533.2316,532.2067,532.4366,18277.0
2022-03-23 11:00:00,555.8,556.5,555.67,555.93,13503.0,532.3696,533.04,532.245,532.4941,13503.0
2022-03-23 11:10:00,555.8,556.16,555.26,555.5,13187.0,532.3696,532.7144,531.8523,532.0822,13187.0
2022-03-23 11:20:00,555.58,555.69,554.65,555.42,12593.0,532.1588,532.2642,531.268,532.0056,12593.0
2022-03-23 11:30:00,555.42,555.43,554.41,554.59,10335.0,532.0056,532.0152,531.0382,531.2106,10335.0
2022-03-23 11:40:00,554.58,554.75,553.59,554.37,14783.0,531.201,531.3638,530.2527,530.9998,14783.0
2022-03-23 11:50:00,554.6,554.86,554.32,554.43,7534.0,531.2201,531.4692,530.9519,531.0573,7534.0
2022-03-23 12:00:00,554.43,555.9,554.43,554.7,15269.0,531.0573,532.4653,531.0573,531.3159,15269.0
2022-03-23 12:10:00,554.84,554.84,554.01,554.6,11919.0,531.45,531.45,530.655,531.2201,11919.0
2022-03-23 12:20:00,554.53,554.81,554.39,554.71,4780.0,531.1531,531.4213,531.019,531.3255,4780.0
2022-03-23 12:30:00,554.9,555.2,554.45,554.45,7944.0,531.5075,531.7949,531.0765,531.0765,7944.0
2022-03-23 12:40:00,554.62,554.68,554.08,554.34,7363.0,531.2393,531.2968,530.7221,530.9711,7363.0
2022-03-23 12:50:00,554.02,554.27,553.25,553.59,11359.0,530.6646,530.9041,529.9271,530.2527,11359.0
2022-03-23 13:00:00,553.52,554.0,553.36,553.8,12702.0,530.1857,530.6454,530.0324,530.4539,12702.0
2022-03-23 13:10:00,553.72,554.0,552.64,552.64,11985.0,530.3772,530.6454,529.3428,529.3428,11985.0
2022-03-23 13:20:00,552.69,552.8,552.1,552.1,8816.0,529.3907,529.496,528.8255,528.8255,8816.0
2022-03-23 13:30:00,552.09,552.93,551.91,552.84,8543.0,528.816,529.6205,528.6435,529.5343,8543.0
2022-03-23 13:40:00,552.88,553.68,552.72,553.57,5801.0,529.5727,530.3389,529.4194,530.2336,5801.0
2022-03-23 13:50:00,553.67,554.97,553.66,554.63,8567.0,530.3293,531.5745,530.3198,531.2489,8567.0
2022-03-23 14:00:00,554.41,554.77,554.0,554.0,5781.0,531.0382,531.383,530.6454,530.6454,5781.0
2022-03-23 14:10:00,553.91,554.73,553.91,554.54,7221.0,530.5592,531.3447,530.5592,531.1627,7221.0
2022-03-23 14:20:00,554.81,554.81,554.16,554.74,6140.0,531.4213,531.4213,530.7987,531.3542,6140.0
2022-03-23 14:30:00,554.82,554.93,554.31,554.46,5927.0,531.4309,531.5362,530.9424,531.086,5927.0
2022-03-23 14:40:00,554.64,554.7,554.2,554.7,5431.0,531.2585,531.3159,530.837,531.3159,5431.0
2022-03-23 14:50:00,554.67,554.96,553.92,553.94,7172.0,531.2872,531.565,530.5688,530.588,7172.0
2022-03-23 15:00:00,553.86,554.64,553.77,554.2,5066.0,530.5113,531.2585,530.4251,530.837,5066.0
2022-03-23 15:10:00,554.11,554.64,554.01,554.23,7992.0,530.7508,531.2585,530.655,530.8657,7992.0
2022-03-23 15:20:00,554.12,555.2,554.03,554.98,14356.0,530.7604,531.7949,530.6742,531.5841,14356.0
2022-03-23 15:30:00,554.85,554.95,554.0,554.0,9470.0,531.4596,531.5554,530.6454,530.6454,9470.0
2022-03-23 15:40:00,553.96,555.27,553.26,554.5,16094.0,530.6071,531.8619,529.9366,531.1244,16094.0
2022-03-23 15:50:00,554.43,554.8,553.27,554.12,69473.0,531.0573,531.4117,529.9462,530.7604,69473.0
2022-03-24 09:30:00,555.51,556.06,553.62,553.62,33919.0,532.0918,532.6186,530.2815,530.2815,33919.0
2022-03-24 09:40:00,553.94,557.35,553.87,557.11,12464.0,530.588,533.8542,530.5209,533.6243,12464.0
2022-03-24 09:50:00,556.78,556.88,554.91,555.23,17104.0,533.3082,533.404,531.5171,531.8236,17104.0
2022-03-24 10:00:00,555.07,557.32,555.0,556.85,16910.0,531.6703,533.8255,531.6033,533.3753,16910.0
2022-03-24 10:10:00,557.0,557.0,555.68,555.7,9943.0,533.519,533.519,532.2546,532.2738,9943.0
2022-03-24 10:20:00,555.78,556.21,554.99,555.25,6729.0,532.3504,532.7623,531.5937,531.8427,6729.0
2022-03-24 10:30:00,555.22,555.4,554.48,555.33,27298.0,531.814,531.9864,531.1052,531.9194,27298.0
2022-03-24 10:40:00,555.39,555.39,554.65,555.19,21189.0,531.9768,531.9768,531.268,531.7853,21189.0
2022-03-24 10:50:00,555.13,555.13,553.58,553.61,16310.0,531.7278,531.7278,530.2431,530.2719,16310.0
2022-03-24 11:00:00,553.73,555.6,553.73,554.23,15159.0,530.3868,532.178,530.3868,530.8657,15159.0
2022-03-24 11:10:00,554.24,554.43,553.84,554.25,6972.0,530.8753,531.0573,530.4922,530.8849,6972.0
2022-03-24 11:20:00,554.51,554.54,553.5,554.54,8479.0,531.1339,531.1627,530.1665,531.1627,8479.0
2022-03-24 11:30:00,554.77,554.85,554.11,554.64,10054.0,531.383,531.4596,530.7508,531.2585,10054.0
2022-03-24 11:40:00,554.86,555.5,554.62,554.66,10030.0,531.4692,532.0822,531.2393,531.2776,10030.0
2022-03-24 11:50:00,554.5,554.86,554.17,554.55,7359.0,531.1244,531.4692,530.8083,531.1723,7359.0
2022-03-24 12:00:00,554.44,554.46,553.73,553.76,12914.0,531.0669,531.086,530.3868,530.4156,12914.0
2022-03-24 12:10:00,553.76,553.77,551.3,551.35,23370.0,530.4156,530.4251,528.0593,528.1072,23370.0
2022-03-24 12:20:00,551.31,551.31,549.22,549.42,46707.0,528.0688,528.0688,526.0669,526.2585,46707.0
2022-03-24 12:30:00,549.39,550.65,549.34,550.01,31414.0,526.2298,527.4367,526.1819,526.8236,31414.0
2022-03-24 12:40:00,550.03,551.27,549.63,551.27,18630.0,526.8428,528.0305,526.4597,528.0305,18630.0
2022-03-24 12:50:00,551.49,552.94,551.48,552.31,13220.0,528.2412,529.6301,528.2317,529.0267,13220.0
2022-03-24 13:00:00,552.33,552.92,551.36,552.33,16300.0,529.0458,529.611,528.1167,529.0458,16300.0
2022-03-24 13:10:00,552.8,554.12,552.79,554.12,15913.0,529.496,530.7604,529.4864,530.7604,15913.0
2022-03-24 13:20:00,554.01,555.49,553.92,554.85,20496.0,530.655,532.0726,530.5688,531.4596,20496.0
2022-03-24 13:30:00,554.46,554.52,553.67,553.67,4575.0,531.086,531.1435,530.3293,530.3293,4575.0
2022-03-24 13:40:00,553.75,554.61,553.75,554.61,9701.0,530.406,531.2297,530.406,531.2297,9701.0
2022-03-24 13:50:00,554.47,554.9,554.47,554.6,7744.0,531.0956,531.5075,531.0956,531.2201,7744.0
2022-03-24 14:00:00,554.67,555.86,554.66,555.4,7841.0,531.2872,532.427,531.2776,531.9864,7841.0
2022-03-24 14:10:00,555.33,555.33,554.58,555.01,6655.0,531.9194,531.9194,531.201,531.6129,6655.0
2022-03-24 14:20:00,555.01,555.15,554.63,554.95,5487.0,531.6129,531.747,531.2489,531.5554,5487.0
2022-03-24 14:30:00,555.25,555.53,554.54,555.53,13739.0,531.8427,532.1109,531.1627,532.1109,13739.0
2022-03-24 14:40:00,555.43,555.5,554.71,554.81,10247.0,532.0152,532.0822,531.3255,531.4213,10247.0
2022-03-24 14:50:00,554.68,555.38,554.56,555.07,5851.0,531.2968,531.9673,531.1818,531.6703,5851.0
2022-03-24 15:00:00,555.02,556.0,554.59,555.93,8084.0,531.6224,532.5611,531.2106,532.4941,8084.0
2022-03-24 15:10:00,555.94,556.67,555.8,556.67,12811.0,532.5037,533.2029,532.3696,533.2029,12811.0
2022-03-24 15:20:00,556.73,557.61,556.73,557.41,13295.0,533.2604,534.1033,533.2604,533.9117,13295.0
2022-03-24 15:30:00,557.41,557.6,556.68,556.68,23533.0,533.9117,534.0937,533.2125,533.2125,23533.0
2022-03-24 15:40:00,556.89,557.4,556.47,556.89,22085.0,533.4136,533.9021,533.0113,533.4136,22085.0
2022-03-24 15:50:00,557.5,558.26,556.86,558.11,72406.0,533.9979,534.7259,533.3849,534.5822,72406.0
2022-03-25 09:30:00,559.82,560.43,557.18,557.23,40188.0,536.2201,536.8044,533.6914,533.7393,40188.0
2022-03-25 09:40:00,557.22,557.22,556.03,556.75,14777.0,533.7297,533.7297,532.5899,533.2795,14777.0
2022-03-25 09:50:00,556.89,557.57,555.09,555.3,12936.0,533.4136,534.0649,531.6895,531.8906,12936.0
2022-03-25 10:00:00,555.45,556.9,555.45,556.36,26767.0,532.0343,533.4232,532.0343,532.9059,26767.0
2022-03-25 10:10:00,556.36,556.76,555.3,556.76,29098.0,532.9059,533.2891,531.8906,533.2891,29098.0
2022-03-25 10:20:00,556.67,558.16,556.52,557.07,28390.0,533.2029,534.6301,533.0592,533.586,28390.0
2022-03-25 10:30:00,556.95,558.3,556.94,557.71,37731.0,533.4711,534.7642,533.4615,534.199,37731.0
2022-03-25 10:40:00,557.74,558.25,557.26,557.44,22247.0,534.2278,534.7163,533.768,533.9404,22247.0
2022-03-25 10:50:00,557.71,557.71,555.62,555.62,9781.0,534.199,534.199,532.1971,532.1971,9781.0
2022-03-25 11:00:00,555.77,555.93,553.48,553.48,12510.0,532.3408,532.4941,530.1474,530.1474,12510.0
2022-03-25 11:10:00,553.52,553.63,552.36,552.49,18008.0,530.1857,530.291,529.0746,529.1991,18008.0
2022-03-25 11:20:00,552.73,552.85,551.36,551.62,16298.0,529.429,529.5439,528.1167,528.3658,16298.0
2022-03-25 11:30:00,552.09,552.68,551.44,551.74,17634.0,528.816,529.3811,528.1934,528.4807,17634.0
2022-03-25 11:40:00,551.7,552.14,551.29,551.51,13701.0,528.4424,528.8638,528.0497,528.2604,13701.0
2022-03-25 11:50:00,551.45,552.75,550.68,551.03,36167.0,528.2029,529.4481,527.4654,527.8006,36167.0
2022-03-25 12:00:00,551.34,552.66,550.77,552.31,26867.0,528.0976,529.3619,527.5516,529.0267,26867.0
2022-03-25 12:10:00,552.23,552.91,552.15,552.15,7605.0,528.9501,529.6014,528.8734,528.8734,7605.0
2022-03-25 12:20:00,552.05,553.36,551.88,553.3,17356.0,528.7776,530.0324,528.6148,529.9749,17356.0
2022-03-25 12:30:00,553.26,553.26,551.48,551.48,9551.0,529.9366,529.9366,528.2317,528.2317,9551.0
2022-03-25 12:40:00,551.54,552.31,551.54,551.94,6938.0,528.2891,529.0267,528.2891,528.6723,6938.0
2022-03-25 12:50:00,551.87,552.04,550.69,550.8,13304.0,528.6052,528.7681,527.475,527.5803,13304.0
2022-03-25 13:00:00,550.84,551.26,550.22,551.03,10867.0,527.6187,528.0209,527.0248,527.8006,10867.0
2022-03-25 13:10:00,550.85,551.46,550.26,551.23,17446.0,527.6282,528.2125,527.0631,527.9922,17446.0
2022-03-25 13:20:00,551.27,551.28,550.45,550.82,5607.0,528.0305,528.0401,527.2451,527.5995,5607.0
2022-03-25 13:30:00,551.06,551.71,550.8,551.58,8697.0,527.8294,528.452,527.5803,528.3275,8697.0
2022-03-25 13:40:00,551.53,551.91,551.1,551.67,5549.0,528.2796,528.6435,527.8677,528.4137,5549.0
2022-03-25 13:50:00,551.64,553.0,551.2,552.63,16407.0,528.3849,529.6876,527.9635,529.3332,16407.0
2022-03-25 14:00:00,552.63,553.03,551.71,552.07,41410.0,529.3332,529.7163,528.452,528.7968,41410.0
2022-03-25 14:10:00,552.21,552.21,551.3,551.38,37784.0,528.9309,528.9309,528.0593,528.1359,37784.0
2022-03-25 14:20:00,551.56,552.12,551.45,551.45,12608.0,528.3083,528.8447,528.2029,528.2029,12608.0
2022-03-25 14:30:00,551.5,552.16,551.43,551.81,9454.0,528.2508,528.883,528.1838,528.5478,9454.0
2022-03-25 14:40:00,551.97,553.4,551.97,553.4,11608.0,528.701,530.0707,528.701,530.0707,11608.0
2022-03-25 14:50:00,553.45,553.82,553.33,553.41,9215.0,530.1186,530.473,530.0037,530.0803,9215.0
2022-03-25 15:00:00,553.5,553.5,552.25,552.34,7477.0,530.1665,530.1665,528.9692,529.0554,7477.0
2022-03-25 15:10:00,552.29,553.27,552.2,552.85,6967.0,529.0075,529.9462,528.9213,529.5439,6967.0
2022-03-25 15:20:00,552.82,552.83,551.43,551.43,14335.0,529.5152,529.5248,528.1838,528.1838,14335.0
2022-03-25 15:30:00,551.59,551.82,550.75,551.14,13023.0,528.337,528.5573,527.5324,527.906,13023.0
2022-03-25 15:40:00,551.06,553.31,551.06,553.29,22249.0,527.8294,529.9845,527.8294,529.9654,22249.0
2022-03-25 15:50:00,553.49,555.97,553.35,555.81,131590.0,530.1569,532.5324,530.0228,532.3791,131590.0
2022-03-28 09:30:00,556.74,557.49,553.5,554.75,67476.0,533.2699,533.9883,530.1665,531.3638,67476.0
2022-03-28 09:40:00,554.11,556.86,554.0,556.86,63596.0,530.7508,533.3849,530.6454,533.3849,63596.0
2022-03-28 09:50:00,556.73,558.8,555.83,558.53,40247.0,533.2604,535.2431,532.3983,534.9845,40247.0
2022-03-28 10:00:00,558.76,559.36,557.13,557.4,38922.0,535.2048,535.7795,533.6435,533.9021,38922.0
2022-03-28 10:10:00,557.51,557.88,556.49,557.03,16742.0,534.0075,534.3619,533.0305,533.5477,16742.0
2022-03-28 10:20:00,557.26,557.5,556.23,557.5,21825.0,533.768,533.9979,532.7814,533.9979,21825.0
2022-03-28 10:30:00,557.63,557.69,556.61,556.88,11822.0,534.1224,534.1799,533.1454,533.404,11822.0
2022-03-28 10:40:00,556.88,557.67,556.77,557.46,16567.0,533.404,534.1607,533.2987,533.9596,16567.0
2022-03-28 10:50:00,557.27,558.1,556.79,558.04,30056.0,533.7776,534.5726,533.3178,534.5151,30056.0
2022-03-28 11:00:00,558.06,558.1,555.58,557.0,24059.0,534.5343,534.5726,532.1588,533.519,24059.0
2022-03-28 11:10:00,557.08,557.18,556.35,556.85,7013.0,533.5956,533.6914,532.8964,533.3753,7013.0
2022-03-28 11:20:00,557.0,557.11,555.59,556.36,8346.0,533.519,533.6243,532.1684,532.9059,8346.0
2022-03-28 11:30:00,556.12,556.12,554.68,555.0,9678.0,532.6761,532.6761,531.2968,531.6033,9678.0
2022-03-28 11:40:00,555.0,555.38,554.18,554.18,13132.0,531.6033,531.9673,530.8178,530.8178,13132.0
2022-03-28 11:50:00,554.27,555.05,554.1,554.76,9493.0,530.9041,531.6512,530.7412,531.3734,9493.0
2022-03-28 12:00:00,554.9,555.48,554.45,554.55,12737.0,531.5075,532.063,531.0765,531.1723,12737.0
2022-03-28 12:10:00,554.79,555.37,554.4,555.3,7770.0,531.4021,531.9577,531.0286,531.8906,7770.0
2022-03-28 12:20:00,555.34,555.42,554.58,555.03,9763.0,531.9289,532.0056,531.201,531.632,9763.0
2022-03-28 12:30:00,554.89,555.53,554.85,555.01,14203.0,531.4979,532.1109,531.4596,531.6129,14203.0
2022-03-28 12:40:00,555.04,555.47,554.96,555.4,11483.0,531.6416,532.0535,531.565,531.9864,11483.0
2022-03-28 12:50:00,555.38,556.42,555.38,556.32,11537.0,531.9673,532.9634,531.9673,532.8676,11537.0
2022-03-28 13:00:00,556.29,556.42,555.74,555.76,8478.0,532.8389,532.9634,532.3121,532.3312,8478.0
2022-03-28 13:10:00,555.73,556.33,555.65,556.08,6867.0,532.3025,532.8772,532.2259,532.6378,6867.0
2022-03-28 13:20:00,556.22,556.66,555.93,556.58,14183.0,532.7719,533.1933,532.4941,533.1167,14183.0
2022-03-28 13:30:00,556.55,556.61,556.26,556.58,7299.0,533.0879,533.1454,532.8102,533.1167,7299.0
2022-03-28 13:40:00,556.46,556.89,555.94,556.76,14061.0,533.0017,533.4136,532.5037,533.2891,14061.0
2022-03-28 13:50:00,556.8,557.82,556.4,557.82,13922.0,533.3274,534.3044,532.9443,534.3044,13922.0
2022-03-28 14:00:00,557.68,557.99,557.39,557.89,15534.0,534.1703,534.4672,533.8925,534.3714,15534.0
2022-03-28 14:10:00,557.99,558.68,557.89,558.0,17232.0,534.4672,535.1281,534.3714,534.4768,17232.0
2022-03-28 14:20:00,558.07,559.61,557.88,559.47,23131.0,534.5439,536.0189,534.3619,535.8848,23131.0
2022-03-28 14:30:00,559.4,559.93,559.25,559.7,20802.0,535.8178,536.3255,535.6741,536.1051,20802.0
2022-03-28 14:40:00,559.68,561.93,559.68,561.62,56938.0,536.086,538.2411,536.086,537.9442,56938.0
2022-03-28 14:50:00,561.69,562.7,561.64,562.6,35209.0,538.0113,538.9787,537.9634,538.8829,35209.0
2022-03-28 15:00:00,562.73,562.83,561.68,561.76,40925.0,539.0074,539.1032,538.0017,538.0783,40925.0
2022-03-28 15:10:00,561.73,563.07,561.68,562.51,24194.0,538.0496,539.3331,538.0017,538.7967,24194.0
2022-03-28 15:20:00,562.63,563.34,562.39,563.15,17811.0,538.9116,539.5917,538.6817,539.4097,17811.0
2022-03-28 15:30:00,563.17,564.11,563.05,563.7,21425.0,539.4289,540.3292,539.3139,539.9365,21425.0
2022-03-28 15:40:00,563.65,564.5,563.28,564.4,23774.0,539.8886,540.7028,539.5342,540.607,23774.0
2022-03-28 15:50:00,564.02,565.26,563.07,565.26,93547.0,540.243,541.4308,539.3331,541.4308,93547.0
2022-03-29 09:30:00,568.0,571.22,567.5,569.89,93574.0,544.0553,547.1395,543.5763,545.8656,93574.0
2022-03-29 09:40:00,569.65,569.96,566.21,566.67,57032.0,545.6357,545.9326,542.3407,542.7813,57032.0
2022-03-29 09:50:00,566.5,566.73,564.53,566.36,34473.0,542.6185,542.8388,540.7315,542.4844,34473.0
2022-03-29 10:00:00,566.29,569.33,566.29,567.38,51463.0,542.4173,545.3292,542.4173,543.4614,51463.0
2022-03-29 10:10:00,567.12,568.65,566.6,566.6,38404.0,543.2123,544.6778,542.7143,542.7143,38404.0
2022-03-29 10:20:00,566.87,567.47,565.31,566.56,21315.0,542.9729,543.5476,541.4787,542.676,21315.0
2022-03-29 10:30:00,566.5,567.88,566.41,567.71,23021.0,542.6185,543.9403,542.5323,543.7775,23021.0
2022-03-29 10:40:00,567.86,569.0,567.18,567.96,16397.0,543.9212,545.0131,543.2698,544.0169,16397.0
2022-03-29 10:50:00,568.9,569.47,567.71,568.84,14956.0,544.9173,545.4633,543.7775,544.8598,14956.0
2022-03-29 11:00:00,568.99,569.1,567.67,567.71,11454.0,545.0035,545.1089,543.7392,543.7775,11454.0
2022-03-29 11:10:00,567.63,568.43,567.29,568.21,12662.0,543.7008,544.4671,543.3752,544.2564,12662.0
2022-03-29 11:20:00,568.31,569.86,567.75,569.64,17120.0,544.3522,545.8368,543.8158,545.6261,17120.0
2022-03-29 11:30:00,569.8,570.91,568.92,569.15,19696.0,545.7794,546.8426,544.9365,545.1568,19696.0
2022-03-29 11:40:00,569.12,569.63,568.63,569.63,10640.0,545.128,545.6165,544.6587,545.6165,10640.0
2022-03-29 11:50:00,569.54,569.54,568.12,568.31,10486.0,545.5303,545.5303,544.1702,544.3522,10486.0
2022-03-29 12:00:00,568.56,568.56,567.45,568.05,11925.0,544.5916,544.5916,543.5284,544.1031,11925.0
2022-03-29 12:10:00,568.06,568.06,567.39,567.68,11418.0,544.1127,544.1127,543.471,543.7487,11418.0
2022-03-29 12:20:00,567.67,567.67,566.38,566.39,14616.0,543.7392,543.7392,542.5035,542.5131,14616.0
2022-03-29 12:30:00,566.24,566.24,565.37,566.08,11938.0,542.3694,542.3694,541.5361,542.2162,11938.0
2022-03-29 12:40:00,566.16,567.12,566.06,566.86,8924.0,542.2928,543.2123,542.197,542.9633,8924.0
2022-03-29 12:50:00,566.8,566.8,566.14,566.57,5468.0,542.9058,542.9058,542.2737,542.6855,5468.0
2022-03-29 13:00:00,566.52,566.52,565.84,566.25,7147.0,542.6376,542.6376,541.9863,542.379,7147.0
2022-03-29 13:10:00,566.4,566.89,566.02,566.16,10986.0,542.5227,542.992,542.1587,542.2928,10986.0
2022-03-29 13:20:00,566.06,566.14,564.78,565.91,21524.0,542.197,542.2737,540.971,542.0534,21524.0
2022-03-29 13:30:00,566.01,566.56,565.68,566.33,5893.0,542.1491,542.676,541.8331,542.4557,5893.0
2022-03-29 13:40:00,566.25,567.63,566.17,567.17,8175.0,542.379,543.7008,542.3024,543.2602,8175.0
2022-03-29 13:50:00,567.14,567.63,567.08,567.5,9604.0,543.2315,543.7008,543.174,543.5763,9604.0
2022-03-29 14:00:00,567.57,568.18,567.41,568.04,11977.0,543.6434,544.2277,543.4901,544.0936,11977.0
2022-03-29 14:10:00,568.01,568.27,567.43,567.74,11075.0,544.0648,544.3139,543.5093,543.8062,11075.0
2022-03-29 14:20:00,567.87,568.43,567.37,568.31,10321.0,543.9307,544.4671,543.4518,544.3522,10321.0
2022-03-29 14:30:00,568.43,568.9,568.17,568.62,10058.0,544.4671,544.9173,544.2181,544.6491,10058.0
2022-03-29 14:40:00,568.62,569.25,568.35,569.06,23222.0,544.6491,545.2526,544.3905,545.0706,23222.0
2022-03-29 14:50:00,568.68,569.19,568.3,568.56,9349.0,544.7066,545.1951,544.3426,544.5916,9349.0
2022-03-29 15:00:00,568.39,569.25,568.39,568.55,10005.0,544.4288,545.2526,544.4288,544.5821,10005.0
2022-03-29 15:10:00,568.62,569.11,568.02,568.36,16138.0,544.6491,545.1185,544.0744,544.4001,16138.0
2022-03-29 15:20:00,568.3,569.25,568.11,569.17,16673.0,544.3426,545.2526,544.1606,545.1759,16673.0
2022-03-29 15:30:00,569.24,569.9,568.91,569.32,23293.0,545.243,545.8752,544.9269,545.3196,23293.0
2022-03-29 15:40:00,569.39,569.89,568.55,569.62,21433.0,545.3867,545.8656,544.5821,545.607,21433.0
2022-03-29 15:50:00,569.61,569.99,568.74,569.98,92208.0,545.5974,545.9614,544.7641,545.9518,92208.0
2022-03-30 09:30:00,570.79,574.99,568.59,574.09,121614.0,546.7276,550.7506,544.6204,549.8885,121614.0
2022-03-30 09:40:00,574.25,575.48,572.35,575.48,52049.0,550.0418,551.2199,548.2219,551.2199,52049.0
2022-03-30 09:50:00,575.39,576.86,574.27,576.46,62211.0,551.1337,552.5417,550.0609,552.1586,62211.0
2022-03-30 10:00:00,576.23,577.54,574.84,576.51,36915.0,551.9383,553.1931,550.6069,552.2065,36915.0
2022-03-30 10:10:00,576.51,577.37,576.15,576.89,30701.0,552.2065,553.0302,551.8617,552.5705,30701.0
2022-03-30 10:20:00,577.02,577.45,574.25,574.83,24453.0,552.695,553.1069,550.0418,550.5973,24453.0
2022-03-30 10:30:00,574.87,575.98,574.78,575.14,23741.0,550.6356,551.6988,550.5494,550.8943,23741.0
2022-03-30 10:40:00,575.35,576.04,574.57,575.8,10739.0,551.0954,551.7563,550.3483,551.5264,10739.0
2022-03-30 10:50:00,575.7,576.12,574.81,574.92,16128.0,551.4306,551.8329,550.5782,550.6835,16128.0
2022-03-30 11:00:00,575.11,575.63,574.74,574.76,18719.0,550.8655,551.3636,550.5111,550.5303,18719.0
2022-03-30 11:10:00,574.65,574.65,573.61,574.32,18026.0,550.4249,550.4249,549.4288,550.1088,18026.0
2022-03-30 11:20:00,574.31,576.1,574.31,575.55,20703.0,550.0992,551.8138,550.0992,551.287,20703.0
2022-03-30 11:30:00,575.5,576.25,575.17,575.99,16922.0,551.2391,551.9575,550.923,551.7084,16922.0
2022-03-30 11:40:00,576.06,576.68,575.67,575.71,15653.0,551.7755,552.3693,551.4019,551.4402,15653.0
2022-03-30 11:50:00,575.75,575.99,574.75,575.12,17782.0,551.4785,551.7084,550.5207,550.8751,17782.0
2022-03-30 12:00:00,575.26,576.0,575.23,575.39,13641.0,551.0092,551.718,550.9805,551.1337,13641.0
2022-03-30 12:10:00,575.4,575.89,575.11,575.89,9277.0,551.1433,551.6126,550.8655,551.6126,9277.0
2022-03-30 12:20:00,575.99,576.64,575.99,576.5,13601.0,551.7084,552.331,551.7084,552.1969,13601.0
2022-03-30 12:30:00,576.51,577.93,576.42,577.9,30083.0,552.2065,553.5666,552.1203,553.5379,30083.0
2022-03-30 12:40:00,577.89,578.25,577.22,577.29,13863.0,553.5283,553.8731,552.8866,552.9536,13863.0
2022-03-30 12:50:00,577.26,577.35,576.77,576.93,15973.0,552.9249,553.0111,552.4555,552.6088,15973.0
2022-03-30 13:00:00,577.02,577.44,576.59,577.09,17071.0,552.695,553.0973,552.2831,552.762,17071.0
2022-03-30 13:10:00,577.05,577.05,575.68,575.73,9831.0,552.7237,552.7237,551.4115,551.4594,9831.0
2022-03-30 13:20:00,575.69,575.81,575.03,575.61,18039.0,551.4211,551.536,550.7889,551.3444,18039.0
2022-03-30 13:30:00,575.6,576.06,575.3,575.63,22279.0,551.3349,551.7755,551.0475,551.3636,22279.0
2022-03-30 13:40:00,575.54,575.84,575.09,575.77,15105.0,551.2774,551.5647,550.8464,551.4977,15105.0
2022-03-30 13:50:00,575.84,576.23,575.61,575.86,9157.0,551.5647,551.9383,551.3444,551.5839,9157.0
2022-03-30 14:00:00,575.84,577.06,575.83,577.06,9918.0,551.5647,552.7333,551.5552,552.7333,9918.0
2022-03-30 14:10:00,577.12,577.48,576.53,576.76,14128.0,552.7908,553.1356,552.2257,552.446,14128.0
2022-03-30 14:20:00,576.63,577.09,575.76,576.08,14726.0,552.3214,552.762,551.4881,551.7946,14726.0
2022-03-30 14:30:00,576.16,577.8,575.95,577.64,24126.0,551.8713,553.4421,551.6701,553.2889,24126.0
2022-03-30 14:40:00,577.61,577.61,576.58,576.68,10039.0,553.2601,553.2601,552.2735,552.3693,10039.0
2022-03-30 14:50:00,576.71,577.13,576.51,576.63,14891.0,552.3981,552.8004,552.2065,552.3214,14891.0
2022-03-30 15:00:00,576.6,576.7,575.89,576.07,13229.0,552.2927,552.3885,551.6126,551.785,13229.0
2022-03-30 15:10:00,575.93,576.15,575.48,575.76,15744.0,551.651,551.8617,551.2199,551.4881,15744.0
2022-03-30 15:20:00,575.68,576.0,575.2,575.43,13251.0,551.4115,551.718,550.9517,551.172,13251.0
2022-03-30 15:30:00,575.39,576.19,575.07,575.15,20943.0,551.1337,551.9,550.8272,550.9038,20943.0
2022-03-30 15:40:00,575.16,576.82,575.13,575.86,24976.0,550.9134,552.5034,550.8847,551.5839,24976.0
2022-03-30 15:50:00,575.4,576.48,574.8,576.48,74119.0,551.1433,552.1778,550.5686,552.1778,74119.0
2022-03-31 09:30:00,578.7,581.94,578.16,581.1,112892.0,554.3042,557.4076,553.7869,556.603,112892.0
2022-03-31 09:40:00,581.2,582.96,579.5,580.87,80216.0,556.6988,558.3846,555.0705,556.3827,80216.0
2022-03-31 09:50:00,580.8,583.77,580.79,583.28,56976.0,556.3157,559.1604,556.3061,558.6911,56976.0
2022-03-31 10:00:00,583.54,583.95,581.27,581.74,41854.0,558.9401,559.3329,556.7658,557.216,41854.0
2022-03-31 10:10:00,581.73,581.93,579.59,580.46,63483.0,557.2064,557.398,555.1567,555.99,63483.0
2022-03-31 10:20:00,580.32,580.75,579.14,580.15,50511.0,555.8559,556.2678,554.7256,555.6931,50511.0
2022-03-31 10:30:00,580.17,584.19,579.72,582.23,74362.0,555.7122,559.5627,555.2812,557.6854,74362.0
2022-03-31 10:40:00,582.25,584.13,581.75,584.13,47765.0,557.7045,559.5053,557.2256,559.5053,47765.0
2022-03-31 10:50:00,584.09,584.98,583.62,583.98,54351.0,559.467,560.3194,559.0168,559.3616,54351.0
2022-03-31 11:00:00,584.05,585.6,583.64,585.14,58723.0,559.4286,560.9133,559.0359,560.4727,58723.0
2022-03-31 11:10:00,585.34,586.32,584.43,585.09,59454.0,560.6643,561.6029,559.7926,560.4248,59454.0
2022-03-31 11:20:00,584.99,585.75,584.46,585.25,22422.0,560.329,561.057,559.8214,560.5781,22422.0
2022-03-31 11:30:00,585.46,585.46,583.79,584.7,17796.0,560.7792,560.7792,559.1796,560.0512,17796.0
2022-03-31 11:40:00,584.97,585.12,584.12,584.26,9927.0,560.3099,560.4535,559.4957,559.6298,9927.0
2022-03-31 11:50:00,584.22,584.37,582.84,584.3,24826.0,559.5915,559.7352,558.2697,559.6681,24826.0
2022-03-31 12:00:00,584.25,584.45,582.87,583.8,13945.0,559.6202,559.8118,558.2984,559.1892,13945.0
2022-03-31 12:10:00,583.83,583.88,582.77,583.58,14040.0,559.2179,559.2658,558.2026,558.9785,14040.0
2022-03-31 12:20:00,583.51,583.68,583.0,583.17,9683.0,558.9114,559.0742,558.4229,558.5857,9683.0
2022-03-31 12:30:00,583.43,584.52,583.37,584.37,13855.0,558.8348,559.8788,558.7773,559.7352,13855.0
2022-03-31 12:40:00,584.43,584.99,584.02,584.73,19110.0,559.7926,560.329,559.3999,560.08,19110.0
2022-03-31 12:50:00,584.53,584.87,584.1,584.57,9037.0,559.8884,560.2141,559.4765,559.9267,9037.0
2022-03-31 13:00:00,584.42,584.55,583.84,584.06,15894.0,559.783,559.9076,559.2275,559.4382,15894.0
2022-03-31 13:10:00,584.09,585.22,584.07,585.08,14890.0,559.467,560.5493,559.4478,560.4152,14890.0
2022-03-31 13:20:00,585.01,585.27,584.68,585.18,12198.0,560.3482,560.5972,560.0321,560.511,12198.0
2022-03-31 13:30:00,585.0,585.4,584.34,584.82,8022.0,560.3386,560.7217,559.7064,560.1662,8022.0
2022-03-31 13:40:00,584.91,584.91,584.12,584.88,14909.0,560.2524,560.2524,559.4957,560.2237,14909.0
2022-03-31 13:50:00,585.0,585.45,584.87,585.03,8075.0,560.3386,560.7696,560.2141,560.3673,8075.0
2022-03-31 14:00:00,584.48,584.63,583.61,584.03,14242.0,559.8405,559.9842,559.0072,559.4095,14242.0
2022-03-31 14:10:00,583.95,584.15,582.77,583.23,13271.0,559.3329,559.5244,558.2026,558.6432,13271.0
2022-03-31 14:20:00,583.49,584.63,583.39,584.62,12688.0,558.8922,559.9842,558.7965,559.9746,12688.0
2022-03-31 14:30:00,584.53,584.54,583.33,583.6,15719.0,559.8884,559.898,558.739,558.9976,15719.0
2022-03-31 14:40:00,583.73,583.95,583.0,583.35,9109.0,559.1221,559.3329,558.4229,558.7582,9109.0
2022-03-31 14:50:00,583.25,584.39,583.25,584.39,13427.0,558.6624,559.7543,558.6624,559.7543,13427.0
2022-03-31 15:00:00,584.46,585.0,583.89,584.1,24971.0,559.8214,560.3386,559.2754,559.4765,24971.0
2022-03-31 15:10:00,584.29,584.33,582.91,583.0,15029.0,559.6585,559.6968,558.3367,558.4229,15029.0
2022-03-31 15:20:00,583.13,583.13,581.22,581.27,22534.0,558.5474,558.5474,556.7179,556.7658,22534.0
2022-03-31 15:30:00,581.23,581.68,580.4,581.6,30788.0,556.7275,557.1586,555.9325,557.0819,30788.0
2022-03-31 15:40:00,581.68,581.68,579.83,580.0,47730.0,557.1586,557.1586,555.3865,555.5494,47730.0
2022-03-31 15:50:00,579.77,580.18,575.51,575.6,313384.0,555.3291,555.7218,551.2487,551.3349,313384.0
2022-04-01 09:30:00,577.38,579.28,575.35,578.47,66585.0,553.0398,554.8597,551.0954,554.0839,66585.0
2022-04-01 09:40:00,578.42,582.74,578.1,582.54,42886.0,554.036,558.1739,553.7295,557.9823,42886.0
2022-04-01 09:50:00,582.54,582.99,578.43,579.79,34318.0,557.9823,558.4133,554.0456,555.3482,34318.0
2022-04-01 10:00:00,579.67,580.86,578.48,579.14,27459.0,555.2333,556.3731,554.0935,554.7256,27459.0
2022-04-01 10:10:00,579.15,581.1,579.05,580.48,14624.0,554.7352,556.603,554.6394,556.0091,14624.0
2022-04-01 10:20:00,580.38,580.53,579.01,579.43,27792.0,555.9134,556.057,554.6011,555.0034,27792.0
2022-04-01 10:30:00,579.59,579.87,578.53,579.51,14499.0,555.1567,555.4249,554.1413,555.08,14499.0
2022-04-01 10:40:00,579.71,581.07,579.33,581.06,15565.0,555.2716,556.5743,554.9076,556.5647,15565.0
2022-04-01 10:50:00,581.0,581.44,580.43,580.97,13013.0,556.5072,556.9287,555.9612,556.4785,13013.0
2022-04-01 11:00:00,580.82,580.82,580.02,580.26,9395.0,556.3348,556.3348,555.5685,555.7984,9395.0
2022-04-01 11:10:00,580.09,580.25,579.02,579.37,12281.0,555.6356,555.7888,554.6107,554.9459,12281.0
2022-04-01 11:20:00,579.26,579.55,577.81,578.06,17346.0,554.8406,555.1183,553.4517,553.6912,17346.0
2022-04-01 11:30:00,578.05,578.16,575.38,576.27,21393.0,553.6816,553.7869,551.1241,551.9766,21393.0
2022-04-01 11:40:00,576.24,576.78,575.97,576.62,19511.0,551.9479,552.4651,551.6893,552.3119,19511.0
2022-04-01 11:50:00,576.64,577.88,576.37,576.68,11462.0,552.331,553.5187,552.0724,552.3693,11462.0
2022-04-01 12:00:00,576.65,576.78,574.33,574.94,21656.0,552.3406,552.4651,550.1184,550.7027,21656.0
2022-04-01 12:10:00,575.0,575.97,574.5,575.0,16604.0,550.7602,551.6893,550.2812,550.7602,16604.0
2022-04-01 12:20:00,574.68,575.4,573.71,575.31,26056.0,550.4536,551.1433,549.5245,551.0571,26056.0
2022-04-01 12:30:00,575.19,575.2,574.35,575.11,9960.0,550.9421,550.9517,550.1376,550.8655,9960.0
2022-04-01 12:40:00,574.91,576.23,574.85,576.2,9960.0,550.674,551.9383,550.6165,551.9096,9960.0
2022-04-01 12:50:00,576.2,576.2,575.23,575.46,7066.0,551.9096,551.9096,550.9805,551.2008,7066.0
2022-04-01 13:00:00,575.27,575.61,574.62,575.1,18911.0,551.0188,551.3444,550.3962,550.8559,18911.0
2022-04-01 13:10:00,574.86,575.05,574.48,574.6,10739.0,550.6261,550.808,550.2621,550.377,10739.0
2022-04-01 13:20:00,574.83,574.83,573.68,573.99,12736.0,550.5973,550.5973,549.4958,549.7927,12736.0
2022-04-01 13:30:00,574.04,575.53,574.01,575.43,10512.0,549.8406,551.2678,549.8119,551.172,10512.0
2022-04-01 13:40:00,575.37,575.57,574.88,575.42,10164.0,551.1146,551.3061,550.6452,551.1625,10164.0
2022-04-01 13:50:00,575.29,575.56,574.6,575.31,8081.0,551.0379,551.2965,550.377,551.0571,8081.0
2022-04-01 14:00:00,575.41,577.51,575.22,577.08,18429.0,551.1529,553.1643,550.9709,552.7525,18429.0
2022-04-01 14:10:00,576.54,576.79,575.97,576.0,12952.0,552.2352,552.4747,551.6893,551.718,12952.0
2022-04-01 14:20:00,575.96,576.43,575.52,576.23,13102.0,551.6797,552.1299,551.2582,551.9383,13102.0
2022-04-01 14:30:00,576.32,577.11,575.97,576.16,12444.0,552.0245,552.7812,551.6893,551.8713,12444.0
2022-04-01 14:40:00,576.28,576.93,575.98,576.09,27553.0,551.9862,552.6088,551.6988,551.8042,27553.0
2022-04-01 14:50:00,576.13,576.22,575.0,575.13,14033.0,551.8425,551.9287,550.7602,550.8847,14033.0
2022-04-01 15:00:00,574.97,576.05,574.97,575.33,13165.0,550.7314,551.7659,550.7314,551.0762,13165.0
2022-04-01 15:10:00,575.3,575.78,574.16,574.16,15732.0,551.0475,551.5073,549.9556,549.9556,15732.0
2022-04-01 15:20:00,574.09,574.29,573.14,573.66,28464.0,549.8885,550.0801,548.9786,549.4766,28464.0
2022-04-01 15:30:00,573.67,573.81,572.31,573.18,27185.0,549.4862,549.6203,548.1836,549.0169,27185.0
2022-04-01 15:40:00,573.08,573.75,572.59,573.32,27880.0,548.9211,549.5629,548.4518,549.151,27880.0
2022-04-01 15:50:00,573.46,576.06,573.45,575.57,90916.0,549.2851,551.7755,549.2755,551.3061,90916.0
2022-04-04 09:30:00,574.61,575.33,572.5,575.08,93788.0,550.3866,551.0762,548.3655,550.8368,93788.0
2022-04-04 09:40:00,575.08,576.43,572.54,574.2,45077.0,550.8368,552.1299,548.4039,549.9939,45077.0
2022-04-04 09:50:00,574.45,576.46,573.92,576.36,60521.0,550.2333,552.1586,549.7257,552.0628,60521.0
2022-04-04 10:00:00,576.0,577.46,574.34,574.61,44610.0,551.718,553.1165,550.128,550.3866,44610.0
2022-04-04 10:10:00,574.67,575.71,572.73,574.6,47661.0,550.4441,551.4402,548.5859,550.377,47661.0
2022-04-04 10:20:00,574.47,575.82,574.47,575.81,30486.0,550.2525,551.5456,550.2525,551.536,30486.0
2022-04-04 10:30:00,576.15,576.79,575.61,576.22,33715.0,551.8617,552.4747,551.3444,551.9287,33715.0
2022-04-04 10:40:00,576.69,577.16,576.35,577.06,12081.0,552.3789,552.8291,552.0532,552.7333,12081.0
2022-04-04 10:50:00,577.0,578.19,576.88,577.15,21101.0,552.6758,553.8157,552.5609,552.8195,21101.0
2022-04-04 11:00:00,577.02,579.61,576.92,578.67,23455.0,552.695,555.1758,552.5992,554.2754,23455.0
2022-04-04 11:10:00,578.67,579.28,578.09,579.11,18617.0,554.2754,554.8597,553.7199,554.6969,18617.0
2022-04-04 11:20:00,579.1,579.69,578.82,579.67,22221.0,554.6873,555.2524,554.4191,555.2333,22221.0
2022-04-04 11:30:00,579.64,579.69,577.6,578.3,14791.0,555.2046,555.2524,553.2506,553.921,14791.0
2022-04-04 11:40:00,578.22,579.46,578.08,579.17,14093.0,553.8444,555.0321,553.7103,554.7544,14093.0
2022-04-04 11:50:00,578.81,579.29,578.4,578.76,8071.0,554.4095,554.8693,554.0168,554.3616,8071.0
2022-04-04 12:00:00,578.85,579.03,578.23,578.82,10813.0,554.4479,554.6203,553.854,554.4191,10813.0
2022-04-04 12:10:00,578.9,578.93,578.0,578.39,13797.0,554.4957,554.5245,553.6337,554.0072,13797.0
2022-04-04 12:20:00,578.47,578.64,578.06,578.23,10383.0,554.0839,554.2467,553.6912,553.854,10383.0
2022-04-04 12:30:00,578.13,578.33,576.72,576.72,16781.0,553.7582,553.9498,552.4076,552.4076,16781.0
2022-04-04 12:40:00,576.5,576.89,575.92,576.29,14710.0,552.1969,552.5705,551.6414,551.9958,14710.0
2022-04-04 12:50:00,576.25,576.33,574.58,574.97,15407.0,551.9575,552.0341,550.3579,550.7314,15407.0
2022-04-04 13:00:00,574.78,574.94,574.09,574.52,11869.0,550.5494,550.7027,549.8885,550.3004,11869.0
2022-04-04 13:10:00,574.54,574.54,573.48,573.76,23786.0,550.3195,550.3195,549.3042,549.5724,23786.0
2022-04-04 13:20:00,573.54,574.13,572.95,574.13,25893.0,549.3617,549.9268,548.7966,549.9268,25893.0
2022-04-04 13:30:00,574.13,574.31,573.5,573.76,13467.0,549.9268,550.0992,549.3234,549.5724,13467.0
2022-04-04 13:40:00,573.7,573.87,572.58,572.64,15182.0,549.515,549.6778,548.4422,548.4996,15182.0
2022-04-04 13:50:00,572.67,573.01,572.35,573.01,11487.0,548.5284,548.854,548.2219,548.854,11487.0
2022-04-04 14:00:00,572.87,574.0,572.75,572.99,14738.0,548.7199,549.8023,548.605,548.8349,14738.0
2022-04-04 14:10:00,573.0,573.0,572.35,572.63,13120.0,548.8445,548.8445,548.2219,548.4901,13120.0
2022-04-04 14:20:00,572.59,573.39,572.52,573.24,14703.0,548.4518,549.218,548.3847,549.0744,14703.0
2022-04-04 14:30:00,573.34,573.47,571.47,572.21,38942.0,549.1701,549.2947,547.379,548.0878,38942.0
2022-04-04 14:40:00,572.25,572.68,571.82,572.11,17419.0,548.1261,548.538,547.7142,547.992,17419.0
2022-04-04 14:50:00,572.11,573.05,571.87,573.01,16457.0,547.992,548.8924,547.7621,548.854,16457.0
2022-04-04 15:00:00,572.91,573.55,572.9,573.22,16031.0,548.7583,549.3713,548.7487,549.0552,16031.0
2022-04-04 15:10:00,573.31,573.31,572.5,572.55,13096.0,549.1414,549.1414,548.3655,548.4134,13096.0
2022-04-04 15:20:00,572.84,573.23,572.61,572.82,22920.0,548.6912,549.0648,548.4709,548.6721,22920.0
2022-04-04 15:30:00,572.83,573.62,572.56,573.62,26436.0,548.6816,549.4383,548.423,549.4383,26436.0
2022-04-04 15:40:00,573.6,574.37,573.21,574.01,30068.0,549.4192,550.1567,549.0456,549.8119,30068.0
2022-04-04 15:50:00,574.22,575.32,573.63,575.19,84027.0,550.013,551.0667,549.4479,550.9421,84027.0
2022-04-05 09:30:00,572.59,580.2,572.1,579.62,98111.0,548.4518,555.7409,547.9824,555.1854,98111.0
2022-04-05 09:40:00,579.63,580.76,579.02,579.54,34628.0,555.195,556.2773,554.6107,555.1088,34628.0
2022-04-05 09:50:00,579.72,582.3,579.72,581.12,31260.0,555.2812,557.7524,555.2812,556.6222,31260.0
2022-04-05 10:00:00,581.49,582.88,580.29,580.32,28169.0,556.9766,558.308,555.8271,555.8559,28169.0
2022-04-05 10:10:00,580.44,581.69,580.26,581.49,22588.0,555.9708,557.1681,555.7984,556.9766,22588.0
2022-04-05 10:20:00,581.35,581.39,580.0,580.82,29521.0,556.8425,556.8808,555.5494,556.3348,29521.0
2022-04-05 10:30:00,580.76,581.83,580.13,580.87,19406.0,556.2773,557.3022,555.6739,556.3827,19406.0
2022-04-05 10:40:00,580.85,582.76,580.85,582.44,16643.0,556.3635,558.193,556.3635,557.8865,16643.0
2022-04-05 10:50:00,582.25,583.98,581.94,583.7,26756.0,557.7045,559.3616,557.4076,559.0934,26756.0
2022-04-05 11:00:00,583.65,583.83,581.84,581.84,14847.0,559.0455,559.2179,557.3118,557.3118,14847.0
2022-04-05 11:10:00,581.87,581.87,580.13,580.71,23237.0,557.3405,557.3405,555.6739,556.2294,23237.0
2022-04-05 11:20:00,580.92,581.8,580.48,580.73,9807.0,556.4306,557.2735,556.0091,556.2486,9807.0
2022-04-05 11:30:00,580.62,581.08,578.01,578.27,14582.0,556.1432,556.5838,553.6433,553.8923,14582.0
2022-04-05 11:40:00,578.39,579.45,578.11,578.98,16418.0,554.0072,555.0226,553.7391,554.5724,16418.0
2022-04-05 11:50:00,578.87,579.18,578.31,578.38,10815.0,554.467,554.7639,553.9306,553.9977,10815.0
2022-04-05 12:00:00,578.01,579.41,577.68,579.41,15488.0,553.6433,554.9842,553.3272,554.9842,15488.0
2022-04-05 12:10:00,579.31,580.2,579.31,580.04,9218.0,554.8885,555.7409,554.8885,555.5877,9218.0
2022-04-05 12:20:00,580.25,580.5,579.36,579.61,9175.0,555.7888,556.0283,554.9364,555.1758,9175.0
2022-04-05 12:30:00,579.55,579.76,579.0,579.69,8288.0,555.1183,555.3195,554.5915,555.2524,8288.0
2022-04-05 12:40:00,579.45,579.61,579.15,579.61,4241.0,555.0226,555.1758,554.7352,555.1758,4241.0
2022-04-05 12:50:00,579.31,580.4,579.25,580.38,14103.0,554.8885,555.9325,554.831,555.9134,14103.0
2022-04-05 13:00:00,580.31,580.31,579.15,580.0,4403.0,555.8463,555.8463,554.7352,555.5494,4403.0
2022-04-05 13:10:00,580.09,580.28,579.6,579.9,10089.0,555.6356,555.8176,555.1662,555.4536,10089.0
2022-04-05 13:20:00,579.95,580.3,579.36,579.66,5433.0,555.5015,555.8367,554.9364,555.2237,5433.0
2022-04-05 13:30:00,579.97,579.97,578.84,579.36,2720.0,555.5206,555.5206,554.4383,554.9364,2720.0
2022-04-05 13:40:00,579.02,579.2,578.53,578.53,7214.0,554.6107,554.7831,554.1413,554.1413,7214.0
2022-04-05 13:50:00,578.52,579.08,578.36,578.79,8527.0,554.1318,554.6682,553.9785,554.3904,8527.0
2022-04-05 14:00:00,578.77,578.81,577.95,578.66,14265.0,554.3712,554.4095,553.5858,554.2659,14265.0
2022-04-05 14:10:00,578.59,578.95,578.18,578.95,10593.0,554.1988,554.5436,553.8061,554.5436,10593.0
2022-04-05 14:20:00,579.09,579.17,578.26,578.6,8438.0,554.6777,554.7544,553.8827,554.2084,8438.0
2022-04-05 14:30:00,578.75,579.34,577.86,577.92,13986.0,554.3521,554.9172,553.4996,553.5571,13986.0
2022-04-05 14:40:00,577.78,578.43,577.63,577.66,10522.0,553.423,554.0456,553.2793,553.308,10522.0
2022-04-05 14:50:00,577.78,578.25,577.47,577.52,8102.0,553.423,553.8731,553.126,553.1739,8102.0
2022-04-05 15:00:00,577.84,578.01,576.56,577.11,13939.0,553.4804,553.6433,552.2544,552.7812,13939.0
2022-04-05 15:10:00,577.21,577.26,576.08,576.4,19900.0,552.877,552.9249,551.7946,552.1011,19900.0
2022-04-05 15:20:00,576.32,577.21,575.72,576.54,27322.0,552.0245,552.877,551.4498,552.2352,27322.0
2022-04-05 15:30:00,576.31,576.36,575.22,575.65,16516.0,552.0149,552.0628,550.9709,551.3828,16516.0
2022-04-05 15:40:00,575.77,575.94,574.31,574.31,25860.0,551.4977,551.6605,550.0992,550.0992,25860.0
2022-04-05 15:50:00,574.24,576.02,573.9,575.33,76556.0,550.0322,551.7372,549.7065,551.0762,76556.0
2022-04-06 09:30:00,574.09,576.2,570.36,574.73,78188.0,549.8885,551.9096,546.3158,550.5015,78188.0
2022-04-06 09:40:00,574.71,575.49,573.27,574.0,44141.0,550.4824,551.2295,549.1031,549.8023,44141.0
2022-04-06 09:50:00,573.92,576.98,573.6,576.85,47872.0,549.7257,552.6567,549.4192,552.5322,47872.0
2022-04-06 10:00:00,576.95,577.64,575.54,576.25,34752.0,552.628,553.2889,551.2774,551.9575,34752.0
2022-04-06 10:10:00,575.94,577.0,575.53,576.47,30702.0,551.6605,552.6758,551.2678,552.1682,30702.0
2022-04-06 10:20:00,576.38,577.69,576.28,576.81,25079.0,552.082,553.3368,551.9862,552.4939,25079.0
2022-04-06 10:30:00,576.93,579.68,576.19,579.58,36895.0,552.6088,555.2429,551.9,555.1471,36895.0
2022-04-06 10:40:00,579.63,580.61,577.8,578.77,31665.0,555.195,556.1337,553.4421,554.3712,31665.0
2022-04-06 10:50:00,578.69,579.18,577.87,578.21,12999.0,554.2946,554.7639,553.5092,553.8348,12999.0
2022-04-06 11:00:00,578.21,579.59,577.74,578.05,18809.0,553.8348,555.1567,553.3846,553.6816,18809.0
2022-04-06 11:10:00,578.0,579.46,577.4,578.84,26745.0,553.6337,555.0321,553.059,554.4383,26745.0
2022-04-06 11:20:00,578.67,580.0,578.67,579.43,11869.0,554.2754,555.5494,554.2754,555.0034,11869.0
2022-04-06 11:30:00,579.64,580.41,579.32,579.98,13202.0,555.2046,555.9421,554.898,555.5302,13202.0
2022-04-06 11:40:00,580.03,581.68,579.92,581.65,26879.0,555.5781,557.1586,555.4727,557.1298,26879.0
2022-04-06 11:50:00,581.53,581.65,580.8,581.35,20134.0,557.0149,557.1298,556.3157,556.8425,20134.0
2022-04-06 12:00:00,581.39,582.64,581.2,581.66,40538.0,556.8808,558.0781,556.6988,557.1394,40538.0
2022-04-06 12:10:00,581.7,582.02,581.09,581.83,17328.0,557.1777,557.4842,556.5934,557.3022,17328.0
2022-04-06 12:20:00,581.6,581.6,579.44,579.9,17929.0,557.0819,557.0819,555.013,555.4536,17929.0
2022-04-06 12:30:00,579.89,581.19,579.67,581.19,31974.0,555.444,556.6892,555.2333,556.6892,31974.0
2022-04-06 12:40:00,581.26,582.84,581.22,582.49,37902.0,556.7563,558.2697,556.7179,557.9344,37902.0
2022-04-06 12:50:00,582.55,583.15,581.84,582.91,27151.0,557.9919,558.5666,557.3118,558.3367,27151.0
2022-04-06 13:00:00,582.79,583.28,582.21,582.74,17705.0,558.2218,558.6911,557.6662,558.1739,17705.0
2022-04-06 13:10:00,583.16,583.74,582.97,583.5,12954.0,558.5762,559.1317,558.3942,558.9018,12954.0
2022-04-06 13:20:00,583.5,583.83,583.11,583.67,7884.0,558.9018,559.2179,558.5283,559.0647,7884.0
2022-04-06 13:30:00,583.74,584.64,583.58,584.64,13900.0,559.1317,559.9938,558.9785,559.9938,13900.0
2022-04-06 13:40:00,584.56,584.89,582.86,583.68,20083.0,559.9171,560.2332,558.2888,559.0742,20083.0
2022-04-06 13:50:00,583.44,583.88,582.9,583.1,11780.0,558.8444,559.2658,558.3271,558.5187,11780.0
2022-04-06 14:00:00,582.97,585.54,582.18,582.81,46657.0,558.3942,560.8558,557.6375,558.2409,46657.0
2022-04-06 14:10:00,582.81,583.38,580.49,580.84,27566.0,558.2409,558.7869,556.0187,556.354,27566.0
2022-04-06 14:20:00,581.02,583.61,580.89,582.85,12422.0,556.5264,559.0072,556.4019,558.2792,12422.0
2022-04-06 14:30:00,583.0,584.87,582.67,583.29,17486.0,558.4229,560.2141,558.1068,558.7007,17486.0
2022-04-06 14:40:00,583.25,584.62,583.2,583.91,17825.0,558.6624,559.9746,558.6145,559.2945,17825.0
2022-04-06 14:50:00,584.12,585.48,584.1,585.25,18403.0,559.4957,560.7984,559.4765,560.5781,18403.0
2022-04-06 15:00:00,585.49,586.55,585.03,585.38,28923.0,560.8079,561.8233,560.3673,560.7026,28923.0
2022-04-06 15:10:00,585.41,586.3,584.86,585.0,21468.0,560.7313,561.5838,560.2045,560.3386,21468.0
2022-04-06 15:20:00,585.01,585.08,583.49,584.2,33825.0,560.3482,560.4152,558.8922,559.5723,33825.0
2022-04-06 15:30:00,583.95,585.21,583.64,584.98,23737.0,559.3329,560.5397,559.0359,560.3194,23737.0
2022-04-06 15:40:00,585.09,586.65,584.35,586.07,42407.0,560.4248,561.919,559.716,561.3635,42407.0
2022-04-06 15:50:00,586.22,586.8,584.68,584.78,127104.0,561.5072,562.0627,560.0321,560.1279,127104.0
2022-04-07 09:30:00,592.14,597.82,588.78,597.79,172319.0,567.1776,572.6182,563.9592,572.5894,172319.0
2022-04-07 09:40:00,597.62,598.89,595.82,597.04,122452.0,572.4266,573.643,570.7025,571.871,122452.0
2022-04-07 09:50:00,597.14,600.54,596.99,599.82,120688.0,571.9668,575.2235,571.8231,574.5338,120688.0
2022-04-07 10:00:00,599.6,602.5,599.49,601.86,108641.0,574.3231,577.1009,574.2177,576.4878,108641.0
2022-04-07 10:10:00,601.87,603.47,600.65,602.61,84811.0,576.4974,578.03,575.3288,577.2062,84811.0
2022-04-07 10:20:00,602.38,603.78,599.65,599.92,156328.0,576.9859,578.3269,574.371,574.6296,156328.0
2022-04-07 10:30:00,599.81,601.53,598.2,598.32,92884.0,574.5243,576.1718,572.9821,573.0971,92884.0
2022-04-07 10:40:00,598.21,598.21,596.31,596.88,179527.0,572.9917,572.9917,571.1718,571.7178,179527.0
2022-04-07 10:50:00,596.95,598.84,595.61,597.94,99656.0,571.7848,573.5952,570.5013,572.7331,99656.0
2022-04-07 11:00:00,597.71,599.8,597.7,598.35,92478.0,572.5128,574.5147,572.5032,573.1258,92478.0
2022-04-07 11:10:00,598.27,599.71,598.05,598.43,30967.0,573.0492,574.4285,572.8385,573.2024,30967.0
2022-04-07 11:20:00,598.3,599.18,596.58,597.15,25685.0,573.0779,573.9208,571.4304,571.9764,25685.0
2022-04-07 11:30:00,597.11,597.49,596.58,597.18,35784.0,571.9381,572.3021,571.4304,572.0051,35784.0
2022-04-07 11:40:00,597.12,598.0,596.92,597.5,45915.0,571.9477,572.7906,571.7561,572.3116,45915.0
2022-04-07 11:50:00,597.57,598.65,597.51,598.0,19680.0,572.3787,573.4132,572.3212,572.7906,19680.0
2022-04-07 12:00:00,598.25,600.21,598.12,599.59,36383.0,573.03,574.9074,572.9055,574.3135,36383.0
2022-04-07 12:10:00,599.61,600.93,599.28,600.65,24393.0,574.3327,575.597,574.0166,575.3288,24393.0
2022-04-07 12:20:00,600.57,602.14,600.51,601.14,36142.0,575.2522,576.756,575.1948,575.7982,36142.0
2022-04-07 12:30:00,601.0,602.47,601.0,602.01,28394.0,575.6641,577.0721,575.6641,576.6315,28394.0
2022-04-07 12:40:00,601.94,605.48,601.93,604.28,92751.0,576.5645,579.9552,576.5549,578.8058,92751.0
2022-04-07 12:50:00,604.2,605.4,603.33,603.99,50620.0,578.7292,579.8786,577.8959,578.528,50620.0
2022-04-07 13:00:00,603.97,605.72,603.71,605.49,42521.0,578.5089,580.1851,578.2599,579.9648,42521.0
2022-04-07 13:10:00,605.46,607.2,605.46,607.18,71785.0,579.9361,581.6027,579.9361,581.5836,71785.0
2022-04-07 13:20:00,607.13,607.49,606.5,607.02,33989.0,581.5357,581.8805,580.9322,581.4303,33989.0
2022-04-07 13:30:00,607.02,607.27,605.16,605.73,42843.0,581.4303,581.6698,579.6487,580.1947,42843.0
2022-04-07 13:40:00,605.91,607.82,605.91,607.77,33842.0,580.3671,582.1966,580.3671,582.1487,33842.0
2022-04-07 13:50:00,607.89,611.59,607.63,611.59,89753.0,582.2636,585.8077,582.0146,585.8077,89753.0
2022-04-07 14:00:00,611.32,611.37,608.5,610.49,74653.0,585.549,585.5969,582.8479,584.754,74653.0
2022-04-07 14:10:00,610.55,612.27,608.48,609.11,76930.0,584.8115,586.459,582.8288,583.4322,76930.0
2022-04-07 14:20:00,608.88,609.4,607.3,607.59,35866.0,583.2119,583.71,581.6985,581.9763,35866.0
2022-04-07 14:30:00,607.52,607.54,604.55,605.98,64835.0,581.9092,581.9284,579.0644,580.4342,64835.0
2022-04-07 14:40:00,605.99,606.76,604.57,606.43,57272.0,580.4437,581.1813,579.0836,580.8652,57272.0
2022-04-07 14:50:00,606.46,608.67,606.22,608.26,63587.0,580.8939,583.0108,580.664,582.618,63587.0
2022-04-07 15:00:00,608.3,608.91,607.52,608.54,31957.0,582.6564,583.2406,581.9092,582.8862,31957.0
2022-04-07 15:10:00,608.59,609.91,608.55,608.76,28061.0,582.9341,584.1985,582.8958,583.097,28061.0
2022-04-07 15:20:00,608.64,609.24,607.55,607.55,26384.0,582.982,583.5567,581.938,581.938,26384.0
2022-04-07 15:30:00,607.53,609.25,607.49,609.11,40300.0,581.9188,583.5663,581.8805,583.4322,40300.0
2022-04-07 15:40:00,609.21,609.9,608.7,609.19,55159.0,583.528,584.1889,583.0395,583.5088,55159.0
2022-04-07 15:50:00,609.16,610.0,607.66,607.98,146945.0,583.4801,584.2847,582.0433,582.3498,146945.0
2022-04-08 09:30:00,606.08,608.0,601.85,602.86,193387.0,580.5299,582.369,576.4783,577.4457,193387.0
2022-04-08 09:40:00,603.0,604.83,600.47,603.01,214547.0,577.5798,579.3326,575.1564,577.5894,214547.0
2022-04-08 09:50:00,602.91,604.01,601.42,603.42,84289.0,577.4936,578.5472,576.0664,577.9821,84289.0
2022-04-08 10:00:00,603.18,605.08,603.14,603.75,62116.0,577.7522,579.5721,577.7139,578.2982,62116.0
2022-04-08 10:10:00,603.82,603.83,599.25,599.87,149805.0,578.3652,578.3748,573.9879,574.5817,149805.0
2022-04-08 10:20:00,599.86,600.59,597.72,598.37,56067.0,574.5722,575.2714,572.5224,573.145,56067.0
2022-04-08 10:30:00,598.42,600.68,598.21,599.37,47166.0,573.1929,575.3576,572.9917,574.1028,47166.0
2022-04-08 10:40:00,599.4,601.24,598.54,601.19,52749.0,574.1315,575.894,573.3078,575.8461,52749.0
2022-04-08 10:50:00,601.3,605.0,601.15,605.0,56370.0,575.9514,579.4955,575.8078,579.4955,56370.0
2022-04-08 11:00:00,604.75,605.15,603.0,603.27,37477.0,579.256,579.6391,577.5798,577.8384,37477.0
2022-04-08 11:10:00,603.33,603.42,601.45,601.61,22581.0,577.8959,577.9821,576.0951,576.2484,22581.0
2022-04-08 11:20:00,601.62,602.26,600.51,601.47,26473.0,576.258,576.871,575.1948,576.1143,26473.0
2022-04-08 11:30:00,601.66,602.64,599.9,600.94,27659.0,576.2963,577.235,574.6105,575.6066,27659.0
2022-04-08 11:40:00,601.12,602.46,600.58,601.83,23092.0,575.779,577.0625,575.2618,576.4591,23092.0
2022-04-08 11:50:00,601.84,605.57,601.84,605.5,46790.0,576.4687,580.0414,576.4687,579.9744,46790.0
2022-04-08 12:00:00,605.6,605.99,605.12,605.13,32070.0,580.0702,580.4437,579.6104,579.62,32070.0
2022-04-08 12:10:00,605.12,605.16,602.33,603.67,25239.0,579.6104,579.6487,576.938,578.2215,25239.0
2022-04-08 12:20:00,603.78,604.79,603.64,604.33,15941.0,578.3269,579.2943,578.1928,578.8537,15941.0
2022-04-08 12:30:00,604.29,604.29,602.42,603.19,15864.0,578.8154,578.8154,577.0242,577.7618,15864.0
2022-04-08 12:40:00,603.31,603.31,601.86,601.86,21816.0,577.8767,577.8767,576.4878,576.4878,21816.0
2022-04-08 12:50:00,601.86,602.94,600.9,602.92,21093.0,576.4878,577.5223,575.5683,577.5032,21093.0
2022-04-08 13:00:00,602.82,603.73,602.82,603.0,9173.0,577.4074,578.279,577.4074,577.5798,9173.0
2022-04-08 13:10:00,603.1,603.1,602.36,602.83,14417.0,577.6756,577.6756,576.9668,577.4169,14417.0
2022-04-08 13:20:00,602.72,603.49,602.72,602.75,11274.0,577.3116,578.0491,577.3116,577.3403,11274.0
2022-04-08 13:30:00,602.75,603.86,602.71,603.83,18142.0,577.3403,578.4035,577.302,578.3748,18142.0
2022-04-08 13:40:00,604.0,604.3,602.16,602.22,18847.0,578.5376,578.825,576.7752,576.8327,18847.0
2022-04-08 13:50:00,602.29,603.18,602.06,602.84,15748.0,576.8997,577.7522,576.6794,577.4265,15748.0
2022-04-08 14:00:00,602.78,603.39,601.93,603.17,21013.0,577.3691,577.9533,576.5549,577.7426,21013.0
2022-04-08 14:10:00,603.35,604.23,602.67,603.05,23508.0,577.915,578.7579,577.2637,577.6277,23508.0
2022-04-08 14:20:00,602.95,603.62,601.14,601.86,18724.0,577.5319,578.1736,575.7982,576.4878,18724.0
2022-04-08 14:30:00,601.73,602.37,601.31,602.12,17899.0,576.3633,576.9763,575.961,576.7369,17899.0
2022-04-08 14:40:00,602.1,602.65,601.6,601.96,14753.0,576.7177,577.2445,576.2388,576.5836,14753.0
2022-04-08 14:50:00,602.05,603.11,601.77,601.97,17491.0,576.6698,577.6851,576.4016,576.5932,17491.0
2022-04-08 15:00:00,601.87,602.34,601.65,601.93,13039.0,576.4974,576.9476,576.2867,576.5549,13039.0
2022-04-08 15:10:00,602.02,602.99,601.6,601.61,20768.0,576.6411,577.5702,576.2388,576.2484,20768.0
2022-04-08 15:20:00,601.63,602.36,601.49,601.87,14129.0,576.2675,576.9668,576.1334,576.4974,14129.0
2022-04-08 15:30:00,602.05,602.46,601.3,602.16,22316.0,576.6698,577.0625,575.9514,576.7752,22316.0
2022-04-08 15:40:00,602.16,602.21,599.64,599.76,53800.0,576.7752,576.8231,574.3614,574.4764,53800.0
2022-04-08 15:50:00,599.75,600.59,598.82,600.58,143567.0,574.4668,575.2714,573.576,575.2618,143567.0
2022-04-11 09:30:00,598.87,601.0,594.11,594.22,131930.0,573.6239,575.6641,569.0646,569.1699,131930.0
2022-04-11 09:40:00,594.0,594.15,590.43,590.47,95029.0,568.9592,569.1029,565.5397,565.578,95029.0
2022-04-11 09:50:00,590.63,594.44,590.34,593.94,92935.0,565.7313,569.3806,565.4535,568.9017,92935.0
2022-04-11 10:00:00,594.25,594.64,589.12,590.51,98878.0,569.1986,569.5722,564.2849,565.6163,98878.0
2022-04-11 10:10:00,590.32,590.65,587.45,588.75,58565.0,565.4343,565.7504,562.6853,563.9305,58565.0
2022-04-11 10:20:00,588.57,588.62,584.0,586.32,71185.0,563.7581,563.806,559.3808,561.6029,71185.0
2022-04-11 10:30:00,586.11,586.85,584.31,586.85,39176.0,561.4018,562.1106,559.6777,562.1106,39176.0
2022-04-11 10:40:00,586.77,588.46,586.26,587.33,25859.0,562.034,563.6527,561.5455,562.5704,25859.0
2022-04-11 10:50:00,587.49,589.0,586.91,587.34,17915.0,562.7236,564.17,562.1681,562.5799,17915.0
2022-04-11 11:00:00,587.57,589.7,587.53,589.7,30467.0,562.8003,564.8405,562.7619,564.8405,30467.0
2022-04-11 11:10:00,589.55,589.57,588.01,588.96,16041.0,564.6968,564.7159,563.2217,564.1317,16041.0
2022-04-11 11:20:00,588.63,589.82,588.32,589.79,15528.0,563.8156,564.9554,563.5186,564.9267,15528.0
2022-04-11 11:30:00,589.9,590.31,588.5,588.56,24072.0,565.032,565.4247,563.691,563.7485,24072.0
2022-04-11 11:40:00,588.5,589.64,588.43,589.05,13481.0,563.691,564.783,563.624,564.2179,13481.0
2022-04-11 11:50:00,589.32,589.98,588.54,588.54,14139.0,564.4765,565.1087,563.7294,563.7294,14139.0
2022-04-11 12:00:00,588.66,589.42,588.53,589.02,10701.0,563.8443,564.5723,563.7198,564.1891,10701.0
2022-04-11 12:10:00,589.32,590.0,589.09,589.86,7744.0,564.4765,565.1278,564.2562,564.9937,7744.0
2022-04-11 12:20:00,590.24,590.39,589.7,589.71,12317.0,565.3577,565.5014,564.8405,564.85,12317.0
2022-04-11 12:30:00,589.95,590.41,589.55,590.24,12449.0,565.0799,565.5205,564.6968,565.3577,12449.0
2022-04-11 12:40:00,590.39,590.95,589.93,590.9,18807.0,565.5014,566.0378,565.0608,565.9899,18807.0
2022-04-11 12:50:00,590.98,591.76,590.14,590.27,13501.0,566.0665,566.8136,565.2619,565.3864,13501.0
2022-04-11 13:00:00,590.1,590.85,589.35,589.5,10791.0,565.2236,565.942,564.5052,564.6489,10791.0
2022-04-11 13:10:00,589.5,589.91,589.05,589.4,10632.0,564.6489,565.0416,564.2179,564.5531,10632.0
2022-04-11 13:20:00,589.67,589.67,586.85,587.89,19104.0,564.8117,564.8117,562.1106,563.1068,19104.0
2022-04-11 13:30:00,587.95,588.52,587.35,588.52,11878.0,563.1642,563.7102,562.5895,563.7102,11878.0
2022-04-11 13:40:00,588.57,589.76,588.29,589.57,19573.0,563.7581,564.8979,563.4899,564.7159,19573.0
2022-04-11 13:50:00,589.59,589.59,588.44,589.39,10289.0,564.7351,564.7351,563.6336,564.5435,10289.0
2022-04-11 14:00:00,589.23,591.16,588.7,590.94,14205.0,564.3903,566.2389,563.8826,566.0282,14205.0
2022-04-11 14:10:00,590.9,591.21,589.12,589.21,26898.0,565.9899,566.2868,564.2849,564.3711,26898.0
2022-04-11 14:20:00,589.25,589.62,588.75,589.07,7827.0,564.4094,564.7638,563.9305,564.237,7827.0
2022-04-11 14:30:00,588.85,589.2,588.37,589.05,6976.0,564.0263,564.3615,563.5665,564.2179,6976.0
2022-04-11 14:40:00,589.27,589.28,588.06,588.71,17914.0,564.4286,564.4382,563.2696,563.8922,17914.0
2022-04-11 14:50:00,589.0,589.16,587.77,588.49,10756.0,564.17,564.3232,562.9918,563.6815,10756.0
2022-04-11 15:00:00,588.37,589.14,587.5,588.08,14858.0,563.5665,564.3041,562.7332,563.2888,14858.0
2022-04-11 15:10:00,588.28,588.32,585.76,585.86,29306.0,563.4803,563.5186,561.0666,561.1623,29306.0
2022-04-11 15:20:00,585.9,586.2,584.36,584.48,25404.0,561.2007,561.488,559.7256,559.8405,25404.0
2022-04-11 15:30:00,584.45,585.12,584.26,584.89,42476.0,559.8118,560.4535,559.6298,560.2332,42476.0
2022-04-11 15:40:00,584.74,585.57,584.01,584.07,38362.0,560.0896,560.8846,559.3903,559.4478,38362.0
2022-04-11 15:50:00,584.0,584.88,582.8,584.67,118965.0,559.3808,560.2237,558.2313,560.0225,118965.0
2022-04-12 09:30:00,586.65,590.72,585.32,587.84,97664.0,561.919,565.8175,560.6451,563.0589,97664.0
2022-04-12 09:40:00,587.69,591.64,585.21,591.19,59161.0,562.9152,566.6987,560.5397,566.2676,59161.0
2022-04-12 09:50:00,591.5,591.74,587.89,587.89,59798.0,566.5646,566.7945,563.1068,563.1068,59798.0
2022-04-12 10:00:00,588.33,588.33,584.07,585.79,94946.0,563.5282,563.5282,559.4478,561.0953,94946.0
2022-04-12 10:10:00,586.13,586.44,584.35,585.24,23092.0,561.421,561.7179,559.716,560.5685,23092.0
2022-04-12 10:20:00,585.17,587.21,585.0,586.63,31137.0,560.5014,562.4554,560.3386,561.8999,31137.0
2022-04-12 10:30:00,586.86,587.67,586.45,587.55,22482.0,562.1202,562.896,561.7275,562.7811,22482.0
2022-04-12 10:40:00,587.18,588.06,586.58,587.95,15877.0,562.4267,563.2696,561.852,563.1642,15877.0
2022-04-12 10:50:00,587.95,588.83,587.56,588.11,20032.0,563.1642,564.0071,562.7907,563.3175,20032.0
2022-04-12 11:00:00,587.88,589.52,587.26,587.26,18114.0,563.0972,564.668,562.5033,562.5033,18114.0
2022-04-12 11:10:00,587.64,590.6,587.44,590.6,17441.0,562.8673,565.7025,562.6757,565.7025,17441.0
2022-04-12 11:20:00,590.85,590.89,589.05,589.8,25402.0,565.942,565.9803,564.2179,564.9362,25402.0
2022-04-12 11:30:00,589.82,591.5,589.82,589.85,10290.0,564.9554,566.5646,564.9554,564.9841,10290.0
2022-04-12 11:40:00,590.08,590.3,588.8,589.07,5470.0,565.2044,565.4152,563.9784,564.237,5470.0
2022-04-12 11:50:00,589.2,590.18,588.92,589.67,10081.0,564.3615,565.3002,564.0933,564.8117,10081.0
2022-04-12 12:00:00,589.44,589.77,588.67,588.91,7781.0,564.5914,564.9075,563.8539,564.0838,7781.0
2022-04-12 12:10:00,588.99,589.16,588.37,588.5,11990.0,564.1604,564.3232,563.5665,563.691,11990.0
2022-04-12 12:20:00,588.0,588.08,586.51,586.56,11566.0,563.2121,563.2888,561.7849,561.8328,11566.0
2022-04-12 12:30:00,586.47,587.12,585.63,586.97,12807.0,561.7466,562.3692,560.942,562.2255,12807.0
2022-04-12 12:40:00,586.89,587.06,586.03,587.02,18780.0,562.1489,562.3118,561.3252,562.2734,18780.0
2022-04-12 12:50:00,587.0,588.04,587.0,587.3,12443.0,562.2543,563.2504,562.2543,562.5416,12443.0
2022-04-12 13:00:00,587.45,587.45,585.86,586.26,7605.0,562.6853,562.6853,561.1623,561.5455,7605.0
2022-04-12 13:10:00,586.19,586.86,585.73,585.83,8766.0,561.4784,562.1202,561.0378,561.1336,8766.0
2022-04-12 13:20:00,586.07,586.7,585.18,585.69,8513.0,561.3635,561.9669,560.511,560.9995,8513.0
2022-04-12 13:30:00,585.45,586.51,585.1,585.96,9261.0,560.7696,561.7849,560.4344,561.2581,9261.0
2022-04-12 13:40:00,585.99,585.99,584.56,584.76,10673.0,561.2869,561.2869,559.9171,560.1087,10673.0
2022-04-12 13:50:00,584.77,584.9,583.19,583.63,17591.0,560.1183,560.2428,558.6049,559.0263,17591.0
2022-04-12 14:00:00,583.5,584.6,583.1,584.09,15166.0,558.9018,559.9555,558.5187,559.467,15166.0
2022-04-12 14:10:00,584.28,584.6,583.5,583.84,21919.0,559.6489,559.9555,558.9018,559.2275,21919.0
2022-04-12 14:20:00,583.84,584.33,583.54,583.84,12987.0,559.2275,559.6968,558.9401,559.2275,12987.0
2022-04-12 14:30:00,583.99,584.16,583.46,583.51,25776.0,559.3712,559.534,558.8635,558.9114,25776.0
2022-04-12 14:40:00,583.49,583.64,582.08,582.21,16434.0,558.8922,559.0359,557.5417,557.6662,16434.0
2022-04-12 14:50:00,582.2,582.52,581.32,582.15,17029.0,557.6566,557.9631,556.8137,557.6087,17029.0
2022-04-12 15:00:00,582.2,582.51,580.25,580.25,17996.0,557.6566,557.9536,555.7888,555.7888,17996.0
2022-04-12 15:10:00,580.38,580.83,579.68,580.38,24278.0,555.9134,556.3444,555.2429,555.9134,24278.0
2022-04-12 15:20:00,580.16,580.61,578.85,579.27,33222.0,555.7026,556.1337,554.4479,554.8501,33222.0
2022-04-12 15:30:00,579.3,581.54,578.76,581.34,22254.0,554.8789,557.0245,554.3616,556.8329,22254.0
2022-04-12 15:40:00,581.35,581.69,579.98,581.2,32790.0,556.8425,557.1681,555.5302,556.6988,32790.0
2022-04-12 15:50:00,581.0,582.03,580.3,581.18,82702.0,556.5072,557.4938,555.8367,556.6796,82702.0
2022-04-13 09:30:00,582.47,589.15,582.47,587.15,70677.0,557.9152,564.3136,557.9152,562.398,70677.0
2022-04-13 09:40:00,587.45,588.23,584.58,587.05,46842.0,562.6853,563.4324,559.9363,562.3022,46842.0
2022-04-13 09:50:00,587.14,587.14,584.56,584.83,70497.0,562.3884,562.3884,559.9171,560.1758,70497.0
2022-04-13 10:00:00,584.91,586.91,583.1,583.42,25104.0,560.2524,562.1681,558.5187,558.8252,25104.0
2022-04-13 10:10:00,583.17,585.73,582.55,585.15,15615.0,558.5857,561.0378,557.9919,560.4823,15615.0
2022-04-13 10:20:00,585.45,586.52,584.79,585.51,12130.0,560.7696,561.7945,560.1374,560.8271,12130.0
2022-04-13 10:30:00,585.28,586.97,585.0,585.0,73714.0,560.6068,562.2255,560.3386,560.3386,73714.0
2022-04-13 10:40:00,585.23,586.99,585.21,586.29,29852.0,560.5589,562.2447,560.5397,561.5742,29852.0
2022-04-13 10:50:00,586.29,588.61,586.01,588.49,19255.0,561.5742,563.7964,561.306,563.6815,19255.0
2022-04-13 11:00:00,588.42,589.58,588.1,589.04,23069.0,563.6144,564.7255,563.3079,564.2083,23069.0
2022-04-13 11:10:00,589.04,589.73,588.16,589.2,39916.0,564.2083,564.8692,563.3654,564.3615,39916.0
2022-04-13 11:20:00,589.22,589.22,587.65,588.87,23438.0,564.3807,564.3807,562.8769,564.0454,23438.0
2022-04-13 11:30:00,589.01,589.75,588.82,589.14,10534.0,564.1795,564.8884,563.9976,564.3041,10534.0
2022-04-13 11:40:00,589.03,589.07,587.15,587.6,13451.0,564.1987,564.237,562.398,562.829,13451.0
2022-04-13 11:50:00,587.75,587.75,586.79,586.88,14972.0,562.9727,562.9727,562.0531,562.1393,14972.0
2022-04-13 12:00:00,587.0,587.39,586.61,586.84,13923.0,562.2543,562.6278,561.8807,562.101,13923.0
2022-04-13 12:10:00,587.24,588.78,587.0,588.64,11442.0,562.4842,563.9592,562.2543,563.8251,11442.0
2022-04-13 12:20:00,588.49,589.75,588.37,588.53,8059.0,563.6815,564.8884,563.5665,563.7198,8059.0
2022-04-13 12:30:00,589.19,589.7,588.8,589.48,6463.0,564.352,564.8405,563.9784,564.6297,6463.0
2022-04-13 12:40:00,589.31,590.0,589.09,589.1,16232.0,564.4669,565.1278,564.2562,564.2658,16232.0
2022-04-13 12:50:00,589.04,589.05,588.11,588.74,6924.0,564.2083,564.2179,563.3175,563.9209,6924.0
2022-04-13 13:00:00,588.96,590.06,588.51,589.78,11472.0,564.1317,565.1853,563.7006,564.9171,11472.0
2022-04-13 13:10:00,589.67,590.76,589.46,590.56,9231.0,564.8117,565.8558,564.6106,565.6642,9231.0
2022-04-13 13:20:00,590.65,590.74,589.68,590.21,14495.0,565.7504,565.8366,564.8213,565.329,14495.0
2022-04-13 13:30:00,590.41,590.73,589.83,590.29,17925.0,565.5205,565.827,564.965,565.4056,17925.0
2022-04-13 13:40:00,590.04,591.47,590.04,591.1,27686.0,565.1661,566.5358,565.1661,566.1814,27686.0
2022-04-13 13:50:00,591.29,593.31,591.28,593.31,19977.0,566.3634,568.2983,566.3539,568.2983,19977.0
2022-04-13 14:00:00,593.13,593.17,592.13,592.57,23764.0,568.1259,568.1642,567.168,567.5895,23764.0
2022-04-13 14:10:00,592.59,592.61,591.47,591.99,19692.0,567.6086,567.6278,566.5358,567.0339,19692.0
2022-04-13 14:20:00,592.06,592.84,591.49,591.5,32874.0,567.101,567.8481,566.555,566.5646,32874.0
2022-04-13 14:30:00,591.45,592.13,590.81,591.15,28805.0,566.5167,567.168,565.9037,566.2293,28805.0
2022-04-13 14:40:00,591.16,591.2,590.52,591.09,26648.0,566.2389,566.2772,565.6259,566.1719,26648.0
2022-04-13 14:50:00,591.04,592.07,590.64,591.15,28006.0,566.124,567.1105,565.7408,566.2293,28006.0
2022-04-13 15:00:00,591.09,591.99,590.27,591.46,22609.0,566.1719,567.0339,565.3864,566.5263,22609.0
2022-04-13 15:10:00,591.27,592.01,591.26,591.8,16680.0,566.3443,567.0531,566.3347,566.8519,16680.0
2022-04-13 15:20:00,591.72,592.34,591.5,592.33,32084.0,566.7753,567.3692,566.5646,567.3596,32084.0
2022-04-13 15:30:00,592.26,593.49,591.95,592.59,51822.0,567.2925,568.4707,566.9956,567.6086,51822.0
2022-04-13 15:40:00,592.57,592.88,592.14,592.49,36600.0,567.5895,567.8864,567.1776,567.5128,36600.0
2022-04-13 15:50:00,592.5,592.5,590.8,590.99,102517.0,567.5224,567.5224,565.8941,566.0761,102517.0
2022-04-14 09:30:00,591.81,595.45,591.2,593.35,110753.0,566.8615,570.3481,566.2772,568.3366,110753.0
2022-04-14 09:40:00,593.31,595.0,592.64,593.79,28223.0,568.2983,569.917,567.6565,568.758,28223.0
2022-04-14 09:50:00,593.84,595.31,593.2,593.27,19438.0,568.8059,570.214,568.1929,568.26,19438.0
2022-04-14 10:00:00,593.22,593.22,588.01,588.11,38091.0,568.2121,568.2121,563.2217,563.3175,38091.0
2022-04-14 10:10:00,588.22,591.03,587.05,590.86,36678.0,563.4229,566.1144,562.3022,565.9516,36678.0
2022-04-14 10:20:00,590.71,591.61,590.2,591.36,18512.0,565.8079,566.6699,565.3194,566.4305,18512.0
2022-04-14 10:30:00,591.55,592.46,590.9,591.61,18307.0,566.6125,567.4841,565.9899,566.6699,18307.0
2022-04-14 10:40:00,591.55,594.11,591.34,593.82,22926.0,566.6125,569.0646,566.4113,568.7868,22926.0
2022-04-14 10:50:00,593.96,594.79,593.31,594.28,15293.0,568.9209,569.7159,568.2983,569.2274,15293.0
2022-04-14 11:00:00,594.3,596.14,593.93,595.69,30726.0,569.2465,571.009,568.8921,570.5779,30726.0
2022-04-14 11:10:00,595.57,596.28,593.29,594.29,30837.0,570.463,571.1431,568.2791,569.237,30837.0
2022-04-14 11:20:00,594.18,595.25,593.88,595.0,10926.0,569.1316,570.1565,568.8442,569.917,10926.0
2022-04-14 11:30:00,594.75,594.85,592.96,592.96,19758.0,569.6776,569.7734,567.963,567.963,19758.0
2022-04-14 11:40:00,592.95,593.17,591.85,592.98,24044.0,567.9535,568.1642,566.8998,567.9822,24044.0
2022-04-14 11:50:00,592.85,593.71,592.78,593.64,11920.0,567.8577,568.6814,567.7906,568.6144,11920.0
2022-04-14 12:00:00,593.5,595.25,593.31,594.98,15008.0,568.4803,570.1565,568.2983,569.8979,15008.0
2022-04-14 12:10:00,595.03,595.05,594.07,594.49,10219.0,569.9458,569.9649,569.0262,569.4285,10219.0
2022-04-14 12:20:00,594.07,594.59,593.54,593.7,9995.0,569.0262,569.5243,568.5186,568.6718,9995.0
2022-04-14 12:30:00,593.98,594.66,593.85,594.29,9738.0,568.94,569.5914,568.8155,569.237,9738.0
2022-04-14 12:40:00,594.16,594.16,593.08,593.26,9519.0,569.1124,569.1124,568.078,568.2504,9519.0
2022-04-14 12:50:00,593.17,593.92,593.17,593.48,12501.0,568.1642,568.8826,568.1642,568.4611,12501.0
2022-04-14 13:00:00,593.45,593.76,592.0,592.18,9400.0,568.4324,568.7293,567.0435,567.2159,9400.0
2022-04-14 13:10:00,592.34,593.05,592.18,592.43,14230.0,567.3692,568.0492,567.2159,567.4554,14230.0
2022-04-14 13:20:00,592.56,593.39,592.25,593.25,9978.0,567.5799,568.3749,567.283,568.2408,9978.0
2022-04-14 13:30:00,593.2,595.22,593.2,594.44,16228.0,568.1929,570.1278,568.1929,569.3806,16228.0
2022-04-14 13:40:00,594.41,595.26,594.36,595.16,11402.0,569.3519,570.1661,569.304,570.0703,11402.0
2022-04-14 13:50:00,595.03,595.9,594.72,595.9,12581.0,569.9458,570.7791,569.6488,570.7791,12581.0
2022-04-14 14:00:00,595.69,596.16,595.25,595.53,14936.0,570.5779,571.0281,570.1565,570.4247,14936.0
2022-04-14 14:10:00,595.35,596.25,595.06,595.36,12631.0,570.2523,571.1143,569.9745,570.2619,12631.0
2022-04-14 14:20:00,595.06,595.66,594.27,595.34,30142.0,569.9745,570.5492,569.2178,570.2427,30142.0
2022-04-14 14:30:00,595.57,595.92,594.44,594.75,9249.0,570.463,570.7982,569.3806,569.6776,9249.0
2022-04-14 14:40:00,594.8,595.22,594.37,594.5,6833.0,569.7255,570.1278,569.3136,569.4381,6833.0
2022-04-14 14:50:00,594.56,594.56,592.91,593.03,15519.0,569.4956,569.4956,567.9151,568.0301,15519.0
2022-04-14 15:00:00,592.98,593.41,592.44,592.44,14029.0,567.9822,568.3941,567.465,567.465,14029.0
2022-04-14 15:10:00,592.38,593.29,592.0,593.25,19867.0,567.4075,568.2791,567.0435,568.2408,19867.0
2022-04-14 15:20:00,593.27,593.53,592.3,592.6,13972.0,568.26,568.509,567.3309,567.6182,13972.0
2022-04-14 15:30:00,592.43,592.6,591.15,591.53,18371.0,567.4554,567.6182,566.2293,566.5933,18371.0
2022-04-14 15:40:00,591.7,592.52,591.64,591.87,25941.0,566.7561,567.5416,566.6987,566.919,25941.0
2022-04-14 15:50:00,591.74,591.74,589.81,590.69,100404.0,566.7945,566.7945,564.9458,565.7887,100404.0
2022-04-18 09:30:00,585.38,590.64,585.38,589.66,57026.0,560.7026,565.7408,560.7026,564.8021,57026.0
2022-04-18 09:40:00,589.54,592.11,589.15,591.76,40287.0,564.6872,567.1489,564.3136,566.8136,40287.0
2022-04-18 09:50:00,591.83,591.95,588.77,588.85,30835.0,566.8807,566.9956,563.9497,564.0263,30835.0
2022-04-18 10:00:00,588.89,589.39,587.24,587.27,17481.0,564.0646,564.5435,562.4842,562.5129,17481.0
2022-04-18 10:10:00,587.34,588.64,587.17,588.42,16090.0,562.5799,563.8251,562.4171,563.6144,16090.0
2022-04-18 10:20:00,588.02,589.93,588.02,588.8,10319.0,563.2313,565.0608,563.2313,563.9784,10319.0
2022-04-18 10:30:00,588.83,590.81,588.82,590.44,10775.0,564.0071,565.9037,563.9976,565.5493,10775.0
2022-04-18 10:40:00,590.65,591.45,590.24,590.25,15110.0,565.7504,566.5167,565.3577,565.3673,15110.0
2022-04-18 10:50:00,590.24,590.31,588.45,589.04,7324.0,565.3577,565.4247,563.6432,564.2083,7324.0
2022-04-18 11:00:00,589.07,589.45,588.56,588.84,11193.0,564.237,564.601,563.7485,564.0167,11193.0
2022-04-18 11:10:00,588.46,588.72,587.61,587.89,5452.0,563.6527,563.9018,562.8386,563.1068,5452.0
2022-04-18 11:20:00,587.75,588.06,586.25,586.83,10166.0,562.9727,563.2696,561.5359,562.0914,10166.0
2022-04-18 11:30:00,586.69,586.85,586.01,586.19,8147.0,561.9573,562.1106,561.306,561.4784,8147.0
2022-04-18 11:40:00,586.38,586.46,585.24,585.24,15904.0,561.6604,561.737,560.5685,560.5685,15904.0
2022-04-18 11:50:00,585.37,586.38,584.33,585.55,22944.0,560.693,561.6604,559.6968,560.8654,22944.0
2022-04-18 12:00:00,585.55,585.87,584.97,585.61,16742.0,560.8654,561.1719,560.3099,560.9229,16742.0
2022-04-18 12:10:00,585.29,585.34,583.58,584.15,17320.0,560.6164,560.6643,558.9785,559.5244,17320.0
2022-04-18 12:20:00,584.54,585.0,583.86,584.37,13734.0,559.898,560.3386,559.2467,559.7352,13734.0
2022-04-18 12:30:00,584.15,584.49,583.15,583.34,8935.0,559.5244,559.8501,558.5666,558.7486,8935.0
2022-04-18 12:40:00,583.42,583.45,581.89,582.27,13606.0,558.8252,558.8539,557.3597,557.7237,13606.0
2022-04-18 12:50:00,582.27,583.5,582.27,583.07,10777.0,557.7237,558.9018,557.7237,558.49,10777.0
2022-04-18 13:00:00,583.22,584.06,582.29,583.77,19922.0,558.6336,559.4382,557.7428,559.1604,19922.0
2022-04-18 13:10:00,583.75,585.36,582.85,582.85,14154.0,559.1413,560.6834,558.2792,558.2792,14154.0
2022-04-18 13:20:00,582.84,585.87,582.61,585.87,9356.0,558.2697,561.1719,558.0493,561.1719,9356.0
2022-04-18 13:30:00,585.73,586.84,585.62,586.75,8563.0,561.0378,562.101,560.9325,562.0148,8563.0
2022-04-18 13:40:00,586.89,587.02,585.87,586.65,5162.0,562.1489,562.2734,561.1719,561.919,5162.0
2022-04-18 13:50:00,586.58,587.2,586.19,586.37,9598.0,561.852,562.4459,561.4784,561.6508,9598.0
2022-04-18 14:00:00,586.43,586.99,585.92,586.23,7739.0,561.7083,562.2447,561.2198,561.5167,7739.0
2022-04-18 14:10:00,586.06,586.31,584.45,584.8,13781.0,561.3539,561.5934,559.8118,560.147,13781.0
2022-04-18 14:20:00,584.92,586.28,584.92,585.31,9300.0,560.262,561.5646,560.262,560.6355,9300.0
2022-04-18 14:30:00,585.45,585.82,584.8,585.05,12496.0,560.7696,561.124,560.147,560.3865,12496.0
2022-04-18 14:40:00,585.31,585.31,584.12,584.42,14016.0,560.6355,560.6355,559.4957,559.783,14016.0
2022-04-18 14:50:00,584.43,585.05,583.82,583.93,13904.0,559.7926,560.3865,559.2083,559.3137,13904.0
2022-04-18 15:00:00,584.06,584.12,582.74,582.99,19233.0,559.4382,559.4957,558.1739,558.4133,19233.0
2022-04-18 15:10:00,583.09,583.46,582.25,582.39,15103.0,558.5091,558.8635,557.7045,557.8386,15103.0
2022-04-18 15:20:00,582.48,582.7,581.65,582.09,19998.0,557.9248,558.1356,557.1298,557.5513,19998.0
2022-04-18 15:30:00,582.05,582.05,580.3,580.34,23686.0,557.513,557.513,555.8367,555.875,23686.0
2022-04-18 15:40:00,580.39,581.15,580.05,580.19,35554.0,555.9229,556.6509,555.5973,555.7314,35554.0
2022-04-18 15:50:00,580.11,582.23,579.6,581.89,91215.0,555.6547,557.6854,555.1662,557.3597,91215.0
2022-04-19 09:30:00,583.34,587.03,582.0,585.3,63600.0,558.7486,562.283,557.4651,560.6259,63600.0
2022-04-19 09:40:00,585.23,588.45,584.5,588.16,27528.0,560.5589,563.6432,559.8597,563.3654,27528.0
2022-04-19 09:50:00,588.17,590.35,587.8,590.35,28909.0,563.375,565.4631,563.0206,565.4631,28909.0
2022-04-19 10:00:00,590.32,591.0,589.9,590.74,23827.0,565.4343,566.0857,565.032,565.8366,23827.0
2022-04-19 10:10:00,590.71,592.08,588.72,588.95,21982.0,565.8079,567.1201,563.9018,564.1221,21982.0
2022-04-19 10:20:00,588.74,591.2,588.41,591.2,21343.0,563.9209,566.2772,563.6048,566.2772,21343.0
2022-04-19 10:30:00,591.3,592.4,590.54,591.24,22896.0,566.373,567.4266,565.645,566.3155,22896.0
2022-04-19 10:40:00,591.25,593.5,591.05,592.53,25310.0,566.3251,568.4803,566.1335,567.5512,25310.0
2022-04-19 10:50:00,592.49,592.71,591.8,592.12,19441.0,567.5128,567.7236,566.8519,567.1584,19441.0
2022-04-19 11:00:00,592.22,593.52,591.68,593.42,16719.0,567.2542,568.4994,566.737,568.4036,16719.0
2022-04-19 11:10:00,593.4,593.4,592.52,592.86,13242.0,568.3845,568.3845,567.5416,567.8672,13242.0
2022-04-19 11:20:00,592.92,593.68,592.6,593.12,14803.0,567.9247,568.6527,567.6182,568.1163,14803.0
2022-04-19 11:30:00,593.36,593.36,592.5,592.9,18067.0,568.3462,568.3462,567.5224,567.9056,18067.0
2022-04-19 11:40:00,592.76,593.59,592.42,592.42,19380.0,567.7715,568.5665,567.4458,567.4458,19380.0
2022-04-19 11:50:00,592.63,593.13,591.89,591.97,22071.0,567.6469,568.1259,566.9381,567.0148,22071.0
2022-04-19 12:00:00,592.13,592.37,591.86,592.13,15813.0,567.168,567.3979,566.9094,567.168,15813.0
2022-04-19 12:10:00,592.06,592.15,591.45,591.62,8226.0,567.101,567.1872,566.5167,566.6795,8226.0
2022-04-19 12:20:00,591.56,592.49,591.25,592.49,8538.0,566.622,567.5128,566.3251,567.5128,8538.0
2022-04-19 12:30:00,592.41,592.49,591.08,591.24,10659.0,567.4362,567.5128,566.1623,566.3155,10659.0
2022-04-19 12:40:00,591.32,591.47,590.48,590.69,6388.0,566.3922,566.5358,565.5876,565.7887,6388.0
2022-04-19 12:50:00,590.83,591.13,590.22,590.56,8580.0,565.9228,566.2102,565.3385,565.6642,8580.0
2022-04-19 13:00:00,590.68,591.29,590.68,590.83,6018.0,565.7791,566.3634,565.7791,565.9228,6018.0
2022-04-19 13:10:00,590.81,591.58,590.68,591.32,8372.0,565.9037,566.6412,565.7791,566.3922,8372.0
2022-04-19 13:20:00,591.5,591.75,591.0,591.11,7994.0,566.5646,566.804,566.0857,566.191,7994.0
2022-04-19 13:30:00,591.1,591.65,591.03,591.57,3654.0,566.1814,566.7083,566.1144,566.6316,3654.0
2022-04-19 13:40:00,591.65,591.86,591.2,591.86,9060.0,566.7083,566.9094,566.2772,566.9094,9060.0
2022-04-19 13:50:00,592.0,592.52,592.0,592.34,7354.0,567.0435,567.5416,567.0435,567.3692,7354.0
2022-04-19 14:00:00,592.06,592.26,591.31,591.73,5143.0,567.101,567.2925,566.3826,566.7849,5143.0
2022-04-19 14:10:00,591.65,591.65,590.69,590.96,7742.0,566.7083,566.7083,565.7887,566.0473,7742.0
2022-04-19 14:20:00,591.08,591.39,590.72,591.08,9379.0,566.1623,566.4592,565.8175,566.1623,9379.0
2022-04-19 14:30:00,590.95,592.05,590.84,592.05,7726.0,566.0378,567.0914,565.9324,567.0914,7726.0
2022-04-19 14:40:00,592.0,592.28,591.6,592.1,7158.0,567.0435,567.3117,566.6604,567.1393,7158.0
2022-04-19 14:50:00,592.09,592.6,591.88,592.31,13108.0,567.1297,567.6182,566.9286,567.3404,13108.0
2022-04-19 15:00:00,592.41,593.2,592.24,593.2,12065.0,567.4362,568.1929,567.2734,568.1929,12065.0
2022-04-19 15:10:00,593.07,594.34,592.98,594.27,22762.0,568.0684,569.2849,567.9822,569.2178,22762.0
2022-04-19 15:20:00,594.27,594.75,593.87,594.06,15498.0,569.2178,569.6776,568.8347,569.0167,15498.0
2022-04-19 15:30:00,594.01,594.78,593.83,594.64,20223.0,568.9688,569.7063,568.7964,569.5722,20223.0
2022-04-19 15:40:00,594.63,594.63,592.37,593.37,40885.0,569.5626,569.5626,567.3979,568.3557,40885.0
2022-04-19 15:50:00,593.62,594.83,592.98,594.34,98523.0,568.5952,569.7542,567.9822,569.2849,98523.0
2022-04-20 09:30:00,598.25,601.45,598.03,599.94,70917.0,573.03,576.0951,572.8193,574.6488,70917.0
2022-04-20 09:40:00,599.66,602.32,598.01,599.02,36300.0,574.3806,576.9284,572.8001,573.7676,36300.0
2022-04-20 09:50:00,598.75,600.79,597.3,598.72,24932.0,573.5089,575.4629,572.1201,573.4802,24932.0
2022-04-20 10:00:00,598.9,600.01,597.93,599.71,9093.0,573.6526,574.7158,572.7235,574.4285,9093.0
2022-04-20 10:10:00,599.6,600.81,599.6,600.72,14401.0,574.3231,575.4821,574.3231,575.3959,14401.0
2022-04-20 10:20:00,600.83,601.43,599.92,600.84,21921.0,575.5013,576.076,574.6296,575.5108,21921.0
2022-04-20 10:30:00,601.0,602.75,600.84,601.8,19737.0,575.6641,577.3403,575.5108,576.4304,19737.0
2022-04-20 10:40:00,602.05,602.21,600.07,600.1,14499.0,576.6698,576.8231,574.7733,574.802,14499.0
2022-04-20 10:50:00,600.0,600.86,598.56,598.7,19618.0,574.7063,575.53,573.327,573.4611,19618.0
2022-04-20 11:00:00,598.85,599.09,598.1,598.93,10929.0,573.6047,573.8346,572.8863,573.6814,10929.0
2022-04-20 11:10:00,598.96,599.91,598.79,598.81,8130.0,573.7101,574.62,573.5473,573.5664,8130.0
2022-04-20 11:20:00,598.67,599.02,598.44,598.78,9139.0,573.4323,573.7676,573.212,573.5377,9139.0
2022-04-20 11:30:00,598.82,601.1,598.79,600.84,11786.0,573.576,575.7599,573.5473,575.5108,11786.0
2022-04-20 11:40:00,600.74,602.0,600.43,601.7,10995.0,575.4151,576.6219,575.1181,576.3346,10995.0
2022-04-20 11:50:00,601.74,602.51,600.95,602.23,13582.0,576.3729,577.1104,575.6162,576.8422,13582.0
2022-04-20 12:00:00,602.28,602.43,601.0,601.1,9988.0,576.8901,577.0338,575.6641,575.7599,9988.0
2022-04-20 12:10:00,600.93,601.04,600.17,600.89,10832.0,575.597,575.7024,574.8691,575.5587,10832.0
2022-04-20 12:20:00,600.58,601.67,600.52,601.61,12080.0,575.2618,576.3058,575.2043,576.2484,12080.0
2022-04-20 12:30:00,601.73,602.85,601.71,602.63,23614.0,576.3633,577.4361,576.3442,577.2254,23614.0
2022-04-20 12:40:00,602.96,603.84,602.74,603.61,18488.0,577.5415,578.3844,577.3307,578.1641,18488.0
2022-04-20 12:50:00,603.86,603.99,603.04,603.36,12064.0,578.4035,578.528,577.6181,577.9246,12064.0
2022-04-20 13:00:00,603.6,603.94,602.9,603.28,10855.0,578.1545,578.4802,577.484,577.848,10855.0
2022-04-20 13:10:00,603.49,604.67,603.31,603.59,12150.0,578.0491,579.1794,577.8767,578.1449,12150.0
2022-04-20 13:20:00,603.46,604.07,602.78,603.13,10225.0,578.0204,578.6047,577.3691,577.7043,10225.0
2022-04-20 13:30:00,603.14,604.09,602.8,603.9,5969.0,577.7139,578.6238,577.3882,578.4418,5969.0
2022-04-20 13:40:00,603.94,604.85,603.82,604.27,11912.0,578.4802,579.3518,578.3652,578.7962,11912.0
2022-04-20 13:50:00,604.18,604.74,603.89,604.51,9226.0,578.71,579.2464,578.4323,579.0261,9226.0
2022-04-20 14:00:00,604.78,605.28,604.5,604.92,12604.0,579.2847,579.7637,579.0165,579.4188,12604.0
2022-04-20 14:10:00,604.76,604.86,603.63,603.63,10104.0,579.2656,579.3614,578.1832,578.1832,10104.0
2022-04-20 14:20:00,603.68,604.27,603.68,603.77,9917.0,578.2311,578.7962,578.2311,578.3173,9917.0
2022-04-20 14:30:00,603.55,603.79,602.72,603.4,4798.0,578.1066,578.3365,577.3116,577.9629,4798.0
2022-04-20 14:40:00,603.48,603.79,602.71,603.11,8229.0,578.0395,578.3365,577.302,577.6851,8229.0
2022-04-20 14:50:00,602.98,602.98,601.14,601.69,16768.0,577.5606,577.5606,575.7982,576.325,16768.0
2022-04-20 15:00:00,601.6,602.92,601.6,602.88,13805.0,576.2388,577.5032,576.2388,577.4648,13805.0
2022-04-20 15:10:00,603.1,603.76,602.72,603.4,9990.0,577.6756,578.3077,577.3116,577.9629,9990.0
2022-04-20 15:20:00,603.45,604.58,603.26,603.88,14923.0,578.0108,579.0932,577.8288,578.4227,14923.0
2022-04-20 15:30:00,604.12,604.59,603.66,604.3,17189.0,578.6526,579.1028,578.212,578.825,17189.0
2022-04-20 15:40:00,604.36,605.0,603.58,604.46,29389.0,578.8824,579.4955,578.1353,578.9782,29389.0
2022-04-20 15:50:00,604.56,604.62,603.07,603.57,87662.0,579.074,579.1315,577.6468,578.1258,87662.0
2022-04-21 09:30:00,604.26,607.71,603.0,607.52,79938.0,578.7867,582.0912,577.5798,581.9092,79938.0
2022-04-21 09:40:00,607.72,608.88,605.73,608.72,31534.0,582.1008,583.2119,580.1947,583.0586,31534.0
2022-04-21 09:50:00,608.72,609.18,607.21,608.88,24726.0,583.0586,583.4993,581.6123,583.2119,24726.0
2022-04-21 10:00:00,608.95,608.95,606.94,607.18,30665.0,583.279,583.279,581.3537,581.5836,30665.0
2022-04-21 10:10:00,607.07,607.88,606.46,606.47,19544.0,581.4782,582.2541,580.8939,580.9035,19544.0
2022-04-21 10:20:00,606.44,606.44,604.06,604.29,23266.0,580.8748,580.8748,578.5951,578.8154,23266.0
2022-04-21 10:30:00,604.38,604.44,603.33,603.46,26168.0,578.9016,578.9591,577.8959,578.0204,26168.0
2022-04-21 10:40:00,603.57,603.72,602.61,603.18,18530.0,578.1258,578.2694,577.2062,577.7522,18530.0
2022-04-21 10:50:00,603.3,604.36,602.89,603.61,26125.0,577.8671,578.8824,577.4744,578.1641,26125.0
2022-04-21 11:00:00,603.95,603.95,602.5,603.61,15903.0,578.4897,578.4897,577.1009,578.1641,15903.0
2022-04-21 11:10:00,603.59,604.27,602.45,603.1,14756.0,578.1449,578.7962,577.053,577.6756,14756.0
2022-04-21 11:20:00,603.77,604.37,602.49,603.03,10359.0,578.3173,578.892,577.0913,577.6085,10359.0
2022-04-21 11:30:00,602.8,602.81,600.43,600.51,17150.0,577.3882,577.3978,575.1181,575.1948,17150.0
2022-04-21 11:40:00,600.32,600.65,599.4,600.65,21881.0,575.0128,575.3288,574.1315,575.3288,21881.0
2022-04-21 11:50:00,600.53,601.23,599.86,600.35,13694.0,575.2139,575.8844,574.5722,575.0415,13694.0
2022-04-21 12:00:00,600.26,600.4,598.72,599.29,16221.0,574.9553,575.0894,573.4802,574.0262,16221.0
2022-04-21 12:10:00,599.37,599.37,598.33,598.75,18536.0,574.1028,574.1028,573.1067,573.5089,18536.0
2022-04-21 12:20:00,598.88,598.88,597.45,597.49,23317.0,573.6335,573.6335,572.2637,572.3021,23317.0
2022-04-21 12:30:00,597.54,599.17,597.45,597.98,16960.0,572.35,573.9112,572.2637,572.7714,16960.0
2022-04-21 12:40:00,598.14,599.02,597.4,597.8,12283.0,572.9247,573.7676,572.2159,572.599,12283.0
2022-04-21 12:50:00,597.79,597.79,595.46,596.85,26435.0,572.5894,572.5894,570.3576,571.689,26435.0
2022-04-21 13:00:00,596.65,597.21,595.01,595.2,26657.0,571.4975,572.0339,569.9266,570.1086,26657.0
2022-04-21 13:10:00,595.12,596.09,594.5,594.82,20191.0,570.032,570.9611,569.4381,569.7446,20191.0
2022-04-21 13:20:00,594.57,597.26,594.55,597.06,11014.0,569.5052,572.0818,569.486,571.8902,11014.0
2022-04-21 13:30:00,597.06,597.51,595.29,595.9,16165.0,571.8902,572.3212,570.1948,570.7791,16165.0
2022-04-21 13:40:00,595.81,596.6,595.29,596.07,7716.0,570.6929,571.4496,570.1948,570.9419,7716.0
2022-04-21 13:50:00,596.05,596.14,595.23,595.38,7463.0,570.9228,571.009,570.1373,570.281,7463.0
2022-04-21 14:00:00,595.22,595.24,593.62,594.57,19926.0,570.1278,570.1469,568.5952,569.5052,19926.0
2022-04-21 14:10:00,594.79,595.24,594.54,594.83,11875.0,569.7159,570.1469,569.4764,569.7542,11875.0
2022-04-21 14:20:00,595.02,595.69,594.22,594.94,9500.0,569.9362,570.5779,569.1699,569.8596,9500.0
2022-04-21 14:30:00,594.86,596.6,594.64,595.31,8110.0,569.7829,571.4496,569.5722,570.214,8110.0
2022-04-21 14:40:00,595.41,595.46,593.34,593.87,19600.0,570.3097,570.3576,568.327,568.8347,19600.0
2022-04-21 14:50:00,594.12,594.23,593.16,593.67,37342.0,569.0741,569.1795,568.1546,568.6431,37342.0
2022-04-21 15:00:00,593.57,593.67,591.97,592.15,28353.0,568.5473,568.6431,567.0148,567.1872,28353.0
2022-04-21 15:10:00,592.07,593.44,591.75,593.37,14553.0,567.1105,568.4228,566.804,568.3557,14553.0
2022-04-21 15:20:00,593.39,594.82,592.68,594.76,19518.0,568.3749,569.7446,567.6948,569.6871,19518.0
2022-04-21 15:30:00,594.26,594.47,591.41,591.99,25732.0,569.2082,569.4094,566.4784,567.0339,25732.0
2022-04-21 15:40:00,591.95,593.15,591.15,591.19,29522.0,566.9956,568.145,566.2293,566.2676,29522.0
2022-04-21 15:50:00,591.21,593.0,591.19,591.67,69720.0,566.2868,568.0013,566.2676,566.7274,69720.0
2022-04-22 09:30:00,590.56,591.9,586.38,587.26,56079.0,565.6642,566.9477,561.6604,562.5033,56079.0
2022-04-22 09:40:00,587.43,588.13,584.48,586.39,31099.0,562.6662,563.3366,559.8405,561.67,31099.0
2022-04-22 09:50:00,586.18,587.31,583.5,583.5,25020.0,561.4688,562.5512,558.9018,558.9018,25020.0
2022-04-22 10:00:00,583.57,586.9,583.2,584.13,35192.0,558.9689,562.1585,558.6145,559.5053,35192.0
2022-04-22 10:10:00,584.15,584.41,582.12,582.89,60631.0,559.5244,559.7735,557.58,558.3175,60631.0
2022-04-22 10:20:00,583.12,583.7,582.41,582.73,12549.0,558.5378,559.0934,557.8578,558.1643,12549.0
2022-04-22 10:30:00,583.0,583.25,581.97,582.54,29685.0,558.4229,558.6624,557.4363,557.9823,29685.0
2022-04-22 10:40:00,582.53,583.38,582.17,583.0,15291.0,557.9727,558.7869,557.6279,558.4229,15291.0
2022-04-22 10:50:00,582.95,583.72,582.83,583.51,9571.0,558.375,559.1126,558.2601,558.9114,9571.0
2022-04-22 11:00:00,583.62,586.94,583.62,586.82,15161.0,559.0168,562.1968,559.0168,562.0819,15161.0
2022-04-22 11:10:00,586.63,586.63,584.05,584.34,14851.0,561.8999,561.8999,559.4286,559.7064,14851.0
2022-04-22 11:20:00,584.38,585.0,583.37,584.72,8165.0,559.7447,560.3386,558.7773,560.0704,8165.0
2022-04-22 11:30:00,584.75,585.16,583.08,583.17,15876.0,560.0991,560.4918,558.4995,558.5857,15876.0
2022-04-22 11:40:00,583.29,583.29,582.25,582.25,10767.0,558.7007,558.7007,557.7045,557.7045,10767.0
2022-04-22 11:50:00,582.32,582.8,581.99,581.99,12319.0,557.7716,558.2313,557.4555,557.4555,12319.0
2022-04-22 12:00:00,581.83,581.9,580.45,581.39,43104.0,557.3022,557.3693,555.9804,556.8808,43104.0
2022-04-22 12:10:00,581.52,582.86,581.22,582.6,12302.0,557.0053,558.2888,556.7179,558.0398,12302.0
2022-04-22 12:20:00,582.55,583.7,582.36,582.9,19696.0,557.9919,559.0934,557.8099,558.3271,19696.0
2022-04-22 12:30:00,582.8,584.0,582.8,583.32,18650.0,558.2313,559.3808,558.2313,558.7294,18650.0
2022-04-22 12:40:00,583.0,583.48,582.62,582.76,9464.0,558.4229,558.8827,558.0589,558.193,9464.0
2022-04-22 12:50:00,583.0,583.0,581.06,581.43,14383.0,558.4229,558.4229,556.5647,556.9191,14383.0
2022-04-22 13:00:00,581.64,581.64,580.96,580.96,12901.0,557.1202,557.1202,556.4689,556.4689,12901.0
2022-04-22 13:10:00,580.85,581.31,580.12,580.16,33610.0,556.3635,556.8042,555.6643,555.7026,33610.0
2022-04-22 13:20:00,580.23,580.5,578.47,580.5,45461.0,555.7697,556.0283,554.0839,556.0283,45461.0
2022-04-22 13:30:00,580.0,580.77,579.27,579.38,11190.0,555.5494,556.2869,554.8501,554.9555,11190.0
2022-04-22 13:40:00,579.45,580.7,579.35,579.95,8846.0,555.0226,556.2199,554.9268,555.5015,8846.0
2022-04-22 13:50:00,579.41,579.41,578.66,578.79,20611.0,554.9842,554.9842,554.2659,554.3904,20611.0
2022-04-22 14:00:00,578.69,579.1,578.4,578.54,12705.0,554.2946,554.6873,554.0168,554.1509,12705.0
2022-04-22 14:10:00,578.41,579.23,577.41,579.17,18021.0,554.0264,554.8118,553.0686,554.7544,18021.0
2022-04-22 14:20:00,578.93,579.62,578.29,578.49,9327.0,554.5245,555.1854,553.9115,554.103,9327.0
2022-04-22 14:30:00,578.69,578.97,576.59,576.68,26627.0,554.2946,554.5628,552.2831,552.3693,26627.0
2022-04-22 14:40:00,576.9,577.52,574.64,574.92,28425.0,552.5801,553.1739,550.4153,550.6835,28425.0
2022-04-22 14:50:00,574.99,575.07,573.0,574.22,33818.0,550.7506,550.8272,548.8445,550.013,33818.0
2022-04-22 15:00:00,574.3,574.49,573.3,573.4,31395.0,550.0897,550.2717,549.1318,549.2276,31395.0
2022-04-22 15:10:00,573.36,577.91,573.0,577.14,39092.0,549.1893,553.5475,548.8445,552.8099,39092.0
2022-04-22 15:20:00,577.07,577.41,575.32,575.32,25033.0,552.7429,553.0686,551.0667,551.0667,25033.0
2022-04-22 15:30:00,575.53,577.68,575.52,576.86,41844.0,551.2678,553.3272,551.2582,552.5417,41844.0
2022-04-22 15:40:00,576.98,577.46,573.23,573.24,32198.0,552.6567,553.1165,549.0648,549.0744,32198.0
2022-04-22 15:50:00,573.39,573.41,571.05,571.71,131239.0,549.218,549.2372,546.9767,547.6089,131239.0
2022-04-25 09:30:00,570.81,570.84,563.58,564.83,157515.0,546.7468,546.7755,539.8216,541.0189,157515.0
2022-04-25 09:40:00,564.53,566.37,561.63,562.4,66883.0,540.7315,542.494,537.9538,538.6913,66883.0
2022-04-25 09:50:00,562.63,564.75,553.53,555.7,131771.0,538.9116,540.9423,530.1953,532.2738,131771.0
2022-04-25 10:00:00,555.7,560.24,555.28,558.0,59919.0,532.2738,536.6224,531.8715,534.4768,59919.0
2022-04-25 10:10:00,558.0,561.0,557.73,559.92,64492.0,534.4768,537.3503,534.2182,536.3159,64492.0
2022-04-25 10:20:00,559.98,561.87,557.37,561.14,39976.0,536.3733,538.1837,533.8734,537.4844,39976.0
2022-04-25 10:30:00,561.41,564.6,561.36,563.52,33833.0,537.7431,540.7986,537.6952,539.7641,33833.0
2022-04-25 10:40:00,563.36,563.84,560.91,563.18,42683.0,539.6109,540.0706,537.2641,539.4384,42683.0
2022-04-25 10:50:00,563.21,563.42,559.66,560.32,39941.0,539.4672,539.6683,536.0668,536.699,39941.0
2022-04-25 11:00:00,560.42,560.91,559.78,559.85,27005.0,536.7948,537.2641,536.1818,536.2488,27005.0
2022-04-25 11:10:00,560.02,561.24,558.24,559.11,27158.0,536.4117,537.5802,534.7067,535.54,27158.0
2022-04-25 11:20:00,559.18,560.85,558.17,558.29,20907.0,535.6071,537.2067,534.6396,534.7546,20907.0
2022-04-25 11:30:00,558.39,559.5,557.22,558.46,26969.0,534.8504,535.9136,533.7297,534.9174,26969.0
2022-04-25 11:40:00,558.36,558.36,555.8,556.11,44920.0,534.8216,534.8216,532.3696,532.6665,44920.0
2022-04-25 11:50:00,556.14,557.38,555.75,557.15,23686.0,532.6952,533.8829,532.3217,533.6626,23686.0
2022-04-25 12:00:00,557.09,560.09,557.02,559.71,22124.0,533.6052,536.4787,533.5381,536.1147,22124.0
2022-04-25 12:10:00,559.25,561.0,558.54,558.97,13295.0,535.6741,537.3503,534.994,535.4059,13295.0
2022-04-25 12:20:00,559.02,561.89,559.02,560.49,17706.0,535.4538,538.2028,535.4538,536.8618,17706.0
2022-04-25 12:30:00,560.23,562.37,560.14,561.61,13805.0,536.6128,538.6626,536.5266,537.9346,13805.0
2022-04-25 12:40:00,561.25,561.92,560.37,561.78,14959.0,537.5898,538.2316,536.7469,538.0975,14959.0
2022-04-25 12:50:00,562.0,562.0,560.38,561.88,11627.0,538.3082,538.3082,536.7565,538.1932,11627.0
2022-04-25 13:00:00,561.68,561.97,560.32,561.7,10996.0,538.0017,538.2795,536.699,538.0208,10996.0
2022-04-25 13:10:00,561.81,564.15,561.81,562.77,14542.0,538.1262,540.3676,538.1262,539.0457,14542.0
2022-04-25 13:20:00,562.79,563.09,562.15,562.61,5615.0,539.0649,539.3522,538.4519,538.8925,5615.0
2022-04-25 13:30:00,562.61,563.12,560.46,560.89,21838.0,538.8925,539.381,536.8331,537.245,21838.0
2022-04-25 13:40:00,561.4,562.28,561.39,561.79,6561.0,537.7335,538.5764,537.7239,538.107,6561.0
2022-04-25 13:50:00,561.77,562.5,560.8,561.15,12884.0,538.0879,538.7871,537.1588,537.494,12884.0
2022-04-25 14:00:00,561.28,562.38,560.71,562.16,14806.0,537.6185,538.6722,537.0726,538.4614,14806.0
2022-04-25 14:10:00,562.43,563.53,560.83,563.22,36866.0,538.7201,539.7737,537.1875,539.4768,36866.0
2022-04-25 14:20:00,563.22,563.72,562.46,563.13,62446.0,539.4768,539.9557,538.7488,539.3906,62446.0
2022-04-25 14:30:00,563.36,563.66,562.05,562.17,27770.0,539.6109,539.8982,538.3561,538.471,27770.0
2022-04-25 14:40:00,561.93,563.54,561.42,563.29,18247.0,538.2411,539.7833,537.7526,539.5438,18247.0
2022-04-25 14:50:00,563.08,564.63,563.02,563.17,19756.0,539.3427,540.8273,539.2852,539.4289,19756.0
2022-04-25 15:00:00,563.17,563.59,561.98,562.42,14869.0,539.4289,539.8312,538.289,538.7105,14869.0
2022-04-25 15:10:00,562.24,564.56,562.24,564.56,13537.0,538.5381,540.7603,538.5381,540.7603,13537.0
2022-04-25 15:20:00,564.54,567.1,564.4,566.95,35524.0,540.7411,543.1932,540.607,543.0495,35524.0
2022-04-25 15:30:00,566.77,567.74,566.04,567.66,29391.0,542.8771,543.8062,542.1779,543.7296,29391.0
2022-04-25 15:40:00,567.59,568.57,566.3,567.92,44595.0,543.6625,544.6012,542.4269,543.9786,44595.0
2022-04-25 15:50:00,568.46,568.88,567.49,568.26,92789.0,544.4959,544.8982,543.5667,544.3043,92789.0
2022-04-26 09:30:00,565.26,568.34,561.72,567.81,62926.0,541.4308,544.3809,538.04,543.8733,62926.0
2022-04-26 09:40:00,567.52,567.67,564.75,566.05,22796.0,543.5955,543.7392,540.9423,542.1875,22796.0
2022-04-26 09:50:00,565.8,567.42,564.43,565.29,13596.0,541.948,543.4997,540.6357,541.4595,13596.0
2022-04-26 10:00:00,565.04,567.01,564.46,565.75,17848.0,541.22,543.107,540.6645,541.9001,17848.0
2022-04-26 10:10:00,565.79,566.22,563.03,563.27,21831.0,541.9384,542.3503,539.2948,539.5246,21831.0
2022-04-26 10:20:00,562.86,563.65,561.91,563.48,18022.0,539.1319,539.8886,538.222,539.7258,18022.0
2022-04-26 10:30:00,563.56,564.03,561.73,561.96,13531.0,539.8024,540.2526,538.0496,538.2699,13531.0
2022-04-26 10:40:00,561.85,562.41,560.43,562.28,14855.0,538.1645,538.7009,536.8044,538.5764,14855.0
2022-04-26 10:50:00,562.19,563.13,561.78,561.96,13011.0,538.4902,539.3906,538.0975,538.2699,13011.0
2022-04-26 11:00:00,561.67,563.06,560.45,562.54,17274.0,537.9921,539.3235,536.8235,538.8254,17274.0
2022-04-26 11:10:00,562.12,563.5,562.12,562.71,11812.0,538.4231,539.745,538.4231,538.9883,11812.0
2022-04-26 11:20:00,562.24,564.35,562.24,563.15,11494.0,538.5381,540.5591,538.5381,539.4097,11494.0
2022-04-26 11:30:00,562.96,563.03,561.48,561.91,12239.0,539.2277,539.2948,537.8101,538.222,12239.0
2022-04-26 11:40:00,561.71,563.16,561.13,562.83,7945.0,538.0304,539.4193,537.4749,539.1032,7945.0
2022-04-26 11:50:00,562.76,563.79,561.75,562.32,6806.0,539.0361,540.0227,538.0687,538.6147,6806.0
2022-04-26 12:00:00,562.14,563.23,561.79,562.92,13612.0,538.4423,539.4863,538.107,539.1894,13612.0
2022-04-26 12:10:00,562.9,562.9,561.96,562.23,15057.0,539.1702,539.1702,538.2699,538.5285,15057.0
2022-04-26 12:20:00,562.22,563.62,561.86,563.26,11625.0,538.5189,539.8599,538.1741,539.5151,11625.0
2022-04-26 12:30:00,563.13,563.13,560.81,560.82,5763.0,539.3906,539.3906,537.1684,537.1779,5763.0
2022-04-26 12:40:00,561.01,561.01,559.76,559.76,18791.0,537.3599,537.3599,536.1626,536.1626,18791.0
2022-04-26 12:50:00,560.01,562.97,560.01,562.96,12843.0,536.4021,539.2373,536.4021,539.2277,12843.0
2022-04-26 13:00:00,562.94,562.94,560.42,560.68,10488.0,539.2086,539.2086,536.7948,537.0438,10488.0
2022-04-26 13:10:00,560.79,561.14,559.3,559.3,9071.0,537.1492,537.4844,535.722,535.722,9071.0
2022-04-26 13:20:00,559.23,559.23,557.66,558.35,14899.0,535.655,535.655,534.1511,534.8121,14899.0
2022-04-26 13:30:00,558.37,559.04,558.09,558.88,13465.0,534.8312,535.473,534.563,535.3197,13465.0
2022-04-26 13:40:00,559.06,560.66,559.06,559.69,10599.0,535.4921,537.0247,535.4921,536.0956,10599.0
2022-04-26 13:50:00,559.52,559.58,558.36,558.36,9907.0,535.9327,535.9902,534.8216,534.8216,9907.0
2022-04-26 14:00:00,558.75,558.95,557.69,557.77,15581.0,535.1952,535.3868,534.1799,534.2565,15581.0
2022-04-26 14:10:00,558.04,559.36,557.67,558.7,16041.0,534.5151,535.7795,534.1607,535.1473,16041.0
2022-04-26 14:20:00,558.57,560.05,558.56,559.46,11843.0,535.0228,536.4404,535.0132,535.8753,11843.0
2022-04-26 14:30:00,559.13,559.38,557.79,558.85,11950.0,535.5592,535.7986,534.2757,535.291,11950.0
2022-04-26 14:40:00,558.84,558.84,556.52,557.34,23307.0,535.2814,535.2814,533.0592,533.8446,23307.0
2022-04-26 14:50:00,557.88,559.38,557.84,559.21,16173.0,534.3619,535.7986,534.3236,535.6358,16173.0
2022-04-26 15:00:00,559.14,559.62,557.17,557.72,9729.0,535.5688,536.0285,533.6818,534.2086,9729.0
2022-04-26 15:10:00,557.77,557.92,554.45,554.69,23689.0,534.2565,534.4002,531.0765,531.3063,23689.0
2022-04-26 15:20:00,554.81,555.7,554.65,554.67,29512.0,531.4213,532.2738,531.268,531.2872,29512.0
2022-04-26 15:30:00,554.93,555.57,553.83,555.53,31569.0,531.5362,532.1493,530.4826,532.1109,31569.0
2022-04-26 15:40:00,555.82,555.87,554.25,554.81,48574.0,532.3887,532.4366,530.8849,531.4213,48574.0
2022-04-26 15:50:00,554.71,555.82,553.31,553.7,153864.0,531.3255,532.3887,529.9845,530.3581,153864.0
2022-04-27 09:30:00,556.18,558.6,554.0,554.38,53598.0,532.7335,535.0515,530.6454,531.0094,53598.0
2022-04-27 09:40:00,554.72,561.65,554.72,561.29,21675.0,531.3351,537.9729,531.3351,537.6281,21675.0
2022-04-27 09:50:00,561.48,563.43,559.53,561.85,32865.0,537.8101,539.6779,535.9423,538.1645,32865.0
2022-04-27 10:00:00,562.05,563.62,560.32,561.11,29282.0,538.3561,539.8599,536.699,537.4557,29282.0
2022-04-27 10:10:00,561.32,561.35,555.91,556.1,17680.0,537.6569,537.6856,532.4749,532.6569,17680.0
2022-04-27 10:20:00,556.03,557.12,554.69,555.0,23466.0,532.5899,533.6339,531.3063,531.6033,23466.0
2022-04-27 10:30:00,554.79,556.5,553.18,555.77,21385.0,531.4021,533.04,529.86,532.3408,21385.0
2022-04-27 10:40:00,556.07,558.68,555.92,558.62,22097.0,532.6282,535.1281,532.4845,535.0707,22097.0
2022-04-27 10:50:00,558.5,558.5,555.66,555.84,13264.0,534.9557,534.9557,532.2355,532.4079,13264.0
2022-04-27 11:00:00,555.65,557.71,554.62,554.84,22864.0,532.2259,534.199,531.2393,531.45,22864.0
2022-04-27 11:10:00,554.79,556.3,553.65,554.5,32759.0,531.4021,532.8485,530.3102,531.1244,32759.0
2022-04-27 11:20:00,554.32,556.72,553.5,556.63,16045.0,530.9519,533.2508,530.1665,533.1646,16045.0
2022-04-27 11:30:00,556.67,558.32,555.66,557.54,22883.0,533.2029,534.7833,532.2355,534.0362,22883.0
2022-04-27 11:40:00,557.55,558.54,557.11,558.1,17756.0,534.0458,534.994,533.6243,534.5726,17756.0
2022-04-27 11:50:00,558.18,558.59,556.18,557.49,17541.0,534.6492,535.0419,532.7335,533.9883,17541.0
2022-04-27 12:00:00,557.4,559.39,555.99,559.07,19354.0,533.9021,535.8082,532.5515,535.5017,19354.0
2022-04-27 12:10:00,559.18,559.3,557.0,557.2,20308.0,535.6071,535.722,533.519,533.7105,20308.0
2022-04-27 12:20:00,557.29,559.81,557.25,559.01,18902.0,533.7967,536.2105,533.7584,535.4442,18902.0
2022-04-27 12:30:00,559.19,559.64,558.28,558.84,14110.0,535.6166,536.0477,534.745,535.2814,14110.0
2022-04-27 12:40:00,558.86,560.22,558.71,559.84,16874.0,535.3006,536.6032,535.1569,536.2392,16874.0
2022-04-27 12:50:00,559.94,560.21,559.36,559.53,11120.0,536.335,536.5936,535.7795,535.9423,11120.0
2022-04-27 13:00:00,559.92,561.69,558.61,559.98,22109.0,536.3159,538.0113,535.0611,536.3733,22109.0
2022-04-27 13:10:00,560.14,560.35,558.41,559.06,9349.0,536.5266,536.7277,534.8695,535.4921,9349.0
2022-04-27 13:20:00,559.27,561.27,558.5,561.22,19796.0,535.6933,537.609,534.9557,537.5611,19796.0
2022-04-27 13:30:00,561.22,562.0,560.29,560.39,17790.0,537.5611,538.3082,536.6703,536.7661,17790.0
2022-04-27 13:40:00,560.82,561.99,560.23,561.63,22400.0,537.1779,538.2986,536.6128,537.9538,22400.0
2022-04-27 13:50:00,561.39,562.43,561.39,562.17,11847.0,537.7239,538.7201,537.7239,538.471,11847.0
2022-04-27 14:00:00,562.07,562.15,560.46,560.99,8477.0,538.3752,538.4519,536.8331,537.3408,8477.0
2022-04-27 14:10:00,560.85,561.59,559.33,559.4,14443.0,537.2067,537.9155,535.7507,535.8178,14443.0
2022-04-27 14:20:00,559.58,560.24,558.49,558.62,15234.0,535.9902,536.6224,534.9462,535.0707,15234.0
2022-04-27 14:30:00,558.52,559.7,557.53,559.03,12259.0,534.9749,536.1051,534.0266,535.4634,12259.0
2022-04-27 14:40:00,559.53,560.51,558.96,559.19,10619.0,535.9423,536.881,535.3963,535.6166,10619.0
2022-04-27 14:50:00,559.16,559.18,555.8,555.8,12449.0,535.5879,535.6071,532.3696,532.3696,12449.0
2022-04-27 15:00:00,555.9,556.77,554.9,554.93,16846.0,532.4653,533.2987,531.5075,531.5362,16846.0
2022-04-27 15:10:00,554.86,556.36,554.6,555.51,25528.0,531.4692,532.9059,531.2201,532.0918,25528.0
2022-04-27 15:20:00,555.59,556.32,554.82,556.16,19318.0,532.1684,532.8676,531.4309,532.7144,19318.0
2022-04-27 15:30:00,556.19,556.62,554.74,555.52,40115.0,532.7431,533.155,531.3542,532.1014,40115.0
2022-04-27 15:40:00,555.8,556.83,554.71,554.94,27133.0,532.3696,533.3561,531.3255,531.5458,27133.0
2022-04-27 15:50:00,554.76,555.32,552.85,554.17,74285.0,531.3734,531.9098,529.5439,530.8083,74285.0
2022-04-28 09:30:00,555.96,555.99,551.47,552.22,94137.0,533.3756,533.4044,529.068,529.7875,94137.0
2022-04-28 09:40:00,552.38,553.36,550.51,553.24,25691.0,529.941,530.8812,528.147,530.7661,25691.0
2022-04-28 09:50:00,552.55,553.59,551.68,553.04,26602.0,530.1041,531.1019,529.2695,530.5742,26602.0
2022-04-28 10:00:00,553.06,553.06,549.52,550.52,31182.0,530.5934,530.5934,527.1972,528.1566,31182.0
2022-04-28 10:10:00,550.31,550.65,548.71,550.22,30088.0,527.9551,528.2813,526.4201,527.8688,30088.0
2022-04-28 10:20:00,550.11,550.21,547.35,547.88,26725.0,527.7632,527.8592,525.1154,525.6238,26725.0
2022-04-28 10:30:00,548.12,548.15,545.8,547.35,25519.0,525.8541,525.8829,523.6283,525.1154,25519.0
2022-04-28 10:40:00,547.2,548.86,546.65,548.23,24719.0,524.9715,526.564,524.4438,525.9596,24719.0
2022-04-28 10:50:00,548.43,550.52,547.0,550.03,26913.0,526.1515,528.1566,524.7796,527.6865,26913.0
2022-04-28 11:00:00,549.72,550.87,548.75,550.37,16346.0,527.3891,528.4924,526.4585,528.0127,16346.0
2022-04-28 11:10:00,550.25,551.23,549.85,550.55,16756.0,527.8976,528.8377,527.5138,528.1854,16756.0
2022-04-28 11:20:00,550.98,551.29,549.76,551.29,16475.0,528.5979,528.8953,527.4275,528.8953,16475.0
2022-04-28 11:30:00,551.3,553.24,550.92,552.61,13934.0,528.9049,530.7661,528.5403,530.1617,13934.0
2022-04-28 11:40:00,552.7,553.1,552.05,552.31,11098.0,530.248,530.6318,529.6244,529.8739,11098.0
2022-04-28 11:50:00,552.16,553.68,551.91,552.8,6493.0,529.73,531.1882,529.4901,530.344,6493.0
2022-04-28 12:00:00,553.14,553.32,551.94,551.95,7896.0,530.6702,530.8428,529.5189,529.5285,7896.0
2022-04-28 12:10:00,552.65,555.27,552.45,555.12,18450.0,530.2001,532.7136,530.0082,532.5697,18450.0
2022-04-28 12:20:00,555.16,556.26,555.0,555.86,16529.0,532.6081,533.6634,532.4546,533.2797,16529.0
2022-04-28 12:30:00,556.12,557.7,555.84,557.05,13046.0,533.5291,535.0449,533.2605,534.4213,13046.0
2022-04-28 12:40:00,557.21,558.72,557.12,557.5,10477.0,534.5748,536.0235,534.4885,534.853,10477.0
2022-04-28 12:50:00,557.46,558.76,557.0,558.45,10003.0,534.8147,536.0619,534.3734,535.7645,10003.0
2022-04-28 13:00:00,558.67,559.11,557.43,558.67,10655.0,535.9755,536.3976,534.7859,535.9755,10655.0
2022-04-28 13:10:00,558.93,560.57,558.77,560.31,11311.0,536.225,537.7983,536.0715,537.5489,11311.0
2022-04-28 13:20:00,560.33,560.48,558.71,559.89,18478.0,537.5681,537.712,536.0139,537.146,18478.0
2022-04-28 13:30:00,559.76,559.85,558.58,559.71,26388.0,537.0212,537.1076,535.8892,536.9733,26388.0
2022-04-28 13:40:00,559.65,560.0,558.6,559.77,11210.0,536.9157,537.2515,535.9084,537.0308,11210.0
2022-04-28 13:50:00,559.87,560.18,559.07,559.5,11225.0,537.1268,537.4242,536.3593,536.7718,11225.0
2022-04-28 14:00:00,559.5,560.36,559.14,560.06,11896.0,536.7718,537.5969,536.4264,537.3091,11896.0
2022-04-28 14:10:00,560.0,560.89,559.83,560.75,11242.0,537.2515,538.1053,537.0884,537.971,11242.0
2022-04-28 14:20:00,560.91,561.68,560.4,560.52,16923.0,538.1245,538.8632,537.6352,537.7504,16923.0
2022-04-28 14:30:00,560.65,561.0,560.19,560.64,14753.0,537.8751,538.2109,537.4338,537.8655,14753.0
2022-04-28 14:40:00,560.93,562.18,560.74,562.18,14754.0,538.1437,539.3429,537.9614,539.3429,14754.0
2022-04-28 14:50:00,562.17,563.09,561.74,562.99,23766.0,539.3333,540.216,538.9208,540.12,23766.0
2022-04-28 15:00:00,562.88,563.88,562.5,563.33,24035.0,540.0145,540.9739,539.6499,540.4462,24035.0
2022-04-28 15:10:00,563.41,563.8,562.63,563.72,29468.0,540.523,540.8971,539.7747,540.8204,29468.0
2022-04-28 15:20:00,563.67,564.8,563.48,563.78,31191.0,540.7724,541.8565,540.5901,540.8779,31191.0
2022-04-28 15:30:00,563.72,563.81,561.83,562.38,34821.0,540.8204,540.9067,539.0072,539.5348,34821.0
2022-04-28 15:40:00,562.38,563.09,561.21,562.2,28599.0,539.5348,540.216,538.4123,539.3621,28599.0
2022-04-28 15:50:00,562.23,562.57,560.1,562.27,87753.0,539.3909,539.7171,537.3474,539.4293,87753.0
2022-04-29 09:30:00,561.63,561.94,557.5,559.07,56775.0,538.8153,539.1127,534.853,536.3593,56775.0
2022-04-29 09:40:00,559.09,559.47,555.75,557.05,13522.0,536.3785,536.743,533.1741,534.4213,13522.0
2022-04-29 09:50:00,556.91,560.45,555.3,559.52,20411.0,534.287,537.6832,532.7424,536.791,20411.0
2022-04-29 10:00:00,559.25,560.11,557.22,557.37,15750.0,536.532,537.357,534.5844,534.7283,15750.0
2022-04-29 10:10:00,557.44,557.51,553.42,553.42,29818.0,534.7955,534.8626,530.9388,530.9388,29818.0
2022-04-29 10:20:00,553.25,553.83,551.23,551.69,21381.0,530.7757,531.3321,528.8377,529.2791,21381.0
2022-04-29 10:30:00,551.8,552.58,550.5,552.58,19431.0,529.3846,530.1329,528.1374,530.1329,19431.0
2022-04-29 10:40:00,552.55,553.32,551.58,551.89,15129.0,530.1041,530.8428,529.1735,529.4709,15129.0
2022-04-29 10:50:00,552.35,553.21,551.41,551.62,13354.0,529.9123,530.7373,529.0104,529.2119,13354.0
2022-04-29 11:00:00,551.25,551.43,549.68,550.03,23588.0,528.8569,529.0296,527.3507,527.6865,23588.0
2022-04-29 11:10:00,550.07,550.32,548.7,550.3,17296.0,527.7249,527.9647,526.4105,527.9455,17296.0
2022-04-29 11:20:00,550.39,551.14,549.59,550.58,20511.0,528.0319,528.7514,527.2644,528.2142,20511.0
2022-04-29 11:30:00,550.37,552.03,550.11,550.11,16130.0,528.0127,529.6053,527.7632,527.7632,16130.0
2022-04-29 11:40:00,550.13,552.12,549.85,550.76,13334.0,527.7824,529.6916,527.5138,528.3868,13334.0
2022-04-29 11:50:00,550.5,550.63,548.91,549.22,11201.0,528.1374,528.2621,526.612,526.9094,11201.0
2022-04-29 12:00:00,549.13,549.38,547.47,547.66,21400.0,526.8231,527.0629,525.2305,525.4128,21400.0
2022-04-29 12:10:00,547.55,547.89,545.51,545.68,25393.0,525.3072,525.6334,523.3501,523.5132,25393.0
2022-04-29 12:20:00,545.81,547.33,545.78,546.99,12480.0,523.6379,525.0962,523.6091,524.77,12480.0
2022-04-29 12:30:00,546.94,547.48,545.53,545.99,15214.0,524.722,525.2401,523.3693,523.8106,15214.0
2022-04-29 12:40:00,545.94,546.16,544.82,544.99,19169.0,523.7626,523.9737,522.6881,522.8512,19169.0
2022-04-29 12:50:00,544.98,545.17,543.36,544.27,20691.0,522.8416,523.0239,521.2874,522.1605,20691.0
2022-04-29 13:00:00,544.3,544.77,542.65,543.14,26799.0,522.1893,522.6402,520.6063,521.0764,26799.0
2022-04-29 13:10:00,542.87,544.34,542.69,544.0,17203.0,520.8174,522.2276,520.6447,521.9014,17203.0
2022-04-29 13:20:00,544.29,545.5,544.0,544.47,14542.0,522.1797,523.3405,521.9014,522.3524,14542.0
2022-04-29 13:30:00,544.63,545.58,544.56,544.84,6811.0,522.5059,523.4173,522.4387,522.7073,6811.0
2022-04-29 13:40:00,544.88,544.88,542.83,542.95,12051.0,522.7457,522.7457,520.779,520.8941,12051.0
2022-04-29 13:50:00,542.88,543.32,542.26,542.87,16665.0,520.8269,521.2491,520.2321,520.8174,16665.0
2022-04-29 14:00:00,542.74,542.85,541.99,542.01,11518.0,520.6926,520.7982,519.9731,519.9923,11518.0
2022-04-29 14:10:00,542.01,544.71,541.93,543.34,14354.0,519.9923,522.5826,519.9155,521.2683,14354.0
2022-04-29 14:20:00,543.31,543.32,541.45,541.45,16957.0,521.2395,521.2491,519.455,519.455,16957.0
2022-04-29 14:30:00,541.48,541.79,540.37,540.42,33715.0,519.4838,519.7812,518.4189,518.4669,33715.0
2022-04-29 14:40:00,540.54,540.8,539.61,539.87,37664.0,518.582,518.8314,517.6898,517.9392,37664.0
2022-04-29 14:50:00,539.83,540.01,538.1,539.66,33369.0,517.9008,518.0735,516.2411,517.7378,33369.0
2022-04-29 15:00:00,539.46,539.68,537.02,537.14,34018.0,517.5459,517.7569,515.205,515.3201,34018.0
2022-04-29 15:10:00,537.13,537.7,535.53,536.22,45096.0,515.3105,515.8574,513.7755,514.4375,45096.0
2022-04-29 15:20:00,536.3,536.6,534.8,535.2,45099.0,514.5142,514.8021,513.0752,513.4589,45099.0
2022-04-29 15:30:00,535.2,537.22,535.0,536.46,56877.0,513.4589,515.3969,513.2671,514.6677,56877.0
2022-04-29 15:40:00,536.58,537.24,533.5,533.61,64957.0,514.7829,515.4161,511.828,511.9335,64957.0
2022-04-29 15:50:00,533.44,533.5,529.7,531.57,221299.0,511.7704,511.828,508.1823,509.9764,221299.0
2022-05-02 09:30:00,532.21,536.01,527.51,530.94,94993.0,510.5904,514.236,506.0813,509.372,94993.0
2022-05-02 09:40:00,530.64,533.58,526.52,526.74,49317.0,509.0842,511.9047,505.1315,505.3426,49317.0
2022-05-02 09:50:00,526.62,531.4,523.61,531.25,66573.0,505.2275,509.8133,502.3397,509.6694,66573.0
2022-05-02 10:00:00,531.15,533.61,528.36,529.52,49411.0,509.5734,511.9335,506.8968,508.0097,49411.0
2022-05-02 10:10:00,529.48,535.09,528.57,534.98,46861.0,507.9713,513.3534,507.0983,513.2479,46861.0
2022-05-02 10:20:00,534.99,538.56,533.01,536.18,61272.0,513.2575,516.6824,511.3579,514.3991,61272.0
2022-05-02 10:30:00,536.14,538.44,536.12,538.35,41708.0,514.3607,516.5673,514.3416,516.481,41708.0
2022-05-02 10:40:00,538.88,539.2,537.24,537.57,37164.0,516.9894,517.2964,515.4161,515.7327,37164.0
2022-05-02 10:50:00,537.64,537.95,533.8,534.01,27741.0,515.7998,516.0972,512.1158,512.3173,27741.0
2022-05-02 11:00:00,534.09,534.84,532.73,532.8,41763.0,512.394,513.1135,511.0893,511.1564,41763.0
2022-05-02 11:10:00,532.76,532.89,528.59,528.74,29409.0,511.118,511.2428,507.1174,507.2613,29409.0
2022-05-02 11:20:00,528.89,530.99,528.44,529.39,20055.0,507.4053,509.4199,506.9735,507.8849,20055.0
2022-05-02 11:30:00,529.86,530.99,528.25,529.0,21877.0,508.3358,509.4199,506.7913,507.5108,21877.0
2022-05-02 11:40:00,528.36,529.91,527.63,528.76,18472.0,506.8968,508.3838,506.1964,507.2805,18472.0
2022-05-02 11:50:00,528.62,530.25,528.27,529.86,17877.0,507.1462,508.71,506.8104,508.3358,17877.0
2022-05-02 12:00:00,530.25,530.92,526.98,527.45,19877.0,508.71,509.3528,505.5728,506.0237,19877.0
2022-05-02 12:10:00,527.56,528.42,525.8,528.42,30158.0,506.1293,506.9543,504.4408,506.9543,30158.0
2022-05-02 12:20:00,528.79,529.72,527.14,527.72,13819.0,507.3093,508.2015,505.7263,506.2828,13819.0
2022-05-02 12:30:00,527.72,529.13,526.82,526.82,13571.0,506.2828,507.6355,505.4193,505.4193,13571.0
2022-05-02 12:40:00,526.76,527.3,525.8,526.45,17012.0,505.3618,505.8798,504.4408,505.0644,17012.0
2022-05-02 12:50:00,526.07,526.58,524.17,524.8,30504.0,504.6998,505.1891,502.877,503.4814,30504.0
2022-05-02 13:00:00,524.94,525.5,522.61,524.88,31337.0,503.6157,504.153,501.3804,503.5581,31337.0
2022-05-02 13:10:00,524.88,525.86,524.1,525.05,19968.0,503.5581,504.4983,502.8098,503.7212,19968.0
2022-05-02 13:20:00,525.19,525.19,523.11,523.8,25105.0,503.8556,503.8556,501.86,502.522,25105.0
2022-05-02 13:30:00,523.74,524.9,523.3,524.35,25830.0,502.4645,503.5773,502.0423,503.0497,25830.0
2022-05-02 13:40:00,524.41,525.31,523.52,523.52,16701.0,503.1072,503.9707,502.2534,502.2534,16701.0
2022-05-02 13:50:00,523.69,524.12,522.99,523.62,21930.0,502.4165,502.829,501.7449,502.3493,21930.0
2022-05-02 14:00:00,523.69,525.15,522.67,523.82,19735.0,502.4165,503.8172,501.4379,502.5412,19735.0
2022-05-02 14:10:00,523.43,523.57,521.64,521.77,19841.0,502.1671,502.3014,500.4498,500.5745,19841.0
2022-05-02 14:20:00,521.91,523.07,521.58,522.0,18229.0,500.7088,501.8217,500.3922,500.7951,18229.0
2022-05-02 14:30:00,521.72,521.95,520.11,520.5,31899.0,500.5265,500.7472,498.9819,499.3561,31899.0
2022-05-02 14:40:00,520.5,520.82,518.45,519.93,35046.0,499.3561,499.6631,497.3893,498.8092,35046.0
2022-05-02 14:50:00,519.92,521.05,518.31,518.63,27930.0,498.7996,499.8837,497.255,497.562,27930.0
2022-05-02 15:00:00,518.76,521.52,518.26,520.95,33625.0,497.6868,500.3346,497.2071,499.7878,33625.0
2022-05-02 15:10:00,521.02,523.77,521.02,523.66,35168.0,499.855,502.4932,499.855,502.3877,35168.0
2022-05-02 15:20:00,523.97,526.85,523.81,525.78,35642.0,502.6851,505.4481,502.5316,504.4216,35642.0
2022-05-02 15:30:00,525.86,528.44,525.86,526.82,67037.0,504.4983,506.9735,504.4983,505.4193,67037.0
2022-05-02 15:40:00,526.82,527.74,525.09,527.16,57492.0,505.4193,506.302,503.7596,505.7455,57492.0
2022-05-02 15:50:00,527.35,529.47,526.64,528.76,142009.0,505.9278,507.9617,505.2467,507.2805,142009.0
2022-05-03 09:30:00,530.0,530.44,523.7,523.98,58194.0,508.4702,508.8923,502.4261,502.6947,58194.0
2022-05-03 09:40:00,524.01,529.0,523.82,528.78,23712.0,502.7235,507.5108,502.5412,507.2997,23712.0
2022-05-03 09:50:00,527.97,530.29,527.89,528.68,31519.0,506.5226,508.7484,506.4459,507.2038,31519.0
2022-05-03 10:00:00,528.88,528.88,524.9,525.36,19821.0,507.3957,507.3957,503.5773,504.0186,19821.0
2022-05-03 10:10:00,525.37,527.42,525.07,527.26,12021.0,504.0282,505.995,503.7404,505.8415,12021.0
2022-05-03 10:20:00,527.22,530.9,527.2,530.58,21268.0,505.8031,509.3336,505.7839,509.0266,21268.0
2022-05-03 10:30:00,530.32,531.49,529.08,530.07,20127.0,508.7772,509.8996,507.5875,508.5373,20127.0
2022-05-03 10:40:00,530.13,530.84,527.01,527.01,20293.0,508.5949,509.276,505.6016,505.6016,20293.0
2022-05-03 10:50:00,526.91,529.14,526.88,529.01,10286.0,505.5057,507.6451,505.4769,507.5204,10286.0
2022-05-03 11:00:00,528.83,534.0,528.5,533.48,27393.0,507.3477,512.3077,507.0311,511.8088,27393.0
2022-05-03 11:10:00,533.44,534.27,532.27,532.46,24679.0,511.7704,512.5667,510.6479,510.8302,24679.0
2022-05-03 11:20:00,532.96,533.6,532.06,532.24,11227.0,511.3099,511.9239,510.4465,510.6192,11227.0
2022-05-03 11:30:00,532.37,533.61,530.84,531.41,13157.0,510.7439,511.9335,509.276,509.8229,13157.0
2022-05-03 11:40:00,531.77,532.39,530.54,530.86,9240.0,510.1683,510.7631,508.9882,509.2952,9240.0
2022-05-03 11:50:00,530.56,531.4,530.06,530.88,9181.0,509.0074,509.8133,508.5277,509.3144,9181.0
2022-05-03 12:00:00,530.89,532.65,528.69,529.2,13071.0,509.324,511.0125,507.2134,507.7027,13071.0
2022-05-03 12:10:00,528.96,529.82,528.5,529.33,9869.0,507.4724,508.2975,507.0311,507.8274,9869.0
2022-05-03 12:20:00,529.48,530.75,529.0,529.82,20722.0,507.9713,509.1897,507.5108,508.2975,20722.0
2022-05-03 12:30:00,529.0,529.79,528.34,528.91,20473.0,507.5108,508.2687,506.8776,507.4244,20473.0
2022-05-03 12:40:00,528.95,529.4,527.69,528.63,10851.0,507.4628,507.8945,506.254,507.1558,10851.0
2022-05-03 12:50:00,528.37,529.44,527.95,529.31,15632.0,506.9064,507.9329,506.5034,507.8082,15632.0
2022-05-03 13:00:00,529.57,530.54,529.36,530.14,9405.0,508.0576,508.9882,507.8562,508.6045,9405.0
2022-05-03 13:10:00,530.41,531.77,530.29,531.01,13285.0,508.8635,510.1683,508.7484,509.4391,13285.0
2022-05-03 13:20:00,530.96,531.58,529.04,529.71,17004.0,509.3912,509.986,507.5492,508.1919,17004.0
2022-05-03 13:30:00,529.71,529.92,529.17,529.46,11157.0,508.1919,508.3934,507.6739,507.9521,11157.0
2022-05-03 13:40:00,529.58,530.43,529.19,529.75,9562.0,508.0672,508.8827,507.6931,508.2303,9562.0
2022-05-03 13:50:00,529.84,529.84,528.36,528.4,9093.0,508.3167,508.3167,506.8968,506.9352,9093.0
2022-05-03 14:00:00,528.46,528.46,526.34,527.32,13124.0,506.9927,506.9927,504.9588,505.899,13124.0
2022-05-03 14:10:00,527.06,527.38,525.46,525.72,7423.0,505.6496,505.9566,504.1146,504.364,7423.0
2022-05-03 14:20:00,525.4,526.0,525.2,525.24,9223.0,504.057,504.6327,503.8651,503.9035,9223.0
2022-05-03 14:30:00,525.42,527.7,525.16,525.65,14894.0,504.0762,506.2636,503.8268,504.2969,14894.0
2022-05-03 14:40:00,525.49,526.7,524.3,526.17,22256.0,504.1434,505.3042,503.0017,504.7957,22256.0
2022-05-03 14:50:00,526.19,528.42,526.16,528.42,11359.0,504.8149,506.9543,504.7862,506.9543,11359.0
2022-05-03 15:00:00,528.37,529.06,527.36,528.41,14620.0,506.9064,507.5683,505.9374,506.9448,14620.0
2022-05-03 15:10:00,528.36,528.7,526.08,526.39,15060.0,506.8968,507.223,504.7094,505.0068,15060.0
2022-05-03 15:20:00,526.39,527.38,525.58,526.09,18833.0,505.0068,505.9566,504.2297,504.719,18833.0
2022-05-03 15:30:00,526.19,527.25,525.5,525.95,26231.0,504.8149,505.8319,504.153,504.5847,26231.0
2022-05-03 15:40:00,525.69,526.09,523.8,525.25,35977.0,504.3352,504.719,502.522,503.9131,35977.0
2022-05-03 15:50:00,525.38,528.33,524.69,528.08,134060.0,504.0378,506.868,503.3759,506.6282,134060.0
2022-05-04 09:30:00,531.6,531.85,525.64,526.34,49150.0,510.0052,510.245,504.2873,504.9588,49150.0
2022-05-04 09:40:00,525.99,528.24,524.86,524.86,19228.0,504.6231,506.7817,503.539,503.539,19228.0
2022-05-04 09:50:00,524.75,526.13,524.23,525.31,14982.0,503.4334,504.7574,502.9346,503.9707,14982.0
2022-05-04 10:00:00,525.22,527.32,523.89,527.15,20977.0,503.8843,505.899,502.6084,505.7359,20977.0
2022-05-04 10:10:00,527.15,527.49,525.0,525.42,14944.0,505.7359,506.0621,503.6733,504.0762,14944.0
2022-05-04 10:20:00,525.44,525.68,522.81,523.92,19569.0,504.0954,504.3257,501.5722,502.6371,19569.0
2022-05-04 10:30:00,524.1,525.43,523.28,524.94,11543.0,502.8098,504.0858,502.0231,503.6157,11543.0
2022-05-04 10:40:00,524.95,526.82,524.62,524.93,20720.0,503.6253,505.4193,503.3087,503.6061,20720.0
2022-05-04 10:50:00,525.13,525.77,523.38,525.59,14324.0,503.798,504.412,502.1191,504.2393,14324.0
2022-05-04 11:00:00,525.42,527.9,525.41,526.34,51921.0,504.0762,506.4555,504.0666,504.9588,51921.0
2022-05-04 11:10:00,526.37,526.67,524.47,525.18,14619.0,504.9876,505.2754,503.1648,503.846,14619.0
2022-05-04 11:20:00,525.14,527.66,525.14,527.15,12941.0,503.8076,506.2252,503.8076,505.7359,12941.0
2022-05-04 11:30:00,526.99,528.96,526.31,528.0,15209.0,505.5824,507.4724,504.9301,506.5514,15209.0
2022-05-04 11:40:00,527.98,529.32,527.29,529.32,16946.0,506.5322,507.8178,505.8702,507.8178,16946.0
2022-05-04 11:50:00,529.33,529.75,528.09,528.14,16691.0,507.8274,508.2303,506.6378,506.6857,16691.0
2022-05-04 12:00:00,528.23,528.43,527.51,527.93,6658.0,506.7721,506.9639,506.0813,506.4843,6658.0
2022-05-04 12:10:00,527.9,528.67,527.32,528.63,11367.0,506.4555,507.1942,505.899,507.1558,11367.0
2022-05-04 12:20:00,528.89,530.58,528.89,529.67,16952.0,507.4053,509.0266,507.4053,508.1536,16952.0
2022-05-04 12:30:00,529.59,530.46,528.88,530.46,16000.0,508.0768,508.9115,507.3957,508.9115,16000.0
2022-05-04 12:40:00,530.65,530.65,529.59,530.19,10528.0,509.0938,509.0938,508.0768,508.6524,10528.0
2022-05-04 12:50:00,530.12,531.01,529.77,530.57,8590.0,508.5853,509.4391,508.2495,509.017,8590.0
2022-05-04 13:00:00,530.56,530.89,529.29,529.6,9983.0,509.0074,509.324,507.789,508.0864,9983.0
2022-05-04 13:10:00,529.29,529.69,528.2,529.61,17304.0,507.789,508.1728,506.7433,508.096,17304.0
2022-05-04 13:20:00,529.85,530.03,528.44,528.51,12627.0,508.3263,508.4989,506.9735,507.0407,12627.0
2022-05-04 13:30:00,528.42,529.61,528.19,529.61,15336.0,506.9543,508.096,506.7337,508.096,15336.0
2022-05-04 13:40:00,529.54,530.54,529.29,529.67,14091.0,508.0288,508.9882,507.789,508.1536,14091.0
2022-05-04 13:50:00,529.53,531.32,529.14,529.5,8813.0,508.0193,509.7365,507.6451,507.9905,8813.0
2022-05-04 14:00:00,530.74,532.57,528.62,530.62,13759.0,509.1801,510.9358,507.1462,509.065,13759.0
2022-05-04 14:10:00,530.27,531.42,528.86,529.65,12476.0,508.7292,509.8325,507.3765,508.1344,12476.0
2022-05-04 14:20:00,529.53,533.67,528.39,532.8,23495.0,508.0193,511.9911,506.9256,511.1564,23495.0
2022-05-04 14:30:00,532.93,533.15,527.01,530.93,23761.0,511.2811,511.4922,505.6016,509.3624,23761.0
2022-05-04 14:40:00,530.01,538.97,529.84,537.28,59873.0,508.4798,517.0758,508.3167,515.4544,59873.0
2022-05-04 14:50:00,537.79,541.14,536.83,540.12,41831.0,515.9437,519.1576,515.0227,518.1791,41831.0
2022-05-04 15:00:00,540.89,541.85,539.15,541.36,39087.0,518.9178,519.8388,517.2485,519.3687,39087.0
2022-05-04 15:10:00,541.09,542.58,540.68,541.23,29758.0,519.1097,520.5391,518.7163,519.244,29758.0
2022-05-04 15:20:00,541.35,543.29,540.85,543.05,37095.0,519.3591,521.2203,518.8794,520.99,37095.0
2022-05-04 15:30:00,543.19,544.78,543.04,543.8,48826.0,521.1244,522.6498,520.9804,521.7096,48826.0
2022-05-04 15:40:00,543.66,545.4,543.0,545.4,65136.0,521.5753,523.2446,520.9421,523.2446,65136.0
2022-05-04 15:50:00,545.9,546.14,543.65,544.61,127118.0,523.7243,523.9545,521.5657,522.4867,127118.0
2022-05-05 09:30:00,542.92,542.92,536.09,537.36,82560.0,520.8653,520.8653,514.3128,515.5312,82560.0
2022-05-05 09:40:00,536.73,538.59,533.0,533.23,54971.0,514.9268,516.7112,511.3483,511.569,54971.0
2022-05-05 09:50:00,533.33,534.5,530.09,530.43,40462.0,511.6649,512.7874,508.5565,508.8827,40462.0
2022-05-05 10:00:00,530.43,531.6,525.84,526.57,46426.0,508.8827,510.0052,504.4792,505.1795,46426.0
2022-05-05 10:10:00,526.09,528.27,524.9,526.44,82331.0,504.719,506.8104,503.5773,505.0548,82331.0
2022-05-05 10:20:00,526.55,527.53,525.76,526.44,54158.0,505.1603,506.1005,504.4024,505.0548,54158.0
2022-05-05 10:30:00,526.24,526.63,523.33,523.36,67307.0,504.8629,505.2371,502.0711,502.0999,67307.0
2022-05-05 10:40:00,523.33,523.65,520.08,520.59,76773.0,502.0711,502.3781,498.9531,499.4424,76773.0
2022-05-05 10:50:00,520.3,521.54,519.42,520.91,54865.0,499.1642,500.3538,498.3199,499.7494,54865.0
2022-05-05 11:00:00,520.82,522.12,517.34,518.27,73754.0,499.6631,500.9103,496.3244,497.2167,73754.0
2022-05-05 11:10:00,518.52,520.32,517.01,519.98,45468.0,497.4565,499.1834,496.0078,498.8572,45468.0
2022-05-05 11:20:00,519.71,520.32,517.26,519.98,37099.0,498.5982,499.1834,496.2477,498.8572,37099.0
2022-05-05 11:30:00,519.75,520.61,519.01,520.39,39024.0,498.6365,499.4616,497.9266,499.2505,39024.0
2022-05-05 11:40:00,520.72,521.09,517.65,517.98,25028.0,499.5671,499.9221,496.6218,496.9384,25028.0
2022-05-05 11:50:00,517.75,518.34,517.12,517.74,42332.0,496.7178,497.2838,496.1134,496.7082,42332.0
2022-05-05 12:00:00,517.5,520.72,516.51,520.63,61189.0,496.4779,499.5671,495.5282,499.4808,61189.0
2022-05-05 12:10:00,520.75,521.15,519.5,520.55,21651.0,499.5959,499.9797,498.3967,499.404,21651.0
2022-05-05 12:20:00,520.82,521.0,518.72,520.19,17238.0,499.6631,499.8358,497.6484,499.0587,17238.0
2022-05-05 12:30:00,520.01,520.84,518.0,519.5,35684.0,498.886,499.6823,496.9576,498.3967,35684.0
2022-05-05 12:40:00,519.63,520.59,518.9,520.24,23793.0,498.5214,499.4424,497.8211,499.1066,23793.0
2022-05-05 12:50:00,520.49,521.66,519.82,520.3,24278.0,499.3465,500.469,498.7037,499.1642,24278.0
2022-05-05 13:00:00,521.03,523.56,521.03,522.35,18320.0,499.8645,502.2918,499.8645,501.1309,18320.0
2022-05-05 13:10:00,522.38,522.38,518.75,519.79,17142.0,501.1597,501.1597,497.6772,498.6749,17142.0
2022-05-05 13:20:00,519.79,519.79,517.99,519.02,19116.0,498.6749,498.6749,496.948,497.9362,19116.0
2022-05-05 13:30:00,518.57,520.43,517.43,519.12,21051.0,497.5045,499.2889,496.4108,498.0321,21051.0
2022-05-05 13:40:00,518.95,519.89,517.2,517.66,25074.0,497.869,498.7709,496.1901,496.6314,25074.0
2022-05-05 13:50:00,517.35,517.81,516.21,517.21,34645.0,496.334,496.7753,495.2403,496.1997,34645.0
2022-05-05 14:00:00,516.84,517.8,515.6,517.22,21621.0,495.8448,496.7658,494.6551,496.2093,21621.0
2022-05-05 14:10:00,517.56,519.63,516.48,519.5,22811.0,496.5355,498.5214,495.4994,498.3967,22811.0
2022-05-05 14:20:00,519.55,520.17,516.11,516.41,24612.0,498.4447,499.0395,495.1444,495.4322,24612.0
2022-05-05 14:30:00,516.01,516.66,515.15,515.76,29031.0,495.0485,495.6721,494.2234,494.8086,29031.0
2022-05-05 14:40:00,515.93,517.25,515.67,516.99,17285.0,494.9717,496.2381,494.7223,495.9887,17285.0
2022-05-05 14:50:00,516.75,518.54,516.0,516.22,14520.0,495.7584,497.4757,495.0389,495.2499,14520.0
2022-05-05 15:00:00,516.44,516.47,513.71,514.45,39508.0,495.461,495.4898,492.8419,493.5518,39508.0
2022-05-05 15:10:00,514.61,514.92,513.13,513.85,29743.0,493.7053,494.0027,492.2855,492.9762,29743.0
2022-05-05 15:20:00,513.85,514.56,512.58,513.21,24236.0,492.9762,493.6574,491.7578,492.3622,24236.0
2022-05-05 15:30:00,512.95,516.0,512.17,515.14,60902.0,492.1128,495.0389,491.3645,494.2138,60902.0
2022-05-05 15:40:00,515.32,516.35,513.0,513.36,56894.0,494.3865,495.3747,492.1607,492.5061,56894.0
2022-05-05 15:50:00,513.67,518.2,513.47,517.32,202696.0,492.8035,497.1495,492.6116,496.3053,202696.0
2022-05-06 09:30:00,514.4,515.0,505.51,505.83,135957.0,493.5039,494.0795,484.975,485.282,135957.0
2022-05-06 09:40:00,505.79,507.12,500.4,502.45,93053.0,485.2436,486.5196,480.0726,482.0393,93053.0
2022-05-06 09:50:00,502.89,504.65,502.52,503.46,53696.0,482.4614,484.1499,482.1065,483.0083,53696.0
2022-05-06 10:00:00,503.58,505.79,502.5,504.25,47881.0,483.1234,485.2436,482.0873,483.7662,47881.0
2022-05-06 10:10:00,504.03,512.61,504.02,511.23,52109.0,483.5551,491.7866,483.5455,490.4626,52109.0
2022-05-06 10:20:00,511.23,513.85,510.11,511.63,72569.0,490.4626,492.9762,489.3881,490.8464,72569.0
2022-05-06 10:30:00,512.06,513.2,509.01,509.2,38759.0,491.2589,492.3526,488.3328,488.5151,38759.0
2022-05-06 10:40:00,509.19,514.29,508.77,512.77,26227.0,488.5055,493.3983,488.1026,491.9401,26227.0
2022-05-06 10:50:00,512.95,516.39,511.17,515.93,35634.0,492.1128,495.413,490.4051,494.9717,35634.0
2022-05-06 11:00:00,515.43,515.62,512.5,513.11,29689.0,494.492,494.6743,491.6811,492.2663,29689.0
2022-05-06 11:10:00,513.56,515.41,512.0,514.68,25732.0,492.698,494.4728,491.2014,493.7725,25732.0
2022-05-06 11:20:00,514.5,516.44,513.34,513.34,34038.0,493.5998,495.461,492.4869,492.4869,34038.0
2022-05-06 11:30:00,513.46,513.46,508.15,508.17,31362.0,492.6021,492.6021,487.5078,487.5269,31362.0
2022-05-06 11:40:00,508.46,509.74,507.94,509.0,25690.0,487.8052,489.0332,487.3063,488.3232,25690.0
2022-05-06 11:50:00,509.03,510.34,507.56,508.37,12169.0,488.352,489.6088,486.9417,487.7188,12169.0
2022-05-06 12:00:00,508.15,511.72,507.78,510.23,18361.0,487.5078,490.9327,487.1528,489.5033,18361.0
2022-05-06 12:10:00,510.11,510.11,506.79,506.9,14128.0,489.3881,489.3881,486.203,486.3085,14128.0
2022-05-06 12:20:00,507.08,509.75,507.02,509.12,24871.0,486.4812,489.0428,486.4237,488.4384,24871.0
2022-05-06 12:30:00,509.26,510.0,507.68,509.0,14895.0,488.5727,489.2826,487.0569,488.3232,14895.0
2022-05-06 12:40:00,509.12,510.07,508.59,509.43,16527.0,488.4384,489.3498,487.9299,488.7358,16527.0
2022-05-06 12:50:00,509.37,511.26,508.31,511.01,17899.0,488.6782,490.4914,487.6613,490.2516,17899.0
2022-05-06 13:00:00,511.0,511.67,509.36,510.66,18469.0,490.242,490.8848,488.6686,489.9158,18469.0
2022-05-06 13:10:00,510.94,510.96,507.39,507.98,17560.0,490.1844,490.2036,486.7786,487.3447,17560.0
2022-05-06 13:20:00,507.74,509.15,507.37,507.58,11952.0,487.1144,488.4671,486.7594,486.9609,11952.0
2022-05-06 13:30:00,508.14,508.61,505.33,505.95,21763.0,487.4982,487.9491,484.8023,485.3971,21763.0
2022-05-06 13:40:00,506.17,506.98,505.36,506.57,31867.0,485.6082,486.3853,484.8311,485.9919,31867.0
2022-05-06 13:50:00,506.46,506.61,504.3,504.45,20023.0,485.8864,486.0303,483.8142,483.9581,20023.0
2022-05-06 14:00:00,504.53,504.62,502.34,502.34,34169.0,484.0348,484.1212,481.9338,481.9338,34169.0
2022-05-06 14:10:00,502.55,504.69,502.41,503.35,22614.0,482.1352,484.1883,482.0009,482.9027,22614.0
2022-05-06 14:20:00,502.86,503.61,501.86,502.52,23873.0,482.4327,483.1522,481.4733,482.1065,23873.0
2022-05-06 14:30:00,502.74,503.0,501.25,501.49,24623.0,482.3175,482.567,480.8881,481.1183,24623.0
2022-05-06 14:40:00,501.73,502.61,500.82,502.49,25607.0,481.3486,482.1928,480.4755,482.0777,25607.0
2022-05-06 14:50:00,502.39,503.79,501.85,501.85,31043.0,481.9817,483.3249,481.4637,481.4637,31043.0
2022-05-06 15:00:00,501.91,502.66,500.27,500.51,29633.0,481.5212,482.2408,479.9479,480.1781,29633.0
2022-05-06 15:10:00,500.47,501.0,499.27,500.31,81157.0,480.1397,480.6482,478.9885,479.9862,81157.0
2022-05-06 15:20:00,500.26,500.47,498.82,499.96,67832.0,479.9383,480.1397,478.5568,479.6505,67832.0
2022-05-06 15:30:00,500.02,503.21,499.48,503.04,95396.0,479.708,482.7684,479.19,482.6053,95396.0
2022-05-06 15:40:00,503.07,503.94,501.51,503.11,64790.0,482.6341,483.4688,481.1375,482.6725,64790.0
2022-05-06 15:50:00,503.36,505.29,501.72,503.34,201005.0,482.9123,484.7639,481.339,482.8932,201005.0
2022-05-09 09:30:00,496.61,500.89,494.34,500.22,151490.0,476.4365,480.5427,474.2588,479.8999,151490.0
2022-05-09 09:40:00,500.22,501.61,497.95,499.45,49938.0,479.8999,481.2334,477.7221,479.1612,49938.0
2022-05-09 09:50:00,499.28,501.77,498.39,500.0,45137.0,478.9981,481.3869,478.1442,479.6888,45137.0
2022-05-09 10:00:00,500.19,500.98,497.73,498.37,32126.0,479.8711,480.629,477.511,478.125,32126.0
2022-05-09 10:10:00,498.55,501.12,498.29,498.57,49235.0,478.2977,480.7633,478.0483,478.3169,49235.0
2022-05-09 10:20:00,498.38,499.07,496.25,496.67,61447.0,478.1346,478.7966,476.0912,476.4941,61447.0
2022-05-09 10:30:00,496.63,499.69,496.0,498.59,40449.0,476.4557,479.3914,475.8513,478.3361,40449.0
2022-05-09 10:40:00,498.74,502.26,498.63,501.65,56475.0,478.48,481.857,478.3745,481.2718,56475.0
2022-05-09 10:50:00,501.58,503.49,501.24,502.43,42798.0,481.2046,483.0371,480.8785,482.0201,42798.0
2022-05-09 11:00:00,502.27,504.0,501.78,503.76,27372.0,481.8666,483.5263,481.3965,483.2961,27372.0
2022-05-09 11:10:00,503.87,505.97,502.65,504.73,35050.0,483.4016,485.4163,482.2312,484.2267,35050.0
2022-05-09 11:20:00,504.63,505.6,503.73,503.85,32763.0,484.1308,485.0613,483.2673,483.3824,32763.0
2022-05-09 11:30:00,503.63,506.44,502.55,506.44,27629.0,483.1714,485.8672,482.1352,485.8672,27629.0
2022-05-09 11:40:00,506.45,507.05,504.51,504.52,44339.0,485.8768,486.4524,484.0156,484.0252,44339.0
2022-05-09 11:50:00,504.97,506.45,504.21,504.36,29309.0,484.4569,485.8768,483.7278,483.8717,29309.0
2022-05-09 12:00:00,504.29,504.29,502.1,504.02,31233.0,483.8046,483.8046,481.7035,483.5455,31233.0
2022-05-09 12:10:00,504.01,506.12,504.0,504.57,20850.0,483.5359,485.5602,483.5263,484.0732,20850.0
2022-05-09 12:20:00,504.24,505.36,503.55,504.4,15662.0,483.7566,484.8311,483.0946,483.9101,15662.0
2022-05-09 12:30:00,504.07,505.03,502.51,502.97,21682.0,483.5935,484.5145,482.0969,482.5382,21682.0
2022-05-09 12:40:00,502.95,503.02,501.51,501.82,19906.0,482.519,482.5862,481.1375,481.4349,19906.0
2022-05-09 12:50:00,501.87,501.95,500.72,501.34,16740.0,481.4829,481.5596,480.3796,480.9744,16740.0
2022-05-09 13:00:00,501.2,502.23,500.73,500.97,23553.0,480.8401,481.8282,480.3892,480.6194,23553.0
2022-05-09 13:10:00,500.91,501.89,500.45,501.62,15047.0,480.5619,481.5021,480.1206,481.243,15047.0
2022-05-09 13:20:00,501.45,503.5,500.98,503.3,12973.0,481.0799,483.0467,480.629,482.8548,12973.0
2022-05-09 13:30:00,503.58,503.98,501.07,502.23,15201.0,483.1234,483.5072,480.7154,481.8282,15201.0
2022-05-09 13:40:00,502.29,505.08,502.29,504.08,15860.0,481.8858,484.5625,481.8858,483.6031,15860.0
2022-05-09 13:50:00,504.21,504.5,502.43,504.5,12433.0,483.7278,484.006,482.0201,484.006,12433.0
2022-05-09 14:00:00,504.28,505.66,503.72,504.03,15242.0,483.795,485.1189,483.2577,483.5551,15242.0
2022-05-09 14:10:00,504.26,504.76,503.3,504.15,26500.0,483.7758,484.2555,482.8548,483.6702,26500.0
2022-05-09 14:20:00,504.44,504.44,501.22,502.09,28030.0,483.9485,483.9485,480.8593,481.6939,28030.0
2022-05-09 14:30:00,501.33,502.73,500.8,502.08,16118.0,480.9648,482.3079,480.4563,481.6843,16118.0
2022-05-09 14:40:00,501.83,503.13,501.32,501.97,32845.0,481.4445,482.6917,480.9552,481.5788,32845.0
2022-05-09 14:50:00,501.96,502.96,501.21,502.38,25427.0,481.5692,482.5286,480.8497,481.9722,25427.0
2022-05-09 15:00:00,502.34,503.39,501.01,501.18,27842.0,481.9338,482.9411,480.6578,480.8209,27842.0
2022-05-09 15:10:00,501.18,503.74,501.17,502.36,42098.0,480.8209,483.2769,480.8113,481.953,42098.0
2022-05-09 15:20:00,502.08,502.08,498.84,499.38,52383.0,481.6843,481.6843,478.576,479.094,52383.0
2022-05-09 15:30:00,499.1,500.13,497.82,499.99,44097.0,478.8254,479.8136,477.5974,479.6792,44097.0
2022-05-09 15:40:00,499.78,499.94,497.65,498.02,38392.0,479.4778,479.6313,477.4343,477.7893,38392.0
2022-05-09 15:50:00,497.69,500.3,496.19,498.88,167338.0,477.4727,479.9766,476.0336,478.6143,167338.0
2022-05-10 09:30:00,509.7,510.63,507.25,508.42,103363.0,488.9948,489.887,486.6443,487.7668,103363.0
2022-05-10 09:40:00,507.79,507.79,504.75,504.75,41812.0,487.1624,487.1624,484.2459,484.2459,41812.0
2022-05-10 09:50:00,504.56,504.89,499.84,503.02,49237.0,484.0636,484.3802,479.5353,482.5862,49237.0
2022-05-10 10:00:00,502.92,503.67,501.82,501.96,22545.0,482.4902,483.2097,481.4349,481.5692,22545.0
2022-05-10 10:10:00,501.99,503.01,500.55,501.07,26217.0,481.598,482.5766,480.2165,480.7154,26217.0
2022-05-10 10:20:00,500.73,501.62,498.25,499.43,30663.0,480.3892,481.243,478.0099,479.142,30663.0
2022-05-10 10:30:00,499.48,500.76,498.01,498.47,47295.0,479.19,480.418,477.7797,478.221,47295.0
2022-05-10 10:40:00,498.71,498.75,496.33,496.64,36716.0,478.4512,478.4896,476.1679,476.4653,36716.0
2022-05-10 10:50:00,496.55,498.32,495.72,497.59,44195.0,476.379,478.0771,475.5827,477.3767,44195.0
2022-05-10 11:00:00,497.31,500.0,496.77,497.3,25694.0,477.1081,479.6888,476.59,477.0985,25694.0
2022-05-10 11:10:00,497.05,499.26,496.01,499.26,33837.0,476.8587,478.9789,475.8609,478.9789,33837.0
2022-05-10 11:20:00,499.36,499.4,496.52,498.41,19421.0,479.0748,479.1132,476.3502,478.1634,19421.0
2022-05-10 11:30:00,497.97,499.27,495.63,499.09,23839.0,477.7413,478.9885,475.4964,478.8158,23839.0
2022-05-10 11:40:00,499.1,499.65,497.03,497.53,17498.0,478.8254,479.353,476.8395,477.3192,17498.0
2022-05-10 11:50:00,497.11,499.74,496.63,499.04,23136.0,476.9162,479.4394,476.4557,478.7678,23136.0
2022-05-10 12:00:00,498.9,500.0,498.44,498.74,16635.0,478.6335,479.6888,478.1922,478.48,16635.0
2022-05-10 12:10:00,498.46,500.0,497.85,498.08,14188.0,478.2114,479.6888,477.6262,477.8468,14188.0
2022-05-10 12:20:00,497.78,498.44,497.02,497.4,20365.0,477.559,478.1922,476.8299,477.1945,20365.0
2022-05-10 12:30:00,497.25,498.0,495.94,497.78,16530.0,477.0505,477.7701,475.7938,477.559,16530.0
2022-05-10 12:40:00,497.97,501.04,497.14,500.09,17938.0,477.7413,480.6866,476.945,479.7752,17938.0
2022-05-10 12:50:00,500.16,500.16,498.46,498.97,16910.0,479.8423,479.8423,478.2114,478.7007,16910.0
2022-05-10 13:00:00,498.98,502.0,498.71,501.45,24996.0,478.7103,481.6076,478.4512,481.0799,24996.0
2022-05-10 13:10:00,501.66,501.66,499.34,499.55,14875.0,481.2814,481.2814,479.0556,479.2571,14875.0
2022-05-10 13:20:00,500.0,502.05,499.3,501.87,11405.0,479.6888,481.6556,479.0173,481.4829,11405.0
2022-05-10 13:30:00,502.0,505.45,502.0,505.38,23147.0,481.6076,484.9174,481.6076,484.8503,23147.0
2022-05-10 13:40:00,505.41,506.69,504.78,505.28,46172.0,484.8791,486.1071,484.2747,484.7543,46172.0
2022-05-10 13:50:00,505.32,505.63,504.42,505.23,19829.0,484.7927,485.0901,483.9293,484.7064,19829.0
2022-05-10 14:00:00,505.22,506.18,504.0,504.18,18320.0,484.6968,485.6178,483.5263,483.699,18320.0
2022-05-10 14:10:00,504.19,506.0,502.97,504.81,14471.0,483.7086,485.4451,482.5382,484.3034,14471.0
2022-05-10 14:20:00,504.85,504.99,502.01,502.77,11628.0,484.3418,484.4761,481.6172,482.3463,11628.0
2022-05-10 14:30:00,503.12,504.46,502.66,503.0,15062.0,482.6821,483.9677,482.2408,482.567,15062.0
2022-05-10 14:40:00,502.89,504.83,502.12,503.63,12149.0,482.4614,484.3226,481.7227,483.1714,12149.0
2022-05-10 14:50:00,503.98,504.23,502.22,503.08,12452.0,483.5072,483.747,481.8187,482.6437,12452.0
2022-05-10 15:00:00,503.12,504.53,502.81,503.01,14359.0,482.6821,484.0348,482.3847,482.5766,14359.0
2022-05-10 15:10:00,502.87,504.41,502.56,503.89,12309.0,482.4422,483.9197,482.1448,483.4208,12309.0
2022-05-10 15:20:00,503.91,503.91,500.71,501.02,25103.0,483.44,483.44,480.37,480.6674,25103.0
2022-05-10 15:30:00,500.94,501.39,499.85,500.16,20353.0,480.5906,481.0224,479.5449,479.8423,20353.0
2022-05-10 15:40:00,499.9,501.96,499.0,500.82,43423.0,479.5929,481.5692,478.7295,480.4755,43423.0
2022-05-10 15:50:00,500.67,502.35,499.73,501.46,114236.0,480.3316,481.9434,479.4298,481.0895,114236.0
2022-05-11 09:30:00,503.46,504.05,498.0,499.02,74701.0,483.0083,483.5743,477.7701,478.7486,74701.0
2022-05-11 09:40:00,499.42,506.46,499.42,505.65,31364.0,479.1324,485.8864,479.1324,485.1093,31364.0
2022-05-11 09:50:00,506.06,508.0,503.83,504.24,44774.0,485.5027,487.3639,483.3632,483.7566,44774.0
2022-05-11 10:00:00,503.88,505.7,501.78,501.98,31034.0,483.4112,485.1573,481.3965,481.5884,31034.0
2022-05-11 10:10:00,501.67,504.11,501.14,502.76,16346.0,481.291,483.6319,480.7825,482.3367,16346.0
2022-05-11 10:20:00,502.63,503.22,501.42,502.75,32105.0,482.212,482.778,481.0511,482.3271,32105.0
2022-05-11 10:30:00,502.45,503.0,500.46,502.25,21281.0,482.0393,482.567,480.1301,481.8474,21281.0
2022-05-11 10:40:00,502.39,503.0,501.55,502.1,26815.0,481.9817,482.567,481.1759,481.7035,26815.0
2022-05-11 10:50:00,501.85,502.16,500.53,501.92,21581.0,481.4637,481.7611,480.1973,481.5308,21581.0
2022-05-11 11:00:00,501.67,502.23,499.13,499.63,40883.0,481.291,481.8282,478.8542,479.3339,40883.0
2022-05-11 11:10:00,499.77,501.06,498.72,500.04,17437.0,479.4682,480.7058,478.4608,479.7272,17437.0
2022-05-11 11:20:00,500.19,501.0,499.89,500.83,18724.0,479.8711,480.6482,479.5833,480.4851,18724.0
2022-05-11 11:30:00,500.7,502.3,500.35,502.02,42981.0,480.3604,481.8954,480.0246,481.6268,42981.0
2022-05-11 11:40:00,502.08,502.49,500.31,500.48,16996.0,481.6843,482.0777,479.9862,480.1493,16996.0
2022-05-11 11:50:00,500.58,500.63,498.32,499.41,14785.0,480.2453,480.2932,478.0771,479.1228,14785.0
2022-05-11 12:00:00,499.42,499.81,498.28,499.0,11885.0,479.1324,479.5066,478.0387,478.7295,11885.0
2022-05-11 12:10:00,499.05,499.73,498.56,498.95,10129.0,478.7774,479.4298,478.3073,478.6815,10129.0
2022-05-11 12:20:00,498.69,500.92,497.41,497.47,19240.0,478.432,480.5715,477.204,477.2616,19240.0
2022-05-11 12:30:00,497.61,498.27,496.5,497.51,13361.0,477.3959,478.0291,476.331,477.3,13361.0
2022-05-11 12:40:00,497.65,497.71,496.02,496.99,13999.0,477.4343,477.4919,475.8705,476.8011,13999.0
2022-05-11 12:50:00,496.93,496.93,494.37,494.48,23250.0,476.7435,476.7435,474.2875,474.3931,23250.0
2022-05-11 13:00:00,494.3,494.38,492.14,493.07,23403.0,474.2204,474.2971,472.1481,473.0403,23403.0
2022-05-11 13:10:00,493.1,493.36,491.8,492.19,31994.0,473.0691,473.3186,471.8219,472.1961,31994.0
2022-05-11 13:20:00,492.21,492.39,490.5,490.96,26159.0,472.2153,472.388,470.5747,471.0161,26159.0
2022-05-11 13:30:00,490.75,491.34,489.45,489.55,34685.0,470.8146,471.3806,469.5674,469.6633,34685.0
2022-05-11 13:40:00,489.58,490.34,488.69,489.61,25221.0,469.6921,470.4212,468.8383,469.7209,25221.0
2022-05-11 13:50:00,489.75,490.55,488.86,489.31,15123.0,469.8552,470.6227,469.0014,469.4331,15123.0
2022-05-11 14:00:00,489.46,491.46,489.46,490.4,14192.0,469.577,471.4957,469.577,470.4788,14192.0
2022-05-11 14:10:00,490.37,492.2,490.23,491.64,13683.0,470.45,472.2057,470.3157,471.6684,13683.0
2022-05-11 14:20:00,491.23,492.9,490.25,491.1,25219.0,471.2751,472.8773,470.3349,471.1504,25219.0
2022-05-11 14:30:00,490.68,493.13,490.22,492.13,25368.0,470.7474,473.0979,470.3061,472.1385,25368.0
2022-05-11 14:40:00,492.26,494.3,491.18,492.3,17258.0,472.2632,474.2204,471.2271,472.3016,17258.0
2022-05-11 14:50:00,492.71,492.77,490.73,491.34,14715.0,472.695,472.7525,470.7954,471.3806,14715.0
2022-05-11 15:00:00,490.91,491.66,489.25,491.01,19776.0,470.9681,471.6876,469.3755,471.064,19776.0
2022-05-11 15:10:00,491.15,491.92,489.81,491.04,14873.0,471.1983,471.9371,469.9128,471.0928,14873.0
2022-05-11 15:20:00,490.59,492.14,490.25,490.83,19595.0,470.6611,472.1481,470.3349,470.8913,19595.0
2022-05-11 15:30:00,490.81,491.19,488.64,488.82,42662.0,470.8722,471.2367,468.7903,468.963,42662.0
2022-05-11 15:40:00,488.79,490.0,488.55,489.0,41902.0,468.9342,470.0951,468.704,469.1357,41902.0
2022-05-11 15:50:00,489.09,489.51,487.81,489.13,107088.0,469.222,469.625,467.994,469.2604,107088.0
2022-05-12 09:30:00,486.79,490.2,485.98,489.74,110164.0,467.0155,470.2869,466.2384,469.8456,110164.0
2022-05-12 09:40:00,489.98,491.84,488.25,489.95,62331.0,470.0759,471.8603,468.4161,470.0471,62331.0
2022-05-12 09:50:00,489.9,493.43,489.44,492.13,48889.0,469.9991,473.3857,469.5578,472.1385,48889.0
2022-05-12 10:00:00,491.75,496.48,490.69,495.5,67885.0,471.774,476.3118,470.757,475.3716,67885.0
2022-05-12 10:10:00,495.46,496.29,493.45,494.17,47094.0,475.3333,476.1295,473.4049,474.0957,47094.0
2022-05-12 10:20:00,494.07,497.26,493.77,494.95,31027.0,473.9997,477.0601,473.7119,474.844,31027.0
2022-05-12 10:30:00,495.05,495.49,492.84,495.49,23023.0,474.9399,475.362,472.8197,475.362,23023.0
2022-05-12 10:40:00,494.69,494.85,492.37,494.08,20726.0,474.5945,474.748,472.3688,474.0093,20726.0
2022-05-12 10:50:00,493.75,495.94,493.75,494.98,20334.0,473.6927,475.7938,473.6927,474.8728,20334.0
2022-05-12 11:00:00,494.52,496.28,493.21,496.28,13684.0,474.4314,476.1199,473.1747,476.1199,13684.0
2022-05-12 11:10:00,496.48,496.48,492.63,493.61,12712.0,476.3118,476.3118,472.6182,473.5584,12712.0
2022-05-12 11:20:00,493.33,493.9,491.61,492.21,17777.0,473.2898,473.8366,471.6397,472.2153,17777.0
2022-05-12 11:30:00,492.58,492.58,490.65,491.49,22671.0,472.5702,472.5702,470.7187,471.5245,22671.0
2022-05-12 11:40:00,491.41,491.79,489.57,489.78,19338.0,471.4478,471.8123,469.6825,469.884,19338.0
2022-05-12 11:50:00,489.36,489.62,486.88,487.32,15948.0,469.4811,469.7305,467.1018,467.5239,15948.0
2022-05-12 12:00:00,487.6,489.3,487.31,488.34,30067.0,467.7925,469.4235,467.5143,468.5025,30067.0
2022-05-12 12:10:00,488.24,488.76,486.92,488.64,27897.0,468.4066,468.9054,467.1402,468.7903,27897.0
2022-05-12 12:20:00,488.42,489.84,487.54,489.19,34247.0,468.5792,469.9416,467.735,469.318,34247.0
2022-05-12 12:30:00,489.09,489.78,488.0,488.0,35519.0,469.222,469.884,468.1763,468.1763,35519.0
2022-05-12 12:40:00,487.99,489.2,486.81,487.44,14460.0,468.1667,469.3276,467.0346,467.639,14460.0
2022-05-12 12:50:00,487.73,488.97,486.9,486.9,14615.0,467.9173,469.1069,467.121,467.121,14615.0
2022-05-12 13:00:00,486.89,487.74,485.93,486.72,13044.0,467.1114,467.9269,466.1904,466.9483,13044.0
2022-05-12 13:10:00,486.32,487.54,485.52,485.85,13880.0,466.5645,467.735,465.797,466.1136,13880.0
2022-05-12 13:20:00,485.78,486.68,485.5,486.25,7960.0,466.0465,466.9099,465.7779,466.4974,7960.0
2022-05-12 13:30:00,486.41,487.34,485.27,485.91,38485.0,466.6509,467.5431,465.5572,466.1712,38485.0
2022-05-12 13:40:00,485.62,486.16,483.29,483.39,32131.0,465.893,466.411,463.6576,463.7536,32131.0
2022-05-12 13:50:00,483.34,484.22,482.63,483.36,40355.0,463.7056,464.5499,463.0244,463.7248,40355.0
2022-05-12 14:00:00,483.45,484.58,482.2,482.42,17606.0,463.8111,464.8952,462.6119,462.823,17606.0
2022-05-12 14:10:00,482.39,483.13,481.69,482.28,27191.0,462.7942,463.5041,462.1226,462.6887,27191.0
2022-05-12 14:20:00,482.5,482.66,481.31,482.43,38680.0,462.8997,463.0532,461.7581,462.8326,38680.0
2022-05-12 14:30:00,482.43,482.86,480.26,480.46,23517.0,462.8326,463.2451,460.7507,460.9426,23517.0
2022-05-12 14:40:00,480.43,481.34,479.78,479.98,34867.0,460.9138,461.7868,460.2902,460.4821,34867.0
2022-05-12 14:50:00,479.85,482.1,479.76,481.29,24137.0,460.3574,462.516,460.271,461.7389,24137.0
2022-05-12 15:00:00,481.46,482.0,480.08,480.65,37254.0,461.902,462.42,460.578,461.1249,37254.0
2022-05-12 15:10:00,480.65,482.63,480.0,482.02,43485.0,461.1249,463.0244,460.5013,462.4392,43485.0
2022-05-12 15:20:00,481.99,484.72,481.88,483.34,69654.0,462.4104,465.0295,462.3049,463.7056,69654.0
2022-05-12 15:30:00,483.17,485.46,483.16,484.91,43825.0,463.5425,465.7395,463.5329,465.2118,43825.0
2022-05-12 15:40:00,485.17,485.2,482.63,482.63,48682.0,465.4613,465.49,463.0244,463.0244,48682.0
2022-05-12 15:50:00,483.2,486.16,483.08,486.1,212006.0,463.5713,466.411,463.4562,466.3535,212006.0
2022-05-13 09:30:00,492.92,493.11,489.6,490.86,88301.0,472.8964,473.0787,469.7113,470.9201,88301.0
2022-05-13 09:40:00,490.3,493.94,490.0,492.05,36685.0,470.3829,473.875,470.0951,472.0618,36685.0
2022-05-13 09:50:00,492.02,494.65,491.74,493.46,28354.0,472.033,474.5562,471.7644,473.4145,28354.0
2022-05-13 10:00:00,493.49,496.16,493.45,494.61,36137.0,473.4433,476.0048,473.4049,474.5178,36137.0
2022-05-13 10:10:00,494.14,495.15,493.51,494.42,33084.0,474.0669,475.0359,473.4625,474.3355,33084.0
2022-05-13 10:20:00,494.54,497.28,494.48,496.85,21717.0,474.4506,477.0793,474.3931,476.6668,21717.0
2022-05-13 10:30:00,496.78,497.18,495.34,496.58,17378.0,476.5996,476.9834,475.2181,476.4078,17378.0
2022-05-13 10:40:00,496.58,497.15,495.5,496.05,21243.0,476.4078,476.9546,475.3716,475.8993,21243.0
2022-05-13 10:50:00,496.0,498.0,495.36,497.77,25712.0,475.8513,477.7701,475.2373,477.5494,25712.0
2022-05-13 11:00:00,497.54,498.44,496.89,498.41,18745.0,477.3288,478.1922,476.7052,478.1634,18745.0
2022-05-13 11:10:00,498.6,498.6,496.51,496.87,15946.0,478.3457,478.3457,476.3406,476.686,15946.0
2022-05-13 11:20:00,497.06,498.6,496.64,497.73,22145.0,476.8683,478.3457,476.4653,477.511,22145.0
2022-05-13 11:30:00,497.85,497.94,496.7,497.63,28472.0,477.6262,477.7125,476.5229,477.4151,28472.0
2022-05-13 11:40:00,497.71,497.71,495.1,495.1,17242.0,477.4919,477.4919,474.9879,474.9879,17242.0
2022-05-13 11:50:00,495.22,496.34,494.78,496.08,15033.0,475.103,476.1775,474.6809,475.9281,15033.0
2022-05-13 12:00:00,496.17,497.33,495.69,497.17,10260.0,476.0144,477.1273,475.5539,476.9738,10260.0
2022-05-13 12:10:00,497.26,498.8,496.78,497.02,32140.0,477.0601,478.5376,476.5996,476.8299,32140.0
2022-05-13 12:20:00,496.83,497.81,496.51,497.81,17367.0,476.6476,477.5878,476.3406,477.5878,17367.0
2022-05-13 12:30:00,497.59,497.77,496.68,496.91,10857.0,477.3767,477.5494,476.5037,476.7244,10857.0
2022-05-13 12:40:00,496.81,497.17,496.11,496.64,11046.0,476.6284,476.9738,475.9569,476.4653,11046.0
2022-05-13 12:50:00,496.52,496.52,495.13,496.49,12838.0,476.3502,476.3502,475.0167,476.3214,12838.0
2022-05-13 13:00:00,496.62,496.83,494.72,494.78,11234.0,476.4461,476.6476,474.6233,474.6809,11234.0
2022-05-13 13:10:00,494.52,495.26,494.44,494.52,10069.0,474.4314,475.1414,474.3547,474.4314,10069.0
2022-05-13 13:20:00,494.68,494.94,493.9,493.91,7509.0,474.5849,474.8344,473.8366,473.8462,7509.0
2022-05-13 13:30:00,494.21,495.42,494.14,494.32,11992.0,474.134,475.2949,474.0669,474.2396,11992.0
2022-05-13 13:40:00,494.45,494.45,493.26,494.25,12503.0,474.3643,474.3643,473.2226,474.1724,12503.0
2022-05-13 13:50:00,493.95,494.82,493.4,493.49,13625.0,473.8846,474.7193,473.3569,473.4433,13625.0
2022-05-13 14:00:00,493.25,493.25,490.32,491.91,17271.0,473.213,473.213,470.4021,471.9275,17271.0
2022-05-13 14:10:00,491.83,492.22,490.49,491.59,17167.0,471.8507,472.2249,470.5652,471.6205,17167.0
2022-05-13 14:20:00,491.8,492.44,491.04,492.44,11511.0,471.8219,472.4359,471.0928,472.4359,11511.0
2022-05-13 14:30:00,492.75,494.02,492.61,492.74,12092.0,472.7333,473.9518,472.599,472.7238,12092.0
2022-05-13 14:40:00,493.07,493.79,492.16,492.43,11779.0,473.0403,473.7311,472.1673,472.4263,11779.0
2022-05-13 14:50:00,492.39,494.57,492.39,494.4,10939.0,472.388,474.4794,472.388,474.3163,10939.0
2022-05-13 15:00:00,494.65,496.36,494.51,496.19,16029.0,474.5562,476.1967,474.4218,476.0336,16029.0
2022-05-13 15:10:00,496.52,497.93,496.4,497.61,14800.0,476.3502,477.7029,476.2351,477.3959,14800.0
2022-05-13 15:20:00,497.62,497.93,496.68,497.84,20487.0,477.4055,477.7029,476.5037,477.6166,20487.0
2022-05-13 15:30:00,497.8,498.19,496.12,497.03,30161.0,477.5782,477.9524,475.9664,476.8395,30161.0
2022-05-13 15:40:00,496.99,498.39,496.83,497.77,44688.0,476.8011,478.1442,476.6476,477.5494,44688.0
2022-05-13 15:50:00,498.1,498.25,496.09,497.42,134660.0,477.866,478.0099,475.9377,477.2136,134660.0
2022-05-16 09:30:00,496.14,497.68,494.37,496.33,65470.0,475.9856,477.4631,474.2875,476.1679,65470.0
2022-05-16 09:40:00,495.56,495.56,492.01,492.55,24283.0,475.4292,475.4292,472.0234,472.5415,24283.0
2022-05-16 09:50:00,492.22,492.53,490.58,490.81,24894.0,472.2249,472.5223,470.6515,470.8722,24894.0
2022-05-16 10:00:00,490.48,492.07,489.62,492.07,16165.0,470.5556,472.081,469.7305,472.081,16165.0
2022-05-16 10:10:00,491.91,492.75,491.13,492.46,12240.0,471.9275,472.7333,471.1792,472.4551,12240.0
2022-05-16 10:20:00,492.75,493.56,492.09,493.39,14296.0,472.7333,473.5104,472.1002,473.3473,14296.0
2022-05-16 10:30:00,493.33,493.56,491.64,493.12,25480.0,473.2898,473.5104,471.6684,473.0883,25480.0
2022-05-16 10:40:00,493.15,494.24,493.04,493.56,24923.0,473.1171,474.1628,473.0116,473.5104,24923.0
2022-05-16 10:50:00,493.49,494.1,491.44,492.36,18773.0,473.4433,474.0285,471.4766,472.3592,18773.0
2022-05-16 11:00:00,492.28,492.95,491.29,492.39,14225.0,472.2824,472.9252,471.3327,472.388,14225.0
2022-05-16 11:10:00,492.9,492.92,491.2,491.2,5079.0,472.8773,472.8964,471.2463,471.2463,5079.0
2022-05-16 11:20:00,491.2,492.1,490.93,491.38,12621.0,471.2463,472.1097,470.9873,471.419,12621.0
2022-05-16 11:30:00,491.51,493.0,491.38,492.78,13354.0,471.5437,472.9732,471.419,472.7621,13354.0
2022-05-16 11:40:00,492.9,494.3,492.54,493.85,7903.0,472.8773,474.2204,472.5319,473.7887,7903.0
2022-05-16 11:50:00,494.08,495.83,493.74,494.87,22008.0,474.0093,475.6882,473.6831,474.7672,22008.0
2022-05-16 12:00:00,495.15,496.06,494.72,494.72,14217.0,475.0359,475.9089,474.6233,474.6233,14217.0
2022-05-16 12:10:00,494.5,494.66,493.23,493.44,16454.0,474.4123,474.5658,473.1938,473.3953,16454.0
2022-05-16 12:20:00,493.45,493.55,492.68,493.11,15430.0,473.4049,473.5008,472.6662,473.0787,15430.0
2022-05-16 12:30:00,492.84,493.85,491.83,491.84,10999.0,472.8197,473.7887,471.8507,471.8603,10999.0
2022-05-16 12:40:00,491.74,492.73,491.55,492.45,14538.0,471.7644,472.7142,471.5821,472.4455,14538.0
2022-05-16 12:50:00,492.53,492.53,491.2,491.81,13054.0,472.5223,472.5223,471.2463,471.8315,13054.0
2022-05-16 13:00:00,491.49,492.44,491.25,492.11,6669.0,471.5245,472.4359,471.2943,472.1193,6669.0
2022-05-16 13:10:00,492.46,493.98,492.37,493.23,10983.0,472.4551,473.9134,472.3688,473.1938,10983.0
2022-05-16 13:20:00,493.19,495.07,493.13,495.0,11132.0,473.1555,474.9591,473.0979,474.8919,11132.0
2022-05-16 13:30:00,495.05,495.82,494.79,494.86,9870.0,474.9399,475.6786,474.6905,474.7576,9870.0
2022-05-16 13:40:00,495.02,495.38,494.23,494.24,15011.0,474.9111,475.2565,474.1532,474.1628,15011.0
2022-05-16 13:50:00,494.57,495.3,494.45,495.07,11207.0,474.4794,475.1798,474.3643,474.9591,11207.0
2022-05-16 14:00:00,495.14,496.12,495.04,495.95,11714.0,475.0263,475.9664,474.9303,475.8034,11714.0
2022-05-16 14:10:00,495.88,496.34,495.01,496.0,15644.0,475.7362,476.1775,474.9015,475.8513,15644.0
2022-05-16 14:20:00,496.01,496.6,495.61,496.39,8422.0,475.8609,476.4269,475.4772,476.2255,8422.0
2022-05-16 14:30:00,496.56,497.0,495.94,496.69,8764.0,476.3886,476.8107,475.7938,476.5133,8764.0
2022-05-16 14:40:00,496.8,497.16,495.87,495.9,8751.0,476.6188,476.9642,475.7266,475.7554,8751.0
2022-05-16 14:50:00,495.84,496.46,495.42,496.16,8440.0,475.6978,476.2926,475.2949,476.0048,8440.0
2022-05-16 15:00:00,496.43,497.03,495.92,496.46,9581.0,476.2639,476.8395,475.7746,476.2926,9581.0
2022-05-16 15:10:00,496.11,496.11,494.51,494.57,16836.0,475.9569,475.9569,474.4218,474.4794,16836.0
2022-05-16 15:20:00,494.71,494.94,494.0,494.63,13013.0,474.6137,474.8344,473.9326,474.537,13013.0
2022-05-16 15:30:00,494.47,494.88,493.04,494.07,16943.0,474.3835,474.7768,473.0116,473.9997,16943.0
2022-05-16 15:40:00,494.15,494.17,492.82,493.04,16960.0,474.0765,474.0957,472.8005,473.0116,16960.0
2022-05-16 15:50:00,493.45,495.15,493.31,494.58,77273.0,473.4049,475.0359,473.2706,474.489,77273.0
2022-05-17 09:30:00,489.24,490.81,480.23,483.55,190439.0,469.3659,470.8722,460.7219,463.9071,190439.0
2022-05-17 09:40:00,483.86,488.02,483.21,486.98,72207.0,464.2045,468.1955,463.5809,467.1977,72207.0
2022-05-17 09:50:00,486.99,487.71,485.97,487.45,41526.0,467.2073,467.8981,466.2288,467.6486,41526.0
2022-05-17 10:00:00,487.81,492.84,487.58,491.77,63060.0,467.994,472.8197,467.7734,471.7932,63060.0
2022-05-17 10:10:00,491.98,492.65,490.39,492.1,38527.0,471.9946,472.6374,470.4692,472.1097,38527.0
2022-05-17 10:20:00,492.09,493.56,491.61,492.09,31898.0,472.1002,473.5104,471.6397,472.1002,31898.0
2022-05-17 10:30:00,492.2,492.6,489.05,489.76,30812.0,472.2057,472.5894,469.1836,469.8648,30812.0
2022-05-17 10:40:00,489.63,489.8,487.83,488.04,25863.0,469.7401,469.9032,468.0132,468.2147,25863.0
2022-05-17 10:50:00,487.86,489.15,487.11,488.48,39235.0,468.042,469.2796,467.3225,468.6368,39235.0
2022-05-17 11:00:00,488.51,488.51,487.05,487.36,24836.0,468.6656,468.6656,467.2649,467.5623,24836.0
2022-05-17 11:10:00,487.2,487.65,485.8,487.61,36764.0,467.4088,467.8405,466.0657,467.8021,36764.0
2022-05-17 11:20:00,487.25,487.66,485.87,487.11,26062.0,467.4568,467.8501,466.1328,467.3225,26062.0
2022-05-17 11:30:00,487.56,488.74,487.29,488.66,12047.0,467.7542,468.8862,467.4951,468.8095,12047.0
2022-05-17 11:40:00,488.44,488.83,487.14,487.5,20598.0,468.5984,468.9726,467.3512,467.6966,20598.0
2022-05-17 11:50:00,487.72,488.71,487.61,487.83,25364.0,467.9077,468.8575,467.8021,468.0132,25364.0
2022-05-17 12:00:00,488.04,489.3,487.79,489.0,17675.0,468.2147,469.4235,467.9748,469.1357,17675.0
2022-05-17 12:10:00,489.0,489.09,488.05,488.87,18746.0,469.1357,469.222,468.2243,469.011,18746.0
2022-05-17 12:20:00,489.08,490.84,488.67,490.16,19480.0,469.2124,470.9009,468.8191,470.2486,19480.0
2022-05-17 12:30:00,490.45,490.89,490.05,490.66,10394.0,470.5268,470.9489,470.143,470.7282,10394.0
2022-05-17 12:40:00,490.45,491.36,490.43,491.12,13713.0,470.5268,471.3998,470.5076,471.1696,13713.0
2022-05-17 12:50:00,491.12,491.58,490.39,490.4,12014.0,471.1696,471.6109,470.4692,470.4788,12014.0
2022-05-17 13:00:00,490.31,490.39,488.62,489.5,18287.0,470.3925,470.4692,468.7711,469.6154,18287.0
2022-05-17 13:10:00,489.35,490.77,489.28,490.48,16350.0,469.4715,470.8338,469.4043,470.5556,16350.0
2022-05-17 13:20:00,490.33,490.45,489.91,490.14,14436.0,470.4116,470.5268,470.0087,470.2294,14436.0
2022-05-17 13:30:00,490.16,490.7,489.84,490.11,9245.0,470.2486,470.7666,469.9416,470.2006,9245.0
2022-05-17 13:40:00,490.12,490.2,489.44,490.1,8560.0,470.2102,470.2869,469.5578,470.191,8560.0
2022-05-17 13:50:00,490.19,490.37,489.27,489.42,13358.0,470.2773,470.45,469.3947,469.5386,13358.0
2022-05-17 14:00:00,489.56,489.88,488.6,489.65,20543.0,469.6729,469.9799,468.7519,469.7593,20543.0
2022-05-17 14:10:00,489.58,489.59,486.77,487.12,29128.0,469.6921,469.7017,466.9963,467.332,29128.0
2022-05-17 14:20:00,487.28,487.28,485.0,486.1,35911.0,467.4855,467.4855,465.2982,466.3535,35911.0
2022-05-17 14:30:00,486.34,487.51,485.11,487.51,20646.0,466.5837,467.7062,465.4037,467.7062,20646.0
2022-05-17 14:40:00,487.47,490.12,487.47,489.79,19518.0,467.6678,470.2102,467.6678,469.8936,19518.0
2022-05-17 14:50:00,489.71,490.2,489.08,489.3,13222.0,469.8168,470.2869,469.2124,469.4235,13222.0
2022-05-17 15:00:00,489.33,490.36,489.26,489.79,10198.0,469.4523,470.4404,469.3851,469.8936,10198.0
2022-05-17 15:10:00,489.79,490.67,489.48,490.23,14505.0,469.8936,470.7378,469.5962,470.3157,14505.0
2022-05-17 15:20:00,490.62,490.98,489.89,490.72,22807.0,470.6899,471.0352,469.9895,470.7858,22807.0
2022-05-17 15:30:00,490.67,491.17,490.07,490.14,25342.0,470.7378,471.2175,470.1622,470.2294,25342.0
2022-05-17 15:40:00,490.07,490.37,488.89,489.21,39227.0,470.1622,470.45,469.0301,469.3371,39227.0
2022-05-17 15:50:00,489.36,490.6,489.16,490.37,111868.0,469.4811,470.6707,469.2892,470.45,111868.0
2022-05-18 09:30:00,459.99,463.86,450.96,451.44,479241.0,441.3041,445.0169,432.641,433.1015,479241.0
2022-05-18 09:40:00,451.25,451.83,445.42,448.26,398940.0,432.9192,433.4756,427.326,430.0506,398940.0
2022-05-18 09:50:00,448.66,450.56,447.0,448.3,273322.0,430.4344,432.2572,428.8418,430.089,273322.0
2022-05-18 10:00:00,448.31,448.31,444.72,444.77,195152.0,430.0986,430.0986,426.6544,426.7024,195152.0
2022-05-18 10:10:00,444.94,445.47,441.65,442.9,142460.0,426.8655,427.374,423.7091,424.9084,142460.0
2022-05-18 10:20:00,442.83,444.27,440.75,441.07,166089.0,424.8412,426.2227,422.8457,423.1527,166089.0
2022-05-18 10:30:00,441.09,442.09,440.01,441.11,125125.0,423.1719,424.1313,422.1358,423.1911,125125.0
2022-05-18 10:40:00,441.1,441.1,438.41,438.69,122408.0,423.1815,423.1815,420.6008,420.8694,122408.0
2022-05-18 10:50:00,438.65,439.36,436.54,436.62,172361.0,420.831,421.5122,418.8067,418.8835,172361.0
2022-05-18 11:00:00,436.53,436.85,433.61,433.62,167004.0,418.7971,419.1041,415.9957,416.0053,167004.0
2022-05-18 11:10:00,433.61,433.88,432.5,432.52,221873.0,415.9957,416.2548,414.9308,414.95,221873.0
2022-05-18 11:20:00,432.41,434.91,430.29,434.82,167219.0,414.8445,417.2429,412.8106,417.1566,167219.0
2022-05-18 11:30:00,434.86,439.6,434.25,437.96,202250.0,417.195,421.7424,416.6098,420.169,202250.0
2022-05-18 11:40:00,437.77,439.84,437.0,437.47,105307.0,419.9868,421.9727,419.248,419.6989,105307.0
2022-05-18 11:50:00,437.37,437.63,434.11,434.77,131600.0,419.603,419.8524,416.4754,417.1086,131600.0
2022-05-18 12:00:00,434.75,435.31,432.09,432.53,94795.0,417.0894,417.6267,414.5375,414.9596,94795.0
2022-05-18 12:10:00,432.59,432.82,430.22,430.31,128674.0,415.0172,415.2378,412.7435,412.8298,128674.0
2022-05-18 12:20:00,430.27,430.65,428.72,430.14,141884.0,412.7914,413.156,411.3044,412.6667,141884.0
2022-05-18 12:30:00,430.15,432.69,429.61,432.69,88695.0,412.6763,415.1131,412.1582,415.1131,88695.0
2022-05-18 12:40:00,432.7,433.89,431.86,433.39,72602.0,415.1227,416.2644,414.3168,415.7847,72602.0
2022-05-18 12:50:00,433.37,435.28,433.29,434.94,79203.0,415.7655,417.5979,415.6887,417.2717,79203.0
2022-05-18 13:00:00,434.97,435.04,431.28,431.4,71844.0,417.3005,417.3677,413.7604,413.8755,71844.0
2022-05-18 13:10:00,431.38,431.71,430.0,430.01,70937.0,413.8563,414.1729,412.5324,412.542,70937.0
2022-05-18 13:20:00,430.12,430.85,429.26,430.32,58342.0,412.6475,413.3479,411.8225,412.8394,58342.0
2022-05-18 13:30:00,430.27,431.42,429.18,431.02,45365.0,412.7914,413.8947,411.7457,413.511,45365.0
2022-05-18 13:40:00,431.0,431.01,429.0,429.13,54985.0,413.4918,413.5014,411.573,411.6977,54985.0
2022-05-18 13:50:00,429.03,429.11,424.78,424.99,131833.0,411.6018,411.6785,407.5244,407.7259,131833.0
2022-05-18 14:00:00,424.94,427.13,424.55,426.2,108385.0,407.6779,409.779,407.3038,408.8868,108385.0
2022-05-18 14:10:00,426.37,427.46,425.52,426.62,88772.0,409.0499,410.0956,408.2344,409.2897,88772.0
2022-05-18 14:20:00,426.5,428.15,426.46,428.04,60018.0,409.1746,410.7575,409.1362,410.652,60018.0
2022-05-18 14:30:00,427.75,428.45,425.49,425.59,75198.0,410.3738,411.0454,408.2056,408.3015,75198.0
2022-05-18 14:40:00,425.66,427.76,425.66,427.74,105804.0,408.3687,410.3834,408.3687,410.3642,105804.0
2022-05-18 14:50:00,427.66,428.0,426.12,427.39,104090.0,410.2875,410.6136,408.81,410.0284,104090.0
2022-05-18 15:00:00,427.39,431.08,427.29,429.41,97852.0,410.0284,413.5685,409.9325,411.9664,97852.0
2022-05-18 15:10:00,429.49,430.2,428.61,429.0,72771.0,412.0431,412.7243,411.1989,411.573,72771.0
2022-05-18 15:20:00,429.0,429.59,426.61,427.36,92519.0,411.573,412.1391,409.2801,409.9996,92519.0
2022-05-18 15:30:00,427.31,430.55,427.1,430.31,133786.0,409.9517,413.0601,409.7502,412.8298,133786.0
2022-05-18 15:40:00,430.35,430.83,428.03,428.16,154777.0,412.8682,413.3287,410.6424,410.7671,154777.0
2022-05-18 15:50:00,428.28,429.55,426.7,429.47,360348.0,410.8823,412.1007,409.3664,412.0239,360348.0
2022-05-19 09:30:00,430.37,430.53,422.0,424.02,289819.0,412.8874,413.0409,404.8574,406.7953,289819.0
2022-05-19 09:40:00,423.8,425.39,421.47,421.92,155417.0,406.5843,408.1097,404.3489,404.7806,155417.0
2022-05-19 09:50:00,422.04,424.68,421.82,423.15,186043.0,404.8957,407.4285,404.6847,405.9607,186043.0
2022-05-19 10:00:00,423.48,428.29,422.97,425.54,231183.0,406.2773,410.8919,405.788,408.2536,231183.0
2022-05-19 10:10:00,425.34,426.96,424.42,424.42,85245.0,408.0617,409.6159,407.1791,407.1791,85245.0
2022-05-19 10:20:00,424.42,427.15,421.03,421.53,136414.0,407.1791,409.7982,403.9268,404.4065,136414.0
2022-05-19 10:30:00,421.55,422.54,420.36,421.03,143620.0,404.4257,405.3754,403.284,403.9268,143620.0
2022-05-19 10:40:00,420.82,421.8,419.28,420.68,129384.0,403.7253,404.6655,402.2479,403.591,129384.0
2022-05-19 10:50:00,420.74,420.81,419.28,420.5,132414.0,403.6486,403.7157,402.2479,403.4183,132414.0
2022-05-19 11:00:00,420.67,421.85,418.72,419.73,110748.0,403.5814,404.7135,401.7106,402.6796,110748.0
2022-05-19 11:10:00,419.69,420.67,419.04,420.64,79098.0,402.6412,403.5814,402.0176,403.5526,79098.0
2022-05-19 11:20:00,420.68,423.07,420.35,422.79,116870.0,403.591,405.8839,403.2744,405.6153,116870.0
2022-05-19 11:30:00,422.75,427.44,422.71,426.51,133092.0,405.5769,410.0764,405.5385,409.1842,133092.0
2022-05-19 11:40:00,426.47,429.13,426.34,427.06,123672.0,409.1458,411.6977,409.0211,409.7118,123672.0
2022-05-19 11:50:00,426.9,427.81,425.59,426.46,59193.0,409.5583,410.4314,408.3015,409.1362,59193.0
2022-05-19 12:00:00,426.49,427.47,425.74,427.34,55453.0,409.165,410.1052,408.4454,409.9805,55453.0
2022-05-19 12:10:00,427.35,429.56,427.31,427.64,46017.0,409.99,412.1103,409.9517,410.2683,46017.0
2022-05-19 12:20:00,427.54,427.56,424.82,425.51,42069.0,410.1723,410.1915,407.5628,408.2248,42069.0
2022-05-19 12:30:00,425.35,425.53,424.03,424.12,46951.0,408.0713,408.244,406.8049,406.8913,46951.0
2022-05-19 12:40:00,424.2,424.5,421.36,421.63,47481.0,406.968,407.2558,404.2434,404.5024,47481.0
2022-05-19 12:50:00,421.55,424.8,421.51,424.19,38885.0,404.4257,407.5436,404.3873,406.9584,38885.0
2022-05-19 13:00:00,424.35,426.57,424.08,425.39,41620.0,407.1119,409.2417,406.8529,408.1097,41620.0
2022-05-19 13:10:00,425.48,425.48,422.24,424.2,32758.0,408.196,408.196,405.0876,406.968,32758.0
2022-05-19 13:20:00,424.04,425.81,423.5,424.43,26491.0,406.8145,408.5126,406.2964,407.1887,26491.0
2022-05-19 13:30:00,424.4,426.79,423.93,426.72,23379.0,407.1599,409.4528,406.709,409.3856,23379.0
2022-05-19 13:40:00,426.61,426.88,422.9,423.03,41484.0,409.2801,409.5391,405.7208,405.8455,41484.0
2022-05-19 13:50:00,423.06,427.01,423.0,426.58,48035.0,405.8743,409.6639,405.8168,409.2513,48035.0
2022-05-19 14:00:00,426.61,426.62,424.3,424.87,31116.0,409.2801,409.2897,407.0639,407.6108,31116.0
2022-05-19 14:10:00,424.88,426.0,424.17,424.22,24755.0,407.6204,408.6949,406.9392,406.9872,24755.0
2022-05-19 14:20:00,423.94,424.02,422.42,422.87,51590.0,406.7186,406.7953,405.2603,405.692,51590.0
2022-05-19 14:30:00,422.89,424.72,422.57,424.36,36929.0,405.7112,407.4669,405.4042,407.1215,36929.0
2022-05-19 14:40:00,424.19,427.0,423.52,426.79,66707.0,406.9584,409.6543,406.3156,409.4528,66707.0
2022-05-19 14:50:00,427.28,428.99,426.52,427.34,63162.0,409.9229,411.5634,409.1938,409.9805,63162.0
2022-05-19 15:00:00,427.51,429.5,426.76,427.53,59463.0,410.1435,412.0527,409.424,410.1627,59463.0
2022-05-19 15:10:00,427.15,427.38,425.64,425.64,63609.0,409.7982,410.0188,408.3495,408.3495,63609.0
2022-05-19 15:20:00,425.49,425.63,422.52,423.05,68760.0,408.2056,408.3399,405.3563,405.8647,68760.0
2022-05-19 15:30:00,422.92,424.22,422.91,423.35,58591.0,405.74,406.9872,405.7304,406.1525,58591.0
2022-05-19 15:40:00,423.43,425.2,422.65,423.49,59251.0,406.2293,407.9274,405.481,406.2868,59251.0
2022-05-19 15:50:00,423.75,423.85,421.49,423.01,169374.0,406.5363,406.6322,404.3681,405.8263,169374.0
2022-05-20 09:30:00,428.8,428.88,420.62,422.56,260071.0,411.3811,411.4579,403.5334,405.3946,260071.0
2022-05-20 09:40:00,422.35,423.73,419.67,420.61,91632.0,405.1932,406.5171,402.622,403.5238,91632.0
2022-05-20 09:50:00,420.89,421.7,418.71,420.17,88108.0,403.7925,404.5696,401.701,403.1017,88108.0
2022-05-20 10:00:00,420.18,420.29,417.42,417.85,117247.0,403.1113,403.2168,400.4634,400.876,117247.0
2022-05-20 10:10:00,417.8,418.46,415.73,416.49,68229.0,400.828,401.4612,398.8421,399.5712,68229.0
2022-05-20 10:20:00,416.55,418.14,415.03,417.96,59798.0,399.6288,401.1542,398.1705,400.9815,59798.0
2022-05-20 10:30:00,418.09,418.32,416.32,417.36,46189.0,401.1062,401.3269,399.4081,400.4059,46189.0
2022-05-20 10:40:00,417.23,417.91,415.37,415.37,55230.0,400.2811,400.9335,398.4967,398.4967,55230.0
2022-05-20 10:50:00,415.62,415.88,413.1,413.17,93139.0,398.7365,398.986,396.3189,396.3861,93139.0
2022-05-20 11:00:00,413.22,415.54,412.85,415.13,76401.0,396.434,398.6598,396.0791,398.2664,76401.0
2022-05-20 11:10:00,415.02,416.89,414.59,415.13,52818.0,398.1609,399.955,397.7484,398.2664,52818.0
2022-05-20 11:20:00,415.44,417.25,414.13,416.56,44338.0,398.5639,400.3003,397.3071,399.6384,44338.0
2022-05-20 11:30:00,416.37,417.35,415.27,415.49,35505.0,399.4561,400.3963,398.4008,398.6118,35505.0
2022-05-20 11:40:00,415.58,416.39,415.26,415.83,33473.0,398.6982,399.4753,398.3912,398.938,33473.0
2022-05-20 11:50:00,415.88,416.25,414.8,414.87,25741.0,398.986,399.341,397.9499,398.017,25741.0
2022-05-20 12:00:00,415.06,415.2,413.0,413.0,42208.0,398.1993,398.3336,396.223,396.223,42208.0
2022-05-20 12:10:00,413.03,413.03,411.07,411.14,62415.0,396.2518,396.2518,394.3714,394.4385,62415.0
2022-05-20 12:20:00,411.0,411.65,410.5,410.98,49388.0,394.3042,394.9278,393.8245,394.285,49388.0
2022-05-20 12:30:00,410.89,411.59,409.02,409.86,49857.0,394.1987,394.8703,392.4047,393.2105,49857.0
2022-05-20 12:40:00,409.67,409.84,407.66,409.84,84812.0,393.0282,393.1913,391.0999,393.1913,84812.0
2022-05-20 12:50:00,409.75,410.3,408.92,409.96,57315.0,393.105,393.6327,392.3087,393.3065,57315.0
2022-05-20 13:00:00,410.05,410.3,407.7,407.79,62161.0,393.3928,393.6327,391.1383,391.2246,62161.0
2022-05-20 13:10:00,407.7,408.43,406.55,406.69,63759.0,391.1383,391.8386,390.035,390.1693,63759.0
2022-05-20 13:20:00,406.7,407.77,406.51,407.59,74708.0,390.1789,391.2054,389.9966,391.0327,74708.0
2022-05-20 13:30:00,407.79,410.47,407.67,409.73,72376.0,391.2246,393.7957,391.1095,393.0858,72376.0
2022-05-20 13:40:00,409.67,411.34,408.62,410.27,65237.0,393.0282,394.6304,392.0209,393.6039,65237.0
2022-05-20 13:50:00,410.29,411.64,409.19,410.27,51374.0,393.6231,394.9182,392.5677,393.6039,51374.0
2022-05-20 14:00:00,410.25,410.55,409.08,409.97,48804.0,393.5847,393.8725,392.4622,393.3161,48804.0
2022-05-20 14:10:00,409.97,410.55,409.0,409.18,24520.0,393.3161,393.8725,392.3855,392.5582,24520.0
2022-05-20 14:20:00,409.21,409.33,408.0,408.53,42323.0,392.5869,392.7021,391.4261,391.9346,42323.0
2022-05-20 14:30:00,408.58,408.87,407.55,407.86,42667.0,391.9825,392.2607,390.9944,391.2918,42667.0
2022-05-20 14:40:00,407.73,409.19,407.62,409.1,44702.0,391.1671,392.5677,391.0615,392.4814,44702.0
2022-05-20 14:50:00,409.08,410.73,408.76,409.73,47015.0,392.4622,394.0452,392.1552,393.0858,47015.0
2022-05-20 15:00:00,409.74,410.46,408.42,408.71,47287.0,393.0954,393.7862,391.829,392.1072,47287.0
2022-05-20 15:10:00,408.73,410.37,408.4,409.89,70134.0,392.1264,393.6998,391.8098,393.2393,70134.0
2022-05-20 15:20:00,409.94,412.46,409.8,412.45,75802.0,393.2873,395.7049,393.153,395.6953,75802.0
2022-05-20 15:30:00,412.72,416.11,411.88,415.05,97770.0,395.9543,399.2066,395.1485,398.1897,97770.0
2022-05-20 15:40:00,415.03,417.47,414.86,415.59,103691.0,398.1705,400.5114,398.0074,398.7078,103691.0
2022-05-20 15:50:00,415.83,417.24,414.61,416.42,178812.0,398.938,400.2907,397.7676,399.504,178812.0
2022-05-23 09:30:00,420.33,423.0,417.99,419.31,179261.0,403.2552,405.8168,401.0103,402.2766,179261.0
2022-05-23 09:40:00,419.16,424.28,418.27,422.66,110511.0,402.1327,407.0448,401.2789,405.4906,110511.0
2022-05-23 09:50:00,422.8,423.19,419.52,419.79,64749.0,405.6249,405.999,402.4781,402.7371,64749.0
2022-05-23 10:00:00,420.15,420.15,416.67,418.12,51154.0,403.0825,403.0825,399.7439,401.135,51154.0
2022-05-23 10:10:00,418.12,420.23,417.36,417.79,87169.0,401.135,403.1593,400.4059,400.8184,87169.0
2022-05-23 10:20:00,417.85,419.49,416.8,419.37,34209.0,400.876,402.4493,399.8686,402.3342,34209.0
2022-05-23 10:30:00,419.67,420.47,417.96,419.52,44778.0,402.622,403.3895,400.9815,402.4781,44778.0
2022-05-23 10:40:00,419.85,420.95,418.69,419.36,51874.0,402.7947,403.85,401.6818,402.3246,51874.0
2022-05-23 10:50:00,419.24,419.77,417.57,418.93,39247.0,402.2095,402.718,400.6073,401.9121,39247.0
2022-05-23 11:00:00,418.99,422.98,418.81,422.54,66186.0,401.9696,405.7976,401.797,405.3754,66186.0
2022-05-23 11:10:00,422.6,422.98,421.87,422.2,67803.0,405.433,405.7976,404.7327,405.0492,67803.0
2022-05-23 11:20:00,422.1,423.38,421.19,423.0,51090.0,404.9533,406.1813,404.0803,405.8168,51090.0
2022-05-23 11:30:00,423.2,425.7,422.82,424.92,44012.0,406.0086,408.4071,405.6441,407.6588,44012.0
2022-05-23 11:40:00,424.95,425.23,423.73,424.63,28945.0,407.6875,407.9562,406.5171,407.3805,28945.0
2022-05-23 11:50:00,424.92,425.18,423.83,424.43,18488.0,407.6588,407.9082,406.613,407.1887,18488.0
2022-05-23 12:00:00,424.48,426.25,424.27,425.67,27900.0,407.2366,408.9347,407.0352,408.3783,27900.0
2022-05-23 12:10:00,425.71,426.16,425.09,425.82,36185.0,408.4167,408.8484,407.8219,408.5222,36185.0
2022-05-23 12:20:00,425.87,426.27,425.45,425.56,24503.0,408.5702,408.9539,408.1672,408.2728,24503.0
2022-05-23 12:30:00,425.51,426.98,425.0,426.94,64339.0,408.2248,409.6351,407.7355,409.5967,64339.0
2022-05-23 12:40:00,426.99,427.18,424.77,424.89,30331.0,409.6447,409.827,407.5149,407.63,30331.0
2022-05-23 12:50:00,424.93,425.69,424.42,425.69,19851.0,407.6684,408.3975,407.1791,408.3975,19851.0
2022-05-23 13:00:00,425.6,425.6,424.15,424.75,22792.0,408.3111,408.3111,406.92,407.4957,22792.0
2022-05-23 13:10:00,424.6,424.6,423.58,423.97,20292.0,407.3518,407.3518,406.3732,406.7473,20292.0
2022-05-23 13:20:00,424.04,424.58,423.29,424.31,16933.0,406.8145,407.3326,406.095,407.0735,16933.0
2022-05-23 13:30:00,424.15,425.5,423.56,425.36,19117.0,406.92,408.2152,406.354,408.0809,19117.0
2022-05-23 13:40:00,425.1,426.55,425.0,426.24,28422.0,407.8314,409.2225,407.7355,408.9251,28422.0
2022-05-23 13:50:00,426.24,426.75,425.5,426.75,25367.0,408.9251,409.4144,408.2152,409.4144,25367.0
2022-05-23 14:00:00,426.64,427.15,426.16,426.89,25763.0,409.3089,409.7982,408.8484,409.5487,25763.0
2022-05-23 14:10:00,427.12,428.35,427.0,428.08,29748.0,409.7694,410.9494,409.6543,410.6904,29748.0
2022-05-23 14:20:00,428.18,428.54,427.8,428.3,25484.0,410.7863,411.1317,410.4218,410.9015,25484.0
2022-05-23 14:30:00,428.43,428.78,428.11,428.28,31495.0,411.0262,411.362,410.7192,410.8823,31495.0
2022-05-23 14:40:00,428.37,429.92,428.16,428.95,34798.0,410.9686,412.4556,410.7671,411.525,34798.0
2022-05-23 14:50:00,428.82,429.17,427.13,427.13,32713.0,411.4003,411.7361,409.779,409.779,32713.0
2022-05-23 15:00:00,427.04,429.2,426.91,429.13,39662.0,409.6926,411.7649,409.5679,411.6977,39662.0
2022-05-23 15:10:00,429.18,429.18,427.29,427.47,32045.0,411.7457,411.7457,409.9325,410.1052,32045.0
2022-05-23 15:20:00,427.62,427.8,426.9,427.48,34965.0,410.2491,410.4218,409.5583,410.1148,34965.0
2022-05-23 15:30:00,427.43,429.38,427.36,427.86,35964.0,410.0668,411.9376,409.9996,410.4793,35964.0
2022-05-23 15:40:00,427.68,428.07,426.85,427.2,57568.0,410.3066,410.6808,409.5104,409.8461,57568.0
2022-05-23 15:50:00,427.27,430.0,427.27,429.73,140015.0,409.9133,412.5324,409.9133,412.2734,140015.0
2022-05-24 09:30:00,424.8,429.0,424.35,429.0,139169.0,407.5436,411.573,407.1119,411.573,139169.0
2022-05-24 09:40:00,429.09,431.97,427.66,431.79,111704.0,411.6594,414.4224,410.2875,414.2497,111704.0
2022-05-24 09:50:00,431.75,432.62,429.86,430.28,92107.0,414.2113,415.046,412.3981,412.801,92107.0
2022-05-24 10:00:00,430.32,430.43,427.13,428.6,60391.0,412.8394,412.9449,409.779,411.1893,60391.0
2022-05-24 10:10:00,428.6,428.94,427.2,428.36,51797.0,411.1893,411.5155,409.8461,410.959,51797.0
2022-05-24 10:20:00,428.05,429.48,427.95,428.61,81519.0,410.6616,412.0335,410.5657,411.1989,81519.0
2022-05-24 10:30:00,428.57,430.0,428.55,429.08,26085.0,411.1605,412.5324,411.1413,411.6498,26085.0
2022-05-24 10:40:00,429.0,430.76,428.03,429.34,36568.0,411.573,413.2615,410.6424,411.8992,36568.0
2022-05-24 10:50:00,429.35,430.34,428.58,430.34,36546.0,411.9088,412.8586,411.1701,412.8586,36546.0
2022-05-24 11:00:00,430.21,431.34,429.67,429.96,26450.0,412.7339,413.818,412.2158,412.494,26450.0
2022-05-24 11:10:00,429.96,429.97,427.28,427.68,37053.0,412.494,412.5036,409.9229,410.3066,37053.0
2022-05-24 11:20:00,427.43,428.35,427.07,427.98,22131.0,410.0668,410.9494,409.7214,410.5945,22131.0
2022-05-24 11:30:00,427.96,428.43,427.38,428.43,15676.0,410.5753,411.0262,410.0188,411.0262,15676.0
2022-05-24 11:40:00,428.59,431.19,428.17,430.99,23952.0,411.1797,413.6741,410.7767,413.4822,23952.0
2022-05-24 11:50:00,430.95,432.05,430.5,431.7,22007.0,413.4438,414.4991,413.0121,414.1633,22007.0
2022-05-24 12:00:00,431.69,432.86,430.4,432.5,33171.0,414.1537,415.2762,412.9161,414.9308,33171.0
2022-05-24 12:10:00,432.53,434.74,432.31,433.63,34669.0,414.9596,417.0798,414.7486,416.0149,34669.0
2022-05-24 12:20:00,432.98,433.19,432.01,432.54,21284.0,415.3913,415.5928,414.4607,414.9692,21284.0
2022-05-24 12:30:00,432.43,432.86,431.48,432.53,39038.0,414.8637,415.2762,413.9523,414.9596,39038.0
2022-05-24 12:40:00,432.65,433.38,432.25,433.15,21255.0,415.0747,415.7751,414.691,415.5544,21255.0
2022-05-24 12:50:00,433.15,434.41,432.74,433.47,15913.0,415.5544,416.7633,415.1611,415.8614,15913.0
2022-05-24 13:00:00,433.07,433.33,431.68,432.02,41114.0,415.4777,415.7271,414.1441,414.4703,41114.0
2022-05-24 13:10:00,432.14,432.97,431.92,432.36,17280.0,414.5855,415.3817,414.3744,414.7965,17280.0
2022-05-24 13:20:00,432.19,432.19,430.36,431.15,23485.0,414.6334,414.6334,412.8778,413.6357,23485.0
2022-05-24 13:30:00,430.93,432.69,430.45,432.22,27329.0,413.4246,415.1131,412.9641,414.6622,27329.0
2022-05-24 13:40:00,432.43,434.28,432.43,433.67,26715.0,414.8637,416.6385,414.8637,416.0533,26715.0
2022-05-24 13:50:00,433.6,434.1,433.02,433.46,16579.0,415.9862,416.4658,415.4297,415.8518,16579.0
2022-05-24 14:00:00,433.55,434.23,432.51,434.23,16016.0,415.9382,416.5906,414.9404,416.5906,16016.0
2022-05-24 14:10:00,433.89,435.28,433.86,434.8,42755.0,416.2644,417.5979,416.2356,417.1374,42755.0
2022-05-24 14:20:00,434.69,435.05,434.01,434.24,21347.0,417.0319,417.3773,416.3795,416.6002,21347.0
2022-05-24 14:30:00,434.19,435.55,433.96,434.73,36660.0,416.5522,417.8569,416.3315,417.0703,36660.0
2022-05-24 14:40:00,434.83,435.45,433.4,433.77,34729.0,417.1662,417.761,415.7943,416.1492,34729.0
2022-05-24 14:50:00,433.77,434.4,433.24,434.04,39494.0,416.1492,416.7537,415.6408,416.4083,39494.0
2022-05-24 15:00:00,433.91,435.58,433.89,434.22,24646.0,416.2836,417.8857,416.2644,416.581,24646.0
2022-05-24 15:10:00,434.39,435.23,433.64,433.86,39928.0,416.7441,417.5499,416.0245,416.2356,39928.0
2022-05-24 15:20:00,433.92,435.67,433.69,435.67,53373.0,416.2932,417.9721,416.0725,417.9721,53373.0
2022-05-24 15:30:00,435.81,438.4,435.61,437.81,83532.0,418.1064,420.5912,417.9145,420.0251,83532.0
2022-05-24 15:40:00,437.75,438.73,436.93,438.28,72795.0,419.9676,420.9078,419.1809,420.476,72795.0
2022-05-24 15:50:00,438.33,438.72,436.87,437.79,229742.0,420.524,420.8982,419.1233,420.0059,229742.0
2022-05-25 09:30:00,436.33,436.96,431.01,431.56,126594.0,418.6053,419.2097,413.5014,414.029,126594.0
2022-05-25 09:40:00,431.65,434.58,430.82,431.68,66986.0,414.1154,416.9263,413.3191,414.1441,66986.0
2022-05-25 09:50:00,431.79,435.39,431.78,434.35,35427.0,414.2497,417.7034,414.2401,416.7057,35427.0
2022-05-25 10:00:00,434.38,437.36,433.86,435.77,47201.0,416.7345,419.5934,416.2356,418.068,47201.0
2022-05-25 10:10:00,435.61,438.63,435.21,438.14,47795.0,417.9145,420.8118,417.5308,420.3417,47795.0
2022-05-25 10:20:00,437.67,437.8,435.03,437.8,53801.0,419.8908,420.0155,417.3581,420.0155,53801.0
2022-05-25 10:30:00,437.8,439.28,436.83,437.67,64434.0,420.0155,421.4354,419.0849,419.8908,64434.0
2022-05-25 10:40:00,437.72,437.79,436.05,436.81,56674.0,419.9388,420.0059,418.3366,419.0658,56674.0
2022-05-25 10:50:00,436.82,437.44,436.3,437.09,16994.0,419.0754,419.6702,418.5765,419.3344,16994.0
2022-05-25 11:00:00,437.27,438.28,436.69,438.11,19522.0,419.5071,420.476,418.9506,420.3129,19522.0
2022-05-25 11:10:00,437.95,439.0,437.68,438.5,23076.0,420.1594,421.1668,419.9004,420.6871,23076.0
2022-05-25 11:20:00,438.38,438.74,437.49,437.62,23463.0,420.572,420.9174,419.7181,419.8429,23463.0
2022-05-25 11:30:00,437.57,437.76,434.86,435.13,30854.0,419.7949,419.9772,417.195,417.454,30854.0
2022-05-25 11:40:00,435.1,436.19,434.33,435.89,17860.0,417.4252,418.4709,416.6865,418.1831,17860.0
2022-05-25 11:50:00,435.75,435.94,434.35,435.56,15280.0,418.0488,418.2311,416.7057,417.8665,15280.0
2022-05-25 12:00:00,435.55,436.22,434.12,434.61,20981.0,417.8569,418.4997,416.485,416.9551,20981.0
2022-05-25 12:10:00,434.56,435.62,433.98,434.09,15111.0,416.9072,417.9241,416.3507,416.4563,15111.0
2022-05-25 12:20:00,434.06,434.17,433.26,434.01,16414.0,416.4275,416.533,415.66,416.3795,16414.0
2022-05-25 12:30:00,434.03,434.66,433.2,433.64,18883.0,416.3987,417.0031,415.6024,416.0245,18883.0
2022-05-25 12:40:00,433.59,434.85,433.59,434.85,14391.0,415.9766,417.1854,415.9766,417.1854,14391.0
2022-05-25 12:50:00,434.6,435.21,433.83,434.79,26410.0,416.9455,417.5308,416.2068,417.1278,26410.0
2022-05-25 13:00:00,434.76,435.8,434.42,435.53,18815.0,417.099,418.0968,416.7728,417.8378,18815.0
2022-05-25 13:10:00,435.69,437.08,434.82,436.97,17276.0,417.9913,419.3248,417.1566,419.2193,17276.0
2022-05-25 13:20:00,436.8,438.1,436.51,437.75,29015.0,419.0562,420.3034,418.7779,419.9676,29015.0
2022-05-25 13:30:00,437.82,440.76,437.55,439.36,64696.0,420.0347,422.8553,419.7757,421.5122,64696.0
2022-05-25 13:40:00,439.33,440.66,439.33,440.28,42030.0,421.4834,422.7594,421.4834,422.3948,42030.0
2022-05-25 13:50:00,440.3,440.3,438.18,438.98,24125.0,422.414,422.414,420.3801,421.1476,24125.0
2022-05-25 14:00:00,438.67,440.88,436.25,438.45,47604.0,420.8502,422.9704,418.5285,420.6391,47604.0
2022-05-25 14:10:00,438.46,440.58,438.46,439.35,44308.0,420.6487,422.6826,420.6487,421.5026,44308.0
2022-05-25 14:20:00,439.41,441.91,439.28,441.16,39202.0,421.5601,423.9586,421.4354,423.2391,39202.0
2022-05-25 14:30:00,441.57,441.67,440.44,441.18,26927.0,423.6324,423.7283,422.5483,423.2582,26927.0
2022-05-25 14:40:00,441.27,442.0,440.89,441.34,37202.0,423.3446,424.0449,422.98,423.4117,37202.0
2022-05-25 14:50:00,441.33,442.5,440.02,441.27,30645.0,423.4021,424.5246,422.1454,423.3446,30645.0
2022-05-25 15:00:00,441.36,443.26,441.2,442.54,32763.0,423.4309,425.2537,423.2774,424.563,32763.0
2022-05-25 15:10:00,442.5,442.97,441.01,441.24,47409.0,424.5246,424.9755,423.0951,423.3158,47409.0
2022-05-25 15:20:00,441.22,441.45,440.16,440.16,45323.0,423.2966,423.5173,422.2797,422.2797,45323.0
2022-05-25 15:30:00,440.34,441.54,439.64,440.06,56520.0,422.4524,423.6036,421.7808,422.1837,56520.0
2022-05-25 15:40:00,440.08,441.66,439.83,440.54,59659.0,422.2029,423.7187,421.9631,422.6442,59659.0
2022-05-25 15:50:00,440.41,440.41,438.51,440.27,137207.0,422.5195,422.5195,420.6967,422.3852,137207.0
2022-05-26 09:30:00,449.1,453.2,447.51,451.14,200576.0,430.8565,434.79,429.3311,432.8136,200576.0
2022-05-26 09:40:00,451.0,452.79,448.94,451.93,87391.0,432.6793,434.3966,430.703,433.5715,87391.0
2022-05-26 09:50:00,451.79,452.25,450.25,450.44,57932.0,433.4372,433.8785,431.9598,432.1421,57932.0
2022-05-26 10:00:00,450.61,452.88,450.11,451.27,56172.0,432.3052,434.483,431.8255,432.9384,56172.0
2022-05-26 10:10:00,451.46,452.69,450.63,452.34,42357.0,433.1206,434.3007,432.3244,433.9649,42357.0
2022-05-26 10:20:00,452.54,453.88,452.41,452.77,55424.0,434.1568,435.4423,434.032,434.3774,55424.0
2022-05-26 10:30:00,452.79,453.96,452.23,453.81,48368.0,434.3966,435.5191,433.8594,435.3752,48368.0
2022-05-26 10:40:00,453.84,454.35,452.8,453.09,59122.0,435.404,435.8932,434.4062,434.6844,59122.0
2022-05-26 10:50:00,453.21,454.08,452.45,453.4,57990.0,434.7996,435.6342,434.0704,434.9818,57990.0
2022-05-26 11:00:00,453.42,455.48,453.42,455.03,40924.0,435.001,436.9773,435.001,436.5456,40924.0
2022-05-26 11:10:00,455.22,456.36,454.24,456.29,43853.0,436.7279,437.8216,435.7877,437.7544,43853.0
2022-05-26 11:20:00,456.34,457.8,456.11,456.9,48150.0,437.8024,439.2031,437.5817,438.3397,48150.0
2022-05-26 11:30:00,456.72,458.66,456.51,457.66,41892.0,438.167,440.0282,437.9655,439.0688,41892.0
2022-05-26 11:40:00,457.52,458.85,457.38,457.93,43904.0,438.9345,440.2104,438.8002,439.3278,43904.0
2022-05-26 11:50:00,458.0,460.48,457.5,459.94,58013.0,439.395,441.7742,438.9153,441.2562,58013.0
2022-05-26 12:00:00,459.8,461.48,459.57,460.69,58964.0,441.1218,442.7336,440.9012,441.9757,58964.0
2022-05-26 12:10:00,460.77,461.67,459.81,460.14,48901.0,442.0524,442.9159,441.1314,441.448,48901.0
2022-05-26 12:20:00,460.28,463.51,460.25,463.48,46149.0,441.5824,444.6811,441.5536,444.6524,46149.0
2022-05-26 12:30:00,463.39,463.96,461.98,463.78,57871.0,444.566,445.1129,443.2133,444.9402,57871.0
2022-05-26 12:40:00,463.5,464.85,463.25,464.22,53833.0,444.6715,445.9667,444.4317,445.3623,53833.0
2022-05-26 12:50:00,464.22,465.67,464.09,465.26,86899.0,445.3623,446.7534,445.2376,446.3601,86899.0
2022-05-26 13:00:00,465.13,467.45,465.13,467.0,79843.0,446.2353,448.4611,446.2353,448.0294,79843.0
2022-05-26 13:10:00,466.89,466.89,465.11,466.1,60144.0,447.9238,447.9238,446.2161,447.1659,60144.0
2022-05-26 13:20:00,466.25,467.1,464.45,464.54,58104.0,447.3098,448.1253,445.583,445.6693,58104.0
2022-05-26 13:30:00,464.59,465.45,463.44,463.45,45938.0,445.7173,446.5423,444.614,444.6236,45938.0
2022-05-26 13:40:00,463.56,464.76,463.26,464.76,33546.0,444.7291,445.8804,444.4413,445.8804,33546.0
2022-05-26 13:50:00,464.64,464.73,463.61,463.93,33310.0,445.7652,445.8516,444.7771,445.0841,33310.0
2022-05-26 14:00:00,463.94,464.34,463.19,463.71,32192.0,445.0937,445.4774,444.3741,444.873,32192.0
2022-05-26 14:10:00,463.5,463.5,462.21,462.71,30489.0,444.6715,444.6715,443.434,443.9136,30489.0
2022-05-26 14:20:00,462.73,463.86,462.35,462.98,32200.0,443.9328,445.0169,443.5683,444.1727,32200.0
2022-05-26 14:30:00,462.86,464.43,462.72,463.93,38266.0,444.0575,445.5638,443.9232,445.0841,38266.0
2022-05-26 14:40:00,463.95,464.35,462.93,463.42,48193.0,445.1033,445.487,444.1247,444.5948,48193.0
2022-05-26 14:50:00,463.5,464.63,463.16,464.34,45771.0,444.6715,445.7556,444.3454,445.4774,45771.0
2022-05-26 15:00:00,464.28,465.86,463.37,465.84,55074.0,445.4199,446.9357,444.5468,446.9165,55074.0
2022-05-26 15:10:00,465.89,466.14,463.47,464.03,78058.0,446.9645,447.2043,444.6428,445.18,78058.0
2022-05-26 15:20:00,463.96,464.09,461.54,463.16,87050.0,445.1129,445.2376,442.7912,444.3454,87050.0
2022-05-26 15:30:00,463.06,465.43,462.92,465.27,103810.0,444.2494,446.5231,444.1151,446.3696,103810.0
2022-05-26 15:40:00,465.21,468.05,465.14,467.21,166057.0,446.3121,449.0367,446.2449,448.2308,166057.0
2022-05-26 15:50:00,467.24,467.64,464.39,464.87,309553.0,448.2596,448.6434,445.5254,445.9859,309553.0
2022-05-27 09:30:00,456.8,471.34,455.12,470.01,461316.0,438.2437,452.1931,436.632,450.9171,461316.0
2022-05-27 09:40:00,470.23,473.55,464.03,473.52,261389.0,451.1282,454.3133,445.18,454.2845,261389.0
2022-05-27 09:50:00,473.39,474.88,470.74,472.59,227741.0,454.1598,455.5893,451.6174,453.3923,227741.0
2022-05-27 10:00:00,472.85,474.69,470.61,470.91,138969.0,453.6417,455.407,451.4927,451.7805,138969.0
2022-05-27 10:10:00,470.92,472.5,468.85,469.5,126408.0,451.7901,453.3059,449.8042,450.4278,126408.0
2022-05-27 10:20:00,469.56,469.56,464.02,465.84,164697.0,450.4854,450.4854,445.1704,446.9165,164697.0
2022-05-27 10:30:00,466.26,469.38,465.88,469.24,100331.0,447.3194,450.3127,446.9549,450.1784,100331.0
2022-05-27 10:40:00,469.24,469.5,465.69,466.6,88662.0,450.1784,450.4278,446.7726,447.6456,88662.0
2022-05-27 10:50:00,466.59,466.9,465.2,466.55,73265.0,447.636,447.9334,446.3025,447.5976,73265.0
2022-05-27 11:00:00,466.68,467.8,464.36,467.76,80503.0,447.7224,448.7969,445.4966,448.7585,80503.0
2022-05-27 11:10:00,467.99,469.0,467.31,468.25,56008.0,448.9792,449.9481,448.3268,449.2286,56008.0
2022-05-27 11:20:00,468.3,469.75,467.74,469.04,49373.0,449.2766,450.6677,448.7393,449.9865,49373.0
2022-05-27 11:30:00,468.91,470.71,468.4,469.01,50701.0,449.8618,451.5887,449.3725,449.9577,50701.0
2022-05-27 11:40:00,469.01,470.38,468.85,469.58,47641.0,449.9577,451.2721,449.8042,450.5046,47641.0
2022-05-27 11:50:00,469.51,470.21,469.01,469.79,26517.0,450.4374,451.109,449.9577,450.706,26517.0
2022-05-27 12:00:00,469.76,470.93,468.46,468.54,56026.0,450.6773,451.7997,449.4301,449.5068,56026.0
2022-05-27 12:10:00,468.6,469.69,468.0,469.19,40489.0,449.5644,450.6101,448.9887,450.1304,40489.0
2022-05-27 12:20:00,469.39,469.8,466.85,467.72,47879.0,450.3223,450.7156,447.8855,448.7201,47879.0
2022-05-27 12:30:00,467.72,468.79,466.75,467.57,51480.0,448.7201,449.7467,447.7895,448.5762,51480.0
2022-05-27 12:40:00,467.37,468.45,466.7,466.84,29267.0,448.3843,449.4205,447.7416,447.8759,29267.0
2022-05-27 12:50:00,466.77,468.33,465.5,468.25,45579.0,447.8087,449.3053,446.5903,449.2286,45579.0
2022-05-27 13:00:00,468.49,469.42,468.08,469.42,60921.0,449.4588,450.3511,449.0655,450.3511,60921.0
2022-05-27 13:10:00,469.24,469.66,468.4,468.76,27899.0,450.1784,450.5813,449.3725,449.7179,27899.0
2022-05-27 13:20:00,468.63,469.04,467.83,468.35,22945.0,449.5932,449.9865,448.8257,449.3245,22945.0
2022-05-27 13:30:00,468.38,468.81,467.6,467.61,26689.0,449.3533,449.7658,448.605,448.6146,26689.0
2022-05-27 13:40:00,467.5,468.41,467.5,468.27,25037.0,448.5091,449.3821,448.5091,449.2478,25037.0
2022-05-27 13:50:00,468.09,469.08,468.09,468.89,27079.0,449.0751,450.0249,449.0751,449.8426,27079.0
2022-05-27 14:00:00,468.86,468.86,467.95,468.73,24162.0,449.8138,449.8138,448.9408,449.6891,24162.0
2022-05-27 14:10:00,468.78,469.36,467.96,469.07,41342.0,449.7371,450.2935,448.9504,450.0153,41342.0
2022-05-27 14:20:00,469.03,469.26,468.3,468.43,20687.0,449.9769,450.1976,449.2766,449.4013,20687.0
2022-05-27 14:30:00,468.3,469.76,468.3,469.25,54432.0,449.2766,450.6773,449.2766,450.188,54432.0
2022-05-27 14:40:00,469.14,469.68,468.9,469.31,43216.0,450.0824,450.6005,449.8522,450.2455,43216.0
2022-05-27 14:50:00,469.25,469.6,468.86,469.54,23617.0,450.188,450.5238,449.8138,450.4662,23617.0
2022-05-27 15:00:00,469.39,470.1,468.81,469.81,61752.0,450.3223,451.0034,449.7658,450.7252,61752.0
2022-05-27 15:10:00,469.78,470.12,469.41,470.12,48949.0,450.6964,451.0226,450.3415,451.0226,48949.0
2022-05-27 15:20:00,470.11,470.22,469.58,469.87,47998.0,451.013,451.1186,450.5046,450.7828,47998.0
2022-05-27 15:30:00,469.74,470.09,469.04,469.32,53163.0,450.6581,450.9938,449.9865,450.2551,53163.0
2022-05-27 15:40:00,469.23,470.44,469.1,470.3,68376.0,450.1688,451.3296,450.0441,451.1953,68376.0
2022-05-27 15:50:00,470.39,471.36,469.61,470.75,199545.0,451.2817,452.2123,450.5333,451.627,199545.0
2022-05-31 09:30:00,471.09,471.09,460.75,460.92,168789.0,451.9532,451.9532,442.0333,442.1964,168789.0
2022-05-31 09:40:00,461.15,461.41,458.03,460.13,92152.0,442.417,442.6664,439.4238,441.4384,92152.0
2022-05-31 09:50:00,460.12,462.32,459.45,461.08,87431.0,441.4289,443.5395,440.7861,442.3499,87431.0
2022-05-31 10:00:00,461.19,463.24,460.18,460.58,50221.0,442.4554,444.4221,441.4864,441.8702,50221.0
2022-05-31 10:10:00,460.67,463.67,460.45,462.82,52720.0,441.9565,444.8346,441.7454,444.0192,52720.0
2022-05-31 10:20:00,463.09,464.82,462.78,463.04,57184.0,444.2782,445.9379,443.9808,444.2302,57184.0
2022-05-31 10:30:00,463.21,466.31,463.13,465.43,39389.0,444.3933,447.3674,444.3166,446.5231,39389.0
2022-05-31 10:40:00,465.22,466.15,464.19,464.25,45868.0,446.3217,447.2139,445.3335,445.3911,45868.0
2022-05-31 10:50:00,464.0,466.25,464.0,466.1,25636.0,445.1512,447.3098,445.1512,447.1659,25636.0
2022-05-31 11:00:00,466.13,467.4,465.28,466.13,31902.0,447.1947,448.4131,446.3792,447.1947,31902.0
2022-05-31 11:10:00,465.89,465.89,464.31,464.5,25970.0,446.9645,446.9645,445.4486,445.6309,25970.0
2022-05-31 11:20:00,464.31,466.1,464.19,465.43,20592.0,445.4486,447.1659,445.3335,446.5231,20592.0
2022-05-31 11:30:00,465.11,466.42,464.54,466.42,16772.0,446.2161,447.4729,445.6693,447.4729,16772.0
2022-05-31 11:40:00,466.24,466.87,465.79,466.47,20557.0,447.3002,447.9046,446.8685,447.5209,20557.0
2022-05-31 11:50:00,466.47,468.84,466.33,468.84,31809.0,447.5209,449.7946,447.3866,449.7946,31809.0
2022-05-31 12:00:00,468.81,469.6,468.36,468.79,49753.0,449.7658,450.5238,449.3341,449.7467,49753.0
2022-05-31 12:10:00,468.62,469.06,467.98,468.64,24077.0,449.5836,450.0057,448.9696,449.6027,24077.0
2022-05-31 12:20:00,468.37,468.46,466.92,467.54,22850.0,449.3437,449.4301,447.9526,448.5474,22850.0
2022-05-31 12:30:00,467.61,469.03,467.42,468.75,17577.0,448.6146,449.9769,448.4323,449.7083,17577.0
2022-05-31 12:40:00,468.92,469.75,468.3,468.55,20310.0,449.8714,450.6677,449.2766,449.5164,20310.0
2022-05-31 12:50:00,468.43,469.42,468.43,468.74,15104.0,449.4013,450.3511,449.4013,449.6987,15104.0
2022-05-31 13:00:00,468.66,468.82,467.28,468.56,23756.0,449.6219,449.7754,448.298,449.526,23756.0
2022-05-31 13:10:00,468.75,469.09,467.36,467.65,16918.0,449.7083,450.0345,448.3747,448.653,16918.0
2022-05-31 13:20:00,467.56,467.91,466.53,467.35,19204.0,448.5666,448.9024,447.5785,448.3652,19204.0
2022-05-31 13:30:00,467.43,468.22,466.61,467.33,18774.0,448.4419,449.1998,447.6552,448.346,18774.0
2022-05-31 13:40:00,467.5,467.91,466.89,466.89,10877.0,448.5091,448.9024,447.9238,447.9238,10877.0
2022-05-31 13:50:00,467.0,469.0,467.0,468.92,17125.0,448.0294,449.9481,448.0294,449.8714,17125.0
2022-05-31 14:00:00,468.91,469.84,468.11,469.09,27150.0,449.8618,450.754,449.0943,450.0345,27150.0
2022-05-31 14:10:00,469.25,469.6,468.53,469.43,18917.0,450.188,450.5238,449.4972,450.3607,18917.0
2022-05-31 14:20:00,469.51,469.6,468.2,468.91,22774.0,450.4374,450.5238,449.1806,449.8618,22774.0
2022-05-31 14:30:00,469.0,469.45,468.42,469.05,20993.0,449.9481,450.3798,449.3917,449.9961,20993.0
2022-05-31 14:40:00,468.9,468.94,466.4,466.92,21247.0,449.8522,449.8906,447.4537,447.9526,21247.0
2022-05-31 14:50:00,466.86,467.62,466.11,466.75,33844.0,447.8951,448.6242,447.1755,447.7895,33844.0
2022-05-31 15:00:00,466.5,466.84,464.87,466.77,27717.0,447.5497,447.8759,445.9859,447.8087,27717.0
2022-05-31 15:10:00,466.73,467.24,465.58,466.36,29587.0,447.7703,448.2596,446.6671,447.4154,29587.0
2022-05-31 15:20:00,466.19,468.03,466.04,467.93,32621.0,447.2523,449.0175,447.1084,448.9216,32621.0
2022-05-31 15:30:00,467.93,469.15,467.71,468.8,42036.0,448.9216,450.092,448.7105,449.7562,42036.0
2022-05-31 15:40:00,468.72,469.29,466.65,466.96,49067.0,449.6795,450.2263,447.6936,447.991,49067.0
2022-05-31 15:50:00,466.8,468.38,465.6,466.22,203561.0,447.8375,449.3533,446.6862,447.2811,203561.0
2022-06-01 09:30:00,468.37,470.5,466.45,466.76,99348.0,449.3437,451.3872,447.5017,447.7991,99348.0
2022-06-01 09:40:00,466.81,469.19,465.58,465.66,27274.0,447.8471,450.1304,446.6671,446.7438,27274.0
2022-06-01 09:50:00,465.66,468.18,465.24,467.71,24064.0,446.7438,449.1614,446.3409,448.7105,24064.0
2022-06-01 10:00:00,467.83,467.83,464.69,465.44,35807.0,448.8257,448.8257,445.8132,446.5327,35807.0
2022-06-01 10:10:00,465.19,465.55,462.45,462.45,38236.0,446.2929,446.6383,443.6642,443.6642,38236.0
2022-06-01 10:20:00,462.86,465.5,462.86,464.41,45952.0,444.0575,446.5903,444.0575,445.5446,45952.0
2022-06-01 10:30:00,464.58,465.77,463.01,463.69,33264.0,445.7077,446.8493,444.2015,444.8538,33264.0
2022-06-01 10:40:00,463.91,464.54,463.4,463.9,13982.0,445.0649,445.6693,444.5756,445.0553,13982.0
2022-06-01 10:50:00,463.48,464.85,463.24,464.72,25276.0,444.6524,445.9667,444.4221,445.842,25276.0
2022-06-01 11:00:00,464.69,464.69,462.69,463.7,19791.0,445.8132,445.8132,443.8945,444.8634,19791.0
2022-06-01 11:10:00,463.82,464.02,463.16,463.7,36362.0,444.9785,445.1704,444.3454,444.8634,36362.0
2022-06-01 11:20:00,463.43,463.6,460.42,461.05,35809.0,444.6044,444.7675,441.7167,442.3211,35809.0
2022-06-01 11:30:00,461.28,461.89,460.29,460.87,17091.0,442.5417,443.1269,441.5919,442.1484,17091.0
2022-06-01 11:40:00,460.69,460.95,459.08,459.19,23815.0,441.9757,442.2251,440.4311,440.5366,23815.0
2022-06-01 11:50:00,459.29,459.8,458.55,459.36,18999.0,440.6326,441.1218,439.9226,440.6997,18999.0
2022-06-01 12:00:00,459.49,459.49,458.31,458.96,16133.0,440.8244,440.8244,439.6924,440.316,16133.0
2022-06-01 12:10:00,458.69,459.79,457.99,459.12,14816.0,440.0569,441.1123,439.3854,440.4695,14816.0
2022-06-01 12:20:00,458.81,459.73,458.41,458.61,18562.0,440.1721,441.0547,439.7883,439.9802,18562.0
2022-06-01 12:30:00,458.74,459.6,458.61,459.1,9293.0,440.1049,440.93,439.9802,440.4503,9293.0
2022-06-01 12:40:00,459.35,459.66,458.42,458.85,16257.0,440.6901,440.9875,439.7979,440.2104,16257.0
2022-06-01 12:50:00,459.11,460.26,458.36,459.68,22654.0,440.4599,441.5632,439.7403,441.0067,22654.0
2022-06-01 13:00:00,459.67,460.94,459.54,460.88,15750.0,440.9971,442.2155,440.8724,442.158,15750.0
2022-06-01 13:10:00,460.89,461.34,459.25,459.4,16282.0,442.1676,442.5993,440.5942,440.7381,16282.0
2022-06-01 13:20:00,459.41,459.41,457.64,457.64,24427.0,440.7477,440.7477,439.0496,439.0496,24427.0
2022-06-01 13:30:00,457.8,458.84,457.04,458.19,16409.0,439.2031,440.2008,438.474,439.5773,16409.0
2022-06-01 13:40:00,458.31,458.79,457.89,458.42,16951.0,439.6924,440.1529,439.2894,439.7979,16951.0
2022-06-01 13:50:00,458.49,458.56,457.01,457.81,12211.0,439.8651,439.9322,438.4452,439.2127,12211.0
2022-06-01 14:00:00,457.52,459.02,457.52,458.83,8377.0,438.9345,440.3735,438.9345,440.1913,8377.0
2022-06-01 14:10:00,458.72,459.23,457.9,458.07,9663.0,440.0857,440.575,439.299,439.4621,9663.0
2022-06-01 14:20:00,458.19,460.78,458.19,459.87,20447.0,439.5773,442.062,439.5773,441.189,20447.0
2022-06-01 14:30:00,460.01,460.38,459.62,459.74,14119.0,441.3233,441.6783,440.9492,441.0643,14119.0
2022-06-01 14:40:00,459.71,460.38,459.44,459.93,15663.0,441.0355,441.6783,440.7765,441.2466,15663.0
2022-06-01 14:50:00,459.73,459.73,458.21,458.35,15403.0,441.0547,441.0547,439.5964,439.7308,15403.0
2022-06-01 15:00:00,458.38,458.65,457.53,458.25,17203.0,439.7595,440.0186,438.9441,439.6348,17203.0
2022-06-01 15:10:00,458.16,459.54,458.1,459.03,16615.0,439.5485,440.8724,439.4909,440.3831,16615.0
2022-06-01 15:20:00,459.13,459.48,458.39,458.86,15323.0,440.4791,440.8148,439.7691,440.22,15323.0
2022-06-01 15:30:00,458.61,460.1,458.44,459.97,28514.0,439.9802,441.4097,439.8171,441.2849,28514.0
2022-06-01 15:40:00,460.09,460.87,459.71,460.25,56232.0,441.4001,442.1484,441.0355,441.5536,56232.0
2022-06-01 15:50:00,460.29,460.82,456.69,456.93,130647.0,441.5919,442.1004,438.1382,438.3684,130647.0
2022-06-02 09:30:00,460.9,463.52,457.88,461.35,129473.0,442.1772,444.6907,439.2798,442.6089,129473.0
2022-06-02 09:40:00,460.89,464.47,460.37,463.68,73978.0,442.1676,445.6021,441.6687,444.8442,73978.0
2022-06-02 09:50:00,463.48,464.99,461.5,461.88,51941.0,444.6524,446.101,442.7528,443.1174,51941.0
2022-06-02 10:00:00,461.89,464.4,461.64,463.87,51212.0,443.1269,445.535,442.8871,445.0265,51212.0
2022-06-02 10:10:00,463.9,465.74,463.28,463.62,67322.0,445.0553,446.8206,444.4605,444.7867,67322.0
2022-06-02 10:20:00,463.38,463.78,461.36,463.42,51729.0,444.5564,444.9402,442.6185,444.5948,51729.0
2022-06-02 10:30:00,463.26,464.17,462.83,463.76,29170.0,444.4413,445.3143,444.0288,444.921,29170.0
2022-06-02 10:40:00,463.97,466.16,463.48,465.76,36774.0,445.1225,447.2235,444.6524,446.8397,36774.0
2022-06-02 10:50:00,466.24,466.25,464.62,465.58,38126.0,447.3002,447.3098,445.7461,446.6671,38126.0
2022-06-02 11:00:00,465.55,467.5,465.48,466.88,44480.0,446.6383,448.5091,446.5711,447.9142,44480.0
2022-06-02 11:10:00,466.89,469.25,466.89,468.73,45711.0,447.9238,450.188,447.9238,449.6891,45711.0
2022-06-02 11:20:00,468.81,470.47,468.31,469.59,40922.0,449.7658,451.3584,449.2862,450.5142,40922.0
2022-06-02 11:30:00,469.59,469.81,467.45,468.02,31896.0,450.5142,450.7252,448.4611,449.0079,31896.0
2022-06-02 11:40:00,468.06,470.0,467.71,470.0,29828.0,449.0463,450.9075,448.7105,450.9075,29828.0
2022-06-02 11:50:00,470.09,470.28,469.12,469.23,25452.0,450.9938,451.1761,450.0632,450.1688,25452.0
2022-06-02 12:00:00,469.38,471.32,469.04,471.32,25360.0,450.3127,452.1739,449.9865,452.1739,25360.0
2022-06-02 12:10:00,471.34,473.11,470.6,472.66,34011.0,452.1931,453.8912,451.4831,453.4594,34011.0
2022-06-02 12:20:00,472.67,474.87,472.67,474.63,61633.0,453.469,455.5797,453.469,455.3494,61633.0
2022-06-02 12:30:00,474.82,476.05,474.19,475.66,99173.0,455.5317,456.7117,454.9273,456.3376,99173.0
2022-06-02 12:40:00,475.72,475.97,475.05,475.64,56284.0,456.3951,456.635,455.7524,456.3184,56284.0
2022-06-02 12:50:00,475.61,477.67,475.35,477.63,64797.0,456.2896,458.2659,456.0402,458.2276,64797.0
2022-06-02 13:00:00,477.65,477.65,476.57,477.0,45465.0,458.2467,458.2467,457.2106,457.6231,45465.0
2022-06-02 13:10:00,477.1,477.88,476.68,477.79,65120.0,457.7191,458.4674,457.3161,458.3811,65120.0
2022-06-02 13:20:00,477.81,478.47,477.42,478.25,29375.0,458.4002,459.0334,458.0261,458.8224,29375.0
2022-06-02 13:30:00,478.28,479.0,478.21,478.75,30115.0,458.8511,459.5419,458.784,459.3021,30115.0
2022-06-02 13:40:00,478.8,479.39,478.38,479.36,47324.0,459.35,459.9161,458.9471,459.8873,47324.0
2022-06-02 13:50:00,479.35,480.32,478.84,480.16,57573.0,459.8777,460.8083,459.3884,460.6548,57573.0
2022-06-02 14:00:00,480.3,482.04,479.48,481.76,55034.0,460.7891,462.4584,460.0024,462.1898,55034.0
2022-06-02 14:10:00,481.5,483.75,481.44,483.63,75043.0,461.9403,464.0989,461.8828,463.9838,75043.0
2022-06-02 14:20:00,483.74,484.28,483.45,484.2,89683.0,464.0894,464.6074,463.8111,464.5307,89683.0
2022-06-02 14:30:00,484.04,485.35,483.95,484.98,83240.0,464.3772,465.6339,464.2908,465.279,83240.0
2022-06-02 14:40:00,484.86,485.1,483.08,484.77,76086.0,465.1639,465.3941,463.4562,465.0775,76086.0
2022-06-02 14:50:00,484.71,486.19,483.4,485.08,90866.0,465.0199,466.4398,463.7632,465.3749,90866.0
2022-06-02 15:00:00,485.08,486.19,483.95,485.35,120502.0,465.3749,466.4398,464.2908,465.6339,120502.0
2022-06-02 15:10:00,485.07,486.0,484.94,485.27,37500.0,465.3653,466.2575,465.2406,465.5572,37500.0
2022-06-02 15:20:00,485.25,486.1,483.76,485.85,94880.0,465.538,466.3535,464.1085,466.1136,94880.0
2022-06-02 15:30:00,485.83,486.55,484.94,485.39,71271.0,466.0945,466.7852,465.2406,465.6723,71271.0
2022-06-02 15:40:00,485.28,488.69,485.21,488.15,121287.0,465.5668,468.8383,465.4996,468.3202,121287.0
2022-06-02 15:50:00,488.23,491.13,487.4,487.74,379250.0,468.397,471.1792,467.6007,467.9269,379250.0
2022-06-03 09:30:00,484.47,488.15,484.17,485.26,127817.0,464.7897,468.3202,464.5019,465.5476,127817.0
2022-06-03 09:40:00,486.05,486.9,478.41,479.82,93740.0,466.3055,467.121,458.9759,460.3286,93740.0
2022-06-03 09:50:00,479.52,480.84,478.59,480.49,63164.0,460.0408,461.3072,459.1486,460.9714,63164.0
2022-06-03 10:00:00,480.78,483.38,479.91,483.22,70604.0,461.2496,463.744,460.4149,463.5905,70604.0
2022-06-03 10:10:00,483.05,483.21,479.5,479.92,56804.0,463.4274,463.5809,460.0216,460.4245,56804.0
2022-06-03 10:20:00,479.55,479.69,476.69,478.49,68489.0,460.0696,460.2039,457.3257,459.0526,68489.0
2022-06-03 10:30:00,478.28,478.29,476.24,476.51,68052.0,458.8511,458.8607,456.894,457.1531,68052.0
2022-06-03 10:40:00,476.89,479.48,475.59,478.9,58268.0,457.5176,460.0024,456.2704,459.446,58268.0
2022-06-03 10:50:00,478.85,479.5,477.72,478.38,25132.0,459.398,460.0216,458.3139,458.9471,25132.0
2022-06-03 11:00:00,478.2,479.19,477.52,478.85,27575.0,458.7744,459.7242,458.122,459.398,27575.0
2022-06-03 11:10:00,478.48,479.05,477.99,478.64,20966.0,459.043,459.5899,458.5729,459.1965,20966.0
2022-06-03 11:20:00,478.57,479.16,476.82,477.66,22496.0,459.1294,459.6954,457.4505,458.2563,22496.0
2022-06-03 11:30:00,477.74,479.37,477.0,478.62,24758.0,458.3331,459.8969,457.6231,459.1773,24758.0
2022-06-03 11:40:00,478.71,478.85,476.88,477.18,14717.0,459.2637,459.398,457.508,457.7958,14717.0
2022-06-03 11:50:00,477.0,479.03,476.82,479.02,27917.0,457.6231,459.5707,457.4505,459.5611,27917.0
2022-06-03 12:00:00,479.26,480.38,479.0,479.37,20750.0,459.7913,460.8658,459.5419,459.8969,20750.0
2022-06-03 12:10:00,479.26,479.85,478.7,479.18,16330.0,459.7913,460.3574,459.2541,459.7146,16330.0
2022-06-03 12:20:00,478.98,480.15,478.9,480.01,24696.0,459.5227,460.6452,459.446,460.5109,24696.0
2022-06-03 12:30:00,480.11,480.99,479.35,480.64,20806.0,460.6068,461.4511,459.8777,461.1153,20806.0
2022-06-03 12:40:00,480.61,480.7,479.9,480.56,12953.0,461.0865,461.1728,460.4053,461.0385,12953.0
2022-06-03 12:50:00,480.02,481.49,479.63,481.14,13878.0,460.5205,461.9308,460.1463,461.595,13878.0
2022-06-03 13:00:00,481.23,483.46,481.23,483.11,28303.0,461.6813,463.8207,461.6813,463.4849,28303.0
2022-06-03 13:10:00,483.13,483.4,479.81,479.94,15116.0,463.5041,463.7632,460.319,460.4437,15116.0
2022-06-03 13:20:00,479.91,480.58,479.53,479.91,21398.0,460.4149,461.0577,460.0504,460.4149,21398.0
2022-06-03 13:30:00,479.81,480.86,479.17,480.54,29740.0,460.319,461.3263,459.705,461.0193,29740.0
2022-06-03 13:40:00,480.53,480.53,479.32,479.88,13712.0,461.0097,461.0097,459.8489,460.3862,13712.0
2022-06-03 13:50:00,479.88,479.88,478.75,478.8,14373.0,460.3862,460.3862,459.3021,459.35,14373.0
2022-06-03 14:00:00,478.64,480.35,478.64,480.06,29658.0,459.1965,460.8371,459.1965,460.5588,29658.0
2022-06-03 14:10:00,480.12,480.28,479.5,479.86,10839.0,460.6164,460.7699,460.0216,460.367,10839.0
2022-06-03 14:20:00,479.75,480.47,479.17,480.43,17163.0,460.2614,460.9522,459.705,460.9138,17163.0
2022-06-03 14:30:00,480.24,480.53,478.0,478.37,15025.0,460.7315,461.0097,458.5825,458.9375,15025.0
2022-06-03 14:40:00,478.26,479.38,478.17,479.38,13628.0,458.832,459.9065,458.7456,459.9065,13628.0
2022-06-03 14:50:00,479.39,479.92,478.71,478.98,14628.0,459.9161,460.4245,459.2637,459.5227,14628.0
2022-06-03 15:00:00,479.07,479.12,477.21,477.67,31269.0,459.6091,459.657,457.8246,458.2659,31269.0
2022-06-03 15:10:00,477.82,477.9,476.78,477.25,42366.0,458.4098,458.4866,457.4121,457.863,42366.0
2022-06-03 15:20:00,477.29,478.14,477.17,478.14,28882.0,457.9014,458.7168,457.7862,458.7168,28882.0
2022-06-03 15:30:00,478.08,478.23,477.14,477.65,31804.0,458.6593,458.8032,457.7575,458.2467,31804.0
2022-06-03 15:40:00,477.6,478.16,476.42,477.02,57067.0,458.1988,458.736,457.0667,457.6423,57067.0
2022-06-03 15:50:00,476.84,477.6,475.79,476.39,157277.0,457.4696,458.1988,456.4623,457.0379,157277.0
2022-06-06 09:30:00,480.5,481.0,474.73,476.57,82840.0,460.981,461.4607,455.4454,457.2106,82840.0
2022-06-06 09:40:00,477.09,479.19,475.52,475.95,36138.0,457.7095,459.7242,456.2033,456.6158,36138.0
2022-06-06 09:50:00,475.7,476.25,474.09,476.13,22103.0,456.376,456.9036,454.8314,456.7885,22103.0
2022-06-06 10:00:00,476.48,477.79,475.99,476.0,26853.0,457.1243,458.3811,456.6542,456.6638,26853.0
2022-06-06 10:10:00,475.81,476.66,474.54,475.0,21828.0,456.4815,457.297,455.2631,455.7044,21828.0
2022-06-06 10:20:00,474.83,475.77,474.27,474.66,21125.0,455.5413,456.4431,455.004,455.3782,21125.0
2022-06-06 10:30:00,474.8,475.55,474.5,474.82,22943.0,455.5125,456.232,455.2247,455.5317,22943.0
2022-06-06 10:40:00,474.97,475.86,474.67,475.82,15882.0,455.6756,456.5295,455.3878,456.4911,15882.0
2022-06-06 10:50:00,475.77,477.1,475.48,476.96,25817.0,456.4431,457.7191,456.1649,457.5848,25817.0
2022-06-06 11:00:00,477.1,478.06,476.38,476.66,45470.0,457.7191,458.6401,457.0283,457.297,45470.0
2022-06-06 11:10:00,476.23,476.61,473.52,473.63,35890.0,456.8844,457.249,454.2845,454.39,35890.0
2022-06-06 11:20:00,473.52,474.94,473.02,474.3,33273.0,454.2845,455.6468,453.8048,455.0328,33273.0
2022-06-06 11:30:00,474.19,474.75,473.73,474.32,25745.0,454.9273,455.4645,454.486,455.052,25745.0
2022-06-06 11:40:00,474.3,475.43,474.04,474.85,18491.0,455.0328,456.1169,454.7834,455.5605,18491.0
2022-06-06 11:50:00,474.93,475.85,474.64,475.57,10579.0,455.6372,456.5199,455.359,456.2512,10579.0
2022-06-06 12:00:00,475.62,475.66,473.24,473.37,14418.0,456.2992,456.3376,454.0159,454.1406,14418.0
2022-06-06 12:10:00,473.32,473.56,472.75,473.25,14860.0,454.0926,454.3229,453.5458,454.0255,14860.0
2022-06-06 12:20:00,473.18,473.36,472.5,472.68,9501.0,453.9583,454.131,453.3059,453.4786,9501.0
2022-06-06 12:30:00,472.58,473.81,472.36,473.73,10172.0,453.3827,454.5627,453.1716,454.486,10172.0
2022-06-06 12:40:00,473.67,473.95,473.27,473.95,7928.0,454.4284,454.697,454.0447,454.697,7928.0
2022-06-06 12:50:00,473.62,473.93,473.44,473.92,14963.0,454.3804,454.6779,454.2078,454.6683,14963.0
2022-06-06 13:00:00,473.75,474.2,473.3,473.91,8082.0,454.5052,454.9369,454.0734,454.6587,8082.0
2022-06-06 13:10:00,474.09,474.1,472.26,473.62,12165.0,454.8314,454.841,453.0757,454.3804,12165.0
2022-06-06 13:20:00,473.33,473.58,472.62,473.58,12048.0,454.1022,454.3421,453.4211,454.3421,12048.0
2022-06-06 13:30:00,473.7,474.67,473.49,474.54,7029.0,454.4572,455.3878,454.2557,455.2631,7029.0
2022-06-06 13:40:00,474.54,475.11,473.46,473.76,7613.0,455.2631,455.8099,454.2269,454.5148,7613.0
2022-06-06 13:50:00,473.8,474.11,472.8,472.94,15676.0,454.5531,454.8505,453.5938,453.7281,15676.0
2022-06-06 14:00:00,472.97,473.0,472.31,472.39,13795.0,453.7569,453.7856,453.1237,453.2004,13795.0
2022-06-06 14:10:00,472.59,473.0,471.63,472.94,20683.0,453.3923,453.7856,452.4713,453.7281,20683.0
2022-06-06 14:20:00,472.85,472.85,470.73,471.29,18763.0,453.6417,453.6417,451.6078,452.1451,18763.0
2022-06-06 14:30:00,471.17,471.42,470.7,471.1,14675.0,452.03,452.2698,451.5791,451.9628,14675.0
2022-06-06 14:40:00,471.1,471.85,471.09,471.41,16377.0,451.9628,452.6824,451.9532,452.2602,16377.0
2022-06-06 14:50:00,471.31,471.69,470.38,471.38,12652.0,452.1643,452.5289,451.2721,452.2314,12652.0
2022-06-06 15:00:00,471.09,471.75,470.78,471.02,13198.0,451.9532,452.5864,451.6558,451.8861,13198.0
2022-06-06 15:10:00,470.94,471.16,470.21,470.3,16254.0,451.8093,452.0204,451.109,451.1953,16254.0
2022-06-06 15:20:00,470.07,470.73,469.53,470.25,27786.0,450.9747,451.6078,450.4566,451.1473,27786.0
2022-06-06 15:30:00,470.13,470.48,468.91,469.34,39340.0,451.0322,451.368,449.8618,450.2743,39340.0
2022-06-06 15:40:00,469.25,470.82,469.08,469.99,40063.0,450.188,451.6942,450.0249,450.8979,40063.0
2022-06-06 15:50:00,470.28,472.85,469.95,472.51,146346.0,451.1761,453.6417,450.8595,453.3155,146346.0
2022-06-07 09:30:00,459.91,465.29,459.59,462.5,219685.0,441.2274,446.3888,440.9204,443.7122,219685.0
2022-06-07 09:40:00,462.53,466.46,462.36,465.61,63042.0,443.741,447.5113,443.5779,446.6958,63042.0
2022-06-07 09:50:00,465.45,466.05,464.11,465.21,45909.0,446.5423,447.118,445.2568,446.3121,45909.0
2022-06-07 10:00:00,465.24,467.52,465.07,466.73,44859.0,446.3409,448.5282,446.1778,447.7703,44859.0
2022-06-07 10:10:00,466.66,467.23,465.08,466.24,34850.0,447.7032,448.25,446.1874,447.3002,34850.0
2022-06-07 10:20:00,466.21,467.96,465.66,467.64,26723.0,447.2715,448.9504,446.7438,448.6434,26723.0
2022-06-07 10:30:00,467.63,471.77,467.46,471.1,49873.0,448.6338,452.6056,448.4707,451.9628,49873.0
2022-06-07 10:40:00,471.23,473.11,470.54,472.74,69333.0,452.0875,453.8912,451.4256,453.5362,69333.0
2022-06-07 10:50:00,473.07,473.28,471.0,471.09,57209.0,453.8528,454.0543,451.8669,451.9532,57209.0
2022-06-07 11:00:00,471.17,471.4,468.7,469.25,28386.0,452.03,452.2506,449.6603,450.188,28386.0
2022-06-07 11:10:00,469.26,469.28,467.99,468.13,15873.0,450.1976,450.2168,448.9792,449.1135,15873.0
2022-06-07 11:20:00,467.99,468.21,466.06,466.06,25851.0,448.9792,449.1902,447.1276,447.1276,25851.0
2022-06-07 11:30:00,466.13,466.9,465.59,466.7,41331.0,447.1947,447.9334,446.6766,447.7416,41331.0
2022-06-07 11:40:00,466.74,466.74,464.83,465.63,43937.0,447.7799,447.7799,445.9475,446.715,43937.0
2022-06-07 11:50:00,465.6,467.79,465.4,467.37,50578.0,446.6862,448.7873,446.4944,448.3843,50578.0
2022-06-07 12:00:00,467.37,468.39,467.37,468.05,19614.0,448.3843,449.3629,448.3843,449.0367,19614.0
2022-06-07 12:10:00,468.06,468.42,467.13,467.32,31706.0,449.0463,449.3917,448.1541,448.3364,31706.0
2022-06-07 12:20:00,467.12,468.57,467.05,468.4,12128.0,448.1445,449.5356,448.0773,449.3725,12128.0
2022-06-07 12:30:00,468.45,468.56,467.74,468.25,11466.0,449.4205,449.526,448.7393,449.2286,11466.0
2022-06-07 12:40:00,468.35,469.59,468.34,469.09,22988.0,449.3245,450.5142,449.3149,450.0345,22988.0
2022-06-07 12:50:00,468.99,469.66,468.81,469.5,15389.0,449.9385,450.5813,449.7658,450.4278,15389.0
2022-06-07 13:00:00,469.43,470.42,469.15,470.22,12964.0,450.3607,451.3104,450.092,451.1186,12964.0
2022-06-07 13:10:00,470.65,470.98,470.1,470.97,9313.0,451.5311,451.8477,451.0034,451.8381,9313.0
2022-06-07 13:20:00,470.72,471.61,470.3,471.53,18295.0,451.5983,452.4521,451.1953,452.3753,18295.0
2022-06-07 13:30:00,471.55,471.69,470.79,471.16,17051.0,452.3945,452.5289,451.6654,452.0204,17051.0
2022-06-07 13:40:00,471.1,471.19,469.75,470.2,15840.0,451.9628,452.0492,450.6677,451.0994,15840.0
2022-06-07 13:50:00,470.03,470.54,469.08,469.5,12571.0,450.9363,451.4256,450.0249,450.4278,12571.0
2022-06-07 14:00:00,469.48,471.1,469.18,470.93,17246.0,450.4086,451.9628,450.1208,451.7997,17246.0
2022-06-07 14:10:00,470.98,471.27,470.48,470.52,5743.0,451.8477,452.1259,451.368,451.4064,5743.0
2022-06-07 14:20:00,470.34,470.76,470.22,470.49,10606.0,451.2337,451.6366,451.1186,451.3776,10606.0
2022-06-07 14:30:00,470.56,471.5,470.49,470.91,10055.0,451.4448,452.3466,451.3776,451.7805,10055.0
2022-06-07 14:40:00,471.02,471.03,469.66,469.83,9328.0,451.8861,451.8957,450.5813,450.7444,9328.0
2022-06-07 14:50:00,469.76,470.76,469.76,470.71,17966.0,450.6773,451.6366,450.6773,451.5887,17966.0
2022-06-07 15:00:00,470.63,471.84,470.62,471.55,16468.0,451.5119,452.6728,451.5023,452.3945,16468.0
2022-06-07 15:10:00,471.64,471.95,471.13,471.69,10536.0,452.4809,452.7783,451.9916,452.5289,10536.0
2022-06-07 15:20:00,471.61,472.08,471.41,471.72,15294.0,452.4521,452.903,452.2602,452.5576,15294.0
2022-06-07 15:30:00,471.7,473.34,471.5,473.34,16856.0,452.5384,454.1118,452.3466,454.1118,16856.0
2022-06-07 15:40:00,473.3,473.62,472.62,472.88,32488.0,454.0734,454.3804,453.4211,453.6705,32488.0
2022-06-07 15:50:00,472.72,473.73,471.66,471.68,91026.0,453.517,454.486,452.5001,452.5193,91026.0
2022-06-08 09:30:00,471.07,473.53,468.81,471.37,76256.0,451.934,454.2941,449.7658,452.2218,76256.0
2022-06-08 09:40:00,471.02,473.57,470.5,472.84,27600.0,451.8861,454.3325,451.3872,453.6321,27600.0
2022-06-08 09:50:00,472.83,474.43,472.55,472.94,30985.0,453.6225,455.1575,453.3539,453.7281,30985.0
2022-06-08 10:00:00,472.73,472.97,470.99,472.0,18271.0,453.5266,453.7569,451.8573,452.8263,18271.0
2022-06-08 10:10:00,472.1,472.3,470.26,471.79,20731.0,452.9222,453.1141,451.1569,452.6248,20731.0
2022-06-08 10:20:00,472.03,472.8,471.14,471.14,24623.0,452.855,453.5938,452.0012,452.0012,24623.0
2022-06-08 10:30:00,471.09,472.46,470.8,472.0,15821.0,451.9532,453.2676,451.675,452.8263,15821.0
2022-06-08 10:40:00,472.11,472.72,470.82,472.71,17012.0,452.9318,453.517,451.6942,453.5074,17012.0
2022-06-08 10:50:00,473.0,473.3,470.32,470.85,21508.0,453.7856,454.0734,451.2145,451.723,21508.0
2022-06-08 11:00:00,470.6,471.34,469.94,471.06,17107.0,451.4831,452.1931,450.8499,451.9244,17107.0
2022-06-08 11:10:00,471.06,472.77,471.06,472.73,11299.0,451.9244,453.565,451.9244,453.5266,11299.0
2022-06-08 11:20:00,472.61,473.0,472.17,472.33,9374.0,453.4115,453.7856,452.9894,453.1429,9374.0
2022-06-08 11:30:00,472.44,472.81,472.01,472.66,10035.0,453.2484,453.6034,452.8359,453.4594,10035.0
2022-06-08 11:40:00,472.86,474.1,472.01,473.4,16326.0,453.6513,454.841,452.8359,454.1694,16326.0
2022-06-08 11:50:00,473.74,474.22,473.23,473.31,11729.0,454.4956,454.9561,454.0063,454.083,11729.0
2022-06-08 12:00:00,473.02,473.43,472.3,472.66,12340.0,453.8048,454.1982,453.1141,453.4594,12340.0
2022-06-08 12:10:00,472.69,473.28,472.68,473.15,8098.0,453.4882,454.0543,453.4786,453.9295,8098.0
2022-06-08 12:20:00,473.11,473.11,471.01,471.6,12509.0,453.8912,453.8912,451.8765,452.4425,12509.0
2022-06-08 12:30:00,471.58,471.58,469.74,469.83,11912.0,452.4233,452.4233,450.6581,450.7444,11912.0
2022-06-08 12:40:00,469.69,470.34,469.28,470.16,10070.0,450.6101,451.2337,450.2168,451.061,10070.0
2022-06-08 12:50:00,470.06,470.06,469.3,469.71,10253.0,450.9651,450.9651,450.2359,450.6293,10253.0
2022-06-08 13:00:00,469.78,469.78,468.8,469.13,10703.0,450.6964,450.6964,449.7562,450.0728,10703.0
2022-06-08 13:10:00,469.01,469.01,467.95,468.72,15713.0,449.9577,449.9577,448.9408,449.6795,15713.0
2022-06-08 13:20:00,468.61,468.87,468.17,468.19,9319.0,449.574,449.8234,449.1518,449.171,9319.0
2022-06-08 13:30:00,468.12,468.18,466.89,467.05,13904.0,449.1039,449.1614,447.9238,448.0773,13904.0
2022-06-08 13:40:00,466.94,468.44,466.91,468.21,14253.0,447.9718,449.4109,447.943,449.1902,14253.0
2022-06-08 13:50:00,468.48,468.7,467.79,467.8,7457.0,449.4492,449.6603,448.7873,448.7969,7457.0
2022-06-08 14:00:00,467.8,468.67,467.65,468.41,24719.0,448.7969,449.6315,448.653,449.3821,24719.0
2022-06-08 14:10:00,468.3,468.4,467.57,467.94,11075.0,449.2766,449.3725,448.5762,448.9312,11075.0
2022-06-08 14:20:00,467.73,468.65,467.58,467.84,15812.0,448.7297,449.6123,448.5858,448.8352,15812.0
2022-06-08 14:30:00,468.0,468.62,467.74,468.17,10765.0,448.9887,449.5836,448.7393,449.1518,10765.0
2022-06-08 14:40:00,468.59,469.87,468.52,469.84,18995.0,449.5548,450.7828,449.4876,450.754,18995.0
2022-06-08 14:50:00,469.79,469.79,468.27,468.68,19297.0,450.706,450.706,449.2478,449.6411,19297.0
2022-06-08 15:00:00,468.61,468.61,467.69,467.95,15589.0,449.574,449.574,448.6913,448.9408,15589.0
2022-06-08 15:10:00,467.84,468.7,467.66,468.4,12685.0,448.8352,449.6603,448.6626,449.3725,12685.0
2022-06-08 15:20:00,468.33,469.4,468.33,469.12,12790.0,449.3053,450.3319,449.3053,450.0632,12790.0
2022-06-08 15:30:00,469.2,469.49,468.74,469.3,23737.0,450.14,450.4182,449.6987,450.2359,23737.0
2022-06-08 15:40:00,469.24,469.47,467.21,467.39,42111.0,450.1784,450.399,448.2308,448.4035,42111.0
2022-06-08 15:50:00,467.55,468.32,467.06,468.0,76633.0,448.557,449.2957,448.0869,448.9887,76633.0
2022-06-09 09:30:00,466.3,473.31,466.3,472.32,91757.0,447.3578,454.083,447.3578,453.1333,91757.0
2022-06-09 09:40:00,472.31,477.98,471.95,477.68,103710.0,453.1237,458.5633,452.7783,458.2755,103710.0
2022-06-09 09:50:00,477.81,482.5,477.29,481.98,99526.0,458.4002,462.8997,457.9014,462.4008,99526.0
2022-06-09 10:00:00,482.21,482.28,479.0,479.4,65744.0,462.6215,462.6887,459.5419,459.9257,65744.0
2022-06-09 10:10:00,479.23,480.39,477.44,479.23,62469.0,459.7626,460.8754,458.0453,459.7626,62469.0
2022-06-09 10:20:00,479.48,479.74,477.0,478.74,29804.0,460.0024,460.2518,457.6231,459.2925,29804.0
2022-06-09 10:30:00,478.9,480.18,478.16,480.15,46330.0,459.446,460.674,458.736,460.6452,46330.0
2022-06-09 10:40:00,480.11,481.14,479.65,480.38,36537.0,460.6068,461.595,460.1655,460.8658,36537.0
2022-06-09 10:50:00,480.22,481.03,478.49,479.04,37095.0,460.7123,461.4894,459.0526,459.5803,37095.0
2022-06-09 11:00:00,479.04,479.16,476.9,478.14,21967.0,459.5803,459.6954,457.5272,458.7168,21967.0
2022-06-09 11:10:00,477.91,479.82,477.84,479.35,31641.0,458.4962,460.3286,458.429,459.8777,31641.0
2022-06-09 11:20:00,479.62,479.69,477.2,477.6,16769.0,460.1367,460.2039,457.815,458.1988,16769.0
2022-06-09 11:30:00,477.59,479.19,477.56,478.84,17433.0,458.1892,459.7242,458.1604,459.3884,17433.0
2022-06-09 11:40:00,478.96,480.64,478.94,479.13,19042.0,459.5035,461.1153,459.4843,459.6666,19042.0
2022-06-09 11:50:00,479.08,479.71,478.39,479.68,9941.0,459.6187,460.2231,458.9567,460.1943,9941.0
2022-06-09 12:00:00,479.61,479.73,478.19,478.72,18593.0,460.1271,460.2422,458.7648,459.2733,18593.0
2022-06-09 12:10:00,478.74,479.18,478.0,478.73,14575.0,459.2925,459.7146,458.5825,459.2829,14575.0
2022-06-09 12:20:00,478.79,480.89,478.79,480.76,22333.0,459.3404,461.3551,459.3404,461.2304,22333.0
2022-06-09 12:30:00,480.89,481.61,480.2,480.5,36830.0,461.3551,462.0459,460.6932,460.981,36830.0
2022-06-09 12:40:00,480.8,482.07,480.77,481.87,27345.0,461.2688,462.4872,461.24,462.2953,27345.0
2022-06-09 12:50:00,481.77,483.21,481.2,482.98,39728.0,462.1994,463.5809,461.6525,463.3602,39728.0
2022-06-09 13:00:00,483.21,484.09,482.91,483.49,34660.0,463.5809,464.4251,463.2931,463.8495,34660.0
2022-06-09 13:10:00,483.53,484.24,483.23,484.06,26722.0,463.8879,464.569,463.6001,464.3964,26722.0
2022-06-09 13:20:00,483.91,484.11,482.0,482.28,40131.0,464.2524,464.4443,462.42,462.6887,40131.0
2022-06-09 13:30:00,482.13,482.67,481.42,482.09,34949.0,462.5448,463.0628,461.8636,462.5064,34949.0
2022-06-09 13:40:00,481.93,482.75,481.36,482.26,12836.0,462.3529,463.1396,461.806,462.6695,12836.0
2022-06-09 13:50:00,482.3,482.77,482.08,482.76,10287.0,462.7078,463.1588,462.4968,463.1492,10287.0
2022-06-09 14:00:00,482.69,482.77,481.26,481.27,19377.0,463.082,463.1588,461.7101,461.7197,19377.0
2022-06-09 14:10:00,481.2,481.34,480.37,480.65,18273.0,461.6525,461.7868,460.8562,461.1249,18273.0
2022-06-09 14:20:00,480.8,481.11,479.72,480.72,31450.0,461.2688,461.5662,460.2327,461.192,31450.0
2022-06-09 14:30:00,480.71,481.5,479.67,480.5,50155.0,461.1824,461.9403,460.1847,460.981,50155.0
2022-06-09 14:40:00,480.44,480.54,479.65,479.91,11622.0,460.9234,461.0193,460.1655,460.4149,11622.0
2022-06-09 14:50:00,480.03,480.3,478.6,478.6,23347.0,460.5301,460.7891,459.1581,459.1581,23347.0
2022-06-09 15:00:00,478.67,478.97,476.29,476.29,29814.0,459.2253,459.5131,456.942,456.942,29814.0
2022-06-09 15:10:00,476.38,477.0,475.77,476.64,22453.0,457.0283,457.6231,456.4431,457.2778,22453.0
2022-06-09 15:20:00,476.58,476.73,474.92,474.97,17083.0,457.2202,457.3641,455.6276,455.6756,17083.0
2022-06-09 15:30:00,475.11,475.38,474.64,474.83,22607.0,455.8099,456.069,455.359,455.5413,22607.0
2022-06-09 15:40:00,474.51,474.63,472.76,473.31,46659.0,455.2343,455.3494,453.5554,454.083,46659.0
2022-06-09 15:50:00,473.3,473.91,471.71,472.05,137760.0,454.0734,454.6587,452.548,452.8742,137760.0
2022-06-10 09:30:00,465.06,468.0,460.9,461.11,129590.0,446.1682,448.9887,442.1772,442.3786,129590.0
2022-06-10 09:40:00,461.06,465.69,461.02,464.67,46176.0,442.3307,446.7726,442.2923,445.794,46176.0
2022-06-10 09:50:00,464.52,464.7,461.65,462.08,41442.0,445.6501,445.8228,442.8967,443.3092,41442.0
2022-06-10 10:00:00,461.63,461.63,458.65,459.83,47066.0,442.8775,442.8775,440.0186,441.1506,47066.0
2022-06-10 10:10:00,460.04,460.68,458.57,458.81,64335.0,441.3521,441.9661,439.9418,440.1721,64335.0
2022-06-10 10:20:00,458.7,460.33,457.76,459.91,38608.0,440.0665,441.6303,439.1647,441.2274,38608.0
2022-06-10 10:30:00,459.72,462.15,459.63,461.4,34514.0,441.0451,443.3764,440.9588,442.6569,34514.0
2022-06-10 10:40:00,461.39,462.25,460.37,462.17,28419.0,442.6473,443.4723,441.6687,443.3956,28419.0
2022-06-10 10:50:00,462.15,463.02,461.34,461.44,23195.0,443.3764,444.211,442.5993,442.6952,23195.0
2022-06-10 11:00:00,461.4,462.0,460.07,460.14,24915.0,442.6569,443.2325,441.3809,441.448,24915.0
2022-06-10 11:10:00,460.44,462.1,460.41,461.86,20370.0,441.7359,443.3284,441.7071,443.0982,20370.0
2022-06-10 11:20:00,462.0,462.52,460.95,461.57,19897.0,443.2325,443.7314,442.2251,442.8199,19897.0
2022-06-10 11:30:00,461.58,462.79,461.55,462.35,11830.0,442.8295,443.9904,442.8008,443.5683,11830.0
2022-06-10 11:40:00,462.23,464.0,462.17,463.13,23038.0,443.4531,445.1512,443.3956,444.3166,23038.0
2022-06-10 11:50:00,463.29,464.76,462.92,464.21,19482.0,444.4701,445.8804,444.1151,445.3527,19482.0
2022-06-10 12:00:00,464.22,464.75,463.44,464.54,14609.0,445.3623,445.8708,444.614,445.6693,14609.0
2022-06-10 12:10:00,464.33,464.55,462.66,462.89,14888.0,445.4678,445.6789,443.8657,444.0863,14888.0
2022-06-10 12:20:00,463.01,463.71,462.46,463.71,13126.0,444.2015,444.873,443.6738,444.873,13126.0
2022-06-10 12:30:00,464.18,464.56,463.59,463.98,11659.0,445.3239,445.6885,444.7579,445.132,11659.0
2022-06-10 12:40:00,463.83,464.37,462.96,463.2,10923.0,444.9881,445.5062,444.1535,444.3837,10923.0
2022-06-10 12:50:00,462.96,463.74,462.71,463.5,9448.0,444.1535,444.9018,443.9136,444.6715,9448.0
2022-06-10 13:00:00,463.56,463.95,463.08,463.83,7631.0,444.7291,445.1033,444.2686,444.9881,7631.0
2022-06-10 13:10:00,463.8,464.86,463.79,464.86,7120.0,444.9594,445.9763,444.9498,445.9763,7120.0
2022-06-10 13:20:00,464.84,466.2,464.79,466.2,9802.0,445.9571,447.2619,445.9091,447.2619,9802.0
2022-06-10 13:30:00,466.18,466.46,464.72,466.25,13773.0,447.2427,447.5113,445.842,447.3098,13773.0
2022-06-10 13:40:00,466.36,467.25,465.42,467.21,16891.0,447.4154,448.2692,446.5136,448.2308,16891.0
2022-06-10 13:50:00,467.16,467.8,465.27,466.5,20353.0,448.1829,448.7969,446.3696,447.5497,20353.0
2022-06-10 14:00:00,466.42,466.63,465.27,466.32,18038.0,447.4729,447.6744,446.3696,447.377,18038.0
2022-06-10 14:10:00,466.42,466.78,465.76,466.33,13133.0,447.4729,447.8183,446.8397,447.3866,13133.0
2022-06-10 14:20:00,466.49,466.95,465.61,465.84,14890.0,447.5401,447.9814,446.6958,446.9165,14890.0
2022-06-10 14:30:00,465.89,466.82,465.55,465.83,19596.0,446.9645,447.8567,446.6383,446.9069,19596.0
2022-06-10 14:40:00,465.68,466.79,465.06,466.79,21577.0,446.763,447.8279,446.1682,447.8279,21577.0
2022-06-10 14:50:00,466.59,467.99,466.34,467.79,14341.0,447.636,448.9792,447.3962,448.7873,14341.0
2022-06-10 15:00:00,467.81,468.19,464.77,465.47,28105.0,448.8065,449.171,445.89,446.5615,28105.0
2022-06-10 15:10:00,465.41,467.0,465.41,466.96,15390.0,446.504,448.0294,446.504,447.991,15390.0
2022-06-10 15:20:00,466.91,467.67,465.27,466.8,22867.0,447.943,448.6722,446.3696,447.8375,22867.0
2022-06-10 15:30:00,466.6,467.14,465.7,466.59,26596.0,447.6456,448.1637,446.7822,447.636,26596.0
2022-06-10 15:40:00,466.45,466.88,463.88,463.94,37801.0,447.5017,447.9142,445.0361,445.0937,37801.0
2022-06-10 15:50:00,463.89,465.32,463.24,463.27,116257.0,445.0457,446.4176,444.4221,444.4509,116257.0
2022-06-13 09:30:00,450.67,454.88,449.77,452.25,181301.0,432.3627,436.4017,431.4993,433.8785,181301.0
2022-06-13 09:40:00,452.08,453.8,449.81,453.6,53799.0,433.7155,435.3656,431.5377,435.1737,53799.0
2022-06-13 09:50:00,453.67,456.66,453.48,454.52,64238.0,435.2409,438.1094,435.0586,436.0563,64238.0
2022-06-13 10:00:00,454.58,455.34,452.56,453.76,36247.0,436.1139,436.843,434.176,435.3272,36247.0
2022-06-13 10:10:00,454.03,454.03,450.69,450.69,43991.0,435.5862,435.5862,432.3819,432.3819,43991.0
2022-06-13 10:20:00,450.66,451.9,450.5,451.22,57315.0,432.3531,433.5428,432.1996,432.8904,57315.0
2022-06-13 10:30:00,451.44,452.38,450.66,451.87,48611.0,433.1015,434.0033,432.3531,433.514,48611.0
2022-06-13 10:40:00,451.75,451.83,449.35,449.94,58113.0,433.3989,433.4756,431.0964,431.6624,58113.0
2022-06-13 10:50:00,449.88,451.13,449.5,450.51,40971.0,431.6048,432.804,431.2403,432.2092,40971.0
2022-06-13 11:00:00,450.21,450.74,448.9,450.05,26646.0,431.9214,432.4299,430.6646,431.7679,26646.0
2022-06-13 11:10:00,449.91,451.3,449.14,451.29,35491.0,431.6336,432.9671,430.8949,432.9575,35491.0
2022-06-13 11:20:00,451.3,453.31,451.0,452.21,63410.0,432.9671,434.8955,432.6793,433.8402,63410.0
2022-06-13 11:30:00,452.06,452.83,451.35,452.82,30167.0,433.6963,434.435,433.0151,434.4254,30167.0
2022-06-13 11:40:00,452.89,454.11,452.66,453.37,23008.0,434.4926,435.663,434.2719,434.9531,23008.0
2022-06-13 11:50:00,453.24,453.83,452.13,453.58,19781.0,434.8283,435.3944,433.7634,435.1545,19781.0
2022-06-13 12:00:00,453.43,455.53,453.16,455.07,33901.0,435.0106,437.0253,434.7516,436.584,33901.0
2022-06-13 12:10:00,454.62,456.27,454.37,455.2,23263.0,436.1523,437.7352,435.9124,436.7087,23263.0
2022-06-13 12:20:00,455.22,456.27,454.88,455.83,16330.0,436.7279,437.7352,436.4017,437.3131,16330.0
2022-06-13 12:30:00,455.5,458.64,455.26,458.31,21996.0,436.9965,440.009,436.7663,439.6924,21996.0
2022-06-13 12:40:00,458.48,458.48,456.34,456.51,21775.0,439.8555,439.8555,437.8024,437.9655,21775.0
2022-06-13 12:50:00,456.59,456.7,454.9,455.16,19048.0,438.0422,438.1478,436.4209,436.6703,19048.0
2022-06-13 13:00:00,455.26,455.26,454.1,454.65,18343.0,436.7663,436.7663,435.6534,436.1811,18343.0
2022-06-13 13:10:00,454.65,455.48,454.34,455.48,15358.0,436.1811,436.9773,435.8836,436.9773,15358.0
2022-06-13 13:20:00,455.11,455.69,454.6,455.19,14693.0,436.6224,437.1788,436.1331,436.6991,14693.0
2022-06-13 13:30:00,455.05,455.5,454.25,455.5,15083.0,436.5648,436.9965,435.7973,436.9965,15083.0
2022-06-13 13:40:00,455.38,457.36,455.12,457.21,15113.0,436.8814,438.781,436.632,438.6371,15113.0
2022-06-13 13:50:00,457.35,457.4,456.27,456.89,13900.0,438.7714,438.8193,437.7352,438.3301,13900.0
2022-06-13 14:00:00,456.81,456.98,455.33,455.4,19110.0,438.2533,438.4164,436.8334,436.9006,19110.0
2022-06-13 14:10:00,455.25,455.78,454.45,455.61,19042.0,436.7567,437.2652,435.9892,437.1021,19042.0
2022-06-13 14:20:00,455.69,456.16,455.42,455.63,13568.0,437.1788,437.6297,436.9198,437.1212,13568.0
2022-06-13 14:30:00,455.69,456.74,453.95,456.44,14854.0,437.1788,438.1862,435.5095,437.8983,14854.0
2022-06-13 14:40:00,456.18,457.03,455.88,456.59,18129.0,437.6489,438.4644,437.3611,438.0422,18129.0
2022-06-13 14:50:00,456.49,456.65,454.69,454.96,15910.0,437.9463,438.0998,436.2194,436.4785,15910.0
2022-06-13 15:00:00,454.91,455.51,454.1,454.34,27134.0,436.4305,437.0061,435.6534,435.8836,27134.0
2022-06-13 15:10:00,454.26,456.6,453.06,454.66,34639.0,435.8069,438.0518,434.6556,436.1906,34639.0
2022-06-13 15:20:00,454.18,454.73,452.37,452.65,22827.0,435.7301,436.2578,433.9937,434.2623,22827.0
2022-06-13 15:30:00,452.21,453.43,451.45,451.64,38699.0,433.8402,435.0106,433.111,433.2933,38699.0
2022-06-13 15:40:00,451.75,452.0,450.22,451.7,59530.0,433.3989,433.6387,431.931,433.3509,59530.0
2022-06-13 15:50:00,451.62,452.91,450.24,452.25,146084.0,433.2741,434.5117,431.9502,433.8785,146084.0
2022-06-14 09:30:00,453.72,455.38,450.94,454.24,102887.0,435.2888,436.8814,432.6218,435.7877,102887.0
2022-06-14 09:40:00,454.0,457.07,452.44,455.24,36759.0,435.5575,438.5027,434.0608,436.7471,36759.0
2022-06-14 09:50:00,455.21,455.92,454.14,455.38,23256.0,436.7183,437.3995,435.6918,436.8814,23256.0
2022-06-14 10:00:00,455.19,455.48,452.86,454.3,38894.0,436.6991,436.9773,434.4638,435.8453,38894.0
2022-06-14 10:10:00,454.54,454.98,453.47,454.32,32596.0,436.0755,436.4976,435.049,435.8645,32596.0
2022-06-14 10:20:00,454.17,454.88,452.77,453.2,28338.0,435.7206,436.4017,434.3774,434.79,28338.0
2022-06-14 10:30:00,453.16,453.56,451.02,451.6,21430.0,434.7516,435.1353,432.6985,433.255,21430.0
2022-06-14 10:40:00,451.39,453.0,450.28,453.0,28021.0,433.0535,434.5981,431.9886,434.5981,28021.0
2022-06-14 10:50:00,452.97,454.37,452.59,454.04,26285.0,434.5693,435.9124,434.2047,435.5958,26285.0
2022-06-14 11:00:00,454.18,454.9,453.09,453.94,36247.0,435.7301,436.4209,434.6844,435.4999,36247.0
2022-06-14 11:10:00,453.99,454.19,453.12,454.14,33520.0,435.5479,435.7397,434.7132,435.6918,33520.0
2022-06-14 11:20:00,454.08,454.72,453.23,453.5,18092.0,435.6342,436.2482,434.8187,435.0778,18092.0
2022-06-14 11:30:00,453.22,454.75,453.06,453.91,10866.0,434.8091,436.277,434.6556,435.4711,10866.0
2022-06-14 11:40:00,453.88,454.94,453.66,453.76,11921.0,435.4423,436.4593,435.2313,435.3272,11921.0
2022-06-14 11:50:00,453.9,454.81,453.24,454.4,20741.0,435.4615,436.3346,434.8283,435.9412,20741.0
2022-06-14 12:00:00,454.1,454.2,452.94,453.27,12000.0,435.6534,435.7493,434.5405,434.8571,12000.0
2022-06-14 12:10:00,453.52,453.78,452.72,453.61,15466.0,435.097,435.3464,434.3295,435.1833,15466.0
2022-06-14 12:20:00,453.68,453.79,451.92,452.58,18629.0,435.2505,435.356,433.562,434.1951,18629.0
2022-06-14 12:30:00,452.7,453.58,452.45,452.98,15859.0,434.3103,435.1545,434.0704,434.5789,15859.0
2022-06-14 12:40:00,452.97,454.09,452.81,454.09,17675.0,434.5693,435.6438,434.4158,435.6438,17675.0
2022-06-14 12:50:00,454.01,455.3,453.32,455.22,16619.0,435.5671,436.8047,434.9051,436.7279,16619.0
2022-06-14 13:00:00,455.36,457.27,454.94,457.27,23367.0,436.8622,438.6946,436.4593,438.6946,23367.0
2022-06-14 13:10:00,457.4,458.53,456.53,458.22,15432.0,438.8193,439.9034,437.9847,439.606,15432.0
2022-06-14 13:20:00,458.34,458.76,457.29,457.43,12183.0,439.7212,440.1241,438.7138,438.8481,12183.0
2022-06-14 13:30:00,457.0,457.33,455.48,455.6,9022.0,438.4356,438.7522,436.9773,437.0925,9022.0
2022-06-14 13:40:00,455.36,455.86,454.19,454.98,15119.0,436.8622,437.3419,435.7397,436.4976,15119.0
2022-06-14 13:50:00,455.03,455.96,454.8,455.26,19036.0,436.5456,437.4378,436.325,436.7663,19036.0
2022-06-14 14:00:00,455.01,456.29,455.01,455.79,18617.0,436.5264,437.7544,436.5264,437.2747,18617.0
2022-06-14 14:10:00,455.58,455.8,454.72,455.64,8359.0,437.0733,437.2843,436.2482,437.1308,8359.0
2022-06-14 14:20:00,455.58,456.48,455.25,455.77,13097.0,437.0733,437.9367,436.7567,437.2556,13097.0
2022-06-14 14:30:00,455.89,456.7,455.25,456.54,14040.0,437.3707,438.1478,436.7567,437.9943,14040.0
2022-06-14 14:40:00,456.26,456.26,454.13,454.13,24500.0,437.7257,437.7257,435.6822,435.6822,24500.0
2022-06-14 14:50:00,454.0,454.91,453.7,454.12,14262.0,435.5575,436.4305,435.2696,435.6726,14262.0
2022-06-14 15:00:00,454.16,454.37,453.28,453.28,25563.0,435.711,435.9124,434.8667,434.8667,25563.0
2022-06-14 15:10:00,453.5,453.86,451.6,451.67,21292.0,435.0778,435.4231,433.255,433.3221,21292.0
2022-06-14 15:20:00,451.89,453.83,451.55,453.8,31518.0,433.5332,435.3944,433.207,435.3656,31518.0
2022-06-14 15:30:00,453.63,456.84,453.63,455.95,34879.0,435.2025,438.2821,435.2025,437.4282,34879.0
2022-06-14 15:40:00,455.99,457.5,455.11,457.09,47194.0,437.4666,438.9153,436.6224,438.5219,47194.0
2022-06-14 15:50:00,457.16,457.16,454.27,454.81,110597.0,438.5891,438.5891,435.8165,436.3346,110597.0
2022-06-15 09:30:00,458.5,460.98,457.84,459.33,58752.0,439.8747,442.2539,439.2415,440.6709,58752.0
2022-06-15 09:40:00,459.11,461.68,459.11,460.32,70134.0,440.4599,442.9255,440.4599,441.6207,70134.0
2022-06-15 09:50:00,460.29,460.46,458.19,459.19,28339.0,441.5919,441.755,439.5773,440.5366,28339.0
2022-06-15 10:00:00,459.18,459.28,458.04,458.6,20184.0,440.527,440.623,439.4333,439.9706,20184.0
2022-06-15 10:10:00,458.84,459.21,457.7,458.0,36606.0,440.2008,440.5558,439.1072,439.395,36606.0
2022-06-15 10:20:00,457.95,459.01,457.41,457.66,23780.0,439.347,440.3639,438.8289,439.0688,23780.0
2022-06-15 10:30:00,458.13,458.13,455.81,456.26,21399.0,439.5197,439.5197,437.2939,437.7257,21399.0
2022-06-15 10:40:00,455.95,456.26,455.15,456.13,14366.0,437.4282,437.7257,436.6607,437.6009,14366.0
2022-06-15 10:50:00,456.26,456.5,454.8,455.99,15529.0,437.7257,437.9559,436.325,437.4666,15529.0
2022-06-15 11:00:00,456.31,457.9,456.08,457.37,59909.0,437.7736,439.299,437.553,438.7906,59909.0
2022-06-15 11:10:00,457.37,457.56,455.86,455.96,10098.0,438.7906,438.9728,437.3419,437.4378,10098.0
2022-06-15 11:20:00,456.12,456.27,455.46,455.81,10725.0,437.5913,437.7352,436.9582,437.2939,10725.0
2022-06-15 11:30:00,455.7,456.61,455.7,456.61,18799.0,437.1884,438.0614,437.1884,438.0614,18799.0
2022-06-15 11:40:00,456.49,456.95,455.97,455.97,11376.0,437.9463,438.3876,437.4474,437.4474,11376.0
2022-06-15 11:50:00,455.88,456.87,455.51,456.74,10459.0,437.3611,438.3109,437.0061,438.1862,10459.0
2022-06-15 12:00:00,456.81,457.34,456.67,456.77,8766.0,438.2533,438.7618,438.119,438.2149,8766.0
2022-06-15 12:10:00,456.8,457.72,456.79,457.26,7421.0,438.2437,439.1263,438.2341,438.685,7421.0
2022-06-15 12:20:00,457.41,458.0,457.2,457.37,14267.0,438.8289,439.395,438.6275,438.7906,14267.0
2022-06-15 12:30:00,457.58,457.69,456.66,456.78,9319.0,438.992,439.0976,438.1094,438.2245,9319.0
2022-06-15 12:40:00,456.81,456.85,456.02,456.19,17046.0,438.2533,438.2917,437.4954,437.6585,17046.0
2022-06-15 12:50:00,456.22,456.23,454.67,454.76,12264.0,437.6873,437.6969,436.2002,436.2866,12264.0
2022-06-15 13:00:00,454.7,455.61,454.66,454.67,11409.0,436.229,437.1021,436.1906,436.2002,11409.0
2022-06-15 13:10:00,455.02,455.55,454.85,455.31,13875.0,436.536,437.0445,436.3729,436.8142,13875.0
2022-06-15 13:20:00,455.53,456.65,455.01,456.58,14657.0,437.0253,438.0998,436.5264,438.0327,14657.0
2022-06-15 13:30:00,456.42,456.95,456.16,456.47,12440.0,437.8792,438.3876,437.6297,437.9271,12440.0
2022-06-15 13:40:00,456.43,456.43,455.39,455.41,6378.0,437.8887,437.8887,436.891,436.9102,6378.0
2022-06-15 13:50:00,455.48,457.77,454.76,456.89,10999.0,436.9773,439.1743,436.2866,438.3301,10999.0
2022-06-15 14:00:00,456.0,459.59,453.01,454.23,28886.0,437.4762,440.9204,434.6077,435.7781,28886.0
2022-06-15 14:10:00,453.83,455.96,453.0,455.02,17280.0,435.3944,437.4378,434.5981,436.536,17280.0
2022-06-15 14:20:00,455.5,456.01,453.23,454.47,24413.0,436.9965,437.4858,434.8187,436.0084,24413.0
2022-06-15 14:30:00,454.2,458.28,451.39,457.49,32132.0,435.7493,439.6636,433.0535,438.9057,32132.0
2022-06-15 14:40:00,457.02,462.72,457.02,459.47,71056.0,438.4548,443.9232,438.4548,440.8053,71056.0
2022-06-15 14:50:00,459.51,460.55,457.23,458.09,27503.0,440.8436,441.8414,438.6562,439.4813,27503.0
2022-06-15 15:00:00,457.98,460.39,457.98,459.15,29452.0,439.3758,441.6879,439.3758,440.4983,29452.0
2022-06-15 15:10:00,459.0,460.0,457.29,458.66,24378.0,440.3543,441.3137,438.7138,440.0282,24378.0
2022-06-15 15:20:00,458.85,462.09,458.85,462.01,49485.0,440.2104,443.3188,440.2104,443.2421,49485.0
2022-06-15 15:30:00,462.15,464.36,461.29,461.36,72692.0,443.3764,445.4966,442.5513,442.6185,72692.0
2022-06-15 15:40:00,461.23,461.23,458.96,461.06,55312.0,442.4938,442.4938,440.316,442.3307,55312.0
2022-06-15 15:50:00,460.64,460.79,458.08,459.02,125991.0,441.9277,442.0716,439.4717,440.3735,125991.0
2022-06-16 09:30:00,450.77,452.79,448.28,449.47,104794.0,432.4587,434.3966,430.0698,431.2115,104794.0
2022-06-16 09:40:00,449.82,452.97,447.97,451.73,59708.0,431.5473,434.5693,429.7724,433.3797,59708.0
2022-06-16 09:50:00,451.69,455.2,451.33,453.62,175125.0,433.3413,436.7087,432.9959,435.1929,175125.0
2022-06-16 10:00:00,454.0,454.28,450.41,451.68,50390.0,435.5575,435.8261,432.1133,433.3317,50390.0
2022-06-16 10:10:00,452.04,452.04,449.71,450.24,46575.0,433.6771,433.6771,431.4417,431.9502,46575.0
2022-06-16 10:20:00,450.16,451.59,449.96,450.79,62113.0,431.8734,433.2454,431.6816,432.4779,62113.0
2022-06-16 10:30:00,450.48,452.15,450.02,451.27,24017.0,432.1805,433.7826,431.7391,432.9384,24017.0
2022-06-16 10:40:00,451.23,451.39,448.88,449.75,37425.0,432.9,433.0535,430.6454,431.4801,37425.0
2022-06-16 10:50:00,449.56,451.47,449.34,450.46,22112.0,431.2978,433.1302,431.0868,432.1613,22112.0
2022-06-16 11:00:00,450.36,451.37,449.8,450.6,24119.0,432.0653,433.0343,431.5281,432.2956,24119.0
2022-06-16 11:10:00,450.64,453.88,450.25,452.52,25157.0,432.334,435.4423,431.9598,434.1376,25157.0
2022-06-16 11:20:00,452.76,454.16,452.2,453.3,28685.0,434.3678,435.711,433.8306,434.8859,28685.0
2022-06-16 11:30:00,453.28,454.12,452.56,454.06,15105.0,434.8667,435.6726,434.176,435.615,15105.0
2022-06-16 11:40:00,454.12,454.15,453.04,453.36,23582.0,435.6726,435.7014,434.6365,434.9435,23582.0
2022-06-16 11:50:00,453.36,454.2,452.5,454.2,13223.0,434.9435,435.7493,434.1184,435.7493,13223.0
2022-06-16 12:00:00,454.24,454.77,453.57,453.82,16034.0,435.7877,436.2962,435.1449,435.3848,16034.0
2022-06-16 12:10:00,453.46,454.14,453.0,453.36,14212.0,435.0394,435.6918,434.5981,434.9435,14212.0
2022-06-16 12:20:00,453.44,454.69,453.23,454.69,21137.0,435.0202,436.2194,434.8187,436.2194,21137.0
2022-06-16 12:30:00,454.83,455.19,453.72,454.33,22734.0,436.3537,436.6991,435.2888,435.8741,22734.0
2022-06-16 12:40:00,454.3,455.6,454.26,455.33,18727.0,435.8453,437.0925,435.8069,436.8334,18727.0
2022-06-16 12:50:00,455.24,455.38,453.7,454.23,27271.0,436.7471,436.8814,435.2696,435.7781,27271.0
2022-06-16 13:00:00,454.61,456.41,454.15,455.35,27685.0,436.1427,437.8696,435.7014,436.8526,27685.0
2022-06-16 13:10:00,455.39,456.19,454.99,455.35,18815.0,436.891,437.6585,436.5072,436.8526,18815.0
2022-06-16 13:20:00,455.66,457.77,454.69,457.12,22732.0,437.15,439.1743,436.2194,438.5507,22732.0
2022-06-16 13:30:00,456.96,457.44,455.91,456.25,17722.0,438.3972,438.8577,437.3899,437.7161,17722.0
2022-06-16 13:40:00,456.06,456.27,454.96,456.03,16666.0,437.5338,437.7352,436.4785,437.505,16666.0
2022-06-16 13:50:00,456.15,456.35,454.42,454.42,26697.0,437.6201,437.812,435.9604,435.9604,26697.0
2022-06-16 14:00:00,454.35,455.0,453.04,453.21,20922.0,435.8932,436.5168,434.6365,434.7996,20922.0
2022-06-16 14:10:00,453.03,453.16,452.18,452.24,21903.0,434.6269,434.7516,433.8114,433.869,21903.0
2022-06-16 14:20:00,452.34,452.34,450.94,451.12,13349.0,433.9649,433.9649,432.6218,432.7945,13349.0
2022-06-16 14:30:00,450.97,451.5,450.27,450.86,16292.0,432.6505,433.159,431.979,432.545,16292.0
2022-06-16 14:40:00,450.93,451.5,449.46,449.64,16218.0,432.6122,433.159,431.2019,431.3746,16218.0
2022-06-16 14:50:00,449.64,450.08,449.0,450.0,19552.0,431.3746,431.7967,430.7606,431.7199,19552.0
2022-06-16 15:00:00,449.93,452.47,449.92,452.47,25636.0,431.6528,434.0896,431.6432,434.0896,25636.0
2022-06-16 15:10:00,452.49,452.9,451.22,452.4,30715.0,434.1088,434.5021,432.8904,434.0225,30715.0
2022-06-16 15:20:00,452.48,453.45,452.17,452.58,23185.0,434.0992,435.0298,433.8018,434.1951,23185.0
2022-06-16 15:30:00,452.34,452.84,451.02,451.35,38785.0,433.9649,434.4446,432.6985,433.0151,38785.0
2022-06-16 15:40:00,451.37,452.55,449.12,449.36,49037.0,433.0343,434.1664,430.8757,431.1059,49037.0
2022-06-16 15:50:00,449.66,452.0,449.27,452.0,182065.0,431.3938,433.6387,431.0196,433.6387,182065.0
2022-06-17 09:30:00,451.05,454.75,449.45,454.75,578858.0,432.7273,436.277,431.1923,436.277,578858.0
2022-06-17 09:40:00,454.92,455.45,452.29,453.02,46580.0,436.4401,436.9486,433.9169,434.6173,46580.0
2022-06-17 09:50:00,453.02,455.69,452.43,452.93,24837.0,434.6173,437.1788,434.0512,434.5309,24837.0
2022-06-17 10:00:00,452.83,452.83,450.0,450.38,22669.0,434.435,434.435,431.7199,432.0845,22669.0
2022-06-17 10:10:00,450.91,451.66,449.32,449.83,16745.0,432.593,433.3125,431.0676,431.5569,16745.0
2022-06-17 10:20:00,449.58,449.95,446.66,447.54,30884.0,431.317,431.672,428.5156,429.3599,30884.0
2022-06-17 10:30:00,447.45,447.85,445.08,446.67,39111.0,429.2735,429.6573,426.9998,428.5252,39111.0
2022-06-17 10:40:00,446.87,446.98,443.73,444.34,29435.0,428.7171,428.8226,425.7047,426.2899,29435.0
2022-06-17 10:50:00,444.51,444.86,443.35,443.8,24146.0,426.453,426.7887,425.3401,425.7718,24146.0
2022-06-17 11:00:00,443.82,446.6,443.2,446.49,27394.0,425.791,428.4581,425.1962,428.3525,27394.0
2022-06-17 11:10:00,446.58,448.05,445.5,447.68,19459.0,428.4389,429.8492,427.4027,429.4942,19459.0
2022-06-17 11:20:00,447.71,448.57,445.97,448.2,24709.0,429.523,430.348,427.8537,429.9931,24709.0
2022-06-17 11:30:00,448.33,450.05,447.7,448.42,38005.0,430.1178,431.7679,429.5134,430.2041,38005.0
2022-06-17 11:40:00,448.36,449.19,446.51,446.9,25438.0,430.1466,430.9429,428.3717,428.7459,25438.0
2022-06-17 11:50:00,447.0,447.14,445.32,446.52,18061.0,428.8418,428.9761,427.2301,428.3813,18061.0
2022-06-17 12:00:00,446.24,447.32,445.43,446.83,16325.0,428.1127,429.1488,427.3356,428.6787,16325.0
2022-06-17 12:10:00,446.66,448.61,446.12,447.44,14180.0,428.5156,430.3864,427.9976,429.2639,14180.0
2022-06-17 12:20:00,447.53,448.38,447.29,447.75,16336.0,429.3503,430.1658,429.12,429.5613,16336.0
2022-06-17 12:30:00,447.56,448.57,447.16,448.57,13837.0,429.3791,430.348,428.9953,430.348,13837.0
2022-06-17 12:40:00,448.44,448.99,447.57,448.72,10813.0,430.2233,430.751,429.3887,430.4919,10813.0
2022-06-17 12:50:00,448.71,448.71,447.5,448.31,10692.0,430.4824,430.4824,429.3215,430.0986,10692.0
2022-06-17 13:00:00,448.25,450.97,448.2,450.73,15928.0,430.041,432.6505,429.9931,432.4203,15928.0
2022-06-17 13:10:00,450.67,451.99,450.33,450.5,18564.0,432.3627,433.6291,432.0365,432.1996,18564.0
2022-06-17 13:20:00,450.5,451.15,449.12,449.37,25481.0,432.1996,432.8232,430.8757,431.1155,25481.0
2022-06-17 13:30:00,449.68,450.71,449.03,449.63,14056.0,431.4129,432.4011,430.7894,431.365,14056.0
2022-06-17 13:40:00,449.57,450.44,448.76,449.27,9254.0,431.3074,432.1421,430.5303,431.0196,9254.0
2022-06-17 13:50:00,449.49,450.3,449.01,449.65,11599.0,431.2307,432.0078,430.7702,431.3842,11599.0
2022-06-17 14:00:00,449.88,450.31,449.2,449.8,10175.0,431.6048,432.0174,430.9524,431.5281,10175.0
2022-06-17 14:10:00,449.64,450.95,449.59,450.53,11894.0,431.3746,432.6314,431.3266,432.2284,11894.0
2022-06-17 14:20:00,450.81,451.15,449.95,450.08,12240.0,432.497,432.8232,431.672,431.7967,12240.0
2022-06-17 14:30:00,450.04,450.55,449.12,450.55,25839.0,431.7583,432.2476,430.8757,432.2476,25839.0
2022-06-17 14:40:00,450.84,451.3,450.01,450.25,34251.0,432.5258,432.9671,431.7295,431.9598,34251.0
2022-06-17 14:50:00,450.11,450.19,449.3,449.58,12842.0,431.8255,431.9022,431.0484,431.317,12842.0
2022-06-17 15:00:00,449.93,450.98,449.2,449.2,27605.0,431.6528,432.6601,430.9524,430.9524,27605.0
2022-06-17 15:10:00,449.28,449.28,447.08,447.85,27471.0,431.0292,431.0292,428.9186,429.6573,27471.0
2022-06-17 15:20:00,448.0,450.31,447.83,450.15,21241.0,429.8012,432.0174,429.6381,431.8639,21241.0
2022-06-17 15:30:00,450.32,450.37,448.25,449.03,31247.0,432.0269,432.0749,430.041,430.7894,31247.0
2022-06-17 15:40:00,449.01,449.05,447.52,448.21,23404.0,430.7702,430.8085,429.3407,430.0027,23404.0
2022-06-17 15:50:00,448.05,449.28,446.26,446.5,171115.0,429.8492,431.0292,428.1319,428.3621,171115.0
2022-06-21 09:30:00,450.27,455.35,449.14,455.09,119712.0,431.979,436.8526,430.8949,436.6032,119712.0
2022-06-21 09:40:00,455.08,457.0,454.67,455.51,41578.0,436.5936,438.4356,436.2002,437.0061,41578.0
2022-06-21 09:50:00,455.29,456.8,454.57,454.92,60507.0,436.7951,438.2437,436.1043,436.4401,60507.0
2022-06-21 10:00:00,455.02,456.73,453.59,456.68,62877.0,436.536,438.1766,435.1641,438.1286,62877.0
2022-06-21 10:10:00,456.82,457.73,456.01,456.1,45839.0,438.2629,439.1359,437.4858,437.5722,45839.0
2022-06-21 10:20:00,456.0,457.24,455.65,456.81,44158.0,437.4762,438.6658,437.1404,438.2533,44158.0
2022-06-21 10:30:00,456.92,459.14,456.92,458.18,47250.0,438.3588,440.4887,438.3588,439.5677,47250.0
2022-06-21 10:40:00,458.25,458.25,457.32,457.98,21670.0,439.6348,439.6348,438.7426,439.3758,21670.0
2022-06-21 10:50:00,458.01,460.58,458.01,460.41,28184.0,439.4046,441.8702,439.4046,441.7071,28184.0
2022-06-21 11:00:00,460.59,460.86,459.7,459.74,28240.0,441.8798,442.1388,441.0259,441.0643,28240.0
2022-06-21 11:10:00,459.96,460.03,459.1,459.24,13221.0,441.2754,441.3425,440.4503,440.5846,13221.0
2022-06-21 11:20:00,459.31,459.41,458.53,459.04,6641.0,440.6518,440.7477,439.9034,440.3927,6641.0
2022-06-21 11:30:00,459.13,459.41,458.28,458.66,20316.0,440.4791,440.7477,439.6636,440.0282,20316.0
2022-06-21 11:40:00,458.85,460.07,458.59,460.07,44975.0,440.2104,441.3809,439.961,441.3809,44975.0
2022-06-21 11:50:00,460.0,460.3,459.34,459.43,25896.0,441.3137,441.6015,440.6805,440.7669,25896.0
2022-06-21 12:00:00,459.4,459.97,459.18,459.21,16199.0,440.7381,441.2849,440.527,440.5558,16199.0
2022-06-21 12:10:00,459.31,460.67,459.31,460.67,16851.0,440.6518,441.9565,440.6518,441.9565,16851.0
2022-06-21 12:20:00,460.58,461.66,460.29,460.69,19561.0,441.8702,442.9063,441.5919,441.9757,19561.0
2022-06-21 12:30:00,460.85,461.6,460.64,461.43,9718.0,442.1292,442.8487,441.9277,442.6856,9718.0
2022-06-21 12:40:00,461.6,462.22,461.08,461.93,14205.0,442.8487,443.4435,442.3499,443.1653,14205.0
2022-06-21 12:50:00,462.04,463.26,461.89,462.98,46566.0,443.2709,444.4413,443.1269,444.1727,46566.0
2022-06-21 13:00:00,463.06,463.69,462.79,463.47,17774.0,444.2494,444.8538,443.9904,444.6428,17774.0
2022-06-21 13:10:00,463.45,464.14,463.35,464.08,14164.0,444.6236,445.2855,444.5276,445.228,14164.0
2022-06-21 13:20:00,463.67,464.42,463.25,464.13,14824.0,444.8346,445.5542,444.4317,445.276,14824.0
2022-06-21 13:30:00,464.28,464.49,463.09,463.18,16360.0,445.4199,445.6213,444.2782,444.3645,16360.0
2022-06-21 13:40:00,463.07,463.16,462.42,463.0,12749.0,444.259,444.3454,443.6354,444.1919,12749.0
2022-06-21 13:50:00,462.84,463.14,462.36,462.37,20279.0,444.0384,444.3262,443.5779,443.5875,20279.0
2022-06-21 14:00:00,462.23,463.29,462.12,463.26,28371.0,443.4531,444.4701,443.3476,444.4413,28371.0
2022-06-21 14:10:00,463.35,464.34,463.0,464.17,19920.0,444.5276,445.4774,444.1919,445.3143,19920.0
2022-06-21 14:20:00,464.02,464.07,463.39,463.8,14508.0,445.1704,445.2184,444.566,444.9594,14508.0
2022-06-21 14:30:00,463.82,463.99,462.5,462.9,15552.0,444.9785,445.1416,443.7122,444.0959,15552.0
2022-06-21 14:40:00,462.78,463.73,462.71,463.08,21693.0,443.9808,444.8922,443.9136,444.2686,21693.0
2022-06-21 14:50:00,463.25,464.74,463.25,464.33,24514.0,444.4317,445.8612,444.4317,445.4678,24514.0
2022-06-21 15:00:00,464.32,464.72,463.93,464.1,15531.0,445.4582,445.842,445.0841,445.2472,15531.0
2022-06-21 15:10:00,464.08,464.43,463.17,463.48,22235.0,445.228,445.5638,444.355,444.6524,22235.0
2022-06-21 15:20:00,463.45,463.78,463.29,463.68,19618.0,444.6236,444.9402,444.4701,444.8442,19618.0
2022-06-21 15:30:00,463.78,464.82,463.64,464.13,39912.0,444.9402,445.9379,444.8059,445.276,39912.0
2022-06-21 15:40:00,464.14,464.23,463.53,463.98,36414.0,445.2855,445.3719,444.7003,445.132,36414.0
2022-06-21 15:50:00,464.08,464.6,462.37,463.11,83235.0,445.228,445.7269,443.5875,444.2974,83235.0
2022-06-22 09:30:00,459.39,462.45,458.5,461.22,41857.0,440.7285,443.6642,439.8747,442.4842,41857.0
2022-06-22 09:40:00,460.98,461.55,459.12,459.77,22424.0,442.2539,442.8008,440.4695,441.0931,22424.0
2022-06-22 09:50:00,459.76,464.5,459.24,463.0,52107.0,441.0835,445.6309,440.5846,444.1919,52107.0
2022-06-22 10:00:00,462.95,463.46,460.3,461.87,14232.0,444.1439,444.6332,441.6015,443.1078,14232.0
2022-06-22 10:10:00,461.88,464.16,460.8,463.74,49654.0,443.1174,445.3047,442.0812,444.9018,49654.0
2022-06-22 10:20:00,463.62,464.61,462.68,462.69,46781.0,444.7867,445.7365,443.8849,443.8945,46781.0
2022-06-22 10:30:00,462.67,463.47,462.21,463.21,16173.0,443.8753,444.6428,443.434,444.3933,16173.0
2022-06-22 10:40:00,463.31,463.31,461.72,462.47,14404.0,444.4893,444.4893,442.9639,443.6834,14404.0
2022-06-22 10:50:00,462.43,463.19,461.16,462.64,45093.0,443.645,444.3741,442.4266,443.8465,45093.0
2022-06-22 11:00:00,462.54,462.95,461.0,461.73,11787.0,443.7505,444.1439,442.2731,442.9734,11787.0
2022-06-22 11:10:00,461.58,463.35,461.57,463.33,13385.0,442.8295,444.5276,442.8199,444.5085,13385.0
2022-06-22 11:20:00,463.08,463.63,462.55,462.86,14125.0,444.2686,444.7963,443.7601,444.0575,14125.0
2022-06-22 11:30:00,462.68,463.59,462.54,462.78,25092.0,443.8849,444.7579,443.7505,443.9808,25092.0
2022-06-22 11:40:00,462.88,462.88,460.36,460.95,12424.0,444.0767,444.0767,441.6591,442.2251,12424.0
2022-06-22 11:50:00,460.85,460.85,459.78,459.92,10105.0,442.1292,442.1292,441.1027,441.237,10105.0
2022-06-22 12:00:00,460.07,461.21,459.58,459.81,11412.0,441.3809,442.4746,440.9108,441.1314,11412.0
2022-06-22 12:10:00,459.81,461.11,459.81,461.11,5223.0,441.1314,442.3786,441.1314,442.3786,5223.0
2022-06-22 12:20:00,460.87,461.64,460.7,461.36,10086.0,442.1484,442.8871,441.9853,442.6185,10086.0
2022-06-22 12:30:00,461.18,462.25,461.17,461.2,27193.0,442.4458,443.4723,442.4362,442.465,27193.0
2022-06-22 12:40:00,461.16,461.56,461.02,461.02,4520.0,442.4266,442.8104,442.2923,442.2923,4520.0
2022-06-22 12:50:00,461.15,461.93,460.88,461.88,9619.0,442.417,443.1653,442.158,443.1174,9619.0
2022-06-22 13:00:00,461.99,462.0,461.05,461.57,8065.0,443.2229,443.2325,442.3211,442.8199,8065.0
2022-06-22 13:10:00,461.72,462.66,461.48,462.56,11924.0,442.9639,443.8657,442.7336,443.7697,11924.0
2022-06-22 13:20:00,462.63,463.25,462.28,463.19,22519.0,443.8369,444.4317,443.5011,444.3741,22519.0
2022-06-22 13:30:00,463.28,463.32,462.06,462.33,7538.0,444.4605,444.4989,443.29,443.5491,7538.0
2022-06-22 13:40:00,462.26,462.98,462.0,462.98,9778.0,443.4819,444.1727,443.2325,444.1727,9778.0
2022-06-22 13:50:00,462.99,462.99,462.11,462.52,5708.0,444.1823,444.1823,443.338,443.7314,5708.0
2022-06-22 14:00:00,462.65,464.0,462.32,463.95,8920.0,443.8561,445.1512,443.5395,445.1033,8920.0
2022-06-22 14:10:00,463.88,464.73,463.35,464.22,38284.0,445.0361,445.8516,444.5276,445.3623,38284.0
2022-06-22 14:20:00,464.14,464.24,462.9,462.9,8837.0,445.2855,445.3815,444.0959,444.0959,8837.0
2022-06-22 14:30:00,463.0,463.51,462.63,462.69,15991.0,444.1919,444.6811,443.8369,443.8945,15991.0
2022-06-22 14:40:00,462.57,463.06,462.18,462.34,11795.0,443.7793,444.2494,443.4052,443.5587,11795.0
2022-06-22 14:50:00,462.21,462.89,462.14,462.73,12269.0,443.434,444.0863,443.3668,443.9328,12269.0
2022-06-22 15:00:00,462.72,463.55,462.22,462.62,17916.0,443.9232,444.7195,443.4435,443.8273,17916.0
2022-06-22 15:10:00,462.36,462.69,461.79,461.9,10423.0,443.5779,443.8945,443.031,443.1365,10423.0
2022-06-22 15:20:00,461.87,462.35,460.82,460.91,12773.0,443.1078,443.5683,442.1004,442.1868,12773.0
2022-06-22 15:30:00,460.95,461.28,459.68,460.01,17520.0,442.2251,442.5417,441.0067,441.3233,17520.0
2022-06-22 15:40:00,459.77,460.13,458.91,459.33,22813.0,441.0931,441.4384,440.268,440.6709,22813.0
2022-06-22 15:50:00,459.27,461.4,459.06,459.77,97830.0,440.6134,442.6569,440.4119,441.0931,97830.0
2022-06-23 09:30:00,465.99,470.09,465.71,467.98,69283.0,447.0604,450.9938,446.7918,448.9696,69283.0
2022-06-23 09:40:00,468.02,470.86,467.51,470.46,38293.0,449.0079,451.7326,448.5187,451.3488,38293.0
2022-06-23 09:50:00,470.43,473.18,468.16,473.09,45354.0,451.32,453.9583,449.1422,453.872,45354.0
2022-06-23 10:00:00,472.6,473.59,470.04,470.31,32043.0,453.4019,454.3517,450.9459,451.2049,32043.0
2022-06-23 10:10:00,470.22,471.6,469.94,471.47,25935.0,451.1186,452.4425,450.8499,452.3178,25935.0
2022-06-23 10:20:00,471.31,473.47,471.16,471.61,28798.0,452.1643,454.2365,452.0204,452.4521,28798.0
2022-06-23 10:30:00,471.92,474.52,471.9,474.43,36106.0,452.7495,455.2439,452.7303,455.1575,36106.0
2022-06-23 10:40:00,474.63,475.83,473.71,473.71,39214.0,455.3494,456.5007,454.4668,454.4668,39214.0
2022-06-23 10:50:00,473.69,475.15,472.81,475.04,19222.0,454.4476,455.8483,453.6034,455.7428,19222.0
2022-06-23 11:00:00,474.71,475.11,473.57,475.11,17684.0,455.4262,455.8099,454.3325,455.8099,17684.0
2022-06-23 11:10:00,474.97,476.28,474.81,476.09,29769.0,455.6756,456.9324,455.5221,456.7501,29769.0
2022-06-23 11:20:00,476.0,476.25,474.69,475.25,26672.0,456.6638,456.9036,455.407,455.9442,26672.0
2022-06-23 11:30:00,475.47,475.94,473.65,474.17,24953.0,456.1553,456.6062,454.4092,454.9081,24953.0
2022-06-23 11:40:00,474.15,474.83,474.01,474.37,10173.0,454.8889,455.5413,454.7546,455.1,10173.0
2022-06-23 11:50:00,474.35,474.35,472.15,472.25,12596.0,455.0808,455.0808,452.9702,453.0661,12596.0
2022-06-23 12:00:00,472.26,472.59,470.9,471.86,15720.0,453.0757,453.3923,451.7709,452.6919,15720.0
2022-06-23 12:10:00,471.88,472.76,471.65,472.36,15725.0,452.7111,453.5554,452.4905,453.1716,15725.0
2022-06-23 12:20:00,472.35,472.85,471.7,471.95,15576.0,453.162,453.6417,452.5384,452.7783,15576.0
2022-06-23 12:30:00,471.88,472.38,469.9,470.25,18283.0,452.7111,453.1908,450.8116,451.1473,18283.0
2022-06-23 12:40:00,470.11,470.79,469.2,469.86,19273.0,451.013,451.6654,450.14,450.7732,19273.0
2022-06-23 12:50:00,469.78,471.18,469.4,470.56,21512.0,450.6964,452.0396,450.3319,451.4448,21512.0
2022-06-23 13:00:00,470.61,471.97,469.91,471.67,20077.0,451.4927,452.7975,450.8212,452.5097,20077.0
2022-06-23 13:10:00,471.75,471.75,470.59,470.9,8109.0,452.5864,452.5864,451.4735,451.7709,8109.0
2022-06-23 13:20:00,470.73,471.53,470.28,470.71,7327.0,451.6078,452.3753,451.1761,451.5887,7327.0
2022-06-23 13:30:00,470.97,471.68,470.6,470.78,8944.0,451.8381,452.5193,451.4831,451.6558,8944.0
2022-06-23 13:40:00,470.76,471.37,469.97,471.16,13795.0,451.6366,452.2218,450.8787,452.0204,13795.0
2022-06-23 13:50:00,471.15,472.13,471.15,472.1,11362.0,452.0108,452.951,452.0108,452.9222,11362.0
2022-06-23 14:00:00,471.81,472.36,471.72,472.06,10354.0,452.644,453.1716,452.5576,452.8838,10354.0
2022-06-23 14:10:00,472.15,472.27,471.24,471.28,10627.0,452.9702,453.0853,452.0971,452.1355,10627.0
2022-06-23 14:20:00,471.49,472.46,471.13,472.45,11405.0,452.337,453.2676,451.9916,453.258,11405.0
2022-06-23 14:30:00,472.49,473.63,472.27,473.09,16458.0,453.2964,454.39,453.0853,453.872,16458.0
2022-06-23 14:40:00,473.07,473.42,472.64,473.42,7734.0,453.8528,454.1886,453.4403,454.1886,7734.0
2022-06-23 14:50:00,473.58,473.64,472.91,473.4,10603.0,454.3421,454.3996,453.6993,454.1694,10603.0
2022-06-23 15:00:00,473.48,474.15,472.93,473.68,13584.0,454.2461,454.8889,453.7185,454.438,13584.0
2022-06-23 15:10:00,473.78,474.16,473.15,473.66,12446.0,454.5339,454.8985,453.9295,454.4188,12446.0
2022-06-23 15:20:00,473.73,473.98,473.29,473.66,18047.0,454.486,454.7258,454.0639,454.4188,18047.0
2022-06-23 15:30:00,473.64,475.35,473.64,474.23,34633.0,454.3996,456.0402,454.3996,454.9657,34633.0
2022-06-23 15:40:00,474.26,475.19,474.09,475.19,44628.0,454.9945,455.8867,454.8314,455.8867,44628.0
2022-06-23 15:50:00,475.38,475.91,474.48,474.95,99901.0,456.069,456.5774,455.2055,455.6564,99901.0
2022-06-24 09:30:00,480.0,484.5,479.56,481.68,112593.0,460.5013,464.8185,460.0792,462.113,112593.0
2022-06-24 09:40:00,481.75,482.74,479.21,480.58,45285.0,462.1802,463.13,459.7434,461.0577,45285.0
2022-06-24 09:50:00,480.58,480.7,477.52,478.55,50536.0,461.0577,461.1728,458.122,459.1102,50536.0
2022-06-24 10:00:00,479.0,481.84,478.8,480.79,39278.0,459.5419,462.2665,459.35,461.2592,39278.0
2022-06-24 10:10:00,480.76,480.89,478.04,478.46,27053.0,461.2304,461.3551,458.6209,459.0238,27053.0
2022-06-24 10:20:00,478.75,479.03,476.67,478.01,40616.0,459.3021,459.5707,457.3066,458.5921,40616.0
2022-06-24 10:30:00,478.39,478.7,477.18,477.29,22184.0,458.9567,459.2541,457.7958,457.9014,22184.0
2022-06-24 10:40:00,477.25,479.08,477.13,478.98,16431.0,457.863,459.6187,457.7479,459.5227,16431.0
2022-06-24 10:50:00,478.91,479.47,478.59,478.79,20126.0,459.4556,459.9928,459.1486,459.3404,20126.0
2022-06-24 11:00:00,478.95,479.91,478.47,479.65,20199.0,459.4939,460.4149,459.0334,460.1655,20199.0
2022-06-24 11:10:00,479.87,480.87,479.54,480.73,20856.0,460.3766,461.3359,460.06,461.2016,20856.0
2022-06-24 11:20:00,480.6,480.76,479.02,480.34,28077.0,461.0769,461.2304,459.5611,460.8275,28077.0
2022-06-24 11:30:00,480.43,480.44,478.26,478.63,12215.0,460.9138,460.9234,458.832,459.1869,12215.0
2022-06-24 11:40:00,478.68,479.26,478.5,479.07,8062.0,459.2349,459.7913,459.0622,459.6091,8062.0
2022-06-24 11:50:00,479.01,479.66,479.01,479.54,11914.0,459.5515,460.1751,459.5515,460.06,11914.0
2022-06-24 12:00:00,479.37,480.13,479.12,479.16,7520.0,459.8969,460.626,459.657,459.6954,7520.0
2022-06-24 12:10:00,479.15,480.05,479.15,479.91,8003.0,459.6858,460.5492,459.6858,460.4149,8003.0
2022-06-24 12:20:00,480.03,480.21,478.6,478.66,10206.0,460.5301,460.7027,459.1581,459.2157,10206.0
2022-06-24 12:30:00,478.67,478.84,478.09,478.27,8534.0,459.2253,459.3884,458.6689,458.8416,8534.0
2022-06-24 12:40:00,478.22,478.38,477.49,477.54,15104.0,458.7936,458.9471,458.0932,458.1412,15104.0
2022-06-24 12:50:00,477.39,478.46,477.33,478.18,10348.0,457.9973,459.0238,457.9397,458.7552,10348.0
2022-06-24 13:00:00,478.15,478.68,478.13,478.47,13179.0,458.7264,459.2349,458.7072,459.0334,13179.0
2022-06-24 13:10:00,478.35,478.77,478.07,478.07,10620.0,458.9183,459.3212,458.6497,458.6497,10620.0
2022-06-24 13:20:00,478.17,478.23,477.53,478.05,15346.0,458.7456,458.8032,458.1316,458.6305,15346.0
2022-06-24 13:30:00,478.03,478.43,477.92,478.35,9790.0,458.6113,458.9951,458.5058,458.9183,9790.0
2022-06-24 13:40:00,478.23,479.2,478.23,478.73,7364.0,458.8032,459.7338,458.8032,459.2829,7364.0
2022-06-24 13:50:00,478.73,479.13,478.57,478.98,11791.0,459.2829,459.6666,459.1294,459.5227,11791.0
2022-06-24 14:00:00,479.06,479.19,478.41,478.61,7850.0,459.5995,459.7242,458.9759,459.1677,7850.0
2022-06-24 14:10:00,478.72,478.86,478.36,478.79,12106.0,459.2733,459.4076,458.9279,459.3404,12106.0
2022-06-24 14:20:00,478.68,478.7,478.18,478.41,8344.0,459.2349,459.2541,458.7552,458.9759,8344.0
2022-06-24 14:30:00,478.53,479.21,478.53,478.81,12891.0,459.091,459.7434,459.091,459.3596,12891.0
2022-06-24 14:40:00,478.87,479.58,478.78,479.58,9306.0,459.4172,460.0983,459.3308,460.0983,9306.0
2022-06-24 14:50:00,479.58,479.69,479.13,479.4,9796.0,460.0983,460.2039,459.6666,459.9257,9796.0
2022-06-24 15:00:00,479.43,479.75,479.23,479.55,9935.0,459.9544,460.2614,459.7626,460.0696,9935.0
2022-06-24 15:10:00,479.43,479.84,478.92,479.64,15866.0,459.9544,460.3478,459.4652,460.1559,15866.0
2022-06-24 15:20:00,479.59,480.08,479.31,479.75,18569.0,460.1079,460.578,459.8393,460.2614,18569.0
2022-06-24 15:30:00,479.8,481.28,479.62,481.17,35183.0,460.3094,461.7293,460.1367,461.6238,35183.0
2022-06-24 15:40:00,481.19,482.31,481.1,482.1,48769.0,461.6429,462.7174,461.5566,462.516,48769.0
2022-06-24 15:50:00,482.23,484.83,482.07,484.63,268524.0,462.6407,465.1351,462.4872,464.9432,268524.0
2022-06-27 09:30:00,484.34,487.24,482.93,484.57,98911.0,464.665,467.4472,463.3123,464.8856,98911.0
2022-06-27 09:40:00,484.34,485.06,481.48,482.96,27677.0,464.665,465.3557,461.9212,463.341,27677.0
2022-06-27 09:50:00,483.42,483.44,479.15,479.44,42597.0,463.7824,463.8015,459.6858,459.964,42597.0
2022-06-27 10:00:00,479.45,481.79,479.45,480.28,64281.0,459.9736,462.2186,459.9736,460.7699,64281.0
2022-06-27 10:10:00,480.69,480.69,477.35,479.34,61520.0,461.1632,461.1632,457.9589,459.8681,61520.0
2022-06-27 10:20:00,479.75,480.72,479.27,479.86,13211.0,460.2614,461.192,459.8009,460.367,13211.0
2022-06-27 10:30:00,479.95,481.63,479.95,481.22,24037.0,460.4533,462.0651,460.4533,461.6717,24037.0
2022-06-27 10:40:00,481.2,483.27,480.83,483.27,17112.0,461.6525,463.6384,461.2976,463.6384,17112.0
2022-06-27 10:50:00,483.22,483.57,482.75,482.87,13346.0,463.5905,463.9263,463.1396,463.2547,13346.0
2022-06-27 11:00:00,483.03,483.14,482.04,482.04,12380.0,463.4082,463.5137,462.4584,462.4584,12380.0
2022-06-27 11:10:00,481.57,483.33,481.55,483.32,9855.0,462.0075,463.696,461.9883,463.6864,9855.0
2022-06-27 11:20:00,483.23,484.54,483.01,484.03,20474.0,463.6001,464.8569,463.389,464.3676,20474.0
2022-06-27 11:30:00,484.1,484.2,482.4,482.93,8898.0,464.4347,464.5307,462.8038,463.3123,8898.0
2022-06-27 11:40:00,482.55,483.18,482.31,483.12,10445.0,462.9477,463.5521,462.7174,463.4945,10445.0
2022-06-27 11:50:00,482.89,483.39,482.5,483.09,8118.0,463.2739,463.7536,462.8997,463.4658,8118.0
2022-06-27 12:00:00,483.37,483.37,482.35,482.97,10951.0,463.7344,463.7344,462.7558,463.3506,10951.0
2022-06-27 12:10:00,482.9,482.98,482.24,482.87,10506.0,463.2835,463.3602,462.6503,463.2547,10506.0
2022-06-27 12:20:00,483.05,483.46,481.7,482.09,7466.0,463.4274,463.8207,462.1322,462.5064,7466.0
2022-06-27 12:30:00,482.15,482.45,481.67,482.41,10157.0,462.5639,462.8518,462.1034,462.8134,10157.0
2022-06-27 12:40:00,482.16,483.2,482.1,483.11,6340.0,462.5735,463.5713,462.516,463.4849,6340.0
2022-06-27 12:50:00,482.96,484.0,482.95,483.38,9796.0,463.341,464.3388,463.3314,463.744,9796.0
2022-06-27 13:00:00,483.52,483.6,481.7,482.28,6579.0,463.8783,463.955,462.1322,462.6887,6579.0
2022-06-27 13:10:00,482.39,483.1,482.14,482.58,7826.0,462.7942,463.4753,462.5543,462.9765,7826.0
2022-06-27 13:20:00,482.73,482.82,481.62,481.81,8283.0,463.1204,463.2067,462.0555,462.2378,8283.0
2022-06-27 13:30:00,481.74,482.28,481.37,482.07,14948.0,462.1706,462.6887,461.8156,462.4872,14948.0
2022-06-27 13:40:00,482.05,482.16,481.21,481.62,9256.0,462.468,462.5735,461.6621,462.0555,9256.0
2022-06-27 13:50:00,481.71,481.81,481.13,481.23,5970.0,462.1418,462.2378,461.5854,461.6813,5970.0
2022-06-27 14:00:00,481.35,481.68,481.08,481.3,10607.0,461.7964,462.113,461.5374,461.7485,10607.0
2022-06-27 14:10:00,481.13,481.33,480.57,481.3,12805.0,461.5854,461.7773,461.0481,461.7485,12805.0
2022-06-27 14:20:00,481.3,481.37,480.85,481.02,5492.0,461.7485,461.8156,461.3167,461.4798,5492.0
2022-06-27 14:30:00,480.83,481.94,480.71,481.7,14413.0,461.2976,462.3625,461.1824,462.1322,14413.0
2022-06-27 14:40:00,481.36,481.36,480.75,481.21,12942.0,461.806,461.806,461.2208,461.6621,12942.0
2022-06-27 14:50:00,481.21,481.33,480.69,480.73,12033.0,461.6621,461.7773,461.1632,461.2016,12033.0
2022-06-27 15:00:00,480.73,481.06,479.32,480.48,19418.0,461.2016,461.5182,459.8489,460.9618,19418.0
2022-06-27 15:10:00,480.58,481.45,480.52,481.22,19922.0,461.0577,461.8924,461.0002,461.6717,19922.0
2022-06-27 15:20:00,481.15,481.85,480.99,481.75,15030.0,461.6046,462.2761,461.4511,462.1802,15030.0
2022-06-27 15:30:00,481.62,481.69,480.62,480.62,26639.0,462.0555,462.1226,461.0961,461.0961,26639.0
2022-06-27 15:40:00,480.55,482.56,480.54,481.96,25341.0,461.0289,462.9573,461.0193,462.3817,25341.0
2022-06-27 15:50:00,481.29,481.92,480.18,481.92,87452.0,461.7389,462.3433,460.674,462.3433,87452.0
2022-06-28 09:30:00,483.56,487.24,481.59,486.43,65270.0,463.9167,467.4472,462.0267,466.6701,65270.0
2022-06-28 09:40:00,486.47,486.51,484.31,484.8,16462.0,466.7085,466.7468,464.6362,465.1063,16462.0
2022-06-28 09:50:00,484.51,485.6,482.91,483.38,14929.0,464.8281,465.8738,463.2931,463.744,14929.0
2022-06-28 10:00:00,483.38,484.19,479.87,480.31,20498.0,463.744,464.5211,460.3766,460.7987,20498.0
2022-06-28 10:10:00,480.31,481.93,480.06,481.46,15824.0,460.7987,462.3529,460.5588,461.902,15824.0
2022-06-28 10:20:00,481.49,482.43,480.8,481.22,13673.0,461.9308,462.8326,461.2688,461.6717,13673.0
2022-06-28 10:30:00,481.16,481.21,479.66,480.2,14542.0,461.6142,461.6621,460.1751,460.6932,14542.0
2022-06-28 10:40:00,480.17,481.0,479.26,479.31,11516.0,460.6644,461.4607,459.7913,459.8393,11516.0
2022-06-28 10:50:00,479.25,480.36,478.57,479.31,10943.0,459.7817,460.8467,459.1294,459.8393,10943.0
2022-06-28 11:00:00,479.32,479.52,478.8,478.94,7505.0,459.8489,460.0408,459.35,459.4843,7505.0
2022-06-28 11:10:00,479.03,479.89,478.83,479.51,9380.0,459.5707,460.3957,459.3788,460.0312,9380.0
2022-06-28 11:20:00,479.56,479.56,476.58,476.58,13660.0,460.0792,460.0792,457.2202,457.2202,13660.0
2022-06-28 11:30:00,476.5,477.27,475.46,475.5,12291.0,457.1435,457.8822,456.1457,456.1841,12291.0
2022-06-28 11:40:00,475.6,475.85,474.5,474.58,18947.0,456.28,456.5199,455.2247,455.3015,18947.0
2022-06-28 11:50:00,474.63,474.63,472.27,472.95,39391.0,455.3494,455.3494,453.0853,453.7377,39391.0
2022-06-28 12:00:00,472.83,473.32,471.76,473.27,13502.0,453.6225,454.0926,452.596,454.0447,13502.0
2022-06-28 12:10:00,473.17,474.31,472.28,472.75,12735.0,453.9487,455.0424,453.0949,453.5458,12735.0
2022-06-28 12:20:00,472.82,474.31,472.81,474.19,20377.0,453.6129,455.0424,453.6034,454.9273,20377.0
2022-06-28 12:30:00,474.27,474.69,473.2,474.25,16277.0,455.004,455.407,453.9775,454.9849,16277.0
2022-06-28 12:40:00,474.09,475.09,474.05,474.72,11154.0,454.8314,455.7907,454.793,455.4358,11154.0
2022-06-28 12:50:00,474.66,474.91,474.14,474.87,13702.0,455.3782,455.618,454.8793,455.5797,13702.0
2022-06-28 13:00:00,474.73,474.73,472.42,472.7,12749.0,455.4454,455.4454,453.2292,453.4978,12749.0
2022-06-28 13:10:00,472.5,473.28,472.2,473.1,6747.0,453.3059,454.0543,453.0181,453.8816,6747.0
2022-06-28 13:20:00,473.14,473.84,472.69,473.84,9670.0,453.9199,454.5915,453.4882,454.5915,9670.0
2022-06-28 13:30:00,473.59,473.89,472.87,473.14,7200.0,454.3517,454.6395,453.6609,453.9199,7200.0
2022-06-28 13:40:00,473.06,473.52,472.5,472.5,6794.0,453.8432,454.2845,453.3059,453.3059,6794.0
2022-06-28 13:50:00,472.55,473.42,472.4,472.71,8221.0,453.3539,454.1886,453.21,453.5074,8221.0
2022-06-28 14:00:00,472.61,473.55,472.25,472.25,5756.0,453.4115,454.3133,453.0661,453.0661,5756.0
2022-06-28 14:10:00,472.37,472.59,471.96,472.0,11025.0,453.1812,453.3923,452.7879,452.8263,11025.0
2022-06-28 14:20:00,471.8,471.92,471.26,471.91,13337.0,452.6344,452.7495,452.1163,452.7399,13337.0
2022-06-28 14:30:00,471.79,471.79,470.29,470.4,7761.0,452.6248,452.6248,451.1857,451.2913,7761.0
2022-06-28 14:40:00,470.37,471.4,470.05,471.2,13592.0,451.2625,452.2506,450.9555,452.0588,13592.0
2022-06-28 14:50:00,471.22,471.44,470.62,470.72,10592.0,452.0779,452.289,451.5023,451.5983,10592.0
2022-06-28 15:00:00,470.72,471.4,469.28,469.78,17832.0,451.5983,452.2506,450.2168,450.6964,17832.0
2022-06-28 15:10:00,469.95,470.68,469.66,470.5,14913.0,450.8595,451.5599,450.5813,451.3872,14913.0
2022-06-28 15:20:00,470.49,470.77,469.78,470.15,15230.0,451.3776,451.6462,450.6964,451.0514,15230.0
2022-06-28 15:30:00,469.99,470.5,468.87,469.57,25527.0,450.8979,451.3872,449.8234,450.495,25527.0
2022-06-28 15:40:00,469.69,469.81,468.99,469.5,28547.0,450.6101,450.7252,449.9385,450.4278,28547.0
2022-06-28 15:50:00,469.26,470.16,467.89,468.61,114576.0,450.1976,451.061,448.8832,449.574,114576.0
2022-06-29 09:30:00,470.95,471.64,466.64,467.74,44294.0,451.8189,452.4809,447.684,448.7393,44294.0
2022-06-29 09:40:00,467.04,467.68,466.41,467.41,20840.0,448.0677,448.6817,447.4633,448.4227,20840.0
2022-06-29 09:50:00,467.35,470.75,467.35,469.14,29839.0,448.3652,451.627,448.3652,450.0824,29839.0
2022-06-29 10:00:00,469.64,470.52,468.82,469.37,13813.0,450.5621,451.4064,449.7754,450.3031,13813.0
2022-06-29 10:10:00,469.27,470.87,468.24,468.4,16013.0,450.2072,451.7422,449.219,449.3725,16013.0
2022-06-29 10:20:00,468.73,469.71,468.17,469.11,10290.0,449.6891,450.6293,449.1518,450.0537,10290.0
2022-06-29 10:30:00,469.24,470.89,467.44,468.95,10589.0,450.1784,451.7613,448.4515,449.9002,10589.0
2022-06-29 10:40:00,469.18,472.24,468.86,472.1,15975.0,450.1208,453.0565,449.8138,452.9222,15975.0
2022-06-29 10:50:00,472.04,472.98,471.11,471.19,14616.0,452.8646,453.7664,451.9724,452.0492,14616.0
2022-06-29 11:00:00,471.33,471.35,470.09,470.77,10124.0,452.1835,452.2027,450.9938,451.6462,10124.0
2022-06-29 11:10:00,471.05,471.38,470.18,470.18,14181.0,451.9148,452.2314,451.0802,451.0802,14181.0
2022-06-29 11:20:00,470.32,470.89,469.47,470.57,10166.0,451.2145,451.7613,450.399,451.4543,10166.0
2022-06-29 11:30:00,470.31,471.98,470.24,471.22,7929.0,451.2049,452.8071,451.1378,452.0779,7929.0
2022-06-29 11:40:00,471.21,472.0,470.99,471.48,9747.0,452.0683,452.8263,451.8573,452.3274,9747.0
2022-06-29 11:50:00,471.44,472.73,471.44,471.96,16796.0,452.289,453.5266,452.289,452.7879,16796.0
2022-06-29 12:00:00,472.2,472.28,471.0,471.0,10883.0,453.0181,453.0949,451.8669,451.8669,10883.0
2022-06-29 12:10:00,470.95,471.27,470.49,470.69,6919.0,451.8189,452.1259,451.3776,451.5695,6919.0
2022-06-29 12:20:00,470.66,470.82,469.9,469.99,10066.0,451.5407,451.6942,450.8116,450.8979,10066.0
2022-06-29 12:30:00,470.16,471.85,469.85,471.31,7283.0,451.061,452.6824,450.7636,452.1643,7283.0
2022-06-29 12:40:00,471.38,471.47,470.0,470.28,3944.0,452.2314,452.3178,450.9075,451.1761,3944.0
2022-06-29 12:50:00,470.3,470.3,469.54,469.87,4409.0,451.1953,451.1953,450.4662,450.7828,4409.0
2022-06-29 13:00:00,469.88,470.33,469.23,470.33,5052.0,450.7924,451.2241,450.1688,451.2241,5052.0
2022-06-29 13:10:00,470.31,470.41,469.27,469.58,5699.0,451.2049,451.3008,450.2072,450.5046,5699.0
2022-06-29 13:20:00,469.59,470.97,469.31,470.88,6025.0,450.5142,451.8381,450.2455,451.7518,6025.0
2022-06-29 13:30:00,470.93,471.05,470.23,470.86,4798.0,451.7997,451.9148,451.1282,451.7326,4798.0
2022-06-29 13:40:00,470.86,471.3,470.52,470.76,4947.0,451.7326,452.1547,451.4064,451.6366,4947.0
2022-06-29 13:50:00,471.02,471.54,470.82,471.22,6205.0,451.8861,452.3849,451.6942,452.0779,6205.0
2022-06-29 14:00:00,471.1,472.29,471.09,471.99,11396.0,451.9628,453.1045,451.9532,452.8167,11396.0
2022-06-29 14:10:00,471.93,472.5,471.7,471.97,8313.0,452.7591,453.3059,452.5384,452.7975,8313.0
2022-06-29 14:20:00,471.69,471.87,471.25,471.48,6160.0,452.5289,452.7015,452.1067,452.3274,6160.0
2022-06-29 14:30:00,471.55,471.55,470.25,470.43,6294.0,452.3945,452.3945,451.1473,451.32,6294.0
2022-06-29 14:40:00,470.25,470.56,469.75,470.32,12195.0,451.1473,451.4448,450.6677,451.2145,12195.0
2022-06-29 14:50:00,470.26,470.67,470.02,470.26,10237.0,451.1569,451.5503,450.9267,451.1569,10237.0
2022-06-29 15:00:00,470.38,470.46,469.46,470.19,10461.0,451.2721,451.3488,450.3894,451.0898,10461.0
2022-06-29 15:10:00,470.19,471.19,469.6,470.66,10069.0,451.0898,452.0492,450.5238,451.5407,10069.0
2022-06-29 15:20:00,470.65,472.03,470.38,472.03,13660.0,451.5311,452.855,451.2721,452.855,13660.0
2022-06-29 15:30:00,472.01,472.01,470.22,470.31,12300.0,452.8359,452.8359,451.1186,451.2049,12300.0
2022-06-29 15:40:00,470.35,470.6,469.68,470.15,15562.0,451.2433,451.4831,450.6005,451.0514,15562.0
2022-06-29 15:50:00,470.52,470.61,469.0,469.62,67599.0,451.4064,451.4927,449.9481,450.5429,67599.0
2022-06-30 09:30:00,468.3,470.14,464.72,464.72,92475.0,449.2766,451.0418,445.842,445.842,92475.0
2022-06-30 09:40:00,465.01,469.99,464.77,468.16,44427.0,446.1202,450.8979,445.89,449.1422,44427.0
2022-06-30 09:50:00,467.7,468.87,466.86,468.3,34979.0,448.7009,449.8234,447.8951,449.2766,34979.0
2022-06-30 10:00:00,468.43,470.44,467.95,469.9,55830.0,449.4013,451.3296,448.9408,450.8116,55830.0
2022-06-30 10:10:00,470.04,471.68,469.72,470.6,32610.0,450.9459,452.5193,450.6389,451.4831,32610.0
2022-06-30 10:20:00,470.39,472.37,469.64,472.37,42837.0,451.2817,453.1812,450.5621,453.1812,42837.0
2022-06-30 10:30:00,472.32,474.85,471.94,472.87,74089.0,453.1333,455.5605,452.7687,453.6609,74089.0
2022-06-30 10:40:00,472.82,474.61,472.51,473.64,34211.0,453.6129,455.3302,453.3155,454.3996,34211.0
2022-06-30 10:50:00,473.63,475.96,472.79,475.76,36443.0,454.39,456.6254,453.5842,456.4335,36443.0
2022-06-30 11:00:00,475.88,476.17,473.85,475.32,45092.0,456.5486,456.8269,454.6011,456.0114,45092.0
2022-06-30 11:10:00,475.19,475.88,474.36,474.75,27232.0,455.8867,456.5486,455.0904,455.4645,27232.0
2022-06-30 11:20:00,474.8,477.84,474.66,477.58,39731.0,455.5125,458.429,455.3782,458.1796,39731.0
2022-06-30 11:30:00,477.56,478.13,476.28,476.88,25756.0,458.1604,458.7072,456.9324,457.508,25756.0
2022-06-30 11:40:00,476.92,477.39,476.14,477.13,15086.0,457.5464,457.9973,456.7981,457.7479,15086.0
2022-06-30 11:50:00,476.8,477.6,476.33,477.39,14688.0,457.4313,458.1988,456.9804,457.9973,14688.0
2022-06-30 12:00:00,477.3,477.9,476.05,476.56,19239.0,457.911,458.4866,456.7117,457.201,19239.0
2022-06-30 12:10:00,476.41,477.62,476.11,477.27,13049.0,457.0571,458.218,456.7693,457.8822,13049.0
2022-06-30 12:20:00,477.25,481.78,477.25,481.43,53932.0,457.863,462.209,457.863,461.8732,53932.0
2022-06-30 12:30:00,481.36,481.55,479.65,480.01,40064.0,461.806,461.9883,460.1655,460.5109,40064.0
2022-06-30 12:40:00,480.05,481.34,479.58,480.84,39202.0,460.5492,461.7868,460.0983,461.3072,39202.0
2022-06-30 12:50:00,480.91,481.22,479.72,480.03,44187.0,461.3743,461.6717,460.2327,460.5301,44187.0
2022-06-30 13:00:00,480.21,480.8,479.5,479.5,21693.0,460.7027,461.2688,460.0216,460.0216,21693.0
2022-06-30 13:10:00,479.43,479.43,477.8,478.13,18943.0,459.9544,459.9544,458.3906,458.7072,18943.0
2022-06-30 13:20:00,478.16,480.46,478.05,479.69,24016.0,458.736,460.9426,458.6305,460.2039,24016.0
2022-06-30 13:30:00,479.8,480.63,479.52,480.23,20651.0,460.3094,461.1057,460.0408,460.7219,20651.0
2022-06-30 13:40:00,480.31,480.72,478.91,480.07,22680.0,460.7987,461.192,459.4556,460.5684,22680.0
2022-06-30 13:50:00,480.2,480.98,479.77,480.26,13235.0,460.6932,461.4415,460.2806,460.7507,13235.0
2022-06-30 14:00:00,480.29,480.69,479.5,479.88,15913.0,460.7795,461.1632,460.0216,460.3862,15913.0
2022-06-30 14:10:00,479.83,480.65,479.33,479.66,14585.0,460.3382,461.1249,459.8585,460.1751,14585.0
2022-06-30 14:20:00,479.69,479.98,478.55,479.47,30168.0,460.2039,460.4821,459.1102,459.9928,30168.0
2022-06-30 14:30:00,479.64,480.71,479.0,480.62,33632.0,460.1559,461.1824,459.5419,461.0961,33632.0
2022-06-30 14:40:00,480.63,480.94,479.13,479.7,43769.0,461.1057,461.4031,459.6666,460.2135,43769.0
2022-06-30 14:50:00,479.56,480.08,479.1,479.97,19720.0,460.0792,460.578,459.6378,460.4725,19720.0
2022-06-30 15:00:00,479.76,480.03,478.01,478.05,24987.0,460.271,460.5301,458.5921,458.6305,24987.0
2022-06-30 15:10:00,478.04,478.59,477.08,477.14,36071.0,458.6209,459.1486,457.6999,457.7575,36071.0
2022-06-30 15:20:00,477.2,480.67,477.06,480.59,70765.0,457.815,461.1441,457.6807,461.0673,70765.0
2022-06-30 15:30:00,480.59,482.09,479.54,480.94,101055.0,461.0673,462.5064,460.06,461.4031,101055.0
2022-06-30 15:40:00,480.91,481.3,479.43,479.89,57760.0,461.3743,461.7485,459.9544,460.3957,57760.0
2022-06-30 15:50:00,479.78,480.52,477.17,479.45,350734.0,460.2902,461.0002,457.7862,459.9736,350734.0
2022-07-01 09:30:00,481.26,485.89,479.8,485.52,187559.0,461.7101,466.152,460.3094,465.797,187559.0
2022-07-01 09:40:00,485.57,490.26,485.39,488.43,116992.0,465.845,470.3445,465.6723,468.5888,116992.0
2022-07-01 09:50:00,488.4,490.01,487.18,487.99,52454.0,468.5601,470.1046,467.3896,468.1667,52454.0
2022-07-01 10:00:00,488.16,491.25,487.84,490.31,69350.0,468.3298,471.2943,468.0228,470.3925,69350.0
2022-07-01 10:10:00,490.45,490.99,483.75,485.46,41385.0,470.5268,471.0448,464.0989,465.7395,41385.0
2022-07-01 10:20:00,485.36,485.46,483.35,484.11,18127.0,465.6435,465.7395,463.7152,464.4443,18127.0
2022-07-01 10:30:00,483.77,484.25,482.81,483.68,38591.0,464.1181,464.5786,463.1971,464.0318,38591.0
2022-07-01 10:40:00,483.53,486.67,483.16,485.92,40887.0,463.8879,466.9003,463.5329,466.1808,40887.0
2022-07-01 10:50:00,485.52,486.07,484.32,484.89,24251.0,465.797,466.3247,464.6458,465.1926,24251.0
2022-07-01 11:00:00,484.68,485.35,482.81,485.22,29428.0,464.9912,465.6339,463.1971,465.5092,29428.0
2022-07-01 11:10:00,485.09,486.15,483.92,485.54,30429.0,465.3845,466.4015,464.262,465.8162,30429.0
2022-07-01 11:20:00,485.47,486.33,483.23,483.38,40447.0,465.7491,466.5741,463.6001,463.744,40447.0
2022-07-01 11:30:00,483.39,484.15,482.59,483.0,14234.0,463.7536,464.4827,462.9861,463.3794,14234.0
2022-07-01 11:40:00,483.06,483.8,482.75,483.06,8004.0,463.437,464.1469,463.1396,463.437,8004.0
2022-07-01 11:50:00,483.01,483.01,480.37,481.11,34759.0,463.389,463.389,460.8562,461.5662,34759.0
2022-07-01 12:00:00,481.06,481.07,478.79,480.15,95966.0,461.5182,461.5278,459.3404,460.6452,95966.0
2022-07-01 12:10:00,480.12,481.04,479.91,481.04,18142.0,460.6164,461.499,460.4149,461.499,18142.0
2022-07-01 12:20:00,480.82,481.26,480.18,480.36,13130.0,461.288,461.7101,460.674,460.8467,13130.0
2022-07-01 12:30:00,480.5,481.14,479.86,479.88,16098.0,460.981,461.595,460.367,460.3862,16098.0
2022-07-01 12:40:00,479.87,480.29,479.72,480.29,6765.0,460.3766,460.7795,460.2327,460.7795,6765.0
2022-07-01 12:50:00,480.29,480.76,478.87,478.87,17140.0,460.7795,461.2304,459.4172,459.4172,17140.0
2022-07-01 13:00:00,479.1,479.23,478.0,478.53,42873.0,459.6378,459.7626,458.5825,459.091,42873.0
2022-07-01 13:10:00,478.7,479.85,478.55,479.85,9478.0,459.2541,460.3574,459.1102,460.3574,9478.0
2022-07-01 13:20:00,479.6,480.87,479.2,480.75,13156.0,460.1175,461.3359,459.7338,461.2208,13156.0
2022-07-01 13:30:00,480.86,481.23,479.87,480.6,21697.0,461.3263,461.6813,460.3766,461.0769,21697.0
2022-07-01 13:40:00,480.67,482.37,480.67,482.36,23522.0,461.1441,462.775,461.1441,462.7654,23522.0
2022-07-01 13:50:00,482.27,482.34,481.15,481.82,8062.0,462.6791,462.7462,461.6046,462.2473,8062.0
2022-07-01 14:00:00,481.83,482.18,481.4,481.64,13911.0,462.2569,462.5927,461.8444,462.0747,13911.0
2022-07-01 14:10:00,481.62,482.34,481.0,482.34,12378.0,462.0555,462.7462,461.4607,462.7462,12378.0
2022-07-01 14:20:00,482.25,483.61,482.15,483.06,18286.0,462.6599,463.9646,462.5639,463.437,18286.0
2022-07-01 14:30:00,483.07,483.51,482.71,483.12,15217.0,463.4466,463.8687,463.1012,463.4945,15217.0
2022-07-01 14:40:00,483.17,483.8,482.82,483.43,13147.0,463.5425,464.1469,463.2067,463.7919,13147.0
2022-07-01 14:50:00,483.56,483.78,482.65,483.44,12530.0,463.9167,464.1277,463.0436,463.8015,12530.0
2022-07-01 15:00:00,483.62,483.66,481.97,483.2,25795.0,463.9742,464.0126,462.3913,463.5713,25795.0
2022-07-01 15:10:00,483.11,483.59,482.75,483.26,17590.0,463.4849,463.9454,463.1396,463.6288,17590.0
2022-07-01 15:20:00,483.06,483.23,482.31,482.58,13435.0,463.437,463.6001,462.7174,462.9765,13435.0
2022-07-01 15:30:00,482.66,484.58,482.51,484.38,33758.0,463.0532,464.8952,462.9093,464.7034,33758.0
2022-07-01 15:40:00,484.41,485.64,484.36,485.55,36773.0,464.7321,465.9122,464.6842,465.8258,36773.0
2022-07-01 15:50:00,485.65,486.2,484.43,485.9,171940.0,465.9218,466.4494,464.7513,466.1616,171940.0
2022-07-05 09:30:00,485.16,490.9,485.11,488.66,147312.0,465.4517,470.9585,465.4037,468.8095,147312.0
2022-07-05 09:40:00,488.92,488.92,485.07,485.62,50524.0,469.0589,469.0589,465.3653,465.893,50524.0
2022-07-05 09:50:00,485.0,486.57,484.23,485.65,28589.0,465.2982,466.8044,464.5594,465.9218,28589.0
2022-07-05 10:00:00,485.26,486.18,483.47,483.7,21126.0,465.5476,466.4302,463.8303,464.051,21126.0
2022-07-05 10:10:00,483.72,484.36,480.64,481.03,43613.0,464.0702,464.6842,461.1153,461.4894,43613.0
2022-07-05 10:20:00,481.06,483.08,481.05,482.5,30211.0,461.5182,463.4562,461.5086,462.8997,30211.0
2022-07-05 10:30:00,482.43,483.93,481.42,483.21,30006.0,462.8326,464.2716,461.8636,463.5809,30006.0
2022-07-05 10:40:00,483.49,483.6,481.55,482.43,22855.0,463.8495,463.955,461.9883,462.8326,22855.0
2022-07-05 10:50:00,482.67,482.91,480.68,481.35,16837.0,463.0628,463.2931,461.1537,461.7964,16837.0
2022-07-05 11:00:00,481.32,481.35,478.91,479.09,19606.0,461.7677,461.7964,459.4556,459.6282,19606.0
2022-07-05 11:10:00,479.17,480.35,478.46,479.81,20059.0,459.705,460.8371,459.0238,460.319,20059.0
2022-07-05 11:20:00,480.04,480.65,479.02,480.49,18525.0,460.5397,461.1249,459.5611,460.9714,18525.0
2022-07-05 11:30:00,480.22,481.15,479.96,480.91,12553.0,460.7123,461.6046,460.4629,461.3743,12553.0
2022-07-05 11:40:00,480.92,483.57,480.88,483.3,25021.0,461.3839,463.9263,461.3455,463.6672,25021.0
2022-07-05 11:50:00,483.45,483.45,481.5,481.76,19093.0,463.8111,463.8111,461.9403,462.1898,19093.0
2022-07-05 12:00:00,481.78,482.12,480.34,481.89,14510.0,462.209,462.5352,460.8275,462.3145,14510.0
2022-07-05 12:10:00,481.9,483.49,481.79,483.08,30780.0,462.3241,463.8495,462.2186,463.4562,30780.0
2022-07-05 12:20:00,483.21,484.67,482.69,484.05,21558.0,463.5809,464.9816,463.082,464.3868,21558.0
2022-07-05 12:30:00,484.16,484.31,482.99,483.19,18100.0,464.4923,464.6362,463.3698,463.5617,18100.0
2022-07-05 12:40:00,483.01,483.38,482.08,482.12,10946.0,463.389,463.744,462.4968,462.5352,10946.0
2022-07-05 12:50:00,482.21,483.07,481.85,482.97,11649.0,462.6215,463.4466,462.2761,463.3506,11649.0
2022-07-05 13:00:00,482.85,483.9,482.84,483.38,13710.0,463.2355,464.2429,463.2259,463.744,13710.0
2022-07-05 13:10:00,483.21,484.87,483.2,484.85,20805.0,463.5809,465.1734,463.5713,465.1543,20805.0
2022-07-05 13:20:00,484.86,485.23,484.5,484.57,16308.0,465.1639,465.5188,464.8185,464.8856,16308.0
2022-07-05 13:30:00,484.64,484.7,483.44,483.99,12164.0,464.9528,465.0104,463.8015,464.3292,12164.0
2022-07-05 13:40:00,484.19,484.19,482.72,483.21,9096.0,464.5211,464.5211,463.1108,463.5809,9096.0
2022-07-05 13:50:00,483.31,483.81,482.86,483.54,7335.0,463.6768,464.1565,463.2451,463.8975,7335.0
2022-07-05 14:00:00,483.32,484.59,483.12,483.77,17318.0,463.6864,464.9048,463.4945,464.1181,17318.0
2022-07-05 14:10:00,484.05,485.15,483.91,485.15,18563.0,464.3868,465.4421,464.2524,465.4421,18563.0
2022-07-05 14:20:00,485.02,486.3,484.61,486.06,20020.0,465.3174,466.5454,464.924,466.3151,20020.0
2022-07-05 14:30:00,486.0,487.95,485.81,487.95,25498.0,466.2575,468.1283,466.0753,468.1283,25498.0
2022-07-05 14:40:00,487.79,488.07,486.59,486.78,20064.0,467.9748,468.2435,466.8236,467.0059,20064.0
2022-07-05 14:50:00,486.84,487.03,486.23,486.42,20207.0,467.0634,467.2457,466.4782,466.6605,20207.0
2022-07-05 15:00:00,486.31,487.22,485.53,487.22,17170.0,466.555,467.428,465.8066,467.428,17170.0
2022-07-05 15:10:00,487.22,487.29,485.26,485.76,17575.0,467.428,467.4951,465.5476,466.0273,17575.0
2022-07-05 15:20:00,485.56,487.7,485.56,487.67,33833.0,465.8354,467.8885,465.8354,467.8597,33833.0
2022-07-05 15:30:00,487.6,488.27,487.09,487.77,28976.0,467.7925,468.4353,467.3033,467.9556,28976.0
2022-07-05 15:40:00,487.76,489.18,487.65,489.18,39225.0,467.946,469.3084,467.8405,469.3084,39225.0
2022-07-05 15:50:00,489.1,489.37,487.36,488.26,135628.0,469.2316,469.4906,467.5623,468.4257,135628.0
2022-07-06 09:30:00,488.26,493.81,488.15,492.17,76997.0,468.4257,473.7503,468.3202,472.1769,76997.0
2022-07-06 09:40:00,492.28,495.1,492.0,492.65,70635.0,472.2824,474.9879,472.0138,472.6374,70635.0
2022-07-06 09:50:00,492.88,495.32,492.76,494.56,31943.0,472.8581,475.1989,472.7429,474.4698,31943.0
2022-07-06 10:00:00,494.09,494.82,492.0,494.37,43814.0,474.0189,474.7193,472.0138,474.2875,43814.0
2022-07-06 10:10:00,494.37,494.69,490.5,491.83,35388.0,474.2875,474.5945,470.5747,471.8507,35388.0
2022-07-06 10:20:00,492.05,493.46,491.57,492.09,38290.0,472.0618,473.4145,471.6013,472.1002,38290.0
2022-07-06 10:30:00,492.08,492.5,490.93,491.23,29621.0,472.0906,472.4935,470.9873,471.2751,29621.0
2022-07-06 10:40:00,491.43,492.6,491.0,491.23,20361.0,471.467,472.5894,471.0544,471.2751,20361.0
2022-07-06 10:50:00,491.0,492.6,490.5,492.34,20479.0,471.0544,472.5894,470.5747,472.34,20479.0
2022-07-06 11:00:00,492.37,492.78,491.25,491.46,16157.0,472.3688,472.7621,471.2943,471.4957,16157.0
2022-07-06 11:10:00,491.44,492.28,490.87,491.91,14178.0,471.4766,472.2824,470.9297,471.9275,14178.0
2022-07-06 11:20:00,491.84,492.0,490.4,490.83,16343.0,471.8603,472.0138,470.4788,470.8913,16343.0
2022-07-06 11:30:00,490.72,491.03,489.21,489.84,22542.0,470.7858,471.0832,469.3371,469.9416,22542.0
2022-07-06 11:40:00,489.99,489.99,488.19,488.87,13298.0,470.0855,470.0855,468.3586,469.011,13298.0
2022-07-06 11:50:00,488.72,489.29,487.78,489.19,13029.0,468.8671,469.4139,467.9652,469.318,13029.0
2022-07-06 12:00:00,489.35,490.3,489.04,489.49,18277.0,469.4715,470.3829,469.1741,469.6058,18277.0
2022-07-06 12:10:00,489.34,489.9,489.2,489.51,11183.0,469.4619,469.9991,469.3276,469.625,11183.0
2022-07-06 12:20:00,489.5,490.17,489.25,489.99,14881.0,469.6154,470.2581,469.3755,470.0855,14881.0
2022-07-06 12:30:00,490.02,490.13,489.3,489.42,9244.0,470.1142,470.2198,469.4235,469.5386,9244.0
2022-07-06 12:40:00,489.43,490.06,489.43,489.72,5593.0,469.5482,470.1526,469.5482,469.8264,5593.0
2022-07-06 12:50:00,489.67,490.35,489.4,490.06,8465.0,469.7785,470.4308,469.5194,470.1526,8465.0
2022-07-06 13:00:00,490.27,491.5,490.27,491.48,16129.0,470.3541,471.5341,470.3541,471.5149,16129.0
2022-07-06 13:10:00,491.5,491.82,491.3,491.39,11757.0,471.5341,471.8411,471.3422,471.4286,11757.0
2022-07-06 13:20:00,491.46,491.76,490.62,490.62,8494.0,471.4957,471.7836,470.6899,470.6899,8494.0
2022-07-06 13:30:00,490.72,490.86,490.11,490.48,9968.0,470.7858,470.9201,470.2006,470.5556,9968.0
2022-07-06 13:40:00,490.59,490.62,489.92,490.58,14025.0,470.6611,470.6899,470.0183,470.6515,14025.0
2022-07-06 13:50:00,490.54,490.84,490.31,490.63,9180.0,470.6131,470.9009,470.3925,470.6995,9180.0
2022-07-06 14:00:00,490.61,491.8,489.5,490.83,26288.0,470.6803,471.8219,469.6154,470.8913,26288.0
2022-07-06 14:10:00,490.58,490.66,488.77,489.69,28408.0,470.6515,470.7282,468.915,469.7976,28408.0
2022-07-06 14:20:00,489.63,493.13,489.63,492.99,28019.0,469.7401,473.0979,469.7401,472.9636,28019.0
2022-07-06 14:30:00,493.38,494.58,492.69,493.61,31309.0,473.3378,474.489,472.6758,473.5584,31309.0
2022-07-06 14:40:00,494.03,496.0,494.0,494.93,32215.0,473.9613,475.8513,473.9326,474.8248,32215.0
2022-07-06 14:50:00,494.9,495.77,494.84,495.36,24771.0,474.796,475.6307,474.7384,475.2373,24771.0
2022-07-06 15:00:00,495.44,496.2,494.99,496.07,25917.0,475.3141,476.0432,474.8823,475.9185,25917.0
2022-07-06 15:10:00,496.01,496.8,495.99,496.52,29576.0,475.8609,476.6188,475.8417,476.3502,29576.0
2022-07-06 15:20:00,496.45,497.02,496.1,496.26,32050.0,476.283,476.8299,475.9473,476.1008,32050.0
2022-07-06 15:30:00,496.21,496.63,495.54,495.7,36891.0,476.0528,476.4557,475.41,475.5635,36891.0
2022-07-06 15:40:00,495.67,496.01,494.57,494.72,38243.0,475.5347,475.8609,474.4794,474.6233,38243.0
2022-07-06 15:50:00,494.87,494.99,491.52,492.66,125997.0,474.7672,474.8823,471.5533,472.647,125997.0
2022-07-07 09:30:00,492.06,494.2,490.51,494.1,62084.0,472.0714,474.1244,470.5843,474.0285,62084.0
2022-07-07 09:40:00,494.0,495.13,492.06,492.65,23277.0,473.9326,475.0167,472.0714,472.6374,23277.0
2022-07-07 09:50:00,492.69,493.62,491.34,493.3,24782.0,472.6758,473.568,471.3806,473.261,24782.0
2022-07-07 10:00:00,493.24,493.38,489.53,490.15,24603.0,473.2034,473.3378,469.6441,470.239,24603.0
2022-07-07 10:10:00,490.15,491.0,489.3,489.33,21655.0,470.239,471.0544,469.4235,469.4523,21655.0
2022-07-07 10:20:00,489.22,490.65,489.22,490.41,11035.0,469.3467,470.7187,469.3467,470.4884,11035.0
2022-07-07 10:30:00,490.77,491.7,490.33,490.97,23976.0,470.8338,471.726,470.4116,471.0257,23976.0
2022-07-07 10:40:00,490.98,492.56,490.8,492.39,41611.0,471.0352,472.5511,470.8626,472.388,41611.0
2022-07-07 10:50:00,492.39,492.9,491.94,492.17,37918.0,472.388,472.8773,471.9562,472.1769,37918.0
2022-07-07 11:00:00,491.5,492.4,491.42,492.12,12889.0,471.5341,472.3976,471.4574,472.1289,12889.0
2022-07-07 11:10:00,491.92,492.71,491.33,491.99,11977.0,471.9371,472.695,471.371,472.0042,11977.0
2022-07-07 11:20:00,491.85,492.16,490.51,490.6,13729.0,471.8699,472.1673,470.5843,470.6707,13729.0
2022-07-07 11:30:00,490.84,491.41,490.69,490.88,12893.0,470.9009,471.4478,470.757,470.9393,12893.0
2022-07-07 11:40:00,491.01,492.57,490.93,492.32,19241.0,471.064,472.5607,470.9873,472.3208,19241.0
2022-07-07 11:50:00,492.34,492.68,491.99,492.65,19795.0,472.34,472.6662,472.0042,472.6374,19795.0
2022-07-07 12:00:00,492.72,493.01,491.47,492.16,16533.0,472.7046,472.9828,471.5053,472.1673,16533.0
2022-07-07 12:10:00,492.11,492.34,491.58,491.75,23490.0,472.1193,472.34,471.6109,471.774,23490.0
2022-07-07 12:20:00,491.81,492.63,491.74,492.28,9643.0,471.8315,472.6182,471.7644,472.2824,9643.0
2022-07-07 12:30:00,492.22,493.37,492.0,492.63,23272.0,472.2249,473.3282,472.0138,472.6182,23272.0
2022-07-07 12:40:00,492.85,493.07,491.96,492.06,11446.0,472.8293,473.0403,471.9754,472.0714,11446.0
2022-07-07 12:50:00,491.89,492.53,491.62,492.04,14069.0,471.9083,472.5223,471.6492,472.0522,14069.0
2022-07-07 13:00:00,492.13,492.69,491.8,492.35,11485.0,472.1385,472.6758,471.8219,472.3496,11485.0
2022-07-07 13:10:00,492.25,492.25,491.13,491.48,10799.0,472.2537,472.2537,471.1792,471.5149,10799.0
2022-07-07 13:20:00,491.47,491.47,490.75,491.23,10270.0,471.5053,471.5053,470.8146,471.2751,10270.0
2022-07-07 13:30:00,491.14,491.7,490.51,491.05,11461.0,471.1887,471.726,470.5843,471.1024,11461.0
2022-07-07 13:40:00,490.94,491.01,490.3,490.59,9462.0,470.9969,471.064,470.3829,470.6611,9462.0
2022-07-07 13:50:00,490.53,491.48,490.42,491.44,20965.0,470.6035,471.5149,470.498,471.4766,20965.0
2022-07-07 14:00:00,491.54,492.12,491.5,491.76,14675.0,471.5725,472.1289,471.5341,471.7836,14675.0
2022-07-07 14:10:00,491.74,492.22,491.68,492.05,10075.0,471.7644,472.2249,471.7068,472.0618,10075.0
2022-07-07 14:20:00,492.22,493.5,491.99,493.17,30996.0,472.2249,473.4529,472.0042,473.1363,30996.0
2022-07-07 14:30:00,493.22,493.3,492.29,492.53,9731.0,473.1843,473.261,472.292,472.5223,9731.0
2022-07-07 14:40:00,492.55,493.02,492.17,492.99,11785.0,472.5415,472.9924,472.1769,472.9636,11785.0
2022-07-07 14:50:00,492.98,493.87,492.96,493.68,15949.0,472.954,473.8078,472.9348,473.6256,15949.0
2022-07-07 15:00:00,493.79,494.34,493.65,494.13,24753.0,473.7311,474.2588,473.5968,474.0573,24753.0
2022-07-07 15:10:00,494.15,494.86,494.06,494.75,20428.0,474.0765,474.7576,473.9901,474.6521,20428.0
2022-07-07 15:20:00,494.67,495.1,494.38,494.38,21394.0,474.5753,474.9879,474.2971,474.2971,21394.0
2022-07-07 15:30:00,494.36,494.91,494.26,494.43,20949.0,474.2779,474.8056,474.182,474.3451,20949.0
2022-07-07 15:40:00,494.26,494.62,493.93,494.29,22434.0,474.182,474.5274,473.8654,474.2108,22434.0
2022-07-07 15:50:00,494.52,495.53,494.13,494.94,143604.0,474.4314,475.4004,474.0573,474.8344,143604.0
2022-07-08 09:30:00,497.61,502.33,497.0,502.25,151149.0,477.3959,481.9242,476.8107,481.8474,151149.0
2022-07-08 09:40:00,502.03,503.56,500.32,500.53,94310.0,481.6364,483.1042,479.9958,480.1973,94310.0
2022-07-08 09:50:00,500.68,501.9,499.79,501.39,49738.0,480.3412,481.5116,479.4874,481.0224,49738.0
2022-07-08 10:00:00,501.24,502.42,500.12,500.78,44917.0,480.8785,482.0105,479.804,480.4371,44917.0
2022-07-08 10:10:00,500.66,501.99,500.16,501.36,29181.0,480.322,481.598,479.8423,480.9936,29181.0
2022-07-08 10:20:00,501.24,504.83,501.18,504.83,70563.0,480.8785,484.3226,480.8209,484.3226,70563.0
2022-07-08 10:30:00,504.87,505.08,503.9,504.08,44138.0,484.361,484.5625,483.4304,483.6031,44138.0
2022-07-08 10:40:00,504.06,504.06,502.37,503.41,25192.0,483.5839,483.5839,481.9626,482.9603,25192.0
2022-07-08 10:50:00,503.49,503.75,502.64,503.63,21951.0,483.0371,483.2865,482.2216,483.1714,21951.0
2022-07-08 11:00:00,503.41,505.06,503.34,504.88,22375.0,482.9603,484.5433,482.8932,484.3706,22375.0
2022-07-08 11:10:00,504.86,505.52,503.58,503.78,27619.0,484.3514,484.9846,483.1234,483.3153,27619.0
2022-07-08 11:20:00,503.64,503.86,502.87,503.3,19329.0,483.181,483.392,482.4422,482.8548,19329.0
2022-07-08 11:30:00,503.25,503.38,502.01,502.29,30290.0,482.8068,482.9315,481.6172,481.8858,30290.0
2022-07-08 11:40:00,502.27,503.57,502.26,502.56,27657.0,481.8666,483.1138,481.857,482.1448,27657.0
2022-07-08 11:50:00,502.56,503.71,502.17,503.13,23435.0,482.1448,483.2481,481.7707,482.6917,23435.0
2022-07-08 12:00:00,503.13,503.48,501.51,501.7,25237.0,482.6917,483.0275,481.1375,481.3198,25237.0
2022-07-08 12:10:00,502.06,502.84,502.06,502.82,16193.0,481.6651,482.4135,481.6651,482.3943,16193.0
2022-07-08 12:20:00,502.75,502.86,501.53,501.66,20594.0,482.3271,482.4327,481.1567,481.2814,20594.0
2022-07-08 12:30:00,501.62,501.71,500.89,500.95,18765.0,481.243,481.3294,480.5427,480.6002,18765.0
2022-07-08 12:40:00,501.0,501.11,499.64,500.84,31231.0,480.6482,480.7537,479.3435,480.4947,31231.0
2022-07-08 12:50:00,500.71,500.76,499.87,499.96,20719.0,480.37,480.418,479.5641,479.6505,20719.0
2022-07-08 13:00:00,499.95,500.12,499.0,499.82,21946.0,479.6409,479.804,478.7295,479.5161,21946.0
2022-07-08 13:10:00,499.66,500.15,499.27,499.52,18899.0,479.3626,479.8327,478.9885,479.2283,18899.0
2022-07-08 13:20:00,499.47,500.5,499.11,500.36,16182.0,479.1804,480.1685,478.835,480.0342,16182.0
2022-07-08 13:30:00,500.23,500.52,499.87,500.49,13190.0,479.9095,480.1877,479.5641,480.1589,13190.0
2022-07-08 13:40:00,500.37,501.15,500.19,501.1,13971.0,480.0438,480.7921,479.8711,480.7441,13971.0
2022-07-08 13:50:00,501.24,501.49,500.52,500.78,13571.0,480.8785,481.1183,480.1877,480.4371,13571.0
2022-07-08 14:00:00,500.87,501.27,500.32,501.1,6332.0,480.5235,480.9072,479.9958,480.7441,6332.0
2022-07-08 14:10:00,501.01,501.5,500.96,501.49,11179.0,480.6578,481.1279,480.6098,481.1183,11179.0
2022-07-08 14:20:00,501.58,502.46,501.57,502.26,22080.0,481.2046,482.0489,481.1951,481.857,22080.0
2022-07-08 14:30:00,502.17,502.78,502.0,502.52,16821.0,481.7707,482.3559,481.6076,482.1065,16821.0
2022-07-08 14:40:00,502.36,502.88,502.2,502.2,13991.0,481.953,482.4518,481.7995,481.7995,13991.0
2022-07-08 14:50:00,502.22,502.42,501.53,502.19,17366.0,481.8187,482.0105,481.1567,481.7899,17366.0
2022-07-08 15:00:00,502.16,502.9,502.0,502.07,13741.0,481.7611,482.471,481.6076,481.6747,13741.0
2022-07-08 15:10:00,502.18,502.75,502.18,502.49,15354.0,481.7803,482.3271,481.7803,482.0777,15354.0
2022-07-08 15:20:00,502.44,502.95,501.9,502.06,20497.0,482.0297,482.519,481.5116,481.6651,20497.0
2022-07-08 15:30:00,502.09,502.33,501.2,501.31,37997.0,481.6939,481.9242,480.8401,480.9456,37997.0
2022-07-08 15:40:00,501.49,502.04,501.1,501.39,26635.0,481.1183,481.646,480.7441,481.0224,26635.0
2022-07-08 15:50:00,501.22,502.18,501.0,501.55,118317.0,480.8593,481.7803,480.6482,481.1759,118317.0
2022-07-11 09:30:00,501.12,505.55,501.12,501.72,95616.0,480.7633,485.0134,480.7633,481.339,95616.0
2022-07-11 09:40:00,501.78,501.87,499.75,499.83,42007.0,481.3965,481.4829,479.449,479.5257,42007.0
2022-07-11 09:50:00,500.13,500.13,497.53,498.69,36753.0,479.8136,479.8136,477.3192,478.432,36753.0
2022-07-11 10:00:00,498.57,498.83,496.13,496.26,23281.0,478.3169,478.5664,475.976,476.1008,23281.0
2022-07-11 10:10:00,496.49,496.91,495.32,495.74,29573.0,476.3214,476.7244,475.1989,475.6019,29573.0
2022-07-11 10:20:00,495.31,497.5,494.84,497.31,26613.0,475.1894,477.2904,474.7384,477.1081,26613.0
2022-07-11 10:30:00,497.5,498.5,497.14,498.1,19298.0,477.2904,478.2498,476.945,477.866,19298.0
2022-07-11 10:40:00,498.13,499.16,497.4,498.01,13484.0,477.8948,478.883,477.1945,477.7797,13484.0
2022-07-11 10:50:00,497.54,498.64,497.53,497.6,10388.0,477.3288,478.3841,477.3192,477.3863,10388.0
2022-07-11 11:00:00,497.57,500.25,497.51,500.21,17304.0,477.3575,479.9287,477.3,479.8903,17304.0
2022-07-11 11:10:00,500.27,500.41,499.45,499.46,14215.0,479.9479,480.0822,479.1612,479.1708,14215.0
2022-07-11 11:20:00,499.44,499.92,499.0,499.29,11359.0,479.1516,479.6121,478.7295,479.0077,11359.0
2022-07-11 11:30:00,499.38,499.45,498.13,498.71,12856.0,479.094,479.1612,477.8948,478.4512,12856.0
2022-07-11 11:40:00,498.62,498.76,497.68,497.69,10062.0,478.3649,478.4992,477.4631,477.4727,10062.0
2022-07-11 11:50:00,497.65,498.51,497.28,498.33,9665.0,477.4343,478.2594,477.0793,478.0867,9665.0
2022-07-11 12:00:00,498.46,499.08,498.28,498.88,7727.0,478.2114,478.8062,478.0387,478.6143,7727.0
2022-07-11 12:10:00,499.15,499.53,498.88,499.2,10750.0,478.8734,479.2379,478.6143,478.9213,10750.0
2022-07-11 12:20:00,499.12,499.19,498.1,498.71,5572.0,478.8446,478.9117,477.866,478.4512,5572.0
2022-07-11 12:30:00,498.71,499.68,498.53,499.68,9364.0,478.4512,479.3818,478.2785,479.3818,9364.0
2022-07-11 12:40:00,499.59,499.86,498.76,499.36,8582.0,479.2955,479.5545,478.4992,479.0748,8582.0
2022-07-11 12:50:00,499.4,499.79,498.88,499.66,9650.0,479.1132,479.4874,478.6143,479.3626,9650.0
2022-07-11 13:00:00,499.7,501.03,499.42,500.89,12438.0,479.401,480.677,479.1324,480.5427,12438.0
2022-07-11 13:10:00,500.98,501.66,500.86,501.3,20522.0,480.629,481.2814,480.5139,480.936,20522.0
2022-07-11 13:20:00,501.36,502.31,501.28,502.31,18822.0,480.9936,481.905,480.9168,481.905,18822.0
2022-07-11 13:30:00,502.32,503.25,502.01,503.02,21911.0,481.9146,482.8068,481.6172,482.5862,21911.0
2022-07-11 13:40:00,503.16,504.23,502.95,503.55,44452.0,482.7205,483.747,482.519,483.0946,44452.0
2022-07-11 13:50:00,503.52,504.04,503.16,503.47,12114.0,483.0658,483.5647,482.7205,483.0179,12114.0
2022-07-11 14:00:00,503.11,503.24,501.91,502.06,19628.0,482.6725,482.7972,481.5212,481.6651,19628.0
2022-07-11 14:10:00,501.99,502.1,500.85,501.43,15621.0,481.598,481.7035,480.5043,481.0607,15621.0
2022-07-11 14:20:00,501.58,501.68,500.91,501.59,6142.0,481.2046,481.3006,480.5619,481.2142,6142.0
2022-07-11 14:30:00,501.49,501.67,500.82,501.28,18652.0,481.1183,481.291,480.4755,480.9168,18652.0
2022-07-11 14:40:00,501.37,502.27,501.37,501.77,28386.0,481.0032,481.8666,481.0032,481.3869,28386.0
2022-07-11 14:50:00,501.51,501.7,501.11,501.18,16822.0,481.1375,481.3198,480.7537,480.8209,16822.0
2022-07-11 15:00:00,501.0,501.42,500.42,500.75,18522.0,480.6482,481.0511,480.0918,480.4084,18522.0
2022-07-11 15:10:00,500.7,501.0,499.41,499.51,13086.0,480.3604,480.6482,479.1228,479.2187,13086.0
2022-07-11 15:20:00,499.38,499.65,499.01,499.4,14220.0,479.094,479.353,478.739,479.1132,14220.0
2022-07-11 15:30:00,499.53,499.83,498.58,499.25,20192.0,479.2379,479.5257,478.3265,478.9693,20192.0
2022-07-11 15:40:00,499.13,499.8,498.45,499.13,28474.0,478.8542,479.497,478.2018,478.8542,28474.0
2022-07-11 15:50:00,499.01,499.02,497.63,498.91,110635.0,478.739,478.7486,477.4151,478.6431,110635.0
2022-07-12 09:30:00,497.01,501.26,497.01,500.51,60167.0,476.8203,480.8976,476.8203,480.1781,60167.0
2022-07-12 09:40:00,500.54,501.0,499.36,500.42,18095.0,480.2069,480.6482,479.0748,480.0918,18095.0
2022-07-12 09:50:00,500.8,501.9,499.87,499.89,27230.0,480.4563,481.5116,479.5641,479.5833,27230.0
2022-07-12 10:00:00,499.5,499.5,496.64,497.2,21482.0,479.2091,479.2091,476.4653,477.0026,21482.0
2022-07-12 10:10:00,497.42,498.5,497.12,498.3,19583.0,477.2136,478.2498,476.9258,478.0579,19583.0
2022-07-12 10:20:00,498.39,499.64,498.04,498.8,25134.0,478.1442,479.3435,477.8085,478.5376,25134.0
2022-07-12 10:30:00,498.83,499.89,498.83,499.61,36098.0,478.5664,479.5833,478.5664,479.3147,36098.0
2022-07-12 10:40:00,499.69,500.27,498.46,498.72,22096.0,479.3914,479.9479,478.2114,478.4608,22096.0
2022-07-12 10:50:00,498.77,499.22,497.56,498.41,12556.0,478.5088,478.9405,477.348,478.1634,12556.0
2022-07-12 11:00:00,498.42,499.29,497.17,499.15,13723.0,478.173,479.0077,476.9738,478.8734,13723.0
2022-07-12 11:10:00,499.14,499.71,498.12,498.17,17158.0,478.8638,479.4106,477.8852,477.9332,17158.0
2022-07-12 11:20:00,498.18,499.63,498.0,499.08,7781.0,477.9428,479.3339,477.7701,478.8062,7781.0
2022-07-12 11:30:00,499.38,499.39,497.5,497.67,11871.0,479.094,479.1036,477.2904,477.4535,11871.0
2022-07-12 11:40:00,497.45,497.52,495.94,496.42,10914.0,477.2424,477.3096,475.7938,476.2543,10914.0
2022-07-12 11:50:00,496.33,497.56,496.2,497.54,14784.0,476.1679,477.348,476.0432,477.3288,14784.0
2022-07-12 12:00:00,497.59,497.99,496.35,496.35,6239.0,477.3767,477.7605,476.1871,476.1871,6239.0
2022-07-12 12:10:00,496.58,497.71,496.46,497.71,9619.0,476.4078,477.4919,476.2926,477.4919,9619.0
2022-07-12 12:20:00,497.75,498.1,497.02,497.48,10289.0,477.5302,477.866,476.8299,477.2712,10289.0
2022-07-12 12:30:00,497.33,497.83,496.94,497.74,6345.0,477.1273,477.607,476.7531,477.5206,6345.0
2022-07-12 12:40:00,497.71,497.84,497.15,497.46,3749.0,477.4919,477.6166,476.9546,477.252,3749.0
2022-07-12 12:50:00,497.23,497.84,497.0,497.84,5352.0,477.0314,477.6166,476.8107,477.6166,5352.0
2022-07-12 13:00:00,497.89,498.5,496.38,496.38,7108.0,477.6645,478.2498,476.2159,476.2159,7108.0
2022-07-12 13:10:00,496.46,496.49,495.67,496.13,8469.0,476.2926,476.3214,475.5347,475.976,8469.0
2022-07-12 13:20:00,496.21,496.68,495.82,496.61,4502.0,476.0528,476.5037,475.6786,476.4365,4502.0
2022-07-12 13:30:00,496.67,496.67,495.89,495.89,5222.0,476.4941,476.4941,475.7458,475.7458,5222.0
2022-07-12 13:40:00,496.02,496.67,495.88,496.26,7357.0,475.8705,476.4941,475.7362,476.1008,7357.0
2022-07-12 13:50:00,496.23,496.64,496.22,496.4,6424.0,476.072,476.4653,476.0624,476.2351,6424.0
2022-07-12 14:00:00,496.27,496.27,495.52,495.52,9764.0,476.1104,476.1104,475.3908,475.3908,9764.0
2022-07-12 14:10:00,495.59,495.75,494.84,494.84,8484.0,475.458,475.6115,474.7384,474.7384,8484.0
2022-07-12 14:20:00,494.77,495.53,494.58,494.75,14111.0,474.6713,475.4004,474.489,474.6521,14111.0
2022-07-12 14:30:00,494.71,495.4,494.65,495.08,12156.0,474.6137,475.2757,474.5562,474.9687,12156.0
2022-07-12 14:40:00,494.97,495.88,494.87,495.66,11656.0,474.8632,475.7362,474.7672,475.5251,11656.0
2022-07-12 14:50:00,495.67,495.76,494.48,494.49,13766.0,475.5347,475.6211,474.3931,474.4027,13766.0
2022-07-12 15:00:00,494.38,494.38,491.58,491.59,26537.0,474.2971,474.2971,471.6109,471.6205,26537.0
2022-07-12 15:10:00,491.51,492.26,491.06,492.2,22992.0,471.5437,472.2632,471.112,472.2057,22992.0
2022-07-12 15:20:00,492.29,492.29,490.62,490.67,20777.0,472.292,472.292,470.6899,470.7378,20777.0
2022-07-12 15:30:00,490.55,490.56,488.04,488.82,44571.0,470.6227,470.6323,468.2147,468.963,44571.0
2022-07-12 15:40:00,488.74,490.26,488.51,490.11,37858.0,468.8862,470.3445,468.6656,470.2006,37858.0
2022-07-12 15:50:00,490.01,491.25,489.73,490.56,139362.0,470.1046,471.2943,469.836,470.6323,139362.0
2022-07-13 09:30:00,485.73,490.4,483.82,490.39,104661.0,465.9985,470.4788,464.1661,470.4692,104661.0
2022-07-13 09:40:00,490.49,491.32,485.07,487.48,46125.0,470.5652,471.3614,465.3653,467.6774,46125.0
2022-07-13 09:50:00,487.41,488.56,486.53,487.95,18169.0,467.6103,468.7136,466.766,468.1283,18169.0
2022-07-13 10:00:00,487.59,487.67,485.18,485.77,35403.0,467.783,467.8597,465.4709,466.0369,35403.0
2022-07-13 10:10:00,485.61,487.8,484.73,486.07,31293.0,465.8834,467.9844,465.0391,466.3247,31293.0
2022-07-13 10:20:00,485.58,485.76,483.85,485.23,24621.0,465.8546,466.0273,464.1949,465.5188,24621.0
2022-07-13 10:30:00,485.13,488.06,484.76,487.84,17965.0,465.4229,468.2339,465.0679,468.0228,17965.0
2022-07-13 10:40:00,487.77,491.4,487.46,490.45,37233.0,467.9556,471.4382,467.6582,470.5268,37233.0
2022-07-13 10:50:00,490.44,491.65,489.64,489.98,22216.0,470.5172,471.678,469.7497,470.0759,22216.0
2022-07-13 11:00:00,489.95,491.27,489.24,490.49,17533.0,470.0471,471.3135,469.3659,470.5652,17533.0
2022-07-13 11:10:00,490.41,490.77,489.29,489.3,17978.0,470.4884,470.8338,469.4139,469.4235,17978.0
2022-07-13 11:20:00,489.59,490.2,487.79,488.27,10357.0,469.7017,470.2869,467.9748,468.4353,10357.0
2022-07-13 11:30:00,488.0,490.38,488.0,490.14,22613.0,468.1763,470.4596,468.1763,470.2294,22613.0
2022-07-13 11:40:00,490.39,490.44,488.78,489.33,18465.0,470.4692,470.5172,468.9246,469.4523,18465.0
2022-07-13 11:50:00,489.46,490.31,489.16,489.43,8687.0,469.577,470.3925,469.2892,469.5482,8687.0
2022-07-13 12:00:00,489.46,490.75,488.82,490.7,17578.0,469.577,470.8146,468.963,470.7666,17578.0
2022-07-13 12:10:00,490.6,491.05,490.07,490.93,11932.0,470.6707,471.1024,470.1622,470.9873,11932.0
2022-07-13 12:20:00,491.15,492.71,491.13,492.4,13037.0,471.1983,472.695,471.1792,472.3976,13037.0
2022-07-13 12:30:00,492.38,493.83,492.2,493.61,15620.0,472.3784,473.7695,472.2057,473.5584,15620.0
2022-07-13 12:40:00,493.73,493.76,493.03,493.68,12105.0,473.6735,473.7023,473.002,473.6256,12105.0
2022-07-13 12:50:00,493.75,495.53,493.74,495.53,17104.0,473.6927,475.4004,473.6831,475.4004,17104.0
2022-07-13 13:00:00,495.47,497.05,495.01,495.88,30344.0,475.3429,476.8587,474.9015,475.7362,30344.0
2022-07-13 13:10:00,495.91,497.2,494.42,494.71,22946.0,475.765,477.0026,474.3355,474.6137,22946.0
2022-07-13 13:20:00,494.7,496.54,494.62,496.45,19330.0,474.6041,476.3694,474.5274,476.283,19330.0
2022-07-13 13:30:00,496.48,496.55,495.23,495.24,12377.0,476.3118,476.379,475.1126,475.1222,12377.0
2022-07-13 13:40:00,495.2,496.26,495.13,496.05,15691.0,475.0838,476.1008,475.0167,475.8993,15691.0
2022-07-13 13:50:00,496.17,496.3,495.15,496.13,13334.0,476.0144,476.1391,475.0359,475.976,13334.0
2022-07-13 14:00:00,495.96,495.96,493.64,493.76,24003.0,475.8129,475.8129,473.5872,473.7023,24003.0
2022-07-13 14:10:00,493.91,495.2,493.89,494.72,16828.0,473.8462,475.0838,473.827,474.6233,16828.0
2022-07-13 14:20:00,494.73,495.71,494.06,495.7,8509.0,474.6329,475.5731,473.9901,475.5635,8509.0
2022-07-13 14:30:00,495.77,496.85,495.77,496.74,14821.0,475.6307,476.6668,475.6307,476.5613,14821.0
2022-07-13 14:40:00,496.8,496.95,496.04,496.22,17518.0,476.6188,476.7627,475.8897,476.0624,17518.0
2022-07-13 14:50:00,496.3,496.8,495.13,496.65,12761.0,476.1391,476.6188,475.0167,476.4749,12761.0
2022-07-13 15:00:00,496.67,497.32,495.47,495.66,18811.0,476.4941,477.1177,475.3429,475.5251,18811.0
2022-07-13 15:10:00,495.67,496.66,495.6,495.96,12977.0,475.5347,476.4845,475.4676,475.8129,12977.0
2022-07-13 15:20:00,496.04,496.21,494.69,494.87,12518.0,475.8897,476.0528,474.5945,474.7672,12518.0
2022-07-13 15:30:00,495.06,495.06,493.6,494.72,25265.0,474.9495,474.9495,473.5488,474.6233,25265.0
2022-07-13 15:40:00,494.74,494.74,493.4,493.64,22077.0,474.6425,474.6425,473.3569,473.5872,22077.0
2022-07-13 15:50:00,493.59,494.0,492.18,492.21,111428.0,473.5392,473.9326,472.1865,472.2153,111428.0
2022-07-14 09:30:00,496.09,498.99,493.66,495.05,120530.0,475.9377,478.7199,473.6064,474.9399,120530.0
2022-07-14 09:40:00,495.0,498.28,494.74,497.51,54709.0,474.8919,478.0387,474.6425,477.3,54709.0
2022-07-14 09:50:00,497.57,498.19,495.21,495.56,43221.0,477.3575,477.9524,475.0934,475.4292,43221.0
2022-07-14 10:00:00,495.72,495.72,494.0,494.46,34608.0,475.5827,475.5827,473.9326,474.3739,34608.0
2022-07-14 10:10:00,494.2,495.71,493.62,494.78,28371.0,474.1244,475.5731,473.568,474.6809,28371.0
2022-07-14 10:20:00,494.88,497.37,494.85,496.99,29435.0,474.7768,477.1657,474.748,476.8011,29435.0
2022-07-14 10:30:00,497.12,498.75,496.47,498.57,42454.0,476.9258,478.4896,476.3022,478.3169,42454.0
2022-07-14 10:40:00,498.44,498.65,497.35,498.59,29769.0,478.1922,478.3937,477.1465,478.3361,29769.0
2022-07-14 10:50:00,498.68,499.67,498.34,498.74,71572.0,478.4225,479.3722,478.0963,478.48,71572.0
2022-07-14 11:00:00,498.85,501.05,498.68,500.59,83186.0,478.5855,480.6962,478.4225,480.2549,83186.0
2022-07-14 11:10:00,500.62,501.95,499.93,501.69,35344.0,480.2836,481.5596,479.6217,481.3102,35344.0
2022-07-14 11:20:00,501.6,502.75,501.18,502.72,35980.0,481.2238,482.3271,480.8209,482.2983,35980.0
2022-07-14 11:30:00,502.62,502.87,501.67,502.37,35444.0,482.2024,482.4422,481.291,481.9626,35444.0
2022-07-14 11:40:00,502.53,504.59,502.52,504.1,65730.0,482.1161,484.0924,482.1065,483.6223,65730.0
2022-07-14 11:50:00,504.13,506.04,503.83,506.02,53750.0,483.6511,485.4835,483.3632,485.4643,53750.0
2022-07-14 12:00:00,505.86,506.46,505.51,506.05,42241.0,485.3108,485.8864,484.975,485.4931,42241.0
2022-07-14 12:10:00,505.89,507.97,505.88,507.57,49398.0,485.3396,487.3351,485.33,486.9513,49398.0
2022-07-14 12:20:00,507.42,508.42,506.65,506.95,52448.0,486.8074,487.7668,486.0687,486.3565,52448.0
2022-07-14 12:30:00,506.87,507.37,506.5,506.72,35770.0,486.2798,486.7594,485.9248,486.1358,35770.0
2022-07-14 12:40:00,506.78,506.83,505.73,505.76,45417.0,486.1934,486.2414,485.1861,485.2148,45417.0
2022-07-14 12:50:00,505.76,506.5,505.29,505.53,24074.0,485.2148,485.9248,484.7639,484.9942,24074.0
2022-07-14 13:00:00,505.6,505.6,503.2,504.56,31183.0,485.0613,485.0613,482.7588,484.0636,31183.0
2022-07-14 13:10:00,504.95,506.6,504.35,506.52,39539.0,484.4378,486.0207,483.8621,485.944,39539.0
2022-07-14 13:20:00,506.53,507.46,506.52,507.27,42113.0,485.9536,486.8458,485.944,486.6635,42113.0
2022-07-14 13:30:00,507.18,507.42,506.34,507.15,28810.0,486.5772,486.8074,485.7713,486.5484,28810.0
2022-07-14 13:40:00,506.99,507.95,506.93,507.74,29522.0,486.3949,487.3159,486.3373,487.1144,29522.0
2022-07-14 13:50:00,507.81,508.17,507.14,507.15,28070.0,487.1816,487.5269,486.5388,486.5484,28070.0
2022-07-14 14:00:00,507.54,509.26,507.28,509.0,20641.0,486.9225,488.5727,486.6731,488.3232,20641.0
2022-07-14 14:10:00,508.99,510.3,508.48,510.11,32961.0,488.3136,489.5704,487.8244,489.3881,32961.0
2022-07-14 14:20:00,510.05,511.11,509.91,510.83,30831.0,489.3306,490.3475,489.1963,490.0789,30831.0
2022-07-14 14:30:00,510.94,512.68,510.62,512.55,48992.0,490.1844,491.8537,489.8774,491.729,48992.0
2022-07-14 14:40:00,512.59,512.64,510.59,511.23,43726.0,491.7674,491.8154,489.8486,490.4626,43726.0
2022-07-14 14:50:00,511.33,511.43,509.88,511.37,24835.0,490.5586,490.6545,489.1675,490.597,24835.0
2022-07-14 15:00:00,511.54,511.67,509.77,509.81,30723.0,490.7601,490.8848,489.062,489.1003,30723.0
2022-07-14 15:10:00,509.81,510.92,509.81,510.09,25997.0,489.1003,490.1652,489.1003,489.369,25997.0
2022-07-14 15:20:00,510.09,511.8,509.91,511.8,44540.0,489.369,491.0095,489.1963,491.0095,44540.0
2022-07-14 15:30:00,511.76,512.6,511.36,511.91,94121.0,490.9711,491.777,490.5874,491.115,94121.0
2022-07-14 15:40:00,511.74,512.52,511.29,512.21,88672.0,490.9519,491.7002,490.5202,491.4028,88672.0
2022-07-14 15:50:00,512.14,513.27,511.74,511.94,226588.0,491.3357,492.4198,490.9519,491.1438,226588.0
2022-07-15 09:30:00,516.48,519.48,515.78,518.55,211297.0,495.4994,498.3775,494.8278,497.4853,211297.0
2022-07-15 09:40:00,518.41,519.72,517.8,519.51,61725.0,497.351,498.6078,496.7658,498.4063,61725.0
2022-07-15 09:50:00,519.67,522.0,518.19,521.41,102507.0,498.5598,500.7951,497.1399,500.2291,102507.0
2022-07-15 10:00:00,521.81,524.8,520.99,522.13,106239.0,500.6129,503.4814,499.8262,500.9199,106239.0
2022-07-15 10:10:00,522.14,522.14,519.6,520.25,59518.0,500.9295,500.9295,498.4926,499.1162,59518.0
2022-07-15 10:20:00,520.22,521.1,518.8,520.75,47676.0,499.0874,499.9317,497.7251,499.5959,47676.0
2022-07-15 10:30:00,520.79,521.87,520.77,521.15,58529.0,499.6343,500.6704,499.6151,499.9797,58529.0
2022-07-15 10:40:00,521.15,521.53,520.42,521.53,47481.0,499.9797,500.3442,499.2793,500.3442,47481.0
2022-07-15 10:50:00,521.38,522.66,521.04,521.91,25738.0,500.2003,501.4283,499.8741,500.7088,25738.0
2022-07-15 11:00:00,521.65,523.14,521.65,522.96,46934.0,500.4594,501.8888,500.4594,501.7161,46934.0
2022-07-15 11:10:00,522.96,522.98,521.44,522.23,19500.0,501.7161,501.7353,500.2579,501.0158,19500.0
2022-07-15 11:20:00,522.17,522.54,520.71,520.82,30664.0,500.9582,501.3132,499.5575,499.6631,30664.0
2022-07-15 11:30:00,520.92,520.95,519.26,519.84,47497.0,499.759,499.7878,498.1664,498.7229,47497.0
2022-07-15 11:40:00,520.02,520.05,518.42,518.93,24714.0,498.8956,498.9244,497.3606,497.8499,24714.0
2022-07-15 11:50:00,518.88,518.95,517.65,517.99,49888.0,497.8019,497.869,496.6218,496.948,49888.0
2022-07-15 12:00:00,518.05,519.02,518.0,518.4,37669.0,497.0056,497.9362,496.9576,497.3414,37669.0
2022-07-15 12:10:00,518.31,520.0,518.11,519.06,50596.0,497.255,498.8764,497.0632,497.9746,50596.0
2022-07-15 12:20:00,519.01,519.81,518.36,519.79,17761.0,497.9266,498.6941,497.303,498.6749,17761.0
2022-07-15 12:30:00,519.9,520.16,519.04,519.34,25227.0,498.7804,499.0299,497.9554,498.2432,25227.0
2022-07-15 12:40:00,519.39,520.34,518.98,520.25,17875.0,498.2912,499.2026,497.8978,499.1162,17875.0
2022-07-15 12:50:00,520.31,520.71,519.8,520.71,25827.0,499.1738,499.5575,498.6845,499.5575,25827.0
2022-07-15 13:00:00,520.56,520.89,520.35,520.88,18442.0,499.4136,499.7302,499.2122,499.7206,18442.0
2022-07-15 13:10:00,520.88,521.29,520.83,521.1,19286.0,499.7206,500.114,499.6727,499.9317,19286.0
2022-07-15 13:20:00,521.2,521.46,520.39,521.46,26297.0,500.0276,500.2771,499.2505,500.2771,26297.0
2022-07-15 13:30:00,521.37,521.87,521.17,521.51,15900.0,500.1907,500.6704,499.9989,500.325,15900.0
2022-07-15 13:40:00,521.51,522.58,521.24,522.23,26768.0,500.325,501.3516,500.066,501.0158,26768.0
2022-07-15 13:50:00,522.17,522.33,520.75,521.68,41654.0,500.9582,501.1117,499.5959,500.4881,41654.0
2022-07-15 14:00:00,521.64,521.64,520.84,521.26,37801.0,500.4498,500.4498,499.6823,500.0852,37801.0
2022-07-15 14:10:00,521.5,521.95,520.89,521.74,18861.0,500.3155,500.7472,499.7302,500.5457,18861.0
2022-07-15 14:20:00,521.82,521.87,521.04,521.69,19958.0,500.6225,500.6704,499.8741,500.4977,19958.0
2022-07-15 14:30:00,521.64,522.0,521.12,521.48,20626.0,500.4498,500.7951,499.9509,500.2963,20626.0
2022-07-15 14:40:00,521.49,521.5,520.67,521.19,20138.0,500.3059,500.3155,499.5192,500.018,20138.0
2022-07-15 14:50:00,521.13,522.0,520.64,522.0,27716.0,499.9605,500.7951,499.4904,500.7951,27716.0
2022-07-15 15:00:00,522.04,522.06,521.38,521.96,24130.0,500.8335,500.8527,500.2003,500.7568,24130.0
2022-07-15 15:10:00,521.95,522.3,521.57,521.84,35019.0,500.7472,501.083,500.3826,500.6416,35019.0
2022-07-15 15:20:00,521.82,522.28,520.79,520.89,44198.0,500.6225,501.0638,499.6343,499.7302,44198.0
2022-07-15 15:30:00,520.83,521.25,520.33,520.55,50588.0,499.6727,500.0756,499.193,499.404,50588.0
2022-07-15 15:40:00,520.57,521.97,520.46,521.81,53299.0,499.4232,500.7664,499.3177,500.6129,53299.0
2022-07-15 15:50:00,521.86,523.27,521.47,522.97,216278.0,500.6608,502.0136,500.2867,501.7257,216278.0
2022-07-18 09:30:00,521.67,525.51,519.11,522.86,111842.0,500.4785,504.1626,498.0225,501.6202,111842.0
2022-07-18 09:40:00,523.01,523.55,521.9,523.47,29812.0,501.7641,502.2822,500.6992,502.2054,29812.0
2022-07-18 09:50:00,523.87,523.87,521.34,522.12,35181.0,502.5892,502.5892,500.162,500.9103,35181.0
2022-07-18 10:00:00,522.62,522.65,520.55,521.49,38625.0,501.39,501.4187,499.404,500.3059,38625.0
2022-07-18 10:10:00,521.67,524.76,521.36,524.5,37692.0,500.4785,503.443,500.1811,503.1936,37692.0
2022-07-18 10:20:00,524.64,525.65,524.17,524.27,38426.0,503.3279,504.2969,502.877,502.9729,38426.0
2022-07-18 10:30:00,524.42,524.76,523.68,524.01,18963.0,503.1168,503.443,502.4069,502.7235,18963.0
2022-07-18 10:40:00,524.11,524.97,522.53,523.7,43134.0,502.8194,503.6445,501.3036,502.4261,43134.0
2022-07-18 10:50:00,524.11,524.74,523.92,524.5,15089.0,502.8194,503.4238,502.6371,503.1936,15089.0
2022-07-18 11:00:00,524.44,524.72,523.75,524.3,28325.0,503.136,503.4046,502.4741,503.0017,28325.0
2022-07-18 11:10:00,524.28,526.9,524.27,526.75,34024.0,502.9825,505.4961,502.9729,505.3522,34024.0
2022-07-18 11:20:00,526.75,527.85,526.21,526.41,42926.0,505.3522,506.4075,504.8341,505.026,42926.0
2022-07-18 11:30:00,526.39,527.45,526.07,526.9,26284.0,505.0068,506.0237,504.6998,505.4961,26284.0
2022-07-18 11:40:00,526.86,527.47,526.77,527.07,18887.0,505.4577,506.0429,505.3714,505.6592,18887.0
2022-07-18 11:50:00,527.12,527.73,526.81,527.02,28538.0,505.7072,506.2924,505.4097,505.6112,28538.0
2022-07-18 12:00:00,527.02,527.18,525.57,526.5,35182.0,505.6112,505.7647,504.2201,505.1123,35182.0
2022-07-18 12:10:00,526.47,527.21,526.31,527.05,16206.0,505.0836,505.7935,504.9301,505.64,16206.0
2022-07-18 12:20:00,527.24,527.93,526.99,527.21,15092.0,505.8223,506.4843,505.5824,505.7935,15092.0
2022-07-18 12:30:00,527.33,528.53,527.28,528.0,22060.0,505.9086,507.0599,505.8607,506.5514,22060.0
2022-07-18 12:40:00,527.91,528.28,526.82,526.86,24827.0,506.4651,506.82,505.4193,505.4577,24827.0
2022-07-18 12:50:00,526.96,527.27,526.7,526.76,10451.0,505.5537,505.8511,505.3042,505.3618,10451.0
2022-07-18 13:00:00,526.78,526.84,525.78,525.88,13245.0,505.381,505.4385,504.4216,504.5175,13245.0
2022-07-18 13:10:00,525.75,526.2,525.0,525.07,17178.0,504.3928,504.8245,503.6733,503.7404,17178.0
2022-07-18 13:20:00,525.01,526.01,524.91,525.99,12640.0,503.6829,504.6422,503.5869,504.6231,12640.0
2022-07-18 13:30:00,525.95,525.95,524.75,525.07,21606.0,504.5847,504.5847,503.4334,503.7404,21606.0
2022-07-18 13:40:00,524.99,524.99,523.83,524.14,13318.0,503.6637,503.6637,502.5508,502.8482,13318.0
2022-07-18 13:50:00,524.05,525.09,523.48,523.79,26414.0,502.7619,503.7596,502.215,502.5124,26414.0
2022-07-18 14:00:00,523.75,523.91,522.81,522.9,24060.0,502.4741,502.6276,501.5722,501.6586,24060.0
2022-07-18 14:10:00,522.82,524.1,522.37,523.86,18933.0,501.5818,502.8098,501.1501,502.5796,18933.0
2022-07-18 14:20:00,523.91,524.21,522.55,522.76,11282.0,502.6276,502.9154,501.3228,501.5243,11282.0
2022-07-18 14:30:00,522.8,523.14,521.77,522.79,20641.0,501.5626,501.8888,500.5745,501.553,20641.0
2022-07-18 14:40:00,522.73,522.78,521.42,521.65,8803.0,501.4955,501.5435,500.2387,500.4594,8803.0
2022-07-18 14:50:00,521.77,521.78,520.39,520.89,22823.0,500.5745,500.5841,499.2505,499.7302,22823.0
2022-07-18 15:00:00,520.89,521.96,520.87,521.69,24926.0,499.7302,500.7568,499.711,500.4977,24926.0
2022-07-18 15:10:00,521.64,521.66,520.25,521.06,30982.0,500.4498,500.469,499.1162,499.8933,30982.0
2022-07-18 15:20:00,521.11,521.44,519.59,519.69,23829.0,499.9413,500.2579,498.483,498.579,23829.0
2022-07-18 15:30:00,519.5,519.52,517.96,518.14,20207.0,498.3967,498.4159,496.9193,497.0919,20207.0
2022-07-18 15:40:00,518.18,518.54,516.27,516.35,31068.0,497.1303,497.4757,495.2979,495.3747,31068.0
2022-07-18 15:50:00,516.29,517.43,515.66,516.15,100254.0,495.3171,496.4108,494.7127,495.1828,100254.0
2022-07-19 09:30:00,522.04,522.47,520.12,520.45,74085.0,500.8335,501.246,498.9915,499.3081,74085.0
2022-07-19 09:40:00,520.34,521.8,519.3,520.55,35848.0,499.2026,500.6033,498.2048,499.404,35848.0
2022-07-19 09:50:00,520.62,522.17,519.5,522.17,35352.0,499.4712,500.9582,498.3967,500.9582,35352.0
2022-07-19 10:00:00,522.19,523.56,521.7,523.56,32991.0,500.9774,502.2918,500.5073,502.2918,32991.0
2022-07-19 10:10:00,523.69,524.99,521.82,521.89,27813.0,502.4165,503.6637,500.6225,500.6896,27813.0
2022-07-19 10:20:00,522.12,523.27,521.53,522.56,19573.0,500.9103,502.0136,500.3442,501.3324,19573.0
2022-07-19 10:30:00,522.5,523.24,522.47,522.7,12636.0,501.2748,501.9848,501.246,501.4667,12636.0
2022-07-19 10:40:00,522.64,523.0,521.4,522.92,11269.0,501.4091,501.7545,500.2195,501.6778,11269.0
2022-07-19 10:50:00,523.2,523.87,523.0,523.48,16888.0,501.9464,502.5892,501.7545,502.215,16888.0
2022-07-19 11:00:00,523.5,525.24,523.37,524.69,20984.0,502.2342,503.9035,502.1095,503.3759,20984.0
2022-07-19 11:10:00,524.97,525.25,524.25,524.42,15343.0,503.6445,503.9131,502.9537,503.1168,15343.0
2022-07-19 11:20:00,524.39,524.72,523.57,524.62,12477.0,503.0881,503.4046,502.3014,503.3087,12477.0
2022-07-19 11:30:00,524.6,525.58,524.44,524.55,15812.0,503.2895,504.2297,503.136,503.2416,15812.0
2022-07-19 11:40:00,524.5,524.5,523.17,523.34,9923.0,503.1936,503.1936,501.9176,502.0807,9923.0
2022-07-19 11:50:00,523.22,524.52,523.22,524.52,6294.0,501.9656,503.2128,501.9656,503.2128,6294.0
2022-07-19 12:00:00,524.44,524.53,523.0,523.47,15236.0,503.136,503.2224,501.7545,502.2054,15236.0
2022-07-19 12:10:00,523.34,523.57,521.73,521.77,10956.0,502.0807,502.3014,500.5361,500.5745,10956.0
2022-07-19 12:20:00,521.72,522.39,521.5,522.28,12435.0,500.5265,501.1693,500.3155,501.0638,12435.0
2022-07-19 12:30:00,522.12,522.87,521.01,521.75,22855.0,500.9103,501.6298,499.8454,500.5553,22855.0
2022-07-19 12:40:00,521.89,522.24,521.41,522.09,11751.0,500.6896,501.0254,500.2291,500.8815,11751.0
2022-07-19 12:50:00,522.05,522.05,521.28,521.51,17885.0,500.8431,500.8431,500.1044,500.325,17885.0
2022-07-19 13:00:00,521.4,521.62,520.79,520.81,20977.0,500.2195,500.4306,499.6343,499.6535,20977.0
2022-07-19 13:10:00,520.74,521.28,519.7,519.7,26576.0,499.5863,500.1044,498.5886,498.5886,26576.0
2022-07-19 13:20:00,519.69,520.11,519.23,519.59,13637.0,498.579,498.9819,498.1377,498.483,13637.0
2022-07-19 13:30:00,519.63,520.2,519.3,519.85,31513.0,498.5214,499.0683,498.2048,498.7325,31513.0
2022-07-19 13:40:00,519.89,520.6,519.61,519.89,15693.0,498.7709,499.452,498.5022,498.7709,15693.0
2022-07-19 13:50:00,519.87,520.04,519.37,519.87,12395.0,498.7517,498.9148,498.272,498.7517,12395.0
2022-07-19 14:00:00,519.68,520.53,519.68,520.2,14451.0,498.5694,499.3849,498.5694,499.0683,14451.0
2022-07-19 14:10:00,520.24,520.24,518.66,518.91,20833.0,499.1066,499.1066,497.5908,497.8307,20833.0
2022-07-19 14:20:00,518.76,518.93,518.08,518.2,18511.0,497.6868,497.8499,497.0344,497.1495,18511.0
2022-07-19 14:30:00,518.27,518.92,518.02,518.48,17145.0,497.2167,497.8403,496.9768,497.4181,17145.0
2022-07-19 14:40:00,518.35,518.55,516.97,517.53,20094.0,497.2934,497.4853,495.9695,496.5067,20094.0
2022-07-19 14:50:00,517.52,518.53,517.35,518.28,18635.0,496.4971,497.4661,496.334,497.2263,18635.0
2022-07-19 15:00:00,518.3,519.47,517.83,518.97,18969.0,497.2454,498.3679,496.7945,497.8882,18969.0
2022-07-19 15:10:00,518.88,519.18,518.44,519.09,26740.0,497.8019,498.0897,497.3798,498.0034,26740.0
2022-07-19 15:20:00,519.1,519.12,518.6,518.94,11217.0,498.0129,498.0321,497.5333,497.8594,11217.0
2022-07-19 15:30:00,518.96,519.3,518.38,519.0,20384.0,497.8786,498.2048,497.3222,497.917,20384.0
2022-07-19 15:40:00,519.2,521.25,519.06,520.4,35509.0,498.1089,500.0756,497.9746,499.2601,35509.0
2022-07-19 15:50:00,520.34,520.83,519.58,519.97,129901.0,499.2026,499.6727,498.4734,498.8476,129901.0
2022-07-20 09:30:00,521.26,523.87,520.01,523.47,56507.0,500.0852,502.5892,498.886,502.2054,56507.0
2022-07-20 09:40:00,523.23,523.69,518.64,518.91,28308.0,501.9752,502.4165,497.5716,497.8307,28308.0
2022-07-20 09:50:00,519.3,519.3,517.62,518.03,21236.0,498.2048,498.2048,496.5931,496.9864,21236.0
2022-07-20 10:00:00,518.0,518.08,517.0,518.0,15182.0,496.9576,497.0344,495.9983,496.9576,15182.0
2022-07-20 10:10:00,518.0,518.16,516.81,516.92,17688.0,496.9576,497.1111,495.816,495.9215,17688.0
2022-07-20 10:20:00,517.09,518.96,517.09,518.41,21292.0,496.0846,497.8786,496.0846,497.351,21292.0
2022-07-20 10:30:00,518.17,519.73,518.17,519.67,24985.0,497.1207,498.6174,497.1207,498.5598,24985.0
2022-07-20 10:40:00,519.78,521.29,519.17,520.95,21383.0,498.6653,500.114,498.0801,499.7878,21383.0
2022-07-20 10:50:00,520.8,521.61,520.75,521.39,22766.0,499.6439,500.421,499.5959,500.2099,22766.0
2022-07-20 11:00:00,521.44,522.83,521.1,522.3,28130.0,500.2579,501.5914,499.9317,501.083,28130.0
2022-07-20 11:10:00,522.46,523.26,522.46,522.79,15523.0,501.2365,502.004,501.2365,501.553,15523.0
2022-07-20 11:20:00,522.89,522.96,521.9,522.82,18549.0,501.649,501.7161,500.6992,501.5818,18549.0
2022-07-20 11:30:00,522.84,523.19,522.25,522.56,17379.0,501.601,501.9368,501.035,501.3324,17379.0
2022-07-20 11:40:00,522.56,523.18,522.23,522.65,14074.0,501.3324,501.9272,501.0158,501.4187,14074.0
2022-07-20 11:50:00,522.89,524.5,522.89,524.1,20838.0,501.649,503.1936,501.649,502.8098,20838.0
2022-07-20 12:00:00,524.1,524.59,523.52,524.55,26690.0,502.8098,503.2799,502.2534,503.2416,26690.0
2022-07-20 12:10:00,524.54,525.5,524.5,524.81,18254.0,503.232,504.153,503.1936,503.491,18254.0
2022-07-20 12:20:00,524.67,524.93,524.21,524.21,13069.0,503.3567,503.6061,502.9154,502.9154,13069.0
2022-07-20 12:30:00,524.12,525.67,524.06,525.4,39636.0,502.829,504.3161,502.7715,504.057,39636.0
2022-07-20 12:40:00,525.55,526.16,522.79,522.79,26189.0,504.2009,504.7862,501.553,501.553,26189.0
2022-07-20 12:50:00,522.82,524.37,522.6,524.37,15031.0,501.5818,503.0689,501.3708,503.0689,15031.0
2022-07-20 13:00:00,524.26,524.26,522.73,523.42,19733.0,502.9633,502.9633,501.4955,502.1575,19733.0
2022-07-20 13:10:00,523.07,523.07,521.73,522.53,12448.0,501.8217,501.8217,500.5361,501.3036,12448.0
2022-07-20 13:20:00,522.57,523.07,521.68,523.07,7842.0,501.342,501.8217,500.4881,501.8217,7842.0
2022-07-20 13:30:00,523.23,524.64,523.08,524.32,13274.0,501.9752,503.3279,501.8313,503.0209,13274.0
2022-07-20 13:40:00,524.19,524.55,522.35,522.39,7048.0,502.8962,503.2416,501.1309,501.1693,7048.0
2022-07-20 13:50:00,522.29,522.45,521.06,521.5,10357.0,501.0734,501.2269,499.8933,500.3155,10357.0
2022-07-20 14:00:00,521.55,523.24,521.55,523.16,9141.0,500.3634,501.9848,500.3634,501.908,9141.0
2022-07-20 14:10:00,523.29,523.99,522.83,523.99,11370.0,502.0327,502.7043,501.5914,502.7043,11370.0
2022-07-20 14:20:00,523.88,524.95,523.62,524.4,12580.0,502.5988,503.6253,502.3493,503.0976,12580.0
2022-07-20 14:30:00,524.3,524.4,523.98,524.19,11139.0,503.0017,503.0976,502.6947,502.8962,11139.0
2022-07-20 14:40:00,524.45,524.95,524.2,524.95,10500.0,503.1456,503.6253,502.9058,503.6253,10500.0
2022-07-20 14:50:00,524.95,525.13,523.73,524.3,16453.0,503.6253,503.798,502.4549,503.0017,16453.0
2022-07-20 15:00:00,524.34,525.43,524.34,524.66,18815.0,503.0401,504.0858,503.0401,503.3471,18815.0
2022-07-20 15:10:00,524.79,525.62,524.49,525.42,15479.0,503.4718,504.2681,503.184,504.0762,15479.0
2022-07-20 15:20:00,525.49,525.5,524.8,525.45,27374.0,504.1434,504.153,503.4814,504.105,27374.0
2022-07-20 15:30:00,525.47,525.58,524.21,524.55,28901.0,504.1242,504.2297,502.9154,503.2416,28901.0
2022-07-20 15:40:00,524.43,525.48,524.16,525.07,27404.0,503.1264,504.1338,502.8674,503.7404,27404.0
2022-07-20 15:50:00,525.11,525.24,523.97,524.25,76815.0,503.7788,503.9035,502.6851,502.9537,76815.0
2022-07-21 09:30:00,524.03,525.45,522.57,525.16,33037.0,502.7427,504.105,501.342,503.8268,33037.0
2022-07-21 09:40:00,524.9,528.51,524.72,528.0,32973.0,503.5773,507.0407,503.4046,506.5514,32973.0
2022-07-21 09:50:00,528.0,528.0,524.84,525.46,23803.0,506.5514,506.5514,503.5198,504.1146,23803.0
2022-07-21 10:00:00,525.48,526.49,523.43,524.16,23465.0,504.1338,505.1027,502.1671,502.8674,23465.0
2022-07-21 10:10:00,524.01,524.47,522.31,523.2,13326.0,502.7235,503.1648,501.0925,501.9464,13326.0
2022-07-21 10:20:00,523.62,523.62,521.59,522.42,19956.0,502.3493,502.3493,500.4018,501.1981,19956.0
2022-07-21 10:30:00,522.46,523.46,522.18,523.14,8661.0,501.2365,502.1958,500.9678,501.8888,8661.0
2022-07-21 10:40:00,522.98,522.98,521.76,521.76,6084.0,501.7353,501.7353,500.5649,500.5649,6084.0
2022-07-21 10:50:00,521.96,523.5,521.83,523.5,11542.0,500.7568,502.2342,500.632,502.2342,11542.0
2022-07-21 11:00:00,523.55,524.44,523.23,524.02,13727.0,502.2822,503.136,501.9752,502.7331,13727.0
2022-07-21 11:10:00,524.14,524.26,523.17,523.59,8245.0,502.8482,502.9633,501.9176,502.3206,8245.0
2022-07-21 11:20:00,523.45,523.8,522.4,523.53,11750.0,502.1862,502.522,501.1789,502.263,11750.0
2022-07-21 11:30:00,523.77,524.86,522.74,524.24,16409.0,502.4932,503.539,501.5051,502.9441,16409.0
2022-07-21 11:40:00,524.37,524.97,523.9,523.92,30684.0,503.0689,503.6445,502.618,502.6371,30684.0
2022-07-21 11:50:00,524.0,525.34,523.74,524.92,12040.0,502.7139,503.9995,502.4645,503.5965,12040.0
2022-07-21 12:00:00,524.93,527.27,524.73,527.2,16582.0,503.6061,505.8511,503.4142,505.7839,16582.0
2022-07-21 12:10:00,527.09,527.31,525.97,526.43,15067.0,505.6784,505.8894,504.6039,505.0452,15067.0
2022-07-21 12:20:00,526.63,527.0,526.32,526.89,11845.0,505.2371,505.592,504.9397,505.4865,11845.0
2022-07-21 12:30:00,527.1,527.69,526.42,527.01,10254.0,505.688,506.254,505.0356,505.6016,10254.0
2022-07-21 12:40:00,526.9,526.94,526.17,526.17,10161.0,505.4961,505.5345,504.7957,504.7957,10161.0
2022-07-21 12:50:00,526.16,526.73,525.77,525.9,9034.0,504.7862,505.333,504.412,504.5367,9034.0
2022-07-21 13:00:00,525.97,526.35,525.55,526.04,7475.0,504.6039,504.9684,504.2009,504.671,7475.0
2022-07-21 13:10:00,525.73,525.74,525.0,525.2,7805.0,504.3736,504.3832,503.6733,503.8651,7805.0
2022-07-21 13:20:00,525.27,525.76,524.72,525.03,5517.0,503.9323,504.4024,503.4046,503.7021,5517.0
2022-07-21 13:30:00,524.98,525.48,524.24,525.27,9440.0,503.6541,504.1338,502.9441,503.9323,9440.0
2022-07-21 13:40:00,525.24,525.76,524.97,525.6,11617.0,503.9035,504.4024,503.6445,504.2489,11617.0
2022-07-21 13:50:00,525.32,526.3,525.2,526.3,6150.0,503.9803,504.9205,503.8651,504.9205,6150.0
2022-07-21 14:00:00,526.28,527.2,525.85,527.14,11069.0,504.9013,505.7839,504.4887,505.7263,11069.0
2022-07-21 14:10:00,527.08,527.97,526.98,527.82,17258.0,505.6688,506.5226,505.5728,506.3787,17258.0
2022-07-21 14:20:00,527.81,528.46,527.72,527.72,12392.0,506.3691,506.9927,506.2828,506.2828,12392.0
2022-07-21 14:30:00,527.77,528.05,526.96,528.05,14351.0,506.3307,506.5994,505.5537,506.5994,14351.0
2022-07-21 14:40:00,527.97,528.15,527.21,527.9,15527.0,506.5226,506.6953,505.7935,506.4555,15527.0
2022-07-21 14:50:00,527.89,528.34,527.48,528.06,9748.0,506.4459,506.8776,506.0525,506.609,9748.0
2022-07-21 15:00:00,528.33,529.61,528.09,529.4,17094.0,506.868,508.096,506.6378,507.8945,17094.0
2022-07-21 15:10:00,529.39,529.47,528.38,529.01,17438.0,507.8849,507.9617,506.916,507.5204,17438.0
2022-07-21 15:20:00,528.95,529.74,528.87,529.31,28401.0,507.4628,508.2207,507.3861,507.8082,28401.0
2022-07-21 15:30:00,529.26,529.44,528.51,528.6,18524.0,507.7602,507.9329,507.0407,507.127,18524.0
2022-07-21 15:40:00,528.68,529.36,528.61,528.85,25692.0,507.2038,507.8562,507.1366,507.3669,25692.0
2022-07-21 15:50:00,529.1,529.51,528.48,529.33,59675.0,507.6067,508.0001,507.0119,507.8274,59675.0
2022-07-22 09:30:00,530.7,535.12,530.49,534.94,94196.0,509.1417,513.3822,508.9403,513.2095,94196.0
2022-07-22 09:40:00,534.92,535.87,533.42,534.83,42746.0,513.1903,514.1017,511.7512,513.104,42746.0
2022-07-22 09:50:00,534.94,536.25,534.08,534.39,22213.0,513.2095,514.4663,512.3844,512.6818,22213.0
2022-07-22 10:00:00,534.39,536.18,533.84,535.86,22132.0,512.6818,514.3991,512.1542,514.0921,22132.0
2022-07-22 10:10:00,535.9,537.11,535.63,536.22,22098.0,514.1305,515.2913,513.8715,514.4375,22098.0
2022-07-22 10:20:00,536.06,536.21,534.5,535.43,21397.0,514.284,514.4279,512.7874,513.6796,21397.0
2022-07-22 10:30:00,535.28,535.97,534.5,535.1,10884.0,513.5357,514.1976,512.7874,513.363,10884.0
2022-07-22 10:40:00,535.24,536.99,534.59,534.59,22325.0,513.4973,515.1762,512.8737,512.8737,22325.0
2022-07-22 10:50:00,535.08,536.2,534.61,535.44,13855.0,513.3438,514.4183,512.8929,513.6892,13855.0
2022-07-22 11:00:00,535.37,535.47,533.5,533.67,11982.0,513.622,513.718,511.828,511.9911,11982.0
2022-07-22 11:10:00,533.62,534.1,532.59,532.81,23118.0,511.9431,512.4036,510.955,511.166,23118.0
2022-07-22 11:20:00,532.74,532.75,531.04,531.04,14565.0,511.0989,511.1085,509.4679,509.4679,14565.0
2022-07-22 11:30:00,531.12,531.28,529.62,530.38,19241.0,509.5447,509.6982,508.1056,508.8347,19241.0
2022-07-22 11:40:00,530.39,531.53,530.22,531.44,20353.0,508.8443,509.938,508.6812,509.8517,20353.0
2022-07-22 11:50:00,531.39,532.25,531.22,531.75,15774.0,509.8037,510.6288,509.6406,510.1491,15774.0
2022-07-22 12:00:00,531.88,532.29,530.54,530.87,23868.0,510.2738,510.6671,508.9882,509.3048,23868.0
2022-07-22 12:10:00,530.56,531.99,530.31,531.56,18832.0,509.0074,510.3793,508.7676,509.9668,18832.0
2022-07-22 12:20:00,531.63,532.37,531.15,531.97,9991.0,510.0339,510.7439,509.5734,510.3601,9991.0
2022-07-22 12:30:00,531.88,532.89,531.87,532.0,13708.0,510.2738,511.2428,510.2642,510.3889,13708.0
2022-07-22 12:40:00,531.83,532.29,531.33,531.46,8728.0,510.2258,510.6671,509.7461,509.8709,8728.0
2022-07-22 12:50:00,531.31,531.73,530.85,530.89,11533.0,509.7269,510.1299,509.2856,509.324,11533.0
2022-07-22 13:00:00,531.0,531.05,530.2,530.41,8957.0,509.4295,509.4775,508.662,508.8635,8957.0
2022-07-22 13:10:00,530.41,530.43,529.32,529.32,10872.0,508.8635,508.8827,507.8178,507.8178,10872.0
2022-07-22 13:20:00,529.42,529.93,528.81,528.95,9321.0,507.9137,508.403,507.3285,507.4628,9321.0
2022-07-22 13:30:00,528.9,528.96,527.34,527.77,14522.0,507.4148,507.4724,505.9182,506.3307,14522.0
2022-07-22 13:40:00,527.74,528.16,527.15,527.52,15349.0,506.302,506.7049,505.7359,506.0909,15349.0
2022-07-22 13:50:00,527.43,528.1,526.75,527.96,14733.0,506.0046,506.6473,505.3522,506.513,14733.0
2022-07-22 14:00:00,528.1,528.21,526.6,526.84,20509.0,506.6473,506.7529,505.2083,505.4385,20509.0
2022-07-22 14:10:00,526.52,526.88,526.11,526.6,9375.0,505.1315,505.4769,504.7382,505.2083,9375.0
2022-07-22 14:20:00,526.64,526.82,526.15,526.76,8851.0,505.2467,505.4193,504.7766,505.3618,8851.0
2022-07-22 14:30:00,526.73,527.54,526.07,526.83,10849.0,505.333,506.1101,504.6998,505.4289,10849.0
2022-07-22 14:40:00,526.69,526.96,526.24,526.61,8324.0,505.2946,505.5537,504.8629,505.2179,8324.0
2022-07-22 14:50:00,526.58,527.5,526.47,526.81,9574.0,505.1891,506.0717,505.0836,505.4097,9574.0
2022-07-22 15:00:00,526.75,527.44,526.56,527.11,9804.0,505.3522,506.0142,505.1699,505.6976,9804.0
2022-07-22 15:10:00,527.09,528.36,527.0,527.4,12673.0,505.6784,506.8968,505.592,505.9758,12673.0
2022-07-22 15:20:00,527.52,528.53,527.46,528.46,12026.0,506.0909,507.0599,506.0333,506.9927,12026.0
2022-07-22 15:30:00,528.56,528.73,527.85,528.01,21542.0,507.0887,507.2518,506.4075,506.561,21542.0
2022-07-22 15:40:00,527.95,528.42,527.43,527.9,22312.0,506.5034,506.9543,506.0046,506.4555,22312.0
2022-07-22 15:50:00,527.79,529.91,527.59,529.79,66809.0,506.3499,508.3838,506.1581,508.2687,66809.0
2022-07-25 09:30:00,531.42,532.29,528.5,528.5,62088.0,509.8325,510.6671,507.0311,507.0311,62088.0
2022-07-25 09:40:00,528.0,528.85,527.21,528.46,15446.0,506.5514,507.3669,505.7935,506.9927,15446.0
2022-07-25 09:50:00,528.14,529.82,527.91,529.61,24150.0,506.6857,508.2975,506.4651,508.096,24150.0
2022-07-25 10:00:00,529.05,529.86,528.77,529.52,17952.0,507.5588,508.3358,507.2901,508.0097,17952.0
2022-07-25 10:10:00,529.16,529.76,528.0,528.43,18646.0,507.6643,508.2399,506.5514,506.9639,18646.0
2022-07-25 10:20:00,528.39,529.46,528.19,528.94,14958.0,506.9256,507.9521,506.7337,507.4532,14958.0
2022-07-25 10:30:00,528.71,529.42,528.09,529.09,7518.0,507.2326,507.9137,506.6378,507.5971,7518.0
2022-07-25 10:40:00,528.98,530.39,528.66,530.11,14794.0,507.4916,508.8443,507.1846,508.5757,14794.0
2022-07-25 10:50:00,530.23,531.99,529.97,531.19,21871.0,508.6908,510.3793,508.4414,509.6118,21871.0
2022-07-25 11:00:00,531.0,531.37,530.53,531.22,10719.0,509.4295,509.7845,508.9786,509.6406,10719.0
2022-07-25 11:10:00,531.27,531.3,529.04,529.84,15305.0,509.6886,509.7174,507.5492,508.3167,15305.0
2022-07-25 11:20:00,529.88,530.24,529.13,530.05,6632.0,508.355,508.7004,507.6355,508.5181,6632.0
2022-07-25 11:30:00,530.18,531.08,530.18,530.6,12898.0,508.6428,509.5063,508.6428,509.0458,12898.0
2022-07-25 11:40:00,530.56,530.56,529.65,529.99,10762.0,509.0074,509.0074,508.1344,508.4606,10762.0
2022-07-25 11:50:00,529.58,530.18,529.58,529.95,5738.0,508.0672,508.6428,508.0672,508.4222,5738.0
2022-07-25 12:00:00,529.75,530.12,528.95,528.95,7265.0,508.2303,508.5853,507.4628,507.4628,7265.0
2022-07-25 12:10:00,528.95,528.95,527.49,527.81,12180.0,507.4628,507.4628,506.0621,506.3691,12180.0
2022-07-25 12:20:00,527.87,528.86,527.69,528.86,6767.0,506.4267,507.3765,506.254,507.3765,6767.0
2022-07-25 12:30:00,528.88,530.19,528.83,529.44,22816.0,507.3957,508.6524,507.3477,507.9329,22816.0
2022-07-25 12:40:00,529.5,530.37,529.41,529.97,6912.0,507.9905,508.8251,507.9041,508.4414,6912.0
2022-07-25 12:50:00,529.83,529.93,528.86,528.9,7865.0,508.3071,508.403,507.3765,507.4148,7865.0
2022-07-25 13:00:00,528.98,529.75,528.98,529.74,4417.0,507.4916,508.2303,507.4916,508.2207,4417.0
2022-07-25 13:10:00,529.82,529.89,529.11,529.6,8093.0,508.2975,508.3646,507.6163,508.0864,8093.0
2022-07-25 13:20:00,529.5,529.95,529.04,529.04,9063.0,507.9905,508.4222,507.5492,507.5492,9063.0
2022-07-25 13:30:00,528.9,529.27,528.18,528.18,7273.0,507.4148,507.7698,506.7241,506.7241,7273.0
2022-07-25 13:40:00,528.36,528.5,527.88,527.88,10813.0,506.8968,507.0311,506.4363,506.4363,10813.0
2022-07-25 13:50:00,527.86,528.0,527.11,527.11,7430.0,506.4171,506.5514,505.6976,505.6976,7430.0
2022-07-25 14:00:00,527.2,527.6,526.92,527.6,11493.0,505.7839,506.1677,505.5153,506.1677,11493.0
2022-07-25 14:10:00,527.65,528.35,527.23,527.51,12064.0,506.2156,506.8872,505.8127,506.0813,12064.0
2022-07-25 14:20:00,527.49,528.01,527.35,527.6,7648.0,506.0621,506.561,505.9278,506.1677,7648.0
2022-07-25 14:30:00,527.67,527.94,527.34,527.62,8824.0,506.2348,506.4938,505.9182,506.1868,8824.0
2022-07-25 14:40:00,527.76,528.05,527.21,527.42,5995.0,506.3212,506.5994,505.7935,505.995,5995.0
2022-07-25 14:50:00,527.41,527.57,526.99,527.25,8635.0,505.9854,506.1389,505.5824,505.8319,8635.0
2022-07-25 15:00:00,527.31,527.56,526.13,526.74,8160.0,505.8894,506.1293,504.7574,505.3426,8160.0
2022-07-25 15:10:00,526.67,526.67,526.14,526.58,9256.0,505.2754,505.2754,504.767,505.1891,9256.0
2022-07-25 15:20:00,526.53,527.1,526.39,526.45,15585.0,505.1411,505.688,505.0068,505.0644,15585.0
2022-07-25 15:30:00,526.44,527.0,526.0,526.99,24112.0,505.0548,505.592,504.6327,505.5824,24112.0
2022-07-25 15:40:00,527.06,527.32,526.53,527.32,14484.0,505.6496,505.899,505.1411,505.899,14484.0
2022-07-25 15:50:00,527.5,529.41,527.13,529.24,57138.0,506.0717,507.9041,505.7167,507.741,57138.0
2022-07-26 09:30:00,514.99,518.22,512.1,517.98,218702.0,494.0699,497.1687,491.2973,496.9384,218702.0
2022-07-26 09:40:00,518.0,519.69,513.18,514.23,76019.0,496.9576,498.579,492.3334,493.3408,76019.0
2022-07-26 09:50:00,514.35,518.55,514.2,517.59,58286.0,493.4559,497.4853,493.312,496.5643,58286.0
2022-07-26 10:00:00,517.6,519.22,515.83,518.86,65153.0,496.5739,498.1281,494.8758,497.7827,65153.0
2022-07-26 10:10:00,518.64,518.95,517.38,517.87,26490.0,497.5716,497.869,496.3628,496.8329,26490.0
2022-07-26 10:20:00,517.77,518.08,516.72,517.22,28953.0,496.737,497.0344,495.7296,496.2093,28953.0
2022-07-26 10:30:00,517.26,517.27,515.22,515.52,25956.0,496.2477,496.2573,494.2906,494.5784,25956.0
2022-07-26 10:40:00,515.59,516.39,514.09,514.7,26758.0,494.6455,495.413,493.2065,493.7917,26758.0
2022-07-26 10:50:00,514.62,514.67,512.46,512.86,92635.0,493.7149,493.7629,491.6427,492.0264,92635.0
2022-07-26 11:00:00,512.85,513.62,511.17,511.65,65188.0,492.0168,492.7556,490.4051,490.8656,65188.0
2022-07-26 11:10:00,511.72,511.93,510.33,510.83,37204.0,490.9327,491.1342,489.5992,490.0789,37204.0
2022-07-26 11:20:00,510.75,511.16,509.48,509.86,31167.0,490.0021,490.3955,488.7837,489.1483,31167.0
2022-07-26 11:30:00,509.73,511.45,509.73,510.32,26669.0,489.0236,490.6737,489.0236,489.5896,26669.0
2022-07-26 11:40:00,510.3,512.38,510.25,510.41,32492.0,489.5704,491.5659,489.5225,489.676,32492.0
2022-07-26 11:50:00,510.4,510.62,508.76,510.12,23923.0,489.6664,489.8774,488.093,489.3977,23923.0
2022-07-26 12:00:00,510.22,511.34,510.2,510.89,12903.0,489.4937,490.5682,489.4745,490.1365,12903.0
2022-07-26 12:10:00,510.98,511.69,510.6,511.47,18297.0,490.2228,490.904,489.8582,490.6929,18297.0
2022-07-26 12:20:00,511.44,511.5,509.76,510.48,20760.0,490.6641,490.7217,489.0524,489.7431,20760.0
2022-07-26 12:30:00,510.52,512.0,510.25,510.3,26619.0,489.7815,491.2014,489.5225,489.5704,26619.0
2022-07-26 12:40:00,510.36,510.82,510.14,510.4,14640.0,489.628,490.0693,489.4169,489.6664,14640.0
2022-07-26 12:50:00,510.47,511.47,509.61,511.43,45670.0,489.7335,490.6929,488.9085,490.6545,45670.0
2022-07-26 13:00:00,511.57,514.22,511.53,513.72,36595.0,490.7888,493.3312,490.7505,492.8515,36595.0
2022-07-26 13:10:00,513.7,514.14,512.47,512.81,14744.0,492.8323,493.2544,491.6523,491.9785,14744.0
2022-07-26 13:20:00,512.89,514.15,512.8,514.0,13372.0,492.0552,493.264,491.9689,493.1201,13372.0
2022-07-26 13:30:00,514.09,514.24,512.39,512.62,16533.0,493.2065,493.3504,491.5755,491.7962,16533.0
2022-07-26 13:40:00,512.6,513.31,511.86,512.05,13687.0,491.777,492.4581,491.0671,491.2493,13687.0
2022-07-26 13:50:00,511.91,512.25,511.44,511.53,12246.0,491.115,491.4412,490.6641,490.7505,12246.0
2022-07-26 14:00:00,511.68,513.01,511.5,511.69,18816.0,490.8944,492.1703,490.7217,490.904,18816.0
2022-07-26 14:10:00,511.67,512.16,510.79,510.79,12447.0,490.8848,491.3549,490.0405,490.0405,12447.0
2022-07-26 14:20:00,510.74,511.19,510.23,510.23,13404.0,489.9925,490.4243,489.5033,489.5033,13404.0
2022-07-26 14:30:00,510.08,510.27,509.76,509.92,17433.0,489.3594,489.5416,489.0524,489.2059,17433.0
2022-07-26 14:40:00,509.85,510.31,509.65,510.17,12069.0,489.1387,489.58,488.9468,489.4457,12069.0
2022-07-26 14:50:00,510.02,510.78,509.99,510.61,16246.0,489.3018,490.0309,489.273,489.8678,16246.0
2022-07-26 15:00:00,510.61,510.94,510.11,510.47,20271.0,489.8678,490.1844,489.3881,489.7335,20271.0
2022-07-26 15:10:00,510.35,511.55,510.14,510.85,20529.0,489.6184,490.7696,489.4169,490.0981,20529.0
2022-07-26 15:20:00,510.86,512.27,510.86,512.14,30565.0,490.1077,491.4604,490.1077,491.3357,30565.0
2022-07-26 15:30:00,512.24,512.7,511.29,511.98,33595.0,491.4316,491.8729,490.5202,491.1822,33595.0
2022-07-26 15:40:00,511.96,512.38,510.97,512.38,45900.0,491.163,491.5659,490.2132,491.5659,45900.0
2022-07-26 15:50:00,512.37,513.18,511.81,511.91,113404.0,491.5563,492.3334,491.0191,491.115,113404.0
2022-07-27 09:30:00,513.31,514.7,511.17,512.94,58900.0,492.4581,493.7917,490.4051,492.1032,58900.0
2022-07-27 09:40:00,513.45,513.6,511.2,511.41,22806.0,492.5925,492.7364,490.4339,490.6353,22806.0
2022-07-27 09:50:00,511.88,513.78,511.46,513.2,26877.0,491.0862,492.9091,490.6833,492.3526,26877.0
2022-07-27 10:00:00,513.16,514.46,512.19,513.75,28388.0,492.3142,493.5614,491.3836,492.8803,28388.0
2022-07-27 10:10:00,513.8,516.27,513.8,515.93,22739.0,492.9282,495.2979,492.9282,494.9717,22739.0
2022-07-27 10:20:00,516.03,516.58,514.57,515.5,23618.0,495.0677,495.5953,493.667,494.5592,23618.0
2022-07-27 10:30:00,515.52,515.7,514.6,515.48,8776.0,494.5784,494.7511,493.6957,494.54,8776.0
2022-07-27 10:40:00,515.4,516.23,515.25,515.45,7687.0,494.4632,495.2595,494.3193,494.5112,7687.0
2022-07-27 10:50:00,515.56,516.0,515.1,515.77,9808.0,494.6167,495.0389,494.1754,494.8182,9808.0
2022-07-27 11:00:00,515.66,516.5,515.0,515.03,25958.0,494.7127,495.5186,494.0795,494.1083,25958.0
2022-07-27 11:10:00,515.06,515.71,514.77,514.77,9839.0,494.1371,494.7607,493.8588,493.8588,9839.0
2022-07-27 11:20:00,514.74,514.74,513.78,514.54,10322.0,493.8301,493.8301,492.9091,493.6382,10322.0
2022-07-27 11:30:00,514.6,514.89,514.3,514.73,7841.0,493.6957,493.974,493.4079,493.8205,7841.0
2022-07-27 11:40:00,514.73,514.97,514.42,514.65,4267.0,493.8205,494.0507,493.5231,493.7437,4267.0
2022-07-27 11:50:00,514.78,514.83,514.17,514.72,9513.0,493.8684,493.9164,493.2832,493.8109,9513.0
2022-07-27 12:00:00,514.72,515.89,514.62,515.16,13364.0,493.8109,494.9333,493.7149,494.233,13364.0
2022-07-27 12:10:00,515.22,516.45,515.12,516.45,14533.0,494.2906,495.4706,494.1946,495.4706,14533.0
2022-07-27 12:20:00,516.37,517.18,516.36,516.74,16470.0,495.3938,496.1709,495.3843,495.7488,16470.0
2022-07-27 12:30:00,516.84,516.88,516.09,516.11,10478.0,495.8448,495.8831,495.1252,495.1444,10478.0
2022-07-27 12:40:00,516.07,516.33,515.94,516.02,6011.0,495.106,495.3555,494.9813,495.0581,6011.0
2022-07-27 12:50:00,515.99,516.17,515.3,515.31,5215.0,495.0293,495.202,494.3673,494.3769,5215.0
2022-07-27 13:00:00,515.38,515.84,515.37,515.71,11335.0,494.4441,494.8854,494.4345,494.7607,11335.0
2022-07-27 13:10:00,516.12,516.74,515.94,516.6,6519.0,495.154,495.7488,494.9813,495.6145,6519.0
2022-07-27 13:20:00,516.55,517.18,516.55,517.09,6622.0,495.5665,496.1709,495.5665,496.0846,6622.0
2022-07-27 13:30:00,517.04,517.34,516.7,517.24,15301.0,496.0366,496.3244,495.7104,496.2285,15301.0
2022-07-27 13:40:00,517.25,518.13,517.2,517.83,14512.0,496.2381,497.0823,496.1901,496.7945,14512.0
2022-07-27 13:50:00,518.0,518.3,517.25,518.3,27634.0,496.9576,497.2454,496.2381,497.2454,27634.0
2022-07-27 14:00:00,518.45,519.49,517.32,518.0,60795.0,497.3893,498.3871,496.3053,496.9576,60795.0
2022-07-27 14:10:00,517.67,518.77,517.36,518.29,13206.0,496.641,497.6964,496.3436,497.2358,13206.0
2022-07-27 14:20:00,518.58,519.37,517.84,518.93,18938.0,497.5141,498.272,496.8041,497.8499,18938.0
2022-07-27 14:30:00,518.81,521.73,517.77,521.35,39577.0,497.7347,500.5361,496.737,500.1715,39577.0
2022-07-27 14:40:00,521.87,523.45,521.5,521.5,23408.0,500.6704,502.1862,500.3155,500.3155,23408.0
2022-07-27 14:50:00,521.51,523.07,520.79,521.48,22495.0,500.325,501.8217,499.6343,500.2963,22495.0
2022-07-27 15:00:00,521.73,523.75,521.0,522.82,17987.0,500.5361,502.4741,499.8358,501.5818,17987.0
2022-07-27 15:10:00,522.7,523.34,522.35,522.81,28964.0,501.4667,502.0807,501.1309,501.5722,28964.0
2022-07-27 15:20:00,522.95,524.95,522.53,524.95,36609.0,501.7065,503.6253,501.3036,503.6253,36609.0
2022-07-27 15:30:00,524.9,525.0,524.12,524.3,34306.0,503.5773,503.6733,502.829,503.0017,34306.0
2022-07-27 15:40:00,524.42,525.32,523.57,523.74,34707.0,503.1168,503.9803,502.3014,502.4645,34707.0
2022-07-27 15:50:00,523.65,524.0,521.92,522.21,108242.0,502.3781,502.7139,500.7184,500.9966,108242.0
2022-07-28 09:30:00,521.53,526.06,520.28,524.02,52575.0,501.1841,505.5374,499.9828,503.5769,52575.0
2022-07-28 09:40:00,524.11,524.77,521.44,521.93,31230.0,503.6634,504.2977,501.0976,501.5685,31230.0
2022-07-28 09:50:00,522.37,524.31,521.92,524.19,17654.0,501.9913,503.8556,501.5589,503.7403,17654.0
2022-07-28 10:00:00,524.22,525.9,524.21,525.44,23926.0,503.7691,505.3836,503.7595,504.9415,23926.0
2022-07-28 10:10:00,525.64,526.8,524.45,524.45,21354.0,505.1337,506.2485,503.9902,503.9902,21354.0
2022-07-28 10:20:00,524.77,525.0,523.21,524.79,20118.0,504.2977,504.5187,502.7985,504.3169,20118.0
2022-07-28 10:30:00,524.84,526.6,524.2,526.4,18518.0,504.365,506.0563,503.7499,505.8641,18518.0
2022-07-28 10:40:00,526.16,528.73,524.94,528.66,42683.0,505.6335,508.1032,504.4611,508.0359,42683.0
2022-07-28 10:50:00,528.47,528.47,527.39,527.56,17770.0,507.8533,507.8533,506.8155,506.9788,17770.0
2022-07-28 11:00:00,527.61,529.33,527.61,528.57,17724.0,507.0269,508.6798,507.0269,507.9494,17724.0
2022-07-28 11:10:00,528.38,529.88,527.81,529.57,20874.0,507.7668,509.2083,507.2191,508.9104,20874.0
2022-07-28 11:20:00,529.25,531.33,529.0,530.82,22195.0,508.6029,510.6018,508.3627,510.1117,22195.0
2022-07-28 11:30:00,531.07,531.67,530.0,531.67,14791.0,510.3519,510.9285,509.3236,510.9285,14791.0
2022-07-28 11:40:00,531.54,532.08,530.92,531.42,22424.0,510.8036,511.3225,510.2078,510.6883,22424.0
2022-07-28 11:50:00,531.47,532.1,530.94,530.95,28212.0,510.7363,511.3417,510.227,510.2366,28212.0
2022-07-28 12:00:00,530.99,531.11,530.07,530.28,17408.0,510.275,510.3903,509.3909,509.5927,17408.0
2022-07-28 12:10:00,530.38,531.96,530.33,531.39,12911.0,509.6888,511.2072,509.6408,510.6594,12911.0
2022-07-28 12:20:00,531.29,533.33,531.05,533.08,18156.0,510.5633,512.5237,510.3327,512.2835,18156.0
2022-07-28 12:30:00,533.29,533.65,532.7,533.03,11279.0,512.4853,512.8313,511.9183,512.2354,11279.0
2022-07-28 12:40:00,533.26,533.77,533.04,533.64,10573.0,512.4565,512.9466,512.2451,512.8216,10573.0
2022-07-28 12:50:00,533.74,534.36,533.3,534.0,26013.0,512.9177,513.5136,512.4949,513.1676,26013.0
2022-07-28 13:00:00,533.98,534.93,533.51,534.93,14377.0,513.1484,514.0613,512.6967,514.0613,14377.0
2022-07-28 13:10:00,534.97,536.0,534.64,535.98,18540.0,514.0998,515.0896,513.7826,515.0704,18540.0
2022-07-28 13:20:00,535.96,537.0,535.72,537.0,24664.0,515.0511,516.0506,514.8205,516.0506,24664.0
2022-07-28 13:30:00,537.06,538.39,536.81,537.92,22281.0,516.1082,517.3863,515.868,516.9347,22281.0
2022-07-28 13:40:00,538.03,539.18,538.03,538.89,25804.0,517.0404,518.1455,517.0404,517.8668,25804.0
2022-07-28 13:50:00,538.81,539.16,538.52,538.81,24817.0,517.79,518.1263,517.5113,517.79,24817.0
2022-07-28 14:00:00,538.75,539.0,537.31,537.68,36511.0,517.7323,517.9725,516.3485,516.704,36511.0
2022-07-28 14:10:00,537.58,538.04,537.2,537.7,15840.0,516.6079,517.05,516.2428,516.7233,15840.0
2022-07-28 14:20:00,537.72,537.87,537.19,537.71,12734.0,516.7425,516.8866,516.2332,516.7329,12734.0
2022-07-28 14:30:00,537.7,537.7,536.86,537.48,15014.0,516.7233,516.7233,515.916,516.5118,15014.0
2022-07-28 14:40:00,537.74,538.09,537.51,537.68,19469.0,516.7617,517.098,516.5407,516.704,19469.0
2022-07-28 14:50:00,537.68,537.76,536.8,537.12,23241.0,516.704,516.7809,515.8584,516.1659,23241.0
2022-07-28 15:00:00,537.27,537.9,536.65,536.79,19240.0,516.31,516.9155,515.7142,515.8488,19240.0
2022-07-28 15:10:00,536.91,536.91,535.13,535.77,20027.0,515.9641,515.9641,514.2535,514.8686,20027.0
2022-07-28 15:20:00,535.76,536.34,535.08,536.05,28829.0,514.8589,515.4163,514.2055,515.1376,28829.0
2022-07-28 15:30:00,535.99,536.14,534.54,535.05,24815.0,515.08,515.2241,513.6865,514.1766,24815.0
2022-07-28 15:40:00,534.96,535.93,534.88,535.91,25755.0,514.0902,515.0223,514.0133,515.0031,25755.0
2022-07-28 15:50:00,535.82,536.41,535.17,536.35,72968.0,514.9166,515.4836,514.292,515.4259,72968.0
2022-07-29 09:30:00,532.0,537.26,531.9,537.2,59343.0,511.2456,516.3004,511.1495,516.2428,59343.0
2022-07-29 09:40:00,537.25,538.75,536.4,536.61,30903.0,516.2908,517.7323,515.474,515.6758,30903.0
2022-07-29 09:50:00,536.74,537.25,535.46,536.79,18764.0,515.8007,516.2908,514.5706,515.8488,18764.0
2022-07-29 10:00:00,536.59,539.53,536.42,537.85,24433.0,515.6566,518.4819,515.4932,516.8674,24433.0
2022-07-29 10:10:00,537.9,539.19,537.01,537.57,26611.0,516.9155,518.1551,516.0602,516.5983,26611.0
2022-07-29 10:20:00,537.63,539.09,537.23,538.37,27732.0,516.656,518.059,516.2716,517.3671,27732.0
2022-07-29 10:30:00,538.28,538.55,537.11,537.58,26874.0,517.2806,517.5401,516.1563,516.6079,26874.0
2022-07-29 10:40:00,537.64,538.63,536.64,536.64,20075.0,516.6656,517.617,515.7046,515.7046,20075.0
2022-07-29 10:50:00,536.42,536.43,534.08,534.18,23148.0,515.4932,515.5028,513.2445,513.3406,23148.0
2022-07-29 11:00:00,534.22,536.26,534.15,535.78,19261.0,513.379,515.3394,513.3118,514.8782,19261.0
2022-07-29 11:10:00,535.84,535.99,534.81,535.97,18495.0,514.9358,515.08,513.946,515.0607,18495.0
2022-07-29 11:20:00,535.96,536.01,534.82,535.17,12196.0,515.0511,515.0992,513.9556,514.292,12196.0
2022-07-29 11:30:00,535.21,535.76,534.85,535.55,10754.0,514.3304,514.8589,513.9844,514.6571,10754.0
2022-07-29 11:40:00,535.76,536.9,535.33,536.34,7768.0,514.8589,515.9545,514.4457,515.4163,7768.0
2022-07-29 11:50:00,536.23,537.31,536.2,537.05,10074.0,515.3106,516.3485,515.2818,516.0986,10074.0
2022-07-29 12:00:00,536.68,537.0,536.0,536.31,6669.0,515.743,516.0506,515.0896,515.3875,6669.0
2022-07-29 12:10:00,536.15,537.0,536.15,536.52,8100.0,515.2337,516.0506,515.2337,515.5893,8100.0
2022-07-29 12:20:00,536.56,536.96,536.24,536.84,4444.0,515.6277,516.0121,515.3202,515.8968,4444.0
2022-07-29 12:30:00,536.89,537.41,536.41,537.41,8362.0,515.9449,516.4446,515.4836,516.4446,8362.0
2022-07-29 12:40:00,537.32,538.18,537.27,537.78,11867.0,516.3581,517.1845,516.31,516.8001,11867.0
2022-07-29 12:50:00,537.89,538.68,537.88,538.45,10039.0,516.9058,517.665,516.8962,517.444,10039.0
2022-07-29 13:00:00,538.34,538.62,537.78,538.39,11137.0,517.3383,517.6074,516.8001,517.3863,11137.0
2022-07-29 13:10:00,538.5,538.82,537.97,538.79,7368.0,517.492,517.7996,516.9827,517.7707,7368.0
2022-07-29 13:20:00,538.68,538.76,536.6,536.77,17377.0,517.665,517.7419,515.6662,515.8295,17377.0
2022-07-29 13:30:00,536.94,537.15,536.46,537.03,11071.0,515.9929,516.1947,515.5316,516.0794,11071.0
2022-07-29 13:40:00,536.98,538.21,536.9,537.9,14204.0,516.0313,517.2134,515.9545,516.9155,14204.0
2022-07-29 13:50:00,537.92,538.89,537.83,538.73,12369.0,516.9347,517.8668,516.8482,517.7131,12369.0
2022-07-29 14:00:00,538.72,539.5,538.47,539.37,15764.0,517.7035,518.453,517.4632,518.3281,15764.0
2022-07-29 14:10:00,539.3,539.31,538.61,539.01,11548.0,518.2608,518.2704,517.5978,517.9822,11548.0
2022-07-29 14:20:00,538.95,539.18,538.49,538.89,9392.0,517.9245,518.1455,517.4824,517.8668,9392.0
2022-07-29 14:30:00,539.09,539.74,538.86,539.32,20487.0,518.059,518.6837,517.838,518.2801,20487.0
2022-07-29 14:40:00,539.22,539.46,538.5,539.23,19565.0,518.184,518.4146,517.492,518.1936,19565.0
2022-07-29 14:50:00,539.22,539.97,539.2,539.56,17750.0,518.184,518.9047,518.1647,518.5107,17750.0
2022-07-29 15:00:00,539.69,540.45,539.68,539.99,23475.0,518.6356,519.366,518.626,518.9239,23475.0
2022-07-29 15:10:00,539.9,540.14,539.48,540.14,12468.0,518.8374,519.0681,518.4338,519.0681,12468.0
2022-07-29 15:20:00,540.07,540.93,539.91,540.93,12908.0,519.0008,519.8272,518.847,519.8272,12908.0
2022-07-29 15:30:00,540.84,541.4,540.26,540.9,25326.0,519.7408,520.2789,519.1834,519.7984,25326.0
2022-07-29 15:40:00,540.91,541.3,540.47,541.15,24286.0,519.808,520.1828,519.3852,520.0387,24286.0
2022-07-29 15:50:00,541.2,542.12,541.04,541.17,127583.0,520.0867,520.9708,519.933,520.0579,127583.0
2022-08-01 09:30:00,541.37,545.99,541.25,544.5,58355.0,520.2501,524.6898,520.1348,523.258,58355.0
2022-08-01 09:40:00,544.44,548.1,544.39,548.1,35829.0,523.2003,526.7175,523.1523,526.7175,35829.0
2022-08-01 09:50:00,547.85,549.99,547.43,549.65,42861.0,526.4773,528.5338,526.0737,528.2071,42861.0
2022-08-01 10:00:00,549.43,550.83,548.0,550.27,35710.0,527.9956,529.341,526.6214,528.8029,35710.0
2022-08-01 10:10:00,550.4,550.9,548.27,548.73,25208.0,528.9278,529.4083,526.8809,527.323,25208.0
2022-08-01 10:20:00,548.72,549.29,546.59,547.27,26554.0,527.3133,527.8611,525.2664,525.9199,26554.0
2022-08-01 10:30:00,547.21,549.49,547.21,549.21,20645.0,525.8623,528.0533,525.8623,527.7842,20645.0
2022-08-01 10:40:00,549.26,551.27,549.26,551.12,24398.0,527.8323,529.7639,527.8323,529.6197,24398.0
2022-08-01 10:50:00,551.29,552.71,551.16,551.55,20903.0,529.7831,531.1477,529.6582,530.0329,20903.0
2022-08-01 11:00:00,551.68,551.68,549.5,549.96,15685.0,530.1579,530.1579,528.0629,528.505,15685.0
2022-08-01 11:10:00,549.98,549.98,547.9,547.9,10882.0,528.5242,528.5242,526.5253,526.5253,10882.0
2022-08-01 11:20:00,547.8,549.89,547.8,549.56,11627.0,526.4292,528.4377,526.4292,528.1206,11627.0
2022-08-01 11:30:00,549.28,549.43,548.81,549.22,15871.0,527.8515,527.9956,527.3998,527.7938,15871.0
2022-08-01 11:40:00,549.29,550.87,548.92,550.6,11499.0,527.8611,529.3795,527.5055,529.12,11499.0
2022-08-01 11:50:00,550.69,551.48,550.21,550.44,14183.0,529.2065,529.9657,528.7452,528.9662,14183.0
2022-08-01 12:00:00,550.42,551.06,550.2,550.28,15083.0,528.947,529.5621,528.7356,528.8125,15083.0
2022-08-01 12:10:00,550.41,550.63,549.36,550.1,9228.0,528.9374,529.1488,527.9284,528.6395,9228.0
2022-08-01 12:20:00,550.09,551.0,549.72,550.12,8299.0,528.6299,529.5044,528.2743,528.6587,8299.0
2022-08-01 12:30:00,550.23,550.27,549.32,549.82,15146.0,528.7644,528.8029,527.8899,528.3704,15146.0
2022-08-01 12:40:00,549.8,550.3,548.97,549.55,7915.0,528.3512,528.8317,527.5536,528.111,7915.0
2022-08-01 12:50:00,549.59,549.72,548.63,549.17,12514.0,528.1494,528.2743,527.2269,527.7458,12514.0
2022-08-01 13:00:00,549.07,549.07,547.02,548.06,20632.0,527.6497,527.6497,525.6797,526.6791,20632.0
2022-08-01 13:10:00,548.04,548.75,547.73,547.73,10813.0,526.6599,527.3422,526.362,526.362,10813.0
2022-08-01 13:20:00,547.57,548.11,546.88,547.06,7766.0,526.2082,526.7271,525.5451,525.7181,7766.0
2022-08-01 13:30:00,546.98,547.01,546.38,546.5,11985.0,525.6412,525.6701,525.0646,525.18,11985.0
2022-08-01 13:40:00,546.7,546.74,545.59,546.2,7066.0,525.3721,525.4106,524.3055,524.8917,7066.0
2022-08-01 13:50:00,546.38,546.57,545.76,546.48,8338.0,525.0646,525.2472,524.4688,525.1607,8338.0
2022-08-01 14:00:00,546.51,546.52,545.25,545.41,7851.0,525.1896,525.1992,523.9787,524.1325,7851.0
2022-08-01 14:10:00,545.43,546.5,545.1,545.35,7525.0,524.1517,525.18,523.8346,524.0748,7525.0
2022-08-01 14:20:00,545.26,546.4,545.11,546.37,8349.0,523.9883,525.0839,523.8442,525.055,8349.0
2022-08-01 14:30:00,546.01,546.62,545.94,546.12,8945.0,524.7091,525.2953,524.6418,524.8148,8945.0
2022-08-01 14:40:00,546.12,546.13,545.05,545.39,6793.0,524.8148,524.8244,523.7865,524.1133,6793.0
2022-08-01 14:50:00,545.32,547.57,545.15,546.91,25458.0,524.046,526.2082,523.8826,525.574,25458.0
2022-08-01 15:00:00,546.68,547.68,546.46,547.53,9249.0,525.3529,526.3139,525.1415,526.1698,9249.0
2022-08-01 15:10:00,547.43,547.98,547.26,547.38,9359.0,526.0737,526.6022,525.9103,526.0256,9359.0
2022-08-01 15:20:00,547.37,547.37,546.58,546.98,8404.0,526.016,526.016,525.2568,525.6412,8404.0
2022-08-01 15:30:00,546.83,547.19,546.45,546.76,9882.0,525.4971,525.843,525.1319,525.4298,9882.0
2022-08-01 15:40:00,546.9,547.61,546.29,547.39,15666.0,525.5643,526.2466,524.9781,526.0352,15666.0
2022-08-01 15:50:00,547.65,548.18,545.91,546.9,84065.0,526.2851,526.7944,524.613,525.5643,84065.0
2022-08-02 09:30:00,545.99,545.99,541.22,542.0,50451.0,524.6898,524.6898,520.1059,520.8555,50451.0
2022-08-02 09:40:00,542.54,544.79,542.32,544.53,20608.0,521.3744,523.5367,521.163,523.2868,20608.0
2022-08-02 09:50:00,544.25,544.79,543.34,544.66,15253.0,523.0177,523.5367,522.1432,523.4117,15253.0
2022-08-02 10:00:00,544.4,544.4,541.73,541.73,18206.0,523.1619,523.1619,520.596,520.596,18206.0
2022-08-02 10:10:00,541.72,542.26,540.76,541.39,27228.0,520.5864,521.1054,519.6639,520.2693,27228.0
2022-08-02 10:20:00,541.48,543.24,540.9,542.98,16794.0,520.3558,522.0471,519.7984,521.7973,16794.0
2022-08-02 10:30:00,543.17,544.16,542.9,544.04,13956.0,521.9799,522.9312,521.7204,522.8159,13956.0
2022-08-02 10:40:00,544.12,545.89,543.58,545.22,16670.0,522.8928,524.5937,522.3739,523.9499,16670.0
2022-08-02 10:50:00,545.07,547.21,545.07,546.06,41979.0,523.8057,525.8623,523.8057,524.7571,41979.0
2022-08-02 11:00:00,545.9,546.53,544.82,545.8,12758.0,524.6034,525.2088,523.5655,524.5073,12758.0
2022-08-02 11:10:00,545.66,545.68,545.21,545.51,7152.0,524.3727,524.3919,523.9403,524.2286,7152.0
2022-08-02 11:20:00,545.43,546.08,544.68,545.97,6307.0,524.1517,524.7763,523.431,524.6706,6307.0
2022-08-02 11:30:00,546.06,546.15,544.39,546.0,5455.0,524.7571,524.8436,523.1523,524.6995,5455.0
2022-08-02 11:40:00,545.88,547.27,545.88,546.55,15059.0,524.5841,525.9199,524.5841,525.228,15059.0
2022-08-02 11:50:00,546.49,547.59,546.42,546.93,32120.0,525.1703,526.2274,525.1031,525.5932,32120.0
2022-08-02 12:00:00,546.98,548.74,546.98,548.55,13712.0,525.6412,527.3326,525.6412,527.15,13712.0
2022-08-02 12:10:00,548.57,549.81,548.42,549.8,17532.0,527.1692,528.3608,527.025,528.3512,17532.0
2022-08-02 12:20:00,549.85,550.49,549.67,550.24,14195.0,528.3993,529.0143,528.2263,528.774,14195.0
2022-08-02 12:30:00,550.25,550.47,549.39,550.29,12731.0,528.7837,528.9951,527.9572,528.8221,12731.0
2022-08-02 12:40:00,550.2,551.0,550.01,551.0,10130.0,528.7356,529.5044,528.553,529.5044,10130.0
2022-08-02 12:50:00,551.0,551.04,549.7,550.1,15049.0,529.5044,529.5428,528.2551,528.6395,15049.0
2022-08-02 13:00:00,549.79,549.84,548.36,549.1,13692.0,528.3416,528.3897,526.9674,527.6785,13692.0
2022-08-02 13:10:00,549.32,549.9,549.13,549.36,14633.0,527.8899,528.4473,527.7074,527.9284,14633.0
2022-08-02 13:20:00,549.29,549.29,546.27,546.58,12824.0,527.8611,527.8611,524.9589,525.2568,12824.0
2022-08-02 13:30:00,546.16,546.18,544.54,544.58,12507.0,524.8532,524.8724,523.2964,523.3349,12507.0
2022-08-02 13:40:00,544.68,544.74,543.47,543.92,10342.0,523.431,523.4886,522.2682,522.7006,10342.0
2022-08-02 13:50:00,543.67,544.34,543.54,543.88,10805.0,522.4604,523.1042,522.3354,522.6622,10805.0
2022-08-02 14:00:00,543.71,545.15,543.4,545.15,16576.0,522.4988,523.8826,522.2009,523.8826,16576.0
2022-08-02 14:10:00,545.02,545.02,544.23,544.23,6577.0,523.7577,523.7577,522.9985,522.9985,6577.0
2022-08-02 14:20:00,544.23,545.7,544.03,545.12,6972.0,522.9985,524.4112,522.8063,523.8538,6972.0
2022-08-02 14:30:00,545.24,546.11,545.09,545.31,10403.0,523.9691,524.8052,523.825,524.0364,10403.0
2022-08-02 14:40:00,545.52,545.79,544.86,545.78,14593.0,524.2382,524.4977,523.6039,524.488,14593.0
2022-08-02 14:50:00,545.91,546.3,544.41,544.9,19371.0,524.613,524.9878,523.1715,523.6424,19371.0
2022-08-02 15:00:00,544.91,545.97,544.91,545.4,11296.0,523.652,524.6706,523.652,524.1229,11296.0
2022-08-02 15:10:00,545.53,545.53,543.42,543.76,12695.0,524.2478,524.2478,522.2201,522.5468,12695.0
2022-08-02 15:20:00,543.64,544.59,543.45,544.5,17009.0,522.4315,523.3445,522.2489,523.258,17009.0
2022-08-02 15:30:00,544.44,545.32,543.77,544.63,14867.0,523.2003,524.046,522.5565,523.3829,14867.0
2022-08-02 15:40:00,544.83,545.23,544.13,544.54,27595.0,523.5751,523.9595,522.9024,523.2964,27595.0
2022-08-02 15:50:00,544.57,544.69,543.31,543.46,74469.0,523.3252,523.4406,522.1144,522.2585,74469.0
2022-08-03 09:30:00,545.34,548.34,544.34,548.02,56914.0,524.0652,526.9482,523.1042,526.6407,56914.0
2022-08-03 09:40:00,548.19,548.19,543.01,545.47,52167.0,526.804,526.804,521.8261,524.1901,52167.0
2022-08-03 09:50:00,545.43,546.27,544.37,546.0,13137.0,524.1517,524.9589,523.133,524.6995,13137.0
2022-08-03 10:00:00,545.96,547.22,544.05,546.45,9336.0,524.661,525.8719,522.8255,525.1319,9336.0
2022-08-03 10:10:00,546.76,546.76,544.0,544.0,11530.0,525.4298,525.4298,522.7775,522.7775,11530.0
2022-08-03 10:20:00,544.15,545.26,543.7,545.11,9643.0,522.9216,523.9883,522.4892,523.8442,9643.0
2022-08-03 10:30:00,545.0,545.0,542.11,543.17,16522.0,523.7385,523.7385,520.9612,521.9799,16522.0
2022-08-03 10:40:00,543.21,544.0,542.15,543.5,11909.0,522.0183,522.7775,520.9997,522.297,11909.0
2022-08-03 10:50:00,543.5,543.52,542.7,542.76,9780.0,522.297,522.3162,521.5282,521.5859,9780.0
2022-08-03 11:00:00,542.97,544.3,542.55,544.13,15505.0,521.7877,523.0658,521.384,522.9024,15505.0
2022-08-03 11:10:00,544.21,544.67,543.55,543.9,12112.0,522.9793,523.4213,522.345,522.6814,12112.0
2022-08-03 11:20:00,544.06,545.64,544.06,545.36,16321.0,522.8351,524.3535,522.8351,524.0844,16321.0
2022-08-03 11:30:00,545.2,546.57,545.13,546.57,9361.0,523.9307,525.2472,523.8634,525.2472,9361.0
2022-08-03 11:40:00,546.52,546.79,545.86,545.87,8864.0,525.1992,525.4586,524.5649,524.5745,8864.0
2022-08-03 11:50:00,545.88,546.55,545.4,546.27,10415.0,524.5841,525.228,524.1229,524.9589,10415.0
2022-08-03 12:00:00,546.28,546.73,545.9,546.26,6699.0,524.9685,525.401,524.6034,524.9493,6699.0
2022-08-03 12:10:00,546.25,546.56,545.24,545.51,6459.0,524.9397,525.2376,523.9691,524.2286,6459.0
2022-08-03 12:20:00,545.66,545.98,544.9,545.24,11123.0,524.3727,524.6802,523.6424,523.9691,11123.0
2022-08-03 12:30:00,545.0,545.91,544.88,545.46,13564.0,523.7385,524.613,523.6232,524.1805,13564.0
2022-08-03 12:40:00,545.16,546.04,545.1,545.7,4895.0,523.8922,524.7379,523.8346,524.4112,4895.0
2022-08-03 12:50:00,546.02,546.32,545.46,545.79,9784.0,524.7187,525.007,524.1805,524.4977,9784.0
2022-08-03 13:00:00,545.7,545.88,545.32,545.71,5399.0,524.4112,524.5841,524.046,524.4208,5399.0
2022-08-03 13:10:00,545.57,545.62,544.85,544.86,5709.0,524.2862,524.3343,523.5943,523.6039,5709.0
2022-08-03 13:20:00,544.7,545.72,544.46,545.35,10813.0,523.4502,524.4304,523.2195,524.0748,10813.0
2022-08-03 13:30:00,545.55,545.58,544.57,544.61,8604.0,524.267,524.2958,523.3252,523.3637,8604.0
2022-08-03 13:40:00,544.6,546.45,544.6,546.45,10683.0,523.3541,525.1319,523.3541,525.1319,10683.0
2022-08-03 13:50:00,546.5,546.94,546.03,546.73,11581.0,525.18,525.6028,524.7283,525.401,11581.0
2022-08-03 14:00:00,546.65,547.29,546.16,547.14,13328.0,525.3241,525.9391,524.8532,525.795,13328.0
2022-08-03 14:10:00,547.35,548.1,546.93,548.1,13661.0,525.9968,526.7175,525.5932,526.7175,13661.0
2022-08-03 14:20:00,548.08,548.28,547.2,547.36,14805.0,526.6983,526.8905,525.8526,526.0064,14805.0
2022-08-03 14:30:00,547.63,547.78,547.12,547.33,16005.0,526.2659,526.41,525.7758,525.9776,16005.0
2022-08-03 14:40:00,547.13,547.18,546.25,547.1,10699.0,525.7854,525.8334,524.9397,525.7565,10699.0
2022-08-03 14:50:00,547.03,547.29,546.88,546.9,5544.0,525.6893,525.9391,525.5451,525.5643,5544.0
2022-08-03 15:00:00,546.96,547.74,546.75,547.05,13833.0,525.622,526.3716,525.4202,525.7085,13833.0
2022-08-03 15:10:00,546.83,547.13,545.7,546.77,17818.0,525.4971,525.7854,524.4112,525.4394,17818.0
2022-08-03 15:20:00,546.77,546.94,546.03,546.4,13204.0,525.4394,525.6028,524.7283,525.0839,13204.0
2022-08-03 15:30:00,546.45,547.25,546.35,547.22,14572.0,525.1319,525.9007,525.0358,525.8719,14572.0
2022-08-03 15:40:00,547.24,548.7,547.13,547.64,25235.0,525.8911,527.2941,525.7854,526.2755,25235.0
2022-08-03 15:50:00,547.71,548.29,546.58,547.02,81189.0,526.3427,526.9001,525.2568,525.6797,81189.0
2022-08-04 09:30:00,547.03,547.2,544.0,544.12,82563.0,525.6893,525.8526,522.7775,522.8928,82563.0
2022-08-04 09:40:00,544.52,546.19,543.62,544.87,20687.0,523.2772,524.882,522.4123,523.6135,20687.0
2022-08-04 09:50:00,544.82,545.99,544.15,545.87,19419.0,523.5655,524.6898,522.9216,524.5745,19419.0
2022-08-04 10:00:00,545.77,546.19,545.21,546.07,32666.0,524.4784,524.882,523.9403,524.7667,32666.0
2022-08-04 10:10:00,546.11,546.53,544.18,544.42,30859.0,524.8052,525.2088,522.9505,523.1811,30859.0
2022-08-04 10:20:00,544.37,545.71,543.62,544.81,13720.0,523.133,524.4208,522.4123,523.5559,13720.0
2022-08-04 10:30:00,544.8,545.27,542.87,542.97,12148.0,523.5463,523.9979,521.6916,521.7877,12148.0
2022-08-04 10:40:00,543.07,544.68,542.77,544.34,15611.0,521.8838,523.431,521.5955,523.1042,15611.0
2022-08-04 10:50:00,544.0,544.36,543.37,543.37,32422.0,522.7775,523.1234,522.1721,522.1721,32422.0
2022-08-04 11:00:00,543.63,543.65,541.42,541.54,22895.0,522.4219,522.4411,520.2981,520.4135,22895.0
2022-08-04 11:10:00,541.39,542.52,540.8,542.19,22247.0,520.2693,521.3552,519.7023,521.0381,22247.0
2022-08-04 11:20:00,542.16,543.29,541.92,542.27,18276.0,521.0093,522.0952,520.7786,521.115,18276.0
2022-08-04 11:30:00,542.28,543.75,542.24,543.48,24159.0,521.1246,522.5372,521.0861,522.2778,24159.0
2022-08-04 11:40:00,543.33,544.58,543.23,544.58,7493.0,522.1336,523.3349,522.0375,523.3349,7493.0
2022-08-04 11:50:00,544.5,545.0,543.94,544.44,8477.0,523.258,523.7385,522.7198,523.2003,8477.0
2022-08-04 12:00:00,544.38,544.65,543.97,544.36,7597.0,523.1427,523.4021,522.7487,523.1234,7597.0
2022-08-04 12:10:00,544.5,544.51,543.58,543.65,9102.0,523.258,523.2676,522.3739,522.4411,9102.0
2022-08-04 12:20:00,543.63,543.91,543.3,543.64,4792.0,522.4219,522.691,522.1048,522.4315,4792.0
2022-08-04 12:30:00,543.65,543.76,542.67,542.72,6094.0,522.4411,522.5468,521.4994,521.5474,6094.0
2022-08-04 12:40:00,542.81,543.22,541.77,541.84,8211.0,521.6339,522.0279,520.6345,520.7017,8211.0
2022-08-04 12:50:00,541.52,541.87,541.24,541.82,6428.0,520.3942,520.7306,520.1252,520.6825,6428.0
2022-08-04 13:00:00,542.0,542.62,541.35,542.54,7186.0,520.8555,521.4513,520.2309,521.3744,7186.0
2022-08-04 13:10:00,542.58,543.15,542.39,542.87,4224.0,521.4129,521.9606,521.2303,521.6916,4224.0
2022-08-04 13:20:00,542.78,543.24,542.45,543.0,8519.0,521.6051,522.0471,521.288,521.8165,8519.0
2022-08-04 13:30:00,543.0,543.27,542.64,542.88,8554.0,521.8165,522.076,521.4705,521.7012,8554.0
2022-08-04 13:40:00,542.96,542.99,541.87,542.85,18729.0,521.7781,521.8069,520.7306,521.6723,18729.0
2022-08-04 13:50:00,542.75,542.76,541.53,541.89,11816.0,521.5762,521.5859,520.4038,520.7498,11816.0
2022-08-04 14:00:00,541.83,542.4,541.49,542.15,14404.0,520.6921,521.2399,520.3654,520.9997,14404.0
2022-08-04 14:10:00,542.08,542.43,541.79,541.97,6408.0,520.9324,521.2687,520.6537,520.8267,6408.0
2022-08-04 14:20:00,542.06,542.92,541.88,542.6,9648.0,520.9132,521.7396,520.7402,521.4321,9648.0
2022-08-04 14:30:00,542.95,543.07,542.27,542.68,9526.0,521.7684,521.8838,521.115,521.509,9526.0
2022-08-04 14:40:00,542.6,542.93,542.05,542.57,20299.0,521.4321,521.7492,520.9036,521.4033,20299.0
2022-08-04 14:50:00,542.84,543.48,542.71,543.37,8089.0,521.6627,522.2778,521.5378,522.1721,8089.0
2022-08-04 15:00:00,542.98,543.08,542.14,542.14,9250.0,521.7973,521.8934,520.99,520.99,9250.0
2022-08-04 15:10:00,542.1,543.25,542.09,543.2,13499.0,520.9516,522.0567,520.942,522.0087,13499.0
2022-08-04 15:20:00,543.05,543.05,542.0,542.83,11567.0,521.8645,521.8645,520.8555,521.6531,11567.0
2022-08-04 15:30:00,542.83,542.83,541.94,542.12,20379.0,521.6531,521.6531,520.7978,520.9708,20379.0
2022-08-04 15:40:00,542.12,542.82,542.09,542.14,27870.0,520.9708,521.6435,520.942,520.99,27870.0
2022-08-04 15:50:00,542.38,543.35,541.82,543.27,106895.0,521.2207,522.1528,520.6825,522.076,106895.0
2022-08-05 09:30:00,537.24,540.01,536.41,538.66,62161.0,516.2812,518.9431,515.4836,517.6458,62161.0
2022-08-05 09:40:00,538.89,539.22,537.4,538.58,28926.0,517.8668,518.184,516.435,517.5689,28926.0
2022-08-05 09:50:00,539.0,539.0,536.24,537.2,22454.0,517.9725,517.9725,515.3202,516.2428,22454.0
2022-08-05 10:00:00,536.88,537.74,535.82,537.14,31140.0,515.9352,516.7617,514.9166,516.1851,31140.0
2022-08-05 10:10:00,537.28,539.2,536.96,538.95,19878.0,516.3196,518.1647,516.0121,517.9245,19878.0
2022-08-05 10:20:00,539.13,539.13,538.11,538.11,12992.0,518.0975,518.0975,517.1173,517.1173,12992.0
2022-08-05 10:30:00,538.29,538.5,537.17,537.91,18827.0,517.2902,517.492,516.2139,516.9251,18827.0
2022-08-05 10:40:00,538.22,538.31,537.0,537.38,14270.0,517.223,517.3095,516.0506,516.4157,14270.0
2022-08-05 10:50:00,537.39,537.48,536.12,536.69,18051.0,516.4254,516.5118,515.2049,515.7527,18051.0
2022-08-05 11:00:00,536.7,536.7,534.62,535.8,27343.0,515.7623,515.7623,513.7634,514.8974,27343.0
2022-08-05 11:10:00,535.91,535.92,534.66,535.24,12435.0,515.0031,515.0127,513.8019,514.3592,12435.0
2022-08-05 11:20:00,535.49,535.62,533.35,533.35,19948.0,514.5995,514.7244,512.543,512.543,19948.0
2022-08-05 11:30:00,533.44,535.43,533.43,534.87,17589.0,512.6294,514.5418,512.6198,514.0037,17589.0
2022-08-05 11:40:00,534.85,535.2,534.16,534.19,10246.0,513.9844,514.3208,513.3214,513.3502,10246.0
2022-08-05 11:50:00,534.2,535.64,534.2,535.22,11182.0,513.3598,514.7436,513.3598,514.34,11182.0
2022-08-05 12:00:00,535.41,536.16,535.06,535.47,8835.0,514.5226,515.2433,514.1862,514.5803,8835.0
2022-08-05 12:10:00,535.51,536.08,535.2,535.91,9095.0,514.6187,515.1665,514.3208,515.0031,9095.0
2022-08-05 12:20:00,535.87,536.46,535.5,536.46,5892.0,514.9646,515.5316,514.6091,515.5316,5892.0
2022-08-05 12:30:00,536.41,536.47,535.22,536.32,7646.0,515.4836,515.5412,514.34,515.3971,7646.0
2022-08-05 12:40:00,536.23,537.15,536.2,537.12,8233.0,515.3106,516.1947,515.2818,516.1659,8233.0
2022-08-05 12:50:00,537.04,537.46,536.86,537.44,10705.0,516.089,516.4926,515.916,516.4734,10705.0
2022-08-05 13:00:00,537.45,538.37,537.13,537.97,13207.0,516.483,517.3671,516.1755,516.9827,13207.0
2022-08-05 13:10:00,537.99,538.66,537.85,537.89,11750.0,517.0019,517.6458,516.8674,516.9058,11750.0
2022-08-05 13:20:00,537.72,538.24,537.43,537.43,7976.0,516.7425,517.2422,516.4638,516.4638,7976.0
2022-08-05 13:30:00,537.27,538.26,537.27,537.98,10044.0,516.31,517.2614,516.31,516.9923,10044.0
2022-08-05 13:40:00,538.12,538.6,538.12,538.16,8388.0,517.1269,517.5881,517.1269,517.1653,8388.0
2022-08-05 13:50:00,538.05,538.2,537.1,537.71,10737.0,517.0596,517.2038,516.1467,516.7329,10737.0
2022-08-05 14:00:00,537.66,537.87,537.44,537.61,15410.0,516.6848,516.8866,516.4734,516.6368,15410.0
2022-08-05 14:10:00,537.67,537.81,537.24,537.69,9518.0,516.6944,516.829,516.2812,516.7136,9518.0
2022-08-05 14:20:00,537.66,537.91,536.57,536.63,8607.0,516.6848,516.9251,515.6373,515.695,8607.0
2022-08-05 14:30:00,536.42,537.25,536.13,537.05,8270.0,515.4932,516.2908,515.2145,516.0986,8270.0
2022-08-05 14:40:00,537.14,537.84,536.85,537.63,10435.0,516.1851,516.8578,515.9064,516.656,10435.0
2022-08-05 14:50:00,537.56,537.77,536.99,537.55,12011.0,516.5887,516.7905,516.041,516.5791,12011.0
2022-08-05 15:00:00,537.68,538.65,537.68,538.52,14133.0,516.704,517.6362,516.704,517.5113,14133.0
2022-08-05 15:10:00,538.56,539.56,538.41,539.33,21730.0,517.5497,518.5107,517.4056,518.2897,21730.0
2022-08-05 15:20:00,539.25,539.71,538.71,539.62,19293.0,518.2128,518.6548,517.6939,518.5684,19293.0
2022-08-05 15:30:00,539.65,540.15,539.62,539.62,26974.0,518.5972,519.0777,518.5684,518.5684,26974.0
2022-08-05 15:40:00,539.71,541.46,539.62,541.45,34495.0,518.6548,520.3366,518.5684,520.327,34495.0
2022-08-05 15:50:00,541.5,541.6,540.35,540.58,105338.0,520.375,520.4711,519.2699,519.4909,105338.0
2022-08-08 09:30:00,543.81,546.0,542.57,544.11,39890.0,522.5949,524.6995,521.4033,522.8832,39890.0
2022-08-08 09:40:00,544.15,546.55,543.82,544.9,22912.0,522.9216,525.228,522.6045,523.6424,22912.0
2022-08-08 09:50:00,545.15,547.25,544.89,546.38,22010.0,523.8826,525.9007,523.6328,525.0646,22010.0
2022-08-08 10:00:00,546.55,547.5,546.01,546.55,21868.0,525.228,526.1409,524.7091,525.228,21868.0
2022-08-08 10:10:00,546.46,546.68,545.28,545.65,9508.0,525.1415,525.3529,524.0075,524.3631,9508.0
2022-08-08 10:20:00,545.81,546.28,544.8,545.14,12457.0,524.5169,524.9685,523.5463,523.873,12457.0
2022-08-08 10:30:00,545.2,546.12,544.6,546.01,10614.0,523.9307,524.8148,523.3541,524.7091,10614.0
2022-08-08 10:40:00,546.06,546.12,544.23,544.23,12205.0,524.7571,524.8148,522.9985,522.9985,12205.0
2022-08-08 10:50:00,544.39,544.39,542.77,543.26,11697.0,523.1523,523.1523,521.5955,522.0664,11697.0
2022-08-08 11:00:00,543.3,544.4,543.26,544.4,12716.0,522.1048,523.1619,522.0664,523.1619,12716.0
2022-08-08 11:10:00,544.08,545.0,543.8,543.93,14233.0,522.8544,523.7385,522.5853,522.7102,14233.0
2022-08-08 11:20:00,543.89,544.68,543.53,544.29,15344.0,522.6718,523.431,522.3258,523.0562,15344.0
2022-08-08 11:30:00,543.93,544.71,543.47,543.48,8446.0,522.7102,523.4598,522.2682,522.2778,8446.0
2022-08-08 11:40:00,543.52,543.52,541.13,542.5,13122.0,522.3162,522.3162,520.0194,521.336,13122.0
2022-08-08 11:50:00,542.37,543.41,542.26,543.08,10643.0,521.2111,522.2105,521.1054,521.8934,10643.0
2022-08-08 12:00:00,543.0,543.0,540.59,540.74,17432.0,521.8165,521.8165,519.5005,519.6447,17432.0
2022-08-08 12:10:00,540.61,540.87,538.67,539.25,27198.0,519.5197,519.7696,517.6554,518.2128,27198.0
2022-08-08 12:20:00,539.25,540.8,539.11,540.17,9102.0,518.2128,519.7023,518.0783,519.0969,9102.0
2022-08-08 12:30:00,540.13,540.75,539.81,540.67,10449.0,519.0585,519.6543,518.7509,519.5774,10449.0
2022-08-08 12:40:00,540.73,541.63,540.58,540.99,5432.0,519.6351,520.4999,519.4909,519.8849,5432.0
2022-08-08 12:50:00,541.25,541.51,541.06,541.41,5945.0,520.1348,520.3846,519.9522,520.2885,5945.0
2022-08-08 13:00:00,541.34,541.52,540.62,541.19,8259.0,520.2213,520.3942,519.5293,520.0771,8259.0
2022-08-08 13:10:00,541.33,542.28,540.9,542.28,5997.0,520.2116,521.1246,519.7984,521.1246,5997.0
2022-08-08 13:20:00,542.08,542.16,540.46,540.46,7486.0,520.9324,521.0093,519.3756,519.3756,7486.0
2022-08-08 13:30:00,540.85,541.16,540.09,540.4,6191.0,519.7504,520.0483,519.02,519.3179,6191.0
2022-08-08 13:40:00,540.25,541.27,540.25,540.82,3438.0,519.1738,520.154,519.1738,519.7215,3438.0
2022-08-08 13:50:00,540.88,541.85,540.72,541.72,3170.0,519.7792,520.7114,519.6254,520.5864,3170.0
2022-08-08 14:00:00,541.57,541.64,539.65,540.6,12612.0,520.4423,520.5096,518.5972,519.5101,12612.0
2022-08-08 14:10:00,540.49,540.7,539.67,540.0,9841.0,519.4044,519.6062,518.6164,518.9335,9841.0
2022-08-08 14:20:00,540.0,540.4,539.34,539.98,10290.0,518.9335,519.3179,518.2993,518.9143,10290.0
2022-08-08 14:30:00,540.24,540.59,539.8,540.14,5741.0,519.1642,519.5005,518.7413,519.0681,5741.0
2022-08-08 14:40:00,540.18,540.65,539.7,540.29,6710.0,519.1065,519.5582,518.6452,519.2122,6710.0
2022-08-08 14:50:00,540.14,540.58,539.67,540.42,6888.0,519.0681,519.4909,518.6164,519.3371,6888.0
2022-08-08 15:00:00,540.62,540.75,540.06,540.55,7218.0,519.5293,519.6543,518.9912,519.4621,7218.0
2022-08-08 15:10:00,540.45,540.55,539.6,540.35,18073.0,519.366,519.4621,518.5491,519.2699,18073.0
2022-08-08 15:20:00,540.33,541.35,540.33,540.82,4184.0,519.2507,520.2309,519.2507,519.7215,4184.0
2022-08-08 15:30:00,540.62,540.97,540.17,540.96,10787.0,519.5293,519.8657,519.0969,519.8561,10787.0
2022-08-08 15:40:00,540.96,541.89,540.73,541.75,11211.0,519.8561,520.7498,519.6351,520.6153,11211.0
2022-08-08 15:50:00,541.81,542.42,541.39,541.9,66672.0,520.6729,521.2591,520.2693,520.7594,66672.0
2022-08-09 09:30:00,543.64,545.0,541.0,541.23,47398.0,522.4315,523.7385,519.8945,520.1155,47398.0
2022-08-09 09:40:00,541.16,542.88,540.57,540.58,16803.0,520.0483,521.7012,519.4813,519.4909,16803.0
2022-08-09 09:50:00,540.59,541.05,539.29,539.82,20566.0,519.5005,519.9426,518.2512,518.7606,20566.0
2022-08-09 10:00:00,539.73,539.99,538.46,538.91,25406.0,518.6741,518.9239,517.4536,517.8861,25406.0
2022-08-09 10:10:00,538.63,539.73,538.03,538.49,49806.0,517.617,518.6741,517.0404,517.4824,49806.0
2022-08-09 10:20:00,538.75,539.38,537.8,539.15,27355.0,517.7323,518.3377,516.8194,518.1167,27355.0
2022-08-09 10:30:00,539.18,539.27,538.22,539.27,30394.0,518.1455,518.232,517.223,518.232,30394.0
2022-08-09 10:40:00,539.21,539.39,538.53,538.88,20592.0,518.1743,518.3473,517.5209,517.8572,20592.0
2022-08-09 10:50:00,538.96,539.21,537.62,538.0,18956.0,517.9341,518.1743,516.6464,517.0116,18956.0
2022-08-09 11:00:00,538.11,538.11,537.27,537.94,16429.0,517.1173,517.1173,516.31,516.9539,16429.0
2022-08-09 11:10:00,538.09,539.48,537.99,538.88,21120.0,517.098,518.4338,517.0019,517.8572,21120.0
2022-08-09 11:20:00,538.65,539.01,537.9,537.96,23225.0,517.6362,517.9822,516.9155,516.9731,23225.0
2022-08-09 11:30:00,538.17,538.63,537.78,537.99,10101.0,517.1749,517.617,516.8001,517.0019,10101.0
2022-08-09 11:40:00,537.9,537.98,537.24,537.88,7323.0,516.9155,516.9923,516.2812,516.8962,7323.0
2022-08-09 11:50:00,537.82,538.35,537.65,537.88,12360.0,516.8386,517.3479,516.6752,516.8962,12360.0
2022-08-09 12:00:00,537.68,537.9,537.31,537.87,6290.0,516.704,516.9155,516.3485,516.8866,6290.0
2022-08-09 12:10:00,537.59,538.09,537.35,538.0,10085.0,516.6175,517.098,516.3869,517.0116,10085.0
2022-08-09 12:20:00,538.02,538.1,537.17,537.26,8207.0,517.0308,517.1077,516.2139,516.3004,8207.0
2022-08-09 12:30:00,537.27,537.27,536.07,536.09,23901.0,516.31,516.31,515.1568,515.1761,23901.0
2022-08-09 12:40:00,536.13,536.29,535.91,536.19,11754.0,515.2145,515.3683,515.0031,515.2722,11754.0
2022-08-09 12:50:00,535.98,536.06,535.6,535.67,14052.0,515.0704,515.1472,514.7052,514.7725,14052.0
2022-08-09 13:00:00,535.75,535.86,533.89,534.5,29830.0,514.8493,514.955,513.0619,513.6481,29830.0
2022-08-09 13:10:00,534.38,535.67,534.37,535.37,15329.0,513.5328,514.7725,513.5232,514.4842,15329.0
2022-08-09 13:20:00,535.37,535.5,534.88,535.32,14941.0,514.4842,514.6091,514.0133,514.4361,14941.0
2022-08-09 13:30:00,535.38,535.56,534.69,535.12,15481.0,514.4938,514.6667,513.8307,514.2439,15481.0
2022-08-09 13:40:00,535.08,535.64,534.71,535.51,15006.0,514.2055,514.7436,513.8499,514.6187,15006.0
2022-08-09 13:50:00,535.85,536.26,535.12,535.87,20323.0,514.9454,515.3394,514.2439,514.9646,20323.0
2022-08-09 14:00:00,535.86,536.59,535.73,536.29,26148.0,514.955,515.6566,514.8301,515.3683,26148.0
2022-08-09 14:10:00,536.23,536.42,534.95,535.24,23620.0,515.3106,515.4932,514.0805,514.3592,23620.0
2022-08-09 14:20:00,535.5,535.62,535.0,535.04,14349.0,514.6091,514.7244,514.1286,514.167,14349.0
2022-08-09 14:30:00,535.07,535.61,534.8,535.52,17816.0,514.1959,514.7148,513.9364,514.6283,17816.0
2022-08-09 14:40:00,535.68,536.36,535.23,535.82,15124.0,514.7821,515.4355,514.3496,514.9166,15124.0
2022-08-09 14:50:00,536.01,537.29,535.82,537.29,24035.0,515.0992,516.3293,514.9166,516.3293,24035.0
2022-08-09 15:00:00,537.42,537.88,537.08,537.31,20543.0,516.4542,516.8962,516.1274,516.3485,20543.0
2022-08-09 15:10:00,537.09,537.13,536.52,536.92,22210.0,516.1371,516.1755,515.5893,515.9737,22210.0
2022-08-09 15:20:00,537.02,537.65,536.88,537.55,22722.0,516.0698,516.6752,515.9352,516.5791,22722.0
2022-08-09 15:30:00,537.53,538.14,537.03,537.29,29963.0,516.5599,517.1461,516.0794,516.3293,29963.0
2022-08-09 15:40:00,537.29,537.58,536.36,536.82,28537.0,516.3293,516.6079,515.4355,515.8776,28537.0
2022-08-09 15:50:00,536.91,537.58,535.24,535.72,141481.0,515.9641,516.6079,514.3592,514.8205,141481.0
2022-08-10 09:30:00,543.99,545.61,541.6,544.74,76268.0,522.7679,524.3247,520.4711,523.4886,76268.0
2022-08-10 09:40:00,545.35,549.91,545.35,549.34,54229.0,524.0748,528.4569,524.0748,527.9092,54229.0
2022-08-10 09:50:00,549.28,549.32,546.41,546.96,41142.0,527.8515,527.8899,525.0935,525.622,41142.0
2022-08-10 10:00:00,546.78,546.87,545.26,546.0,23796.0,525.449,525.5355,523.9883,524.6995,23796.0
2022-08-10 10:10:00,545.98,546.13,543.82,543.82,38450.0,524.6802,524.8244,522.6045,522.6045,38450.0
2022-08-10 10:20:00,543.67,543.85,542.53,543.2,30065.0,522.4604,522.6333,521.3648,522.0087,30065.0
2022-08-10 10:30:00,543.29,543.44,542.8,543.1,34655.0,522.0952,522.2393,521.6243,521.9126,34655.0
2022-08-10 10:40:00,543.19,544.8,543.0,544.25,43323.0,521.9991,523.5463,521.8165,523.0177,43323.0
2022-08-10 10:50:00,544.32,545.42,544.15,544.85,17331.0,523.085,524.1421,522.9216,523.5943,17331.0
2022-08-10 11:00:00,544.71,546.2,544.67,545.23,25704.0,523.4598,524.8917,523.4213,523.9595,25704.0
2022-08-10 11:10:00,545.26,545.49,544.11,544.37,13789.0,523.9883,524.2094,522.8832,523.133,13789.0
2022-08-10 11:20:00,544.38,545.05,544.15,544.26,15229.0,523.1427,523.7865,522.9216,523.0273,15229.0
2022-08-10 11:30:00,544.34,544.55,543.75,544.17,14389.0,523.1042,523.306,522.5372,522.9408,14389.0
2022-08-10 11:40:00,544.23,544.39,543.93,544.06,9433.0,522.9985,523.1523,522.7102,522.8351,9433.0
2022-08-10 11:50:00,543.97,544.15,543.6,543.79,13057.0,522.7487,522.9216,522.3931,522.5757,13057.0
2022-08-10 12:00:00,543.72,543.88,542.81,543.0,20619.0,522.5084,522.6622,521.6339,521.8165,20619.0
2022-08-10 12:10:00,543.04,544.11,542.79,543.44,19583.0,521.8549,522.8832,521.6147,522.2393,19583.0
2022-08-10 12:20:00,543.35,544.02,543.1,543.99,13540.0,522.1528,522.7967,521.9126,522.7679,13540.0
2022-08-10 12:30:00,543.75,543.93,543.22,543.46,15981.0,522.5372,522.7102,522.0279,522.2585,15981.0
2022-08-10 12:40:00,543.48,543.61,542.28,542.44,9104.0,522.2778,522.4027,521.1246,521.2783,9104.0
2022-08-10 12:50:00,542.42,543.08,542.29,542.29,11634.0,521.2591,521.8934,521.1342,521.1342,11634.0
2022-08-10 13:00:00,542.29,542.4,541.58,541.58,13102.0,521.1342,521.2399,520.4519,520.4519,13102.0
2022-08-10 13:10:00,541.67,541.76,540.87,541.36,27109.0,520.5384,520.6249,519.7696,520.2405,27109.0
2022-08-10 13:20:00,541.31,541.89,540.92,541.05,17829.0,520.1924,520.7498,519.8176,519.9426,17829.0
2022-08-10 13:30:00,541.23,541.53,540.51,540.84,22451.0,520.1155,520.4038,519.4236,519.7408,22451.0
2022-08-10 13:40:00,541.01,541.14,540.48,541.1,21056.0,519.9041,520.0291,519.3948,519.9906,21056.0
2022-08-10 13:50:00,541.06,541.13,540.51,541.07,12732.0,519.9522,520.0194,519.4236,519.9618,12732.0
2022-08-10 14:00:00,541.01,541.02,539.75,540.08,17494.0,519.9041,519.9137,518.6933,519.0104,17494.0
2022-08-10 14:10:00,539.98,541.0,539.98,540.5,18597.0,518.9143,519.8945,518.9143,519.414,18597.0
2022-08-10 14:20:00,540.55,540.64,539.35,539.61,23310.0,519.4621,519.5486,518.3089,518.5587,23310.0
2022-08-10 14:30:00,539.79,539.97,539.0,539.3,14944.0,518.7317,518.9047,517.9725,518.2608,14944.0
2022-08-10 14:40:00,539.54,539.57,538.82,539.4,16233.0,518.4915,518.5203,517.7996,518.3569,16233.0
2022-08-10 14:50:00,539.3,539.43,537.75,537.79,30104.0,518.2608,518.3858,516.7713,516.8097,30104.0
2022-08-10 15:00:00,537.76,538.76,537.59,538.0,30474.0,516.7809,517.7419,516.6175,517.0116,30474.0
2022-08-10 15:10:00,538.0,538.12,537.29,538.0,53396.0,517.0116,517.1269,516.3293,517.0116,53396.0
2022-08-10 15:20:00,538.03,539.17,537.81,538.96,33033.0,517.0404,518.1359,516.829,517.9341,33033.0
2022-08-10 15:30:00,538.96,539.46,538.63,539.09,38943.0,517.9341,518.4146,517.617,518.059,38943.0
2022-08-10 15:40:00,539.1,540.68,539.03,540.11,50851.0,518.0686,519.587,518.0014,519.0392,50851.0
2022-08-10 15:50:00,540.23,540.83,539.32,539.7,104756.0,519.1546,519.7312,518.2801,518.6452,104756.0
2022-08-11 09:30:00,543.24,543.49,539.26,539.62,73471.0,522.0471,522.2874,518.2224,518.5684,73471.0
2022-08-11 09:40:00,540.21,540.59,538.8,539.02,24185.0,519.1353,519.5005,517.7803,517.9918,24185.0
2022-08-11 09:50:00,539.43,540.2,538.77,538.98,45171.0,518.3858,519.1257,517.7515,517.9533,45171.0
2022-08-11 10:00:00,539.09,539.36,538.09,538.31,27892.0,518.059,518.3185,517.098,517.3095,27892.0
2022-08-11 10:10:00,538.48,538.6,537.01,537.23,52050.0,517.4728,517.5881,516.0602,516.2716,52050.0
2022-08-11 10:20:00,537.13,537.62,536.74,537.3,39948.0,516.1755,516.6464,515.8007,516.3389,39948.0
2022-08-11 10:30:00,537.35,539.99,537.18,538.87,36826.0,516.3869,518.9239,516.2235,517.8476,36826.0
2022-08-11 10:40:00,538.78,539.25,537.52,538.79,23356.0,517.7611,518.2128,516.5503,517.7707,23356.0
2022-08-11 10:50:00,538.98,539.36,537.39,537.59,16299.0,517.9533,518.3185,516.4254,516.6175,16299.0
2022-08-11 11:00:00,537.89,538.15,536.12,537.01,21701.0,516.9058,517.1557,515.2049,516.0602,21701.0
2022-08-11 11:10:00,537.01,537.61,536.74,536.74,20159.0,516.0602,516.6368,515.8007,515.8007,20159.0
2022-08-11 11:20:00,537.1,539.14,537.0,538.78,19472.0,516.1467,518.1071,516.0506,517.7611,19472.0
2022-08-11 11:30:00,538.69,538.89,537.3,537.67,13865.0,517.6746,517.8668,516.3389,516.6944,13865.0
2022-08-11 11:40:00,537.68,537.68,536.58,537.25,13224.0,516.704,516.704,515.647,516.2908,13224.0
2022-08-11 11:50:00,537.3,538.19,536.61,537.73,10449.0,516.3389,517.1941,515.6758,516.7521,10449.0
2022-08-11 12:00:00,537.64,537.96,536.65,537.11,6742.0,516.6656,516.9731,515.7142,516.1563,6742.0
2022-08-11 12:10:00,537.1,537.99,536.95,537.62,9259.0,516.1467,517.0019,516.0025,516.6464,9259.0
2022-08-11 12:20:00,537.53,538.0,537.02,537.86,10647.0,516.5599,517.0116,516.0698,516.877,10647.0
2022-08-11 12:30:00,537.79,538.01,537.23,537.25,11010.0,516.8097,517.0212,516.2716,516.2908,11010.0
2022-08-11 12:40:00,537.24,537.27,536.14,536.41,14062.0,516.2812,516.31,515.2241,515.4836,14062.0
2022-08-11 12:50:00,536.33,537.21,536.24,536.77,12070.0,515.4067,516.2524,515.3202,515.8295,12070.0
2022-08-11 13:00:00,536.91,536.93,536.35,536.77,10120.0,515.9641,515.9833,515.4259,515.8295,10120.0
2022-08-11 13:10:00,536.87,537.32,536.79,537.03,14067.0,515.9256,516.3581,515.8488,516.0794,14067.0
2022-08-11 13:20:00,536.92,537.08,536.65,536.77,8056.0,515.9737,516.1274,515.7142,515.8295,8056.0
2022-08-11 13:30:00,536.99,537.34,536.91,537.2,10014.0,516.041,516.3773,515.9641,516.2428,10014.0
2022-08-11 13:40:00,537.08,537.65,536.53,536.55,12737.0,516.1274,516.6752,515.5989,515.6181,12737.0
2022-08-11 13:50:00,536.68,537.08,536.19,536.27,12450.0,515.743,516.1274,515.2722,515.349,12450.0
2022-08-11 14:00:00,536.32,536.32,535.47,535.5,17651.0,515.3971,515.3971,514.5803,514.6091,17651.0
2022-08-11 14:10:00,535.58,535.78,534.84,535.3,17555.0,514.686,514.8782,513.9748,514.4169,17555.0
2022-08-11 14:20:00,535.22,535.22,534.78,535.05,13450.0,514.34,514.34,513.9172,514.1766,13450.0
2022-08-11 14:30:00,535.08,535.2,534.27,534.37,16114.0,514.2055,514.3208,513.4271,513.5232,16114.0
2022-08-11 14:40:00,534.26,534.35,533.56,534.1,24398.0,513.4175,513.5039,512.7448,513.2637,24398.0
2022-08-11 14:50:00,534.5,535.42,533.78,534.91,28274.0,513.6481,514.5322,512.9562,514.0421,28274.0
2022-08-11 15:00:00,535.02,535.18,534.6,535.0,14754.0,514.1478,514.3016,513.7442,514.1286,14754.0
2022-08-11 15:10:00,535.01,535.02,533.88,534.11,36913.0,514.1382,514.1478,513.0523,513.2733,36913.0
2022-08-11 15:20:00,534.15,535.19,533.96,534.78,14323.0,513.3118,514.3112,513.1292,513.9172,14323.0
2022-08-11 15:30:00,534.81,535.36,534.65,534.81,18607.0,513.946,514.4745,513.7922,513.946,18607.0
2022-08-11 15:40:00,534.78,534.98,533.23,533.5,43034.0,513.9172,514.1094,512.4276,512.6871,43034.0
2022-08-11 15:50:00,533.47,533.81,531.89,532.31,214914.0,512.6583,512.985,511.1399,511.5435,214914.0
2022-08-12 09:30:00,536.18,537.0,534.5,536.81,50079.0,515.2626,516.0506,513.6481,515.868,50079.0
2022-08-12 09:40:00,536.73,537.09,534.93,535.33,18737.0,515.7911,516.1371,514.0613,514.4457,18737.0
2022-08-12 09:50:00,535.43,536.11,535.13,535.75,10203.0,514.5418,515.1953,514.2535,514.8493,10203.0
2022-08-12 10:00:00,535.58,535.58,533.73,534.48,19796.0,514.686,514.686,512.9081,513.6289,19796.0
2022-08-12 10:10:00,534.6,535.5,534.01,535.21,17814.0,513.7442,514.6091,513.1772,514.3304,17814.0
2022-08-12 10:20:00,535.5,535.72,534.77,534.8,42887.0,514.6091,514.8205,513.9076,513.9364,42887.0
2022-08-12 10:30:00,534.79,535.77,534.75,534.9,13532.0,513.9268,514.8686,513.8883,514.0325,13532.0
2022-08-12 10:40:00,534.9,535.28,534.31,534.54,10345.0,514.0325,514.3977,513.4655,513.6865,10345.0
2022-08-12 10:50:00,534.53,535.58,534.36,535.57,9426.0,513.6769,514.686,513.5136,514.6764,9426.0
2022-08-12 11:00:00,535.51,536.39,535.51,535.8,32385.0,514.6187,515.4644,514.6187,514.8974,32385.0
2022-08-12 11:10:00,535.84,536.55,535.31,535.97,22303.0,514.9358,515.6181,514.4265,515.0607,22303.0
2022-08-12 11:20:00,536.15,536.83,536.14,536.75,17691.0,515.2337,515.8872,515.2241,515.8103,17691.0
2022-08-12 11:30:00,536.76,537.1,536.52,537.05,31036.0,515.8199,516.1467,515.5893,516.0986,31036.0
2022-08-12 11:40:00,536.97,536.97,536.36,536.74,11119.0,516.0217,516.0217,515.4355,515.8007,11119.0
2022-08-12 11:50:00,536.85,537.25,536.74,537.12,9959.0,515.9064,516.2908,515.8007,516.1659,9959.0
2022-08-12 12:00:00,537.12,538.22,537.12,538.22,9543.0,516.1659,517.223,516.1659,517.223,9543.0
2022-08-12 12:10:00,538.27,538.4,537.83,538.4,12242.0,517.271,517.3959,516.8482,517.3959,12242.0
2022-08-12 12:20:00,538.29,538.31,537.57,537.78,9661.0,517.2902,517.3095,516.5983,516.8001,9661.0
2022-08-12 12:30:00,537.79,537.79,536.47,537.0,9594.0,516.8097,516.8097,515.5412,516.0506,9594.0
2022-08-12 12:40:00,537.09,537.11,536.44,536.73,8309.0,516.1371,516.1563,515.5124,515.7911,8309.0
2022-08-12 12:50:00,536.7,536.87,536.63,536.87,4458.0,515.7623,515.9256,515.695,515.9256,4458.0
2022-08-12 13:00:00,537.04,537.58,536.93,537.52,7708.0,516.089,516.6079,515.9833,516.5503,7708.0
2022-08-12 13:10:00,537.47,537.62,536.95,537.15,10372.0,516.5022,516.6464,516.0025,516.1947,10372.0
2022-08-12 13:20:00,537.13,537.28,536.62,537.13,8260.0,516.1755,516.3196,515.6854,516.1755,8260.0
2022-08-12 13:30:00,537.28,537.28,536.92,537.1,6872.0,516.3196,516.3196,515.9737,516.1467,6872.0
2022-08-12 13:40:00,536.99,537.24,536.88,536.99,8502.0,516.041,516.2812,515.9352,516.041,8502.0
2022-08-12 13:50:00,536.95,537.22,536.92,537.01,10377.0,516.0025,516.262,515.9737,516.0602,10377.0
2022-08-12 14:00:00,536.91,536.92,536.0,536.0,12597.0,515.9641,515.9737,515.0896,515.0896,12597.0
2022-08-12 14:10:00,535.94,536.33,535.85,536.09,9924.0,515.0319,515.4067,514.9454,515.1761,9924.0
2022-08-12 14:20:00,536.24,536.71,536.02,536.5,16767.0,515.3202,515.7719,515.1088,515.5701,16767.0
2022-08-12 14:30:00,536.53,537.13,536.48,536.65,12304.0,515.5989,516.1755,515.5509,515.7142,12304.0
2022-08-12 14:40:00,536.54,536.9,536.42,536.87,9293.0,515.6085,515.9545,515.4932,515.9256,9293.0
2022-08-12 14:50:00,536.78,536.98,536.55,536.83,10943.0,515.8391,516.0313,515.6181,515.8872,10943.0
2022-08-12 15:00:00,536.93,537.51,536.86,537.39,18071.0,515.9833,516.5407,515.916,516.4254,18071.0
2022-08-12 15:10:00,537.27,537.5,537.0,537.29,19836.0,516.31,516.5311,516.0506,516.3293,19836.0
2022-08-12 15:20:00,537.3,537.3,536.37,536.52,16271.0,516.3389,516.3389,515.4451,515.5893,16271.0
2022-08-12 15:30:00,536.45,536.58,535.85,535.97,55651.0,515.522,515.647,514.9454,515.0607,55651.0
2022-08-12 15:40:00,535.97,537.88,535.91,537.63,75008.0,515.0607,516.8962,515.0031,516.656,75008.0
2022-08-12 15:50:00,537.64,537.67,536.05,537.29,130696.0,516.6656,516.6944,515.1376,516.3293,130696.0
2022-08-15 09:30:00,537.93,538.1,535.68,537.14,58468.0,516.9443,517.1077,514.7821,516.1851,58468.0
2022-08-15 09:40:00,537.41,539.18,537.23,538.32,28204.0,516.4446,518.1455,516.2716,517.3191,28204.0
2022-08-15 09:50:00,538.39,542.4,538.39,541.94,61508.0,517.3863,521.2399,517.3863,520.7978,61508.0
2022-08-15 10:00:00,541.94,543.85,540.9,543.81,55952.0,520.7978,522.6333,519.7984,522.5949,55952.0
2022-08-15 10:10:00,543.9,545.0,543.84,544.16,37213.0,522.6814,523.7385,522.6237,522.9312,37213.0
2022-08-15 10:20:00,543.93,544.37,543.02,544.1,29369.0,522.7102,523.133,521.8357,522.8736,29369.0
2022-08-15 10:30:00,544.11,545.58,544.0,544.14,32450.0,522.8832,524.2958,522.7775,522.912,32450.0
2022-08-15 10:40:00,544.13,544.55,543.26,543.33,15861.0,522.9024,523.306,522.0664,522.1336,15861.0
2022-08-15 10:50:00,543.38,543.39,542.64,543.14,14917.0,522.1817,522.1913,521.4705,521.951,14917.0
2022-08-15 11:00:00,542.98,543.3,542.79,543.16,7479.0,521.7973,522.1048,521.6147,521.9703,7479.0
2022-08-15 11:10:00,543.08,543.84,542.33,543.46,15442.0,521.8934,522.6237,521.1726,522.2585,15442.0
2022-08-15 11:20:00,543.42,544.48,543.19,544.46,9935.0,522.2201,523.2388,521.9991,523.2195,9935.0
2022-08-15 11:30:00,544.37,544.44,543.25,544.26,13658.0,523.133,523.2003,522.0567,523.0273,13658.0
2022-08-15 11:40:00,544.15,545.5,544.15,545.48,21962.0,522.9216,524.219,522.9216,524.1997,21962.0
2022-08-15 11:50:00,545.54,545.91,545.08,545.79,28240.0,524.2574,524.613,523.8153,524.4977,28240.0
2022-08-15 12:00:00,545.84,545.91,544.91,545.0,18298.0,524.5457,524.613,523.652,523.7385,18298.0
2022-08-15 12:10:00,545.13,545.32,544.32,544.46,13504.0,523.8634,524.046,523.085,523.2195,13504.0
2022-08-15 12:20:00,544.34,545.75,544.1,545.42,11138.0,523.1042,524.4592,522.8736,524.1421,11138.0
2022-08-15 12:30:00,545.6,546.0,545.27,545.52,26302.0,524.3151,524.6995,523.9979,524.2382,26302.0
2022-08-15 12:40:00,545.58,545.9,545.32,545.33,9886.0,524.2958,524.6034,524.046,524.0556,9886.0
2022-08-15 12:50:00,545.29,545.62,544.71,545.05,14625.0,524.0172,524.3343,523.4598,523.7865,14625.0
2022-08-15 13:00:00,545.21,545.63,545.16,545.63,13117.0,523.9403,524.3439,523.8922,524.3439,13117.0
2022-08-15 13:10:00,545.45,545.45,544.05,544.24,13835.0,524.1709,524.1709,522.8255,523.0081,13835.0
2022-08-15 13:20:00,544.16,544.37,543.76,543.81,11365.0,522.9312,523.133,522.5468,522.5949,11365.0
2022-08-15 13:30:00,543.65,544.47,543.57,544.03,16518.0,522.4411,523.2291,522.3643,522.8063,16518.0
2022-08-15 13:40:00,543.93,544.44,543.93,544.1,7178.0,522.7102,523.2003,522.7102,522.8736,7178.0
2022-08-15 13:50:00,544.18,544.3,543.69,543.92,6094.0,522.9505,523.0658,522.4796,522.7006,6094.0
2022-08-15 14:00:00,543.91,544.0,543.37,543.37,9803.0,522.691,522.7775,522.1721,522.1721,9803.0
2022-08-15 14:10:00,543.33,543.75,543.14,543.74,10687.0,522.1336,522.5372,521.951,522.5276,10687.0
2022-08-15 14:20:00,543.82,544.21,543.7,544.21,18833.0,522.6045,522.9793,522.4892,522.9793,18833.0
2022-08-15 14:30:00,544.39,544.82,544.38,544.68,6815.0,523.1523,523.5655,523.1427,523.431,6815.0
2022-08-15 14:40:00,544.68,544.87,544.39,544.86,7661.0,523.431,523.6135,523.1523,523.6039,7661.0
2022-08-15 14:50:00,545.0,545.13,544.8,544.96,9719.0,523.7385,523.8634,523.5463,523.7,9719.0
2022-08-15 15:00:00,544.95,545.07,544.47,544.69,15408.0,523.6904,523.8057,523.2291,523.4406,15408.0
2022-08-15 15:10:00,544.48,544.93,544.08,544.88,7226.0,523.2388,523.6712,522.8544,523.6232,7226.0
2022-08-15 15:20:00,544.88,545.66,544.74,545.52,23545.0,523.6232,524.3727,523.4886,524.2382,23545.0
2022-08-15 15:30:00,545.61,546.74,545.47,546.74,32155.0,524.3247,525.4106,524.1901,525.4106,32155.0
2022-08-15 15:40:00,546.84,546.88,546.25,546.88,24817.0,525.5067,525.5451,524.9397,525.5451,24817.0
2022-08-15 15:50:00,546.95,547.0,545.51,545.77,70796.0,525.6124,525.6604,524.2286,524.4784,70796.0
2022-08-16 09:30:00,551.32,554.0,548.96,550.63,106431.0,529.8119,532.3874,527.544,529.1488,106431.0
2022-08-16 09:40:00,551.19,553.58,550.32,552.56,86569.0,529.687,531.9837,528.8509,531.0035,86569.0
2022-08-16 09:50:00,552.87,554.64,552.01,552.82,51280.0,531.3014,533.0024,530.475,531.2534,51280.0
2022-08-16 10:00:00,553.23,554.0,552.47,552.76,36779.0,531.6474,532.3874,530.9171,531.1957,36779.0
2022-08-16 10:10:00,552.75,552.76,550.09,550.24,34995.0,531.1861,531.1957,528.6299,528.774,34995.0
2022-08-16 10:20:00,550.43,551.85,550.39,551.84,23146.0,528.9566,530.3212,528.9182,530.3116,23146.0
2022-08-16 10:30:00,551.88,552.0,550.0,550.94,26946.0,530.3501,530.4654,528.5434,529.4467,26946.0
2022-08-16 10:40:00,550.57,551.08,550.14,550.8,20039.0,529.0912,529.5813,528.6779,529.3122,20039.0
2022-08-16 10:50:00,550.91,551.77,550.28,551.23,16887.0,529.4179,530.2444,528.8125,529.7254,16887.0
2022-08-16 11:00:00,551.1,551.97,550.85,550.85,17745.0,529.6005,530.4366,529.3602,529.3602,17745.0
2022-08-16 11:10:00,550.85,553.22,550.81,553.22,21048.0,529.3602,531.6378,529.3218,531.6378,21048.0
2022-08-16 11:20:00,553.18,553.27,552.17,552.4,18256.0,531.5994,531.6858,530.6288,530.8498,18256.0
2022-08-16 11:30:00,552.32,553.27,551.51,552.77,24785.0,530.7729,531.6858,529.9945,531.2053,24785.0
2022-08-16 11:40:00,552.92,554.45,552.51,554.26,27938.0,531.3495,532.8198,530.9555,532.6372,27938.0
2022-08-16 11:50:00,554.33,556.47,554.32,555.76,74647.0,532.7045,534.761,532.6949,534.0787,74647.0
2022-08-16 12:00:00,555.84,556.08,554.81,555.48,23715.0,534.1556,534.3862,533.1658,533.8096,23715.0
2022-08-16 12:10:00,555.59,556.39,555.45,556.13,37874.0,533.9153,534.6841,533.7808,534.4343,37874.0
2022-08-16 12:20:00,556.01,556.11,555.23,555.44,17834.0,534.3189,534.415,533.5694,533.7712,17834.0
2022-08-16 12:30:00,555.35,556.45,555.35,555.57,17362.0,533.6847,534.7418,533.6847,533.8961,17362.0
2022-08-16 12:40:00,555.63,555.74,554.58,554.65,17248.0,533.9538,534.0595,532.9447,533.012,17248.0
2022-08-16 12:50:00,554.65,555.23,554.49,554.68,13277.0,533.012,533.5694,532.8582,533.0408,13277.0
2022-08-16 13:00:00,554.79,555.53,554.66,555.39,9431.0,533.1465,533.8577,533.0216,533.7231,9431.0
2022-08-16 13:10:00,555.37,555.88,554.97,555.61,13013.0,533.7039,534.194,533.3195,533.9346,13013.0
2022-08-16 13:20:00,555.53,556.14,555.53,555.85,13438.0,533.8577,534.4439,533.8577,534.1652,13438.0
2022-08-16 13:30:00,555.91,556.4,555.7,556.25,10891.0,534.2228,534.6937,534.021,534.5496,10891.0
2022-08-16 13:40:00,556.33,557.1,555.85,556.97,31330.0,534.6265,535.3664,534.1652,535.2415,31330.0
2022-08-16 13:50:00,557.04,557.58,556.97,557.14,28429.0,535.3088,535.8277,535.2415,535.4049,28429.0
2022-08-16 14:00:00,557.23,558.85,557.08,558.8,33343.0,535.4914,537.0482,535.3472,537.0001,33343.0
2022-08-16 14:10:00,558.71,559.97,558.34,559.34,52245.0,536.9136,538.1245,536.5581,537.519,52245.0
2022-08-16 14:20:00,559.44,559.44,556.94,557.29,36233.0,537.6151,537.6151,535.2127,535.549,36233.0
2022-08-16 14:30:00,557.25,557.25,554.05,554.29,24203.0,535.5106,535.5106,532.4354,532.666,24203.0
2022-08-16 14:40:00,554.04,554.35,551.58,552.35,36371.0,532.4258,532.7237,530.0618,530.8017,36371.0
2022-08-16 14:50:00,552.5,554.12,552.13,553.88,24140.0,530.9459,532.5027,530.5903,532.272,24140.0
2022-08-16 15:00:00,553.97,554.1,552.7,553.16,25637.0,532.3585,532.4835,531.1381,531.5801,25637.0
2022-08-16 15:10:00,552.94,552.96,552.1,552.75,8856.0,531.3687,531.3879,530.5615,531.1861,8856.0
2022-08-16 15:20:00,552.7,553.22,552.11,553.05,14170.0,531.1381,531.6378,530.5711,531.4744,14170.0
2022-08-16 15:30:00,552.82,553.5,552.65,552.93,35600.0,531.2534,531.9069,531.09,531.3591,35600.0
2022-08-16 15:40:00,552.74,554.33,552.74,554.06,34959.0,531.1765,532.7045,531.1765,532.445,34959.0
2022-08-16 15:50:00,554.15,554.15,552.52,553.02,59349.0,532.5315,532.5315,530.9651,531.4456,59349.0
2022-08-17 09:30:00,550.83,553.73,549.08,553.1,76870.0,529.341,532.1279,527.6593,531.5225,76870.0
2022-08-17 09:40:00,552.88,556.36,550.65,555.24,47107.0,531.3111,534.6553,529.1681,533.579,47107.0
2022-08-17 09:50:00,555.04,555.48,553.57,555.25,23131.0,533.3868,533.8096,531.9741,533.5886,23131.0
2022-08-17 10:00:00,555.26,556.06,554.25,554.95,21371.0,533.5982,534.367,532.6276,533.3003,21371.0
2022-08-17 10:10:00,555.1,555.27,553.73,553.85,14903.0,533.4444,533.6078,532.1279,532.2432,14903.0
2022-08-17 10:20:00,553.89,554.6,552.44,552.65,16031.0,532.2817,532.964,530.8882,531.09,16031.0
2022-08-17 10:30:00,552.71,552.92,550.97,551.79,24136.0,531.1477,531.3495,529.4756,530.2636,24136.0
2022-08-17 10:40:00,551.67,553.1,551.66,552.78,13269.0,530.1483,531.5225,530.1387,531.215,13269.0
2022-08-17 10:50:00,553.06,553.07,551.25,551.79,11217.0,531.484,531.4936,529.7446,530.2636,11217.0
2022-08-17 11:00:00,552.03,553.37,552.03,553.25,15223.0,530.4942,531.7819,530.4942,531.6666,15223.0
2022-08-17 11:10:00,553.16,554.41,553.16,553.79,13407.0,531.5801,532.7814,531.5801,532.1856,13407.0
2022-08-17 11:20:00,553.95,554.92,553.95,554.8,12668.0,532.3393,533.2715,532.3393,533.1562,12668.0
2022-08-17 11:30:00,554.65,554.72,553.15,553.72,16895.0,533.012,533.0793,531.5705,532.1183,16895.0
2022-08-17 11:40:00,553.58,553.68,551.77,552.13,13573.0,531.9837,532.0798,530.2444,530.5903,13573.0
2022-08-17 11:50:00,552.33,553.37,551.9,553.08,6881.0,530.7825,531.7819,530.3693,531.5033,6881.0
2022-08-17 12:00:00,553.24,553.44,552.65,552.82,6662.0,531.657,531.8492,531.09,531.2534,6662.0
2022-08-17 12:10:00,552.84,553.36,552.09,553.36,10725.0,531.2726,531.7723,530.5519,531.7723,10725.0
2022-08-17 12:20:00,553.34,553.78,552.71,553.78,14645.0,531.7531,532.1759,531.1477,532.1759,14645.0
2022-08-17 12:30:00,553.8,554.47,552.87,554.15,15983.0,532.1952,532.839,531.3014,532.5315,15983.0
2022-08-17 12:40:00,554.16,555.26,554.16,554.94,13125.0,532.5411,533.5982,532.5411,533.2907,13125.0
2022-08-17 12:50:00,554.91,555.45,554.83,555.1,16593.0,533.2619,533.7808,533.185,533.4444,16593.0
2022-08-17 13:00:00,555.0,555.07,554.04,554.57,6462.0,533.3484,533.4156,532.4258,532.9351,6462.0
2022-08-17 13:10:00,554.2,555.25,554.01,554.85,11500.0,532.5796,533.5886,532.397,533.2042,11500.0
2022-08-17 13:20:00,554.85,555.5,554.81,555.23,12930.0,533.2042,533.8288,533.1658,533.5694,12930.0
2022-08-17 13:30:00,555.33,556.0,554.99,555.94,10684.0,533.6655,534.3093,533.3387,534.2517,10684.0
2022-08-17 13:40:00,555.95,556.07,555.64,555.91,11597.0,534.2613,534.3766,533.9634,534.2228,11597.0
2022-08-17 13:50:00,556.05,556.11,555.52,555.64,15145.0,534.3574,534.415,533.8481,533.9634,15145.0
2022-08-17 14:00:00,555.78,558.42,555.24,558.01,31280.0,534.0979,536.6349,533.579,536.2409,31280.0
2022-08-17 14:10:00,558.01,559.21,557.55,558.43,33201.0,536.2409,537.3941,535.7989,536.6445,33201.0
2022-08-17 14:20:00,558.43,558.81,557.02,558.26,20961.0,536.6445,537.0097,535.2895,536.4812,20961.0
2022-08-17 14:30:00,558.28,559.45,557.71,559.25,34058.0,536.5004,537.6247,535.9526,537.4325,34058.0
2022-08-17 14:40:00,559.25,559.45,558.0,558.66,35254.0,537.4325,537.6247,536.2313,536.8656,35254.0
2022-08-17 14:50:00,558.72,558.72,557.41,557.48,14953.0,536.9232,536.9232,535.6643,535.7316,14953.0
2022-08-17 15:00:00,557.45,558.5,557.18,557.4,25812.0,535.7028,536.7118,535.4433,535.6547,25812.0
2022-08-17 15:10:00,557.55,557.55,555.96,555.96,21359.0,535.7989,535.7989,534.2709,534.2709,21359.0
2022-08-17 15:20:00,555.79,556.87,555.59,556.52,14645.0,534.1075,535.1454,533.9153,534.8091,14645.0
2022-08-17 15:30:00,556.41,556.95,555.78,556.65,18491.0,534.7033,535.2223,534.0979,534.934,18491.0
2022-08-17 15:40:00,556.76,557.11,555.78,556.07,33750.0,535.0397,535.376,534.0979,534.3766,33750.0
2022-08-17 15:50:00,555.99,556.9,555.57,556.31,74303.0,534.2997,535.1742,533.8961,534.6072,74303.0
2022-08-18 09:30:00,558.99,564.75,557.58,559.03,101031.0,537.1827,542.718,535.8277,537.2211,101031.0
2022-08-18 09:40:00,559.06,560.17,558.0,559.38,45307.0,537.25,538.3167,536.2313,537.5575,45307.0
2022-08-18 09:50:00,559.44,559.98,558.15,559.11,21825.0,537.6151,538.1341,536.3755,537.298,21825.0
2022-08-18 10:00:00,559.28,560.0,558.3,558.96,22835.0,537.4614,538.1533,536.5196,537.1539,22835.0
2022-08-18 10:10:00,558.78,559.12,556.86,557.79,18782.0,536.9809,537.3076,535.1358,536.0295,18782.0
2022-08-18 10:20:00,557.76,559.04,557.69,557.8,13796.0,536.0007,537.2307,535.9334,536.0391,13796.0
2022-08-18 10:30:00,557.81,558.23,556.71,557.08,14241.0,536.0487,536.4523,534.9916,535.3472,14241.0
2022-08-18 10:40:00,557.01,557.92,556.42,557.83,21068.0,535.2799,536.1544,534.713,536.0679,21068.0
2022-08-18 10:50:00,557.81,558.12,556.75,557.13,15295.0,536.0487,536.3466,535.0301,535.3953,15295.0
2022-08-18 11:00:00,557.14,557.61,556.5,557.25,5604.0,535.4049,535.8565,534.7898,535.5106,5604.0
2022-08-18 11:10:00,557.34,558.91,557.34,557.82,9705.0,535.5971,537.1058,535.5971,536.0583,9705.0
2022-08-18 11:20:00,557.71,558.4,557.42,558.0,13458.0,535.9526,536.6157,535.6739,536.2313,13458.0
2022-08-18 11:30:00,558.04,558.04,556.85,557.32,17737.0,536.2698,536.2698,535.1262,535.5778,17737.0
2022-08-18 11:40:00,557.2,558.07,557.17,558.07,9329.0,535.4625,536.2986,535.4337,536.2986,9329.0
2022-08-18 11:50:00,558.0,558.4,557.37,557.37,9060.0,536.2313,536.6157,535.6259,535.6259,9060.0
2022-08-18 12:00:00,557.35,558.12,557.31,557.6,3613.0,535.6067,536.3466,535.5682,535.8469,3613.0
2022-08-18 12:10:00,557.56,558.24,557.56,558.12,3948.0,535.8085,536.462,535.8085,536.3466,3948.0
2022-08-18 12:20:00,558.18,558.24,556.9,556.9,18890.0,536.4043,536.462,535.1742,535.1742,18890.0
2022-08-18 12:30:00,556.91,557.8,556.8,557.8,7994.0,535.1838,536.0391,535.0781,536.0391,7994.0
2022-08-18 12:40:00,557.74,558.07,557.38,557.91,7603.0,535.9815,536.2986,535.6355,536.1448,7603.0
2022-08-18 12:50:00,557.84,558.41,557.38,558.03,12767.0,536.0776,536.6253,535.6355,536.2601,12767.0
2022-08-18 13:00:00,558.14,558.8,557.89,558.79,11778.0,536.3659,537.0001,536.1256,536.9905,11778.0
2022-08-18 13:10:00,558.83,559.27,557.28,558.23,17960.0,537.0289,537.4518,535.5394,536.4523,17960.0
2022-08-18 13:20:00,558.48,559.18,558.21,558.84,5841.0,536.6926,537.3653,536.4331,537.0385,5841.0
2022-08-18 13:30:00,558.92,559.79,558.87,559.74,10464.0,537.1154,537.9515,537.0674,537.9034,10464.0
2022-08-18 13:40:00,559.75,559.75,559.19,559.37,8531.0,537.913,537.913,537.3749,537.5479,8531.0
2022-08-18 13:50:00,559.35,559.6,559.2,559.32,9114.0,537.5286,537.7689,537.3845,537.4998,9114.0
2022-08-18 14:00:00,559.4,559.77,559.18,559.77,10784.0,537.5767,537.9323,537.3653,537.9323,10784.0
2022-08-18 14:10:00,559.67,560.69,559.49,560.69,20673.0,537.8362,538.8164,537.6632,538.8164,20673.0
2022-08-18 14:20:00,560.73,560.84,559.76,560.23,14516.0,538.8548,538.9605,537.9227,538.3743,14516.0
2022-08-18 14:30:00,560.05,560.5,559.94,560.17,12667.0,538.2013,538.6338,538.0956,538.3167,12667.0
2022-08-18 14:40:00,560.05,560.65,560.05,560.25,8676.0,538.2013,538.7779,538.2013,538.3935,8676.0
2022-08-18 14:50:00,560.31,561.49,560.06,561.23,17102.0,538.4512,539.5852,538.2109,539.3353,17102.0
2022-08-18 15:00:00,561.04,561.89,560.97,561.32,23044.0,539.1527,539.9696,539.0854,539.4218,23044.0
2022-08-18 15:10:00,561.49,562.29,561.17,562.27,19577.0,539.5852,540.354,539.2776,540.3347,19577.0
2022-08-18 15:20:00,562.36,562.38,561.31,561.33,31109.0,540.4212,540.4404,539.4122,539.4314,31109.0
2022-08-18 15:30:00,561.43,562.1,560.89,561.8,24166.0,539.5275,540.1714,539.0086,539.8831,24166.0
2022-08-18 15:40:00,561.74,562.06,561.1,561.79,31647.0,539.8254,540.1329,539.2104,539.8735,31647.0
2022-08-18 15:50:00,561.67,561.7,560.3,561.02,49757.0,539.7581,539.787,538.4416,539.1335,49757.0
2022-08-19 09:30:00,557.59,559.26,555.55,556.85,134864.0,535.8373,537.4422,533.8769,535.1262,134864.0
2022-08-19 09:40:00,556.82,558.2,556.05,556.05,24592.0,535.0973,536.4235,534.3574,534.3574,24592.0
2022-08-19 09:50:00,556.02,556.3,554.01,554.82,23988.0,534.3286,534.5976,532.397,533.1754,23988.0
2022-08-19 10:00:00,554.67,555.72,554.47,555.19,21280.0,533.0312,534.0403,532.839,533.5309,21280.0
2022-08-19 10:10:00,555.1,556.4,554.99,556.39,12255.0,533.4444,534.6937,533.3387,534.6841,12255.0
2022-08-19 10:20:00,556.33,556.48,555.32,555.34,21967.0,534.6265,534.7706,533.6559,533.6751,21967.0
2022-08-19 10:30:00,555.0,555.38,554.58,554.79,9107.0,533.3484,533.7135,532.9447,533.1465,9107.0
2022-08-19 10:40:00,554.86,556.51,554.82,556.11,12103.0,533.2138,534.7994,533.1754,534.415,12103.0
2022-08-19 10:50:00,556.15,556.48,555.78,556.03,5952.0,534.4535,534.7706,534.0979,534.3382,5952.0
2022-08-19 11:00:00,556.13,557.26,556.12,556.81,15851.0,534.4343,535.5202,534.4247,535.0877,15851.0
2022-08-19 11:10:00,556.91,557.9,556.91,557.49,8959.0,535.1838,536.1352,535.1838,535.7412,8959.0
2022-08-19 11:20:00,557.45,557.65,556.72,557.52,11102.0,535.7028,535.895,535.0012,535.77,11102.0
2022-08-19 11:30:00,557.47,557.53,556.78,557.48,7523.0,535.722,535.7796,535.0589,535.7316,7523.0
2022-08-19 11:40:00,557.49,558.1,557.19,557.64,6072.0,535.7412,536.3274,535.4529,535.8854,6072.0
2022-08-19 11:50:00,557.7,557.7,556.58,556.73,11006.0,535.943,535.943,534.8667,535.0109,11006.0
2022-08-19 12:00:00,556.51,556.61,555.81,556.14,12775.0,534.7994,534.8955,534.1268,534.4439,12775.0
2022-08-19 12:10:00,556.44,557.21,556.21,557.21,7867.0,534.7322,535.4721,534.5111,535.4721,7867.0
2022-08-19 12:20:00,557.3,557.3,556.65,556.71,5934.0,535.5586,535.5586,534.934,534.9916,5934.0
2022-08-19 12:30:00,556.6,558.1,556.6,557.97,13208.0,534.8859,536.3274,534.8859,536.2025,13208.0
2022-08-19 12:40:00,557.83,558.41,557.54,557.56,19374.0,536.0679,536.6253,535.7893,535.8085,19374.0
2022-08-19 12:50:00,557.78,558.06,557.48,557.52,5570.0,536.0199,536.289,535.7316,535.77,5570.0
2022-08-19 13:00:00,557.57,557.78,557.26,557.38,9490.0,535.8181,536.0199,535.5202,535.6355,9490.0
2022-08-19 13:10:00,557.26,557.7,557.01,557.34,6710.0,535.5202,535.943,535.2799,535.5971,6710.0
2022-08-19 13:20:00,557.29,557.41,556.81,556.91,5290.0,535.549,535.6643,535.0877,535.1838,5290.0
2022-08-19 13:30:00,557.02,557.02,555.59,555.6,10535.0,535.2895,535.2895,533.9153,533.9249,10535.0
2022-08-19 13:40:00,555.86,556.2,555.63,556.02,6558.0,534.1748,534.5015,533.9538,534.3286,6558.0
2022-08-19 13:50:00,556.22,556.62,556.15,556.62,3715.0,534.5208,534.9052,534.4535,534.9052,3715.0
2022-08-19 14:00:00,556.53,556.75,556.16,556.34,10782.0,534.8187,535.0301,534.4631,534.6361,10782.0
2022-08-19 14:10:00,556.17,556.42,555.11,555.2,13254.0,534.4727,534.713,533.4541,533.5405,13254.0
2022-08-19 14:20:00,555.21,555.46,554.51,554.93,9093.0,533.5502,533.7904,532.8775,533.2811,9093.0
2022-08-19 14:30:00,554.85,555.26,554.64,554.64,6825.0,533.2042,533.5982,533.0024,533.0024,6825.0
2022-08-19 14:40:00,554.62,555.26,554.49,555.11,5451.0,532.9832,533.5982,532.8582,533.4541,5451.0
2022-08-19 14:50:00,554.96,554.96,554.01,554.4,6862.0,533.3099,533.3099,532.397,532.7718,6862.0
2022-08-19 15:00:00,554.52,554.52,553.16,553.57,18009.0,532.8871,532.8871,531.5801,531.9741,18009.0
2022-08-19 15:10:00,553.55,554.67,553.52,554.54,18157.0,531.9549,533.0312,531.9261,532.9063,18157.0
2022-08-19 15:20:00,554.53,554.94,554.19,554.52,13184.0,532.8967,533.2907,532.5699,532.8871,13184.0
2022-08-19 15:30:00,554.55,555.05,554.45,554.65,16018.0,532.9159,533.3964,532.8198,533.012,16018.0
2022-08-19 15:40:00,554.66,555.09,554.1,555.04,25077.0,533.0216,533.4348,532.4835,533.3868,25077.0
2022-08-19 15:50:00,555.09,555.52,554.0,554.54,84157.0,533.4348,533.8481,532.3874,532.9063,84157.0
2022-08-22 09:30:00,553.0,553.0,548.5,550.16,64312.0,531.4264,531.4264,527.1019,528.6972,64312.0
2022-08-22 09:40:00,549.87,551.55,549.8,549.81,21742.0,528.4185,530.0329,528.3512,528.3608,21742.0
2022-08-22 09:50:00,549.8,551.77,549.06,551.24,17134.0,528.3512,530.2444,527.6401,529.735,17134.0
2022-08-22 10:00:00,551.24,551.97,550.95,551.28,10482.0,529.735,530.4366,529.4563,529.7735,10482.0
2022-08-22 10:10:00,551.04,551.61,550.33,550.45,16420.0,529.5428,530.0906,528.8605,528.9759,16420.0
2022-08-22 10:20:00,550.21,550.36,548.09,548.11,35601.0,528.7452,528.8894,526.7079,526.7271,35601.0
2022-08-22 10:30:00,548.0,548.95,547.33,548.1,14807.0,526.6214,527.5344,525.9776,526.7175,14807.0
2022-08-22 10:40:00,547.98,548.25,546.6,547.76,21462.0,526.6022,526.8617,525.2761,526.3908,21462.0
2022-08-22 10:50:00,547.59,547.59,545.95,545.99,12796.0,526.2274,526.2274,524.6514,524.6898,12796.0
2022-08-22 11:00:00,546.13,547.79,546.05,547.55,9819.0,524.8244,526.4196,524.7475,526.189,9819.0
2022-08-22 11:10:00,547.49,548.24,547.14,548.13,7835.0,526.1313,526.8521,525.795,526.7464,7835.0
2022-08-22 11:20:00,547.98,547.99,547.21,547.3,4822.0,526.6022,526.6118,525.8623,525.9487,4822.0
2022-08-22 11:30:00,547.26,548.0,546.92,547.92,8798.0,525.9103,526.6214,525.5836,526.5446,8798.0
2022-08-22 11:40:00,548.15,548.4,547.67,548.06,21076.0,526.7656,527.0058,526.3043,526.6791,21076.0
2022-08-22 11:50:00,548.25,548.91,548.25,548.39,7252.0,526.8617,527.4959,526.8617,526.9962,7252.0
2022-08-22 12:00:00,548.34,549.38,548.34,548.61,9531.0,526.9482,527.9476,526.9482,527.2076,9531.0
2022-08-22 12:10:00,548.71,549.41,548.65,549.36,7125.0,527.3037,527.9764,527.2461,527.9284,7125.0
2022-08-22 12:20:00,549.29,550.19,549.28,549.48,15849.0,527.8611,528.726,527.8515,528.0437,15849.0
2022-08-22 12:30:00,549.44,549.63,548.72,549.36,3905.0,528.0053,528.1878,527.3133,527.9284,3905.0
2022-08-22 12:40:00,549.13,549.13,547.98,548.64,8017.0,527.7074,527.7074,526.6022,527.2365,8017.0
2022-08-22 12:50:00,548.36,548.68,548.13,548.23,3043.0,526.9674,527.2749,526.7464,526.8425,3043.0
2022-08-22 13:00:00,548.28,548.42,546.58,546.7,11981.0,526.8905,527.025,525.2568,525.3721,11981.0
2022-08-22 13:10:00,546.83,547.27,546.75,546.94,4722.0,525.4971,525.9199,525.4202,525.6028,4722.0
2022-08-22 13:20:00,546.91,547.25,546.68,546.81,3287.0,525.574,525.9007,525.3529,525.4779,3287.0
2022-08-22 13:30:00,546.69,546.73,545.9,546.46,11059.0,525.3625,525.401,524.6034,525.1415,11059.0
2022-08-22 13:40:00,546.28,546.98,546.28,546.81,11513.0,524.9685,525.6412,524.9685,525.4779,11513.0
2022-08-22 13:50:00,546.66,546.84,546.33,546.33,3851.0,525.3337,525.5067,525.0166,525.0166,3851.0
2022-08-22 14:00:00,546.44,546.95,546.2,546.78,7241.0,525.1223,525.6124,524.8917,525.449,7241.0
2022-08-22 14:10:00,546.68,547.3,546.68,547.23,6503.0,525.3529,525.9487,525.3529,525.8815,6503.0
2022-08-22 14:20:00,547.33,547.59,547.1,547.54,4905.0,525.9776,526.2274,525.7565,526.1794,4905.0
2022-08-22 14:30:00,547.36,547.54,546.86,546.97,3757.0,526.0064,526.1794,525.5259,525.6316,3757.0
2022-08-22 14:40:00,546.87,546.88,545.94,546.0,9377.0,525.5355,525.5451,524.6418,524.6995,9377.0
2022-08-22 14:50:00,546.0,546.19,545.7,546.18,6200.0,524.6995,524.882,524.4112,524.8724,6200.0
2022-08-22 15:00:00,546.2,546.62,545.7,545.91,10352.0,524.8917,525.2953,524.4112,524.613,10352.0
2022-08-22 15:10:00,546.06,546.65,545.92,546.22,12430.0,524.7571,525.3241,524.6226,524.9109,12430.0
2022-08-22 15:20:00,546.26,546.65,546.14,546.32,13188.0,524.9493,525.3241,524.834,525.007,13188.0
2022-08-22 15:30:00,546.33,546.62,545.27,545.48,17719.0,525.0166,525.2953,523.9979,524.1997,17719.0
2022-08-22 15:40:00,545.55,545.59,544.28,545.1,25953.0,524.267,524.3055,523.0466,523.8346,25953.0
2022-08-22 15:50:00,545.17,545.96,544.85,545.78,87641.0,523.9018,524.661,523.5943,524.488,87641.0
2022-08-23 09:30:00,545.61,546.0,543.45,543.45,37506.0,524.3247,524.6995,522.2489,522.2489,37506.0
2022-08-23 09:40:00,543.45,543.85,541.81,542.89,17894.0,522.2489,522.6333,520.6729,521.7108,17894.0
2022-08-23 09:50:00,542.87,543.49,541.5,542.02,16301.0,521.6916,522.2874,520.375,520.8747,16301.0
2022-08-23 10:00:00,541.78,542.57,540.67,541.7,27037.0,520.6441,521.4033,519.5774,520.5672,27037.0
2022-08-23 10:10:00,541.5,542.58,541.0,541.27,30546.0,520.375,521.4129,519.8945,520.154,30546.0
2022-08-23 10:20:00,541.3,541.9,539.25,539.39,27765.0,520.1828,520.7594,518.2128,518.3473,27765.0
2022-08-23 10:30:00,539.43,540.65,539.11,539.42,16629.0,518.3858,519.5582,518.0783,518.3762,16629.0
2022-08-23 10:40:00,539.26,540.6,539.09,540.6,16584.0,518.2224,519.5101,518.059,519.5101,16584.0
2022-08-23 10:50:00,540.62,541.07,539.12,539.61,13983.0,519.5293,519.9618,518.0879,518.5587,13983.0
2022-08-23 11:00:00,539.65,539.65,536.88,536.88,26065.0,518.5972,518.5972,515.9352,515.9352,26065.0
2022-08-23 11:10:00,537.13,540.0,537.12,539.77,18655.0,516.1755,518.9335,516.1659,518.7125,18655.0
2022-08-23 11:20:00,540.1,540.21,539.3,539.3,7369.0,519.0296,519.1353,518.2608,518.2608,7369.0
2022-08-23 11:30:00,539.0,540.86,538.85,540.65,10553.0,517.9725,519.76,517.8284,519.5582,10553.0
2022-08-23 11:40:00,540.75,541.02,539.9,540.66,8244.0,519.6543,519.9137,518.8374,519.5678,8244.0
2022-08-23 11:50:00,540.46,540.96,539.93,540.22,13234.0,519.3756,519.8561,518.8663,519.1449,13234.0
2022-08-23 12:00:00,540.28,541.0,539.7,541.0,10999.0,519.2026,519.8945,518.6452,519.8945,10999.0
2022-08-23 12:10:00,541.01,541.01,539.3,539.6,3598.0,519.9041,519.9041,518.2608,518.5491,3598.0
2022-08-23 12:20:00,539.47,540.22,539.38,539.51,5260.0,518.4242,519.1449,518.3377,518.4626,5260.0
2022-08-23 12:30:00,539.32,541.24,539.21,540.97,7471.0,518.2801,520.1252,518.1743,519.8657,7471.0
2022-08-23 12:40:00,540.72,541.9,540.72,541.71,7120.0,519.6254,520.7594,519.6254,520.5768,7120.0
2022-08-23 12:50:00,541.59,542.14,541.49,541.77,6444.0,520.4615,520.99,520.3654,520.6345,6444.0
2022-08-23 13:00:00,541.7,541.9,540.64,540.85,5144.0,520.5672,520.7594,519.5486,519.7504,5144.0
2022-08-23 13:10:00,540.78,541.37,540.6,540.75,8670.0,519.6831,520.2501,519.5101,519.6543,8670.0
2022-08-23 13:20:00,541.02,541.89,540.64,541.82,6662.0,519.9137,520.7498,519.5486,520.6825,6662.0
2022-08-23 13:30:00,541.74,542.19,541.15,541.15,5537.0,520.6056,521.0381,520.0387,520.0387,5537.0
2022-08-23 13:40:00,541.4,541.74,540.91,541.04,5125.0,520.2789,520.6056,519.808,519.933,5125.0
2022-08-23 13:50:00,540.97,541.11,540.27,540.53,8095.0,519.8657,520.0002,519.193,519.4429,8095.0
2022-08-23 14:00:00,540.47,540.82,540.07,540.53,6306.0,519.3852,519.7215,519.0008,519.4429,6306.0
2022-08-23 14:10:00,540.56,541.35,540.45,541.29,7448.0,519.4717,520.2309,519.366,520.1732,7448.0
2022-08-23 14:20:00,541.13,541.43,541.08,541.31,7991.0,520.0194,520.3077,519.9714,520.1924,7991.0
2022-08-23 14:30:00,541.5,541.95,541.43,541.78,12929.0,520.375,520.8075,520.3077,520.6441,12929.0
2022-08-23 14:40:00,542.01,542.34,541.5,541.5,7590.0,520.8651,521.1822,520.375,520.375,7590.0
2022-08-23 14:50:00,541.54,541.72,541.13,541.67,5335.0,520.4135,520.5864,520.0194,520.5384,5335.0
2022-08-23 15:00:00,541.9,542.64,541.73,542.64,6319.0,520.7594,521.4705,520.596,521.4705,6319.0
2022-08-23 15:10:00,542.75,543.29,542.52,543.29,8075.0,521.5762,522.0952,521.3552,522.0952,8075.0
2022-08-23 15:20:00,543.29,543.46,542.34,542.67,9714.0,522.0952,522.2585,521.1822,521.4994,9714.0
2022-08-23 15:30:00,542.69,542.84,542.09,542.32,10808.0,521.5186,521.6627,520.942,521.163,10808.0
2022-08-23 15:40:00,542.33,542.99,541.93,542.07,10559.0,521.1726,521.8069,520.7882,520.9228,10559.0
2022-08-23 15:50:00,541.83,542.61,541.7,541.91,39605.0,520.6921,521.4417,520.5672,520.769,39605.0
2022-08-24 09:30:00,542.75,544.51,541.0,541.5,34891.0,521.5762,523.2676,519.8945,520.375,34891.0
2022-08-24 09:40:00,541.83,542.56,540.99,542.08,6443.0,520.6921,521.3937,519.8849,520.9324,6443.0
2022-08-24 09:50:00,542.37,542.37,540.38,540.38,10470.0,521.2111,521.2111,519.2987,519.2987,10470.0
2022-08-24 10:00:00,540.73,541.36,539.36,540.36,17306.0,519.6351,520.2405,518.3185,519.2795,17306.0
2022-08-24 10:10:00,539.77,540.84,539.6,540.82,12137.0,518.7125,519.7408,518.5491,519.7215,12137.0
2022-08-24 10:20:00,541.0,541.54,540.28,540.28,9773.0,519.8945,520.4135,519.2026,519.2026,9773.0
2022-08-24 10:30:00,540.35,540.8,539.72,540.56,6739.0,519.2699,519.7023,518.6645,519.4717,6739.0
2022-08-24 10:40:00,540.4,541.28,540.0,541.22,4833.0,519.3179,520.1636,518.9335,520.1059,4833.0
2022-08-24 10:50:00,541.3,542.47,541.29,542.42,14714.0,520.1828,521.3072,520.1732,521.2591,14714.0
2022-08-24 11:00:00,542.26,542.96,541.21,541.38,6567.0,521.1054,521.7781,520.0963,520.2597,6567.0
2022-08-24 11:10:00,541.04,544.0,540.78,543.32,10550.0,519.933,522.7775,519.6831,522.124,10550.0
2022-08-24 11:20:00,543.44,544.1,543.12,543.58,13968.0,522.2393,522.8736,521.9318,522.3739,13968.0
2022-08-24 11:30:00,543.69,544.09,543.51,543.93,4448.0,522.4796,522.864,522.3066,522.7102,4448.0
2022-08-24 11:40:00,543.84,544.62,543.77,544.29,7184.0,522.6237,523.3733,522.5565,523.0562,7184.0
2022-08-24 11:50:00,544.29,545.07,544.28,544.38,9992.0,523.0562,523.8057,523.0466,523.1427,9992.0
2022-08-24 12:00:00,544.5,544.89,544.11,544.88,3815.0,523.258,523.6328,522.8832,523.6232,3815.0
2022-08-24 12:10:00,545.0,545.22,544.74,544.76,8988.0,523.7385,523.9499,523.4886,523.5078,8988.0
2022-08-24 12:20:00,544.8,544.8,543.94,544.78,11232.0,523.5463,523.5463,522.7198,523.5271,11232.0
2022-08-24 12:30:00,544.58,544.6,542.74,542.75,7980.0,523.3349,523.3541,521.5666,521.5762,7980.0
2022-08-24 12:40:00,543.05,543.41,542.49,542.69,6947.0,521.8645,522.2105,521.3264,521.5186,6947.0
2022-08-24 12:50:00,542.63,542.98,542.47,542.98,6453.0,521.4609,521.7973,521.3072,521.7973,6453.0
2022-08-24 13:00:00,542.85,544.14,542.82,544.14,18689.0,521.6723,522.912,521.6435,522.912,18689.0
2022-08-24 13:10:00,544.19,544.2,543.55,543.64,4771.0,522.9601,522.9697,522.345,522.4315,4771.0
2022-08-24 13:20:00,543.54,543.89,542.86,542.99,4823.0,522.3354,522.6718,521.682,521.8069,4823.0
2022-08-24 13:30:00,543.22,543.35,542.51,542.99,4839.0,522.0279,522.1528,521.3456,521.8069,4839.0
2022-08-24 13:40:00,542.85,544.03,542.68,543.82,4414.0,521.6723,522.8063,521.509,522.6045,4414.0
2022-08-24 13:50:00,544.1,544.1,543.78,543.81,2700.0,522.8736,522.8736,522.5661,522.5949,2700.0
2022-08-24 14:00:00,543.95,544.61,543.86,544.36,6522.0,522.7294,523.3637,522.6429,523.1234,6522.0
2022-08-24 14:10:00,544.27,544.41,543.87,544.13,4993.0,523.0369,523.1715,522.6526,522.9024,4993.0
2022-08-24 14:20:00,544.1,544.23,543.71,543.96,5449.0,522.8736,522.9985,522.4988,522.739,5449.0
2022-08-24 14:30:00,544.08,544.08,543.25,543.37,4491.0,522.8544,522.8544,522.0567,522.1721,4491.0
2022-08-24 14:40:00,543.3,543.35,542.79,542.98,10052.0,522.1048,522.1528,521.6147,521.7973,10052.0
2022-08-24 14:50:00,542.96,543.87,542.93,543.87,13691.0,521.7781,522.6526,521.7492,522.6526,13691.0
2022-08-24 15:00:00,543.86,544.39,543.52,544.22,9180.0,522.6429,523.1523,522.3162,522.9889,9180.0
2022-08-24 15:10:00,544.24,544.61,544.13,544.51,10209.0,523.0081,523.3637,522.9024,523.2676,10209.0
2022-08-24 15:20:00,544.43,544.57,543.9,544.05,8799.0,523.1907,523.3252,522.6814,522.8255,8799.0
2022-08-24 15:30:00,544.15,544.56,543.7,544.5,9728.0,522.9216,523.3156,522.4892,523.258,9728.0
2022-08-24 15:40:00,544.51,544.63,544.12,544.43,26315.0,523.2676,523.3829,522.8928,523.1907,26315.0
2022-08-24 15:50:00,544.44,544.54,542.77,543.09,62199.0,523.2003,523.2964,521.5955,521.903,62199.0
2022-08-25 09:30:00,545.87,545.87,540.5,540.57,43327.0,524.5745,524.5745,519.414,519.4813,43327.0
2022-08-25 09:40:00,540.58,541.67,539.55,541.52,20121.0,519.4909,520.5384,518.5011,520.3942,20121.0
2022-08-25 09:50:00,541.4,543.12,540.34,543.12,14037.0,520.2789,521.9318,519.2603,521.9318,14037.0
2022-08-25 10:00:00,543.0,543.72,542.49,543.36,16391.0,521.8165,522.5084,521.3264,522.1624,16391.0
2022-08-25 10:10:00,543.17,543.59,542.36,542.5,17274.0,521.9799,522.3835,521.2015,521.336,17274.0
2022-08-25 10:20:00,542.38,544.0,542.2,542.52,29252.0,521.2207,522.7775,521.0477,521.3552,29252.0
2022-08-25 10:30:00,542.81,543.58,542.13,543.58,16588.0,521.6339,522.3739,520.9804,522.3739,16588.0
2022-08-25 10:40:00,543.67,544.6,543.5,543.68,30001.0,522.4604,523.3541,522.297,522.47,30001.0
2022-08-25 10:50:00,543.57,543.86,542.69,543.19,9955.0,522.3643,522.6429,521.5186,521.9991,9955.0
2022-08-25 11:00:00,543.29,543.59,542.27,542.61,8477.0,522.0952,522.3835,521.115,521.4417,8477.0
2022-08-25 11:10:00,542.71,542.78,541.07,541.63,17171.0,521.5378,521.6051,519.9618,520.4999,17171.0
2022-08-25 11:20:00,541.55,542.74,541.35,542.37,17096.0,520.4231,521.5666,520.2309,521.2111,17096.0
2022-08-25 11:30:00,542.61,544.33,542.61,543.9,14535.0,521.4417,523.0946,521.4417,522.6814,14535.0
2022-08-25 11:40:00,543.87,544.47,543.54,543.86,13442.0,522.6526,523.2291,522.3354,522.6429,13442.0
2022-08-25 11:50:00,544.13,544.45,542.9,543.55,8169.0,522.9024,523.2099,521.7204,522.345,8169.0
2022-08-25 12:00:00,543.76,544.05,543.44,543.63,6616.0,522.5468,522.8255,522.2393,522.4219,6616.0
2022-08-25 12:10:00,543.72,543.74,543.06,543.72,7250.0,522.5084,522.5276,521.8742,522.5084,7250.0
2022-08-25 12:20:00,544.0,544.87,543.89,544.59,11297.0,522.7775,523.6135,522.6718,523.3445,11297.0
2022-08-25 12:30:00,544.47,544.89,543.78,544.51,7538.0,523.2291,523.6328,522.5661,523.2676,7538.0
2022-08-25 12:40:00,544.57,544.82,543.68,543.68,12974.0,523.3252,523.5655,522.47,522.47,12974.0
2022-08-25 12:50:00,543.81,544.87,543.81,544.87,7592.0,522.5949,523.6135,522.5949,523.6135,7592.0
2022-08-25 13:00:00,544.77,544.96,544.45,544.55,10080.0,523.5174,523.7,523.2099,523.306,10080.0
2022-08-25 13:10:00,544.6,545.5,544.49,545.43,6730.0,523.3541,524.219,523.2484,524.1517,6730.0
2022-08-25 13:20:00,545.56,546.0,545.55,545.87,6990.0,524.2766,524.6995,524.267,524.5745,6990.0
2022-08-25 13:30:00,546.03,547.47,546.02,547.39,14813.0,524.7283,526.1121,524.7187,526.0352,14813.0
2022-08-25 13:40:00,547.26,547.69,546.79,547.54,9872.0,525.9103,526.3235,525.4586,526.1794,9872.0
2022-08-25 13:50:00,547.65,547.65,547.17,547.53,8861.0,526.2851,526.2851,525.8238,526.1698,8861.0
2022-08-25 14:00:00,547.51,547.51,546.16,546.57,8813.0,526.1505,526.1505,524.8532,525.2472,8813.0
2022-08-25 14:10:00,546.58,547.19,546.47,546.54,9327.0,525.2568,525.843,525.1511,525.2184,9327.0
2022-08-25 14:20:00,546.54,547.56,546.53,547.44,11061.0,525.2184,526.1986,525.2088,526.0833,11061.0
2022-08-25 14:30:00,547.45,547.53,547.1,547.19,7837.0,526.0929,526.1698,525.7565,525.843,7837.0
2022-08-25 14:40:00,547.18,547.3,546.76,546.98,4857.0,525.8334,525.9487,525.4298,525.6412,4857.0
2022-08-25 14:50:00,547.01,547.42,546.61,547.38,4029.0,525.6701,526.0641,525.2857,526.0256,4029.0
2022-08-25 15:00:00,547.53,547.7,547.2,547.2,7781.0,526.1698,526.3331,525.8526,525.8526,7781.0
2022-08-25 15:10:00,547.17,547.63,547.13,547.62,8508.0,525.8238,526.2659,525.7854,526.2563,8508.0
2022-08-25 15:20:00,547.7,548.13,547.58,548.07,13631.0,526.3331,526.7464,526.2178,526.6887,13631.0
2022-08-25 15:30:00,548.2,548.41,547.36,548.22,23103.0,526.8136,527.0154,526.0064,526.8329,23103.0
2022-08-25 15:40:00,548.27,550.05,548.14,549.98,29105.0,526.8809,528.5915,526.756,528.5242,29105.0
2022-08-25 15:50:00,549.91,550.91,549.63,550.8,54243.0,528.4569,529.4179,528.1878,529.3122,54243.0
2022-08-26 09:30:00,550.0,551.58,549.0,551.34,29071.0,528.5434,530.0618,527.5824,529.8311,29071.0
2022-08-26 09:40:00,551.27,551.55,549.95,550.33,7205.0,529.7639,530.0329,528.4954,528.8605,7205.0
2022-08-26 09:50:00,550.22,551.55,550.03,551.55,9686.0,528.7548,530.0329,528.5722,530.0329,9686.0
2022-08-26 10:00:00,551.4,552.08,546.58,552.08,29863.0,529.8888,530.5423,525.2568,530.5423,29863.0
2022-08-26 10:10:00,552.32,552.67,548.69,549.38,14108.0,530.7729,531.1092,527.2845,527.9476,14108.0
2022-08-26 10:20:00,549.38,549.39,545.0,545.59,16097.0,527.9476,527.9572,523.7385,524.3055,16097.0
2022-08-26 10:30:00,545.01,545.41,542.52,543.6,31643.0,523.7481,524.1325,521.3552,522.3931,31643.0
2022-08-26 10:40:00,543.66,545.39,543.64,545.09,14531.0,522.4507,524.1133,522.4315,523.825,14531.0
2022-08-26 10:50:00,545.39,545.39,544.0,544.24,20729.0,524.1133,524.1133,522.7775,523.0081,20729.0
2022-08-26 11:00:00,544.05,544.87,542.04,542.04,50033.0,522.8255,523.6135,520.8939,520.8939,50033.0
2022-08-26 11:10:00,542.04,543.7,541.43,541.44,14976.0,520.8939,522.4892,520.3077,520.3174,14976.0
2022-08-26 11:20:00,541.34,542.57,541.08,542.2,8373.0,520.2213,521.4033,519.9714,521.0477,8373.0
2022-08-26 11:30:00,542.24,543.02,541.34,541.34,8361.0,521.0861,521.8357,520.2213,520.2213,8361.0
2022-08-26 11:40:00,541.73,542.16,540.71,542.02,6857.0,520.596,521.0093,519.6158,520.8747,6857.0
2022-08-26 11:50:00,542.06,542.92,541.24,541.52,7109.0,520.9132,521.7396,520.1252,520.3942,7109.0
2022-08-26 12:00:00,541.3,541.37,540.15,540.37,11517.0,520.1828,520.2501,519.0777,519.2891,11517.0
2022-08-26 12:10:00,540.5,540.88,540.22,540.52,7758.0,519.414,519.7792,519.1449,519.4332,7758.0
2022-08-26 12:20:00,540.63,541.3,540.3,541.3,4618.0,519.539,520.1828,519.2218,520.1828,4618.0
2022-08-26 12:30:00,541.21,541.21,540.32,540.39,6847.0,520.0963,520.0963,519.241,519.3083,6847.0
2022-08-26 12:40:00,540.46,541.78,540.45,541.6,4460.0,519.3756,520.6441,519.366,520.4711,4460.0
2022-08-26 12:50:00,541.6,541.6,540.7,541.2,3304.0,520.4711,520.4711,519.6062,520.0867,3304.0
2022-08-26 13:00:00,540.82,542.0,540.8,541.77,3164.0,519.7215,520.8555,519.7023,520.6345,3164.0
2022-08-26 13:10:00,541.53,541.65,541.22,541.34,3726.0,520.4038,520.5192,520.1059,520.2213,3726.0
2022-08-26 13:20:00,541.34,541.89,541.11,541.43,4216.0,520.2213,520.7498,520.0002,520.3077,4216.0
2022-08-26 13:30:00,541.45,541.51,540.91,540.91,6224.0,520.327,520.3846,519.808,519.808,6224.0
2022-08-26 13:40:00,540.5,540.66,540.03,540.03,5765.0,519.414,519.5678,518.9624,518.9624,5765.0
2022-08-26 13:50:00,540.03,540.03,539.32,539.88,10338.0,518.9624,518.9624,518.2801,518.8182,10338.0
2022-08-26 14:00:00,539.66,539.92,539.3,539.3,6674.0,518.6068,518.8567,518.2608,518.2608,6674.0
2022-08-26 14:10:00,539.29,539.4,538.43,538.51,14382.0,518.2512,518.3569,517.4248,517.5017,14382.0
2022-08-26 14:20:00,538.45,538.94,538.28,538.28,4765.0,517.444,517.9149,517.2806,517.2806,4765.0
2022-08-26 14:30:00,538.3,538.32,537.62,537.71,7471.0,517.2999,517.3191,516.6464,516.7329,7471.0
2022-08-26 14:40:00,537.5,537.7,537.0,537.0,10356.0,516.5311,516.7233,516.0506,516.0506,10356.0
2022-08-26 14:50:00,536.9,536.93,535.56,535.85,14143.0,515.9545,515.9833,514.6667,514.9454,14143.0
2022-08-26 15:00:00,535.85,536.75,534.52,535.03,23227.0,514.9454,515.8103,513.6673,514.1574,23227.0
2022-08-26 15:10:00,534.94,535.92,534.53,535.62,16689.0,514.0709,515.0127,513.6769,514.7244,16689.0
2022-08-26 15:20:00,535.63,535.94,534.35,535.02,20986.0,514.734,515.0319,513.5039,514.1478,20986.0
2022-08-26 15:30:00,535.1,535.1,533.39,533.68,28517.0,514.2247,514.2247,512.5814,512.8601,28517.0
2022-08-26 15:40:00,533.63,533.83,532.72,533.17,29681.0,512.812,513.0042,511.9375,512.37,29681.0
2022-08-26 15:50:00,533.25,533.59,531.67,531.74,125869.0,512.4469,512.7736,510.9285,510.9958,125869.0
2022-08-29 09:30:00,527.03,528.45,524.0,526.07,77898.0,506.4695,507.8341,503.5577,505.547,77898.0
2022-08-29 09:40:00,525.85,528.7,525.85,527.15,24830.0,505.3355,508.0744,505.3355,506.5848,24830.0
2022-08-29 09:50:00,527.06,527.97,525.51,525.85,22760.0,506.4983,507.3728,505.0088,505.3355,22760.0
2022-08-29 10:00:00,525.75,527.23,525.41,526.74,11950.0,505.2395,506.6617,504.9127,506.1908,11950.0
2022-08-29 10:10:00,527.09,529.0,526.97,528.98,41157.0,506.5272,508.3627,506.4119,508.3434,41157.0
2022-08-29 10:20:00,529.17,529.52,528.31,528.7,18847.0,508.526,508.8624,507.6996,508.0744,18847.0
2022-08-29 10:30:00,528.73,530.07,528.22,528.24,13480.0,508.1032,509.3909,507.6131,507.6323,13480.0
2022-08-29 10:40:00,528.36,529.84,528.36,529.4,22232.0,507.7476,509.1699,507.7476,508.7471,22232.0
2022-08-29 10:50:00,529.57,529.66,527.76,527.84,12696.0,508.9104,508.9969,507.171,507.2479,12696.0
2022-08-29 11:00:00,527.82,529.7,527.82,528.96,23261.0,507.2287,509.0354,507.2287,508.3242,23261.0
2022-08-29 11:10:00,529.44,529.75,528.61,529.44,7879.0,508.7855,509.0834,507.9879,508.7855,7879.0
2022-08-29 11:20:00,529.19,530.3,529.19,529.46,9257.0,508.5452,509.6119,508.5452,508.8047,9257.0
2022-08-29 11:30:00,529.35,530.78,529.01,529.86,13245.0,508.699,510.0732,508.3723,509.1891,13245.0
2022-08-29 11:40:00,529.86,530.18,529.0,530.18,8692.0,509.1891,509.4966,508.3627,509.4966,8692.0
2022-08-29 11:50:00,530.23,531.38,529.94,531.32,14009.0,509.5447,510.6498,509.266,510.5922,14009.0
2022-08-29 12:00:00,531.46,532.78,531.09,532.09,11630.0,510.7267,511.9952,510.3711,511.3321,11630.0
2022-08-29 12:10:00,532.15,533.05,531.7,532.62,6422.0,511.3898,512.2547,510.9573,511.8414,6422.0
2022-08-29 12:20:00,532.49,532.93,532.0,532.2,11814.0,511.7165,512.1393,511.2456,511.4378,11814.0
2022-08-29 12:30:00,532.24,532.27,531.07,531.3,8775.0,511.4763,511.5051,510.3519,510.5729,8775.0
2022-08-29 12:40:00,531.24,533.24,530.94,533.24,11399.0,510.5153,512.4373,510.227,512.4373,11399.0
2022-08-29 12:50:00,533.29,533.82,533.28,533.43,12120.0,512.4853,512.9946,512.4757,512.6198,12120.0
2022-08-29 13:00:00,533.8,534.36,533.53,533.97,6645.0,512.9754,513.5136,512.7159,513.1388,6645.0
2022-08-29 13:10:00,533.93,534.16,532.7,532.9,8126.0,513.1003,513.3214,511.9183,512.1105,8126.0
2022-08-29 13:20:00,532.9,533.67,532.65,533.44,6036.0,512.1105,512.8505,511.8703,512.6294,6036.0
2022-08-29 13:30:00,533.64,534.5,533.64,533.95,18479.0,512.8216,513.6481,512.8216,513.1196,18479.0
2022-08-29 13:40:00,533.86,535.34,533.8,533.93,11265.0,513.0331,514.4553,512.9754,513.1003,11265.0
2022-08-29 13:50:00,533.83,534.26,533.71,534.01,7494.0,513.0042,513.4175,512.8889,513.1772,7494.0
2022-08-29 14:00:00,534.14,534.56,533.58,533.79,9222.0,513.3021,513.7058,512.764,512.9658,9222.0
2022-08-29 14:10:00,533.71,534.23,532.93,533.05,18631.0,512.8889,513.3886,512.1393,512.2547,18631.0
2022-08-29 14:20:00,533.2,534.01,533.07,533.36,8628.0,512.3988,513.1772,512.2739,512.5526,8628.0
2022-08-29 14:30:00,533.61,535.1,533.61,534.79,11865.0,512.7928,514.2247,512.7928,513.9268,11865.0
2022-08-29 14:40:00,534.77,535.15,534.54,534.92,7464.0,513.9076,514.2727,513.6865,514.0517,7464.0
2022-08-29 14:50:00,534.83,534.88,533.26,533.97,7553.0,513.9652,514.0133,512.4565,513.1388,7553.0
2022-08-29 15:00:00,534.37,535.5,534.02,534.31,6452.0,513.5232,514.6091,513.1868,513.4655,6452.0
2022-08-29 15:10:00,534.24,535.04,533.97,534.01,10332.0,513.3982,514.167,513.1388,513.1772,10332.0
2022-08-29 15:20:00,533.85,533.92,533.21,533.3,9486.0,513.0235,513.0907,512.4084,512.4949,9486.0
2022-08-29 15:30:00,533.38,534.0,532.89,533.96,9954.0,512.5718,513.1676,512.1009,513.1292,9954.0
2022-08-29 15:40:00,533.92,534.14,532.69,532.78,13981.0,513.0907,513.3021,511.9087,511.9952,13981.0
2022-08-29 15:50:00,532.46,532.73,530.6,531.06,65186.0,511.6877,511.9471,509.9002,510.3423,65186.0
2022-08-30 09:30:00,534.28,536.01,533.02,533.58,70781.0,513.4367,515.0992,512.2258,512.764,70781.0
2022-08-30 09:40:00,533.4,533.4,531.4,532.3,21897.0,512.591,512.591,510.669,511.5339,21897.0
2022-08-30 09:50:00,532.13,533.06,530.78,531.44,15157.0,511.3706,512.2643,510.0732,510.7075,15157.0
2022-08-30 10:00:00,531.4,531.9,528.54,528.87,15589.0,510.669,511.1495,507.9206,508.2377,15589.0
2022-08-30 10:10:00,529.12,529.85,528.86,528.86,23649.0,508.478,509.1795,508.2281,508.2281,23649.0
2022-08-30 10:20:00,529.34,529.89,528.5,529.11,19463.0,508.6894,509.2179,507.8822,508.4684,19463.0
2022-08-30 10:30:00,529.06,529.4,525.34,525.59,27316.0,508.4203,508.7471,504.8454,505.0857,27316.0
2022-08-30 10:40:00,525.53,525.89,522.83,523.01,24219.0,505.028,505.374,502.4334,502.6063,24219.0
2022-08-30 10:50:00,523.01,524.96,522.85,524.96,17066.0,502.6063,504.4803,502.4526,504.4803,17066.0
2022-08-30 11:00:00,524.68,526.4,524.22,525.56,18960.0,504.2112,505.8641,503.7691,505.0569,18960.0
2022-08-30 11:10:00,525.68,527.55,525.0,527.29,16200.0,505.1722,506.9692,504.5187,506.7194,16200.0
2022-08-30 11:20:00,527.41,527.6,526.26,526.43,11235.0,506.8347,507.0173,505.7296,505.8929,11235.0
2022-08-30 11:30:00,526.55,527.5,525.41,525.83,22972.0,506.0082,506.9212,504.9127,505.3163,22972.0
2022-08-30 11:40:00,525.6,526.58,525.1,525.66,16454.0,505.0953,506.0371,504.6148,505.153,16454.0
2022-08-30 11:50:00,525.55,526.9,525.52,525.91,15348.0,505.0473,506.3446,505.0184,505.3932,15348.0
2022-08-30 12:00:00,525.91,527.02,525.9,526.67,16824.0,505.3932,506.4599,505.3836,506.1236,16824.0
2022-08-30 12:10:00,526.64,527.85,526.22,526.81,15557.0,506.0947,507.2575,505.6911,506.2581,15557.0
2022-08-30 12:20:00,526.67,526.79,525.4,526.09,9635.0,506.1236,506.2389,504.9031,505.5662,9635.0
2022-08-30 12:30:00,525.8,525.97,525.2,525.74,10910.0,505.2875,505.4509,504.7109,505.2298,10910.0
2022-08-30 12:40:00,525.52,525.6,523.91,524.41,19041.0,505.0184,505.0953,503.4712,503.9517,19041.0
2022-08-30 12:50:00,524.61,525.5,524.53,525.18,10752.0,504.1439,504.9992,504.067,504.6917,10752.0
2022-08-30 13:00:00,524.97,525.06,523.75,523.93,19224.0,504.4899,504.5764,503.3175,503.4905,19224.0
2022-08-30 13:10:00,523.87,524.1,522.99,523.05,16562.0,503.4328,503.6538,502.5871,502.6448,16562.0
2022-08-30 13:20:00,523.0,523.2,522.5,523.2,9860.0,502.5967,502.7889,502.1162,502.7889,9860.0
2022-08-30 13:30:00,523.17,523.83,522.56,523.01,8721.0,502.7601,503.3944,502.1739,502.6063,8721.0
2022-08-30 13:40:00,523.19,523.19,521.51,522.81,14562.0,502.7793,502.7793,501.1649,502.4141,14562.0
2022-08-30 13:50:00,522.8,523.61,522.4,523.49,15574.0,502.4045,503.1829,502.0201,503.0676,15574.0
2022-08-30 14:00:00,523.54,524.56,523.19,524.22,17217.0,503.1157,504.0959,502.7793,503.7691,17217.0
2022-08-30 14:10:00,524.26,524.77,524.07,524.41,13953.0,503.8076,504.2977,503.625,503.9517,13953.0
2022-08-30 14:20:00,524.36,524.73,523.34,523.34,11276.0,503.9037,504.2592,502.9235,502.9235,11276.0
2022-08-30 14:30:00,523.35,524.33,523.29,523.97,13166.0,502.9331,503.8748,502.8754,503.5289,13166.0
2022-08-30 14:40:00,523.96,524.17,522.85,523.05,10302.0,503.5193,503.7211,502.4526,502.6448,10302.0
2022-08-30 14:50:00,522.81,523.21,522.27,522.85,11116.0,502.4141,502.7985,501.8952,502.4526,11116.0
2022-08-30 15:00:00,522.92,525.42,522.8,525.42,18707.0,502.5199,504.9223,502.4045,504.9223,18707.0
2022-08-30 15:10:00,525.31,526.2,524.96,525.5,14670.0,504.8166,505.6719,504.4803,504.9992,14670.0
2022-08-30 15:20:00,525.48,526.02,524.9,525.31,17179.0,504.98,505.4989,504.4226,504.8166,17179.0
2022-08-30 15:30:00,525.11,525.13,524.01,524.83,15710.0,504.6244,504.6436,503.5673,504.3553,15710.0
2022-08-30 15:40:00,524.83,525.63,523.19,523.64,23009.0,504.3553,505.1241,502.7793,503.2118,23009.0
2022-08-30 15:50:00,523.75,524.65,522.61,524.11,61257.0,503.3175,504.1824,502.2219,503.6634,61257.0
2022-08-31 09:30:00,525.46,525.92,523.33,524.83,56257.0,504.9608,505.4028,502.9139,504.3553,56257.0
2022-08-31 09:40:00,524.87,526.32,523.55,523.55,25161.0,504.3938,505.7872,503.1253,503.1253,25161.0
2022-08-31 09:50:00,523.94,524.67,522.37,523.24,30877.0,503.5001,504.2016,501.9913,502.8274,30877.0
2022-08-31 10:00:00,523.21,523.66,522.36,522.97,9746.0,502.7985,503.231,501.9817,502.5679,9746.0
2022-08-31 10:10:00,522.85,523.28,521.69,522.01,14363.0,502.4526,502.8658,501.3378,501.6454,14363.0
2022-08-31 10:20:00,522.54,522.54,520.7,521.65,15351.0,502.1547,502.1547,500.3865,501.2994,15351.0
2022-08-31 10:30:00,522.0,523.02,521.83,522.12,9327.0,501.6357,502.616,501.4724,501.7511,9327.0
2022-08-31 10:40:00,522.1,523.0,521.65,522.46,12277.0,501.7318,502.5967,501.2994,502.0778,12277.0
2022-08-31 10:50:00,522.7,523.12,521.52,521.84,8720.0,502.3084,502.7121,501.1745,501.482,8720.0
2022-08-31 11:00:00,522.07,522.17,520.26,520.97,12787.0,501.703,501.7991,499.9636,500.6459,12787.0
2022-08-31 11:10:00,521.04,521.62,520.41,521.48,13052.0,500.7132,501.2706,500.1078,501.136,13052.0
2022-08-31 11:20:00,521.63,522.41,521.51,522.01,12809.0,501.2802,502.0298,501.1649,501.6454,12809.0
2022-08-31 11:30:00,522.02,524.54,521.97,523.83,16153.0,501.655,504.0767,501.6069,503.3944,16153.0
2022-08-31 11:40:00,523.62,525.0,523.57,524.63,5798.0,503.1925,504.5187,503.1445,504.1631,5798.0
2022-08-31 11:50:00,524.7,525.38,524.37,525.0,5968.0,504.2304,504.8839,503.9133,504.5187,5968.0
2022-08-31 12:00:00,525.07,525.24,524.01,524.29,9375.0,504.586,504.7493,503.5673,503.8364,9375.0
2022-08-31 12:10:00,524.01,524.37,523.44,523.77,5888.0,503.5673,503.9133,503.0196,503.3367,5888.0
2022-08-31 12:20:00,523.68,523.97,522.33,522.5,10904.0,503.2502,503.5289,501.9529,502.1162,10904.0
2022-08-31 12:30:00,522.81,523.35,522.38,522.6,7925.0,502.4141,502.9331,502.0009,502.2123,7925.0
2022-08-31 12:40:00,522.54,523.39,521.93,523.24,7993.0,502.1547,502.9715,501.5685,502.8274,7993.0
2022-08-31 12:50:00,523.21,523.23,521.98,522.13,9922.0,502.7985,502.8178,501.6165,501.7607,9922.0
2022-08-31 13:00:00,522.25,524.52,522.01,524.25,65022.0,501.876,504.0574,501.6454,503.798,65022.0
2022-08-31 13:10:00,524.19,525.67,523.47,523.62,28332.0,503.7403,505.1626,503.0484,503.1925,28332.0
2022-08-31 13:20:00,523.54,523.96,522.73,523.15,16184.0,503.1157,503.5193,502.3373,502.7409,16184.0
2022-08-31 13:30:00,522.86,523.12,522.41,522.46,6832.0,502.4622,502.7121,502.0298,502.0778,6832.0
2022-08-31 13:40:00,522.44,522.45,521.58,521.82,5837.0,502.0586,502.0682,501.2321,501.4628,5837.0
2022-08-31 13:50:00,522.07,523.0,522.04,522.82,8823.0,501.703,502.5967,501.6742,502.4238,8823.0
2022-08-31 14:00:00,522.63,523.42,522.16,523.07,9154.0,502.2412,503.0003,501.7895,502.664,9154.0
2022-08-31 14:10:00,523.14,523.36,522.43,522.58,8943.0,502.7313,502.9427,502.049,502.1931,8943.0
2022-08-31 14:20:00,522.46,522.99,522.28,522.31,6578.0,502.0778,502.5871,501.9048,501.9337,6578.0
2022-08-31 14:30:00,522.2,522.3,520.85,521.18,16719.0,501.8279,501.924,500.5306,500.8477,16719.0
2022-08-31 14:40:00,521.14,521.48,520.42,521.3,12143.0,500.8093,501.136,500.1174,500.9631,12143.0
2022-08-31 14:50:00,521.2,521.73,520.94,521.73,8300.0,500.867,501.3763,500.6171,501.3763,8300.0
2022-08-31 15:00:00,521.79,523.46,521.42,522.99,7993.0,501.4339,503.0388,501.0784,502.5871,7993.0
2022-08-31 15:10:00,522.93,525.2,522.9,524.78,18332.0,502.5295,504.7109,502.5006,504.3073,18332.0
2022-08-31 15:20:00,524.47,524.47,523.41,523.95,8400.0,504.0094,504.0094,502.9907,503.5097,8400.0
2022-08-31 15:30:00,523.59,524.22,523.11,524.22,12166.0,503.1637,503.7691,502.7024,503.7691,12166.0
2022-08-31 15:40:00,524.24,525.59,523.65,525.36,18960.0,503.7884,505.0857,503.2214,504.8647,18960.0
2022-08-31 15:50:00,525.49,525.74,521.95,522.09,165399.0,504.9896,505.2298,501.5877,501.7222,165399.0
2022-09-01 09:30:00,519.28,521.0,517.03,518.87,97138.0,499.0219,500.6748,496.8596,498.6279,97138.0
2022-09-01 09:40:00,519.07,522.17,519.0,522.12,48682.0,498.8201,501.7991,498.7528,501.7511,48682.0
2022-09-01 09:50:00,522.1,523.51,521.62,523.43,74084.0,501.7318,503.0868,501.2706,503.01,74084.0
2022-09-01 10:00:00,523.05,524.19,520.03,522.88,40982.0,502.6448,503.7403,499.7426,502.4814,40982.0
2022-09-01 10:10:00,522.89,522.95,520.93,521.43,23130.0,502.491,502.5487,500.6075,501.088,23130.0
2022-09-01 10:20:00,520.99,524.33,520.91,523.93,23243.0,500.6651,503.8748,500.5883,503.4905,23243.0
2022-09-01 10:30:00,523.62,523.86,520.78,520.95,20380.0,503.1925,503.4232,500.4633,500.6267,20380.0
2022-09-01 10:40:00,520.97,521.91,519.41,520.01,22097.0,500.6459,501.5493,499.1468,499.7234,22097.0
2022-09-01 10:50:00,520.15,520.77,519.8,520.29,15006.0,499.8579,500.4537,499.5216,499.9925,15006.0
2022-09-01 11:00:00,520.23,523.38,520.23,522.23,24460.0,499.9348,502.9619,499.9348,501.8568,24460.0
2022-09-01 11:10:00,522.22,523.15,521.28,522.0,27415.0,501.8472,502.7409,500.9438,501.6357,27415.0
2022-09-01 11:20:00,521.92,522.68,521.43,521.52,29796.0,501.5589,502.2892,501.088,501.1745,29796.0
2022-09-01 11:30:00,522.09,524.38,521.95,523.38,20740.0,501.7222,503.9229,501.5877,502.9619,20740.0
2022-09-01 11:40:00,523.25,523.25,522.24,522.97,10201.0,502.837,502.837,501.8664,502.5679,10201.0
2022-09-01 11:50:00,523.02,524.67,522.88,524.56,49860.0,502.616,504.2016,502.4814,504.0959,49860.0
2022-09-01 12:00:00,524.61,525.97,524.21,525.79,17774.0,504.1439,505.4509,503.7595,505.2779,17774.0
2022-09-01 12:10:00,525.76,525.76,524.74,524.9,17364.0,505.2491,505.2491,504.2689,504.4226,17364.0
2022-09-01 12:20:00,525.11,525.11,523.6,524.0,7099.0,504.6244,504.6244,503.1733,503.5577,7099.0
2022-09-01 12:30:00,523.68,524.56,523.11,524.25,12693.0,503.2502,504.0959,502.7024,503.798,12693.0
2022-09-01 12:40:00,524.23,524.4,522.75,523.16,20544.0,503.7787,503.9421,502.3565,502.7505,20544.0
2022-09-01 12:50:00,523.14,523.27,522.16,522.91,9889.0,502.7313,502.8562,501.7895,502.5102,9889.0
2022-09-01 13:00:00,522.72,522.72,522.0,522.68,8293.0,502.3277,502.3277,501.6357,502.2892,8293.0
2022-09-01 13:10:00,522.72,523.68,522.48,523.2,11984.0,502.3277,503.2502,502.097,502.7889,11984.0
2022-09-01 13:20:00,523.27,524.28,523.11,523.72,22227.0,502.8562,503.8268,502.7024,503.2886,22227.0
2022-09-01 13:30:00,523.55,524.24,523.29,523.5,13733.0,503.1253,503.7884,502.8754,503.0772,13733.0
2022-09-01 13:40:00,523.48,523.69,522.88,523.56,7824.0,503.058,503.2598,502.4814,503.1349,7824.0
2022-09-01 13:50:00,523.37,523.87,523.22,523.49,8585.0,502.9523,503.4328,502.8082,503.0676,8585.0
2022-09-01 14:00:00,523.79,524.19,522.91,523.76,8156.0,503.3559,503.7403,502.5102,503.3271,8156.0
2022-09-01 14:10:00,523.9,525.17,523.59,525.17,11594.0,503.4616,504.6821,503.1637,504.6821,11594.0
2022-09-01 14:20:00,524.9,527.24,524.9,526.34,25475.0,504.4226,506.6713,504.4226,505.8064,25475.0
2022-09-01 14:30:00,526.49,528.15,526.48,527.26,20502.0,505.9506,507.5458,505.941,506.6905,20502.0
2022-09-01 14:40:00,527.5,527.61,526.16,526.27,12076.0,506.9212,507.0269,505.6335,505.7392,12076.0
2022-09-01 14:50:00,526.48,527.32,525.94,526.28,31306.0,505.941,506.7482,505.422,505.7488,31306.0
2022-09-01 15:00:00,526.16,527.77,525.49,527.72,20485.0,505.6335,507.1806,504.9896,507.1326,20485.0
2022-09-01 15:10:00,527.71,527.82,526.24,526.25,23892.0,507.123,507.2287,505.7103,505.7199,23892.0
2022-09-01 15:20:00,526.36,526.78,525.84,526.26,17588.0,505.8257,506.2293,505.3259,505.7296,17588.0
2022-09-01 15:30:00,526.06,526.81,525.29,526.46,20579.0,505.5374,506.2581,504.7974,505.9218,20579.0
2022-09-01 15:40:00,526.44,527.1,525.9,525.94,25595.0,505.9025,506.5368,505.3836,505.422,25595.0
2022-09-01 15:50:00,525.92,529.58,525.86,529.17,103396.0,505.4028,508.92,505.3452,508.526,103396.0
2022-09-02 09:30:00,532.7,533.06,530.04,532.16,45355.0,511.9183,512.2643,509.3621,511.3994,45355.0
2022-09-02 09:40:00,532.38,532.39,529.61,530.45,19338.0,511.6108,511.6204,508.9489,509.7561,19338.0
2022-09-02 09:50:00,530.81,531.57,530.03,530.03,8551.0,510.1021,510.8324,509.3525,509.3525,8551.0
2022-09-02 10:00:00,530.46,530.67,528.89,530.28,12551.0,509.7657,509.9675,508.257,509.5927,12551.0
2022-09-02 10:10:00,530.48,532.34,530.39,531.34,14473.0,509.7849,511.5724,509.6984,510.6114,14473.0
2022-09-02 10:20:00,531.14,532.89,530.98,532.89,7521.0,510.4192,512.1009,510.2654,512.1009,7521.0
2022-09-02 10:30:00,532.89,533.58,532.64,533.55,9622.0,512.1009,512.764,511.8607,512.7352,9622.0
2022-09-02 10:40:00,533.58,534.51,533.42,533.43,13875.0,512.764,513.6577,512.6102,512.6198,13875.0
2022-09-02 10:50:00,533.75,534.1,531.45,531.81,15149.0,512.9274,513.2637,510.7171,511.063,15149.0
2022-09-02 11:00:00,531.67,533.25,531.24,532.37,13334.0,510.9285,512.4469,510.5153,511.6012,13334.0
2022-09-02 11:10:00,532.58,533.62,532.34,533.36,5098.0,511.803,512.8024,511.5724,512.5526,5098.0
2022-09-02 11:20:00,533.51,534.62,533.28,534.41,8356.0,512.6967,513.7634,512.4757,513.5616,8356.0
2022-09-02 11:30:00,534.64,534.84,533.59,533.94,6720.0,513.7826,513.9748,512.7736,513.1099,6720.0
2022-09-02 11:40:00,534.2,534.21,532.44,533.07,7154.0,513.3598,513.3694,511.6685,512.2739,7154.0
2022-09-02 11:50:00,533.22,533.6,532.92,533.35,6545.0,512.418,512.7832,512.1297,512.543,6545.0
2022-09-02 12:00:00,533.27,533.3,532.2,532.29,6853.0,512.4661,512.4949,511.4378,511.5243,6853.0
2022-09-02 12:10:00,532.1,532.14,530.17,530.17,12970.0,511.3417,511.3802,509.487,509.487,12970.0
2022-09-02 12:20:00,530.39,530.46,528.05,528.65,14128.0,509.6984,509.7657,507.4497,508.0263,14128.0
2022-09-02 12:30:00,528.56,528.98,526.2,526.8,14177.0,507.9398,508.3434,505.6719,506.2485,14177.0
2022-09-02 12:40:00,526.78,527.05,525.59,526.38,15292.0,506.2293,506.4887,505.0857,505.8449,15292.0
2022-09-02 12:50:00,526.15,526.6,524.89,525.33,20036.0,505.6238,506.0563,504.413,504.8358,20036.0
2022-09-02 13:00:00,525.32,525.32,523.08,523.64,8573.0,504.8262,504.8262,502.6736,503.2118,8573.0
2022-09-02 13:10:00,523.37,524.76,523.33,524.76,10796.0,502.9523,504.2881,502.9139,504.2881,10796.0
2022-09-02 13:20:00,524.26,524.26,521.34,521.94,28401.0,503.8076,503.8076,501.0015,501.5781,28401.0
2022-09-02 13:30:00,521.75,521.92,520.5,521.0,14969.0,501.3955,501.5589,500.1943,500.6748,14969.0
2022-09-02 13:40:00,521.17,523.02,520.59,520.66,9966.0,500.8381,502.616,500.2808,500.348,9966.0
2022-09-02 13:50:00,520.51,520.56,518.7,518.86,25343.0,500.2039,500.2519,498.4645,498.6182,25343.0
2022-09-02 14:00:00,519.0,519.48,518.0,519.15,26836.0,498.7528,499.2141,497.7918,498.8969,26836.0
2022-09-02 14:10:00,519.33,519.68,518.54,519.48,12784.0,499.0699,499.4063,498.3107,499.2141,12784.0
2022-09-02 14:20:00,519.38,520.66,519.03,520.66,13398.0,499.118,500.348,498.7816,500.348,13398.0
2022-09-02 14:30:00,520.16,521.12,519.34,520.92,12631.0,499.8675,500.7901,499.0795,500.5979,12631.0
2022-09-02 14:40:00,520.7,521.0,519.99,520.19,13044.0,500.3865,500.6748,499.7042,499.8964,13044.0
2022-09-02 14:50:00,520.5,520.5,519.0,519.21,13553.0,500.1943,500.1943,498.7528,498.9546,13553.0
2022-09-02 15:00:00,519.08,520.76,518.96,520.29,21511.0,498.8297,500.4441,498.7143,499.9925,21511.0
2022-09-02 15:10:00,520.09,520.93,519.87,520.37,16965.0,499.8003,500.6075,499.5888,500.0693,16965.0
2022-09-02 15:20:00,520.55,520.85,518.32,519.17,20381.0,500.2423,500.5306,498.0993,498.9161,20381.0
2022-09-02 15:30:00,519.0,519.08,516.69,517.1,34198.0,498.7528,498.8297,496.5329,496.9269,34198.0
2022-09-02 15:40:00,517.1,517.82,516.05,517.73,35323.0,496.9269,497.6188,495.9179,497.5323,35323.0
2022-09-02 15:50:00,517.78,519.4,517.34,519.22,91271.0,497.5804,499.1372,497.1575,498.9642,91271.0
2022-09-06 09:30:00,520.77,523.0,517.93,518.55,59944.0,500.4537,502.5967,497.7245,498.3203,59944.0
2022-09-06 09:40:00,518.58,519.24,516.61,516.9,32677.0,498.3492,498.9834,496.456,496.7347,32677.0
2022-09-06 09:50:00,516.86,518.79,516.51,518.79,34046.0,496.6963,498.551,496.3599,498.551,34046.0
2022-09-06 10:00:00,518.29,518.29,514.67,515.44,37893.0,498.0705,498.0705,494.5917,495.3317,37893.0
2022-09-06 10:10:00,515.16,515.51,512.77,513.81,36445.0,495.0626,495.3989,492.7658,493.7653,36445.0
2022-09-06 10:20:00,513.9,516.23,512.52,515.75,24945.0,493.8517,496.0908,492.5256,495.6296,24945.0
2022-09-06 10:30:00,515.45,517.36,514.69,517.25,25126.0,495.3413,497.1768,494.6109,497.0711,25126.0
2022-09-06 10:40:00,517.45,518.57,517.15,518.31,31827.0,497.2633,498.3396,496.975,498.0897,31827.0
2022-09-06 10:50:00,518.46,520.95,518.46,520.34,17245.0,498.2338,500.6267,498.2338,500.0405,17245.0
2022-09-06 11:00:00,520.31,522.75,519.51,522.04,42231.0,500.0117,502.3565,499.2429,501.6742,42231.0
2022-09-06 11:10:00,522.41,522.41,520.44,521.07,15372.0,502.0298,502.0298,500.1366,500.742,15372.0
2022-09-06 11:20:00,521.21,521.96,520.33,520.67,16922.0,500.8766,501.5973,500.0309,500.3576,16922.0
2022-09-06 11:30:00,520.43,523.15,520.17,521.45,15808.0,500.127,502.7409,499.8771,501.1072,15808.0
2022-09-06 11:40:00,521.02,523.0,521.02,521.08,10619.0,500.694,502.5967,500.694,500.7516,10619.0
2022-09-06 11:50:00,521.23,522.25,521.18,521.43,5455.0,500.8958,501.876,500.8477,501.088,5455.0
2022-09-06 12:00:00,521.43,522.15,520.05,520.33,13436.0,501.088,501.7799,499.7618,500.0309,13436.0
2022-09-06 12:10:00,520.32,520.52,518.73,519.18,16058.0,500.0213,500.2135,498.4933,498.9258,16058.0
2022-09-06 12:20:00,518.79,519.36,517.9,518.98,9857.0,498.551,499.0987,497.6957,498.7336,9857.0
2022-09-06 12:30:00,519.0,519.57,518.71,518.99,5931.0,498.7528,499.3005,498.4741,498.7432,5931.0
2022-09-06 12:40:00,519.23,520.53,518.8,520.36,7213.0,498.9738,500.2231,498.5606,500.0597,7213.0
2022-09-06 12:50:00,520.77,521.37,519.97,520.6,9393.0,500.4537,501.0303,499.6849,500.2904,9393.0
2022-09-06 13:00:00,520.85,520.85,517.82,518.0,8269.0,500.5306,500.5306,497.6188,497.7918,8269.0
2022-09-06 13:10:00,518.21,518.64,517.15,517.67,9722.0,497.9936,498.4068,496.975,497.4747,9722.0
2022-09-06 13:20:00,517.66,517.96,517.08,517.43,7561.0,497.4651,497.7534,496.9077,497.244,7561.0
2022-09-06 13:30:00,517.35,519.66,517.35,519.63,13534.0,497.1672,499.387,497.1672,499.3582,13534.0
2022-09-06 13:40:00,519.47,519.99,518.38,518.39,13981.0,499.2044,499.7042,498.157,498.1666,13981.0
2022-09-06 13:50:00,518.45,520.0,517.69,519.95,10500.0,498.2242,499.7138,497.4939,499.6657,10500.0
2022-09-06 14:00:00,519.81,520.66,519.67,520.5,9706.0,499.5312,500.348,499.3966,500.1943,9706.0
2022-09-06 14:10:00,520.59,521.99,520.47,521.3,14304.0,500.2808,501.6261,500.1654,500.9631,14304.0
2022-09-06 14:20:00,521.22,521.27,519.81,519.97,5967.0,500.8862,500.9342,499.5312,499.6849,5967.0
2022-09-06 14:30:00,520.01,520.7,519.02,520.13,12691.0,499.7234,500.3865,498.772,499.8387,12691.0
2022-09-06 14:40:00,519.73,519.77,518.82,519.59,8342.0,499.4543,499.4927,498.5798,499.3198,8342.0
2022-09-06 14:50:00,519.67,519.99,518.52,519.06,10552.0,499.3966,499.7042,498.2915,498.8104,10552.0
2022-09-06 15:00:00,519.46,519.84,518.12,519.84,8101.0,499.1948,499.56,497.9071,499.56,8101.0
2022-09-06 15:10:00,519.75,520.73,519.51,520.07,12845.0,499.4735,500.4153,499.2429,499.781,12845.0
2022-09-06 15:20:00,520.01,520.49,519.27,519.92,13915.0,499.7234,500.1847,499.0122,499.6369,13915.0
2022-09-06 15:30:00,519.87,519.91,517.99,518.56,22787.0,499.5888,499.6273,497.7822,498.3299,22787.0
2022-09-06 15:40:00,518.75,520.45,518.65,519.95,30400.0,498.5125,500.1462,498.4164,499.6657,30400.0
2022-09-06 15:50:00,519.6,519.9,517.73,519.25,120910.0,499.3294,499.6177,497.5323,498.993,120910.0
2022-09-07 09:30:00,519.99,523.62,518.9,523.55,49615.0,499.7042,503.1925,498.6567,503.1253,49615.0
2022-09-07 09:40:00,523.36,525.54,522.45,524.25,21597.0,502.9427,505.0376,502.0682,503.798,21597.0
2022-09-07 09:50:00,524.16,525.66,523.61,524.19,16671.0,503.7115,505.153,503.1829,503.7403,16671.0
2022-09-07 10:00:00,524.33,524.99,523.04,523.48,12727.0,503.8748,504.5091,502.6352,503.058,12727.0
2022-09-07 10:10:00,523.54,524.62,523.29,524.19,28808.0,503.1157,504.1535,502.8754,503.7403,28808.0
2022-09-07 10:20:00,524.25,524.61,523.62,523.96,16689.0,503.798,504.1439,503.1925,503.5193,16689.0
2022-09-07 10:30:00,523.97,524.59,522.32,522.68,23507.0,503.5289,504.1247,501.9433,502.2892,23507.0
2022-09-07 10:40:00,522.48,522.81,521.54,522.37,13512.0,502.097,502.4141,501.1937,501.9913,13512.0
2022-09-07 10:50:00,522.5,523.29,521.77,521.77,19407.0,502.1162,502.8754,501.4147,501.4147,19407.0
2022-09-07 11:00:00,521.6,523.11,521.1,522.88,10544.0,501.2514,502.7024,500.7709,502.4814,10544.0
2022-09-07 11:10:00,522.67,524.25,522.67,523.52,11552.0,502.2796,503.798,502.2796,503.0964,11552.0
2022-09-07 11:20:00,523.72,524.66,523.63,523.89,11478.0,503.2886,504.192,503.2022,503.452,11478.0
2022-09-07 11:30:00,524.16,524.44,523.44,523.92,7399.0,503.7115,503.9806,503.0196,503.4808,7399.0
2022-09-07 11:40:00,523.92,524.02,523.15,524.01,4934.0,503.4808,503.5769,502.7409,503.5673,4934.0
2022-09-07 11:50:00,523.96,524.3,523.45,523.87,9363.0,503.5193,503.846,503.0292,503.4328,9363.0
2022-09-07 12:00:00,523.68,523.82,522.75,523.5,12871.0,503.2502,503.3847,502.3565,503.0772,12871.0
2022-09-07 12:10:00,523.62,523.62,522.47,522.54,6395.0,503.1925,503.1925,502.0874,502.1547,6395.0
2022-09-07 12:20:00,522.51,523.02,521.87,522.99,10190.0,502.1258,502.616,501.5108,502.5871,10190.0
2022-09-07 12:30:00,522.87,523.79,522.3,523.79,10533.0,502.4718,503.3559,501.924,503.3559,10533.0
2022-09-07 12:40:00,523.95,524.77,523.69,524.03,8964.0,503.5097,504.2977,503.2598,503.5866,8964.0
2022-09-07 12:50:00,524.18,524.24,523.28,523.88,9510.0,503.7307,503.7884,502.8658,503.4424,9510.0
2022-09-07 13:00:00,523.96,525.26,523.83,524.97,10540.0,503.5193,504.7686,503.3944,504.4899,10540.0
2022-09-07 13:10:00,525.07,525.22,524.57,524.8,7263.0,504.586,504.7301,504.1055,504.3265,7263.0
2022-09-07 13:20:00,524.84,525.36,524.65,524.87,8104.0,504.365,504.8647,504.1824,504.3938,8104.0
2022-09-07 13:30:00,524.9,525.86,524.89,525.86,8788.0,504.4226,505.3452,504.413,505.3452,8788.0
2022-09-07 13:40:00,525.85,527.6,525.85,527.32,13087.0,505.3355,507.0173,505.3355,506.7482,13087.0
2022-09-07 13:50:00,527.43,528.0,527.37,527.47,10053.0,506.8539,507.4017,506.7963,506.8924,10053.0
2022-09-07 14:00:00,527.53,529.19,527.53,528.2,14319.0,506.95,508.5452,506.95,507.5939,14319.0
2022-09-07 14:10:00,528.18,528.86,527.49,527.55,20172.0,507.5747,508.2281,506.9116,506.9692,20172.0
2022-09-07 14:20:00,527.67,528.3,527.24,528.3,9774.0,507.0845,507.69,506.6713,507.69,9774.0
2022-09-07 14:30:00,528.2,529.47,528.2,529.27,13225.0,507.5939,508.8143,507.5939,508.6221,13225.0
2022-09-07 14:40:00,529.29,530.14,529.29,529.97,14193.0,508.6413,509.4582,508.6413,509.2948,14193.0
2022-09-07 14:50:00,529.8,529.86,529.0,529.13,13147.0,509.1315,509.1891,508.3627,508.4876,13147.0
2022-09-07 15:00:00,529.08,529.88,528.65,529.76,14205.0,508.4395,509.2083,508.0263,509.093,14205.0
2022-09-07 15:10:00,529.81,530.37,529.33,529.9,12387.0,509.1411,509.6792,508.6798,509.2276,12387.0
2022-09-07 15:20:00,529.97,531.25,529.9,531.16,14498.0,509.2948,510.5249,509.2276,510.4384,14498.0
2022-09-07 15:30:00,531.1,531.19,530.15,530.5,16618.0,510.3807,510.4672,509.4678,509.8041,16618.0
2022-09-07 15:40:00,530.53,531.66,529.9,531.01,21996.0,509.833,510.9189,509.2276,510.2942,21996.0
2022-09-07 15:50:00,531.2,531.39,529.24,529.63,87471.0,510.4768,510.6594,508.5933,508.9681,87471.0
2022-09-08 09:30:00,524.47,527.95,524.12,527.37,40058.0,504.0094,507.3536,503.673,506.7963,40058.0
2022-09-08 09:40:00,527.26,529.68,526.64,528.79,19478.0,506.6905,509.0161,506.0947,508.1609,19478.0
2022-09-08 09:50:00,529.04,529.05,527.25,527.69,19291.0,508.4011,508.4107,506.6809,507.1038,19291.0
2022-09-08 10:00:00,528.08,528.4,525.34,525.79,17067.0,507.4786,507.7861,504.8454,505.2779,17067.0
2022-09-08 10:10:00,526.39,528.42,525.73,528.42,27893.0,505.8545,507.8053,505.2202,507.8053,27893.0
2022-09-08 10:20:00,528.31,529.1,527.37,528.02,8750.0,507.6996,508.4588,506.7963,507.4209,8750.0
2022-09-08 10:30:00,527.8,529.41,527.44,529.09,15595.0,507.2095,508.7567,506.8635,508.4492,15595.0
2022-09-08 10:40:00,528.54,529.35,528.33,529.08,13681.0,507.9206,508.699,507.7188,508.4395,13681.0
2022-09-08 10:50:00,528.81,529.94,528.67,529.73,12175.0,508.1801,509.266,508.0455,509.0642,12175.0
2022-09-08 11:00:00,529.73,531.92,529.63,531.62,21332.0,509.0642,511.1687,508.9681,510.8805,21332.0
2022-09-08 11:10:00,531.65,532.77,531.54,532.59,12093.0,510.9093,511.9856,510.8036,511.8126,12093.0
2022-09-08 11:20:00,532.68,533.03,531.51,531.51,13170.0,511.8991,512.2354,510.7747,510.7747,13170.0
2022-09-08 11:30:00,531.57,532.5,530.58,530.8,10447.0,510.8324,511.7261,509.881,510.0924,10447.0
2022-09-08 11:40:00,530.5,530.93,529.78,530.18,9373.0,509.8041,510.2174,509.1122,509.4966,9373.0
2022-09-08 11:50:00,530.17,530.65,529.78,530.55,6918.0,509.487,509.9483,509.1122,509.8522,6918.0
2022-09-08 12:00:00,530.44,530.48,525.01,525.01,18806.0,509.7465,509.7849,504.5283,504.5283,18806.0
2022-09-08 12:10:00,525.15,525.22,522.01,523.21,32563.0,504.6629,504.7301,501.6454,502.7985,32563.0
2022-09-08 12:20:00,522.91,523.96,521.56,523.3,15145.0,502.5102,503.5193,501.2129,502.885,15145.0
2022-09-08 12:30:00,523.74,525.18,523.68,524.77,16393.0,503.3079,504.6917,503.2502,504.2977,16393.0
2022-09-08 12:40:00,524.97,526.03,524.55,525.29,8745.0,504.4899,505.5085,504.0863,504.7974,8745.0
2022-09-08 12:50:00,525.6,526.3,525.45,526.0,8509.0,505.0953,505.768,504.9512,505.4797,8509.0
2022-09-08 13:00:00,525.92,526.34,524.78,525.87,5717.0,505.4028,505.8064,504.3073,505.3548,5717.0
2022-09-08 13:10:00,526.48,528.76,526.47,528.15,39213.0,505.941,508.132,505.9314,507.5458,39213.0
2022-09-08 13:20:00,528.24,529.12,528.0,528.62,5329.0,507.6323,508.478,507.4017,507.9975,5329.0
2022-09-08 13:30:00,528.51,528.95,527.9,528.55,4297.0,507.8918,508.3146,507.3056,507.9302,4297.0
2022-09-08 13:40:00,528.54,529.05,528.34,528.84,4779.0,507.9206,508.4107,507.7284,508.2089,4779.0
2022-09-08 13:50:00,529.08,529.08,527.5,528.55,6900.0,508.4395,508.4395,506.9212,507.9302,6900.0
2022-09-08 14:00:00,528.71,529.25,528.1,528.59,4544.0,508.084,508.6029,507.4978,507.9687,4544.0
2022-09-08 14:10:00,529.1,529.17,528.3,529.17,6100.0,508.4588,508.526,507.69,508.526,6100.0
2022-09-08 14:20:00,529.23,529.34,528.75,529.1,4796.0,508.5837,508.6894,508.1224,508.4588,4796.0
2022-09-08 14:30:00,529.1,530.38,529.1,530.38,12065.0,508.4588,509.6888,508.4588,509.6888,12065.0
2022-09-08 14:40:00,530.36,530.36,528.0,528.18,7581.0,509.6696,509.6696,507.4017,507.5747,7581.0
2022-09-08 14:50:00,528.15,528.44,526.91,527.09,6811.0,507.5458,507.8245,506.3542,506.5272,6811.0
2022-09-08 15:00:00,527.27,527.79,526.13,526.46,9936.0,506.7002,507.1999,505.6046,505.9218,9936.0
2022-09-08 15:10:00,526.14,527.43,526.08,527.19,9344.0,505.6142,506.8539,505.5566,506.6233,9344.0
2022-09-08 15:20:00,527.23,528.08,526.84,526.84,8991.0,506.6617,507.4786,506.2869,506.2869,8991.0
2022-09-08 15:30:00,526.94,527.7,526.5,526.97,13919.0,506.383,507.1134,505.9602,506.4119,13919.0
2022-09-08 15:40:00,526.97,528.01,526.36,527.25,16926.0,506.4119,507.4113,505.8257,506.6809,16926.0
2022-09-08 15:50:00,527.33,529.46,527.33,529.32,91852.0,506.7578,508.8047,506.7578,508.6702,91852.0
2022-09-09 09:30:00,532.12,533.2,530.27,532.46,50653.0,511.3609,512.3988,509.5831,511.6877,50653.0
2022-09-09 09:40:00,532.57,532.94,531.01,531.29,10831.0,511.7934,512.149,510.2942,510.5633,10831.0
2022-09-09 09:50:00,531.1,531.14,529.53,531.14,14262.0,510.3807,510.4192,508.872,510.4192,14262.0
2022-09-09 10:00:00,531.17,532.9,530.98,532.23,10806.0,510.448,512.1105,510.2654,511.4667,10806.0
2022-09-09 10:10:00,532.04,532.24,530.74,531.11,16967.0,511.2841,511.4763,510.0348,510.3903,16967.0
2022-09-09 10:20:00,531.21,532.5,530.89,532.19,10715.0,510.4864,511.7261,510.1789,511.4282,10715.0
2022-09-09 10:30:00,532.05,534.2,531.93,533.84,20118.0,511.2937,513.3598,511.1784,513.0138,20118.0
2022-09-09 10:40:00,533.95,535.23,533.95,534.49,16176.0,513.1196,514.3496,513.1196,513.6385,16176.0
2022-09-09 10:50:00,534.49,534.67,533.19,533.7,10602.0,513.6385,513.8115,512.3892,512.8793,10602.0
2022-09-09 11:00:00,534.38,534.49,532.96,533.18,11253.0,513.5328,513.6385,512.1682,512.3796,11253.0
2022-09-09 11:10:00,533.15,533.9,532.4,532.4,16295.0,512.3508,513.0715,511.63,511.63,16295.0
2022-09-09 11:20:00,532.26,532.78,531.61,532.47,8344.0,511.4955,511.9952,510.8708,511.6973,8344.0
2022-09-09 11:30:00,532.38,533.37,532.06,533.31,7508.0,511.6108,512.5622,511.3033,512.5045,7508.0
2022-09-09 11:40:00,533.31,533.66,532.29,532.88,10930.0,512.5045,512.8409,511.5243,512.0913,10930.0
2022-09-09 11:50:00,532.88,533.14,532.17,532.84,8670.0,512.0913,512.3412,511.409,512.0529,8670.0
2022-09-09 12:00:00,532.91,532.91,531.15,532.0,10280.0,512.1201,512.1201,510.4288,511.2456,10280.0
2022-09-09 12:10:00,532.01,532.78,531.41,532.31,10459.0,511.2552,511.9952,510.6786,511.5435,10459.0
2022-09-09 12:20:00,532.3,532.3,530.64,531.57,10263.0,511.5339,511.5339,509.9387,510.8324,10263.0
2022-09-09 12:30:00,531.45,532.73,531.45,532.32,10185.0,510.7171,511.9471,510.7171,511.5531,10185.0
2022-09-09 12:40:00,532.26,533.5,532.24,533.36,21059.0,511.4955,512.6871,511.4763,512.5526,21059.0
2022-09-09 12:50:00,533.4,534.05,533.16,534.05,12182.0,512.591,513.2157,512.3604,513.2157,12182.0
2022-09-09 13:00:00,534.25,534.88,533.51,534.7,11893.0,513.4078,514.0133,512.6967,513.8403,11893.0
2022-09-09 13:10:00,534.77,535.61,534.41,534.97,13542.0,513.9076,514.7148,513.5616,514.0998,13542.0
2022-09-09 13:20:00,534.96,535.38,534.47,534.91,9622.0,514.0902,514.4938,513.6193,514.0421,9622.0
2022-09-09 13:30:00,535.02,535.97,535.02,535.79,17854.0,514.1478,515.0607,514.1478,514.8878,17854.0
2022-09-09 13:40:00,535.67,535.75,535.15,535.64,7517.0,514.7725,514.8493,514.2727,514.7436,7517.0
2022-09-09 13:50:00,535.73,535.73,535.2,535.56,8615.0,514.8301,514.8301,514.3208,514.6667,8615.0
2022-09-09 14:00:00,535.32,535.32,534.4,535.03,7671.0,514.4361,514.4361,513.552,514.1574,7671.0
2022-09-09 14:10:00,534.77,535.49,534.5,535.25,6650.0,513.9076,514.5995,513.6481,514.3688,6650.0
2022-09-09 14:20:00,535.24,535.84,535.08,535.84,9274.0,514.3592,514.9358,514.2055,514.9358,9274.0
2022-09-09 14:30:00,535.88,537.65,535.8,537.47,27101.0,514.9743,516.6752,514.8974,516.5022,27101.0
2022-09-09 14:40:00,537.44,537.71,537.03,537.24,24192.0,516.4734,516.7329,516.0794,516.2812,24192.0
2022-09-09 14:50:00,537.1,537.58,536.83,537.25,16558.0,516.1467,516.6079,515.8872,516.2908,16558.0
2022-09-09 15:00:00,537.2,537.67,536.82,537.3,23903.0,516.2428,516.6944,515.8776,516.3389,23903.0
2022-09-09 15:10:00,537.29,537.78,536.81,537.11,16109.0,516.3293,516.8001,515.868,516.1563,16109.0
2022-09-09 15:20:00,537.25,537.25,536.47,536.81,14246.0,516.2908,516.2908,515.5412,515.868,14246.0
2022-09-09 15:30:00,536.8,536.87,536.27,536.71,21736.0,515.8584,515.9256,515.349,515.7719,21736.0
2022-09-09 15:40:00,536.74,537.4,536.55,536.96,29846.0,515.8007,516.435,515.6181,516.0121,29846.0
2022-09-09 15:50:00,536.79,538.06,535.98,536.57,108513.0,515.8488,517.0692,515.0704,515.6373,108513.0
2022-09-12 09:30:00,537.69,539.2,537.0,538.71,38689.0,516.7136,518.1647,516.0506,517.6939,38689.0
2022-09-12 09:40:00,538.56,540.2,538.56,539.71,18807.0,517.5497,519.1257,517.5497,518.6548,18807.0
2022-09-12 09:50:00,539.26,540.0,539.11,539.8,16124.0,518.2224,518.9335,518.0783,518.7413,16124.0
2022-09-12 10:00:00,539.69,541.07,539.11,540.53,19233.0,518.6356,519.9618,518.0783,519.4429,19233.0
2022-09-12 10:10:00,540.83,541.83,540.11,541.44,15379.0,519.7312,520.6921,519.0392,520.3174,15379.0
2022-09-12 10:20:00,541.4,542.25,541.12,541.9,17227.0,520.2789,521.0958,520.0098,520.7594,17227.0
2022-09-12 10:30:00,542.09,542.12,540.35,541.05,13634.0,520.942,520.9708,519.2699,519.9426,13634.0
2022-09-12 10:40:00,541.16,542.3,541.06,542.3,15596.0,520.0483,521.1438,519.9522,521.1438,15596.0
2022-09-12 10:50:00,542.17,542.6,541.49,541.92,16895.0,521.0189,521.4321,520.3654,520.7786,16895.0
2022-09-12 11:00:00,541.74,541.9,540.19,540.37,6809.0,520.6056,520.7594,519.1161,519.2891,6809.0
2022-09-12 11:10:00,540.69,541.18,540.13,540.13,8522.0,519.5966,520.0675,519.0585,519.0585,8522.0
2022-09-12 11:20:00,540.21,541.0,540.12,540.35,7056.0,519.1353,519.8945,519.0488,519.2699,7056.0
2022-09-12 11:30:00,540.5,540.75,539.0,539.6,10157.0,519.414,519.6543,517.9725,518.5491,10157.0
2022-09-12 11:40:00,539.78,540.42,539.5,539.99,11392.0,518.7221,519.3371,518.453,518.9239,11392.0
2022-09-12 11:50:00,540.01,540.01,538.75,539.75,25663.0,518.9431,518.9431,517.7323,518.6933,25663.0
2022-09-12 12:00:00,539.64,540.48,539.53,539.88,11410.0,518.5876,519.3948,518.4819,518.8182,11410.0
2022-09-12 12:10:00,539.67,540.52,539.47,540.26,6093.0,518.6164,519.4332,518.4242,519.1834,6093.0
2022-09-12 12:20:00,540.07,540.9,540.0,540.24,3754.0,519.0008,519.7984,518.9335,519.1642,3754.0
2022-09-12 12:30:00,540.09,540.49,539.78,540.0,6589.0,519.02,519.4044,518.7221,518.9335,6589.0
2022-09-12 12:40:00,539.88,539.96,539.0,539.69,5628.0,518.8182,518.8951,517.9725,518.6356,5628.0
2022-09-12 12:50:00,539.92,540.31,539.71,540.31,12039.0,518.8567,519.2314,518.6548,519.2314,12039.0
2022-09-12 13:00:00,540.31,540.31,539.09,539.98,7421.0,519.2314,519.2314,518.059,518.9143,7421.0
2022-09-12 13:10:00,540.02,540.24,539.78,539.95,4132.0,518.9527,519.1642,518.7221,518.8855,4132.0
2022-09-12 13:20:00,540.08,540.38,539.72,540.38,3623.0,519.0104,519.2987,518.6645,519.2987,3623.0
2022-09-12 13:30:00,540.39,540.46,539.0,539.16,10224.0,519.3083,519.3756,517.9725,518.1263,10224.0
2022-09-12 13:40:00,539.12,539.33,538.89,538.98,22680.0,518.0879,518.2897,517.8668,517.9533,22680.0
2022-09-12 13:50:00,539.12,539.83,539.1,539.45,6886.0,518.0879,518.7702,518.0686,518.405,6886.0
2022-09-12 14:00:00,539.36,539.42,538.63,538.63,5322.0,518.3185,518.3762,517.617,517.617,5322.0
2022-09-12 14:10:00,538.66,539.54,538.46,538.58,6254.0,517.6458,518.4915,517.4536,517.5689,6254.0
2022-09-12 14:20:00,538.73,539.14,537.89,538.09,8169.0,517.7131,518.1071,516.9058,517.098,8169.0
2022-09-12 14:30:00,538.3,538.76,537.72,538.45,7328.0,517.2999,517.7419,516.7425,517.444,7328.0
2022-09-12 14:40:00,538.38,539.06,538.38,538.97,8023.0,517.3767,518.0302,517.3767,517.9437,8023.0
2022-09-12 14:50:00,538.81,539.5,538.74,539.25,6679.0,517.79,518.453,517.7227,518.2128,6679.0
2022-09-12 15:00:00,539.33,539.75,539.08,539.7,10184.0,518.2897,518.6933,518.0494,518.6452,10184.0
2022-09-12 15:10:00,539.68,540.04,539.44,540.0,10445.0,518.626,518.972,518.3954,518.9335,10445.0
2022-09-12 15:20:00,540.07,540.29,539.36,539.54,10704.0,519.0008,519.2122,518.3185,518.4915,10704.0
2022-09-12 15:30:00,539.34,539.7,538.64,539.5,13994.0,518.2993,518.6452,517.6266,518.453,13994.0
2022-09-12 15:40:00,539.49,540.02,539.03,539.93,14485.0,518.4434,518.9527,518.0014,518.8663,14485.0
2022-09-12 15:50:00,539.95,540.01,538.5,539.58,81077.0,518.8855,518.9431,517.492,518.5299,81077.0
2022-09-13 09:30:00,531.3,532.24,526.5,527.31,63032.0,510.5729,511.4763,505.9602,506.7386,63032.0
2022-09-13 09:40:00,527.26,529.37,526.23,527.0,30902.0,506.6905,508.7182,505.7007,506.4407,30902.0
2022-09-13 09:50:00,526.9,527.52,525.4,525.47,41933.0,506.3446,506.9404,504.9031,504.9704,41933.0
2022-09-13 10:00:00,525.52,526.43,524.66,525.79,28793.0,505.0184,505.8929,504.192,505.2779,28793.0
2022-09-13 10:10:00,525.88,526.59,525.25,526.34,18552.0,505.3644,506.0467,504.759,505.8064,18552.0
2022-09-13 10:20:00,526.47,526.47,525.18,526.19,22796.0,505.9314,505.9314,504.6917,505.6623,22796.0
2022-09-13 10:30:00,526.22,527.25,524.35,524.35,23997.0,505.6911,506.6809,503.8941,503.8941,23997.0
2022-09-13 10:40:00,524.48,524.68,523.71,523.71,22935.0,504.019,504.2112,503.279,503.279,22935.0
2022-09-13 10:50:00,523.68,524.65,523.48,524.37,27908.0,503.2502,504.1824,503.058,503.9133,27908.0
2022-09-13 11:00:00,524.34,524.6,522.95,523.34,19400.0,503.8845,504.1343,502.5487,502.9235,19400.0
2022-09-13 11:10:00,523.25,524.03,522.11,523.51,30302.0,502.837,503.5866,501.7415,503.0868,30302.0
2022-09-13 11:20:00,523.4,523.73,522.32,522.4,18364.0,502.9811,503.2983,501.9433,502.0201,18364.0
2022-09-13 11:30:00,522.5,523.91,522.37,523.54,10337.0,502.1162,503.4712,501.9913,503.1157,10337.0
2022-09-13 11:40:00,523.5,524.16,523.06,523.8,12543.0,503.0772,503.7115,502.6544,503.3655,12543.0
2022-09-13 11:50:00,523.84,524.12,522.55,522.55,8180.0,503.404,503.673,502.1643,502.1643,8180.0
2022-09-13 12:00:00,522.87,523.88,522.3,523.88,7668.0,502.4718,503.4424,501.924,503.4424,7668.0
2022-09-13 12:10:00,523.86,523.92,523.3,523.51,7397.0,503.4232,503.4808,502.885,503.0868,7397.0
2022-09-13 12:20:00,523.47,524.31,522.71,522.87,12606.0,503.0484,503.8556,502.318,502.4718,12606.0
2022-09-13 12:30:00,522.84,523.5,522.33,523.47,9510.0,502.443,503.0772,501.9529,503.0484,9510.0
2022-09-13 12:40:00,523.35,523.61,522.68,523.19,7284.0,502.9331,503.1829,502.2892,502.7793,7284.0
2022-09-13 12:50:00,523.16,523.27,522.33,522.55,7236.0,502.7505,502.8562,501.9529,502.1643,7236.0
2022-09-13 13:00:00,522.56,523.2,522.22,522.47,14794.0,502.1739,502.7889,501.8472,502.0874,14794.0
2022-09-13 13:10:00,522.17,523.2,522.13,522.59,18661.0,501.7991,502.7889,501.7607,502.2027,18661.0
2022-09-13 13:20:00,522.56,523.5,522.5,523.21,10629.0,502.1739,503.0772,502.1162,502.7985,10629.0
2022-09-13 13:30:00,523.26,523.39,522.15,522.4,7834.0,502.8466,502.9715,501.7799,502.0201,7834.0
2022-09-13 13:40:00,522.31,522.47,521.72,522.0,13269.0,501.9337,502.0874,501.3667,501.6357,13269.0
2022-09-13 13:50:00,522.01,522.07,520.62,520.74,12534.0,501.6454,501.703,500.3096,500.4249,12534.0
2022-09-13 14:00:00,520.75,520.75,518.24,518.32,22380.0,500.4345,500.4345,498.0224,498.0993,22380.0
2022-09-13 14:10:00,518.18,519.05,518.0,518.87,23926.0,497.9648,498.8008,497.7918,498.6279,23926.0
2022-09-13 14:20:00,519.06,519.75,517.49,517.51,21815.0,498.8104,499.4735,497.3017,497.3209,21815.0
2022-09-13 14:30:00,517.43,517.79,517.06,517.23,26174.0,497.244,497.59,496.8885,497.0518,26174.0
2022-09-13 14:40:00,517.25,517.36,515.82,515.9,23154.0,497.0711,497.1768,495.6968,495.7737,23154.0
2022-09-13 14:50:00,515.86,516.07,514.31,514.89,26585.0,495.7353,495.9371,494.2457,494.8031,26585.0
2022-09-13 15:00:00,514.77,515.1,513.73,513.74,41265.0,494.6878,495.0049,493.6884,493.698,41265.0
2022-09-13 15:10:00,513.79,513.89,512.47,512.69,38472.0,493.746,493.8421,492.4775,492.6889,38472.0
2022-09-13 15:20:00,512.66,512.81,511.8,511.91,48425.0,492.6601,492.8043,491.8337,491.9394,48425.0
2022-09-13 15:30:00,511.9,511.91,509.07,510.68,70201.0,491.9298,491.9394,489.2102,490.7574,70201.0
2022-09-13 15:40:00,510.71,510.71,508.68,509.62,73937.0,490.7862,490.7862,488.8354,489.7387,73937.0
2022-09-13 15:50:00,509.62,511.49,509.47,510.3,173192.0,489.7387,491.5358,489.5946,490.3922,173192.0
2022-09-14 09:30:00,513.85,514.01,509.1,509.25,84344.0,493.8037,493.9575,489.239,489.3831,84344.0
2022-09-14 09:40:00,509.25,510.46,508.28,508.29,34905.0,489.3831,490.5459,488.451,488.4606,34905.0
2022-09-14 09:50:00,508.43,509.36,507.43,509.36,35042.0,488.5951,489.4889,487.6342,489.4889,35042.0
2022-09-14 10:00:00,509.35,511.53,508.77,510.72,26054.0,489.4792,491.5742,488.9219,490.7958,26054.0
2022-09-14 10:10:00,510.82,512.06,509.1,509.66,27330.0,490.8919,492.0835,489.239,489.7772,27330.0
2022-09-14 10:20:00,509.67,509.98,508.19,508.19,20224.0,489.7868,490.0847,488.3645,488.3645,20224.0
2022-09-14 10:30:00,508.24,511.37,507.71,511.27,32955.0,488.4126,491.4204,487.9032,491.3243,32955.0
2022-09-14 10:40:00,511.29,512.35,511.02,511.53,25592.0,491.3436,492.3622,491.0841,491.5742,25592.0
2022-09-14 10:50:00,511.38,512.96,511.27,512.15,20300.0,491.4301,492.9484,491.3243,492.17,20300.0
2022-09-14 11:00:00,512.02,512.43,511.0,511.85,15021.0,492.0451,492.4391,491.0649,491.8817,15021.0
2022-09-14 11:10:00,511.85,511.94,509.45,509.77,14624.0,491.8817,491.9682,489.5753,489.8829,14624.0
2022-09-14 11:20:00,509.6,509.71,508.95,509.27,19198.0,489.7195,489.8252,489.0949,489.4024,19198.0
2022-09-14 11:30:00,509.11,510.64,509.07,510.45,12495.0,489.2486,490.7189,489.2102,490.5363,12495.0
2022-09-14 11:40:00,510.24,511.23,510.24,510.6,14414.0,490.3345,491.2859,490.3345,490.6805,14414.0
2022-09-14 11:50:00,510.48,510.66,509.59,509.59,12321.0,490.5652,490.7381,489.7099,489.7099,12321.0
2022-09-14 12:00:00,509.76,509.96,508.59,509.11,12816.0,489.8733,490.0654,488.7489,489.2486,12816.0
2022-09-14 12:10:00,508.78,508.97,508.2,508.47,10467.0,488.9315,489.1141,488.3741,488.6336,10467.0
2022-09-14 12:20:00,508.57,508.84,507.82,508.03,14513.0,488.7297,488.9891,488.0089,488.2107,14513.0
2022-09-14 12:30:00,508.03,508.23,507.18,508.0,11950.0,488.2107,488.4029,487.3939,488.1819,11950.0
2022-09-14 12:40:00,507.8,509.2,507.73,508.86,30334.0,487.9897,489.3351,487.9224,489.0084,30334.0
2022-09-14 12:50:00,508.8,509.07,508.08,508.28,35643.0,488.9507,489.2102,488.2588,488.451,35643.0
2022-09-14 13:00:00,508.37,509.14,508.07,508.66,15212.0,488.5375,489.2774,488.2492,488.8162,15212.0
2022-09-14 13:10:00,508.63,509.42,508.53,508.54,6911.0,488.7873,489.5465,488.6912,488.7008,6911.0
2022-09-14 13:20:00,508.77,509.04,508.36,508.68,4990.0,488.9219,489.1813,488.5279,488.8354,4990.0
2022-09-14 13:30:00,508.77,509.39,508.72,509.0,10899.0,488.9219,489.5177,488.8738,489.1429,10899.0
2022-09-14 13:40:00,509.03,509.03,506.3,506.65,16899.0,489.1717,489.1717,486.5482,486.8846,16899.0
2022-09-14 13:50:00,506.67,507.42,506.03,506.27,14009.0,486.9038,487.6245,486.2888,486.5194,14009.0
2022-09-14 14:00:00,506.32,506.83,505.28,505.81,13549.0,486.5675,487.0576,485.568,486.0773,13549.0
2022-09-14 14:10:00,505.84,505.84,504.2,505.46,31927.0,486.1062,486.1062,484.5302,485.741,31927.0
2022-09-14 14:20:00,505.46,506.34,505.17,505.94,14074.0,485.741,486.5867,485.4623,486.2023,14074.0
2022-09-14 14:30:00,506.05,506.73,505.88,506.51,12303.0,486.308,486.9615,486.1446,486.75,12303.0
2022-09-14 14:40:00,506.42,506.5,505.16,505.82,10953.0,486.6636,486.7404,485.4527,486.087,10953.0
2022-09-14 14:50:00,505.89,506.06,505.0,505.36,9421.0,486.1542,486.3176,485.2989,485.6449,9421.0
2022-09-14 15:00:00,505.69,506.79,505.02,506.79,48460.0,485.962,487.0191,485.3182,487.0191,48460.0
2022-09-14 15:10:00,506.84,506.9,503.12,504.09,27070.0,487.0672,487.1248,483.4923,484.4245,27070.0
2022-09-14 15:20:00,503.92,504.87,503.82,504.6,18638.0,484.2611,485.174,484.165,484.9146,18638.0
2022-09-14 15:30:00,504.45,504.78,503.2,504.25,30385.0,484.7704,485.0875,483.5692,484.5782,30385.0
2022-09-14 15:40:00,504.28,506.03,503.83,505.95,30880.0,484.607,486.2888,484.1746,486.2119,30880.0
2022-09-14 15:50:00,505.85,508.56,505.74,508.05,74519.0,486.1158,488.7201,486.0101,488.23,74519.0
2022-09-15 09:30:00,508.4,508.67,505.02,505.58,41312.0,488.5663,488.8258,485.3182,485.8563,41312.0
2022-09-15 09:40:00,505.56,507.41,505.33,507.4,23779.0,485.8371,487.6149,485.6161,487.6053,23779.0
2022-09-15 09:50:00,507.92,508.44,506.78,507.74,23205.0,488.105,488.6047,487.0095,487.9321,23205.0
2022-09-15 10:00:00,508.0,508.9,507.5,507.5,16852.0,488.1819,489.0468,487.7014,487.7014,16852.0
2022-09-15 10:10:00,507.66,509.06,507.51,508.34,22532.0,487.8552,489.2006,487.711,488.5086,22532.0
2022-09-15 10:20:00,508.26,508.26,505.94,505.97,19423.0,488.4318,488.4318,486.2023,486.2311,19423.0
2022-09-15 10:30:00,506.03,507.3,506.02,506.83,8931.0,486.2888,487.5092,486.2792,487.0576,8931.0
2022-09-15 10:40:00,506.93,506.93,506.11,506.28,9648.0,487.1537,487.1537,486.3656,486.529,9648.0
2022-09-15 10:50:00,506.31,506.31,503.51,503.71,25536.0,486.5578,486.5578,483.8671,484.0593,25536.0
2022-09-15 11:00:00,503.66,504.86,503.27,503.27,15247.0,484.0112,485.1644,483.6364,483.6364,15247.0
2022-09-15 11:10:00,503.3,503.44,502.18,503.15,18678.0,483.6653,483.7998,482.589,483.5211,18678.0
2022-09-15 11:20:00,503.0,504.91,503.0,504.72,11000.0,483.377,485.2125,483.377,485.0299,11000.0
2022-09-15 11:30:00,504.58,505.12,503.85,504.29,9782.0,484.8953,485.4143,484.1938,484.6166,9782.0
2022-09-15 11:40:00,504.13,504.3,502.86,503.04,7311.0,484.4629,484.6263,483.2424,483.4154,7311.0
2022-09-15 11:50:00,502.79,502.8,501.4,502.2,23320.0,483.1752,483.1848,481.8394,482.6082,23320.0
2022-09-15 12:00:00,502.08,502.31,500.8,500.93,21570.0,482.4929,482.7139,481.2628,481.3877,21570.0
2022-09-15 12:10:00,500.94,501.7,500.53,501.7,15892.0,481.3973,482.1277,481.0033,482.1277,15892.0
2022-09-15 12:20:00,501.46,501.49,500.57,501.15,15185.0,481.8971,481.9259,481.0418,481.5991,15185.0
2022-09-15 12:30:00,501.21,502.36,501.14,501.82,11019.0,481.6568,482.7619,481.5895,482.243,11019.0
2022-09-15 12:40:00,501.84,502.03,501.53,501.91,17163.0,482.2622,482.4448,481.9643,482.3295,17163.0
2022-09-15 12:50:00,501.89,503.22,501.57,503.1,15826.0,482.3103,483.5884,482.0028,483.4731,15826.0
2022-09-15 13:00:00,503.32,505.99,503.3,505.7,30235.0,483.6845,486.2503,483.6653,485.9716,30235.0
2022-09-15 13:10:00,505.71,505.92,504.65,505.7,15046.0,485.9813,486.1831,484.9626,485.9716,15046.0
2022-09-15 13:20:00,505.69,506.59,505.33,505.81,8664.0,485.962,486.8269,485.6161,486.0773,8664.0
2022-09-15 13:30:00,505.6,506.06,504.87,505.11,9140.0,485.8755,486.3176,485.174,485.4047,9140.0
2022-09-15 13:40:00,504.95,505.25,504.52,504.8,10374.0,485.2509,485.5392,484.8377,485.1068,10374.0
2022-09-15 13:50:00,504.62,505.06,504.35,504.64,5867.0,484.9338,485.3566,484.6743,484.953,5867.0
2022-09-15 14:00:00,504.67,504.67,502.47,502.74,8994.0,484.9818,484.9818,482.8676,483.1271,8994.0
2022-09-15 14:10:00,502.71,504.09,502.71,503.79,7395.0,483.0983,484.4245,483.0983,484.1362,7395.0
2022-09-15 14:20:00,503.77,504.28,503.32,504.28,6378.0,484.1169,484.607,483.6845,484.607,6378.0
2022-09-15 14:30:00,504.0,504.93,503.97,504.73,7608.0,484.338,485.2317,484.3091,485.0395,7608.0
2022-09-15 14:40:00,504.77,504.77,502.63,502.63,9542.0,485.0779,485.0779,483.0214,483.0214,9542.0
2022-09-15 14:50:00,502.77,503.18,502.34,502.61,8291.0,483.1559,483.55,482.7427,483.0022,8291.0
2022-09-15 15:00:00,502.51,502.71,501.76,501.84,11908.0,482.9061,483.0983,482.1853,482.2622,11908.0
2022-09-15 15:10:00,501.78,501.81,501.03,501.08,24492.0,482.2046,482.2334,481.4838,481.5319,24492.0
2022-09-15 15:20:00,501.19,501.88,500.65,500.88,17318.0,481.6376,482.3007,481.1187,481.3397,17318.0
2022-09-15 15:30:00,500.85,501.8,500.58,501.41,45982.0,481.3108,482.2238,481.0514,481.849,45982.0
2022-09-15 15:40:00,501.43,503.55,500.96,503.15,39252.0,481.8682,483.9055,481.4166,483.5211,39252.0
2022-09-15 15:50:00,503.25,504.41,502.55,503.5,102217.0,483.6172,484.732,482.9445,483.8575,102217.0
2022-09-16 09:30:00,499.96,503.12,497.3,503.03,492037.0,480.4556,483.4923,477.8993,483.4058,492037.0
2022-09-16 09:40:00,503.0,503.24,500.63,501.1,24930.0,483.377,483.6076,481.0994,481.5511,24930.0
2022-09-16 09:50:00,501.5,502.99,501.5,501.75,14878.0,481.9355,483.3674,481.9355,482.1757,14878.0
2022-09-16 10:00:00,502.0,502.63,500.71,501.78,32332.0,482.416,483.0214,481.1763,482.2046,32332.0
2022-09-16 10:10:00,501.77,504.67,501.71,503.36,29549.0,482.195,484.9818,482.1373,483.7229,29549.0
2022-09-16 10:20:00,503.53,503.96,502.8,502.97,12741.0,483.8863,484.2995,483.1848,483.3481,12741.0
2022-09-16 10:30:00,502.94,504.39,502.77,503.39,12541.0,483.3193,484.7127,483.1559,483.7518,12541.0
2022-09-16 10:40:00,503.06,503.7,501.2,501.27,17423.0,483.4346,484.0497,481.6472,481.7145,17423.0
2022-09-16 10:50:00,501.07,502.6,500.81,500.98,12538.0,481.5223,482.9926,481.2724,481.4358,12538.0
2022-09-16 11:00:00,500.94,501.4,500.25,500.8,17418.0,481.3973,481.8394,480.7343,481.2628,17418.0
2022-09-16 11:10:00,500.64,502.23,500.23,502.07,19630.0,481.109,482.637,480.715,482.4833,19630.0
2022-09-16 11:20:00,502.05,502.05,500.9,501.12,7989.0,482.464,482.464,481.3589,481.5703,7989.0
2022-09-16 11:30:00,501.12,501.68,500.55,500.71,14392.0,481.5703,482.1085,481.0226,481.1763,14392.0
2022-09-16 11:40:00,500.73,501.52,500.73,501.49,7632.0,481.1955,481.9547,481.1955,481.9259,7632.0
2022-09-16 11:50:00,501.5,503.42,501.12,503.31,12693.0,481.9355,483.7806,481.5703,483.6749,12693.0
2022-09-16 12:00:00,503.14,503.5,502.0,502.0,5038.0,483.5115,483.8575,482.416,482.416,5038.0
2022-09-16 12:10:00,502.01,502.21,500.65,501.08,9525.0,482.4256,482.6178,481.1187,481.5319,9525.0
2022-09-16 12:20:00,500.7,501.03,500.1,500.32,15034.0,481.1667,481.4838,480.5901,480.8015,15034.0
2022-09-16 12:30:00,500.29,500.78,500.08,500.21,10525.0,480.7727,481.2436,480.5709,480.6958,10525.0
2022-09-16 12:40:00,500.33,501.74,500.23,501.69,11802.0,480.8111,482.1661,480.715,482.1181,11802.0
2022-09-16 12:50:00,501.58,501.91,501.36,501.91,8084.0,482.0124,482.3295,481.801,482.3295,8084.0
2022-09-16 13:00:00,501.86,501.96,500.76,501.12,6917.0,482.2814,482.3775,481.2244,481.5703,6917.0
2022-09-16 13:10:00,501.17,501.73,500.88,501.63,10932.0,481.6184,482.1565,481.3397,482.0604,10932.0
2022-09-16 13:20:00,501.38,501.47,500.79,501.15,9140.0,481.8202,481.9067,481.2532,481.5991,9140.0
2022-09-16 13:30:00,501.27,502.36,501.26,502.2,11680.0,481.7145,482.7619,481.7049,482.6082,11680.0
2022-09-16 13:40:00,502.15,502.24,501.23,501.27,9650.0,482.5601,482.6466,481.676,481.7145,9650.0
2022-09-16 13:50:00,501.43,501.61,500.84,501.23,9138.0,481.8682,482.0412,481.3012,481.676,9138.0
2022-09-16 14:00:00,501.17,501.92,501.0,501.38,13608.0,481.6184,482.3391,481.455,481.8202,13608.0
2022-09-16 14:10:00,501.56,501.93,501.07,501.35,17291.0,481.9932,482.3487,481.5223,481.7913,17291.0
2022-09-16 14:20:00,501.41,503.28,501.41,503.0,9068.0,481.849,483.646,481.849,483.377,9068.0
2022-09-16 14:30:00,503.0,503.0,501.94,502.77,17183.0,483.377,483.377,482.3583,483.1559,17183.0
2022-09-16 14:40:00,502.92,504.39,502.26,504.34,14674.0,483.3001,484.7127,482.6658,484.6647,14674.0
2022-09-16 14:50:00,504.34,504.57,503.5,503.9,14103.0,484.6647,484.8857,483.8575,484.2419,14103.0
2022-09-16 15:00:00,504.06,505.39,503.87,505.05,30799.0,484.3956,485.6737,484.213,485.347,30799.0
2022-09-16 15:10:00,505.05,505.05,503.72,504.39,22733.0,485.347,485.347,484.0689,484.7127,22733.0
2022-09-16 15:20:00,504.38,505.37,503.44,504.21,36080.0,484.7031,485.6545,483.7998,484.5398,36080.0
2022-09-16 15:30:00,503.9,504.2,502.98,503.61,30045.0,484.2419,484.5302,483.3578,483.9632,30045.0
2022-09-16 15:40:00,503.74,506.25,503.73,506.25,60556.0,484.0881,486.5002,484.0785,486.5002,60556.0
2022-09-16 15:50:00,506.25,506.44,503.62,503.99,198936.0,486.5002,486.6828,483.9728,484.3284,198936.0
2022-09-19 09:30:00,502.16,503.34,501.03,502.63,49876.0,482.5697,483.7037,481.4838,483.0214,49876.0
2022-09-19 09:40:00,502.59,505.15,502.43,504.98,21111.0,482.983,485.4431,482.8292,485.2797,21111.0
2022-09-19 09:50:00,505.03,505.25,503.16,503.58,14997.0,485.3278,485.5392,483.5307,483.9343,14997.0
2022-09-19 10:00:00,503.44,503.44,501.18,501.71,11821.0,483.7998,483.7998,481.628,482.1373,11821.0
2022-09-19 10:10:00,501.8,503.38,501.8,502.03,24191.0,482.2238,483.7421,482.2238,482.4448,24191.0
2022-09-19 10:20:00,502.15,502.97,502.07,502.75,10722.0,482.5601,483.3481,482.4833,483.1367,10722.0
2022-09-19 10:30:00,502.81,503.05,501.7,502.85,16568.0,483.1944,483.425,482.1277,483.2328,16568.0
2022-09-19 10:40:00,502.98,503.71,502.56,502.76,12976.0,483.3578,484.0593,482.9541,483.1463,12976.0
2022-09-19 10:50:00,502.51,502.78,501.8,502.2,9269.0,482.9061,483.1656,482.2238,482.6082,9269.0
2022-09-19 11:00:00,502.38,503.77,502.2,503.44,19309.0,482.7812,484.1169,482.6082,483.7998,19309.0
2022-09-19 11:10:00,503.63,503.95,502.66,503.11,8200.0,483.9824,484.2899,483.0502,483.4827,8200.0
2022-09-19 11:20:00,502.84,503.11,501.87,501.88,10136.0,483.2232,483.4827,482.2911,482.3007,10136.0
2022-09-19 11:30:00,502.01,502.02,499.24,499.38,31427.0,482.4256,482.4352,479.7637,479.8982,31427.0
2022-09-19 11:40:00,499.0,499.69,498.89,499.45,15682.0,479.533,480.1961,479.4273,479.9655,15682.0
2022-09-19 11:50:00,499.6,500.53,499.5,500.11,16513.0,480.1096,481.0033,480.0135,480.5997,16513.0
2022-09-19 12:00:00,500.36,500.84,499.74,500.24,13670.0,480.84,481.3012,480.2442,480.7246,13670.0
2022-09-19 12:10:00,500.15,500.73,499.78,500.53,13691.0,480.6382,481.1955,480.2826,481.0033,13691.0
2022-09-19 12:20:00,500.4,500.59,499.87,499.97,28208.0,480.8784,481.061,480.3691,480.4652,28208.0
2022-09-19 12:30:00,499.95,501.69,499.94,501.47,11371.0,480.446,482.1181,480.4363,481.9067,11371.0
2022-09-19 12:40:00,501.56,502.11,501.17,501.67,10642.0,481.9932,482.5217,481.6184,482.0989,10642.0
2022-09-19 12:50:00,501.79,503.36,501.79,503.02,10513.0,482.2142,483.7229,482.2142,483.3962,10513.0
2022-09-19 13:00:00,503.12,503.24,502.7,503.15,7464.0,483.4923,483.6076,483.0887,483.5211,7464.0
2022-09-19 13:10:00,503.0,503.05,501.82,502.06,9331.0,483.377,483.425,482.243,482.4736,9331.0
2022-09-19 13:20:00,502.25,503.06,501.92,503.02,6796.0,482.6562,483.4346,482.3391,483.3962,6796.0
2022-09-19 13:30:00,503.06,503.13,501.58,502.16,11392.0,483.4346,483.5019,482.0124,482.5697,11392.0
2022-09-19 13:40:00,502.21,502.73,501.87,502.57,6421.0,482.6178,483.1175,482.2911,482.9637,6421.0
2022-09-19 13:50:00,502.35,502.57,501.76,502.13,5744.0,482.7523,482.9637,482.1853,482.5409,5744.0
2022-09-19 14:00:00,502.06,502.07,501.14,501.61,6711.0,482.4736,482.4833,481.5895,482.0412,6711.0
2022-09-19 14:10:00,501.75,501.75,500.7,501.34,6488.0,482.1757,482.1757,481.1667,481.7817,6488.0
2022-09-19 14:20:00,501.3,501.41,500.57,501.14,9546.0,481.7433,481.849,481.0418,481.5895,9546.0
2022-09-19 14:30:00,501.33,501.76,501.19,501.55,9303.0,481.7721,482.1853,481.6376,481.9835,9303.0
2022-09-19 14:40:00,501.45,501.45,500.53,500.53,10534.0,481.8874,481.8874,481.0033,481.0033,10534.0
2022-09-19 14:50:00,500.77,501.71,500.77,501.62,10598.0,481.234,482.1373,481.234,482.0508,10598.0
2022-09-19 15:00:00,501.74,504.16,501.73,503.93,14855.0,482.1661,484.4917,482.1565,484.2707,14855.0
2022-09-19 15:10:00,503.78,505.29,503.78,504.58,19535.0,484.1265,485.5776,484.1265,484.8953,19535.0
2022-09-19 15:20:00,504.6,505.33,504.41,504.77,12625.0,484.9146,485.6161,484.732,485.0779,12625.0
2022-09-19 15:30:00,504.85,506.1,504.52,505.69,26957.0,485.1548,486.356,484.8377,485.962,26957.0
2022-09-19 15:40:00,505.7,506.49,505.7,505.75,15408.0,485.9716,486.7308,485.9716,486.0197,15408.0
2022-09-19 15:50:00,505.91,506.71,505.0,506.7,55368.0,486.1734,486.9422,485.2989,486.9326,55368.0
2022-09-20 09:30:00,503.56,503.56,497.66,497.87,59162.0,483.9151,483.9151,478.2453,478.4471,59162.0
2022-09-20 09:40:00,497.95,499.21,497.66,498.37,48190.0,478.524,479.7348,478.2453,478.9276,48190.0
2022-09-20 09:50:00,498.37,499.34,498.07,499.0,21327.0,478.9276,479.8598,478.6393,479.533,21327.0
2022-09-20 10:00:00,498.98,499.31,497.8,499.29,25932.0,479.5138,479.8309,478.3798,479.8117,25932.0
2022-09-20 10:10:00,499.21,499.21,497.89,497.98,24901.0,479.7348,479.7348,478.4663,478.5528,24901.0
2022-09-20 10:20:00,498.0,500.53,497.95,500.5,20051.0,478.572,481.0033,478.524,480.9745,20051.0
2022-09-20 10:30:00,500.49,500.58,498.56,499.56,20175.0,480.9649,481.0514,479.1102,480.0712,20175.0
2022-09-20 10:40:00,499.54,500.43,499.16,499.87,10741.0,480.052,480.9072,479.6868,480.3691,10741.0
2022-09-20 10:50:00,499.92,500.67,499.67,500.15,13245.0,480.4171,481.1379,480.1769,480.6382,13245.0
2022-09-20 11:00:00,500.07,500.1,499.21,499.91,19080.0,480.5613,480.5901,479.7348,480.4075,19080.0
2022-09-20 11:10:00,500.01,500.13,497.99,498.43,25277.0,480.5036,480.6189,478.5624,478.9853,25277.0
2022-09-20 11:20:00,498.25,498.79,497.88,498.43,20623.0,478.8123,479.3312,478.4567,478.9853,20623.0
2022-09-20 11:30:00,498.42,498.65,497.8,497.97,12054.0,478.9756,479.1967,478.3798,478.5432,12054.0
2022-09-20 11:40:00,498.06,499.3,498.0,499.3,9826.0,478.6297,479.8213,478.572,479.8213,9826.0
2022-09-20 11:50:00,499.31,500.68,498.91,500.11,13023.0,479.8309,481.1475,479.4465,480.5997,13023.0
2022-09-20 12:00:00,500.19,500.4,499.75,499.92,9004.0,480.6766,480.8784,480.2538,480.4171,9004.0
2022-09-20 12:10:00,500.02,500.39,499.38,499.6,9295.0,480.5132,480.8688,479.8982,480.1096,9295.0
2022-09-20 12:20:00,499.81,500.03,498.59,498.62,14356.0,480.3114,480.5228,479.139,479.1678,14356.0
2022-09-20 12:30:00,498.73,498.83,497.81,498.16,19368.0,479.2736,479.3697,478.3894,478.7258,19368.0
2022-09-20 12:40:00,498.3,498.4,497.78,498.02,9217.0,478.8603,478.9564,478.3606,478.5913,9217.0
2022-09-20 12:50:00,498.26,498.29,497.92,498.19,7629.0,478.8219,478.8507,478.4952,478.7546,7629.0
2022-09-20 13:00:00,498.23,498.33,497.73,498.14,12310.0,478.7931,478.8892,478.3126,478.7066,12310.0
2022-09-20 13:10:00,498.08,498.08,496.8,496.9,16175.0,478.6489,478.6489,477.4188,477.5149,16175.0
2022-09-20 13:20:00,496.9,497.74,496.43,496.55,12594.0,477.5149,478.3222,477.0633,477.1786,12594.0
2022-09-20 13:30:00,496.4,496.4,495.47,495.59,9003.0,477.0345,477.0345,476.1407,476.2561,9003.0
2022-09-20 13:40:00,495.59,495.85,494.5,494.61,29997.0,476.2561,476.5059,475.2086,475.3143,29997.0
2022-09-20 13:50:00,494.5,494.9,493.6,493.61,21262.0,475.2086,475.593,474.3437,474.3533,21262.0
2022-09-20 14:00:00,493.6,494.88,493.42,494.86,21921.0,474.3437,475.5738,474.1707,475.5545,21921.0
2022-09-20 14:10:00,494.85,495.82,494.66,495.82,13477.0,475.5449,476.4771,475.3623,476.4771,13477.0
2022-09-20 14:20:00,495.9,496.97,495.8,496.74,23356.0,476.554,477.5822,476.4579,477.3612,23356.0
2022-09-20 14:30:00,496.33,496.53,495.28,495.63,11301.0,476.9672,477.1594,475.9581,476.2945,11301.0
2022-09-20 14:40:00,495.64,497.73,494.97,497.35,15873.0,476.3041,478.3126,475.6602,477.9474,15873.0
2022-09-20 14:50:00,497.18,497.81,496.69,497.51,12782.0,477.784,478.3894,477.3131,478.1011,12782.0
2022-09-20 15:00:00,497.4,498.32,496.74,496.74,14271.0,477.9954,478.8795,477.3612,477.3612,14271.0
2022-09-20 15:10:00,496.96,497.74,496.88,497.74,16825.0,477.5726,478.3222,477.4957,478.3222,16825.0
2022-09-20 15:20:00,497.56,498.75,497.56,498.39,17365.0,478.1492,479.2928,478.1492,478.9468,17365.0
2022-09-20 15:30:00,498.39,500.58,497.46,500.48,29009.0,478.9468,481.0514,478.0531,480.9553,29009.0
2022-09-20 15:40:00,500.47,501.01,499.73,499.74,24791.0,480.9457,481.4646,480.2345,480.2442,24791.0
2022-09-20 15:50:00,499.74,500.57,499.3,499.56,91082.0,480.2442,481.0418,479.8213,480.0712,91082.0
2022-09-21 09:30:00,502.5,504.9,501.56,503.24,52609.0,482.8965,485.2029,481.9932,483.6076,52609.0
2022-09-21 09:40:00,503.26,505.57,502.28,505.54,38539.0,483.6268,485.8467,482.6851,485.8179,38539.0
2022-09-21 09:50:00,505.5,505.75,504.5,504.91,20988.0,485.7794,486.0197,484.8185,485.2125,20988.0
2022-09-21 10:00:00,505.16,506.0,504.91,505.63,25897.0,485.4527,486.2599,485.2125,485.9044,25897.0
2022-09-21 10:10:00,505.8,506.43,504.87,505.18,17059.0,486.0677,486.6732,485.174,485.4719,17059.0
2022-09-21 10:20:00,505.04,506.3,504.8,506.3,18973.0,485.3374,486.5482,485.1068,486.5482,18973.0
2022-09-21 10:30:00,506.21,506.24,503.64,504.45,13564.0,486.4617,486.4906,483.992,484.7704,13564.0
2022-09-21 10:40:00,504.14,504.39,502.71,503.15,10331.0,484.4725,484.7127,483.0983,483.5211,10331.0
2022-09-21 10:50:00,503.36,503.83,502.6,502.6,6346.0,483.7229,484.1746,482.9926,482.9926,6346.0
2022-09-21 11:00:00,502.79,502.92,501.06,501.28,8232.0,483.1752,483.3001,481.5127,481.7241,8232.0
2022-09-21 11:10:00,501.6,501.9,500.75,500.78,7439.0,482.0316,482.3199,481.2148,481.2436,7439.0
2022-09-21 11:20:00,500.95,501.95,500.78,501.85,8999.0,481.4069,482.3679,481.2436,482.2718,8999.0
2022-09-21 11:30:00,502.0,502.37,501.35,501.87,8796.0,482.416,482.7716,481.7913,482.2911,8796.0
2022-09-21 11:40:00,501.86,502.58,501.71,502.04,9319.0,482.2814,482.9734,482.1373,482.4544,9319.0
2022-09-21 11:50:00,502.02,502.53,502.02,502.44,7349.0,482.4352,482.9253,482.4352,482.8388,7349.0
2022-09-21 12:00:00,502.46,502.7,502.2,502.65,8736.0,482.858,483.0887,482.6082,483.0406,8736.0
2022-09-21 12:10:00,502.54,502.77,502.34,502.77,4877.0,482.9349,483.1559,482.7427,483.1559,4877.0
2022-09-21 12:20:00,502.6,502.82,502.06,502.55,4831.0,482.9926,483.204,482.4736,482.9445,4831.0
2022-09-21 12:30:00,502.71,503.27,502.33,503.05,9306.0,483.0983,483.6364,482.7331,483.425,9306.0
2022-09-21 12:40:00,503.15,503.17,502.62,503.03,7651.0,483.5211,483.5403,483.0118,483.4058,7651.0
2022-09-21 12:50:00,503.09,503.28,502.5,502.51,8399.0,483.4635,483.646,482.8965,482.9061,8399.0
2022-09-21 13:00:00,502.4,502.68,501.85,502.06,7137.0,482.8004,483.0695,482.2718,482.4736,7137.0
2022-09-21 13:10:00,502.14,502.49,501.18,501.3,8322.0,482.5505,482.8869,481.628,481.7433,8322.0
2022-09-21 13:20:00,501.29,501.52,500.83,501.43,9587.0,481.7337,481.9547,481.2916,481.8682,9587.0
2022-09-21 13:30:00,501.51,502.25,501.49,502.25,8359.0,481.9451,482.6562,481.9259,482.6562,8359.0
2022-09-21 13:40:00,502.23,502.81,501.93,502.7,8374.0,482.637,483.1944,482.3487,483.0887,8374.0
2022-09-21 13:50:00,502.81,504.2,502.41,503.81,12631.0,483.1944,484.5302,482.81,484.1554,12631.0
2022-09-21 14:00:00,503.62,503.62,493.78,497.45,61879.0,483.9728,483.9728,474.5167,478.0435,61879.0
2022-09-21 14:10:00,497.42,498.02,494.4,495.99,28763.0,478.0147,478.5913,475.1125,476.6404,28763.0
2022-09-21 14:20:00,495.99,498.65,495.9,497.16,30311.0,476.6404,479.1967,476.554,477.7648,30311.0
2022-09-21 14:30:00,497.0,501.64,495.5,499.81,25970.0,477.611,482.07,476.1696,480.3114,25970.0
2022-09-21 14:40:00,500.2,506.25,498.27,501.96,40063.0,480.6862,486.5002,478.8315,482.3775,40063.0
2022-09-21 14:50:00,501.63,504.39,500.48,503.86,29626.0,482.0604,484.7127,480.9553,484.2034,29626.0
2022-09-21 15:00:00,504.42,504.99,502.52,502.78,28366.0,484.7416,485.2893,482.9157,483.1656,28366.0
2022-09-21 15:10:00,502.5,504.21,498.72,502.49,36989.0,482.8965,484.5398,479.2639,482.8869,36989.0
2022-09-21 15:20:00,502.29,502.39,498.2,498.66,23158.0,482.6947,482.7908,478.7642,479.2063,23158.0
2022-09-21 15:30:00,498.22,499.27,496.32,496.44,40894.0,478.7835,479.7925,476.9576,477.0729,40894.0
2022-09-21 15:40:00,496.16,496.89,494.0,494.74,45321.0,476.8038,477.5053,474.7281,475.4392,45321.0
2022-09-21 15:50:00,494.31,495.85,493.0,493.11,130309.0,475.026,476.5059,473.7671,473.8728,130309.0
2022-09-22 09:30:00,494.0,494.0,488.42,489.17,66091.0,474.7281,474.7281,469.3658,470.0865,66091.0
2022-09-22 09:40:00,488.97,490.49,487.5,488.87,48968.0,469.8943,471.355,468.4817,469.7982,48968.0
2022-09-22 09:50:00,488.69,490.84,488.69,490.2,38874.0,469.6252,471.6914,469.6252,471.0763,38874.0
2022-09-22 10:00:00,489.84,490.5,488.39,489.09,32590.0,470.7304,471.3646,469.3369,470.0096,32590.0
2022-09-22 10:10:00,488.91,489.99,487.4,487.83,23385.0,469.8367,470.8745,468.3856,468.7988,23385.0
2022-09-22 10:20:00,487.67,489.06,487.62,488.54,17973.0,468.645,469.9808,468.597,469.4811,17973.0
2022-09-22 10:30:00,488.47,488.69,486.33,486.93,25951.0,469.4138,469.6252,467.3573,467.9339,25951.0
2022-09-22 10:40:00,487.07,487.75,486.47,486.78,25654.0,468.0684,468.7219,467.4918,467.7897,25654.0
2022-09-22 10:50:00,486.96,486.96,484.41,484.63,25326.0,467.9627,467.9627,465.5122,465.7236,25326.0
2022-09-22 11:00:00,484.69,486.92,484.55,486.55,25845.0,465.7813,467.9243,465.6467,467.5687,25845.0
2022-09-22 11:10:00,486.45,486.79,485.68,486.48,15972.0,467.4726,467.7994,466.7327,467.5015,15972.0
2022-09-22 11:20:00,486.36,487.0,485.56,486.43,30209.0,467.3861,468.0012,466.6173,467.4534,30209.0
2022-09-22 11:30:00,486.5,487.79,486.5,487.21,14398.0,467.5207,468.7603,467.5207,468.203,14398.0
2022-09-22 11:40:00,487.17,487.4,486.09,487.0,14579.0,468.1645,468.3856,467.1267,468.0012,14579.0
2022-09-22 11:50:00,486.82,487.48,485.83,486.23,23390.0,467.8282,468.4624,466.8768,467.2612,23390.0
2022-09-22 12:00:00,486.02,487.0,485.51,486.85,21352.0,467.0594,468.0012,466.5693,467.857,21352.0
2022-09-22 12:10:00,486.54,487.06,486.21,487.06,14715.0,467.5591,468.0588,467.242,468.0588,14715.0
2022-09-22 12:20:00,487.11,488.43,486.62,487.32,19072.0,468.1069,469.3754,467.636,468.3087,19072.0
2022-09-22 12:30:00,487.18,488.1,486.84,487.82,19728.0,468.1741,469.0583,467.8474,468.7892,19728.0
2022-09-22 12:40:00,487.7,488.01,487.01,487.27,21928.0,468.6739,468.9718,468.0108,468.2606,21928.0
2022-09-22 12:50:00,487.38,488.04,487.0,487.14,16486.0,468.3663,469.0006,468.0012,468.1357,16486.0
2022-09-22 13:00:00,487.01,487.43,486.29,486.34,21073.0,468.0108,468.4144,467.3189,467.3669,21073.0
2022-09-22 13:10:00,486.25,486.49,485.61,486.17,25594.0,467.2804,467.5111,466.6654,467.2035,25594.0
2022-09-22 13:20:00,486.21,487.18,486.03,487.06,11233.0,467.242,468.1741,467.069,468.0588,11233.0
2022-09-22 13:30:00,486.96,488.01,486.8,487.27,25559.0,467.9627,468.9718,467.809,468.2606,25559.0
2022-09-22 13:40:00,487.19,488.1,486.81,487.06,38811.0,468.1838,469.0583,467.8186,468.0588,38811.0
2022-09-22 13:50:00,487.12,488.33,487.0,487.85,29667.0,468.1165,469.2793,468.0012,468.818,29667.0
2022-09-22 14:00:00,487.85,488.22,486.85,486.94,20428.0,468.818,469.1736,467.857,467.9435,20428.0
2022-09-22 14:10:00,486.94,487.25,485.83,486.39,22958.0,467.9435,468.2414,466.8768,467.415,22958.0
2022-09-22 14:20:00,486.18,486.52,485.64,485.97,42628.0,467.2132,467.5399,466.6942,467.0113,42628.0
2022-09-22 14:30:00,485.77,487.06,485.5,486.94,40617.0,466.8191,468.0588,466.5597,467.9435,40617.0
2022-09-22 14:40:00,486.94,487.01,485.77,486.24,26208.0,467.9435,468.0108,466.8191,467.2708,26208.0
2022-09-22 14:50:00,486.2,488.0,486.2,487.46,37305.0,467.2324,468.9622,467.2324,468.4432,37305.0
2022-09-22 15:00:00,487.6,489.66,487.57,489.53,49443.0,468.5778,470.5574,468.5489,470.4325,49443.0
2022-09-22 15:10:00,489.56,490.59,489.15,489.3,39218.0,470.4613,471.4511,470.0673,470.2114,39218.0
2022-09-22 15:20:00,489.34,489.44,487.25,488.67,39783.0,470.2499,470.346,468.2414,469.606,39783.0
2022-09-22 15:30:00,488.72,489.7,488.69,488.97,43909.0,469.6541,470.5958,469.6252,469.8943,43909.0
2022-09-22 15:40:00,488.98,492.53,488.8,491.13,96550.0,469.9039,473.3154,469.7309,471.97,96550.0
2022-09-22 15:50:00,490.51,490.76,486.46,487.07,190750.0,471.3742,471.6145,467.4822,468.0684,190750.0
2022-09-23 09:30:00,478.94,482.32,473.25,475.02,347448.0,460.2556,463.5037,454.7876,456.4885,347448.0
2022-09-23 09:40:00,474.78,478.27,472.0,476.99,192142.0,456.2579,459.6117,453.5863,458.3817,192142.0
2022-09-23 09:50:00,476.89,477.2,474.87,475.59,114796.0,458.2856,458.5835,456.3444,457.0363,114796.0
2022-09-23 10:00:00,475.62,477.44,475.06,475.44,77613.0,457.0651,458.8141,456.527,456.8921,77613.0
2022-09-23 10:10:00,475.66,478.77,475.23,475.51,124303.0,457.1036,460.0922,456.6903,456.9594,124303.0
2022-09-23 10:20:00,475.45,476.98,474.01,476.84,120580.0,456.9018,458.3721,455.5179,458.2375,120580.0
2022-09-23 10:30:00,476.7,476.84,473.58,474.03,94120.0,458.103,458.2375,455.1047,455.5372,94120.0
2022-09-23 10:40:00,473.98,474.54,472.41,473.53,71630.0,455.4891,456.0273,453.9803,455.0567,71630.0
2022-09-23 10:50:00,473.5,474.69,473.18,473.85,76739.0,455.0278,456.1714,454.7203,455.3642,76739.0
2022-09-23 11:00:00,473.84,474.31,472.25,473.77,76710.0,455.3546,455.8062,453.8266,455.2873,76710.0
2022-09-23 11:10:00,473.91,474.13,472.0,473.14,74523.0,455.4218,455.6332,453.5863,454.6819,74523.0
2022-09-23 11:20:00,473.12,475.92,473.09,473.94,66316.0,454.6627,457.3534,454.6338,455.4507,66316.0
2022-09-23 11:30:00,473.84,475.15,473.84,474.44,40856.0,455.3546,456.6135,455.3546,455.9312,40856.0
2022-09-23 11:40:00,474.45,474.51,473.0,473.73,47557.0,455.9408,455.9984,454.5473,455.2489,47557.0
2022-09-23 11:50:00,473.8,474.04,472.63,472.9,38155.0,455.3161,455.5468,454.1918,454.4512,38155.0
2022-09-23 12:00:00,472.83,472.83,471.13,471.72,78339.0,454.384,454.384,452.7503,453.3173,78339.0
2022-09-23 12:10:00,471.76,471.76,470.61,471.38,45337.0,453.3557,453.3557,452.2506,452.9905,45337.0
2022-09-23 12:20:00,471.25,471.4,468.59,468.77,50388.0,452.8656,453.0098,450.3094,450.4824,50388.0
2022-09-23 12:30:00,468.7,468.96,467.53,467.78,71866.0,450.4151,450.6649,449.2907,449.531,71866.0
2022-09-23 12:40:00,467.6,469.58,467.6,468.99,43444.0,449.358,451.2608,449.358,450.6938,43444.0
2022-09-23 12:50:00,469.14,471.38,469.14,471.09,46273.0,450.8379,452.9905,450.8379,452.7118,46273.0
2022-09-23 13:00:00,471.15,471.82,470.5,471.02,37224.0,452.7695,453.4134,452.1449,452.6446,37224.0
2022-09-23 13:10:00,471.17,471.89,470.88,471.38,37139.0,452.7887,453.4806,452.51,452.9905,37139.0
2022-09-23 13:20:00,471.38,471.42,468.12,468.31,41884.0,452.9905,453.029,449.8577,450.0403,41884.0
2022-09-23 13:30:00,468.13,468.72,467.11,467.42,59389.0,449.8673,450.4343,448.8871,449.185,59389.0
2022-09-23 13:40:00,467.34,467.67,466.3,467.0,55353.0,449.1081,449.4253,448.1087,448.7814,55353.0
2022-09-23 13:50:00,467.12,467.68,466.9,467.2,21573.0,448.8967,449.4349,448.6853,448.9736,21573.0
2022-09-23 14:00:00,467.11,468.11,466.6,466.73,25216.0,448.8871,449.8481,448.397,448.5219,25216.0
2022-09-23 14:10:00,466.84,467.09,464.12,464.17,50048.0,448.6276,448.8679,446.0138,446.0618,50048.0
2022-09-23 14:20:00,464.24,466.36,463.7,465.86,45840.0,446.1291,448.1664,445.6101,447.6859,45840.0
2022-09-23 14:30:00,465.76,465.76,464.28,465.12,31139.0,447.5898,447.5898,446.1675,446.9747,31139.0
2022-09-23 14:40:00,464.94,465.62,464.56,465.04,36637.0,446.8018,447.4552,446.4366,446.8979,36637.0
2022-09-23 14:50:00,465.0,465.33,463.53,463.62,33372.0,446.8594,447.1766,445.4468,445.5333,33372.0
2022-09-23 15:00:00,463.63,466.84,463.62,465.74,52968.0,445.5429,448.6276,445.5333,447.5706,52968.0
2022-09-23 15:10:00,465.86,466.93,464.77,466.1,70479.0,447.6859,448.7141,446.6384,447.9165,70479.0
2022-09-23 15:20:00,466.08,466.48,464.6,465.62,44216.0,447.8973,448.2817,446.475,447.4552,44216.0
2022-09-23 15:30:00,465.49,467.15,465.37,466.48,61574.0,447.3303,448.9256,447.215,448.2817,61574.0
2022-09-23 15:40:00,466.46,468.2,466.28,467.25,75161.0,448.2625,449.9346,448.0895,449.0217,75161.0
2022-09-23 15:50:00,467.25,467.35,464.61,466.73,290085.0,449.0217,449.1178,446.4846,448.5219,290085.0
2022-09-26 09:30:00,466.47,472.35,465.21,469.37,128711.0,448.2721,453.9227,447.0612,451.0589,128711.0
2022-09-26 09:40:00,468.79,473.78,468.65,473.48,85614.0,450.5016,455.2969,450.367,455.0086,85614.0
2022-09-26 09:50:00,473.74,474.76,472.87,474.47,62575.0,455.2585,456.2387,454.4224,455.96,62575.0
2022-09-26 10:00:00,474.57,478.39,474.56,476.97,107521.0,456.0561,459.7271,456.0465,458.3625,107521.0
2022-09-26 10:10:00,477.1,478.61,476.68,477.78,78244.0,458.4874,459.9385,458.0838,459.1409,78244.0
2022-09-26 10:20:00,477.82,480.18,477.73,479.93,67304.0,459.1793,461.4472,459.0928,461.207,67304.0
2022-09-26 10:30:00,479.93,480.58,478.72,479.05,64754.0,461.207,461.8316,460.0442,460.3613,64754.0
2022-09-26 10:40:00,479.33,479.34,477.47,478.08,40401.0,460.6304,460.64,458.8429,459.4292,40401.0
2022-09-26 10:50:00,478.2,480.21,478.1,479.61,22778.0,459.5445,461.4761,459.4484,460.8995,22778.0
2022-09-26 11:00:00,479.6,480.43,478.13,478.3,48627.0,460.8899,461.6875,459.4772,459.6406,48627.0
2022-09-26 11:10:00,478.16,478.16,476.7,476.86,44325.0,459.506,459.506,458.103,458.2567,44325.0
2022-09-26 11:20:00,477.0,477.53,476.03,476.93,47276.0,458.3913,458.9006,457.4591,458.324,47276.0
2022-09-26 11:30:00,476.9,479.05,476.84,478.92,41246.0,458.2952,460.3613,458.2375,460.2364,41246.0
2022-09-26 11:40:00,478.91,480.04,478.63,480.0,64112.0,460.2268,461.3127,459.9577,461.2742,64112.0
2022-09-26 11:50:00,479.99,481.23,478.73,480.95,61023.0,461.2646,462.4563,460.0538,462.1872,61023.0
2022-09-26 12:00:00,481.21,481.22,479.5,480.08,49186.0,462.437,462.4467,460.7938,461.3511,49186.0
2022-09-26 12:10:00,479.86,480.22,478.81,479.02,29956.0,461.1397,461.4857,460.1307,460.3325,29956.0
2022-09-26 12:20:00,478.89,478.89,476.93,477.67,24349.0,460.2076,460.2076,458.324,459.0351,24349.0
2022-09-26 12:30:00,477.44,477.83,476.98,477.34,14672.0,458.8141,459.1889,458.3721,458.718,14672.0
2022-09-26 12:40:00,477.01,478.23,476.63,477.6,40073.0,458.4009,459.5733,458.0357,458.9679,40073.0
2022-09-26 12:50:00,477.44,479.57,477.44,479.22,31088.0,458.8141,460.861,458.8141,460.5247,31088.0
2022-09-26 13:00:00,479.27,479.44,477.9,478.21,20523.0,460.5727,460.7361,459.2562,459.5541,20523.0
2022-09-26 13:10:00,478.22,478.28,476.37,477.32,23780.0,459.5637,459.6213,457.7859,458.6988,23780.0
2022-09-26 13:20:00,477.21,477.59,475.73,477.5,41686.0,458.5931,458.9583,457.1708,458.8718,41686.0
2022-09-26 13:30:00,477.61,478.22,476.69,477.21,28866.0,458.9775,459.5637,458.0934,458.5931,28866.0
2022-09-26 13:40:00,477.19,478.27,476.72,477.81,43597.0,458.5739,459.6117,458.1222,459.1697,43597.0
2022-09-26 13:50:00,477.91,479.11,477.66,478.3,70645.0,459.2658,460.419,459.0255,459.6406,70645.0
2022-09-26 14:00:00,478.11,481.36,478.11,481.01,68193.0,459.458,462.5812,459.458,462.2448,68193.0
2022-09-26 14:10:00,481.08,481.67,480.37,481.23,56505.0,462.3121,462.8791,461.6298,462.4563,56505.0
2022-09-26 14:20:00,481.21,482.13,479.83,479.98,51597.0,462.437,463.3212,461.1109,461.255,51597.0
2022-09-26 14:30:00,479.91,480.43,479.16,479.97,31122.0,461.1878,461.6875,460.467,461.2454,31122.0
2022-09-26 14:40:00,479.96,481.68,479.2,481.47,34196.0,461.2358,462.8887,460.5055,462.6869,34196.0
2022-09-26 14:50:00,481.34,482.64,480.97,482.02,55781.0,462.562,463.8113,462.2064,463.2154,55781.0
2022-09-26 15:00:00,481.88,483.15,481.23,482.41,66166.0,463.0809,464.3014,462.4563,463.5902,66166.0
2022-09-26 15:10:00,482.31,482.57,481.01,482.52,53570.0,463.4941,463.744,462.2448,463.6959,53570.0
2022-09-26 15:20:00,481.92,482.18,480.57,481.86,43275.0,463.1193,463.3692,461.822,463.0617,43275.0
2022-09-26 15:30:00,481.86,482.22,480.81,481.78,83295.0,463.0617,463.4076,462.0526,462.9848,83295.0
2022-09-26 15:40:00,481.78,482.99,480.68,482.81,73074.0,462.9848,464.1476,461.9277,463.9746,73074.0
2022-09-26 15:50:00,482.7,484.11,480.08,480.33,210921.0,463.8689,465.2239,461.3511,461.5914,210921.0
2022-09-27 09:30:00,485.83,488.4,484.29,487.55,132429.0,466.8768,469.3465,465.3969,468.5297,132429.0
2022-09-27 09:40:00,487.71,488.36,485.37,485.9,61108.0,468.6835,469.3081,466.4348,466.9441,61108.0
2022-09-27 09:50:00,485.74,485.98,484.28,485.25,45060.0,466.7903,467.021,465.3873,466.3194,45060.0
2022-09-27 10:00:00,485.3,485.3,480.57,481.31,51246.0,466.3675,466.3675,461.822,462.5331,51246.0
2022-09-27 10:10:00,481.5,483.03,481.5,482.26,39132.0,462.7157,464.186,462.7157,463.4461,39132.0
2022-09-27 10:20:00,482.17,483.32,481.7,481.79,20576.0,463.3596,464.4647,462.9079,462.9944,20576.0
2022-09-27 10:30:00,482.03,483.71,482.03,483.06,24656.0,463.2251,464.8395,463.2251,464.2149,24656.0
2022-09-27 10:40:00,483.09,484.4,482.97,484.2,24818.0,464.2437,465.5026,464.1284,465.3104,24818.0
2022-09-27 10:50:00,484.32,484.48,482.96,483.78,24168.0,465.4257,465.5795,464.1188,464.9068,24168.0
2022-09-27 11:00:00,483.92,484.16,482.86,483.95,23395.0,465.0413,465.272,464.0227,465.0702,23395.0
2022-09-27 11:10:00,484.19,484.32,481.15,481.39,35058.0,465.3008,465.4257,462.3794,462.61,35058.0
2022-09-27 11:20:00,481.21,481.36,479.14,479.68,38157.0,462.437,462.5812,460.4478,460.9667,38157.0
2022-09-27 11:30:00,479.82,480.73,479.62,480.36,22281.0,461.1013,461.9758,460.9091,461.6202,22281.0
2022-09-27 11:40:00,480.35,480.82,479.35,479.36,17901.0,461.6106,462.0623,460.6496,460.6592,17901.0
2022-09-27 11:50:00,479.48,480.28,477.91,477.91,26083.0,460.7745,461.5433,459.2658,459.2658,26083.0
2022-09-27 12:00:00,477.93,478.41,477.24,477.6,17529.0,459.285,459.7463,458.6219,458.9679,17529.0
2022-09-27 12:10:00,477.55,477.7,475.66,475.66,28993.0,458.9198,459.064,457.1036,457.1036,28993.0
2022-09-27 12:20:00,475.7,478.6,475.43,478.16,51010.0,457.142,459.9289,456.8825,459.506,51010.0
2022-09-27 12:30:00,478.25,478.89,477.91,478.25,34591.0,459.5925,460.2076,459.2658,459.5925,34591.0
2022-09-27 12:40:00,478.32,478.85,477.86,478.66,18980.0,459.6598,460.1691,459.2177,459.9865,18980.0
2022-09-27 12:50:00,478.75,479.82,477.76,479.2,21058.0,460.073,461.1013,459.1216,460.5055,21058.0
2022-09-27 13:00:00,479.18,479.18,477.51,477.91,17012.0,460.4862,460.4862,458.8814,459.2658,17012.0
2022-09-27 13:10:00,477.9,478.21,477.38,478.04,10689.0,459.2562,459.5541,458.7565,459.3907,10689.0
2022-09-27 13:20:00,478.05,478.05,477.44,477.75,6995.0,459.4003,459.4003,458.8141,459.112,6995.0
2022-09-27 13:30:00,477.64,478.3,477.17,477.26,12087.0,459.0063,459.6406,458.5547,458.6411,12087.0
2022-09-27 13:40:00,477.11,477.65,476.64,477.38,14376.0,458.497,459.0159,458.0453,458.7565,14376.0
2022-09-27 13:50:00,477.24,477.98,477.14,477.97,19736.0,458.6219,459.3331,458.5258,459.3234,19736.0
2022-09-27 14:00:00,478.04,479.26,477.8,478.04,19962.0,459.3907,460.5631,459.1601,459.3907,19962.0
2022-09-27 14:10:00,478.11,478.67,477.84,477.85,20749.0,459.458,459.9961,459.1985,459.2081,20749.0
2022-09-27 14:20:00,477.87,478.7,477.75,478.55,17427.0,459.2273,460.025,459.112,459.8808,17427.0
2022-09-27 14:30:00,478.69,480.24,478.36,480.1,21794.0,460.0154,461.5049,459.6982,461.3703,21794.0
2022-09-27 14:40:00,480.06,481.45,479.86,481.39,27085.0,461.3319,462.6677,461.1397,462.61,27085.0
2022-09-27 14:50:00,481.53,481.53,480.12,480.5,16511.0,462.7446,462.7446,461.3896,461.7547,16511.0
2022-09-27 15:00:00,480.46,480.46,478.35,478.75,24444.0,461.7163,461.7163,459.6886,460.073,24444.0
2022-09-27 15:10:00,478.8,479.05,478.0,479.0,10052.0,460.1211,460.3613,459.3523,460.3133,10052.0
2022-09-27 15:20:00,479.02,479.44,477.75,478.01,30016.0,460.3325,460.7361,459.112,459.3619,30016.0
2022-09-27 15:30:00,478.12,478.12,476.7,477.24,17020.0,459.4676,459.4676,458.103,458.6219,17020.0
2022-09-27 15:40:00,477.16,478.02,476.82,477.84,29707.0,458.545,459.3715,458.2183,459.1985,29707.0
2022-09-27 15:50:00,477.66,478.95,477.61,478.29,64592.0,459.0255,460.2652,458.9775,459.631,64592.0
2022-09-28 09:30:00,481.53,482.35,474.19,475.15,87033.0,462.7446,463.5326,455.6909,456.6135,87033.0
2022-09-28 09:40:00,475.24,479.98,474.84,478.71,36762.0,456.6999,461.255,456.3156,460.0346,36762.0
2022-09-28 09:50:00,478.94,479.99,478.08,479.47,20639.0,460.2556,461.2646,459.4292,460.7649,20639.0
2022-09-28 10:00:00,479.47,481.4,477.17,477.56,25896.0,460.7649,462.6196,458.5547,458.9294,25896.0
2022-09-28 10:10:00,477.42,480.09,477.42,479.93,18790.0,458.7949,461.3607,458.7949,461.207,18790.0
2022-09-28 10:20:00,480.04,482.49,479.5,482.49,55927.0,461.3127,463.6671,460.7938,463.6671,55927.0
2022-09-28 10:30:00,482.23,482.67,481.37,482.38,21202.0,463.4173,463.8401,462.5908,463.5614,21202.0
2022-09-28 10:40:00,482.5,485.2,482.45,484.16,34845.0,463.6767,466.2714,463.6287,465.272,34845.0
2022-09-28 10:50:00,484.01,484.54,483.13,484.36,25354.0,465.1278,465.6371,464.2821,465.4642,25354.0
2022-09-28 11:00:00,484.35,485.0,483.55,483.82,21091.0,465.4545,466.0792,464.6858,464.9452,21091.0
2022-09-28 11:10:00,483.67,485.22,483.66,484.84,18345.0,464.8011,466.2906,464.7915,465.9254,18345.0
2022-09-28 11:20:00,484.74,486.42,484.25,484.25,26334.0,465.8293,467.4438,465.3584,465.3584,26334.0
2022-09-28 11:30:00,484.35,485.24,483.41,484.43,20994.0,465.4545,466.3098,464.5512,465.5314,20994.0
2022-09-28 11:40:00,484.42,485.5,483.95,484.98,15945.0,465.5218,466.5597,465.0702,466.06,15945.0
2022-09-28 11:50:00,484.89,486.1,484.76,485.71,13559.0,465.9735,467.1363,465.8486,466.7615,13559.0
2022-09-28 12:00:00,485.89,486.0,485.4,485.59,11465.0,466.9345,467.0402,466.4636,466.6462,11465.0
2022-09-28 12:10:00,485.53,487.13,485.52,487.13,19989.0,466.5885,468.1261,466.5789,468.1261,19989.0
2022-09-28 12:20:00,487.18,487.99,486.25,486.25,30584.0,468.1741,468.9525,467.2804,467.2804,30584.0
2022-09-28 12:30:00,486.34,487.44,486.34,486.75,13080.0,467.3669,468.424,467.3669,467.7609,13080.0
2022-09-28 12:40:00,486.89,488.38,486.84,487.72,22474.0,467.8955,469.3273,467.8474,468.6931,22474.0
2022-09-28 12:50:00,488.1,488.74,487.61,488.74,13684.0,469.0583,469.6733,468.5874,469.6733,13684.0
2022-09-28 13:00:00,488.63,489.6,487.79,489.6,19674.0,469.5676,470.4997,468.7603,470.4997,19674.0
2022-09-28 13:10:00,489.47,489.69,488.75,489.66,17592.0,470.3748,470.5862,469.6829,470.5574,17592.0
2022-09-28 13:20:00,489.52,489.65,488.3,488.56,12609.0,470.4229,470.5478,469.2504,469.5003,12609.0
2022-09-28 13:30:00,488.63,488.96,487.69,488.43,22293.0,469.5676,469.8847,468.6642,469.3754,22293.0
2022-09-28 13:40:00,488.32,488.97,487.62,487.67,19358.0,469.2697,469.8943,468.597,468.645,19358.0
2022-09-28 13:50:00,487.68,487.68,486.42,487.19,17428.0,468.6546,468.6546,467.4438,468.1838,17428.0
2022-09-28 14:00:00,487.31,488.0,486.79,487.23,17814.0,468.2991,468.9622,467.7994,468.2222,17814.0
2022-09-28 14:10:00,487.3,487.79,486.62,486.75,14749.0,468.2895,468.7603,467.636,467.7609,14749.0
2022-09-28 14:20:00,486.74,486.74,485.24,485.86,20346.0,467.7513,467.7513,466.3098,466.9056,20346.0
2022-09-28 14:30:00,485.77,487.31,485.76,487.06,21006.0,466.8191,468.2991,466.8095,468.0588,21006.0
2022-09-28 14:40:00,486.97,487.22,486.19,487.22,23680.0,467.9723,468.2126,467.2228,468.2126,23680.0
2022-09-28 14:50:00,487.4,487.76,487.09,487.3,18909.0,468.3856,468.7315,468.0877,468.2895,18909.0
2022-09-28 15:00:00,487.25,489.19,487.25,488.92,34937.0,468.2414,470.1057,468.2414,469.8463,34937.0
2022-09-28 15:10:00,488.92,489.38,488.44,488.55,20248.0,469.8463,470.2883,469.385,469.4907,20248.0
2022-09-28 15:20:00,488.74,489.49,488.41,489.07,32713.0,469.6733,470.394,469.3562,469.9904,32713.0
2022-09-28 15:30:00,489.02,490.24,489.01,489.93,46502.0,469.9424,471.1148,469.9328,470.8169,46502.0
2022-09-28 15:40:00,489.92,491.55,489.87,491.23,59188.0,470.8072,472.3737,470.7592,472.0661,59188.0
2022-09-28 15:50:00,491.12,491.15,487.84,488.13,118594.0,471.9604,471.9893,468.8084,469.0871,118594.0
2022-09-29 09:30:00,486.89,489.01,484.48,484.59,71954.0,467.8955,469.9328,465.5795,465.6852,71954.0
2022-09-29 09:40:00,484.64,485.67,481.08,482.66,36992.0,465.7332,466.7231,462.3121,463.8305,36992.0
2022-09-29 09:50:00,482.0,483.56,481.71,482.63,30707.0,463.1962,464.6954,462.9175,463.8016,30707.0
2022-09-29 10:00:00,482.55,482.83,480.29,480.7,18078.0,463.7248,463.9938,461.5529,461.9469,18078.0
2022-09-29 10:10:00,480.5,481.43,479.15,480.91,54848.0,461.7547,462.6485,460.4574,462.1487,54848.0
2022-09-29 10:20:00,480.98,484.0,480.94,483.84,33221.0,462.216,465.1182,462.1776,464.9644,33221.0
2022-09-29 10:30:00,483.7,483.79,482.11,482.39,18916.0,464.8299,464.9164,463.3019,463.571,18916.0
2022-09-29 10:40:00,482.25,483.34,481.81,482.29,10443.0,463.4365,464.4839,463.0136,463.4749,10443.0
2022-09-29 10:50:00,482.1,483.48,482.1,482.93,8072.0,463.2923,464.6185,463.2923,464.0899,8072.0
2022-09-29 11:00:00,482.6,483.38,481.63,483.18,21912.0,463.7728,464.5224,462.8407,464.3302,21912.0
2022-09-29 11:10:00,483.37,483.51,480.44,481.18,31114.0,464.5128,464.6473,461.6971,462.4082,31114.0
2022-09-29 11:20:00,480.92,481.22,480.09,481.02,17719.0,462.1584,462.4467,461.3607,462.2545,17719.0
2022-09-29 11:30:00,481.1,481.82,480.58,481.17,8889.0,462.3313,463.0232,461.8316,462.3986,8889.0
2022-09-29 11:40:00,481.38,482.13,480.57,481.56,13682.0,462.6004,463.3212,461.822,462.7734,13682.0
2022-09-29 11:50:00,481.43,482.68,481.3,481.66,12080.0,462.6485,463.8497,462.5235,462.8695,12080.0
2022-09-29 12:00:00,481.48,481.84,480.65,481.29,20319.0,462.6965,463.0425,461.8989,462.5139,20319.0
2022-09-29 12:10:00,481.33,481.33,479.69,479.71,10730.0,462.5524,462.5524,460.9763,460.9956,10730.0
2022-09-29 12:20:00,479.43,480.01,479.29,479.96,10972.0,460.7265,461.2839,460.5919,461.2358,10972.0
2022-09-29 12:30:00,479.67,480.33,479.42,480.14,6446.0,460.9571,461.5914,460.7169,461.4088,6446.0
2022-09-29 12:40:00,479.98,480.69,479.58,479.79,7256.0,461.255,461.9373,460.8706,461.0724,7256.0
2022-09-29 12:50:00,479.73,480.32,479.08,479.13,7293.0,461.0148,461.5818,460.3901,460.4382,7293.0
2022-09-29 13:00:00,479.0,479.04,477.01,477.28,14860.0,460.3133,460.3517,458.4009,458.6604,14860.0
2022-09-29 13:10:00,477.17,478.55,477.16,477.51,11592.0,458.5547,459.8808,458.545,458.8814,11592.0
2022-09-29 13:20:00,477.62,478.07,476.98,477.64,9140.0,458.9871,459.4195,458.3721,459.0063,9140.0
2022-09-29 13:30:00,477.5,478.44,477.3,478.12,7563.0,458.8718,459.7751,458.6796,459.4676,7563.0
2022-09-29 13:40:00,478.11,478.11,477.1,477.11,12644.0,459.458,459.458,458.4874,458.497,12644.0
2022-09-29 13:50:00,477.26,477.34,475.7,475.9,15069.0,458.6411,458.718,457.142,457.3342,15069.0
2022-09-29 14:00:00,475.81,476.21,475.16,475.75,13982.0,457.2477,457.6321,456.6231,457.19,13982.0
2022-09-29 14:10:00,475.76,475.76,474.06,474.25,11277.0,457.1997,457.1997,455.566,455.7486,11277.0
2022-09-29 14:20:00,474.24,476.07,474.16,476.02,17147.0,455.739,457.4976,455.6621,457.4495,17147.0
2022-09-29 14:30:00,476.02,476.91,475.05,476.34,13713.0,457.4495,458.3048,456.5174,457.757,13713.0
2022-09-29 14:40:00,476.47,476.93,476.06,476.24,11168.0,457.882,458.324,457.488,457.6609,11168.0
2022-09-29 14:50:00,476.18,476.2,474.87,475.17,11197.0,457.6033,457.6225,456.3444,456.6327,11197.0
2022-09-29 15:00:00,475.32,476.53,475.24,476.05,13902.0,456.7768,457.9396,456.6999,457.4783,13902.0
2022-09-29 15:10:00,475.78,477.79,475.71,477.37,19645.0,457.2189,459.1505,457.1516,458.7469,19645.0
2022-09-29 15:20:00,477.37,477.63,476.96,477.47,27455.0,458.7469,458.9967,458.3528,458.8429,27455.0
2022-09-29 15:30:00,477.31,479.77,477.3,478.93,43693.0,458.6892,461.0532,458.6796,460.246,43693.0
2022-09-29 15:40:00,479.17,479.18,477.82,478.87,37406.0,460.4766,460.4862,459.1793,460.1883,37406.0
2022-09-29 15:50:00,479.2,479.75,478.51,479.22,128957.0,460.5055,461.034,459.8424,460.5247,128957.0
2022-09-30 09:30:00,480.62,480.66,473.72,474.39,63101.0,461.8701,461.9085,455.2392,455.8831,63101.0
2022-09-30 09:40:00,474.61,477.82,474.02,475.65,43243.0,456.0945,459.1793,455.5275,457.094,43243.0
2022-09-30 09:50:00,475.73,479.34,475.49,478.73,28753.0,457.1708,460.64,456.9402,460.0538,28753.0
2022-09-30 10:00:00,478.61,479.29,477.28,478.04,16788.0,459.9385,460.5919,458.6604,459.3907,16788.0
2022-09-30 10:10:00,478.11,478.82,476.5,478.16,17647.0,459.458,460.1403,457.9108,459.506,17647.0
2022-09-30 10:20:00,477.98,479.3,477.73,478.85,14975.0,459.3331,460.6016,459.0928,460.1691,14975.0
2022-09-30 10:30:00,478.86,481.32,478.52,480.89,24510.0,460.1787,462.5428,459.852,462.1295,24510.0
2022-09-30 10:40:00,480.74,481.12,479.31,480.25,20892.0,461.9854,462.3506,460.6112,461.5145,20892.0
2022-09-30 10:50:00,480.26,481.21,479.99,480.44,17749.0,461.5241,462.437,461.2646,461.6971,17749.0
2022-09-30 11:00:00,480.5,482.55,480.0,482.26,26808.0,461.7547,463.7248,461.2742,463.4461,26808.0
2022-09-30 11:10:00,482.25,483.49,481.93,482.08,13951.0,463.4365,464.6281,463.129,463.2731,13951.0
2022-09-30 11:20:00,482.2,483.74,482.14,483.2,17227.0,463.3884,464.8683,463.3308,464.3494,17227.0
2022-09-30 11:30:00,483.4,483.83,481.72,481.93,15916.0,464.5416,464.9548,462.9271,463.129,15916.0
2022-09-30 11:40:00,481.96,482.13,480.51,480.9,15659.0,463.1578,463.3212,461.7644,462.1391,15659.0
2022-09-30 11:50:00,480.68,481.11,480.32,480.76,12952.0,461.9277,462.3409,461.5818,462.0046,12952.0
2022-09-30 12:00:00,480.77,480.93,479.62,479.87,10139.0,462.0142,462.168,460.9091,461.1493,10139.0
2022-09-30 12:10:00,480.0,480.76,479.66,480.05,7928.0,461.2742,462.0046,460.9475,461.3223,7928.0
2022-09-30 12:20:00,479.96,481.01,479.46,480.26,10936.0,461.2358,462.2448,460.7553,461.5241,10936.0
2022-09-30 12:30:00,480.34,481.48,480.24,481.19,15979.0,461.601,462.6965,461.5049,462.4178,15979.0
2022-09-30 12:40:00,481.24,481.25,480.81,480.91,13080.0,462.4659,462.4755,462.0526,462.1487,13080.0
2022-09-30 12:50:00,481.06,481.12,479.91,479.91,9048.0,462.2929,462.3506,461.1878,461.1878,9048.0
2022-09-30 13:00:00,479.74,479.86,479.24,479.48,14679.0,461.0244,461.1397,460.5439,460.7745,14679.0
2022-09-30 13:10:00,479.53,479.9,478.93,479.4,11882.0,460.8226,461.1782,460.246,460.6977,11882.0
2022-09-30 13:20:00,479.5,480.55,479.18,480.49,9435.0,460.7938,461.8028,460.4862,461.7451,9435.0
2022-09-30 13:30:00,480.16,480.25,477.9,478.04,7075.0,461.428,461.5145,459.2562,459.3907,7075.0
2022-09-30 13:40:00,478.02,478.02,476.71,476.91,17435.0,459.3715,459.3715,458.1126,458.3048,17435.0
2022-09-30 13:50:00,476.82,477.37,476.67,476.84,9420.0,458.2183,458.7469,458.0742,458.2375,9420.0
2022-09-30 14:00:00,476.85,477.48,476.15,476.73,13732.0,458.2471,458.8526,457.5744,458.1318,13732.0
2022-09-30 14:10:00,476.89,478.07,476.69,477.2,9241.0,458.2856,459.4195,458.0934,458.5835,9241.0
2022-09-30 14:20:00,477.23,477.45,476.29,476.68,7248.0,458.6123,458.8237,457.709,458.0838,7248.0
2022-09-30 14:30:00,476.78,477.51,475.9,476.45,9989.0,458.1799,458.8814,457.3342,457.8627,9989.0
2022-09-30 14:40:00,476.31,476.31,474.2,474.6,13019.0,457.7282,457.7282,455.7005,456.0849,13019.0
2022-09-30 14:50:00,474.71,475.48,474.66,474.96,11548.0,456.1906,456.9306,456.1426,456.4309,11548.0
2022-09-30 15:00:00,474.86,476.92,474.85,475.44,20872.0,456.3348,458.3144,456.3252,456.8921,20872.0
2022-09-30 15:10:00,475.52,476.29,474.51,474.99,21157.0,456.969,457.709,455.9984,456.4597,21157.0
2022-09-30 15:20:00,475.15,475.51,474.07,475.51,31401.0,456.6135,456.9594,455.5756,456.9594,31401.0
2022-09-30 15:30:00,475.57,476.34,473.87,474.17,38049.0,457.0171,457.757,455.3834,455.6717,38049.0
2022-09-30 15:40:00,474.23,475.34,474.2,474.72,37673.0,455.7293,456.796,455.7005,456.2002,37673.0
2022-09-30 15:50:00,474.56,474.56,471.87,472.3,243078.0,456.0465,456.0465,453.4614,453.8746,243078.0
2022-10-03 09:30:00,474.69,475.23,472.49,473.88,71794.0,456.1714,456.6903,454.0572,455.393,71794.0
2022-10-03 09:40:00,473.84,473.87,471.51,472.84,42883.0,455.3546,455.3834,453.1155,454.3936,42883.0
2022-10-03 09:50:00,472.59,473.01,470.4,470.8,30505.0,454.1533,454.5569,452.0488,452.4332,30505.0
2022-10-03 10:00:00,471.11,474.44,470.9,474.26,38807.0,452.7311,455.9312,452.5293,455.7582,38807.0
2022-10-03 10:10:00,474.13,474.31,472.02,472.93,19261.0,455.6332,455.8062,453.6056,454.4801,19261.0
2022-10-03 10:20:00,473.1,474.05,472.88,473.7,16070.0,454.6434,455.5564,454.432,455.22,16070.0
2022-10-03 10:30:00,473.82,474.22,472.68,473.34,21490.0,455.3353,455.7197,454.2398,454.8741,21490.0
2022-10-03 10:40:00,473.32,474.82,472.79,474.78,27828.0,454.8548,456.2963,454.3455,456.2579,27828.0
2022-10-03 10:50:00,474.71,474.79,472.89,472.89,16160.0,456.1906,456.2675,454.4416,454.4416,16160.0
2022-10-03 11:00:00,472.83,474.06,472.83,474.03,13105.0,454.384,455.566,454.384,455.5372,13105.0
2022-10-03 11:10:00,474.14,475.09,473.93,474.42,18598.0,455.6429,456.5558,455.4411,455.9119,18598.0
2022-10-03 11:20:00,474.3,475.48,474.25,475.11,11243.0,455.7966,456.9306,455.7486,456.575,11243.0
2022-10-03 11:30:00,475.25,475.89,474.52,474.83,22958.0,456.7096,457.3246,456.008,456.3059,22958.0
2022-10-03 11:40:00,474.83,474.83,473.56,473.71,20487.0,456.3059,456.3059,455.0855,455.2296,20487.0
2022-10-03 11:50:00,473.59,473.65,471.33,471.63,16734.0,455.1143,455.172,452.9425,453.2308,16734.0
2022-10-03 12:00:00,471.73,472.57,471.61,472.48,28429.0,453.3269,454.1341,453.2116,454.0476,28429.0
2022-10-03 12:10:00,472.38,473.7,472.38,473.38,9401.0,453.9515,455.22,453.9515,454.9125,9401.0
2022-10-03 12:20:00,473.38,474.0,472.57,472.57,12438.0,454.9125,455.5083,454.1341,454.1341,12438.0
2022-10-03 12:30:00,472.63,473.5,472.39,473.47,6990.0,454.1918,455.0278,453.9611,454.999,6990.0
2022-10-03 12:40:00,473.46,474.07,473.36,474.02,15447.0,454.9894,455.5756,454.8933,455.5275,15447.0
2022-10-03 12:50:00,473.9,473.96,472.95,473.86,7459.0,455.4122,455.4699,454.4993,455.3738,7459.0
2022-10-03 13:00:00,473.99,474.85,473.75,474.85,7623.0,455.4987,456.3252,455.2681,456.3252,7623.0
2022-10-03 13:10:00,474.89,475.18,474.36,474.47,10389.0,456.3636,456.6423,455.8543,455.96,10389.0
2022-10-03 13:20:00,474.4,476.0,474.4,475.53,14077.0,455.8927,457.4303,455.8927,456.9786,14077.0
2022-10-03 13:30:00,475.57,476.48,475.57,476.02,14007.0,457.0171,457.8916,457.0171,457.4495,14007.0
2022-10-03 13:40:00,476.24,476.89,475.81,476.64,13529.0,457.6609,458.2856,457.2477,458.0453,13529.0
2022-10-03 13:50:00,476.63,477.28,476.1,477.0,19167.0,458.0357,458.6604,457.5264,458.3913,19167.0
2022-10-03 14:00:00,477.09,477.73,476.95,477.38,12280.0,458.4778,459.0928,458.3432,458.7565,12280.0
2022-10-03 14:10:00,477.32,478.16,477.32,477.99,10581.0,458.6988,459.506,458.6988,459.3427,10581.0
2022-10-03 14:20:00,478.06,479.25,477.9,479.06,23621.0,459.4099,460.5535,459.2562,460.3709,23621.0
2022-10-03 14:30:00,479.02,479.63,478.93,479.62,13956.0,460.3325,460.9187,460.246,460.9091,13956.0
2022-10-03 14:40:00,479.4,479.94,479.3,479.9,16700.0,460.6977,461.2166,460.6016,461.1782,16700.0
2022-10-03 14:50:00,479.92,480.84,479.9,480.02,23917.0,461.1974,462.0815,461.1782,461.2935,23917.0
2022-10-03 15:00:00,479.85,480.02,478.95,479.75,17674.0,461.1301,461.2935,460.2652,461.034,17674.0
2022-10-03 15:10:00,479.83,479.83,478.4,478.76,16570.0,461.1109,461.1109,459.7367,460.0826,16570.0
2022-10-03 15:20:00,478.82,479.89,478.77,479.46,18375.0,460.1403,461.1685,460.0922,460.7553,18375.0
2022-10-03 15:30:00,479.46,479.74,478.58,478.65,35084.0,460.7553,461.0244,459.9096,459.9769,35084.0
2022-10-03 15:40:00,478.65,478.98,478.09,478.63,27008.0,459.9769,460.294,459.4388,459.9577,27008.0
2022-10-03 15:50:00,478.79,479.0,477.15,477.63,88942.0,460.1115,460.3133,458.5354,458.9967,88942.0
2022-10-04 09:30:00,483.89,487.25,483.18,487.05,94770.0,465.0125,468.2414,464.3302,468.0492,94770.0
2022-10-04 09:40:00,486.66,487.43,484.5,485.28,36453.0,467.6744,468.4144,465.5987,466.3483,36453.0
2022-10-04 09:50:00,485.33,485.93,483.98,485.85,28887.0,466.3963,466.9729,465.099,466.896,28887.0
2022-10-04 10:00:00,485.78,487.06,484.5,485.44,62122.0,466.8288,468.0588,465.5987,466.502,62122.0
2022-10-04 10:10:00,485.61,488.02,485.46,486.17,47844.0,466.6654,468.9814,466.5212,467.2035,47844.0
2022-10-04 10:20:00,485.95,486.16,484.26,484.55,23751.0,466.9921,467.1939,465.3681,465.6467,23751.0
2022-10-04 10:30:00,484.49,487.12,484.49,486.68,18314.0,465.5891,468.1165,465.5891,467.6936,18314.0
2022-10-04 10:40:00,486.68,486.98,484.43,484.59,22010.0,467.6936,467.9819,465.5314,465.6852,22010.0
2022-10-04 10:50:00,484.7,486.34,484.29,486.2,29241.0,465.7909,467.3669,465.3969,467.2324,29241.0
2022-10-04 11:00:00,486.24,486.67,485.48,485.5,17009.0,467.2708,467.684,466.5405,466.5597,17009.0
2022-10-04 11:10:00,485.43,486.79,485.03,486.43,33280.0,466.4924,467.7994,466.108,467.4534,33280.0
2022-10-04 11:20:00,486.37,486.91,486.2,486.65,21644.0,467.3957,467.9147,467.2324,467.6648,21644.0
2022-10-04 11:30:00,486.69,486.81,484.57,484.96,18049.0,467.7033,467.8186,465.666,466.0407,18049.0
2022-10-04 11:40:00,484.82,485.21,483.78,483.78,7678.0,465.9062,466.281,464.9068,464.9068,7678.0
2022-10-04 11:50:00,483.74,484.19,482.44,483.7,11841.0,464.8683,465.3008,463.6191,464.8299,11841.0
2022-10-04 12:00:00,483.73,484.13,483.56,483.8,10005.0,464.8587,465.2431,464.6954,464.926,10005.0
2022-10-04 12:10:00,483.81,485.37,483.81,485.08,12648.0,464.9356,466.4348,464.9356,466.1561,12648.0
2022-10-04 12:20:00,485.06,486.24,484.81,486.1,9867.0,466.1368,467.2708,465.8966,467.1363,9867.0
2022-10-04 12:30:00,485.8,486.47,485.3,485.52,8477.0,466.848,467.4918,466.3675,466.5789,8477.0
2022-10-04 12:40:00,485.22,485.33,483.68,483.99,19243.0,466.2906,466.3963,464.8107,465.1086,19243.0
2022-10-04 12:50:00,483.8,484.18,483.17,483.48,19802.0,464.926,465.2912,464.3206,464.6185,19802.0
2022-10-04 13:00:00,483.5,483.51,482.18,482.41,25665.0,464.6377,464.6473,463.3692,463.5902,25665.0
2022-10-04 13:10:00,482.09,482.66,480.96,481.05,17459.0,463.2827,463.8305,462.1968,462.2833,17459.0
2022-10-04 13:20:00,480.75,483.0,480.73,482.7,16325.0,461.995,464.1572,461.9758,463.8689,16325.0
2022-10-04 13:30:00,482.62,483.19,482.34,482.85,15432.0,463.792,464.3398,463.523,464.0131,15432.0
2022-10-04 13:40:00,483.07,483.82,482.41,483.45,13526.0,464.2245,464.9452,463.5902,464.5897,13526.0
2022-10-04 13:50:00,483.41,484.91,483.25,484.51,13990.0,464.5512,465.9927,464.3975,465.6083,13990.0
2022-10-04 14:00:00,484.5,485.01,483.91,484.09,10709.0,465.5987,466.0888,465.0317,465.2047,10709.0
2022-10-04 14:10:00,484.04,484.24,483.0,483.1,15032.0,465.1566,465.3488,464.1572,464.2533,15032.0
2022-10-04 14:20:00,483.04,483.68,481.92,481.95,9588.0,464.1957,464.8107,463.1193,463.1482,9588.0
2022-10-04 14:30:00,481.79,483.14,481.79,482.92,10426.0,462.9944,464.2918,462.9944,464.0803,10426.0
2022-10-04 14:40:00,482.92,484.69,482.75,484.62,12595.0,464.0803,465.7813,463.917,465.714,12595.0
2022-10-04 14:50:00,484.71,485.82,484.71,485.6,13449.0,465.8005,466.8672,465.8005,466.6558,13449.0
2022-10-04 15:00:00,485.44,485.77,484.2,484.42,13183.0,466.502,466.8191,465.3104,465.5218,13183.0
2022-10-04 15:10:00,484.3,484.3,483.39,483.66,11738.0,465.4065,465.4065,464.532,464.7915,11738.0
2022-10-04 15:20:00,483.5,484.82,482.91,484.75,23527.0,464.6377,465.9062,464.0707,465.8389,23527.0
2022-10-04 15:30:00,484.74,486.03,484.03,485.56,28899.0,465.8293,467.069,465.147,466.6173,28899.0
2022-10-04 15:40:00,485.56,485.96,484.87,485.52,26064.0,466.6173,467.0017,465.9543,466.5789,26064.0
2022-10-04 15:50:00,485.81,486.3,484.91,486.08,114818.0,466.8576,467.3285,465.9927,467.1171,114818.0
2022-10-05 09:30:00,481.3,483.87,480.53,481.17,65772.0,462.5235,464.9933,461.7836,462.3986,65772.0
2022-10-05 09:40:00,481.0,481.13,479.0,479.39,28839.0,462.2352,462.3602,460.3133,460.688,28839.0
2022-10-05 09:50:00,479.43,479.98,478.01,478.88,15717.0,460.7265,461.255,459.3619,460.1979,15717.0
2022-10-05 10:00:00,478.4,478.59,475.39,475.81,28560.0,459.7367,459.9193,456.8441,457.2477,28560.0
2022-10-05 10:10:00,475.89,477.81,475.89,476.47,26207.0,457.3246,459.1697,457.3246,457.882,26207.0
2022-10-05 10:20:00,476.23,477.33,475.92,476.32,18602.0,457.6513,458.7084,457.3534,457.7378,18602.0
2022-10-05 10:30:00,476.31,476.82,475.2,476.29,24987.0,457.7282,458.2183,456.6615,457.709,24987.0
2022-10-05 10:40:00,476.08,476.82,475.58,475.83,12255.0,457.5072,458.2183,457.0267,457.2669,12255.0
2022-10-05 10:50:00,475.76,475.76,474.82,475.25,20222.0,457.1997,457.1997,456.2963,456.7096,20222.0
2022-10-05 11:00:00,475.24,476.67,475.0,476.52,16236.0,456.6999,458.0742,456.4693,457.93,16236.0
2022-10-05 11:10:00,476.64,477.5,476.3,477.43,15775.0,458.0453,458.8718,457.7186,458.8045,15775.0
2022-10-05 11:20:00,477.38,477.57,476.55,476.87,16046.0,458.7565,458.939,457.9588,458.2664,16046.0
2022-10-05 11:30:00,476.68,478.86,476.68,478.7,14012.0,458.0838,460.1787,458.0838,460.025,14012.0
2022-10-05 11:40:00,478.75,478.75,477.59,477.6,8340.0,460.073,460.073,458.9583,458.9679,8340.0
2022-10-05 11:50:00,477.7,478.18,477.33,477.66,23494.0,459.064,459.5253,458.7084,459.0255,23494.0
2022-10-05 12:00:00,477.48,478.89,476.51,478.48,11662.0,458.8526,460.2076,457.9204,459.8135,11662.0
2022-10-05 12:10:00,478.47,479.73,478.41,479.43,17222.0,459.8039,461.0148,459.7463,460.7265,17222.0
2022-10-05 12:20:00,479.37,479.42,478.75,479.03,6385.0,460.6688,460.7169,460.073,460.3421,6385.0
2022-10-05 12:30:00,479.06,479.18,477.9,478.44,10273.0,460.3709,460.4862,459.2562,459.7751,10273.0
2022-10-05 12:40:00,478.45,480.01,478.11,479.98,9002.0,459.7847,461.2839,459.458,461.255,9002.0
2022-10-05 12:50:00,480.45,480.47,479.71,479.89,8255.0,461.7067,461.7259,460.9956,461.1685,8255.0
2022-10-05 13:00:00,479.89,481.25,479.83,480.35,8221.0,461.1685,462.4755,461.1109,461.6106,8221.0
2022-10-05 13:10:00,480.36,481.27,480.36,481.15,9504.0,461.6202,462.4947,461.6202,462.3794,9504.0
2022-10-05 13:20:00,481.24,482.08,481.06,481.06,13314.0,462.4659,463.2731,462.2929,462.2929,13314.0
2022-10-05 13:30:00,481.1,481.38,480.5,480.91,11892.0,462.3313,462.6004,461.7547,462.1487,11892.0
2022-10-05 13:40:00,480.74,481.33,480.41,481.25,4270.0,461.9854,462.5524,461.6683,462.4755,4270.0
2022-10-05 13:50:00,481.08,481.25,479.59,479.68,13196.0,462.3121,462.4755,460.8802,460.9667,13196.0
2022-10-05 14:00:00,479.92,480.65,479.51,480.25,12036.0,461.1974,461.8989,460.8034,461.5145,12036.0
2022-10-05 14:10:00,480.18,481.4,480.18,481.4,8632.0,461.4472,462.6196,461.4472,462.6196,8632.0
2022-10-05 14:20:00,481.11,481.34,480.45,481.03,8980.0,462.3409,462.562,461.7067,462.2641,8980.0
2022-10-05 14:30:00,481.07,481.5,480.02,480.78,17001.0,462.3025,462.7157,461.2935,462.0238,17001.0
2022-10-05 14:40:00,480.56,481.22,480.51,480.76,11157.0,461.8124,462.4467,461.7644,462.0046,11157.0
2022-10-05 14:50:00,480.89,481.78,480.65,481.58,11519.0,462.1295,462.9848,461.8989,462.7926,11519.0
2022-10-05 15:00:00,481.9,482.78,481.79,482.27,11720.0,463.1001,463.9458,462.9944,463.4557,11720.0
2022-10-05 15:10:00,482.13,483.66,481.87,483.44,13841.0,463.3212,464.7915,463.0713,464.58,13841.0
2022-10-05 15:20:00,483.52,483.52,482.11,482.11,15023.0,464.6569,464.6569,463.3019,463.3019,15023.0
2022-10-05 15:30:00,482.14,482.44,481.46,481.8,19915.0,463.3308,463.6191,462.6773,463.004,19915.0
2022-10-05 15:40:00,481.71,482.1,480.92,481.37,20734.0,462.9175,463.2923,462.1584,462.5908,20734.0
2022-10-05 15:50:00,480.71,480.72,479.45,480.16,104470.0,461.9566,461.9662,460.7457,461.428,104470.0
2022-10-06 09:30:00,483.46,487.92,482.6,487.48,86215.0,464.5993,468.8853,463.7728,468.4624,86215.0
2022-10-06 09:40:00,487.47,491.18,487.31,490.69,61582.0,468.4528,472.0181,468.2991,471.5472,61582.0
2022-10-06 09:50:00,490.9,491.87,488.08,488.62,44460.0,471.749,472.6812,469.039,469.558,44460.0
2022-10-06 10:00:00,488.67,489.0,487.21,487.96,54293.0,469.606,469.9231,468.203,468.9237,54293.0
2022-10-06 10:10:00,487.95,490.7,486.83,490.34,46362.0,468.9141,471.5568,467.8378,471.2109,46362.0
2022-10-06 10:20:00,490.27,491.32,488.95,489.72,46891.0,471.1436,472.1526,469.8751,470.6151,46891.0
2022-10-06 10:30:00,489.6,490.72,488.92,489.32,23485.0,470.4997,471.576,469.8463,470.2307,23485.0
2022-10-06 10:40:00,489.4,492.28,489.16,492.04,34641.0,470.3075,473.0752,470.0769,472.8445,34641.0
2022-10-06 10:50:00,492.0,493.88,491.72,493.66,44413.0,472.8061,474.6128,472.537,474.4013,44413.0
2022-10-06 11:00:00,493.65,493.73,491.18,491.18,31505.0,474.3917,474.4686,472.0181,472.0181,31505.0
2022-10-06 11:10:00,491.01,491.96,490.23,491.95,35191.0,471.8547,472.7677,471.1052,472.7581,35191.0
2022-10-06 11:20:00,491.65,492.26,490.97,491.59,16996.0,472.4698,473.056,471.8163,472.4121,16996.0
2022-10-06 11:30:00,491.61,491.7,489.8,490.28,18621.0,472.4313,472.5178,470.6919,471.1532,18621.0
2022-10-06 11:40:00,490.16,491.05,489.64,490.71,19163.0,471.0379,471.8932,470.5382,471.5664,19163.0
2022-10-06 11:50:00,491.04,491.54,488.44,488.58,19976.0,471.8836,472.3641,469.385,469.5195,19976.0
2022-10-06 12:00:00,488.44,488.56,487.75,488.17,25183.0,469.385,469.5003,468.7219,469.1255,25183.0
2022-10-06 12:10:00,488.11,488.23,487.09,487.35,16489.0,469.0679,469.1832,468.0877,468.3375,16489.0
2022-10-06 12:20:00,487.34,488.62,487.27,488.19,16988.0,468.3279,469.558,468.2606,469.1447,16988.0
2022-10-06 12:30:00,488.27,488.35,487.31,487.61,15218.0,469.2216,469.2985,468.2991,468.5874,15218.0
2022-10-06 12:40:00,487.71,488.99,487.38,488.28,15074.0,468.6835,469.9135,468.3663,469.2312,15074.0
2022-10-06 12:50:00,488.48,488.64,487.84,488.03,11570.0,469.4234,469.5772,468.8084,468.991,11570.0
2022-10-06 13:00:00,487.95,488.25,486.02,486.16,22555.0,468.9141,469.2024,467.0594,467.1939,22555.0
2022-10-06 13:10:00,486.14,486.83,485.64,486.06,33067.0,467.1747,467.8378,466.6942,467.0978,33067.0
2022-10-06 13:20:00,486.04,486.64,485.65,486.24,18009.0,467.0786,467.6552,466.7038,467.2708,18009.0
2022-10-06 13:30:00,486.38,486.38,484.76,485.47,17737.0,467.4054,467.4054,465.8486,466.5309,17737.0
2022-10-06 13:40:00,485.62,486.49,485.62,486.49,10952.0,466.675,467.5111,466.675,467.5111,10952.0
2022-10-06 13:50:00,486.66,486.86,486.0,486.51,17943.0,467.6744,467.8666,467.0402,467.5303,17943.0
2022-10-06 14:00:00,486.47,486.47,483.95,484.29,27396.0,467.4918,467.4918,465.0702,465.3969,27396.0
2022-10-06 14:10:00,484.33,484.7,483.87,484.21,23871.0,465.4353,465.7909,464.9933,465.32,23871.0
2022-10-06 14:20:00,484.18,485.11,484.17,485.07,17344.0,465.2912,466.1849,465.2816,466.1465,17344.0
2022-10-06 14:30:00,485.17,485.49,484.4,484.7,28435.0,466.2426,466.5501,465.5026,465.7909,28435.0
2022-10-06 14:40:00,484.64,485.05,482.87,482.97,14021.0,465.7332,466.1272,464.0323,464.1284,14021.0
2022-10-06 14:50:00,482.93,483.39,482.43,483.03,40617.0,464.0899,464.532,463.6094,464.186,40617.0
2022-10-06 15:00:00,482.96,483.1,482.04,482.75,24144.0,464.1188,464.2533,463.2347,463.917,24144.0
2022-10-06 15:10:00,482.79,483.2,481.92,482.91,19392.0,463.9554,464.3494,463.1193,464.0707,19392.0
2022-10-06 15:20:00,482.94,484.49,482.7,484.49,28615.0,464.0996,465.5891,463.8689,465.5891,28615.0
2022-10-06 15:30:00,484.5,484.53,483.15,483.47,16958.0,465.5987,465.6275,464.3014,464.6089,16958.0
2022-10-06 15:40:00,483.4,483.88,482.71,483.12,22253.0,464.5416,465.0029,463.8785,464.2725,22253.0
2022-10-06 15:50:00,483.0,483.69,482.0,482.71,104173.0,464.1572,464.8203,463.1962,463.8785,104173.0
2022-10-07 09:30:00,478.81,479.11,475.29,475.75,48741.0,460.1307,460.419,456.748,457.19,48741.0
2022-10-07 09:40:00,475.63,476.28,473.07,473.17,29014.0,457.0747,457.6994,454.6146,454.7107,29014.0
2022-10-07 09:50:00,473.03,473.95,472.2,473.8,27423.0,454.5762,455.4603,453.7785,455.3161,27423.0
2022-10-07 10:00:00,473.43,473.54,471.48,472.24,21658.0,454.9606,455.0663,453.0866,453.817,21658.0
2022-10-07 10:10:00,471.98,474.12,471.97,473.05,39438.0,453.5671,455.6236,453.5575,454.5954,39438.0
2022-10-07 10:20:00,473.12,474.97,472.8,473.75,24447.0,454.6627,456.4405,454.3551,455.2681,24447.0
2022-10-07 10:30:00,473.92,473.96,472.4,472.7,18624.0,455.4314,455.4699,453.9707,454.259,18624.0
2022-10-07 10:40:00,472.65,474.6,472.62,473.57,25047.0,454.211,456.0849,454.1822,455.0951,25047.0
2022-10-07 10:50:00,473.56,474.25,472.5,473.19,22171.0,455.0855,455.7486,454.0668,454.7299,22171.0
2022-10-07 11:00:00,473.37,474.15,472.95,473.83,14504.0,454.9029,455.6525,454.4993,455.345,14504.0
2022-10-07 11:10:00,473.83,474.62,473.57,473.57,17344.0,455.345,456.1041,455.0951,455.0951,17344.0
2022-10-07 11:20:00,473.57,474.06,473.49,473.94,22107.0,455.0951,455.566,455.0182,455.4507,22107.0
2022-10-07 11:30:00,474.3,474.45,473.9,474.11,21416.0,455.7966,455.9408,455.4122,455.614,21416.0
2022-10-07 11:40:00,473.99,474.38,473.02,473.02,69193.0,455.4987,455.8735,454.5666,454.5666,69193.0
2022-10-07 11:50:00,473.02,473.46,472.38,472.9,17721.0,454.5666,454.9894,453.9515,454.4512,17721.0
2022-10-07 12:00:00,472.8,473.17,472.37,472.98,13625.0,454.3551,454.7107,453.9419,454.5281,13625.0
2022-10-07 12:10:00,473.3,473.44,472.25,472.26,10313.0,454.8356,454.9702,453.8266,453.8362,10313.0
2022-10-07 12:20:00,472.25,472.39,470.85,470.94,22726.0,453.8266,453.9611,452.4812,452.5677,22726.0
2022-10-07 12:30:00,470.9,471.36,470.61,471.08,14288.0,452.5293,452.9713,452.2506,452.7022,14288.0
2022-10-07 12:40:00,471.09,471.2,470.4,470.47,12825.0,452.7118,452.8176,452.0488,452.116,12825.0
2022-10-07 12:50:00,470.36,470.63,470.0,470.47,25280.0,452.0103,452.2698,451.6644,452.116,25280.0
2022-10-07 13:00:00,470.49,470.59,469.76,470.29,11719.0,452.1353,452.2314,451.4337,451.9431,11719.0
2022-10-07 13:10:00,470.25,471.75,470.15,471.66,17721.0,451.9046,453.3461,451.8085,453.2596,17721.0
2022-10-07 13:20:00,471.66,471.87,470.9,471.46,15581.0,453.2596,453.4614,452.5293,453.0674,15581.0
2022-10-07 13:30:00,470.9,471.51,470.7,471.34,13889.0,452.5293,453.1155,452.3371,452.9521,13889.0
2022-10-07 13:40:00,471.42,472.1,471.42,471.7,11693.0,453.029,453.6824,453.029,453.298,11693.0
2022-10-07 13:50:00,471.62,471.92,471.14,471.33,15875.0,453.2212,453.5095,452.7599,452.9425,15875.0
2022-10-07 14:00:00,471.33,471.8,471.13,471.45,10611.0,452.9425,453.3941,452.7503,453.0578,10611.0
2022-10-07 14:10:00,471.31,472.0,470.99,471.46,7012.0,452.9233,453.5863,452.6157,453.0674,7012.0
2022-10-07 14:20:00,471.39,471.58,470.41,470.59,10403.0,453.0001,453.1827,452.0584,452.2314,10403.0
2022-10-07 14:30:00,470.59,471.07,470.16,470.46,27163.0,452.2314,452.6926,451.8181,452.1064,27163.0
2022-10-07 14:40:00,470.52,470.71,469.0,469.44,34365.0,452.1641,452.3467,450.7034,451.1262,34365.0
2022-10-07 14:50:00,469.53,469.67,469.0,469.31,29760.0,451.2127,451.3472,450.7034,451.0013,29760.0
2022-10-07 15:00:00,469.4,470.73,469.19,469.33,31321.0,451.0878,452.3659,450.886,451.0205,31321.0
2022-10-07 15:10:00,469.37,469.81,468.04,468.15,45273.0,451.0589,451.4818,449.7808,449.8865,45273.0
2022-10-07 15:20:00,468.14,468.37,466.75,466.98,42206.0,449.8769,450.098,448.5412,448.7622,42206.0
2022-10-07 15:30:00,467.0,467.79,466.12,467.79,56675.0,448.7814,449.5406,447.9357,449.5406,56675.0
2022-10-07 15:40:00,467.83,468.58,467.18,467.63,66957.0,449.579,450.2998,448.9544,449.3868,66957.0
2022-10-07 15:50:00,467.73,468.85,467.46,468.15,166738.0,449.4829,450.5592,449.2235,449.8865,166738.0
2022-10-10 09:30:00,469.69,470.25,465.71,465.84,61689.0,451.3665,451.9046,447.5417,447.6667,61689.0
2022-10-10 09:40:00,465.82,467.3,465.43,465.85,21842.0,447.6474,449.0697,447.2727,447.6763,21842.0
2022-10-10 09:50:00,465.87,466.51,464.31,465.23,31596.0,447.6955,448.3105,446.1963,447.0805,31596.0
2022-10-10 10:00:00,465.54,465.89,464.6,464.86,20762.0,447.3784,447.7147,446.475,446.7249,20762.0
2022-10-10 10:10:00,465.0,466.6,465.0,466.3,20202.0,446.8594,448.397,446.8594,448.1087,20202.0
2022-10-10 10:20:00,466.37,468.27,466.27,467.7,30971.0,448.176,450.0019,448.0799,449.4541,30971.0
2022-10-10 10:30:00,467.87,468.9,465.18,465.43,52453.0,449.6175,450.6073,447.0324,447.2727,52453.0
2022-10-10 10:40:00,465.35,465.9,464.77,465.35,29042.0,447.1958,447.7243,446.6384,447.1958,29042.0
2022-10-10 10:50:00,465.36,465.79,464.52,464.79,14978.0,447.2054,447.6186,446.3982,446.6576,14978.0
2022-10-10 11:00:00,464.66,464.93,463.55,463.55,21900.0,446.5327,446.7922,445.466,445.466,21900.0
2022-10-10 11:10:00,463.55,464.83,463.39,463.94,30867.0,445.466,446.6961,445.3122,445.8408,30867.0
2022-10-10 11:20:00,463.71,465.39,463.71,464.68,33515.0,445.6198,447.2342,445.6198,446.5519,33515.0
2022-10-10 11:30:00,464.45,464.82,464.14,464.17,6988.0,446.3309,446.6865,446.033,446.0618,6988.0
2022-10-10 11:40:00,464.08,464.42,463.81,464.28,10310.0,445.9753,446.3021,445.7159,446.1675,10310.0
2022-10-10 11:50:00,464.49,465.81,464.41,464.81,13256.0,446.3693,447.6378,446.2924,446.6768,13256.0
2022-10-10 12:00:00,464.75,465.01,464.01,464.6,22562.0,446.6192,446.869,445.9081,446.475,22562.0
2022-10-10 12:10:00,464.43,465.03,464.42,464.68,9761.0,446.3117,446.8883,446.3021,446.5519,9761.0
2022-10-10 12:20:00,464.66,464.66,463.28,463.56,19341.0,446.5327,446.5327,445.2065,445.4756,19341.0
2022-10-10 12:30:00,463.57,463.9,462.85,463.41,13564.0,445.4852,445.8023,444.7933,445.3315,13564.0
2022-10-10 12:40:00,463.64,464.0,463.05,463.06,7809.0,445.5525,445.8984,444.9855,444.9951,7809.0
2022-10-10 12:50:00,463.16,463.25,462.17,462.31,19403.0,445.0912,445.1777,444.1398,444.2744,19403.0
2022-10-10 13:00:00,462.3,462.59,461.63,461.82,13757.0,444.2648,444.5434,443.6209,443.8035,13757.0
2022-10-10 13:10:00,461.97,464.03,461.61,463.6,28482.0,443.9476,445.9273,443.6017,445.514,28482.0
2022-10-10 13:20:00,463.82,464.34,463.71,464.1,10000.0,445.7255,446.2252,445.6198,445.9945,10000.0
2022-10-10 13:30:00,464.32,465.5,464.13,465.36,10807.0,446.206,447.3399,446.0234,447.2054,10807.0
2022-10-10 13:40:00,465.26,468.39,464.81,468.03,12382.0,447.1093,450.1172,446.6768,449.7712,12382.0
2022-10-10 13:50:00,468.07,468.99,467.63,468.08,23362.0,449.8097,450.6938,449.3868,449.8193,23362.0
2022-10-10 14:00:00,468.14,468.39,466.81,467.07,14595.0,449.8769,450.1172,448.5988,448.8487,14595.0
2022-10-10 14:10:00,467.2,467.44,466.37,466.61,5262.0,448.9736,449.2042,448.176,448.4066,5262.0
2022-10-10 14:20:00,466.74,467.51,466.15,467.4,9934.0,448.5315,449.2715,447.9646,449.1658,9934.0
2022-10-10 14:30:00,467.16,469.02,467.16,468.9,15449.0,448.9352,450.7226,448.9352,450.6073,15449.0
2022-10-10 14:40:00,468.84,469.04,467.2,467.31,12034.0,450.5496,450.7418,448.9736,449.0793,12034.0
2022-10-10 14:50:00,467.39,467.97,466.62,467.26,8428.0,449.1562,449.7136,448.4162,449.0313,8428.0
2022-10-10 15:00:00,467.17,467.6,466.09,466.45,12749.0,448.9448,449.358,447.9069,448.2529,12749.0
2022-10-10 15:10:00,466.83,468.06,466.5,468.06,11362.0,448.618,449.8001,448.3009,449.8001,11362.0
2022-10-10 15:20:00,468.0,468.5,466.62,466.97,11476.0,449.7424,450.2229,448.4162,448.7526,11476.0
2022-10-10 15:30:00,466.81,467.95,466.8,467.56,14837.0,448.5988,449.6943,448.5892,449.3196,14837.0
2022-10-10 15:40:00,467.73,467.9,466.71,467.66,14896.0,449.4829,449.6463,448.5027,449.4157,14896.0
2022-10-10 15:50:00,467.73,468.1,466.08,466.26,69738.0,449.4829,449.8385,447.8973,448.0703,69738.0
2022-10-11 09:30:00,465.7,466.6,463.7,464.19,64915.0,447.5321,448.397,445.6101,446.081,64915.0
2022-10-11 09:40:00,464.39,467.7,464.39,467.63,17128.0,446.2732,449.4541,446.2732,449.3868,17128.0
2022-10-11 09:50:00,467.31,469.31,466.9,468.45,25277.0,449.0793,451.0013,448.6853,450.1748,25277.0
2022-10-11 10:00:00,468.24,469.33,467.16,468.43,37905.0,449.973,451.0205,448.9352,450.1556,37905.0
2022-10-11 10:10:00,468.4,470.61,468.28,469.93,46289.0,450.1268,452.2506,450.0115,451.5971,46289.0
2022-10-11 10:20:00,469.74,470.21,468.42,468.89,38682.0,451.4145,451.8662,450.146,450.5977,38682.0
2022-10-11 10:30:00,468.95,471.35,468.13,471.16,34267.0,450.6553,452.9617,449.8673,452.7791,34267.0
2022-10-11 10:40:00,471.33,472.14,470.09,470.09,54194.0,452.9425,453.7209,451.7509,451.7509,54194.0
2022-10-11 10:50:00,470.2,471.82,469.69,469.97,21274.0,451.8566,453.4134,451.3665,451.6355,21274.0
2022-10-11 11:00:00,469.98,472.89,469.9,472.5,31493.0,451.6451,454.4416,451.5683,454.0668,31493.0
2022-10-11 11:10:00,472.57,472.99,471.5,472.58,37752.0,454.1341,454.5377,453.1059,454.1437,37752.0
2022-10-11 11:20:00,472.62,472.88,471.28,472.1,22624.0,454.1822,454.432,452.8944,453.6824,22624.0
2022-10-11 11:30:00,472.14,472.84,471.5,472.74,29318.0,453.7209,454.3936,453.1059,454.2975,29318.0
2022-10-11 11:40:00,472.68,475.3,472.39,474.86,38918.0,454.2398,456.7576,453.9611,456.3348,38918.0
2022-10-11 11:50:00,474.84,474.96,473.57,474.11,12335.0,456.3156,456.4309,455.0951,455.614,12335.0
2022-10-11 12:00:00,474.14,474.23,472.66,473.01,17596.0,455.6429,455.7293,454.2206,454.5569,17596.0
2022-10-11 12:10:00,473.24,474.82,472.92,474.72,12724.0,454.778,456.2963,454.4705,456.2002,12724.0
2022-10-11 12:20:00,474.87,475.72,474.35,474.61,14683.0,456.3444,457.1612,455.8447,456.0945,14683.0
2022-10-11 12:30:00,474.5,475.59,474.49,475.59,15571.0,455.9888,457.0363,455.9792,457.0363,15571.0
2022-10-11 12:40:00,475.66,477.25,475.44,476.95,29744.0,457.1036,458.6315,456.8921,458.3432,29744.0
2022-10-11 12:50:00,476.87,476.99,475.6,476.05,24525.0,458.2664,458.3817,457.0459,457.4783,24525.0
2022-10-11 13:00:00,476.13,476.32,474.88,475.57,17481.0,457.5552,457.7378,456.354,457.0171,17481.0
2022-10-11 13:10:00,475.57,475.72,474.42,475.08,15196.0,457.0171,457.1612,455.9119,456.5462,15196.0
2022-10-11 13:20:00,474.92,475.53,474.04,474.26,13864.0,456.3924,456.9786,455.5468,455.7582,13864.0
2022-10-11 13:30:00,474.37,475.12,473.88,475.02,13027.0,455.8639,456.5846,455.393,456.4885,13027.0
2022-10-11 13:40:00,474.98,476.06,474.76,475.05,12088.0,456.4501,457.488,456.2387,456.5174,12088.0
2022-10-11 13:50:00,475.08,475.86,475.08,475.83,6771.0,456.5462,457.2958,456.5462,457.2669,6771.0
2022-10-11 14:00:00,475.81,476.17,474.92,475.2,15948.0,457.2477,457.5937,456.3924,456.6615,15948.0
2022-10-11 14:10:00,475.28,475.33,474.38,474.92,16017.0,456.7384,456.7864,455.8735,456.3924,16017.0
2022-10-11 14:20:00,475.01,476.16,474.92,475.75,33239.0,456.4789,457.5841,456.3924,457.19,33239.0
2022-10-11 14:30:00,475.75,476.25,475.4,475.79,16011.0,457.19,457.6705,456.8537,457.2285,16011.0
2022-10-11 14:40:00,475.72,476.13,473.01,473.42,28105.0,457.1612,457.5552,454.5569,454.9509,28105.0
2022-10-11 14:50:00,473.51,473.52,471.27,471.5,22557.0,455.0374,455.047,452.8848,453.1059,22557.0
2022-10-11 15:00:00,471.39,471.62,470.27,470.67,26273.0,453.0001,453.2212,451.9238,452.3082,26273.0
2022-10-11 15:10:00,470.69,471.53,469.8,471.38,25200.0,452.3275,453.1347,451.4722,452.9905,25200.0
2022-10-11 15:20:00,471.17,472.15,470.0,471.04,37208.0,452.7887,453.7305,451.6644,452.6638,37208.0
2022-10-11 15:30:00,471.05,472.3,470.27,472.22,30651.0,452.6734,453.8746,451.9238,453.7978,30651.0
2022-10-11 15:40:00,472.24,472.39,471.11,472.33,25479.0,453.817,453.9611,452.7311,453.9035,25479.0
2022-10-11 15:50:00,471.83,472.82,470.76,472.16,147306.0,453.423,454.3744,452.3947,453.7401,147306.0
2022-10-12 09:30:00,474.32,475.61,471.15,475.05,61709.0,455.8158,457.0555,452.7695,456.5174,61709.0
2022-10-12 09:40:00,475.0,479.14,474.54,478.82,77577.0,456.4693,460.4478,456.0273,460.1403,77577.0
2022-10-12 09:50:00,478.42,479.23,477.01,478.86,74938.0,459.7559,460.5343,458.4009,460.1787,74938.0
2022-10-12 10:00:00,478.91,479.3,477.03,478.32,71539.0,460.2268,460.6016,458.4201,459.6598,71539.0
2022-10-12 10:10:00,478.32,479.74,478.04,478.78,62865.0,459.6598,461.0244,459.3907,460.1018,62865.0
2022-10-12 10:20:00,478.74,478.74,476.03,477.81,39351.0,460.0634,460.0634,457.4591,459.1697,39351.0
2022-10-12 10:30:00,477.81,478.44,475.55,475.76,23259.0,459.1697,459.7751,456.9979,457.1997,23259.0
2022-10-12 10:40:00,475.96,476.37,474.55,475.31,43687.0,457.3919,457.7859,456.0369,456.7672,43687.0
2022-10-12 10:50:00,475.54,475.84,473.91,474.31,28888.0,456.9882,457.2765,455.4218,455.8062,28888.0
2022-10-12 11:00:00,474.47,474.53,473.5,474.0,25489.0,455.96,456.0176,455.0278,455.5083,25489.0
2022-10-12 11:10:00,473.92,475.25,473.41,473.93,22607.0,455.4314,456.7096,454.9413,455.4411,22607.0
2022-10-12 11:20:00,473.64,474.01,472.71,473.27,11642.0,455.1624,455.5179,454.2686,454.8068,11642.0
2022-10-12 11:30:00,473.23,473.38,471.68,472.17,19110.0,454.7684,454.9125,453.2788,453.7497,19110.0
2022-10-12 11:40:00,472.34,473.54,471.73,472.72,12806.0,453.9131,455.0663,453.3269,454.2783,12806.0
2022-10-12 11:50:00,472.93,474.0,472.78,473.97,14843.0,454.4801,455.5083,454.3359,455.4795,14843.0
2022-10-12 12:00:00,474.02,474.68,472.91,473.11,9973.0,455.5275,456.1618,454.4608,454.653,9973.0
2022-10-12 12:10:00,473.08,473.08,471.69,471.72,12591.0,454.6242,454.6242,453.2884,453.3173,12591.0
2022-10-12 12:20:00,471.84,471.9,470.92,471.35,8697.0,453.4326,453.4902,452.5485,452.9617,8697.0
2022-10-12 12:30:00,471.44,471.44,469.8,470.06,16797.0,453.0482,453.0482,451.4722,451.722,16797.0
2022-10-12 12:40:00,470.04,470.67,469.86,470.06,13523.0,451.7028,452.3082,451.5298,451.722,13523.0
2022-10-12 12:50:00,470.21,471.0,470.14,470.79,11806.0,451.8662,452.6254,451.7989,452.4235,11806.0
2022-10-12 13:00:00,470.77,471.31,470.19,470.46,14155.0,452.4043,452.9233,451.847,452.1064,14155.0
2022-10-12 13:10:00,470.48,470.98,470.01,470.05,8564.0,452.1256,452.6061,451.674,451.7124,8564.0
2022-10-12 13:20:00,470.05,470.27,469.59,469.8,12741.0,451.7124,451.9238,451.2704,451.4722,12741.0
2022-10-12 13:30:00,469.86,469.86,468.57,468.8,12481.0,451.5298,451.5298,450.2902,450.5112,12481.0
2022-10-12 13:40:00,468.93,469.2,468.47,469.03,7825.0,450.6361,450.8956,450.1941,450.7322,7825.0
2022-10-12 13:50:00,468.77,469.24,468.58,469.09,5832.0,450.4824,450.934,450.2998,450.7899,5832.0
2022-10-12 14:00:00,469.3,470.66,468.46,470.48,17014.0,450.9917,452.2986,450.1844,452.1256,17014.0
2022-10-12 14:10:00,469.72,471.05,469.45,470.06,23050.0,451.3953,452.6734,451.1358,451.722,23050.0
2022-10-12 14:20:00,470.09,471.19,469.37,470.89,16059.0,451.7509,452.8079,451.0589,452.5196,16059.0
2022-10-12 14:30:00,470.95,471.38,469.75,469.75,11348.0,452.5773,452.9905,451.4241,451.4241,11348.0
2022-10-12 14:40:00,469.92,470.08,467.86,468.11,19427.0,451.5875,451.7412,449.6079,449.8481,19427.0
2022-10-12 14:50:00,467.94,468.37,467.48,467.96,21748.0,449.6847,450.098,449.2427,449.704,21748.0
2022-10-12 15:00:00,468.05,468.55,467.37,468.08,16819.0,449.7904,450.2709,449.137,449.8193,16819.0
2022-10-12 15:10:00,468.26,468.4,466.84,467.69,20263.0,449.9922,450.1268,448.6276,449.4445,20263.0
2022-10-12 15:20:00,467.81,467.95,466.55,466.55,21621.0,449.5598,449.6943,448.349,448.349,21621.0
2022-10-12 15:30:00,466.57,468.12,466.56,467.77,33377.0,448.3682,449.8577,448.3586,449.5214,33377.0
2022-10-12 15:40:00,467.88,468.45,467.63,467.77,24325.0,449.6271,450.1748,449.3868,449.5214,24325.0
2022-10-12 15:50:00,467.66,468.0,466.3,466.37,116263.0,449.4157,449.7424,448.1087,448.176,116263.0
2022-10-13 09:30:00,458.82,459.34,453.0,454.2,111220.0,440.9205,441.4202,435.3276,436.4808,111220.0
2022-10-13 09:40:00,454.02,455.37,453.28,455.22,55643.0,436.3078,437.6051,435.5966,437.461,55643.0
2022-10-13 09:50:00,455.5,457.88,453.92,454.99,46570.0,437.73,440.0172,436.2117,437.2399,46570.0
2022-10-13 10:00:00,455.12,456.49,453.68,454.69,70663.0,437.3649,438.6814,435.981,436.9516,70663.0
2022-10-13 10:10:00,454.4,455.67,453.1,453.4,34238.0,436.673,437.8934,435.4237,435.712,34238.0
2022-10-13 10:20:00,453.23,453.83,451.21,451.91,50168.0,435.5486,436.1252,433.6074,434.2801,50168.0
2022-10-13 10:30:00,451.87,453.74,451.87,452.22,25695.0,434.2417,436.0387,434.2417,434.578,25695.0
2022-10-13 10:40:00,452.41,452.78,451.06,451.19,41027.0,434.7606,435.1162,433.4633,433.5882,41027.0
2022-10-13 10:50:00,451.34,452.39,449.2,449.58,101895.0,433.7323,434.7414,431.6758,432.041,101895.0
2022-10-13 11:00:00,449.56,453.0,449.03,452.55,68509.0,432.0218,435.3276,431.5124,434.8951,68509.0
2022-10-13 11:10:00,452.43,456.49,451.39,455.05,93121.0,434.7798,438.6814,433.7804,437.2976,93121.0
2022-10-13 11:20:00,455.17,459.88,454.96,459.71,129949.0,437.4129,441.9392,437.2111,441.7758,129949.0
2022-10-13 11:30:00,459.83,463.9,458.41,462.12,59524.0,441.8911,445.8023,440.5265,444.0918,59524.0
2022-10-13 11:40:00,462.41,464.5,460.23,460.76,43515.0,444.3705,446.3789,442.2755,442.7848,43515.0
2022-10-13 11:50:00,460.72,463.39,459.91,463.25,31474.0,442.7464,445.3122,441.968,445.1777,31474.0
2022-10-13 12:00:00,463.69,465.19,463.16,463.95,28349.0,445.6005,447.042,445.0912,445.8504,28349.0
2022-10-13 12:10:00,463.96,464.37,462.0,463.17,32084.0,445.86,446.254,443.9765,445.1008,32084.0
2022-10-13 12:20:00,463.31,464.0,462.47,463.38,35507.0,445.2354,445.8984,444.4281,445.3026,35507.0
2022-10-13 12:30:00,463.36,464.13,463.0,463.32,27601.0,445.2834,446.0234,444.9375,445.245,27601.0
2022-10-13 12:40:00,463.4,464.88,463.14,464.63,35954.0,445.3218,446.7441,445.072,446.5039,35954.0
2022-10-13 12:50:00,464.63,464.77,463.29,463.78,18852.0,446.5039,446.6384,445.2161,445.687,18852.0
2022-10-13 13:00:00,463.87,465.26,463.81,464.01,31257.0,445.7735,447.1093,445.7159,445.9081,31257.0
2022-10-13 13:10:00,464.15,465.12,463.91,464.9,24181.0,446.0426,446.9747,445.812,446.7633,24181.0
2022-10-13 13:20:00,464.9,467.3,464.9,466.44,29193.0,446.7633,449.0697,446.7633,448.2433,29193.0
2022-10-13 13:30:00,466.54,468.12,466.54,466.78,28968.0,448.3394,449.8577,448.3394,448.57,28968.0
2022-10-13 13:40:00,466.8,467.0,465.0,466.06,33673.0,448.5892,448.7814,446.8594,447.8781,33673.0
2022-10-13 13:50:00,466.2,466.5,465.64,466.31,26006.0,448.0126,448.3009,447.4745,448.1183,26006.0
2022-10-13 14:00:00,466.14,467.0,465.89,466.7,31035.0,447.955,448.7814,447.7147,448.4931,31035.0
2022-10-13 14:10:00,466.58,467.16,465.93,466.6,16391.0,448.3778,448.9352,447.7531,448.397,16391.0
2022-10-13 14:20:00,466.44,466.7,464.8,464.81,17893.0,448.2433,448.4931,446.6672,446.6768,17893.0
2022-10-13 14:30:00,464.89,467.45,464.86,467.23,21276.0,446.7537,449.2138,446.7249,449.0024,21276.0
2022-10-13 14:40:00,467.24,469.0,466.66,468.48,17807.0,449.012,450.7034,448.4547,450.2037,17807.0
2022-10-13 14:50:00,468.43,470.25,468.13,469.53,30500.0,450.1556,451.9046,449.8673,451.2127,30500.0
2022-10-13 15:00:00,469.53,471.53,468.72,471.42,33268.0,451.2127,453.1347,450.4343,453.029,33268.0
2022-10-13 15:10:00,471.56,471.74,470.06,470.06,26500.0,453.1635,453.3365,451.722,451.722,26500.0
2022-10-13 15:20:00,470.17,470.17,468.71,468.8,26229.0,451.8277,451.8277,450.4247,450.5112,26229.0
2022-10-13 15:30:00,468.61,468.92,467.17,467.9,38889.0,450.3286,450.6265,448.9448,449.6463,38889.0
2022-10-13 15:40:00,467.81,468.95,467.51,468.26,25352.0,449.5598,450.6553,449.2715,449.9922,25352.0
2022-10-13 15:50:00,468.2,469.79,467.63,467.71,127016.0,449.9346,451.4626,449.3868,449.4637,127016.0
2022-10-14 09:30:00,472.24,472.71,469.3,472.71,69635.0,453.817,454.2686,450.9917,454.2686,69635.0
2022-10-14 09:40:00,472.79,473.39,469.91,470.79,33113.0,454.3455,454.9221,451.5779,452.4235,33113.0
2022-10-14 09:50:00,471.11,471.11,466.81,467.6,27242.0,452.7311,452.7311,448.5988,449.358,27242.0
2022-10-14 10:00:00,467.47,467.5,463.51,465.27,35944.0,449.2331,449.2619,445.4276,447.1189,35944.0
2022-10-14 10:10:00,465.57,465.62,461.2,461.8,24074.0,447.4072,447.4552,443.2077,443.7843,24074.0
2022-10-14 10:20:00,461.75,462.02,459.4,461.66,33996.0,443.7362,443.9957,441.4779,443.6497,33996.0
2022-10-14 10:30:00,461.62,461.97,460.01,460.55,17119.0,443.6113,443.9476,442.0641,442.583,17119.0
2022-10-14 10:40:00,460.9,461.47,458.57,458.59,33221.0,442.9194,443.4671,440.6803,440.6995,33221.0
2022-10-14 10:50:00,458.81,461.87,458.81,460.58,22573.0,440.9109,443.8515,440.9109,442.6119,22573.0
2022-10-14 11:00:00,460.52,462.67,460.22,461.01,19288.0,442.5542,444.6203,442.2659,443.0251,19288.0
2022-10-14 11:10:00,461.06,461.25,458.78,458.9,11873.0,443.0731,443.2557,440.8821,440.9974,11873.0
2022-10-14 11:20:00,459.44,460.44,459.29,460.32,9224.0,441.5163,442.4773,441.3722,442.362,9224.0
2022-10-14 11:30:00,460.24,460.24,458.2,459.13,16279.0,442.2851,442.2851,440.3247,441.2184,16279.0
2022-10-14 11:40:00,459.25,459.42,457.01,457.67,16137.0,441.3337,441.4971,439.1811,439.8154,16137.0
2022-10-14 11:50:00,457.96,458.37,457.1,457.32,6992.0,440.0941,440.4881,439.2676,439.479,6992.0
2022-10-14 12:00:00,457.23,458.85,456.35,456.35,22481.0,439.3926,440.9494,438.5469,438.5469,22481.0
2022-10-14 12:10:00,456.35,456.65,455.58,455.8,13060.0,438.5469,438.8352,437.8069,438.0183,13060.0
2022-10-14 12:20:00,455.72,456.22,455.08,456.22,16478.0,437.9415,438.422,437.3264,438.422,16478.0
2022-10-14 12:30:00,455.96,457.66,455.89,457.37,10982.0,438.1721,439.8058,438.1048,439.5271,10982.0
2022-10-14 12:40:00,457.18,458.78,457.18,457.54,13991.0,439.3445,440.8821,439.3445,439.6905,13991.0
2022-10-14 12:50:00,457.5,457.5,456.59,456.85,10546.0,439.652,439.652,438.7775,439.0274,10546.0
2022-10-14 13:00:00,456.87,457.72,455.77,456.71,13983.0,439.0466,439.8634,437.9895,438.8928,13983.0
2022-10-14 13:10:00,456.67,456.97,455.96,456.47,9662.0,438.8544,439.1427,438.1721,438.6622,9662.0
2022-10-14 13:20:00,456.41,456.71,455.73,456.49,12370.0,438.6045,438.8928,437.9511,438.6814,12370.0
2022-10-14 13:30:00,456.54,457.35,456.39,457.01,15948.0,438.7295,439.5079,438.5853,439.1811,15948.0
2022-10-14 13:40:00,456.98,457.67,456.62,457.38,15254.0,439.1523,439.8154,438.8063,439.5367,15254.0
2022-10-14 13:50:00,457.26,457.45,456.4,457.29,13078.0,439.4214,439.604,438.5949,439.4502,13078.0
2022-10-14 14:00:00,457.36,457.36,456.1,456.23,13242.0,439.5175,439.5175,438.3066,438.4316,13242.0
2022-10-14 14:10:00,456.14,456.15,454.88,455.13,25625.0,438.3451,438.3547,437.1342,437.3745,25625.0
2022-10-14 14:20:00,455.11,455.6,454.71,455.51,16606.0,437.3553,437.8261,436.9709,437.7397,16606.0
2022-10-14 14:30:00,455.51,455.7,454.89,454.9,14245.0,437.7397,437.9222,437.1438,437.1534,14245.0
2022-10-14 14:40:00,454.87,455.04,453.79,454.43,24136.0,437.1246,437.288,436.0868,436.7018,24136.0
2022-10-14 14:50:00,454.44,455.5,454.23,455.5,29065.0,436.7114,437.73,436.5096,437.73,29065.0
2022-10-14 15:00:00,455.62,456.49,454.72,455.13,28967.0,437.8454,438.6814,436.9805,437.3745,28967.0
2022-10-14 15:10:00,455.06,455.48,454.37,455.22,25444.0,437.3072,437.7108,436.6441,437.461,25444.0
2022-10-14 15:20:00,455.09,456.86,455.03,456.8,23330.0,437.336,439.037,437.2784,438.9793,23330.0
2022-10-14 15:30:00,456.54,457.34,455.86,456.29,34403.0,438.7295,439.4983,438.076,438.4892,34403.0
2022-10-14 15:40:00,456.16,456.33,455.35,456.07,31996.0,438.3643,438.5277,437.5859,438.2778,31996.0
2022-10-14 15:50:00,456.24,456.48,454.06,454.72,176576.0,438.4412,438.6718,436.3462,436.9805,176576.0
2022-10-17 09:30:00,461.65,464.59,460.48,463.08,85951.0,443.6401,446.4654,442.5158,445.0143,85951.0
2022-10-17 09:40:00,462.92,464.8,462.55,464.8,40419.0,444.8606,446.6672,444.505,446.6672,40419.0
2022-10-17 09:50:00,464.38,466.11,462.93,463.9,28619.0,446.2636,447.9261,444.8702,445.8023,28619.0
2022-10-17 10:00:00,464.12,464.59,463.27,463.81,17304.0,446.0138,446.4654,445.1969,445.7159,17304.0
2022-10-17 10:10:00,464.01,466.39,464.01,466.01,14792.0,445.9081,448.1952,445.9081,447.83,14792.0
2022-10-17 10:20:00,466.14,466.88,464.8,465.05,41976.0,447.955,448.6661,446.6672,446.9075,41976.0
2022-10-17 10:30:00,465.06,465.78,464.36,465.34,22992.0,446.9171,447.609,446.2444,447.1862,22992.0
2022-10-17 10:40:00,465.51,465.81,464.76,465.03,14860.0,447.3495,447.6378,446.6288,446.8883,14860.0
2022-10-17 10:50:00,464.9,464.92,463.89,464.58,29555.0,446.7633,446.7825,445.7927,446.4558,29555.0
2022-10-17 11:00:00,464.84,465.42,464.27,464.42,13538.0,446.7057,447.263,446.1579,446.3021,13538.0
2022-10-17 11:10:00,464.29,465.62,462.83,463.37,16132.0,446.1771,447.4552,444.7741,445.293,16132.0
2022-10-17 11:20:00,463.35,465.21,463.33,465.21,16631.0,445.2738,447.0612,445.2546,447.0612,16631.0
2022-10-17 11:30:00,465.13,465.49,464.65,465.43,9675.0,446.9844,447.3303,446.5231,447.2727,9675.0
2022-10-17 11:40:00,465.31,465.92,464.93,465.31,7103.0,447.1573,447.7435,446.7922,447.1573,7103.0
2022-10-17 11:50:00,465.35,466.14,465.06,465.06,8139.0,447.1958,447.955,446.9171,446.9171,8139.0
2022-10-17 12:00:00,465.38,466.46,464.94,466.18,20862.0,447.2246,448.2625,446.8018,447.9934,20862.0
2022-10-17 12:10:00,466.18,466.18,465.01,465.12,8132.0,447.9934,447.9934,446.869,446.9747,8132.0
2022-10-17 12:20:00,465.1,465.1,464.08,464.56,11867.0,446.9555,446.9555,445.9753,446.4366,11867.0
2022-10-17 12:30:00,464.64,465.1,463.95,464.26,7214.0,446.5135,446.9555,445.8504,446.1483,7214.0
2022-10-17 12:40:00,464.18,464.47,463.3,464.16,12373.0,446.0714,446.3501,445.2257,446.0522,12373.0
2022-10-17 12:50:00,464.06,464.43,463.66,463.97,8402.0,445.9561,446.3117,445.5717,445.8696,8402.0
2022-10-17 13:00:00,463.65,464.05,462.89,463.61,15965.0,445.5621,445.9465,444.8317,445.5237,15965.0
2022-10-17 13:10:00,463.52,464.18,463.39,463.51,13996.0,445.4372,446.0714,445.3122,445.4276,13996.0
2022-10-17 13:20:00,463.52,464.6,463.47,464.08,9362.0,445.4372,446.475,445.3891,445.9753,9362.0
2022-10-17 13:30:00,464.15,464.7,464.02,464.45,11512.0,446.0426,446.5711,445.9177,446.3309,11512.0
2022-10-17 13:40:00,464.53,464.66,463.76,464.45,10799.0,446.4078,446.5327,445.6678,446.3309,10799.0
2022-10-17 13:50:00,464.47,465.18,464.39,465.14,11694.0,446.3501,447.0324,446.2732,446.994,11694.0
2022-10-17 14:00:00,465.21,465.91,465.09,465.65,14702.0,447.0612,447.7339,446.9459,447.4841,14702.0
2022-10-17 14:10:00,465.52,465.76,464.67,464.77,12910.0,447.3591,447.5898,446.5423,446.6384,12910.0
2022-10-17 14:20:00,464.89,464.89,463.62,463.76,10427.0,446.7537,446.7537,445.5333,445.6678,10427.0
2022-10-17 14:30:00,463.61,463.7,462.83,463.37,17067.0,445.5237,445.6101,444.7741,445.293,17067.0
2022-10-17 14:40:00,463.33,463.94,463.33,463.87,12417.0,445.2546,445.8408,445.2546,445.7735,12417.0
2022-10-17 14:50:00,463.38,463.7,462.89,463.41,11427.0,445.3026,445.6101,444.8317,445.3315,11427.0
2022-10-17 15:00:00,463.39,464.14,463.14,463.86,14879.0,445.3122,446.033,445.072,445.7639,14879.0
2022-10-17 15:10:00,463.71,463.92,463.1,463.55,21776.0,445.6198,445.8216,445.0336,445.466,21776.0
2022-10-17 15:20:00,463.63,464.75,463.08,464.75,15388.0,445.5429,446.6192,445.0143,446.6192,15388.0
2022-10-17 15:30:00,464.82,465.62,464.5,465.23,18611.0,446.6865,447.4552,446.3789,447.0805,18611.0
2022-10-17 15:40:00,465.24,466.12,464.95,465.38,29003.0,447.0901,447.9357,446.8114,447.2246,29003.0
2022-10-17 15:50:00,465.37,466.59,463.78,464.24,155909.0,447.215,448.3874,445.687,446.1291,155909.0
2022-10-18 09:30:00,472.95,476.48,472.95,475.09,88726.0,454.4993,457.8916,454.4993,456.5558,88726.0
2022-10-18 09:40:00,474.78,476.31,474.29,475.24,36438.0,456.2579,457.7282,455.787,456.6999,36438.0
2022-10-18 09:50:00,475.01,475.58,470.7,471.03,31378.0,456.4789,457.0267,452.3371,452.6542,31378.0
2022-10-18 10:00:00,471.32,473.38,471.32,473.1,24796.0,452.9329,454.9125,452.9329,454.6434,24796.0
2022-10-18 10:10:00,473.23,473.89,472.66,473.61,25534.0,454.7684,455.4026,454.2206,455.1335,25534.0
2022-10-18 10:20:00,473.78,474.5,473.1,473.91,22074.0,455.2969,455.9888,454.6434,455.4218,22074.0
2022-10-18 10:30:00,474.05,474.9,473.41,473.68,25723.0,455.5564,456.3732,454.9413,455.2008,25723.0
2022-10-18 10:40:00,473.92,476.53,473.92,476.18,27954.0,455.4314,457.9396,455.4314,457.6033,27954.0
2022-10-18 10:50:00,476.04,476.48,474.56,474.95,21058.0,457.4687,457.8916,456.0465,456.4213,21058.0
2022-10-18 11:00:00,474.83,474.98,473.38,473.62,14474.0,456.3059,456.4501,454.9125,455.1431,14474.0
2022-10-18 11:10:00,473.75,473.75,470.6,470.68,23392.0,455.2681,455.2681,452.241,452.3178,23392.0
2022-10-18 11:20:00,470.79,470.96,469.8,470.26,23435.0,452.4235,452.5869,451.4722,451.9142,23435.0
2022-10-18 11:30:00,470.54,471.07,468.83,469.98,16253.0,452.1833,452.6926,450.54,451.6451,16253.0
2022-10-18 11:40:00,469.97,470.8,469.33,470.8,13596.0,451.6355,452.4332,451.0205,452.4332,13596.0
2022-10-18 11:50:00,470.63,471.42,470.22,470.9,11410.0,452.2698,453.029,451.8758,452.5293,11410.0
2022-10-18 12:00:00,471.13,471.32,469.26,470.9,15957.0,452.7503,452.9329,450.9532,452.5293,15957.0
2022-10-18 12:10:00,470.73,471.73,470.43,471.35,13821.0,452.3659,453.3269,452.0776,452.9617,13821.0
2022-10-18 12:20:00,470.88,470.88,469.54,470.24,11250.0,452.51,452.51,451.2223,451.895,11250.0
2022-10-18 12:30:00,470.23,472.18,469.8,471.89,16009.0,451.8854,453.7593,451.4722,453.4806,16009.0
2022-10-18 12:40:00,471.74,472.18,471.04,471.55,10235.0,453.3365,453.7593,452.6638,453.1539,10235.0
2022-10-18 12:50:00,471.32,472.02,470.54,470.54,9535.0,452.9329,453.6056,452.1833,452.1833,9535.0
2022-10-18 13:00:00,470.83,470.85,468.99,469.69,15519.0,452.462,452.4812,450.6938,451.3665,15519.0
2022-10-18 13:10:00,470.03,471.26,469.76,470.79,10222.0,451.6932,452.8752,451.4337,452.4235,10222.0
2022-10-18 13:20:00,470.82,471.93,470.56,471.52,10473.0,452.4524,453.5191,452.2025,453.1251,10473.0
2022-10-18 13:30:00,471.46,472.87,471.05,472.33,18879.0,453.0674,454.4224,452.6734,453.9035,18879.0
2022-10-18 13:40:00,472.52,472.74,471.48,472.35,17229.0,454.0861,454.2975,453.0866,453.9227,17229.0
2022-10-18 13:50:00,472.24,473.3,472.1,473.19,15711.0,453.817,454.8356,453.6824,454.7299,15711.0
2022-10-18 14:00:00,473.06,473.65,472.49,472.59,19584.0,454.605,455.172,454.0572,454.1533,19584.0
2022-10-18 14:10:00,472.76,473.35,472.35,472.35,10697.0,454.3167,454.8837,453.9227,453.9227,10697.0
2022-10-18 14:20:00,472.46,473.53,472.25,473.37,12073.0,454.0284,455.0567,453.8266,454.9029,12073.0
2022-10-18 14:30:00,473.41,473.63,471.67,471.89,17395.0,454.9413,455.1528,453.2692,453.4806,17395.0
2022-10-18 14:40:00,472.26,472.39,470.21,471.22,18937.0,453.8362,453.9611,451.8662,452.8368,18937.0
2022-10-18 14:50:00,470.97,471.9,470.38,471.49,15498.0,452.5965,453.4902,452.0295,453.0962,15498.0
2022-10-18 15:00:00,471.6,471.69,470.22,470.48,14465.0,453.2019,453.2884,451.8758,452.1256,14465.0
2022-10-18 15:10:00,470.43,470.65,469.45,470.03,12949.0,452.0776,452.289,451.1358,451.6932,12949.0
2022-10-18 15:20:00,470.13,471.33,469.97,470.92,24081.0,451.7893,452.9425,451.6355,452.5485,24081.0
2022-10-18 15:30:00,470.95,473.09,470.92,472.29,21478.0,452.5773,454.6338,452.5485,453.865,21478.0
2022-10-18 15:40:00,472.32,473.06,472.08,473.01,29944.0,453.8939,454.605,453.6632,454.5569,29944.0
2022-10-18 15:50:00,473.27,473.57,472.14,473.52,127739.0,454.8068,455.0951,453.7209,455.047,127739.0
2022-10-19 09:30:00,468.36,473.16,467.81,471.49,46151.0,450.0883,454.7011,449.5598,453.0962,46151.0
2022-10-19 09:40:00,471.71,472.23,470.14,470.75,20154.0,453.3077,453.8074,451.7989,452.3851,20154.0
2022-10-19 09:50:00,471.11,473.63,471.1,472.07,12253.0,452.7311,455.1528,452.7215,453.6536,12253.0
2022-10-19 10:00:00,471.83,472.74,471.3,471.3,13096.0,453.423,454.2975,452.9137,452.9137,13096.0
2022-10-19 10:10:00,471.63,473.87,470.98,472.56,25976.0,453.2308,455.3834,452.6061,454.1245,25976.0
2022-10-19 10:20:00,473.25,474.87,473.0,474.48,11184.0,454.7876,456.3444,454.5473,455.9696,11184.0
2022-10-19 10:30:00,474.01,474.31,473.46,473.93,16858.0,455.5179,455.8062,454.9894,455.4411,16858.0
2022-10-19 10:40:00,473.78,473.98,471.92,472.04,15324.0,455.2969,455.4891,453.5095,453.6248,15324.0
2022-10-19 10:50:00,472.01,472.46,471.37,471.98,12895.0,453.596,454.0284,452.9809,453.5671,12895.0
2022-10-19 11:00:00,471.7,471.88,470.6,471.51,15370.0,453.298,453.471,452.241,453.1155,15370.0
2022-10-19 11:10:00,471.54,473.38,471.38,473.22,13508.0,453.1443,454.9125,452.9905,454.7588,13508.0
2022-10-19 11:20:00,473.43,473.43,471.61,471.88,10120.0,454.9606,454.9606,453.2116,453.471,10120.0
2022-10-19 11:30:00,471.76,472.67,471.27,472.3,12462.0,453.3557,454.2302,452.8848,453.8746,12462.0
2022-10-19 11:40:00,472.77,472.77,471.79,472.56,5281.0,454.3263,454.3263,453.3845,454.1245,5281.0
2022-10-19 11:50:00,472.6,473.4,472.27,472.55,5585.0,454.1629,454.9317,453.8458,454.1149,5585.0
2022-10-19 12:00:00,472.5,472.66,470.77,470.78,7252.0,454.0668,454.2206,452.4043,452.4139,7252.0
2022-10-19 12:10:00,470.73,471.3,470.37,471.17,4394.0,452.3659,452.9137,452.0199,452.7887,4394.0
2022-10-19 12:20:00,471.16,471.16,470.27,470.37,5840.0,452.7791,452.7791,451.9238,452.0199,5840.0
2022-10-19 12:30:00,470.53,471.34,470.34,470.85,4944.0,452.1737,452.9521,451.9911,452.4812,4944.0
2022-10-19 12:40:00,470.89,471.0,468.37,468.82,11889.0,452.5196,452.6254,450.098,450.5304,11889.0
2022-10-19 12:50:00,468.99,469.85,468.95,469.85,14728.0,450.6938,451.5202,450.6553,451.5202,14728.0
2022-10-19 13:00:00,469.77,469.98,466.95,467.61,12904.0,451.4433,451.6451,448.7334,449.3676,12904.0
2022-10-19 13:10:00,467.53,468.24,467.5,468.15,6370.0,449.2907,449.973,449.2619,449.8865,6370.0
2022-10-19 13:20:00,468.33,469.35,468.33,468.7,10831.0,450.0595,451.0397,450.0595,450.4151,10831.0
2022-10-19 13:30:00,468.66,468.8,468.07,468.17,6175.0,450.3766,450.5112,449.8097,449.9058,6175.0
2022-10-19 13:40:00,468.01,468.89,467.91,468.06,7612.0,449.752,450.5977,449.6559,449.8001,7612.0
2022-10-19 13:50:00,468.02,469.18,467.81,469.18,8940.0,449.7616,450.8764,449.5598,450.8764,8940.0
2022-10-19 14:00:00,468.94,470.5,468.51,470.5,9011.0,450.6457,452.1449,450.2325,452.1449,9011.0
2022-10-19 14:10:00,470.14,471.25,469.93,470.64,12442.0,451.7989,452.8656,451.5971,452.2794,12442.0
2022-10-19 14:20:00,470.52,470.7,469.94,470.31,10511.0,452.1641,452.3371,451.6067,451.9623,10511.0
2022-10-19 14:30:00,470.33,470.74,470.04,470.22,6954.0,451.9815,452.3755,451.7028,451.8758,6954.0
2022-10-19 14:40:00,470.09,470.09,469.18,469.25,8015.0,451.7509,451.7509,450.8764,450.9436,8015.0
2022-10-19 14:50:00,469.2,469.35,468.89,469.04,4941.0,450.8956,451.0397,450.5977,450.7418,4941.0
2022-10-19 15:00:00,469.18,470.0,469.04,469.82,9403.0,450.8764,451.6644,450.7418,451.4914,9403.0
2022-10-19 15:10:00,470.22,471.33,469.85,470.9,10903.0,451.8758,452.9425,451.5202,452.5293,10903.0
2022-10-19 15:20:00,470.93,471.33,470.04,470.27,8891.0,452.5581,452.9425,451.7028,451.9238,8891.0
2022-10-19 15:30:00,470.04,470.61,469.77,470.25,10672.0,451.7028,452.2506,451.4433,451.9046,10672.0
2022-10-19 15:40:00,470.22,470.86,469.79,470.38,19389.0,451.8758,452.4908,451.4626,452.0295,19389.0
2022-10-19 15:50:00,470.27,471.79,470.14,471.54,63143.0,451.9238,453.3845,451.7989,453.1443,63143.0
2022-10-20 09:30:00,471.0,472.08,467.64,468.22,41972.0,452.6254,453.6632,449.3964,449.9538,41972.0
2022-10-20 09:40:00,468.51,470.5,467.64,468.85,34353.0,450.2325,452.1449,449.3964,450.5592,34353.0
2022-10-20 09:50:00,468.85,471.05,468.3,468.73,38301.0,450.5592,452.6734,450.0307,450.4439,38301.0
2022-10-20 10:00:00,468.8,471.56,468.77,471.18,22553.0,450.5112,453.1635,450.4824,452.7983,22553.0
2022-10-20 10:10:00,471.44,471.61,470.13,471.04,22574.0,453.0482,453.2116,451.7893,452.6638,22574.0
2022-10-20 10:20:00,471.34,471.62,469.51,470.62,14140.0,452.9521,453.2212,451.1935,452.2602,14140.0
2022-10-20 10:30:00,470.81,471.01,469.21,469.35,10726.0,452.4428,452.635,450.9052,451.0397,10726.0
2022-10-20 10:40:00,469.39,469.39,468.33,469.0,18049.0,451.0782,451.0782,450.0595,450.7034,18049.0
2022-10-20 10:50:00,468.87,470.52,468.87,470.38,14099.0,450.5785,452.1641,450.5785,452.0295,14099.0
2022-10-20 11:00:00,470.3,471.23,469.73,471.23,12107.0,451.9527,452.8464,451.4049,452.8464,12107.0
2022-10-20 11:10:00,471.18,472.0,470.63,470.63,9113.0,452.7983,453.5863,452.2698,452.2698,9113.0
2022-10-20 11:20:00,470.48,470.92,469.49,469.71,14105.0,452.1256,452.5485,451.1743,451.3857,14105.0
2022-10-20 11:30:00,469.82,472.0,469.67,471.7,19924.0,451.4914,453.5863,451.3472,453.298,19924.0
2022-10-20 11:40:00,471.49,471.86,470.36,471.12,12472.0,453.0962,453.4518,452.0103,452.7407,12472.0
2022-10-20 11:50:00,471.09,471.4,469.41,469.51,12109.0,452.7118,453.0098,451.0974,451.1935,12109.0
2022-10-20 12:00:00,469.51,469.82,466.76,467.22,15092.0,451.1935,451.4914,448.5508,448.9928,15092.0
2022-10-20 12:10:00,467.17,468.25,466.76,468.13,15764.0,448.9448,449.9826,448.5508,449.8673,15764.0
2022-10-20 12:20:00,467.93,468.0,467.17,467.87,12389.0,449.6751,449.7424,448.9448,449.6175,12389.0
2022-10-20 12:30:00,467.63,468.26,467.31,467.37,11510.0,449.3868,449.9922,449.0793,449.137,11510.0
2022-10-20 12:40:00,467.49,467.97,466.15,466.81,12873.0,449.2523,449.7136,447.9646,448.5988,12873.0
2022-10-20 12:50:00,466.72,467.19,466.36,467.19,10265.0,448.5123,448.964,448.1664,448.964,10265.0
2022-10-20 13:00:00,467.13,467.14,464.89,465.36,14438.0,448.9063,448.9159,446.7537,447.2054,14438.0
2022-10-20 13:10:00,465.1,466.45,465.1,465.75,12628.0,446.9555,448.2529,446.9555,447.5802,12628.0
2022-10-20 13:20:00,465.74,466.83,465.66,466.04,13713.0,447.5706,448.618,447.4937,447.8589,13713.0
2022-10-20 13:30:00,465.73,465.94,465.27,465.55,7985.0,447.5609,447.7628,447.1189,447.388,7985.0
2022-10-20 13:40:00,465.34,465.85,464.21,464.21,18633.0,447.1862,447.6763,446.1002,446.1002,18633.0
2022-10-20 13:50:00,464.18,464.68,463.85,464.64,6637.0,446.0714,446.5519,445.7543,446.5135,6637.0
2022-10-20 14:00:00,464.67,465.01,463.8,464.2,8030.0,446.5423,446.869,445.7062,446.0906,8030.0
2022-10-20 14:10:00,464.31,464.37,463.56,464.23,12365.0,446.1963,446.254,445.4756,446.1195,12365.0
2022-10-20 14:20:00,464.16,464.95,464.02,464.85,16665.0,446.0522,446.8114,445.9177,446.7153,16665.0
2022-10-20 14:30:00,464.77,465.38,464.43,464.76,15524.0,446.6384,447.2246,446.3117,446.6288,15524.0
2022-10-20 14:40:00,464.67,464.79,463.47,464.26,13139.0,446.5423,446.6576,445.3891,446.1483,13139.0
2022-10-20 14:50:00,464.11,465.96,463.78,465.34,11454.0,446.0041,447.782,445.687,447.1862,11454.0
2022-10-20 15:00:00,465.31,466.28,465.03,466.04,11107.0,447.1573,448.0895,446.8883,447.8589,11107.0
2022-10-20 15:10:00,466.05,466.05,464.26,464.26,14945.0,447.8685,447.8685,446.1483,446.1483,14945.0
2022-10-20 15:20:00,464.37,464.52,463.43,464.08,16292.0,446.254,446.3982,445.3507,445.9753,16292.0
2022-10-20 15:30:00,463.99,464.45,462.91,463.76,30139.0,445.8888,446.3309,444.851,445.6678,30139.0
2022-10-20 15:40:00,463.64,465.0,463.45,464.71,29703.0,445.5525,446.8594,445.3699,446.5807,29703.0
2022-10-20 15:50:00,464.87,465.86,464.4,464.62,78723.0,446.7345,447.6859,446.2828,446.4943,78723.0
2022-10-21 09:30:00,464.18,466.0,462.28,464.19,162754.0,446.0714,447.8204,444.2455,446.081,162754.0
2022-10-21 09:40:00,464.18,469.14,463.81,467.21,43765.0,446.0714,450.8379,445.7159,448.9832,43765.0
2022-10-21 09:50:00,466.72,469.6,466.2,469.39,17938.0,448.5123,451.28,448.0126,451.0782,17938.0
2022-10-21 10:00:00,469.68,471.1,468.2,469.7,46205.0,451.3569,452.7215,449.9346,451.3761,46205.0
2022-10-21 10:10:00,469.58,470.85,469.0,469.69,12574.0,451.2608,452.4812,450.7034,451.3665,12574.0
2022-10-21 10:20:00,470.05,470.13,466.52,466.52,15843.0,451.7124,451.7893,448.3201,448.3201,15843.0
2022-10-21 10:30:00,466.84,468.79,466.73,468.53,25047.0,448.6276,450.5016,448.5219,450.2517,25047.0
2022-10-21 10:40:00,468.71,469.5,468.13,469.22,19533.0,450.4247,451.1839,449.8673,450.9148,19533.0
2022-10-21 10:50:00,469.4,469.48,466.61,466.71,21115.0,451.0878,451.1647,448.4066,448.5027,21115.0
2022-10-21 11:00:00,466.77,466.85,465.82,466.82,18257.0,448.5604,448.6373,447.6474,448.6084,18257.0
2022-10-21 11:10:00,466.8,468.08,466.6,467.35,11524.0,448.5892,449.8193,448.397,449.1178,11524.0
2022-10-21 11:20:00,467.0,469.0,466.52,468.75,13828.0,448.7814,450.7034,448.3201,450.4631,13828.0
2022-10-21 11:30:00,468.8,470.13,468.53,468.74,15635.0,450.5112,451.7893,450.2517,450.4535,15635.0
2022-10-21 11:40:00,468.85,471.04,468.85,470.44,11452.0,450.5592,452.6638,450.5592,452.0872,11452.0
2022-10-21 11:50:00,470.81,471.58,469.93,471.58,9554.0,452.4428,453.1827,451.5971,453.1827,9554.0
2022-10-21 12:00:00,471.72,473.0,471.6,472.23,12955.0,453.3173,454.5473,453.2019,453.8074,12955.0
2022-10-21 12:10:00,472.14,472.89,471.58,471.65,8084.0,453.7209,454.4416,453.1827,453.25,8084.0
2022-10-21 12:20:00,471.61,472.82,471.06,471.65,9722.0,453.2116,454.3744,452.683,453.25,9722.0
2022-10-21 12:30:00,471.65,472.88,471.43,471.76,8990.0,453.25,454.432,453.0386,453.3557,8990.0
2022-10-21 12:40:00,472.02,474.0,472.01,473.69,9195.0,453.6056,455.5083,453.596,455.2104,9195.0
2022-10-21 12:50:00,473.75,474.24,473.32,473.88,7103.0,455.2681,455.739,454.8548,455.393,7103.0
2022-10-21 13:00:00,473.76,474.55,473.74,473.88,9677.0,455.2777,456.0369,455.2585,455.393,9677.0
2022-10-21 13:10:00,474.05,474.14,473.05,474.14,9812.0,455.5564,455.6429,454.5954,455.6429,9812.0
2022-10-21 13:20:00,473.89,473.97,472.98,473.4,7025.0,455.4026,455.4795,454.5281,454.9317,7025.0
2022-10-21 13:30:00,473.47,474.47,473.47,473.74,7343.0,454.999,455.96,454.999,455.2585,7343.0
2022-10-21 13:40:00,473.8,474.34,473.63,474.34,7809.0,455.3161,455.8351,455.1528,455.8351,7809.0
2022-10-21 13:50:00,474.5,474.9,474.21,474.75,16719.0,455.9888,456.3732,455.7101,456.2291,16719.0
2022-10-21 14:00:00,474.9,476.14,474.9,476.06,18652.0,456.3732,457.5648,456.3732,457.488,18652.0
2022-10-21 14:10:00,476.09,476.62,475.0,475.13,19449.0,457.5168,458.0261,456.4693,456.5942,19449.0
2022-10-21 14:20:00,475.09,475.9,474.88,475.9,13800.0,456.5558,457.3342,456.354,457.3342,13800.0
2022-10-21 14:30:00,475.85,476.4,475.42,475.87,13576.0,457.2861,457.8147,456.8729,457.3054,13576.0
2022-10-21 14:40:00,475.85,475.99,475.01,475.57,16218.0,457.2861,457.4207,456.4789,457.0171,16218.0
2022-10-21 14:50:00,475.6,476.1,474.94,476.1,14129.0,457.0459,457.5264,456.4116,457.5264,14129.0
2022-10-21 15:00:00,476.02,476.86,476.0,476.62,17129.0,457.4495,458.2567,457.4303,458.0261,17129.0
2022-10-21 15:10:00,476.59,477.82,476.58,477.81,28012.0,457.9973,459.1793,457.9877,459.1697,28012.0
2022-10-21 15:20:00,477.86,478.32,477.64,478.06,37362.0,459.2177,459.6598,459.0063,459.4099,37362.0
2022-10-21 15:30:00,478.12,478.64,477.09,477.77,30288.0,459.4676,459.9673,458.4778,459.1312,30288.0
2022-10-21 15:40:00,477.76,478.12,477.07,477.75,37791.0,459.1216,459.4676,458.4586,459.112,37791.0
2022-10-21 15:50:00,477.79,479.57,477.56,478.18,185030.0,459.1505,460.861,458.9294,459.5253,185030.0
2022-10-24 09:30:00,481.61,489.31,481.01,488.09,108074.0,462.8214,470.221,462.2448,469.0486,108074.0
2022-10-24 09:40:00,487.69,492.0,486.64,489.63,62035.0,468.6642,472.8061,467.6552,470.5286,62035.0
2022-10-24 09:50:00,489.58,492.2,488.52,491.17,42410.0,470.4805,472.9983,469.4619,472.0085,42410.0
2022-10-24 10:00:00,491.12,491.12,486.1,486.95,36973.0,471.9604,471.9604,467.1363,467.9531,36973.0
2022-10-24 10:10:00,486.62,487.52,485.16,486.3,24253.0,467.636,468.5009,466.2329,467.3285,24253.0
2022-10-24 10:20:00,486.24,487.57,484.34,487.44,19625.0,467.2708,468.5489,465.4449,468.424,19625.0
2022-10-24 10:30:00,487.28,489.28,486.69,488.59,24687.0,468.2702,470.1922,467.7033,469.5291,24687.0
2022-10-24 10:40:00,488.53,489.26,487.15,487.19,25355.0,469.4715,470.173,468.1453,468.1838,25355.0
2022-10-24 10:50:00,487.35,489.39,487.35,488.78,18355.0,468.3375,470.2979,468.3375,469.7117,18355.0
2022-10-24 11:00:00,488.86,489.53,487.6,488.64,14086.0,469.7886,470.4325,468.5778,469.5772,14086.0
2022-10-24 11:10:00,489.19,490.71,489.11,489.71,17778.0,470.1057,471.5664,470.0288,470.6054,17778.0
2022-10-24 11:20:00,489.87,491.75,489.85,491.42,28274.0,470.7592,472.5659,470.74,472.2487,28274.0
2022-10-24 11:30:00,491.32,492.0,490.25,491.56,26662.0,472.1526,472.8061,471.1244,472.3833,26662.0
2022-10-24 11:40:00,491.73,491.94,490.0,490.5,16751.0,472.5466,472.7484,470.8841,471.3646,16751.0
2022-10-24 11:50:00,491.13,493.39,490.52,493.37,22866.0,471.97,474.1419,471.3838,474.1227,22866.0
2022-10-24 12:00:00,493.28,493.77,492.68,493.29,15822.0,474.0362,474.5071,473.4596,474.0458,15822.0
2022-10-24 12:10:00,493.39,494.97,493.28,494.64,19195.0,474.1419,475.6602,474.0362,475.3431,19195.0
2022-10-24 12:20:00,494.77,495.65,494.33,495.24,19881.0,475.468,476.3137,475.0452,475.9197,19881.0
2022-10-24 12:30:00,495.0,495.07,494.17,494.21,17127.0,475.6891,475.7563,474.8914,474.9299,17127.0
2022-10-24 12:40:00,494.28,494.86,493.62,494.15,13769.0,474.9972,475.5545,474.3629,474.8722,13769.0
2022-10-24 12:50:00,494.12,494.79,493.63,493.68,17906.0,474.8434,475.4873,474.3725,474.4206,17906.0
2022-10-24 13:00:00,493.81,494.16,493.17,494.11,16776.0,474.5455,474.8818,473.9305,474.8338,16776.0
2022-10-24 13:10:00,494.04,494.19,493.21,493.32,10329.0,474.7665,474.9107,473.9689,474.0746,10329.0
2022-10-24 13:20:00,493.26,493.33,492.4,492.81,17531.0,474.0169,474.0842,473.1905,473.5845,17531.0
2022-10-24 13:30:00,492.71,493.42,492.37,492.84,9549.0,473.4884,474.1707,473.1617,473.6133,9549.0
2022-10-24 13:40:00,492.99,494.12,492.98,493.37,14289.0,473.7575,474.8434,473.7479,474.1227,14289.0
2022-10-24 13:50:00,493.29,493.53,492.55,492.94,17902.0,474.0458,474.2764,473.3346,473.7094,17902.0
2022-10-24 14:00:00,492.77,493.69,492.61,493.46,9701.0,473.5461,474.4302,473.3923,474.2091,9701.0
2022-10-24 14:10:00,493.6,494.03,493.28,493.95,14110.0,474.3437,474.7569,474.0362,474.68,14110.0
2022-10-24 14:20:00,493.94,494.67,493.41,494.16,15285.0,474.6704,475.3719,474.1611,474.8818,15285.0
2022-10-24 14:30:00,494.33,494.9,494.01,494.9,9735.0,475.0452,475.593,474.7377,475.593,9735.0
2022-10-24 14:40:00,494.92,496.5,494.64,496.08,22124.0,475.6122,477.1306,475.3431,476.7269,22124.0
2022-10-24 14:50:00,496.07,496.87,495.85,496.86,27995.0,476.7173,477.4861,476.5059,477.4765,27995.0
2022-10-24 15:00:00,496.88,497.49,496.52,496.8,25851.0,477.4957,478.0819,477.1498,477.4188,25851.0
2022-10-24 15:10:00,496.8,498.0,496.39,497.6,34256.0,477.4188,478.572,477.0248,478.1876,34256.0
2022-10-24 15:20:00,497.75,497.75,496.87,496.95,22626.0,478.3318,478.3318,477.4861,477.563,22626.0
2022-10-24 15:30:00,496.84,497.39,496.38,496.53,40362.0,477.4573,477.9858,477.0152,477.1594,40362.0
2022-10-24 15:40:00,496.45,497.46,496.27,497.17,36382.0,477.0825,478.0531,476.9095,477.7744,36382.0
2022-10-24 15:50:00,497.06,497.28,495.81,497.16,124745.0,477.6687,477.8801,476.4675,477.7648,124745.0
2022-10-25 09:30:00,493.32,495.75,491.72,492.43,181467.0,474.0746,476.4098,472.537,473.2193,181467.0
2022-10-25 09:40:00,492.43,496.55,490.5,495.98,40857.0,473.2193,477.1786,471.3646,476.6308,40857.0
2022-10-25 09:50:00,495.61,497.68,494.88,497.0,36604.0,476.2753,478.2645,475.5738,477.611,36604.0
2022-10-25 10:00:00,497.38,497.43,494.36,494.62,47506.0,477.9762,478.0243,475.074,475.3239,47506.0
2022-10-25 10:10:00,494.63,495.91,494.41,495.0,27070.0,475.3335,476.5636,475.1221,475.6891,27070.0
2022-10-25 10:20:00,495.0,495.97,494.44,495.97,31246.0,475.6891,476.6212,475.1509,476.6212,31246.0
2022-10-25 10:30:00,495.81,497.0,495.33,496.78,17099.0,476.4675,477.611,476.0062,477.3996,17099.0
2022-10-25 10:40:00,496.71,497.33,496.43,497.05,19820.0,477.3324,477.9282,477.0633,477.6591,19820.0
2022-10-25 10:50:00,497.33,497.95,494.86,495.16,24190.0,477.9282,478.524,475.5545,475.8428,24190.0
2022-10-25 11:00:00,495.34,496.17,494.64,495.94,21092.0,476.0158,476.8134,475.3431,476.5924,21092.0
2022-10-25 11:10:00,495.88,496.12,494.77,495.07,13724.0,476.5347,476.7654,475.468,475.7563,13724.0
2022-10-25 11:20:00,495.11,496.23,494.62,495.93,22674.0,475.7948,476.8711,475.3239,476.5828,22674.0
2022-10-25 11:30:00,496.1,497.25,495.5,497.14,18356.0,476.7462,477.8513,476.1696,477.7456,18356.0
2022-10-25 11:40:00,497.29,497.5,496.75,497.24,16897.0,477.8897,478.0915,477.3708,477.8417,16897.0
2022-10-25 11:50:00,497.26,498.15,497.18,497.46,14259.0,477.8609,478.7162,477.784,478.0531,14259.0
2022-10-25 12:00:00,497.31,498.52,496.31,498.31,22035.0,477.909,479.0717,476.948,478.8699,22035.0
2022-10-25 12:10:00,498.18,498.81,497.71,498.32,24510.0,478.745,479.3504,478.2933,478.8795,24510.0
2022-10-25 12:20:00,498.48,498.48,496.42,496.78,21581.0,479.0333,479.0333,477.0537,477.3996,21581.0
2022-10-25 12:30:00,496.45,497.29,496.45,496.96,14736.0,477.0825,477.8897,477.0825,477.5726,14736.0
2022-10-25 12:40:00,496.88,497.52,496.7,496.72,15474.0,477.4957,478.1108,477.3227,477.342,15474.0
2022-10-25 12:50:00,496.55,496.69,495.66,495.79,13217.0,477.1786,477.3131,476.3233,476.4482,13217.0
2022-10-25 13:00:00,495.69,496.17,494.36,495.22,22240.0,476.3522,476.8134,475.074,475.9005,22240.0
2022-10-25 13:10:00,495.16,495.66,494.95,495.32,16228.0,475.8428,476.3233,475.641,475.9966,16228.0
2022-10-25 13:20:00,495.37,496.51,495.34,495.91,8649.0,476.0446,477.1402,476.0158,476.5636,8649.0
2022-10-25 13:30:00,495.95,496.78,495.71,495.78,9322.0,476.602,477.3996,476.3714,476.4386,9322.0
2022-10-25 13:40:00,495.98,496.02,495.42,495.93,9447.0,476.6308,476.6693,476.0927,476.5828,9447.0
2022-10-25 13:50:00,495.92,496.43,495.68,496.36,6563.0,476.5732,477.0633,476.3425,476.996,6563.0
2022-10-25 14:00:00,496.4,497.09,496.35,496.95,10501.0,477.0345,477.6975,476.9864,477.563,10501.0
2022-10-25 14:10:00,497.03,497.85,496.78,497.71,15711.0,477.6399,478.4279,477.3996,478.2933,15711.0
2022-10-25 14:20:00,497.73,497.83,497.32,497.48,6202.0,478.3126,478.4087,477.9186,478.0723,6202.0
2022-10-25 14:30:00,497.47,498.53,497.36,498.41,13510.0,478.0627,479.0814,477.957,478.966,13510.0
2022-10-25 14:40:00,498.31,498.51,497.27,497.71,12639.0,478.8699,479.0621,477.8705,478.2933,12639.0
2022-10-25 14:50:00,497.74,498.32,497.49,497.61,11204.0,478.3222,478.8795,478.0819,478.1972,11204.0
2022-10-25 15:00:00,497.57,498.11,497.23,498.03,10950.0,478.1588,478.6777,477.8321,478.6009,10950.0
2022-10-25 15:10:00,497.96,498.51,497.79,498.51,16590.0,478.5336,479.0621,478.3702,479.0621,16590.0
2022-10-25 15:20:00,498.5,499.34,498.23,499.34,20969.0,479.0525,479.8598,478.7931,479.8598,20969.0
2022-10-25 15:30:00,499.18,499.91,499.09,499.87,25448.0,479.706,480.4075,479.6195,480.3691,25448.0
2022-10-25 15:40:00,499.82,500.15,499.27,499.68,47594.0,480.321,480.6382,479.7925,480.1865,47594.0
2022-10-25 15:50:00,499.76,500.19,498.68,499.17,122000.0,480.2634,480.6766,479.2255,479.6964,122000.0
2022-10-26 09:30:00,498.68,502.98,497.74,502.57,97140.0,479.2255,483.3578,478.3222,482.9637,97140.0
2022-10-26 09:40:00,502.58,502.73,497.76,499.33,35471.0,482.9734,483.1175,478.3414,479.8501,35471.0
2022-10-26 09:50:00,499.11,499.11,495.69,496.2,28826.0,479.6387,479.6387,476.3522,476.8423,28826.0
2022-10-26 10:00:00,496.43,500.39,496.33,499.16,33472.0,477.0633,480.8688,476.9672,479.6868,33472.0
2022-10-26 10:10:00,499.04,502.38,498.77,502.26,25394.0,479.5715,482.7812,479.312,482.6658,25394.0
2022-10-26 10:20:00,502.07,502.54,500.73,501.05,37953.0,482.4833,482.9349,481.1955,481.503,37953.0
2022-10-26 10:30:00,501.05,501.97,499.94,501.62,17866.0,481.503,482.3872,480.4363,482.0508,17866.0
2022-10-26 10:40:00,501.97,503.29,501.96,502.71,21708.0,482.3872,483.6557,482.3775,483.0983,21708.0
2022-10-26 10:50:00,502.7,503.0,502.1,502.1,15125.0,483.0887,483.377,482.5121,482.5121,15125.0
2022-10-26 11:00:00,502.22,504.87,502.22,504.38,34605.0,482.6274,485.174,482.6274,484.7031,34605.0
2022-10-26 11:10:00,504.18,505.22,503.7,504.14,22621.0,484.5109,485.5104,484.0497,484.4725,22621.0
2022-10-26 11:20:00,503.96,504.59,502.83,503.8,25867.0,484.2995,484.9049,483.2136,484.1458,25867.0
2022-10-26 11:30:00,503.51,505.14,503.3,504.98,25462.0,483.8671,485.4335,483.6653,485.2797,25462.0
2022-10-26 11:40:00,504.83,505.87,504.68,505.58,21344.0,485.1356,486.135,484.9914,485.8563,21344.0
2022-10-26 11:50:00,505.65,507.19,505.53,506.79,22047.0,485.9236,487.4035,485.8083,487.0191,22047.0
2022-10-26 12:00:00,506.88,507.42,505.8,506.01,17359.0,487.1056,487.6245,486.0677,486.2695,17359.0
2022-10-26 12:10:00,505.9,506.32,504.5,506.24,20003.0,486.1638,486.5675,484.8185,486.4906,20003.0
2022-10-26 12:20:00,506.26,506.72,505.66,505.67,10726.0,486.5098,486.9518,485.9332,485.9428,10726.0
2022-10-26 12:30:00,505.8,506.45,505.42,505.63,12631.0,486.0677,486.6924,485.7026,485.9044,12631.0
2022-10-26 12:40:00,505.84,505.84,504.49,504.49,16729.0,486.1062,486.1062,484.8088,484.8088,16729.0
2022-10-26 12:50:00,504.52,504.97,502.82,503.3,19402.0,484.8377,485.2701,483.204,483.6653,19402.0
2022-10-26 13:00:00,503.35,503.79,502.54,503.0,16041.0,483.7133,484.1362,482.9349,483.377,16041.0
2022-10-26 13:10:00,503.17,503.96,502.94,503.69,12491.0,483.5403,484.2995,483.3193,484.0401,12491.0
2022-10-26 13:20:00,503.56,503.87,501.94,502.16,15227.0,483.9151,484.213,482.3583,482.5697,15227.0
2022-10-26 13:30:00,502.34,502.34,501.57,502.1,10535.0,482.7427,482.7427,482.0028,482.5121,10535.0
2022-10-26 13:40:00,501.98,502.72,501.24,501.29,9158.0,482.3968,483.1079,481.6856,481.7337,9158.0
2022-10-26 13:50:00,501.46,502.56,501.42,502.39,11510.0,481.8971,482.9541,481.8586,482.7908,11510.0
2022-10-26 14:00:00,502.03,502.98,501.9,502.84,11355.0,482.4448,483.3578,482.3199,483.2232,11355.0
2022-10-26 14:10:00,502.92,503.28,501.65,501.85,11884.0,483.3001,483.646,482.0796,482.2718,11884.0
2022-10-26 14:20:00,501.64,501.72,499.92,500.75,20999.0,482.07,482.1469,480.4171,481.2148,20999.0
2022-10-26 14:30:00,500.75,501.22,500.12,500.94,11855.0,481.2148,481.6664,480.6093,481.3973,11855.0
2022-10-26 14:40:00,500.89,500.89,499.45,499.96,10874.0,481.3493,481.3493,479.9655,480.4556,10874.0
2022-10-26 14:50:00,499.96,500.29,499.43,499.82,11133.0,480.4556,480.7727,479.9462,480.321,11133.0
2022-10-26 15:00:00,499.8,499.94,498.66,499.94,11618.0,480.3018,480.4363,479.2063,480.4363,11618.0
2022-10-26 15:10:00,499.76,500.98,499.56,500.83,18243.0,480.2634,481.4358,480.0712,481.2916,18243.0
2022-10-26 15:20:00,500.78,500.78,499.86,500.42,19004.0,481.2436,481.2436,480.3595,480.8976,19004.0
2022-10-26 15:30:00,500.38,500.77,499.6,500.2,21509.0,480.8592,481.234,480.1096,480.6862,21509.0
2022-10-26 15:40:00,500.21,500.82,500.08,500.25,31956.0,480.6958,481.282,480.5709,480.7343,31956.0
2022-10-26 15:50:00,500.28,500.28,499.01,499.24,147291.0,480.7631,480.7631,479.5426,479.7637,147291.0
2022-10-27 09:30:00,500.09,503.01,499.17,500.17,55625.0,481.4516,484.2627,480.5659,481.5286,55625.0
2022-10-27 09:40:00,500.19,500.5,495.68,495.68,32875.0,481.5478,481.8463,477.2059,477.2059,32875.0
2022-10-27 09:50:00,495.85,496.44,494.14,496.08,26748.0,477.3696,477.9376,475.7233,477.591,26748.0
2022-10-27 10:00:00,496.24,498.29,494.38,496.62,23134.0,477.7451,479.7187,475.9544,478.1109,23134.0
2022-10-27 10:10:00,496.67,499.0,495.84,498.66,20929.0,478.159,480.4022,477.36,480.0749,20929.0
2022-10-27 10:20:00,498.51,499.5,498.36,499.13,17866.0,479.9305,480.8836,479.786,480.5274,17866.0
2022-10-27 10:30:00,499.04,499.51,497.54,498.36,13275.0,480.4407,480.8932,478.9966,479.786,13275.0
2022-10-27 10:40:00,498.27,498.66,497.36,498.03,17081.0,479.6994,480.0749,478.8233,479.4683,17081.0
2022-10-27 10:50:00,498.21,499.21,497.25,497.25,8204.0,479.6416,480.6044,478.7174,478.7174,8204.0
2022-10-27 11:00:00,496.83,498.98,496.83,498.2,12259.0,478.3131,480.3829,478.3131,479.632,12259.0
2022-10-27 11:10:00,498.77,499.14,496.51,496.89,5942.0,480.1808,480.537,478.005,478.3708,5942.0
2022-10-27 11:20:00,496.8,497.89,496.77,497.3,5761.0,478.2842,479.3336,478.2553,478.7656,5761.0
2022-10-27 11:30:00,497.23,498.14,495.8,495.85,9830.0,478.6982,479.5742,477.3215,477.3696,9830.0
2022-10-27 11:40:00,495.81,496.87,495.49,496.85,7019.0,477.3311,478.3516,477.023,478.3323,7019.0
2022-10-27 11:50:00,496.87,496.87,495.98,496.54,6802.0,478.3516,478.3516,477.4948,478.0339,6802.0
2022-10-27 12:00:00,496.53,498.83,496.53,497.74,7289.0,478.0243,480.2385,478.0243,479.1892,7289.0
2022-10-27 12:10:00,497.51,498.49,497.5,497.5,7828.0,478.9677,479.9112,478.9581,478.9581,7828.0
2022-10-27 12:20:00,497.66,497.66,495.87,495.87,9737.0,479.1121,479.1121,477.3889,477.3889,9737.0
2022-10-27 12:30:00,495.75,497.18,495.56,496.79,8155.0,477.2733,478.65,477.0904,478.2746,8155.0
2022-10-27 12:40:00,496.87,497.46,496.63,497.31,7430.0,478.3516,478.9196,478.1205,478.7752,7430.0
2022-10-27 12:50:00,497.13,497.56,496.77,497.23,10810.0,478.6019,479.0159,478.2553,478.6982,10810.0
2022-10-27 13:00:00,497.18,498.4,496.5,498.35,11227.0,478.65,479.8246,477.9954,479.7764,11227.0
2022-10-27 13:10:00,498.28,498.66,497.4,498.66,14853.0,479.709,480.0749,478.8618,480.0749,14853.0
2022-10-27 13:20:00,498.55,499.2,497.72,498.0,9522.0,479.969,480.5947,479.1699,479.4395,9522.0
2022-10-27 13:30:00,497.83,498.1,497.62,497.71,6867.0,479.2758,479.5357,479.0736,479.1603,6867.0
2022-10-27 13:40:00,497.66,498.37,497.29,497.45,8005.0,479.1121,479.7957,478.7559,478.91,8005.0
2022-10-27 13:50:00,497.27,497.43,496.53,496.68,5294.0,478.7367,478.8907,478.0243,478.1687,5294.0
2022-10-27 14:00:00,496.49,497.26,496.49,496.64,5758.0,477.9857,478.727,477.9857,478.1302,5758.0
2022-10-27 14:10:00,496.75,497.39,496.36,497.36,9354.0,478.2361,478.8522,477.8606,478.8233,9354.0
2022-10-27 14:20:00,497.15,497.69,496.61,497.47,16086.0,478.6211,479.141,478.1013,478.9292,16086.0
2022-10-27 14:30:00,497.68,498.3,497.36,497.84,9872.0,479.1314,479.7283,478.8233,479.2854,9872.0
2022-10-27 14:40:00,497.83,498.88,497.83,498.54,7191.0,479.2758,480.2867,479.2758,479.9593,7191.0
2022-10-27 14:50:00,498.46,499.27,498.28,498.69,16103.0,479.8823,480.6621,479.709,480.1037,16103.0
2022-10-27 15:00:00,498.61,500.18,498.41,498.41,18209.0,480.0267,481.5382,479.8342,479.8342,18209.0
2022-10-27 15:10:00,498.55,499.66,498.54,499.42,13572.0,479.969,481.0376,479.9593,480.8065,13572.0
2022-10-27 15:20:00,499.33,499.73,498.82,499.06,16668.0,480.7199,481.105,480.2289,480.46,16668.0
2022-10-27 15:30:00,498.81,499.61,498.33,498.64,13902.0,480.2193,480.9895,479.7572,480.0556,13902.0
2022-10-27 15:40:00,498.55,499.12,497.99,498.76,19256.0,479.969,480.5177,479.4298,480.1711,19256.0
2022-10-27 15:50:00,499.0,499.0,495.88,496.6,127298.0,480.4022,480.4022,477.3985,478.0916,127298.0
2022-10-28 09:30:00,497.75,503.01,495.97,502.66,68136.0,479.1988,484.2627,477.4851,483.9258,68136.0
2022-10-28 09:40:00,503.0,503.76,501.4,502.3,30259.0,484.2531,484.9848,482.7127,483.5792,30259.0
2022-10-28 09:50:00,502.53,503.24,501.38,501.73,27173.0,483.8006,484.4842,482.6935,483.0304,27173.0
2022-10-28 10:00:00,502.03,502.45,499.8,500.72,17296.0,483.3193,483.7236,481.1724,482.0581,17296.0
2022-10-28 10:10:00,501.0,502.66,499.64,502.41,27679.0,482.3277,483.9258,481.0183,483.6851,27679.0
2022-10-28 10:20:00,502.4,505.25,501.2,505.01,28077.0,483.6755,486.4193,482.5202,486.1882,28077.0
2022-10-28 10:30:00,504.81,506.24,503.85,504.47,27770.0,485.9957,487.3724,485.0714,485.6683,27770.0
2022-10-28 10:40:00,504.68,505.59,503.97,505.22,18833.0,485.8705,486.7466,485.187,486.3904,18833.0
2022-10-28 10:50:00,505.21,506.2,505.07,505.23,29723.0,486.3807,487.3339,486.246,486.4,29723.0
2022-10-28 11:00:00,505.29,505.8,503.5,504.88,29929.0,486.4578,486.9488,484.7345,486.063,29929.0
2022-10-28 11:10:00,504.99,506.64,504.99,505.79,22969.0,486.1689,487.7575,486.1689,486.9391,22969.0
2022-10-28 11:20:00,505.8,505.96,504.7,505.31,21639.0,486.9488,487.1028,485.8898,486.477,21639.0
2022-10-28 11:30:00,505.42,505.43,503.96,505.01,15379.0,486.5829,486.5925,485.1773,486.1882,15379.0
2022-10-28 11:40:00,505.13,505.63,504.87,505.36,20797.0,486.3037,486.7851,486.0534,486.5252,20797.0
2022-10-28 11:50:00,505.36,505.51,505.04,505.18,14233.0,486.5252,486.6696,486.2171,486.3519,14233.0
2022-10-28 12:00:00,505.14,505.73,504.02,504.76,12270.0,486.3134,486.8814,485.2351,485.9475,12270.0
2022-10-28 12:10:00,504.76,507.09,504.7,506.84,29216.0,485.9475,488.1907,485.8898,487.95,29216.0
2022-10-28 12:20:00,506.82,508.25,506.81,508.09,24208.0,487.9307,489.3074,487.9211,489.1534,24208.0
2022-10-28 12:30:00,508.18,508.61,507.87,507.95,22723.0,489.2401,489.654,488.9416,489.0186,22723.0
2022-10-28 12:40:00,507.84,508.18,506.83,507.71,14507.0,488.9127,489.2401,487.9404,488.7876,14507.0
2022-10-28 12:50:00,507.57,508.64,507.57,508.59,12934.0,488.6528,489.6829,488.6528,489.6348,12934.0
2022-10-28 13:00:00,508.63,509.78,508.54,509.74,23603.0,489.6733,490.7804,489.5866,490.7419,23603.0
2022-10-28 13:10:00,509.76,510.16,509.63,510.01,27856.0,490.7612,491.1463,490.636,491.0019,27856.0
2022-10-28 13:20:00,510.01,510.1,509.53,509.92,16765.0,491.0019,491.0885,490.5397,490.9152,16765.0
2022-10-28 13:30:00,510.0,511.39,509.99,510.55,19912.0,490.9922,492.3304,490.9826,491.5217,19912.0
2022-10-28 13:40:00,510.89,511.62,510.87,510.97,30506.0,491.8491,492.5518,491.8298,491.9261,30506.0
2022-10-28 13:50:00,510.89,510.96,509.79,509.88,23625.0,491.8491,491.9164,490.7901,490.8767,23625.0
2022-10-28 14:00:00,509.98,510.51,509.62,510.21,21790.0,490.973,491.4832,490.6264,491.1944,21790.0
2022-10-28 14:10:00,510.26,511.37,509.9,510.86,24087.0,491.2425,492.3112,490.896,491.8202,24087.0
2022-10-28 14:20:00,510.84,511.63,510.78,511.63,15263.0,491.8009,492.5615,491.7432,492.5615,15263.0
2022-10-28 14:30:00,511.58,512.05,511.03,511.91,29030.0,492.5133,492.9658,491.9838,492.831,29030.0
2022-10-28 14:40:00,511.84,512.64,511.68,512.39,20369.0,492.7636,493.5338,492.6096,493.2931,20369.0
2022-10-28 14:50:00,512.36,512.82,511.8,512.11,40719.0,493.2643,493.7071,492.7251,493.0236,40719.0
2022-10-28 15:00:00,512.19,512.19,510.88,511.83,19877.0,493.1006,493.1006,491.8394,492.754,19877.0
2022-10-28 15:10:00,511.95,511.95,510.83,511.04,25294.0,492.8695,492.8695,491.7913,491.9935,25294.0
2022-10-28 15:20:00,511.1,511.69,510.72,511.57,36978.0,492.0512,492.6192,491.6854,492.5037,36978.0
2022-10-28 15:30:00,511.57,511.79,510.97,510.97,33077.0,492.5037,492.7155,491.9261,491.9261,33077.0
2022-10-28 15:40:00,510.93,511.61,510.81,511.09,35124.0,491.8876,492.5422,491.772,492.0416,35124.0
2022-10-28 15:50:00,511.09,511.69,510.12,510.74,102721.0,492.0416,492.6192,491.1078,491.7046,102721.0
2022-10-31 09:30:00,509.64,509.64,503.17,506.71,87111.0,490.6456,490.6456,484.4168,487.8248,87111.0
2022-10-31 09:40:00,506.74,507.32,504.47,504.75,24252.0,487.8537,488.4121,485.6683,485.9379,24252.0
2022-10-31 09:50:00,504.64,504.94,503.43,503.96,34380.0,485.832,486.1208,484.6671,485.1773,34380.0
2022-10-31 10:00:00,503.65,504.47,502.01,502.69,37045.0,484.8789,485.6683,483.3,483.9547,37045.0
2022-10-31 10:10:00,502.57,504.08,500.74,504.01,39388.0,483.8391,485.2929,482.0773,485.2255,39388.0
2022-10-31 10:20:00,504.15,504.38,502.34,502.95,18886.0,485.3603,485.5817,483.6177,484.205,18886.0
2022-10-31 10:30:00,502.84,503.2,502.17,502.49,13645.0,484.0991,484.4457,483.454,483.7621,13645.0
2022-10-31 10:40:00,502.38,503.77,502.26,502.88,17131.0,483.6562,484.9944,483.5407,484.1376,17131.0
2022-10-31 10:50:00,502.88,503.26,501.72,502.56,26878.0,484.1376,484.5034,483.0208,483.8295,26878.0
2022-10-31 11:00:00,502.49,504.73,502.49,503.95,22595.0,483.7621,485.9186,483.7621,485.1677,22595.0
2022-10-31 11:10:00,503.96,505.25,503.9,505.17,18441.0,485.1773,486.4193,485.1196,486.3422,18441.0
2022-10-31 11:20:00,505.0,506.13,504.55,505.25,14467.0,486.1786,487.2665,485.7453,486.4193,14467.0
2022-10-31 11:30:00,505.57,506.23,505.18,505.65,12614.0,486.7273,487.3627,486.3519,486.8043,12614.0
2022-10-31 11:40:00,505.67,507.18,505.6,506.71,11719.0,486.8236,488.2773,486.7562,487.8248,11719.0
2022-10-31 11:50:00,506.75,507.24,504.75,505.21,12329.0,487.8634,488.3351,485.9379,486.3807,12329.0
2022-10-31 12:00:00,504.75,505.92,504.26,504.27,10400.0,485.9379,487.0643,485.4662,485.4758,10400.0
2022-10-31 12:10:00,504.46,507.26,504.1,506.41,11467.0,485.6587,488.3543,485.3121,487.536,11467.0
2022-10-31 12:20:00,505.99,506.05,504.89,505.06,7131.0,487.1317,487.1894,486.0727,486.2363,7131.0
2022-10-31 12:30:00,504.94,504.94,503.74,504.51,9183.0,486.1208,486.1208,484.9655,485.7068,9183.0
2022-10-31 12:40:00,504.66,504.66,503.68,504.13,8987.0,485.8512,485.8512,484.9078,485.341,8987.0
2022-10-31 12:50:00,504.01,504.65,503.42,504.35,9494.0,485.2255,485.8416,484.6575,485.5528,9494.0
2022-10-31 13:00:00,504.33,504.5,503.37,503.78,11481.0,485.5335,485.6972,484.6093,485.004,11481.0
2022-10-31 13:10:00,503.78,503.84,502.86,503.6,11877.0,485.004,485.0618,484.1183,484.8308,11877.0
2022-10-31 13:20:00,503.56,503.95,503.31,503.95,7288.0,484.7922,485.1677,484.5516,485.1677,7288.0
2022-10-31 13:30:00,503.82,504.31,503.39,503.67,12946.0,485.0426,485.5143,484.6286,484.8981,12946.0
2022-10-31 13:40:00,503.7,503.7,501.99,502.09,9590.0,484.927,484.927,483.2808,483.377,9590.0
2022-10-31 13:50:00,502.09,502.85,502.07,502.75,17219.0,483.377,484.1087,483.3578,484.0124,17219.0
2022-10-31 14:00:00,502.75,503.0,502.02,502.14,8155.0,484.0124,484.2531,483.3096,483.4252,8155.0
2022-10-31 14:10:00,502.08,502.56,501.77,502.39,18666.0,483.3674,483.8295,483.069,483.6658,18666.0
2022-10-31 14:20:00,502.3,502.67,502.08,502.31,8798.0,483.5792,483.9354,483.3674,483.5888,8798.0
2022-10-31 14:30:00,502.18,503.81,502.18,503.6,10190.0,483.4637,485.0329,483.4637,484.8308,10190.0
2022-10-31 14:40:00,503.64,503.64,502.8,502.81,20211.0,484.8693,484.8693,484.0606,484.0702,20211.0
2022-10-31 14:50:00,502.86,503.4,501.91,502.16,13229.0,484.1183,484.6382,483.2037,483.4444,13229.0
2022-10-31 15:00:00,501.88,501.97,500.92,501.03,14773.0,483.1749,483.2615,482.2506,482.3565,14773.0
2022-10-31 15:10:00,501.1,501.81,501.0,501.47,9698.0,482.4239,483.1075,482.3277,482.7801,9698.0
2022-10-31 15:20:00,501.37,502.25,501.12,502.19,16074.0,482.6839,483.5311,482.4432,483.4733,16074.0
2022-10-31 15:30:00,502.06,502.93,501.6,502.93,21945.0,483.3481,484.1857,482.9053,484.1857,21945.0
2022-10-31 15:40:00,502.95,503.38,502.72,502.75,33897.0,484.205,484.619,483.9836,484.0124,33897.0
2022-10-31 15:50:00,502.72,502.72,500.5,501.55,145121.0,483.9836,483.9836,481.8463,482.8572,145121.0
2022-11-01 09:30:00,504.69,507.11,503.7,506.94,52759.0,485.8801,488.2099,484.927,488.0463,52759.0
2022-11-01 09:40:00,506.86,507.39,503.31,504.0,23517.0,487.9693,488.4795,484.5516,485.2158,23517.0
2022-11-01 09:50:00,503.4,503.93,502.26,503.8,16183.0,484.6382,485.1485,483.5407,485.0233,16183.0
2022-11-01 10:00:00,503.61,504.11,501.54,501.84,35945.0,484.8404,485.3217,482.8475,483.1363,35945.0
2022-11-01 10:10:00,501.92,502.87,501.71,501.82,20207.0,483.2134,484.128,483.0112,483.1171,20207.0
2022-11-01 10:20:00,501.65,503.4,501.27,503.15,18373.0,482.9534,484.6382,482.5876,484.3975,18373.0
2022-11-01 10:30:00,502.73,504.25,502.0,502.0,11418.0,483.9932,485.4565,483.2904,483.2904,11418.0
2022-11-01 10:40:00,501.81,502.52,501.22,501.68,32349.0,483.1075,483.791,482.5395,482.9823,32349.0
2022-11-01 10:50:00,502.0,502.12,500.28,500.91,21270.0,483.2904,483.4059,481.6345,482.241,21270.0
2022-11-01 11:00:00,500.87,501.67,500.17,501.03,21333.0,482.2025,482.9727,481.5286,482.3565,21333.0
2022-11-01 11:10:00,501.17,503.12,501.07,502.33,16724.0,482.4913,484.3686,482.395,483.6081,16724.0
2022-11-01 11:20:00,502.03,502.85,501.9,502.68,12066.0,483.3193,484.1087,483.1941,483.945,12066.0
2022-11-01 11:30:00,502.46,503.13,501.38,502.08,9996.0,483.7332,484.3783,482.6935,483.3674,9996.0
2022-11-01 11:40:00,501.88,503.73,501.87,503.14,10006.0,483.1749,484.9559,483.1652,484.3879,10006.0
2022-11-01 11:50:00,503.15,503.87,502.42,503.72,12396.0,484.3975,485.0907,483.6947,484.9463,12396.0
2022-11-01 12:00:00,503.49,504.94,502.6,504.26,13968.0,484.7249,486.1208,483.868,485.4662,13968.0
2022-11-01 12:10:00,504.03,504.7,503.13,503.32,7977.0,485.2447,485.8898,484.3783,484.5612,7977.0
2022-11-01 12:20:00,503.15,503.37,502.38,502.38,5177.0,484.3975,484.6093,483.6562,483.6562,5177.0
2022-11-01 12:30:00,502.01,503.2,501.9,503.2,11071.0,483.3,484.4457,483.1941,484.4457,11071.0
2022-11-01 12:40:00,503.34,503.6,502.81,503.09,5432.0,484.5804,484.8308,484.0702,484.3398,5432.0
2022-11-01 12:50:00,503.0,503.36,502.61,503.35,5155.0,484.2531,484.5997,483.8777,484.5901,5155.0
2022-11-01 13:00:00,503.19,503.26,501.81,502.23,16859.0,484.436,484.5034,483.1075,483.5118,16859.0
2022-11-01 13:10:00,502.02,503.29,502.02,502.31,6976.0,483.3096,484.5323,483.3096,483.5888,6976.0
2022-11-01 13:20:00,502.34,502.75,501.81,502.22,6859.0,483.6177,484.0124,483.1075,483.5022,6859.0
2022-11-01 13:30:00,502.04,502.23,501.31,501.83,13415.0,483.3289,483.5118,482.6261,483.1267,13415.0
2022-11-01 13:40:00,501.83,502.16,501.83,502.0,7570.0,483.1267,483.4444,483.1267,483.2904,7570.0
2022-11-01 13:50:00,502.0,502.42,501.74,502.42,7837.0,483.2904,483.6947,483.0401,483.6947,7837.0
2022-11-01 14:00:00,502.24,502.43,501.91,502.29,13442.0,483.5214,483.7044,483.2037,483.5696,13442.0
2022-11-01 14:10:00,502.31,502.41,501.77,502.07,32708.0,483.5888,483.6851,483.069,483.3578,32708.0
2022-11-01 14:20:00,502.0,502.65,501.85,502.65,8161.0,483.2904,483.9162,483.146,483.9162,8161.0
2022-11-01 14:30:00,502.47,502.71,501.85,502.49,13868.0,483.7429,483.9739,483.146,483.7621,13868.0
2022-11-01 14:40:00,502.49,502.49,501.2,501.32,11335.0,483.7621,483.7621,482.5202,482.6357,11335.0
2022-11-01 14:50:00,501.45,502.58,501.2,502.44,13268.0,482.7609,483.8488,482.5202,483.714,13268.0
2022-11-01 15:00:00,502.26,502.8,502.12,502.45,9068.0,483.5407,484.0606,483.4059,483.7236,9068.0
2022-11-01 15:10:00,502.34,502.37,501.31,502.02,15258.0,483.6177,483.6466,482.6261,483.3096,15258.0
2022-11-01 15:20:00,502.01,502.28,500.8,501.02,19314.0,483.3,483.5599,482.1351,482.3469,19314.0
2022-11-01 15:30:00,501.12,501.62,500.58,501.18,19258.0,482.4432,482.9245,481.9233,482.5009,19258.0
2022-11-01 15:40:00,501.0,501.5,500.57,501.5,24401.0,482.3277,482.809,481.9137,482.809,24401.0
2022-11-01 15:50:00,501.52,501.73,499.78,499.93,105259.0,482.8283,483.0304,481.1531,481.2975,105259.0
2022-11-02 09:30:00,497.8,498.94,495.29,497.3,57532.0,479.2469,480.3444,476.8305,478.7656,57532.0
2022-11-02 09:40:00,497.3,497.58,495.13,495.31,22804.0,478.7656,479.0351,476.6764,476.8497,22804.0
2022-11-02 09:50:00,495.12,495.49,494.0,494.47,15216.0,476.6668,477.023,475.5885,476.041,15216.0
2022-11-02 10:00:00,494.47,495.07,493.57,494.84,11002.0,476.041,476.6187,475.1746,476.3972,11002.0
2022-11-02 10:10:00,494.77,495.75,493.21,494.4,21568.0,476.3298,477.2733,474.828,475.9736,21568.0
2022-11-02 10:20:00,493.88,493.97,492.75,493.5,9813.0,475.473,475.5597,474.3851,475.1072,9813.0
2022-11-02 10:30:00,494.0,494.04,491.64,491.64,16312.0,475.5885,475.6271,473.3165,473.3165,16312.0
2022-11-02 10:40:00,491.66,492.83,491.37,492.31,28679.0,473.3358,474.4622,473.0566,473.9615,28679.0
2022-11-02 10:50:00,492.36,492.76,492.01,492.15,17571.0,474.0097,474.3948,473.6727,473.8075,17571.0
2022-11-02 11:00:00,492.14,492.64,491.74,492.0,25629.0,473.7979,474.2792,473.4128,473.6631,25629.0
2022-11-02 11:10:00,492.12,493.22,491.47,493.11,21205.0,473.7786,474.8376,473.1528,474.7317,21205.0
2022-11-02 11:20:00,493.11,493.93,492.52,492.88,24502.0,474.7317,475.5212,474.1637,474.5103,24502.0
2022-11-02 11:30:00,492.88,493.77,492.64,492.88,13449.0,474.5103,475.3671,474.2792,474.5103,13449.0
2022-11-02 11:40:00,492.88,493.67,492.75,493.54,15881.0,474.5103,475.2708,474.3851,475.1457,15881.0
2022-11-02 11:50:00,493.49,494.26,493.24,493.63,15947.0,475.0976,475.8389,474.8569,475.2323,15947.0
2022-11-02 12:00:00,493.71,493.81,493.02,493.36,7603.0,475.3094,475.4056,474.6451,474.9724,7603.0
2022-11-02 12:10:00,493.39,493.7,493.02,493.63,8286.0,475.0013,475.2997,474.6451,475.2323,8286.0
2022-11-02 12:20:00,493.52,494.42,493.52,494.42,6175.0,475.1264,475.9929,475.1264,475.9929,6175.0
2022-11-02 12:30:00,494.36,494.71,493.76,494.22,5503.0,475.9351,476.2721,475.3575,475.8003,5503.0
2022-11-02 12:40:00,494.15,494.61,493.47,494.6,4367.0,475.733,476.1758,475.0783,476.1662,4367.0
2022-11-02 12:50:00,494.69,496.16,494.51,495.95,12369.0,476.2528,477.668,476.0795,477.4659,12369.0
2022-11-02 13:00:00,495.93,495.94,495.14,495.66,14089.0,477.4466,477.4562,476.6861,477.1867,14089.0
2022-11-02 13:10:00,495.77,495.77,494.75,494.85,7889.0,477.2926,477.2926,476.3106,476.4069,7889.0
2022-11-02 13:20:00,494.71,495.26,494.5,494.55,10530.0,476.2721,476.8016,476.0699,476.118,10530.0
2022-11-02 13:30:00,494.85,496.34,494.6,496.34,7877.0,476.4069,477.8413,476.1662,477.8413,7877.0
2022-11-02 13:40:00,496.28,497.11,496.22,496.83,9478.0,477.7836,478.5826,477.7258,478.3131,9478.0
2022-11-02 13:50:00,496.94,497.27,495.91,496.27,9710.0,478.419,478.7367,477.4274,477.7739,9710.0
2022-11-02 14:00:00,496.59,503.24,494.76,501.25,44535.0,478.082,484.4842,476.3202,482.5683,44535.0
2022-11-02 14:10:00,501.59,501.59,498.81,500.15,14655.0,482.8957,482.8957,480.2193,481.5093,14655.0
2022-11-02 14:20:00,499.97,501.84,499.52,501.61,16558.0,481.336,483.1363,480.9028,482.9149,16558.0
2022-11-02 14:30:00,501.97,502.66,495.02,496.79,35330.0,483.2615,483.9258,476.5705,478.2746,35330.0
2022-11-02 14:40:00,497.7,501.04,496.04,496.47,19382.0,479.1506,482.3662,477.5525,477.9665,19382.0
2022-11-02 14:50:00,496.34,496.34,490.62,492.0,51137.0,477.8413,477.8413,472.3345,473.6631,51137.0
2022-11-02 15:00:00,491.74,494.35,491.38,494.34,24773.0,473.4128,475.9255,473.0662,475.9159,24773.0
2022-11-02 15:10:00,494.08,494.1,489.3,489.3,33311.0,475.6656,475.6848,471.0637,471.0637,33311.0
2022-11-02 15:20:00,489.32,489.43,485.31,486.33,66322.0,471.083,471.1889,467.2224,468.2044,66322.0
2022-11-02 15:30:00,486.32,486.94,484.61,486.13,37747.0,468.1948,468.7917,466.5485,468.0119,37747.0
2022-11-02 15:40:00,486.1,486.67,485.54,485.88,63462.0,467.983,468.5317,467.4439,467.7712,63462.0
2022-11-02 15:50:00,485.79,485.79,483.27,483.4,158610.0,467.6845,467.6845,465.2585,465.3836,158610.0
2022-11-03 09:30:00,481.29,485.07,479.71,484.44,70379.0,463.3522,466.9914,461.8311,466.3848,70379.0
2022-11-03 09:40:00,484.11,485.96,483.47,484.06,41143.0,466.0671,467.8482,465.451,466.019,41143.0
2022-11-03 09:50:00,484.0,484.73,482.72,483.33,27343.0,465.9612,466.664,464.729,465.3162,27343.0
2022-11-03 10:00:00,484.09,488.3,483.71,486.42,37905.0,466.0479,470.101,465.6821,468.2911,37905.0
2022-11-03 10:10:00,486.57,488.97,486.35,488.73,24095.0,468.4355,470.746,468.2237,470.515,24095.0
2022-11-03 10:20:00,488.91,490.98,488.72,490.33,30761.0,470.6883,472.6811,470.5053,472.0553,30761.0
2022-11-03 10:30:00,490.0,490.05,487.58,488.3,15725.0,471.7376,471.7858,469.4078,470.101,15725.0
2022-11-03 10:40:00,487.99,489.53,487.73,488.6,20367.0,469.8025,471.2851,469.5522,470.3898,20367.0
2022-11-03 10:50:00,488.4,488.94,487.52,488.09,22282.0,470.1973,470.7171,469.3501,469.8988,22282.0
2022-11-03 11:00:00,488.11,490.28,487.8,488.54,28864.0,469.9181,472.0072,469.6196,470.332,28864.0
2022-11-03 11:10:00,488.55,488.65,487.0,487.23,13422.0,470.3417,470.4379,468.8494,469.0709,13422.0
2022-11-03 11:20:00,487.44,487.67,486.47,486.7,12336.0,469.273,469.4945,468.3392,468.5606,12336.0
2022-11-03 11:30:00,486.7,487.47,485.5,487.47,10786.0,468.5606,469.3019,467.4053,469.3019,10786.0
2022-11-03 11:40:00,487.32,487.98,486.75,487.0,11535.0,469.1575,469.7929,468.6088,468.8494,11535.0
2022-11-03 11:50:00,487.0,487.09,486.2,486.69,11323.0,468.8494,468.9361,468.0793,468.551,11323.0
2022-11-03 12:00:00,486.63,487.44,486.22,487.13,10054.0,468.4932,469.273,468.0985,468.9746,10054.0
2022-11-03 12:10:00,487.24,489.46,487.23,489.46,33884.0,469.0805,471.2178,469.0709,471.2178,33884.0
2022-11-03 12:20:00,489.56,489.86,488.27,488.45,24650.0,471.314,471.6028,470.0721,470.2454,24650.0
2022-11-03 12:30:00,488.51,489.44,487.77,487.82,10149.0,470.3032,471.1985,469.5907,469.6389,10149.0
2022-11-03 12:40:00,487.71,489.35,487.52,489.22,12692.0,469.533,471.1119,469.3501,470.9867,12692.0
2022-11-03 12:50:00,489.44,491.0,489.4,490.45,21743.0,471.1985,472.7004,471.16,472.1709,21743.0
2022-11-03 13:00:00,490.31,490.82,489.73,490.39,9197.0,472.0361,472.5271,471.4777,472.1131,9197.0
2022-11-03 13:10:00,490.23,491.33,490.0,490.89,8704.0,471.9591,473.0181,471.7376,472.5945,8704.0
2022-11-03 13:20:00,490.99,491.05,490.26,490.94,7318.0,472.6907,472.7485,471.9879,472.6426,7318.0
2022-11-03 13:30:00,490.96,491.05,490.7,491.02,4952.0,472.6618,472.7485,472.4115,472.7196,4952.0
2022-11-03 13:40:00,491.02,491.02,489.13,489.4,9777.0,472.7196,472.7196,470.9001,471.16,9777.0
2022-11-03 13:50:00,489.32,489.39,488.25,488.46,8667.0,471.083,471.1504,470.0528,470.255,8667.0
2022-11-03 14:00:00,488.55,488.98,487.88,488.7,7312.0,470.3417,470.7556,469.6966,470.4861,7312.0
2022-11-03 14:10:00,488.63,488.91,487.92,488.82,20886.0,470.4187,470.6883,469.7351,470.6016,20886.0
2022-11-03 14:20:00,489.21,490.29,489.2,489.75,15225.0,470.9771,472.0168,470.9674,471.4969,15225.0
2022-11-03 14:30:00,489.66,490.04,488.7,488.7,7397.0,471.4103,471.7761,470.4861,470.4861,7397.0
2022-11-03 14:40:00,488.77,489.46,488.2,489.45,6630.0,470.5535,471.2178,470.0047,471.2081,6630.0
2022-11-03 14:50:00,489.34,489.89,489.29,489.84,12577.0,471.1022,471.6317,471.0541,471.5836,12577.0
2022-11-03 15:00:00,489.95,489.95,488.79,488.95,10982.0,471.6895,471.6895,470.5727,470.7268,10982.0
2022-11-03 15:10:00,488.75,489.13,488.38,488.43,11332.0,470.5342,470.9001,470.178,470.2261,11332.0
2022-11-03 15:20:00,488.47,489.38,488.46,489.12,15348.0,470.2647,471.1407,470.255,470.8904,15348.0
2022-11-03 15:30:00,489.12,489.82,488.62,488.75,20232.0,470.8904,471.5643,470.4091,470.5342,20232.0
2022-11-03 15:40:00,488.86,489.18,487.8,488.25,40472.0,470.6401,470.9482,469.6196,470.0528,40472.0
2022-11-03 15:50:00,487.91,488.08,486.11,486.29,105233.0,469.7255,469.8892,467.9926,468.1659,105233.0
2022-11-04 09:30:00,490.4,492.63,487.5,489.4,63406.0,472.1227,474.2696,469.3308,471.16,63406.0
2022-11-04 09:40:00,489.29,489.48,486.22,486.77,17270.0,471.0541,471.237,468.0985,468.628,17270.0
2022-11-04 09:50:00,486.81,488.89,486.28,488.69,22954.0,468.6665,470.669,468.1563,470.4765,22954.0
2022-11-04 10:00:00,488.56,489.47,487.43,489.4,13835.0,470.3513,471.2274,469.2634,471.16,13835.0
2022-11-04 10:10:00,489.49,491.05,488.35,488.57,14075.0,471.2466,472.7485,470.1491,470.3609,14075.0
2022-11-04 10:20:00,488.5,490.07,488.0,489.37,16382.0,470.2935,471.805,469.8122,471.1311,16382.0
2022-11-04 10:30:00,489.34,490.02,488.01,489.2,13592.0,471.1022,471.7569,469.8218,470.9674,13592.0
2022-11-04 10:40:00,489.28,490.77,488.31,488.66,13235.0,471.0445,472.4789,470.1106,470.4476,13235.0
2022-11-04 10:50:00,488.55,488.78,487.18,487.44,13447.0,470.3417,470.5631,469.0227,469.273,13447.0
2022-11-04 11:00:00,487.56,488.75,487.2,487.51,15890.0,469.3886,470.5342,469.042,469.3404,15890.0
2022-11-04 11:10:00,487.91,487.91,486.65,487.45,23922.0,469.7255,469.7255,468.5125,469.2827,23922.0
2022-11-04 11:20:00,487.62,488.36,485.47,485.48,12358.0,469.4463,470.1587,467.3765,467.3861,12358.0
2022-11-04 11:30:00,485.75,486.53,484.0,484.25,16846.0,467.646,468.397,465.9612,466.2019,16846.0
2022-11-04 11:40:00,484.23,484.23,482.33,482.62,19275.0,466.1827,466.1827,464.3535,464.6327,19275.0
2022-11-04 11:50:00,482.05,482.31,479.9,480.11,35117.0,464.0839,464.3342,462.0141,462.2162,35117.0
2022-11-04 12:00:00,480.27,480.67,478.7,480.12,17764.0,462.3703,462.7554,460.8588,462.2259,17764.0
2022-11-04 12:10:00,480.53,482.04,479.84,481.27,14595.0,462.6206,464.0743,461.9563,463.333,14595.0
2022-11-04 12:20:00,481.23,481.67,480.25,481.43,10352.0,463.2945,463.7181,462.351,463.487,10352.0
2022-11-04 12:30:00,481.27,481.27,479.34,479.43,16973.0,463.333,463.333,461.4749,461.5616,16973.0
2022-11-04 12:40:00,479.37,479.7,478.7,479.45,14174.0,461.5038,461.8215,460.8588,461.5808,14174.0
2022-11-04 12:50:00,479.36,479.94,478.81,479.88,10911.0,461.4942,462.0526,460.9647,461.9948,10911.0
2022-11-04 13:00:00,479.73,480.39,477.78,477.78,8216.0,461.8504,462.4858,459.9731,459.9731,8216.0
2022-11-04 13:10:00,478.01,480.39,478.01,479.57,13372.0,460.1945,462.4858,460.1945,461.6964,13372.0
2022-11-04 13:20:00,479.63,479.72,478.68,478.75,8116.0,461.7541,461.8408,460.8395,460.9069,8116.0
2022-11-04 13:30:00,478.76,479.5,478.0,478.27,10128.0,460.9165,461.629,460.1849,460.4448,10128.0
2022-11-04 13:40:00,478.2,478.4,477.57,478.3,13655.0,460.3774,460.57,459.7709,460.4737,13655.0
2022-11-04 13:50:00,478.34,478.34,476.72,477.13,14165.0,460.5122,460.5122,458.9526,459.3473,14165.0
2022-11-04 14:00:00,477.15,477.75,476.49,477.25,20264.0,459.3665,459.9442,458.7311,459.4628,20264.0
2022-11-04 14:10:00,477.32,478.86,477.32,478.83,10960.0,459.5302,461.0128,459.5302,460.9839,10960.0
2022-11-04 14:20:00,478.72,479.97,478.15,479.9,11197.0,460.878,462.0814,460.3293,462.0141,11197.0
2022-11-04 14:30:00,479.94,480.68,479.61,480.61,10887.0,462.0526,462.765,461.7349,462.6976,10887.0
2022-11-04 14:40:00,480.39,482.31,480.29,481.6,18485.0,462.4858,464.3342,462.3895,463.6507,18485.0
2022-11-04 14:50:00,481.78,483.25,481.73,482.76,12393.0,463.824,465.2392,463.7759,464.7675,12393.0
2022-11-04 15:00:00,482.94,484.34,482.42,484.3,11479.0,464.9408,466.2886,464.4401,466.2501,11479.0
2022-11-04 15:10:00,484.29,484.85,483.5,483.5,18120.0,466.2404,466.7796,465.4799,465.4799,18120.0
2022-11-04 15:20:00,483.6,483.99,482.29,483.94,12562.0,465.5762,465.9516,464.315,465.9035,12562.0
2022-11-04 15:30:00,483.87,485.0,483.4,484.78,25243.0,465.8361,466.924,465.3836,466.7122,25243.0
2022-11-04 15:40:00,484.62,486.47,484.15,485.33,34390.0,466.5581,468.3392,466.1057,467.2417,34390.0
2022-11-04 15:50:00,485.33,486.76,484.89,486.48,95161.0,467.2417,468.6184,466.8181,468.3488,95161.0
2022-11-07 09:30:00,476.66,480.84,474.5,476.06,111759.0,458.8948,462.919,456.8153,458.3172,111759.0
2022-11-07 09:40:00,476.24,481.0,476.02,479.39,68916.0,458.4905,463.0731,458.2787,461.5231,68916.0
2022-11-07 09:50:00,479.66,480.45,476.76,477.63,34859.0,461.783,462.5436,458.9911,459.8287,34859.0
2022-11-07 10:00:00,477.34,479.56,477.0,479.11,30651.0,459.5495,461.6867,459.2221,461.2535,30651.0
2022-11-07 10:10:00,479.24,480.24,477.93,479.4,67786.0,461.3787,462.3414,460.1175,461.5327,67786.0
2022-11-07 10:20:00,479.48,479.89,477.06,477.74,21651.0,461.6097,462.0044,459.2799,459.9346,21651.0
2022-11-07 10:30:00,477.95,478.52,476.57,477.89,15718.0,460.1367,460.6855,458.8082,460.079,15718.0
2022-11-07 10:40:00,477.99,479.22,477.44,478.29,16763.0,460.1752,461.3594,459.6457,460.4641,16763.0
2022-11-07 10:50:00,478.1,479.85,477.85,479.36,19928.0,460.2811,461.9659,460.0405,461.4942,19928.0
2022-11-07 11:00:00,479.52,480.49,478.94,479.8,18910.0,461.6482,462.5821,461.0898,461.9178,18910.0
2022-11-07 11:10:00,479.61,480.6,479.3,479.83,21381.0,461.7349,462.688,461.4364,461.9467,21381.0
2022-11-07 11:20:00,479.53,481.31,479.11,480.65,17243.0,461.6578,463.3715,461.2535,462.7361,17243.0
2022-11-07 11:30:00,480.59,482.23,480.51,481.97,14946.0,462.6783,464.2572,462.6013,464.0069,14946.0
2022-11-07 11:40:00,481.85,482.18,479.62,481.44,24243.0,463.8914,464.2091,461.7445,463.4967,24243.0
2022-11-07 11:50:00,481.52,481.58,480.35,480.5,14065.0,463.5737,463.6314,462.4473,462.5917,14065.0
2022-11-07 12:00:00,480.5,480.73,479.3,480.71,14933.0,462.5917,462.8131,461.4364,462.7939,14933.0
2022-11-07 12:10:00,480.64,481.25,480.43,480.94,8472.0,462.7265,463.3137,462.5243,463.0153,8472.0
2022-11-07 12:20:00,480.8,481.76,480.63,481.75,7538.0,462.8805,463.8047,462.7168,463.7951,7538.0
2022-11-07 12:30:00,482.0,482.28,481.64,482.05,8685.0,464.0358,464.3054,463.6892,464.0839,8685.0
2022-11-07 12:40:00,482.2,482.88,482.0,482.06,11502.0,464.2283,464.883,464.0358,464.0936,11502.0
2022-11-07 12:50:00,482.05,482.13,481.41,481.82,11476.0,464.0839,464.1609,463.4678,463.8625,11476.0
2022-11-07 13:00:00,482.23,483.51,482.21,483.31,9739.0,464.2572,465.4895,464.238,465.297,9739.0
2022-11-07 13:10:00,483.57,484.37,483.43,483.73,19103.0,465.5473,466.3175,465.4125,465.7013,19103.0
2022-11-07 13:20:00,483.85,484.03,483.2,483.39,10125.0,465.8168,465.9901,465.1911,465.374,10125.0
2022-11-07 13:30:00,483.67,484.12,483.19,483.77,16473.0,465.6435,466.0768,465.1814,465.7398,16473.0
2022-11-07 13:40:00,483.89,484.0,483.32,483.72,14396.0,465.8553,465.9612,465.3066,465.6917,14396.0
2022-11-07 13:50:00,483.53,484.03,483.26,483.58,9817.0,465.5088,465.9901,465.2488,465.5569,9817.0
2022-11-07 14:00:00,483.74,484.24,483.64,483.77,7087.0,465.7109,466.1923,465.6147,465.7398,7087.0
2022-11-07 14:10:00,483.97,486.09,483.91,485.99,27790.0,465.9324,467.9734,465.8746,467.8771,27790.0
2022-11-07 14:20:00,485.86,486.53,485.65,486.45,10236.0,467.7519,468.397,467.5498,468.3199,10236.0
2022-11-07 14:30:00,486.52,487.62,486.28,487.55,18481.0,468.3873,469.4463,468.1563,469.3789,18481.0
2022-11-07 14:40:00,487.51,487.74,486.98,486.98,10482.0,469.3404,469.5619,468.8302,468.8302,10482.0
2022-11-07 14:50:00,487.09,487.39,486.01,486.54,21893.0,468.9361,469.2249,467.8963,468.4066,21893.0
2022-11-07 15:00:00,486.58,487.37,486.57,487.12,16007.0,468.4451,469.2056,468.4355,468.965,16007.0
2022-11-07 15:10:00,487.03,488.68,486.91,488.64,24798.0,468.8783,470.4668,468.7628,470.4283,24798.0
2022-11-07 15:20:00,488.61,488.88,488.22,488.88,26640.0,470.3994,470.6594,470.024,470.6594,26640.0
2022-11-07 15:30:00,488.79,489.81,488.5,488.64,20240.0,470.5727,471.5547,470.2935,470.4283,20240.0
2022-11-07 15:40:00,488.64,489.88,488.55,489.84,34887.0,470.4283,471.6221,470.3417,471.5836,34887.0
2022-11-07 15:50:00,490.0,490.0,487.59,488.55,127617.0,471.7376,471.7376,469.4174,470.3417,127617.0
2022-11-08 09:30:00,491.4,493.0,488.54,489.37,51250.0,473.0854,474.6258,470.332,471.1311,51250.0
2022-11-08 09:40:00,489.57,490.71,488.61,488.81,21611.0,471.3237,472.4212,470.3994,470.592,21611.0
2022-11-08 09:50:00,488.95,491.14,488.9,490.49,15002.0,470.7268,472.8351,470.6786,472.2094,15002.0
2022-11-08 10:00:00,489.87,492.52,489.87,492.1,29817.0,471.6125,474.1637,471.6125,473.7594,29817.0
2022-11-08 10:10:00,491.82,493.88,490.76,493.42,36218.0,473.4898,475.473,472.4693,475.0302,36218.0
2022-11-08 10:20:00,493.25,494.23,492.36,492.87,16890.0,474.8665,475.81,474.0097,474.5007,16890.0
2022-11-08 10:30:00,492.9,493.94,492.56,493.57,14836.0,474.5295,475.5308,474.2022,475.1746,14836.0
2022-11-08 10:40:00,493.69,494.79,493.69,494.64,15000.0,475.2901,476.3491,475.2901,476.2047,15000.0
2022-11-08 10:50:00,494.9,495.33,493.71,494.49,14109.0,476.455,476.869,475.3094,476.0603,14109.0
2022-11-08 11:00:00,494.61,494.72,493.73,494.61,11722.0,476.1758,476.2817,475.3286,476.1758,11722.0
2022-11-08 11:10:00,494.82,495.75,494.82,495.13,15580.0,476.378,477.2733,476.378,476.6764,15580.0
2022-11-08 11:20:00,495.43,495.86,494.64,495.13,14514.0,476.9652,477.3792,476.2047,476.6764,14514.0
2022-11-08 11:30:00,495.12,497.0,494.94,496.8,14686.0,476.6668,478.4767,476.4935,478.2842,14686.0
2022-11-08 11:40:00,496.82,496.92,495.54,495.61,12393.0,478.3034,478.3997,477.0712,477.1385,12393.0
2022-11-08 11:50:00,495.27,495.3,494.54,494.83,11869.0,476.8112,476.8401,476.1084,476.3876,11869.0
2022-11-08 12:00:00,494.86,495.0,494.1,494.67,16991.0,476.4165,476.5513,475.6848,476.2336,16991.0
2022-11-08 12:10:00,494.53,494.97,493.81,494.19,11092.0,476.0988,476.5224,475.4056,475.7715,11092.0
2022-11-08 12:20:00,493.96,494.81,493.79,494.72,6477.0,475.55,476.3684,475.3864,476.2817,6477.0
2022-11-08 12:30:00,494.65,495.37,494.16,495.33,9122.0,476.2143,476.9075,475.7426,476.869,9122.0
2022-11-08 12:40:00,495.42,496.21,495.41,496.07,9715.0,476.9556,477.7162,476.946,477.5814,9715.0
2022-11-08 12:50:00,496.11,496.51,495.41,496.27,6569.0,477.6199,478.005,476.946,477.7739,6569.0
2022-11-08 13:00:00,496.32,497.98,496.18,497.58,13325.0,477.8221,479.4202,477.6873,479.0351,13325.0
2022-11-08 13:10:00,497.8,498.26,496.96,496.96,8419.0,479.2469,479.6898,478.4382,478.4382,8419.0
2022-11-08 13:20:00,496.86,496.87,493.11,493.6,26791.0,478.342,478.3516,474.7317,475.2035,26791.0
2022-11-08 13:30:00,492.57,493.5,492.08,493.35,21890.0,474.2118,475.1072,473.7401,474.9628,21890.0
2022-11-08 13:40:00,493.53,494.29,493.16,493.73,24433.0,475.1361,475.8677,474.7799,475.3286,24433.0
2022-11-08 13:50:00,493.73,494.08,491.45,491.85,22024.0,475.3286,475.6656,473.1336,473.5187,22024.0
2022-11-08 14:00:00,491.27,492.38,489.38,489.38,34897.0,472.9603,474.0289,471.1407,471.1407,34897.0
2022-11-08 14:10:00,489.44,489.95,488.63,488.74,12425.0,471.1985,471.6895,470.4187,470.5246,12425.0
2022-11-08 14:20:00,488.75,488.78,485.3,485.31,40893.0,470.5342,470.5631,467.2128,467.2224,40893.0
2022-11-08 14:30:00,485.31,487.72,484.51,487.72,24714.0,467.2224,469.5426,466.4522,469.5426,24714.0
2022-11-08 14:40:00,487.73,488.87,487.3,488.6,18522.0,469.5522,470.6497,469.1383,470.3898,18522.0
2022-11-08 14:50:00,488.67,489.6,488.33,488.95,17691.0,470.4572,471.3525,470.1299,470.7268,17691.0
2022-11-08 15:00:00,488.88,490.77,488.55,490.22,15973.0,470.6594,472.4789,470.3417,471.9494,15973.0
2022-11-08 15:10:00,490.23,491.54,489.89,491.27,21825.0,471.9591,473.2202,471.6317,472.9603,21825.0
2022-11-08 15:20:00,491.45,492.32,490.68,492.3,12315.0,473.1336,473.9712,472.3923,473.9519,12315.0
2022-11-08 15:30:00,492.4,494.45,492.27,493.57,21385.0,474.0482,476.0218,473.923,475.1746,21385.0
2022-11-08 15:40:00,493.65,493.99,492.59,493.51,31122.0,475.2516,475.5789,474.2311,475.1168,31122.0
2022-11-08 15:50:00,493.5,493.95,492.16,492.84,79157.0,475.1072,475.5404,473.8171,474.4718,79157.0
2022-11-09 09:30:00,491.76,493.99,491.43,493.72,42560.0,473.432,475.5789,473.1143,475.319,42560.0
2022-11-09 09:40:00,494.23,495.62,493.22,494.5,32264.0,475.81,477.1482,474.8376,476.0699,32264.0
2022-11-09 09:50:00,494.44,495.81,493.51,494.61,43527.0,476.0121,477.3311,475.1168,476.1758,43527.0
2022-11-09 10:00:00,494.32,497.5,494.32,497.44,38110.0,475.8966,478.9581,475.8966,478.9003,38110.0
2022-11-09 10:10:00,497.18,497.58,495.62,496.52,23272.0,478.65,479.0351,477.1482,478.0146,23272.0
2022-11-09 10:20:00,496.69,496.9,493.64,494.0,15930.0,478.1783,478.3805,475.242,475.5885,15930.0
2022-11-09 10:30:00,494.14,495.03,492.31,493.62,16412.0,475.7233,476.5802,473.9615,475.2227,16412.0
2022-11-09 10:40:00,493.67,494.0,492.86,493.55,9046.0,475.2708,475.5885,474.491,475.1553,9046.0
2022-11-09 10:50:00,493.21,493.94,492.12,492.62,14504.0,474.828,475.5308,473.7786,474.26,14504.0
2022-11-09 11:00:00,492.82,494.19,492.72,494.16,16816.0,474.4525,475.7715,474.3563,475.7426,16816.0
2022-11-09 11:10:00,494.11,494.99,493.68,494.13,14115.0,475.6944,476.5416,475.2805,475.7137,14115.0
2022-11-09 11:20:00,494.11,494.54,493.06,493.99,11524.0,475.6944,476.1084,474.6836,475.5789,11524.0
2022-11-09 11:30:00,493.81,493.9,493.21,493.61,7500.0,475.4056,475.4923,474.828,475.2131,7500.0
2022-11-09 11:40:00,493.84,495.4,493.84,494.69,24083.0,475.4345,476.9364,475.4345,476.2528,24083.0
2022-11-09 11:50:00,494.62,494.9,493.5,493.62,6550.0,476.1854,476.455,475.1072,475.2227,6550.0
2022-11-09 12:00:00,493.58,493.58,492.77,493.25,5133.0,475.1842,475.1842,474.4044,474.8665,5133.0
2022-11-09 12:10:00,493.24,493.31,492.66,493.31,5285.0,474.8569,474.9243,474.2985,474.9243,5285.0
2022-11-09 12:20:00,493.35,493.53,492.49,493.32,3200.0,474.9628,475.1361,474.1348,474.9339,3200.0
2022-11-09 12:30:00,492.95,493.67,492.46,492.46,4400.0,474.5777,475.2708,474.1059,474.1059,4400.0
2022-11-09 12:40:00,492.72,492.88,492.16,492.86,7444.0,474.3563,474.5103,473.8171,474.491,7444.0
2022-11-09 12:50:00,492.72,493.07,491.7,492.02,22428.0,474.3563,474.6932,473.3743,473.6823,22428.0
2022-11-09 13:00:00,492.17,492.54,490.6,490.6,14781.0,473.8268,474.183,472.3153,472.3153,14781.0
2022-11-09 13:10:00,490.96,491.2,490.13,490.93,9162.0,472.6618,472.8929,471.8628,472.633,9162.0
2022-11-09 13:20:00,490.91,490.93,490.15,490.26,5050.0,472.6137,472.633,471.882,471.9879,5050.0
2022-11-09 13:30:00,490.1,490.12,487.87,487.99,14623.0,471.8339,471.8532,469.687,469.8025,14623.0
2022-11-09 13:40:00,487.86,488.87,487.74,488.55,11930.0,469.6774,470.6497,469.5619,470.3417,11930.0
2022-11-09 13:50:00,488.5,488.81,487.75,488.81,7935.0,470.2935,470.592,469.5715,470.592,7935.0
2022-11-09 14:00:00,488.54,489.18,487.94,489.01,9259.0,470.332,470.9482,469.7544,470.7845,9259.0
2022-11-09 14:10:00,488.85,488.95,488.19,488.21,7458.0,470.6305,470.7268,469.9951,470.0143,7458.0
2022-11-09 14:20:00,488.52,488.66,487.81,488.06,8136.0,470.3128,470.4476,469.6292,469.8699,8136.0
2022-11-09 14:30:00,488.05,488.05,486.86,487.22,10459.0,469.8603,469.8603,468.7147,469.0612,10459.0
2022-11-09 14:40:00,487.06,488.31,487.0,487.65,12759.0,468.9072,470.1106,468.8494,469.4752,12759.0
2022-11-09 14:50:00,487.65,487.83,486.96,487.59,10410.0,469.4752,469.6485,468.8109,469.4174,10410.0
2022-11-09 15:00:00,487.62,490.34,487.52,489.79,19230.0,469.4463,472.065,469.3501,471.5355,19230.0
2022-11-09 15:10:00,489.94,490.16,489.49,490.0,14335.0,471.6799,471.8917,471.2466,471.7376,14335.0
2022-11-09 15:20:00,489.79,490.36,489.52,490.11,17432.0,471.5355,472.0842,471.2755,471.8435,17432.0
2022-11-09 15:30:00,490.12,491.05,489.46,490.23,23843.0,471.8532,472.7485,471.2178,471.9591,23843.0
2022-11-09 15:40:00,490.09,490.84,489.34,489.65,33760.0,471.8243,472.5463,471.1022,471.4007,33760.0
2022-11-09 15:50:00,489.8,491.21,489.8,489.97,127132.0,471.5451,472.9025,471.5451,471.7087,127132.0
2022-11-10 09:30:00,504.95,507.86,502.91,505.31,128019.0,486.1304,488.932,484.1665,486.477,128019.0
2022-11-10 09:40:00,505.77,508.8,504.04,506.66,77324.0,486.9199,489.8369,485.2544,487.7767,77324.0
2022-11-10 09:50:00,506.66,506.9,503.0,505.48,63222.0,487.7767,488.0078,484.2531,486.6407,63222.0
2022-11-10 10:00:00,505.69,505.89,502.81,504.2,34918.0,486.8429,487.0354,484.0702,485.4084,34918.0
2022-11-10 10:10:00,504.93,504.93,503.0,503.18,26589.0,486.1112,486.1112,484.2531,484.4264,26589.0
2022-11-10 10:20:00,503.03,505.86,502.78,504.43,25940.0,484.282,487.0065,484.0413,485.6298,25940.0
2022-11-10 10:30:00,504.67,504.68,501.69,501.71,22501.0,485.8609,485.8705,482.9919,483.0112,22501.0
2022-11-10 10:40:00,501.53,504.98,501.4,504.65,29446.0,482.8379,486.1593,482.7127,485.8416,29446.0
2022-11-10 10:50:00,504.74,505.68,503.61,505.21,19786.0,485.9283,486.8332,484.8404,486.3807,19786.0
2022-11-10 11:00:00,505.34,505.65,504.19,504.37,17143.0,486.5059,486.8043,485.3988,485.5721,17143.0
2022-11-10 11:10:00,504.37,504.45,503.69,504.11,26677.0,485.5721,485.6491,484.9174,485.3217,26677.0
2022-11-10 11:20:00,504.25,505.77,504.09,505.13,21995.0,485.4565,486.9199,485.3025,486.3037,21995.0
2022-11-10 11:30:00,505.16,506.8,504.79,505.53,57760.0,486.3326,487.9115,485.9764,486.6888,57760.0
2022-11-10 11:40:00,505.54,505.79,504.37,505.24,12192.0,486.6984,486.9391,485.5721,486.4096,12192.0
2022-11-10 11:50:00,505.13,507.49,505.07,507.17,14685.0,486.3037,488.5758,486.246,488.2677,14685.0
2022-11-10 12:00:00,506.96,507.32,505.59,505.83,23837.0,488.0655,488.4121,486.7466,486.9776,23837.0
2022-11-10 12:10:00,506.22,507.62,506.22,507.45,22043.0,487.3531,488.7009,487.3531,488.5373,22043.0
2022-11-10 12:20:00,507.46,507.46,505.25,505.27,12571.0,488.5469,488.5469,486.4193,486.4385,12571.0
2022-11-10 12:30:00,505.21,505.57,504.29,504.71,31721.0,486.3807,486.7273,485.495,485.8994,31721.0
2022-11-10 12:40:00,504.73,505.74,503.7,504.06,12027.0,485.9186,486.891,484.927,485.2736,12027.0
2022-11-10 12:50:00,503.89,504.32,502.78,502.88,21385.0,485.1099,485.5239,484.0413,484.1376,21385.0
2022-11-10 13:00:00,502.96,504.51,502.96,504.13,18105.0,484.2146,485.7068,484.2146,485.341,18105.0
2022-11-10 13:10:00,504.35,505.4,503.85,504.51,11719.0,485.5528,486.5637,485.0714,485.7068,11719.0
2022-11-10 13:20:00,504.39,505.39,504.25,505.21,10017.0,485.5913,486.554,485.4565,486.3807,10017.0
2022-11-10 13:30:00,505.24,505.45,504.57,504.88,10314.0,486.4096,486.6118,485.7646,486.063,10314.0
2022-11-10 13:40:00,504.66,506.36,504.56,505.7,12410.0,485.8512,487.4879,485.755,486.8525,12410.0
2022-11-10 13:50:00,505.74,507.2,505.08,506.83,21367.0,486.891,488.2966,486.2556,487.9404,21367.0
2022-11-10 14:00:00,506.72,507.45,506.61,507.25,16411.0,487.8345,488.5373,487.7286,488.3447,16411.0
2022-11-10 14:10:00,507.34,508.17,507.06,507.48,28884.0,488.4314,489.2304,488.1618,488.5661,28884.0
2022-11-10 14:20:00,507.46,507.51,506.3,507.18,14040.0,488.5469,488.595,487.4301,488.2773,14040.0
2022-11-10 14:30:00,507.05,507.3,506.08,506.95,21822.0,488.1522,488.3929,487.2183,488.0559,21822.0
2022-11-10 14:40:00,506.93,507.51,506.74,507.22,12609.0,488.0366,488.595,487.8537,488.3158,12609.0
2022-11-10 14:50:00,507.25,508.88,507.17,508.59,22826.0,488.3447,489.914,488.2677,489.6348,22826.0
2022-11-10 15:00:00,508.46,509.35,507.79,509.35,22854.0,489.5096,490.3664,488.8646,490.3664,22854.0
2022-11-10 15:10:00,509.5,510.12,508.98,509.25,28099.0,490.5109,491.1078,490.0102,490.2702,28099.0
2022-11-10 15:20:00,509.15,510.0,509.0,509.67,27298.0,490.1739,490.9922,490.0295,490.6745,27298.0
2022-11-10 15:30:00,509.75,510.58,509.65,510.35,50751.0,490.7515,491.5506,490.6553,491.3292,50751.0
2022-11-10 15:40:00,510.35,512.21,510.25,512.08,59030.0,491.3292,493.1199,491.2329,492.9947,59030.0
2022-11-10 15:50:00,512.07,514.85,512.07,512.98,226942.0,492.9851,495.6615,492.9851,493.8612,226942.0
2022-11-11 09:30:00,514.33,514.33,510.05,510.67,73260.0,495.1608,495.1608,491.0404,491.6373,73260.0
2022-11-11 09:40:00,510.73,514.11,510.21,513.39,31695.0,491.695,494.949,491.1944,494.2559,31695.0
2022-11-11 09:50:00,513.95,515.54,513.3,514.87,33868.0,494.795,496.3257,494.1692,495.6807,33868.0
2022-11-11 10:00:00,514.73,515.87,511.74,512.05,46008.0,495.5459,496.6434,492.6674,492.9658,46008.0
2022-11-11 10:10:00,512.1,512.82,510.25,510.39,34182.0,493.014,493.7071,491.2329,491.3677,34182.0
2022-11-11 10:20:00,510.48,512.11,510.32,511.14,35829.0,491.4543,493.0236,491.3003,492.0897,35829.0
2022-11-11 10:30:00,511.06,511.5,508.08,509.1,45121.0,492.0127,492.4363,489.1438,490.1258,45121.0
2022-11-11 10:40:00,508.95,511.43,508.13,511.25,29868.0,489.9814,492.3689,489.1919,492.1956,29868.0
2022-11-11 10:50:00,511.49,511.57,510.34,510.83,26237.0,492.4267,492.5037,491.3196,491.7913,26237.0
2022-11-11 11:00:00,510.89,511.96,508.73,509.06,23336.0,491.8491,492.8792,489.7696,490.0873,23336.0
2022-11-11 11:10:00,509.05,509.22,507.11,508.73,30954.0,490.0776,490.2413,488.2099,489.7696,30954.0
2022-11-11 11:20:00,508.87,509.27,506.91,507.17,18465.0,489.9043,490.2894,488.0174,488.2677,18465.0
2022-11-11 11:30:00,507.18,509.38,506.71,508.56,26559.0,488.2773,490.3953,487.8248,489.6059,26559.0
2022-11-11 11:40:00,508.43,509.66,507.84,509.14,19831.0,489.4807,490.6649,488.9127,490.1643,19831.0
2022-11-11 11:50:00,509.29,509.4,508.24,508.52,14798.0,490.3087,490.4146,489.2978,489.5674,14798.0
2022-11-11 12:00:00,508.56,509.16,508.05,509.16,10914.0,489.6059,490.1835,489.1149,490.1835,10914.0
2022-11-11 12:10:00,509.17,511.08,509.1,510.25,15165.0,490.1932,492.032,490.1258,491.2329,15165.0
2022-11-11 12:20:00,510.11,510.39,509.72,510.06,10774.0,491.0981,491.3677,490.7227,491.05,10774.0
2022-11-11 12:30:00,510.14,510.8,509.8,509.8,11087.0,491.127,491.7624,490.7997,490.7997,11087.0
2022-11-11 12:40:00,509.8,509.92,508.77,508.93,17706.0,490.7997,490.9152,489.8081,489.9621,17706.0
2022-11-11 12:50:00,508.74,510.34,508.26,510.01,16761.0,489.7792,491.3196,489.3171,491.0019,16761.0
2022-11-11 13:00:00,509.77,511.11,509.67,511.09,13641.0,490.7708,492.0609,490.6745,492.0416,13641.0
2022-11-11 13:10:00,511.39,511.68,510.81,511.49,17398.0,492.3304,492.6096,491.772,492.4267,17398.0
2022-11-11 13:20:00,511.3,511.91,511.1,511.77,5716.0,492.2438,492.831,492.0512,492.6963,5716.0
2022-11-11 13:30:00,511.7,512.45,510.73,511.76,21318.0,492.6289,493.3509,491.695,492.6866,21318.0
2022-11-11 13:40:00,511.85,512.51,511.33,512.51,16263.0,492.7733,493.4087,492.2727,493.4087,16263.0
2022-11-11 13:50:00,512.55,512.92,512.26,512.37,16003.0,493.4472,493.8034,493.168,493.2739,16003.0
2022-11-11 14:00:00,512.36,513.02,511.81,512.75,12800.0,493.2643,493.8997,492.7348,493.6397,12800.0
2022-11-11 14:10:00,512.75,513.15,512.31,512.55,16088.0,493.6397,494.0248,493.2161,493.4472,16088.0
2022-11-11 14:20:00,512.69,513.81,512.68,513.44,19302.0,493.582,494.6602,493.5723,494.304,19302.0
2022-11-11 14:30:00,513.34,514.05,512.91,513.48,18428.0,494.2077,494.8913,493.7938,494.3425,18428.0
2022-11-11 14:40:00,513.44,514.03,513.11,513.4,16458.0,494.304,494.872,493.9863,494.2655,16458.0
2022-11-11 14:50:00,513.5,514.53,513.21,514.09,14723.0,494.3618,495.3534,494.0826,494.9298,14723.0
2022-11-11 15:00:00,514.23,514.54,513.37,513.77,18408.0,495.0646,495.363,494.2366,494.6217,18408.0
2022-11-11 15:10:00,513.69,513.69,512.53,513.03,36236.0,494.5447,494.5447,493.4279,493.9093,36236.0
2022-11-11 15:20:00,513.11,514.81,513.06,514.64,31818.0,493.9863,495.623,493.9382,495.4593,31818.0
2022-11-11 15:30:00,514.62,515.13,513.91,514.55,31124.0,495.44,495.931,494.7565,495.3726,31124.0
2022-11-11 15:40:00,514.5,516.35,514.5,516.35,33951.0,495.3245,497.1056,495.3245,497.1056,33951.0
2022-11-11 15:50:00,516.4,516.84,515.13,515.55,126065.0,497.1537,497.5773,495.931,496.3354,126065.0
2022-11-14 09:30:00,515.77,518.1,513.92,518.1,65779.0,496.5472,498.7903,494.7661,498.7903,65779.0
2022-11-14 09:40:00,518.03,519.05,517.01,517.68,44856.0,498.7229,499.7049,497.741,498.386,44856.0
2022-11-14 09:50:00,517.7,519.66,517.28,519.15,22787.0,498.4052,500.2922,498.0009,499.8012,22787.0
2022-11-14 10:00:00,519.13,520.36,518.4,519.67,35911.0,499.7819,500.9661,499.0792,500.3018,35911.0
2022-11-14 10:10:00,519.61,520.7,519.24,519.5,28388.0,500.2441,501.2934,499.8878,500.1382,28388.0
2022-11-14 10:20:00,519.56,520.08,517.92,518.4,30675.0,500.1959,500.6965,498.617,499.0792,30675.0
2022-11-14 10:30:00,518.24,519.04,517.06,517.64,22845.0,498.9251,499.6953,497.7891,498.3475,22845.0
2022-11-14 10:40:00,517.62,517.99,516.1,516.26,14073.0,498.3282,498.6844,496.8649,497.0189,14073.0
2022-11-14 10:50:00,516.05,516.42,515.57,515.89,17112.0,496.8167,497.1729,496.3546,496.6627,17112.0
2022-11-14 11:00:00,516.19,516.2,514.15,514.89,14178.0,496.9515,496.9611,494.9876,495.7,14178.0
2022-11-14 11:10:00,514.88,514.88,512.91,513.22,15395.0,495.6903,495.6903,493.7938,494.0922,15395.0
2022-11-14 11:20:00,513.16,513.55,512.08,512.32,14918.0,494.0345,494.4099,492.9947,493.2258,14918.0
2022-11-14 11:30:00,512.35,514.31,511.82,512.79,24226.0,493.2546,495.1416,492.7444,493.6782,24226.0
2022-11-14 11:40:00,512.77,514.46,512.55,514.08,14302.0,493.659,495.286,493.4472,494.9202,14302.0
2022-11-14 11:50:00,513.73,513.73,512.6,513.26,11041.0,494.5832,494.5832,493.4953,494.1307,11041.0
2022-11-14 12:00:00,513.58,514.37,513.45,513.98,8834.0,494.4388,495.1994,494.3136,494.8239,8834.0
2022-11-14 12:10:00,514.18,515.11,514.01,514.9,8318.0,495.0164,495.9118,494.8528,495.7096,8318.0
2022-11-14 12:20:00,514.73,514.75,513.78,514.36,9798.0,495.5459,495.5652,494.6313,495.1897,9798.0
2022-11-14 12:30:00,514.38,515.12,514.24,515.03,10286.0,495.209,495.9214,495.0742,495.8348,10286.0
2022-11-14 12:40:00,515.03,515.04,514.01,514.47,9378.0,495.8348,495.8444,494.8528,495.2956,9378.0
2022-11-14 12:50:00,514.31,514.31,512.73,512.94,12893.0,495.1416,495.1416,493.6205,493.8226,12893.0
2022-11-14 13:00:00,512.85,512.96,511.93,512.2,16848.0,493.736,493.8419,492.8503,493.1102,16848.0
2022-11-14 13:10:00,512.38,513.35,512.26,513.22,7990.0,493.2835,494.2174,493.168,494.0922,7990.0
2022-11-14 13:20:00,513.19,514.62,512.92,514.49,16713.0,494.0633,495.44,493.8034,495.3149,16713.0
2022-11-14 13:30:00,514.52,515.29,514.2,514.98,13070.0,495.3438,496.0851,495.0357,495.7866,13070.0
2022-11-14 13:40:00,514.93,515.0,514.5,514.81,8862.0,495.7385,495.8059,495.3245,495.623,8862.0
2022-11-14 13:50:00,514.72,515.5,514.58,515.45,9489.0,495.5363,496.2872,495.4015,496.2391,9489.0
2022-11-14 14:00:00,515.53,515.56,514.52,515.09,11537.0,496.3161,496.345,495.3438,495.8925,11537.0
2022-11-14 14:10:00,515.07,515.84,514.96,515.8,11495.0,495.8733,496.6146,495.7674,496.5761,11495.0
2022-11-14 14:20:00,515.69,516.35,515.49,516.35,8904.0,496.4702,497.1056,496.2776,497.1056,8904.0
2022-11-14 14:30:00,516.37,516.49,515.78,515.95,8121.0,497.1248,497.2403,496.5568,496.7205,8121.0
2022-11-14 14:40:00,515.8,516.14,514.36,514.79,16145.0,496.5761,496.9034,495.1897,495.6037,16145.0
2022-11-14 14:50:00,514.81,515.34,514.29,514.34,12334.0,495.623,496.1332,495.1223,495.1705,12334.0
2022-11-14 15:00:00,514.53,515.65,514.53,515.21,7685.0,495.3534,496.4316,495.3534,496.008,7685.0
2022-11-14 15:10:00,514.97,515.15,513.41,514.01,14090.0,495.777,495.9503,494.2751,494.8528,14090.0
2022-11-14 15:20:00,514.1,514.6,513.99,514.24,12725.0,494.9394,495.4208,494.8335,495.0742,12725.0
2022-11-14 15:30:00,514.18,514.2,513.4,513.79,10888.0,495.0164,495.0357,494.2655,494.641,10888.0
2022-11-14 15:40:00,513.85,513.89,511.91,512.17,16939.0,494.6987,494.7372,492.831,493.0813,16939.0
2022-11-14 15:50:00,512.12,512.12,509.42,509.72,97212.0,493.0332,493.0332,490.4338,490.7227,97212.0
2022-11-15 09:30:00,520.0,526.88,520.0,526.58,106546.0,500.6195,507.2431,500.6195,506.9543,106546.0
2022-11-15 09:40:00,526.5,528.44,524.61,525.8,49567.0,506.8773,508.745,505.0577,506.2034,49567.0
2022-11-15 09:50:00,525.52,526.89,524.96,526.52,20944.0,505.9338,507.2527,505.3947,506.8965,20944.0
2022-11-15 10:00:00,526.6,527.65,524.64,524.76,42787.0,506.9735,507.9844,505.0866,505.2021,42787.0
2022-11-15 10:10:00,524.56,525.05,523.59,523.98,15779.0,505.0096,505.4813,504.0757,504.4512,15779.0
2022-11-15 10:20:00,523.86,526.48,523.85,525.71,15842.0,504.3357,506.858,504.326,506.1167,15842.0
2022-11-15 10:30:00,525.64,527.0,525.59,526.87,15109.0,506.0493,507.3586,506.0012,507.2335,15109.0
2022-11-15 10:40:00,526.78,527.89,526.15,526.83,16441.0,507.1468,508.2155,506.5403,507.195,16441.0
2022-11-15 10:50:00,526.62,528.74,526.21,528.25,29349.0,506.9928,509.0338,506.5981,508.562,29349.0
2022-11-15 11:00:00,528.09,528.16,525.35,525.35,24177.0,508.408,508.4754,505.7701,505.7701,24177.0
2022-11-15 11:10:00,525.03,526.22,524.9,525.31,14934.0,505.4621,506.6077,505.3369,505.7316,14934.0
2022-11-15 11:20:00,525.5,526.25,525.4,525.59,15917.0,505.9145,506.6366,505.8183,506.0012,15917.0
2022-11-15 11:30:00,525.81,529.07,525.81,528.54,19730.0,506.213,509.3515,506.213,508.8412,19730.0
2022-11-15 11:40:00,528.75,528.83,528.04,528.37,12720.0,509.0434,509.1204,508.3599,508.6776,12720.0
2022-11-15 11:50:00,528.41,529.8,528.23,529.49,15690.0,508.7161,510.0543,508.5428,509.7558,15690.0
2022-11-15 12:00:00,529.55,529.55,527.39,528.88,22067.0,509.8136,509.8136,507.7341,509.1686,22067.0
2022-11-15 12:10:00,529.12,529.5,527.21,527.78,9561.0,509.3996,509.7655,507.5608,508.1096,9561.0
2022-11-15 12:20:00,527.59,527.68,526.28,526.48,34042.0,507.9266,508.0133,506.6655,506.858,34042.0
2022-11-15 12:30:00,526.53,527.99,526.41,527.25,12503.0,506.9061,508.3117,506.7906,507.5993,12503.0
2022-11-15 12:40:00,527.26,527.67,525.9,527.11,10547.0,507.6089,508.0037,506.2996,507.4645,10547.0
2022-11-15 12:50:00,527.0,527.41,526.91,527.3,5712.0,507.3586,507.7534,507.272,507.6475,5712.0
2022-11-15 13:00:00,527.25,527.62,526.76,526.76,12882.0,507.5993,507.9555,507.1276,507.1276,12882.0
2022-11-15 13:10:00,526.8,526.8,524.72,524.79,9874.0,507.1661,507.1661,505.1636,505.231,9874.0
2022-11-15 13:20:00,524.87,525.24,523.22,523.63,33917.0,505.308,505.6642,503.7195,504.1142,33917.0
2022-11-15 13:30:00,523.33,524.52,523.14,523.87,35819.0,503.8254,504.9711,503.6425,504.3453,35819.0
2022-11-15 13:40:00,523.98,526.25,522.6,524.12,31738.0,504.4512,506.6366,503.1226,504.586,31738.0
2022-11-15 13:50:00,523.78,525.82,523.78,524.91,9863.0,504.2586,506.2226,504.2586,505.3465,9863.0
2022-11-15 14:00:00,524.92,525.5,523.41,525.5,16547.0,505.3562,505.9145,503.9024,505.9145,16547.0
2022-11-15 14:10:00,525.99,527.75,525.78,526.77,15277.0,506.3863,508.0807,506.1841,507.1372,15277.0
2022-11-15 14:20:00,527.0,528.35,527.0,527.64,16218.0,507.3586,508.6583,507.3586,507.9748,16218.0
2022-11-15 14:30:00,527.8,528.16,526.39,527.41,15088.0,508.1288,508.4754,506.7714,507.7534,15088.0
2022-11-15 14:40:00,527.63,528.15,526.83,527.05,9906.0,507.9652,508.4658,507.195,507.4068,9906.0
2022-11-15 14:50:00,526.78,528.7,526.78,528.1,16265.0,507.1468,508.9953,507.1468,508.4176,16265.0
2022-11-15 15:00:00,528.09,529.27,528.03,528.71,12098.0,508.408,509.544,508.3502,509.0049,12098.0
2022-11-15 15:10:00,528.8,529.7,528.61,529.22,16911.0,509.0915,509.958,508.9086,509.4959,16911.0
2022-11-15 15:20:00,529.19,529.79,528.95,529.07,19534.0,509.467,510.0446,509.236,509.3515,19534.0
2022-11-15 15:30:00,529.02,529.03,527.07,528.48,37153.0,509.3033,509.313,507.426,508.7835,37153.0
2022-11-15 15:40:00,528.51,528.85,527.14,527.29,43988.0,508.8124,509.1397,507.4934,507.6378,43988.0
2022-11-15 15:50:00,527.2,527.4,525.4,526.64,140872.0,507.5512,507.7437,505.8183,507.012,140872.0
2022-11-16 09:30:00,521.19,528.56,520.17,526.36,83092.0,501.7652,508.8605,500.7832,506.7425,83092.0
2022-11-16 09:40:00,526.54,528.55,526.07,526.68,20365.0,506.9158,508.8509,506.4633,507.0506,20365.0
2022-11-16 09:50:00,526.96,526.96,524.31,525.5,35712.0,507.3201,507.3201,504.7689,505.9145,35712.0
2022-11-16 10:00:00,525.26,526.29,523.09,523.55,24187.0,505.6835,506.6751,503.5944,504.0372,24187.0
2022-11-16 10:10:00,523.98,524.56,522.69,523.01,17956.0,504.4512,505.0096,503.2093,503.5173,17956.0
2022-11-16 10:20:00,523.01,524.14,522.99,523.42,11465.0,503.5173,504.6052,503.4981,503.9121,11465.0
2022-11-16 10:30:00,523.39,524.83,522.6,522.8,19334.0,503.8832,505.2695,503.1226,503.3152,19334.0
2022-11-16 10:40:00,523.05,523.3,521.82,522.06,20150.0,503.5558,503.7965,502.3717,502.6027,20150.0
2022-11-16 10:50:00,521.69,521.92,521.07,521.38,15001.0,502.2465,502.468,501.6496,501.9481,15001.0
2022-11-16 11:00:00,521.49,521.87,520.66,520.66,15703.0,502.054,502.4198,501.2549,501.2549,15703.0
2022-11-16 11:10:00,520.78,521.82,520.5,521.59,9483.0,501.3705,502.3717,501.1009,502.1503,9483.0
2022-11-16 11:20:00,521.98,522.65,521.44,521.68,13944.0,502.5257,503.1708,502.0059,502.2369,13944.0
2022-11-16 11:30:00,521.56,522.17,521.51,522.09,8976.0,502.1214,502.7086,502.0732,502.6316,8976.0
2022-11-16 11:40:00,522.18,523.78,522.09,523.7,11779.0,502.7183,504.2586,502.6316,504.1816,11779.0
2022-11-16 11:50:00,523.5,525.23,523.45,524.58,11463.0,503.9891,505.6546,503.9409,505.0288,11463.0
2022-11-16 12:00:00,524.29,525.14,523.78,525.02,15070.0,504.7496,505.568,504.2586,505.4524,15070.0
2022-11-16 12:10:00,524.86,525.21,524.32,524.95,13344.0,505.2984,505.6353,504.7785,505.385,13344.0
2022-11-16 12:20:00,525.06,525.36,524.32,525.17,10400.0,505.4909,505.7798,504.7785,505.5968,10400.0
2022-11-16 12:30:00,524.87,525.68,524.7,525.09,6149.0,505.308,506.0878,505.1444,505.5198,6149.0
2022-11-16 12:40:00,525.12,527.5,525.11,526.24,10606.0,505.5487,507.84,505.5391,506.627,10606.0
2022-11-16 12:50:00,526.33,527.13,525.57,525.95,7748.0,506.7136,507.4838,505.9819,506.3478,7748.0
2022-11-16 13:00:00,525.7,526.43,525.41,525.84,8966.0,506.1071,506.8099,505.8279,506.2419,8966.0
2022-11-16 13:10:00,526.14,526.29,525.68,525.76,10099.0,506.5307,506.6751,506.0878,506.1648,10099.0
2022-11-16 13:20:00,525.75,526.29,525.61,525.71,7522.0,506.1552,506.6751,506.0204,506.1167,7522.0
2022-11-16 13:30:00,525.75,525.92,524.58,525.59,13054.0,506.1552,506.3189,505.0288,506.0012,13054.0
2022-11-16 13:40:00,525.5,526.77,525.47,526.46,12047.0,505.9145,507.1372,505.8857,506.8388,12047.0
2022-11-16 13:50:00,526.43,526.99,525.87,525.92,10974.0,506.8099,507.349,506.2707,506.3189,10974.0
2022-11-16 14:00:00,525.97,526.15,525.5,526.11,9453.0,506.367,506.5403,505.9145,506.5018,9453.0
2022-11-16 14:10:00,525.93,526.13,525.26,525.39,6844.0,506.3285,506.5211,505.6835,505.8086,6844.0
2022-11-16 14:20:00,525.4,525.69,524.89,525.06,13857.0,505.8183,506.0975,505.3273,505.4909,13857.0
2022-11-16 14:30:00,524.88,525.09,523.46,524.38,10481.0,505.3176,505.5198,503.9506,504.8363,10481.0
2022-11-16 14:40:00,524.57,525.04,523.91,524.09,11132.0,505.0192,505.4717,504.3838,504.5571,11132.0
2022-11-16 14:50:00,524.11,525.09,523.96,524.93,12866.0,504.5763,505.5198,504.4319,505.3658,12866.0
2022-11-16 15:00:00,524.98,525.45,524.34,524.68,19332.0,505.4139,505.8664,504.7978,505.1251,19332.0
2022-11-16 15:10:00,524.83,525.62,524.57,524.9,16125.0,505.2695,506.0301,505.0192,505.3369,16125.0
2022-11-16 15:20:00,525.07,525.5,524.3,524.4,20491.0,505.5006,505.9145,504.7593,504.8555,20491.0
2022-11-16 15:30:00,524.31,524.61,523.76,524.31,21138.0,504.7689,505.0577,504.2394,504.7689,21138.0
2022-11-16 15:40:00,524.35,525.04,523.98,524.79,33480.0,504.8074,505.4717,504.4512,505.231,33480.0
2022-11-16 15:50:00,525.04,525.6,524.08,524.11,117825.0,505.4717,506.0108,504.5475,504.5763,117825.0
2022-11-17 09:30:00,518.81,519.25,513.65,516.56,85965.0,499.4739,499.8975,494.5062,497.3077,85965.0
2022-11-17 09:40:00,516.31,517.03,515.62,515.62,19949.0,497.067,497.7602,496.4028,496.4028,19949.0
2022-11-17 09:50:00,515.32,516.01,514.35,515.08,13298.0,496.1139,496.7782,495.1801,495.8829,13298.0
2022-11-17 10:00:00,515.03,515.7,514.5,514.75,13775.0,495.8348,496.4798,495.3245,495.5652,13775.0
2022-11-17 10:10:00,514.65,514.9,513.51,514.43,42967.0,495.4689,495.7096,494.3714,495.2571,42967.0
2022-11-17 10:20:00,514.59,515.63,514.08,515.63,15980.0,495.4112,496.4124,494.9202,496.4124,15980.0
2022-11-17 10:30:00,515.84,516.48,514.59,514.63,15288.0,496.6146,497.2307,495.4112,495.4497,15288.0
2022-11-17 10:40:00,514.67,514.89,513.81,514.26,20126.0,495.4882,495.7,494.6602,495.0935,20126.0
2022-11-17 10:50:00,514.32,514.41,513.17,513.58,20364.0,495.1512,495.2379,494.0441,494.4388,20364.0
2022-11-17 11:00:00,513.5,514.82,513.26,513.26,32614.0,494.3618,495.6326,494.1307,494.1307,32614.0
2022-11-17 11:10:00,513.26,514.07,512.96,513.81,18553.0,494.1307,494.9105,493.8419,494.6602,18553.0
2022-11-17 11:20:00,513.75,515.32,513.6,514.55,26675.0,494.6025,496.1139,494.4581,495.3726,26675.0
2022-11-17 11:30:00,514.53,514.68,514.2,514.47,12516.0,495.3534,495.4978,495.0357,495.2956,12516.0
2022-11-17 11:40:00,514.52,515.2,514.52,515.02,13904.0,495.3438,495.9984,495.3438,495.8251,13904.0
2022-11-17 11:50:00,514.76,516.23,514.44,516.11,17348.0,495.5748,496.99,495.2667,496.8745,17348.0
2022-11-17 12:00:00,516.3,517.57,516.03,516.69,22268.0,497.0574,498.2801,496.7975,497.4329,22268.0
2022-11-17 12:10:00,516.71,517.4,516.49,517.4,8846.0,497.4521,498.1164,497.2403,498.1164,8846.0
2022-11-17 12:20:00,517.5,517.61,516.94,517.43,8767.0,498.2127,498.3186,497.6736,498.1453,8767.0
2022-11-17 12:30:00,517.65,518.26,517.22,518.1,10642.0,498.3571,498.9444,497.9431,498.7903,10642.0
2022-11-17 12:40:00,518.26,518.97,517.96,518.47,8645.0,498.9444,499.6279,498.6556,499.1465,8645.0
2022-11-17 12:50:00,518.96,520.23,518.96,519.96,14223.0,499.6183,500.841,499.6183,500.581,14223.0
2022-11-17 13:00:00,519.85,520.25,519.0,519.09,8024.0,500.4751,500.8602,499.6568,499.7434,8024.0
2022-11-17 13:10:00,519.13,520.86,518.97,520.73,13329.0,499.7819,501.4475,499.6279,501.3223,13329.0
2022-11-17 13:20:00,520.51,520.84,519.75,519.85,8341.0,501.1105,501.4282,500.3788,500.4751,8341.0
2022-11-17 13:30:00,519.72,520.17,519.06,519.67,9114.0,500.35,500.7832,499.7146,500.3018,9114.0
2022-11-17 13:40:00,519.8,519.96,518.23,518.47,18552.0,500.427,500.581,498.9155,499.1465,18552.0
2022-11-17 13:50:00,518.49,519.17,517.85,519.0,15732.0,499.1658,499.8205,498.5497,499.6568,15732.0
2022-11-17 14:00:00,518.88,519.36,518.28,518.48,12969.0,499.5413,500.0034,498.9636,499.1562,12969.0
2022-11-17 14:10:00,518.35,518.83,518.17,518.5,16216.0,499.031,499.4931,498.8577,499.1754,16216.0
2022-11-17 14:20:00,518.49,519.11,518.08,518.81,13803.0,499.1658,499.7627,498.7711,499.4739,13803.0
2022-11-17 14:30:00,518.71,519.05,518.26,518.71,10690.0,499.3776,499.7049,498.9444,499.3776,10690.0
2022-11-17 14:40:00,518.7,518.77,517.01,517.89,10071.0,499.368,499.4354,497.741,498.5882,10071.0
2022-11-17 14:50:00,518.0,518.48,517.54,518.13,10369.0,498.6941,499.1562,498.2512,498.8192,10369.0
2022-11-17 15:00:00,518.13,518.74,517.65,518.14,12210.0,498.8192,499.4065,498.3571,498.8288,12210.0
2022-11-17 15:10:00,517.97,518.46,517.56,518.03,25195.0,498.6652,499.1369,498.2705,498.7229,25195.0
2022-11-17 15:20:00,517.97,518.6,517.68,518.22,16217.0,498.6652,499.2717,498.386,498.9059,16217.0
2022-11-17 15:30:00,518.28,519.08,518.26,518.66,13161.0,498.9636,499.7338,498.9444,499.3295,13161.0
2022-11-17 15:40:00,518.69,520.8,518.56,520.74,21319.0,499.3583,501.3897,499.2332,501.3319,21319.0
2022-11-17 15:50:00,520.74,521.79,519.69,521.35,98041.0,501.3319,502.3428,500.3211,501.9192,98041.0
2022-11-18 09:30:00,526.87,529.54,525.0,525.6,127912.0,507.2335,509.804,505.4332,506.0108,127912.0
2022-11-18 09:40:00,525.48,525.89,524.25,524.36,15301.0,505.8953,506.29,504.7111,504.817,15301.0
2022-11-18 09:50:00,524.06,526.1,524.06,525.52,13297.0,504.5282,506.4922,504.5282,505.9338,13297.0
2022-11-18 10:00:00,525.36,525.58,524.66,525.04,13570.0,505.7798,505.9916,505.1058,505.4717,13570.0
2022-11-18 10:10:00,525.33,525.72,524.31,524.31,8969.0,505.7509,506.1263,504.7689,504.7689,8969.0
2022-11-18 10:20:00,524.12,524.99,522.01,523.45,8153.0,504.586,505.4235,502.5546,503.9409,8153.0
2022-11-18 10:30:00,523.33,523.86,523.17,523.38,13717.0,503.8254,504.3357,503.6714,503.8735,13717.0
2022-11-18 10:40:00,523.39,523.58,522.24,523.04,9624.0,503.8832,504.0661,502.776,503.5462,9624.0
2022-11-18 10:50:00,523.04,523.1,521.0,521.22,9221.0,503.5462,503.604,501.5823,501.7941,9221.0
2022-11-18 11:00:00,521.51,521.61,520.2,520.58,12326.0,502.0732,502.1695,500.8121,501.1779,12326.0
2022-11-18 11:10:00,520.52,521.5,520.18,521.47,24349.0,501.1201,502.0636,500.7928,502.0347,24349.0
2022-11-18 11:20:00,521.42,522.14,521.35,522.11,9691.0,501.9866,502.6798,501.9192,502.6509,9691.0
2022-11-18 11:30:00,522.12,522.54,521.12,521.12,14122.0,502.6605,503.0649,501.6978,501.6978,14122.0
2022-11-18 11:40:00,521.12,521.36,520.2,520.25,11875.0,501.6978,501.9288,500.8121,500.8602,11875.0
2022-11-18 11:50:00,520.2,520.79,519.73,520.67,6027.0,500.8121,501.3801,500.3596,501.2646,6027.0
2022-11-18 12:00:00,520.36,520.61,519.88,520.05,5749.0,500.9661,501.2068,500.504,500.6677,5749.0
2022-11-18 12:10:00,519.76,520.06,518.66,518.66,13918.0,500.3885,500.6773,499.3295,499.3295,13918.0
2022-11-18 12:20:00,518.56,519.36,518.19,519.36,13270.0,499.2332,500.0034,498.877,500.0034,13270.0
2022-11-18 12:30:00,519.36,519.91,518.86,519.85,5503.0,500.0034,500.5329,499.522,500.4751,5503.0
2022-11-18 12:40:00,519.94,520.21,519.84,520.2,6410.0,500.5618,500.8217,500.4655,500.8121,6410.0
2022-11-18 12:50:00,520.22,521.29,520.07,521.29,14959.0,500.8313,501.8614,500.6869,501.8614,14959.0
2022-11-18 13:00:00,521.15,521.58,520.89,521.58,14731.0,501.7267,502.1406,501.4764,502.1406,14731.0
2022-11-18 13:10:00,521.72,522.07,520.25,520.25,7784.0,502.2754,502.6124,500.8602,500.8602,7784.0
2022-11-18 13:20:00,520.11,521.22,519.62,521.15,10345.0,500.7254,501.7941,500.2537,501.7267,10345.0
2022-11-18 13:30:00,521.01,521.43,520.91,521.16,6600.0,501.5919,501.9962,501.4956,501.7363,6600.0
2022-11-18 13:40:00,521.24,521.24,519.5,519.7,12026.0,501.8133,501.8133,500.1382,500.3307,12026.0
2022-11-18 13:50:00,519.43,519.94,519.35,519.76,7782.0,500.0708,500.5618,499.9937,500.3885,7782.0
2022-11-18 14:00:00,519.62,520.99,519.57,520.67,10532.0,500.2537,501.5726,500.2055,501.2646,10532.0
2022-11-18 14:10:00,520.55,520.8,519.97,519.97,7207.0,501.149,501.3897,500.5906,500.5906,7207.0
2022-11-18 14:20:00,519.87,520.14,519.32,519.61,6158.0,500.4944,500.7543,499.9649,500.2441,6158.0
2022-11-18 14:30:00,519.55,519.94,518.84,519.35,8769.0,500.1863,500.5618,499.5028,499.9937,8769.0
2022-11-18 14:40:00,519.18,520.62,519.18,520.01,10595.0,499.8301,501.2164,499.8301,500.6291,10595.0
2022-11-18 14:50:00,520.23,521.24,520.19,521.24,6480.0,500.841,501.8133,500.8024,501.8133,6480.0
2022-11-18 15:00:00,521.25,522.48,521.21,522.41,10039.0,501.8229,503.0071,501.7844,502.9397,10039.0
2022-11-18 15:10:00,522.4,522.54,521.14,521.31,16025.0,502.9301,503.0649,501.717,501.8807,16025.0
2022-11-18 15:20:00,521.16,522.8,520.79,522.8,14287.0,501.7363,503.3152,501.3801,503.3152,14287.0
2022-11-18 15:30:00,522.9,523.59,522.28,523.59,15860.0,503.4114,504.0757,502.8145,504.0757,15860.0
2022-11-18 15:40:00,523.51,524.79,523.36,524.64,30504.0,503.9987,505.231,503.8543,505.0866,30504.0
2022-11-18 15:50:00,524.71,525.63,522.39,523.88,100996.0,505.154,506.0397,502.9204,504.3549,100996.0
2022-11-21 09:30:00,525.74,525.89,523.0,523.86,37519.0,506.1456,506.29,503.5077,504.3357,37519.0
2022-11-21 09:40:00,523.42,526.84,523.38,526.52,23189.0,503.9121,507.2046,503.8735,506.8965,23189.0
2022-11-21 09:50:00,526.54,527.28,524.79,525.88,39455.0,506.9158,507.6282,505.231,506.2804,39455.0
2022-11-21 10:00:00,525.63,525.7,522.63,522.86,29897.0,506.0397,506.1071,503.1515,503.3729,29897.0
2022-11-21 10:10:00,523.1,523.61,522.61,523.31,8045.0,503.604,504.095,503.1322,503.8062,8045.0
2022-11-21 10:20:00,523.17,524.08,522.41,523.82,10628.0,503.6714,504.5475,502.9397,504.2972,10628.0
2022-11-21 10:30:00,523.88,524.97,523.88,524.97,5532.0,504.3549,505.4043,504.3549,505.4043,5532.0
2022-11-21 10:40:00,525.17,525.71,524.79,525.56,12376.0,505.5968,506.1167,505.231,505.9723,12376.0
2022-11-21 10:50:00,525.39,527.05,525.27,526.72,12976.0,505.8086,507.4068,505.6931,507.0891,12976.0
2022-11-21 11:00:00,526.75,526.76,525.87,525.94,10717.0,507.1179,507.1276,506.2707,506.3381,10717.0
2022-11-21 11:10:00,526.02,526.5,525.31,525.31,8369.0,506.4152,506.8773,505.7316,505.7316,8369.0
2022-11-21 11:20:00,525.33,525.7,524.75,524.76,8827.0,505.7509,506.1071,505.1925,505.2021,8827.0
2022-11-21 11:30:00,524.93,525.33,524.36,524.46,6015.0,505.3658,505.7509,504.817,504.9133,6015.0
2022-11-21 11:40:00,524.46,524.68,524.15,524.17,12470.0,504.9133,505.1251,504.6149,504.6341,12470.0
2022-11-21 11:50:00,524.11,524.67,523.12,523.29,8309.0,504.5763,505.1155,503.6232,503.7869,8309.0
2022-11-21 12:00:00,523.34,523.95,523.19,523.71,4995.0,503.835,504.4223,503.6906,504.1912,4995.0
2022-11-21 12:10:00,523.67,524.3,523.62,524.3,5527.0,504.1527,504.7593,504.1046,504.7593,5527.0
2022-11-21 12:20:00,524.25,524.25,523.56,523.78,10208.0,504.7111,504.7111,504.0468,504.2586,10208.0
2022-11-21 12:30:00,523.8,524.33,523.56,523.56,13916.0,504.2779,504.7881,504.0468,504.0468,13916.0
2022-11-21 12:40:00,523.7,524.24,523.59,523.84,5773.0,504.1816,504.7015,504.0757,504.3164,5773.0
2022-11-21 12:50:00,523.69,523.69,522.77,523.22,11916.0,504.172,504.172,503.2863,503.7195,11916.0
2022-11-21 13:00:00,523.4,524.5,523.33,524.39,9605.0,503.8928,504.9518,503.8254,504.8459,9605.0
2022-11-21 13:10:00,524.35,525.2,524.3,524.87,7981.0,504.8074,505.6257,504.7593,505.308,7981.0
2022-11-21 13:20:00,525.1,526.28,524.89,526.15,27749.0,505.5294,506.6655,505.3273,506.5403,27749.0
2022-11-21 13:30:00,526.15,526.82,525.91,526.67,17138.0,506.5403,507.1853,506.3093,507.0409,17138.0
2022-11-21 13:40:00,526.64,526.88,526.04,526.2,8092.0,507.012,507.2431,506.4344,506.5884,8092.0
2022-11-21 13:50:00,526.08,526.08,525.0,525.0,8424.0,506.4729,506.4729,505.4332,505.4332,8424.0
2022-11-21 14:00:00,524.98,526.02,524.97,525.42,3616.0,505.4139,506.4152,505.4043,505.8375,3616.0
2022-11-21 14:10:00,525.59,525.71,525.22,525.68,3869.0,506.0012,506.1167,505.645,506.0878,3869.0
2022-11-21 14:20:00,525.17,525.17,524.24,524.63,4856.0,505.5968,505.5968,504.7015,505.077,4856.0
2022-11-21 14:30:00,524.34,524.64,524.0,524.14,4471.0,504.7978,505.0866,504.4704,504.6052,4471.0
2022-11-21 14:40:00,524.27,524.28,523.32,523.77,9141.0,504.7304,504.74,503.8158,504.249,9141.0
2022-11-21 14:50:00,523.61,524.59,523.61,524.05,5647.0,504.095,505.0385,504.095,504.5186,5647.0
2022-11-21 15:00:00,523.84,524.07,523.51,523.88,4599.0,504.3164,504.5378,503.9987,504.3549,4599.0
2022-11-21 15:10:00,523.87,523.93,523.23,523.76,5647.0,504.3453,504.4031,503.7291,504.2394,5647.0
2022-11-21 15:20:00,523.72,523.91,522.26,522.76,10528.0,504.2009,504.3838,502.7953,503.2767,10528.0
2022-11-21 15:30:00,522.74,523.04,522.08,522.31,13307.0,503.2574,503.5462,502.622,502.8434,13307.0
2022-11-21 15:40:00,522.32,523.14,522.15,523.1,16959.0,502.8531,503.6425,502.6894,503.604,16959.0
2022-11-21 15:50:00,523.13,523.91,523.03,523.37,66009.0,503.6329,504.3838,503.5366,503.8639,66009.0
2022-11-22 09:30:00,529.96,530.0,526.81,527.07,102475.0,510.2083,510.2468,507.1757,507.426,102475.0
2022-11-22 09:40:00,527.32,528.39,526.88,527.2,38935.0,507.6667,508.6968,507.2431,507.5512,38935.0
2022-11-22 09:50:00,527.19,528.16,526.68,528.07,19476.0,507.5415,508.4754,507.0506,508.3888,19476.0
2022-11-22 10:00:00,527.96,528.8,527.34,527.39,24361.0,508.2829,509.0915,507.686,507.7341,24361.0
2022-11-22 10:10:00,527.3,528.14,526.86,527.84,32208.0,507.6475,508.4561,507.2238,508.1673,32208.0
2022-11-22 10:20:00,528.02,528.07,527.42,527.9,15970.0,508.3406,508.3888,507.763,508.2251,15970.0
2022-11-22 10:30:00,527.87,528.4,527.42,527.63,15548.0,508.1962,508.7065,507.763,507.9652,15548.0
2022-11-22 10:40:00,527.65,528.82,527.55,528.81,14236.0,507.9844,509.1108,507.8881,509.1012,14236.0
2022-11-22 10:50:00,528.9,529.16,528.03,528.56,21065.0,509.1878,509.4381,508.3502,508.8605,21065.0
2022-11-22 11:00:00,528.58,528.86,527.46,527.77,12934.0,508.8797,509.1493,507.8015,508.0999,12934.0
2022-11-22 11:10:00,527.75,528.35,527.54,528.35,12004.0,508.0807,508.6583,507.8785,508.6583,12004.0
2022-11-22 11:20:00,528.31,529.47,528.27,529.21,11608.0,508.6198,509.7366,508.5813,509.4863,11608.0
2022-11-22 11:30:00,529.24,529.74,528.71,529.26,14475.0,509.5151,509.9965,509.0049,509.5344,14475.0
2022-11-22 11:40:00,529.14,530.83,529.03,530.69,30198.0,509.4189,511.0459,509.313,510.9111,30198.0
2022-11-22 11:50:00,530.72,531.72,530.34,531.52,39742.0,510.94,511.9027,510.5741,511.7102,39742.0
2022-11-22 12:00:00,531.53,532.2,530.09,530.45,22802.0,511.7198,512.3648,510.3335,510.68,22802.0
2022-11-22 12:10:00,530.34,531.58,530.33,531.03,14531.0,510.5741,511.7679,510.5645,511.2384,14531.0
2022-11-22 12:20:00,530.84,531.33,529.97,529.99,15248.0,511.0555,511.5273,510.2179,510.2372,15248.0
2022-11-22 12:30:00,529.96,530.41,529.7,529.86,11573.0,510.2083,510.6415,509.958,510.112,11573.0
2022-11-22 12:40:00,529.84,529.84,529.11,529.18,6725.0,510.0928,510.0928,509.39,509.4574,6725.0
2022-11-22 12:50:00,529.35,529.35,528.72,528.8,6415.0,509.621,509.621,509.0145,509.0915,6415.0
2022-11-22 13:00:00,528.9,529.62,528.87,529.47,8476.0,509.1878,509.881,509.1589,509.7366,8476.0
2022-11-22 13:10:00,529.62,530.42,529.61,530.42,6230.0,509.881,510.6512,509.8714,510.6512,6230.0
2022-11-22 13:20:00,530.25,530.38,529.84,530.26,8770.0,510.4875,510.6127,510.0928,510.4971,8770.0
2022-11-22 13:30:00,530.29,530.79,530.27,530.29,15450.0,510.526,511.0074,510.5068,510.526,15450.0
2022-11-22 13:40:00,530.38,531.0,529.99,531.0,14420.0,510.6127,511.2096,510.2372,511.2096,14420.0
2022-11-22 13:50:00,530.98,531.09,530.63,530.83,9619.0,511.1903,511.2962,510.8533,511.0459,9619.0
2022-11-22 14:00:00,530.75,531.14,530.17,530.29,8173.0,510.9689,511.3443,510.4105,510.526,8173.0
2022-11-22 14:10:00,530.19,530.9,530.01,530.75,6477.0,510.4297,511.1133,510.2564,510.9689,6477.0
2022-11-22 14:20:00,530.8,531.7,530.63,531.66,7400.0,511.017,511.8835,510.8533,511.845,7400.0
2022-11-22 14:30:00,531.7,532.7,531.3,532.61,13315.0,511.8835,512.8462,511.4984,512.7595,13315.0
2022-11-22 14:40:00,532.55,532.8,531.66,531.98,8567.0,512.7018,512.9425,511.845,512.153,8567.0
2022-11-22 14:50:00,531.99,532.05,531.7,531.7,13445.0,512.1627,512.2204,511.8835,511.8835,13445.0
2022-11-22 15:00:00,531.81,532.05,531.64,531.94,16504.0,511.9894,512.2204,511.8257,512.1145,16504.0
2022-11-22 15:10:00,531.95,532.0,531.71,531.74,11325.0,512.1241,512.1723,511.8931,511.922,11325.0
2022-11-22 15:20:00,531.82,532.7,531.8,532.54,14896.0,511.999,512.8462,511.9797,512.6922,14896.0
2022-11-22 15:30:00,532.51,532.73,532.01,532.26,16423.0,512.6633,512.8751,512.1819,512.4226,16423.0
2022-11-22 15:40:00,532.3,532.3,531.29,531.59,29440.0,512.4611,512.4611,511.4887,511.7776,29440.0
2022-11-22 15:50:00,531.79,532.48,531.1,531.96,88787.0,511.9701,512.6344,511.3058,512.1338,88787.0
2022-11-23 09:30:00,534.0,534.33,530.4,532.87,44134.0,514.0977,514.4154,510.6319,513.0099,44134.0
2022-11-23 09:40:00,532.88,534.25,532.69,533.09,18318.0,513.0195,514.3384,512.8366,513.2217,18318.0
2022-11-23 09:50:00,533.46,533.82,532.8,533.49,15886.0,513.5779,513.9244,512.9425,513.6067,15886.0
2022-11-23 10:00:00,533.43,534.68,532.66,534.24,11356.0,513.549,514.7524,512.8077,514.3288,11356.0
2022-11-23 10:10:00,534.34,535.4,533.56,533.76,24925.0,514.4251,515.4456,513.6741,513.8667,24925.0
2022-11-23 10:20:00,533.73,535.19,533.72,534.63,11240.0,513.8378,515.2434,513.8282,514.7043,11240.0
2022-11-23 10:30:00,534.81,535.32,534.33,534.55,10716.0,514.8776,515.3685,514.4154,514.6272,10716.0
2022-11-23 10:40:00,534.54,534.99,534.2,534.58,9366.0,514.6176,515.0508,514.2903,514.6561,9366.0
2022-11-23 10:50:00,534.45,535.0,534.39,534.76,6140.0,514.531,515.0605,514.4732,514.8294,6140.0
2022-11-23 11:00:00,534.87,535.56,534.52,535.56,11093.0,514.9353,515.5996,514.5984,515.5996,11093.0
2022-11-23 11:10:00,535.59,536.66,535.54,535.78,14014.0,515.6285,516.6586,515.5803,515.8114,14014.0
2022-11-23 11:20:00,535.77,536.8,535.33,535.75,13827.0,515.8018,516.7934,515.3782,515.7825,13827.0
2022-11-23 11:30:00,535.63,535.79,534.93,535.79,11001.0,515.667,515.821,514.9931,515.821,11001.0
2022-11-23 11:40:00,535.67,536.46,535.57,535.8,9505.0,515.7055,516.4661,515.6092,515.8307,9505.0
2022-11-23 11:50:00,535.9,536.16,533.74,534.47,17080.0,515.9269,516.1772,513.8474,514.5502,17080.0
2022-11-23 12:00:00,534.47,535.22,534.27,534.75,11117.0,514.5502,515.2723,514.3577,514.8198,11117.0
2022-11-23 12:10:00,534.68,534.81,534.43,534.52,4306.0,514.7524,514.8776,514.5117,514.5984,4306.0
2022-11-23 12:20:00,534.37,534.66,534.1,534.22,5045.0,514.454,514.7331,514.194,514.3095,5045.0
2022-11-23 12:30:00,534.02,534.77,533.69,534.39,10517.0,514.117,514.839,513.7993,514.4732,10517.0
2022-11-23 12:40:00,534.44,534.47,533.14,533.16,5137.0,514.5213,514.5502,513.2698,513.289,5137.0
2022-11-23 12:50:00,533.08,533.25,531.35,532.23,25496.0,513.212,513.3757,511.5465,512.3937,25496.0
2022-11-23 13:00:00,532.45,532.91,531.93,532.73,5971.0,512.6055,513.0484,512.1049,512.8751,5971.0
2022-11-23 13:10:00,532.72,532.85,532.32,532.47,9388.0,512.8654,512.9906,512.4804,512.6248,9388.0
2022-11-23 13:20:00,532.7,532.92,532.55,532.7,6999.0,512.8462,513.058,512.7018,512.8462,6999.0
2022-11-23 13:30:00,532.85,534.14,532.85,533.98,8513.0,512.9906,514.2325,512.9906,514.0785,8513.0
2022-11-23 13:40:00,533.85,534.13,533.56,533.79,5994.0,513.9533,514.2229,513.6741,513.8956,5994.0
2022-11-23 13:50:00,533.73,534.04,533.25,533.63,10295.0,513.8378,514.1362,513.3757,513.7415,10295.0
2022-11-23 14:00:00,533.79,536.0,532.81,535.41,17237.0,513.8956,516.0232,512.9521,515.4552,17237.0
2022-11-23 14:10:00,535.41,535.76,533.99,535.15,14885.0,515.4552,515.7921,514.0881,515.2049,14885.0
2022-11-23 14:20:00,535.34,536.27,535.34,535.48,13687.0,515.3878,516.2831,515.3878,515.5226,13687.0
2022-11-23 14:30:00,535.36,535.36,533.82,534.0,8620.0,515.4071,515.4071,513.9244,514.0977,8620.0
2022-11-23 14:40:00,534.1,535.44,534.1,535.36,5376.0,514.194,515.4841,514.194,515.4071,5376.0
2022-11-23 14:50:00,535.14,535.58,534.85,535.15,4686.0,515.1953,515.6189,514.9161,515.2049,4686.0
2022-11-23 15:00:00,534.73,535.09,534.41,534.88,3009.0,514.8005,515.1471,514.4925,514.9449,3009.0
2022-11-23 15:10:00,534.88,535.6,534.74,535.6,5764.0,514.9449,515.6381,514.8102,515.6381,5764.0
2022-11-23 15:20:00,535.46,535.46,534.86,535.05,9468.0,515.5033,515.5033,514.9257,515.1086,9468.0
2022-11-23 15:30:00,534.85,534.89,534.07,534.21,11942.0,514.9161,514.9546,514.1651,514.2999,11942.0
2022-11-23 15:40:00,534.36,534.39,533.39,533.59,14069.0,514.4443,514.4732,513.5105,513.703,14069.0
2022-11-23 15:50:00,533.82,534.81,533.41,534.62,47243.0,513.9244,514.8776,513.5297,514.6946,47243.0
2022-11-25 09:30:00,534.16,535.81,533.55,535.42,35275.0,514.2518,515.8403,513.6645,515.4648,35275.0
2022-11-25 09:40:00,534.77,534.85,533.51,533.85,11438.0,514.839,514.9161,513.626,513.9533,11438.0
2022-11-25 09:50:00,533.52,534.42,533.52,533.8,10094.0,513.6356,514.5021,513.6356,513.9052,10094.0
2022-11-25 10:00:00,533.95,534.22,533.37,533.49,10442.0,514.0496,514.3095,513.4912,513.6067,10442.0
2022-11-25 10:10:00,533.45,534.8,533.36,534.72,7897.0,513.5682,514.8679,513.4816,514.7909,7897.0
2022-11-25 10:20:00,534.85,535.23,533.66,533.66,10287.0,514.9161,515.2819,513.7704,513.7704,10287.0
2022-11-25 10:30:00,533.71,534.24,533.35,533.43,7124.0,513.8185,514.3288,513.472,513.549,7124.0
2022-11-25 10:40:00,533.42,534.01,533.19,533.64,11183.0,513.5394,514.1074,513.3179,513.7512,11183.0
2022-11-25 10:50:00,533.8,533.91,533.1,533.82,11762.0,513.9052,514.0111,513.2313,513.9244,11762.0
2022-11-25 11:00:00,533.77,535.27,533.07,535.04,16522.0,513.8763,515.3204,513.2024,515.099,16522.0
2022-11-25 11:10:00,535.06,535.8,534.74,535.68,15637.0,515.1182,515.8307,514.8102,515.7151,15637.0
2022-11-25 11:20:00,535.52,535.86,535.13,535.27,12342.0,515.5611,515.8884,515.1856,515.3204,12342.0
2022-11-25 11:30:00,535.22,535.22,533.94,533.97,13637.0,515.2723,515.2723,514.04,514.0689,13637.0
2022-11-25 11:40:00,533.97,534.72,533.56,534.72,9358.0,514.0689,514.7909,513.6741,514.7909,9358.0
2022-11-25 11:50:00,534.67,534.78,534.13,534.18,7142.0,514.7428,514.8487,514.2229,514.271,7142.0
2022-11-25 12:00:00,534.05,534.41,533.43,533.52,21557.0,514.1459,514.4925,513.549,513.6356,21557.0
2022-11-25 12:10:00,533.63,534.34,533.55,534.11,9588.0,513.7415,514.4251,513.6645,514.2036,9588.0
2022-11-25 12:20:00,534.14,534.6,533.72,534.36,8400.0,514.2325,514.6754,513.8282,514.4443,8400.0
2022-11-25 12:30:00,534.45,534.56,533.44,534.05,13816.0,514.531,514.6369,513.5586,514.1459,13816.0
2022-11-25 12:40:00,534.05,534.05,533.3,533.68,18529.0,514.1459,514.1459,513.4238,513.7897,18529.0
2022-11-25 12:50:00,533.74,534.26,533.19,533.76,40228.0,513.8474,514.348,513.3179,513.8667,40228.0
2022-11-28 09:30:00,531.54,532.33,528.94,530.87,64910.0,511.7294,512.49,509.2263,511.0844,64910.0
2022-11-28 09:40:00,531.05,533.51,530.0,532.88,26692.0,511.2577,513.626,510.2468,513.0195,26692.0
2022-11-28 09:50:00,532.75,532.92,531.03,532.07,26062.0,512.8943,513.058,511.2384,512.2397,26062.0
2022-11-28 10:00:00,532.07,532.6,531.29,532.05,19661.0,512.2397,512.7499,511.4887,512.2204,19661.0
2022-11-28 10:10:00,532.35,533.9,532.22,533.68,24778.0,512.5092,514.0015,512.3841,513.7897,24778.0
2022-11-28 10:20:00,533.62,533.86,531.9,533.22,19223.0,513.7319,513.963,512.076,513.3468,19223.0
2022-11-28 10:30:00,533.05,534.29,532.32,534.2,16270.0,513.1831,514.3769,512.4804,514.2903,16270.0
2022-11-28 10:40:00,534.22,534.43,532.41,532.45,13767.0,514.3095,514.5117,512.567,512.6055,13767.0
2022-11-28 10:50:00,532.11,532.54,531.15,531.66,25491.0,512.2782,512.6922,511.354,511.845,25491.0
2022-11-28 11:00:00,531.79,532.33,531.65,532.33,9960.0,511.9701,512.49,511.8353,512.49,9960.0
2022-11-28 11:10:00,532.34,532.99,531.87,532.64,9914.0,512.4996,513.1254,512.0471,512.7884,9914.0
2022-11-28 11:20:00,532.69,533.14,532.49,532.49,6089.0,512.8366,513.2698,512.644,512.644,6089.0
2022-11-28 11:30:00,532.82,533.43,532.61,533.27,5751.0,512.9617,513.549,512.7595,513.3949,5751.0
2022-11-28 11:40:00,533.26,533.92,533.16,533.77,5308.0,513.3853,514.0207,513.289,513.8763,5308.0
2022-11-28 11:50:00,533.9,534.69,533.68,534.0,12509.0,514.0015,514.762,513.7897,514.0977,12509.0
2022-11-28 12:00:00,534.0,535.49,533.1,534.04,11246.0,514.0977,515.5322,513.2313,514.1362,11246.0
2022-11-28 12:10:00,533.69,535.28,533.28,535.0,20207.0,513.7993,515.33,513.4046,515.0605,20207.0
2022-11-28 12:20:00,535.07,535.61,534.64,535.4,8402.0,515.1279,515.6477,514.7139,515.4456,8402.0
2022-11-28 12:30:00,535.47,536.25,535.32,535.86,13646.0,515.513,516.2639,515.3685,515.8884,13646.0
2022-11-28 12:40:00,536.04,536.14,535.37,535.92,10768.0,516.0617,516.158,515.4167,515.9462,10768.0
2022-11-28 12:50:00,535.98,535.98,533.61,533.61,11280.0,516.0039,516.0039,513.7223,513.7223,11280.0
2022-11-28 13:00:00,533.75,533.82,533.49,533.62,4681.0,513.8571,513.9244,513.6067,513.7319,4681.0
2022-11-28 13:10:00,533.38,533.95,533.0,533.87,8589.0,513.5008,514.0496,513.135,513.9726,8589.0
2022-11-28 13:20:00,533.77,533.84,532.79,532.8,3782.0,513.8763,513.9437,512.9328,512.9425,3782.0
2022-11-28 13:30:00,532.84,533.21,532.53,533.21,5776.0,512.981,513.3372,512.6825,513.3372,5776.0
2022-11-28 13:40:00,533.13,533.13,531.81,531.9,7787.0,513.2602,513.2602,511.9894,512.076,7787.0
2022-11-28 13:50:00,531.85,532.12,530.72,530.76,10487.0,512.0279,512.2878,510.94,510.9785,10487.0
2022-11-28 14:00:00,530.9,531.13,530.31,530.61,6572.0,511.1133,511.3347,510.5453,510.8341,6572.0
2022-11-28 14:10:00,530.4,530.93,530.25,530.73,6274.0,510.6319,511.1422,510.4875,510.9496,6274.0
2022-11-28 14:20:00,530.65,530.81,530.1,530.6,9471.0,510.8726,511.0266,510.3431,510.8245,9471.0
2022-11-28 14:30:00,530.61,531.37,530.46,531.37,7514.0,510.8341,511.5658,510.6897,511.5658,7514.0
2022-11-28 14:40:00,531.24,531.47,530.8,530.8,7431.0,511.4406,511.662,511.017,511.017,7431.0
2022-11-28 14:50:00,530.82,530.98,530.5,530.62,9726.0,511.0363,511.1903,510.7282,510.8437,9726.0
2022-11-28 15:00:00,530.75,530.91,530.34,530.73,8141.0,510.9689,511.1229,510.5741,510.9496,8141.0
2022-11-28 15:10:00,530.74,531.0,530.49,531.0,19504.0,510.9592,511.2096,510.7186,511.2096,19504.0
2022-11-28 15:20:00,531.01,531.35,530.83,531.21,36236.0,511.2192,511.5465,511.0459,511.4117,36236.0
2022-11-28 15:30:00,531.23,531.5,531.02,531.3,16259.0,511.431,511.6909,511.2288,511.4984,16259.0
2022-11-28 15:40:00,531.23,531.23,529.58,529.58,17660.0,511.431,511.431,509.8425,509.8425,17660.0
2022-11-28 15:50:00,529.63,531.59,529.59,530.94,89260.0,509.8906,511.7776,509.8521,511.1518,89260.0
2022-11-29 09:30:00,531.04,532.0,530.43,531.42,62349.0,511.2481,512.1723,510.6608,511.6139,62349.0
2022-11-29 09:40:00,531.01,531.4,528.62,528.82,43901.0,511.2192,511.5946,508.9183,509.1108,43901.0
2022-11-29 09:50:00,528.81,530.48,528.72,530.48,33323.0,509.1012,510.7089,509.0145,510.7089,33323.0
2022-11-29 10:00:00,530.5,530.94,529.38,530.64,37099.0,510.7282,511.1518,509.6499,510.863,37099.0
2022-11-29 10:10:00,530.83,531.68,530.17,531.29,37451.0,511.0459,511.8642,510.4105,511.4887,37451.0
2022-11-29 10:20:00,531.42,532.79,530.31,532.79,19209.0,511.6139,512.9328,510.5453,512.9328,19209.0
2022-11-29 10:30:00,532.78,533.34,532.22,533.02,20981.0,512.9232,513.4623,512.3841,513.1543,20981.0
2022-11-29 10:40:00,533.08,533.72,532.98,533.33,21467.0,513.212,513.8282,513.1158,513.4527,21467.0
2022-11-29 10:50:00,533.18,533.18,531.44,531.83,13949.0,513.3083,513.3083,511.6332,512.0086,13949.0
2022-11-29 11:00:00,531.64,532.21,530.0,530.01,27211.0,511.8257,512.3745,510.2468,510.2564,27211.0
2022-11-29 11:10:00,530.15,530.37,528.71,529.06,23359.0,510.3912,510.603,509.0049,509.3419,23359.0
2022-11-29 11:20:00,528.99,529.77,528.0,528.39,27078.0,509.2745,510.0254,508.3214,508.6968,27078.0
2022-11-29 11:30:00,528.4,529.49,528.23,529.38,22225.0,508.7065,509.7558,508.5428,509.6499,22225.0
2022-11-29 11:40:00,529.4,529.4,528.13,528.75,5913.0,509.6692,509.6692,508.4465,509.0434,5913.0
2022-11-29 11:50:00,528.39,529.2,528.13,529.18,7690.0,508.6968,509.4766,508.4465,509.4574,7690.0
2022-11-29 12:00:00,529.1,529.31,528.3,529.21,6672.0,509.3804,509.5825,508.6102,509.4863,6672.0
2022-11-29 12:10:00,529.2,529.26,528.26,529.24,7499.0,509.4766,509.5344,508.5717,509.5151,7499.0
2022-11-29 12:20:00,529.01,529.55,528.74,529.36,4095.0,509.2937,509.8136,509.0338,509.6307,4095.0
2022-11-29 12:30:00,529.49,530.51,529.35,530.14,6763.0,509.7558,510.7378,509.621,510.3816,6763.0
2022-11-29 12:40:00,530.08,530.68,530.0,530.12,4921.0,510.3238,510.9015,510.2468,510.3623,4921.0
2022-11-29 12:50:00,530.15,530.42,529.96,530.14,3071.0,510.3912,510.6512,510.2083,510.3816,3071.0
2022-11-29 13:00:00,530.28,530.34,529.75,529.77,5960.0,510.5164,510.5741,510.0061,510.0254,5960.0
2022-11-29 13:10:00,529.79,530.11,529.0,529.14,5028.0,510.0446,510.3527,509.2841,509.4189,5028.0
2022-11-29 13:20:00,529.22,529.22,528.23,528.51,4699.0,509.4959,509.4959,508.5428,508.8124,4699.0
2022-11-29 13:30:00,528.3,529.07,528.29,528.97,9167.0,508.6102,509.3515,508.6006,509.2552,9167.0
2022-11-29 13:40:00,529.02,529.15,528.55,528.79,7508.0,509.3033,509.4285,508.8509,509.0819,7508.0
2022-11-29 13:50:00,528.7,529.42,528.51,529.3,9263.0,508.9953,509.6884,508.8124,509.5729,9263.0
2022-11-29 14:00:00,529.38,531.1,529.34,530.82,9098.0,509.6499,511.3058,509.6114,511.0363,9098.0
2022-11-29 14:10:00,530.83,530.96,530.55,530.63,8906.0,511.0459,511.171,510.7763,510.8533,8906.0
2022-11-29 14:20:00,530.63,530.79,529.85,530.13,5307.0,510.8533,511.0074,510.1024,510.372,5307.0
2022-11-29 14:30:00,529.99,530.42,529.29,529.7,5522.0,510.2372,510.6512,509.5633,509.958,5522.0
2022-11-29 14:40:00,529.74,529.84,529.06,529.69,12425.0,509.9965,510.0928,509.3419,509.9484,12425.0
2022-11-29 14:50:00,529.63,530.18,529.63,530.18,7271.0,509.8906,510.4201,509.8906,510.4201,7271.0
2022-11-29 15:00:00,530.14,530.77,529.87,530.47,7791.0,510.3816,510.9881,510.1217,510.6993,7791.0
2022-11-29 15:10:00,530.59,530.67,530.3,530.61,12453.0,510.8148,510.8918,510.5356,510.8341,12453.0
2022-11-29 15:20:00,530.52,530.81,529.94,530.36,13585.0,510.7474,511.0266,510.1891,510.5934,13585.0
2022-11-29 15:30:00,530.27,530.93,529.71,529.8,13742.0,510.5068,511.1422,509.9676,510.0543,13742.0
2022-11-29 15:40:00,529.86,530.19,529.33,529.57,24483.0,510.112,510.4297,509.6018,509.8328,24483.0
2022-11-29 15:50:00,529.32,529.52,528.71,528.83,72355.0,509.5922,509.7847,509.0049,509.1204,72355.0
2022-11-30 09:30:00,528.27,528.27,525.55,526.08,50432.0,508.5813,508.5813,505.9627,506.4729,50432.0
2022-11-30 09:40:00,526.33,528.0,526.06,527.92,18808.0,506.7136,508.3214,506.4537,508.2443,18808.0
2022-11-30 09:50:00,527.92,528.36,527.27,528.02,11636.0,508.2443,508.6679,507.6186,508.3406,11636.0
2022-11-30 10:00:00,528.04,528.6,526.75,527.3,9538.0,508.3599,508.899,507.1179,507.6475,9538.0
2022-11-30 10:10:00,527.01,527.01,525.3,525.33,16425.0,507.3683,507.3683,505.722,505.7509,16425.0
2022-11-30 10:20:00,525.1,525.74,524.62,525.2,13201.0,505.5294,506.1456,505.0673,505.6257,13201.0
2022-11-30 10:30:00,525.2,525.4,524.5,525.14,12781.0,505.6257,505.8183,504.9518,505.568,12781.0
2022-11-30 10:40:00,525.04,525.2,523.73,524.08,8983.0,505.4717,505.6257,504.2105,504.5475,8983.0
2022-11-30 10:50:00,524.07,524.83,523.78,524.53,13120.0,504.5378,505.2695,504.2586,504.9807,13120.0
2022-11-30 11:00:00,524.55,525.26,523.73,525.26,7198.0,504.9999,505.6835,504.2105,505.6835,7198.0
2022-11-30 11:10:00,525.17,525.83,525.08,525.3,7705.0,505.5968,506.2322,505.5102,505.722,7705.0
2022-11-30 11:20:00,525.21,525.68,524.74,524.96,6960.0,505.6353,506.0878,505.1829,505.3947,6960.0
2022-11-30 11:30:00,525.16,526.37,525.1,526.02,13072.0,505.5872,506.7521,505.5294,506.4152,13072.0
2022-11-30 11:40:00,526.12,526.12,524.8,525.0,10559.0,506.5114,506.5114,505.2406,505.4332,10559.0
2022-11-30 11:50:00,525.18,525.33,524.19,524.33,7877.0,505.6065,505.7509,504.6534,504.7881,7877.0
2022-11-30 12:00:00,524.35,524.5,524.0,524.31,10014.0,504.8074,504.9518,504.4704,504.7689,10014.0
2022-11-30 12:10:00,524.25,524.48,523.38,523.38,10754.0,504.7111,504.9326,503.8735,503.8735,10754.0
2022-11-30 12:20:00,523.37,523.47,522.72,522.95,16360.0,503.8639,503.9602,503.2381,503.4596,16360.0
2022-11-30 12:30:00,522.94,523.19,522.58,522.89,14429.0,503.4499,503.6906,503.1034,503.4018,14429.0
2022-11-30 12:40:00,522.8,523.42,522.79,522.97,11421.0,503.3152,503.9121,503.3055,503.4788,11421.0
2022-11-30 12:50:00,523.04,523.15,522.14,522.56,11984.0,503.5462,503.6521,502.6798,503.0841,11984.0
2022-11-30 13:00:00,522.38,523.32,522.38,523.29,9019.0,502.9108,503.8158,502.9108,503.7869,9019.0
2022-11-30 13:10:00,523.39,523.75,523.25,523.64,9292.0,503.8832,504.2298,503.7484,504.1239,9292.0
2022-11-30 13:20:00,523.72,524.36,523.55,524.22,12568.0,504.2009,504.817,504.0372,504.6822,12568.0
2022-11-30 13:30:00,524.24,529.01,523.24,528.51,34483.0,504.7015,509.2937,503.7388,508.8124,34483.0
2022-11-30 13:40:00,528.76,529.02,526.48,528.06,10403.0,509.053,509.3033,506.858,508.3791,10403.0
2022-11-30 13:50:00,527.59,531.09,527.56,530.63,20911.0,507.9266,511.2962,507.8978,510.8533,20911.0
2022-11-30 14:00:00,530.86,533.08,530.86,532.25,30666.0,511.0748,513.212,511.0748,512.413,30666.0
2022-11-30 14:10:00,532.01,534.78,532.01,534.57,39580.0,512.1819,514.8487,512.1819,514.6465,39580.0
2022-11-30 14:20:00,534.71,535.8,533.74,535.52,28213.0,514.7813,515.8307,513.8474,515.5611,28213.0
2022-11-30 14:30:00,535.41,535.89,534.51,534.87,23213.0,515.4552,515.9173,514.5887,514.9353,23213.0
2022-11-30 14:40:00,534.98,535.5,533.73,535.22,17258.0,515.0412,515.5418,513.8378,515.2723,17258.0
2022-11-30 14:50:00,535.05,535.91,534.61,535.66,16361.0,515.1086,515.9366,514.685,515.6959,16361.0
2022-11-30 15:00:00,535.54,537.06,535.38,536.72,22697.0,515.5803,517.0437,515.4263,516.7164,22697.0
2022-11-30 15:10:00,536.68,537.88,536.34,537.64,27812.0,516.6779,517.8331,516.3505,517.6021,27812.0
2022-11-30 15:20:00,537.66,538.45,537.54,538.44,40297.0,517.6213,518.3819,517.5058,518.3723,40297.0
2022-11-30 15:30:00,538.25,539.79,538.15,538.64,31348.0,518.1893,519.6719,518.0931,518.5648,31348.0
2022-11-30 15:40:00,538.62,539.76,538.46,539.32,45441.0,518.5456,519.6431,518.3915,519.2195,45441.0
2022-11-30 15:50:00,539.41,542.58,537.05,539.25,278295.0,519.3061,522.358,517.0341,519.1521,278295.0
2022-12-01 09:30:00,519.14,519.14,500.88,501.83,409283.0,499.7916,499.7916,482.2121,483.1267,409283.0
2022-12-01 09:40:00,502.0,503.48,495.66,499.54,355163.0,483.2904,484.7152,477.1867,480.9221,355163.0
2022-12-01 09:50:00,499.79,501.29,498.31,501.15,222640.0,481.1628,482.6068,479.7379,482.4721,222640.0
2022-12-01 10:00:00,501.28,503.17,499.46,502.98,355564.0,482.5972,484.4168,480.8451,484.2339,355564.0
2022-12-01 10:10:00,503.0,504.6,500.44,504.2,156779.0,484.2531,485.7935,481.7885,485.4084,156779.0
2022-12-01 10:20:00,504.2,506.25,501.5,502.13,178478.0,485.4084,487.382,482.809,483.4155,178478.0
2022-12-01 10:30:00,502.34,503.91,500.53,503.89,97533.0,483.6177,485.1292,481.8752,485.1099,97533.0
2022-12-01 10:40:00,503.89,506.14,503.2,505.42,71465.0,485.1099,487.2761,484.4457,486.5829,71465.0
2022-12-01 10:50:00,505.41,506.53,505.18,506.53,84792.0,486.5733,487.6516,486.3519,487.6516,84792.0
2022-12-01 11:00:00,506.62,507.16,505.36,506.34,50358.0,487.7382,488.2581,486.5252,487.4686,50358.0
2022-12-01 11:10:00,506.09,506.61,504.3,504.63,99857.0,487.2279,487.7286,485.5047,485.8224,99857.0
2022-12-01 11:20:00,504.45,506.72,504.42,505.75,32766.0,485.6491,487.8345,485.6202,486.9006,32766.0
2022-12-01 11:30:00,505.71,506.6,505.5,505.65,59814.0,486.8621,487.7189,486.6599,486.8043,59814.0
2022-12-01 11:40:00,505.69,505.69,503.51,503.8,138710.0,486.8429,486.8429,484.7441,485.0233,138710.0
2022-12-01 11:50:00,503.64,504.14,503.22,503.96,65785.0,484.8693,485.3506,484.4649,485.1773,65785.0
2022-12-01 12:00:00,504.02,504.5,502.52,502.86,83381.0,485.2351,485.6972,483.791,484.1183,83381.0
2022-12-01 12:10:00,502.94,503.86,502.65,503.57,50910.0,484.1954,485.0811,483.9162,484.8019,50910.0
2022-12-01 12:20:00,503.55,506.08,503.54,505.98,51837.0,484.7826,487.2183,484.773,487.122,51837.0
2022-12-01 12:30:00,505.85,507.0,505.45,505.84,47387.0,486.9969,488.104,486.6118,486.9873,47387.0
2022-12-01 12:40:00,505.81,507.29,505.75,506.73,44051.0,486.9584,488.3832,486.9006,487.8441,44051.0
2022-12-01 12:50:00,506.71,507.5,506.33,506.95,55807.0,487.8248,488.5854,487.459,488.0559,55807.0
2022-12-01 13:00:00,506.99,507.26,506.36,507.0,37683.0,488.0944,488.3543,487.4879,488.104,37683.0
2022-12-01 13:10:00,507.06,507.97,506.47,506.5,51832.0,488.1618,489.0379,487.5938,487.6227,51832.0
2022-12-01 13:20:00,506.41,506.74,506.0,506.32,49258.0,487.536,487.8537,487.1413,487.4494,49258.0
2022-12-01 13:30:00,506.3,506.92,505.75,506.32,52749.0,487.4301,488.027,486.9006,487.4494,52749.0
2022-12-01 13:40:00,506.38,506.38,504.94,505.39,54879.0,487.5071,487.5071,486.1208,486.554,54879.0
2022-12-01 13:50:00,505.46,505.47,504.13,504.23,63789.0,486.6214,486.6311,485.341,485.4373,63789.0
2022-12-01 14:00:00,504.14,504.32,502.73,502.89,51862.0,485.3506,485.5239,483.9932,484.1472,51862.0
2022-12-01 14:10:00,502.96,504.04,502.83,503.53,43170.0,484.2146,485.2544,484.0895,484.7634,43170.0
2022-12-01 14:20:00,503.6,504.26,503.44,503.56,44627.0,484.8308,485.4662,484.6767,484.7922,44627.0
2022-12-01 14:30:00,503.64,504.01,503.41,503.66,33909.0,484.8693,485.2255,484.6478,484.8885,33909.0
2022-12-01 14:40:00,503.55,504.25,503.31,504.25,43464.0,484.7826,485.4565,484.5516,485.4565,43464.0
2022-12-01 14:50:00,504.2,505.04,503.94,504.87,43250.0,485.4084,486.2171,485.1581,486.0534,43250.0
2022-12-01 15:00:00,504.7,505.06,504.16,504.3,47920.0,485.8898,486.2363,485.3699,485.5047,47920.0
2022-12-01 15:10:00,504.31,504.37,503.11,503.45,55855.0,485.5143,485.5721,484.359,484.6863,55855.0
2022-12-01 15:20:00,503.37,504.2,503.03,503.89,43971.0,484.6093,485.4084,484.282,485.1099,43971.0
2022-12-01 15:30:00,503.85,504.35,503.41,503.92,48549.0,485.0714,485.5528,484.6478,485.1388,48549.0
2022-12-01 15:40:00,503.84,504.79,503.6,504.43,68966.0,485.0618,485.9764,484.8308,485.6298,68966.0
2022-12-01 15:50:00,504.52,504.99,503.22,504.09,240130.0,485.7165,486.1689,484.4649,485.3025,240130.0
2022-12-02 09:30:00,498.52,498.97,493.01,495.72,159422.0,479.9401,480.3733,474.6354,477.2444,159422.0
2022-12-02 09:40:00,496.12,497.92,493.58,497.71,61738.0,477.6295,479.3624,475.1842,479.1603,61738.0
2022-12-02 09:50:00,497.61,498.58,494.02,494.16,53555.0,479.064,479.9978,475.6078,475.7426,53555.0
2022-12-02 10:00:00,494.18,496.4,493.8,496.22,68742.0,475.7618,477.8991,475.396,477.7258,68742.0
2022-12-02 10:10:00,496.29,497.95,495.9,496.93,47027.0,477.7932,479.3913,477.4177,478.4093,47027.0
2022-12-02 10:20:00,496.88,496.88,494.36,495.09,58871.0,478.3612,478.3612,475.9351,476.6379,58871.0
2022-12-02 10:30:00,495.04,496.57,494.73,495.88,62298.0,476.5898,478.0628,476.2913,477.3985,62298.0
2022-12-02 10:40:00,495.77,496.24,495.01,495.42,43951.0,477.2926,477.7451,476.5609,476.9556,43951.0
2022-12-02 10:50:00,495.53,495.69,494.12,494.2,47311.0,477.0615,477.2156,475.7041,475.7811,47311.0
2022-12-02 11:00:00,494.12,495.07,493.95,494.57,39939.0,475.7041,476.6187,475.5404,476.1373,39939.0
2022-12-02 11:10:00,494.68,494.78,493.31,493.5,47831.0,476.2432,476.3395,474.9243,475.1072,47831.0
2022-12-02 11:20:00,493.53,495.1,493.49,494.62,45618.0,475.1361,476.6475,475.0976,476.1854,45618.0
2022-12-02 11:30:00,494.53,495.2,494.3,494.77,32527.0,476.0988,476.7438,475.8774,476.3298,32527.0
2022-12-02 11:40:00,494.93,496.39,494.86,495.67,36438.0,476.4839,477.8895,476.4165,477.1963,36438.0
2022-12-02 11:50:00,495.71,495.99,494.91,495.22,27464.0,477.2348,477.5044,476.4646,476.7631,27464.0
2022-12-02 12:00:00,495.21,495.94,494.86,495.63,19095.0,476.7534,477.4562,476.4165,477.1578,19095.0
2022-12-02 12:10:00,495.74,496.85,495.69,496.17,39616.0,477.2637,478.3323,477.2156,477.6777,39616.0
2022-12-02 12:20:00,496.08,496.21,494.72,494.83,29889.0,477.591,477.7162,476.2817,476.3876,29889.0
2022-12-02 12:30:00,494.83,495.2,493.4,493.67,60535.0,476.3876,476.7438,475.0109,475.2708,60535.0
2022-12-02 12:40:00,493.67,494.11,493.48,494.0,34130.0,475.2708,475.6944,475.0879,475.5885,34130.0
2022-12-02 12:50:00,493.92,494.27,493.13,493.39,37488.0,475.5115,475.8485,474.751,475.0013,37488.0
2022-12-02 13:00:00,493.33,493.61,492.76,493.29,59927.0,474.9435,475.2131,474.3948,474.905,59927.0
2022-12-02 13:10:00,493.28,493.62,492.94,493.26,24617.0,474.8954,475.2227,474.5681,474.8761,24617.0
2022-12-02 13:20:00,493.24,493.5,492.5,492.93,23043.0,474.8569,475.1072,474.1445,474.5584,23043.0
2022-12-02 13:30:00,492.88,492.98,492.11,492.35,28905.0,474.5103,474.6066,473.769,474.0,28905.0
2022-12-02 13:40:00,492.37,493.35,492.2,493.35,38857.0,474.0193,474.9628,473.8556,474.9628,38857.0
2022-12-02 13:50:00,493.3,493.66,492.9,493.55,22312.0,474.9146,475.2612,474.5295,475.1553,22312.0
2022-12-02 14:00:00,493.56,493.98,492.88,493.16,20166.0,475.1649,475.5693,474.5103,474.7799,20166.0
2022-12-02 14:10:00,493.17,493.58,492.69,493.4,17022.0,474.7895,475.1842,474.3274,475.0109,17022.0
2022-12-02 14:20:00,493.48,493.65,493.0,493.21,13725.0,475.0879,475.2516,474.6258,474.828,13725.0
2022-12-02 14:30:00,493.09,493.47,492.8,492.9,16116.0,474.7125,475.0783,474.4333,474.5295,16116.0
2022-12-02 14:40:00,492.9,494.11,492.89,494.1,18473.0,474.5295,475.6944,474.5199,475.6848,18473.0
2022-12-02 14:50:00,494.07,495.49,494.01,495.43,38950.0,475.6559,477.023,475.5982,476.9652,38950.0
2022-12-02 15:00:00,495.48,496.29,495.26,495.9,39302.0,477.0134,477.7932,476.8016,477.4177,39302.0
2022-12-02 15:10:00,495.8,496.5,495.37,496.37,35204.0,477.3215,477.9954,476.9075,477.8702,35204.0
2022-12-02 15:20:00,496.42,496.47,495.0,495.16,32202.0,477.9184,477.9665,476.5513,476.7053,32202.0
2022-12-02 15:30:00,495.0,495.47,494.75,495.22,34084.0,476.5513,477.0038,476.3106,476.7631,34084.0
2022-12-02 15:40:00,495.19,495.36,493.83,494.06,53731.0,476.7342,476.8979,475.4249,475.6463,53731.0
2022-12-02 15:50:00,494.11,494.94,494.03,494.55,252558.0,475.6944,476.4935,475.6174,476.118,252558.0
2022-12-05 09:30:00,492.7,492.7,490.26,491.41,94816.0,474.337,474.337,471.9879,473.0951,94816.0
2022-12-05 09:40:00,491.39,492.34,488.3,488.33,80329.0,473.0758,473.9904,470.101,470.1299,80329.0
2022-12-05 09:50:00,488.23,488.23,486.2,486.49,44137.0,470.0336,470.0336,468.0793,468.3584,44137.0
2022-12-05 10:00:00,486.18,487.39,484.73,486.28,50222.0,468.06,469.2249,466.664,468.1563,50222.0
2022-12-05 10:10:00,486.39,486.39,485.53,486.03,34629.0,468.2622,468.2622,467.4342,467.9156,34629.0
2022-12-05 10:20:00,486.06,487.25,485.73,486.33,33274.0,467.9445,469.0901,467.6268,468.2044,33274.0
2022-12-05 10:30:00,486.3,487.36,485.3,486.84,36426.0,468.1755,469.196,467.2128,468.6954,36426.0
2022-12-05 10:40:00,486.84,487.52,486.57,487.12,32109.0,468.6954,469.3501,468.4355,468.965,32109.0
2022-12-05 10:50:00,487.02,487.56,486.43,487.41,19673.0,468.8687,469.3886,468.3007,469.2442,19673.0
2022-12-05 11:00:00,487.52,488.04,486.97,487.45,15969.0,469.3501,469.8507,468.8206,469.2827,15969.0
2022-12-05 11:10:00,487.49,488.19,487.43,487.48,22409.0,469.3212,469.9951,469.2634,469.3115,22409.0
2022-12-05 11:20:00,487.33,488.56,486.84,488.56,26940.0,469.1671,470.3513,468.6954,470.3513,26940.0
2022-12-05 11:30:00,488.59,488.94,487.45,487.65,28864.0,470.3802,470.7171,469.2827,469.4752,28864.0
2022-12-05 11:40:00,487.51,487.92,487.31,487.52,12694.0,469.3404,469.7351,469.1479,469.3501,12694.0
2022-12-05 11:50:00,487.34,487.77,486.33,486.64,35072.0,469.1768,469.5907,468.2044,468.5029,35072.0
2022-12-05 12:00:00,486.53,486.74,486.05,486.56,15474.0,468.397,468.5991,467.9348,468.4258,15474.0
2022-12-05 12:10:00,486.42,488.5,486.28,488.05,20707.0,468.2911,470.2935,468.1563,469.8603,20707.0
2022-12-05 12:20:00,488.19,488.5,488.0,488.0,10368.0,469.9951,470.2935,469.8122,469.8122,10368.0
2022-12-05 12:30:00,487.93,488.3,487.63,487.68,17209.0,469.7448,470.101,469.456,469.5041,17209.0
2022-12-05 12:40:00,487.7,488.12,487.01,488.02,21509.0,469.5233,469.9277,468.8591,469.8314,21509.0
2022-12-05 12:50:00,488.1,488.33,486.5,486.5,15008.0,469.9084,470.1299,468.3681,468.3681,15008.0
2022-12-05 13:00:00,486.56,487.22,486.38,486.79,12232.0,468.4258,469.0612,468.2525,468.6473,12232.0
2022-12-05 13:10:00,486.8,487.25,486.62,486.92,23772.0,468.6569,469.0901,468.4836,468.7724,23772.0
2022-12-05 13:20:00,487.05,487.36,486.64,487.34,24828.0,468.8976,469.196,468.5029,469.1768,24828.0
2022-12-05 13:30:00,487.38,487.46,486.72,487.24,11045.0,469.2153,469.2923,468.5799,469.0805,11045.0
2022-12-05 13:40:00,487.3,487.41,486.79,487.06,11003.0,469.1383,469.2442,468.6473,468.9072,11003.0
2022-12-05 13:50:00,487.09,487.32,486.44,486.59,12986.0,468.9361,469.1575,468.3103,468.4547,12986.0
2022-12-05 14:00:00,486.65,486.85,486.1,486.7,14708.0,468.5125,468.705,467.983,468.5606,14708.0
2022-12-05 14:10:00,486.77,487.03,486.5,486.59,14111.0,468.628,468.8783,468.3681,468.4547,14111.0
2022-12-05 14:20:00,486.5,486.68,485.57,485.76,16184.0,468.3681,468.5414,467.4727,467.6557,16184.0
2022-12-05 14:30:00,485.81,485.92,485.4,485.56,10852.0,467.7038,467.8097,467.3091,467.4631,10852.0
2022-12-05 14:40:00,485.62,485.62,484.86,485.48,27956.0,467.5209,467.5209,466.7892,467.3861,27956.0
2022-12-05 14:50:00,485.37,485.58,485.02,485.08,17657.0,467.2802,467.4824,466.9432,467.001,17657.0
2022-12-05 15:00:00,485.08,485.96,484.96,485.63,19330.0,467.001,467.8482,466.8855,467.5305,19330.0
2022-12-05 15:10:00,485.52,486.52,485.41,485.97,22021.0,467.4246,468.3873,467.3187,467.8578,22021.0
2022-12-05 15:20:00,485.95,486.31,485.59,485.76,25080.0,467.8386,468.1852,467.492,467.6557,25080.0
2022-12-05 15:30:00,485.77,487.48,485.65,486.71,34770.0,467.6653,469.3115,467.5498,468.5702,34770.0
2022-12-05 15:40:00,486.66,487.21,486.14,486.86,37909.0,468.5221,469.0516,468.0215,468.7147,37909.0
2022-12-05 15:50:00,486.91,488.9,486.59,488.85,120556.0,468.7628,470.6786,468.4547,470.6305,120556.0
2022-12-06 09:30:00,490.66,491.47,487.29,488.74,69591.0,472.373,473.1528,469.1286,470.5246,69591.0
2022-12-06 09:40:00,488.73,490.14,488.05,488.43,28383.0,470.515,471.8724,469.8603,470.2261,28383.0
2022-12-06 09:50:00,488.37,488.37,484.21,484.45,52772.0,470.1684,470.1684,466.1634,466.3945,52772.0
2022-12-06 10:00:00,484.51,484.84,483.58,484.81,56273.0,466.4522,466.7699,465.5569,466.7411,56273.0
2022-12-06 10:10:00,484.65,485.28,484.02,484.53,35954.0,466.587,467.1935,465.9805,466.4715,35954.0
2022-12-06 10:20:00,484.59,485.0,483.9,483.92,20410.0,466.5293,466.924,465.865,465.8842,20410.0
2022-12-06 10:30:00,484.06,485.5,483.84,484.82,29273.0,466.019,467.4053,465.8072,466.7507,29273.0
2022-12-06 10:40:00,484.74,486.1,484.7,485.32,17000.0,466.6737,467.983,466.6352,467.2321,17000.0
2022-12-06 10:50:00,485.11,485.23,484.3,484.39,11630.0,467.0299,467.1454,466.2501,466.3367,11630.0
2022-12-06 11:00:00,484.4,484.4,483.28,483.46,22309.0,466.3463,466.3463,465.2681,465.4414,22309.0
2022-12-06 11:10:00,483.37,483.63,482.3,482.78,26271.0,465.3547,465.605,464.3246,464.7867,26271.0
2022-12-06 11:20:00,483.07,483.8,482.8,483.68,20805.0,465.0659,465.7687,464.806,465.6532,20805.0
2022-12-06 11:30:00,483.71,484.62,483.42,483.5,25303.0,465.6821,466.5581,465.4029,465.4799,25303.0
2022-12-06 11:40:00,483.46,484.17,483.23,483.97,20895.0,465.4414,466.1249,465.2199,465.9324,20895.0
2022-12-06 11:50:00,484.04,484.2,482.94,483.61,15422.0,465.9998,466.1538,464.9408,465.5858,15422.0
2022-12-06 12:00:00,483.88,484.18,483.52,483.73,11096.0,465.8457,466.1345,465.4991,465.7013,11096.0
2022-12-06 12:10:00,483.56,483.56,481.7,482.03,17287.0,465.5376,465.5376,463.747,464.0647,17287.0
2022-12-06 12:20:00,482.19,482.7,481.99,482.47,20691.0,464.2187,464.7097,464.0262,464.4883,20691.0
2022-12-06 12:30:00,482.47,482.78,482.11,482.5,41748.0,464.4883,464.7867,464.1417,464.5172,41748.0
2022-12-06 12:40:00,482.56,482.69,481.71,482.13,26178.0,464.5749,464.7001,463.7566,464.1609,26178.0
2022-12-06 12:50:00,481.9,482.11,481.43,482.11,25226.0,463.9395,464.1417,463.487,464.1417,25226.0
2022-12-06 13:00:00,482.07,482.25,480.54,480.59,22672.0,464.1032,464.2765,462.6302,462.6783,22672.0
2022-12-06 13:10:00,480.65,481.03,480.07,480.18,36242.0,462.7361,463.1019,462.1777,462.2836,36242.0
2022-12-06 13:20:00,480.23,480.38,479.62,480.19,58900.0,462.3318,462.4762,461.7445,462.2932,58900.0
2022-12-06 13:30:00,480.2,480.55,479.76,480.07,14012.0,462.3029,462.6398,461.8793,462.1777,14012.0
2022-12-06 13:40:00,480.09,480.6,479.91,480.13,20679.0,462.197,462.688,462.0237,462.2355,20679.0
2022-12-06 13:50:00,480.13,480.23,479.18,479.45,24583.0,462.2355,462.3318,461.3209,461.5808,24583.0
2022-12-06 14:00:00,479.54,479.8,478.98,479.1,37265.0,461.6675,461.9178,461.1283,461.2439,37265.0
2022-12-06 14:10:00,479.01,479.08,478.12,478.6,32929.0,461.1572,461.2246,460.3004,460.7625,32929.0
2022-12-06 14:20:00,478.55,478.57,478.03,478.14,22154.0,460.7144,460.7336,460.2138,460.3197,22154.0
2022-12-06 14:30:00,478.12,478.34,477.17,477.7,45929.0,460.3004,460.5122,459.3858,459.896,45929.0
2022-12-06 14:40:00,477.75,478.67,477.66,478.32,29204.0,459.9442,460.8299,459.8575,460.4929,29204.0
2022-12-06 14:50:00,478.3,479.09,478.15,478.83,29554.0,460.4737,461.2342,460.3293,460.9839,29554.0
2022-12-06 15:00:00,478.82,479.37,478.58,478.89,25491.0,460.9743,461.5038,460.7433,461.0417,25491.0
2022-12-06 15:10:00,478.93,478.93,478.03,478.23,22151.0,461.0802,461.0802,460.2138,460.4063,22151.0
2022-12-06 15:20:00,478.24,479.33,478.24,478.81,29983.0,460.4159,461.4653,460.4159,460.9647,29983.0
2022-12-06 15:30:00,478.84,480.96,478.84,480.96,26912.0,460.9936,463.0345,460.9936,463.0345,26912.0
2022-12-06 15:40:00,480.93,481.72,480.37,481.72,43947.0,463.0057,463.7662,462.4665,463.7662,43947.0
2022-12-06 15:50:00,481.45,481.87,480.61,481.09,203317.0,463.5063,463.9106,462.6976,463.1597,203317.0
2022-12-07 09:30:00,479.09,482.5,479.0,481.34,72843.0,461.2342,464.5172,461.1476,463.4004,72843.0
2022-12-07 09:40:00,481.15,482.24,479.25,479.3,18649.0,463.2175,464.2668,461.3883,461.4364,18649.0
2022-12-07 09:50:00,479.21,480.92,478.87,480.92,31614.0,461.3498,462.996,461.0224,462.996,31614.0
2022-12-07 10:00:00,480.74,483.25,480.4,482.61,29382.0,462.8227,465.2392,462.4954,464.6231,29382.0
2022-12-07 10:10:00,482.55,483.71,481.54,482.71,23069.0,464.5653,465.6821,463.5929,464.7193,23069.0
2022-12-07 10:20:00,482.73,484.76,482.73,484.64,39649.0,464.7386,466.6929,464.7386,466.5774,39649.0
2022-12-07 10:30:00,484.72,484.73,483.21,483.57,30763.0,466.6544,466.664,465.2007,465.5473,30763.0
2022-12-07 10:40:00,483.56,486.14,483.4,485.66,26492.0,465.5376,468.0215,465.3836,467.5594,26492.0
2022-12-07 10:50:00,485.64,486.45,485.47,485.87,20904.0,467.5401,468.3199,467.3765,467.7616,20904.0
2022-12-07 11:00:00,486.05,486.54,484.84,485.0,18024.0,467.9348,468.4066,466.7699,466.924,18024.0
2022-12-07 11:10:00,485.16,485.35,484.23,484.59,14365.0,467.078,467.2609,466.1827,466.5293,14365.0
2022-12-07 11:20:00,484.6,484.6,482.22,482.41,35467.0,466.5389,466.5389,464.2476,464.4305,35467.0
2022-12-07 11:30:00,482.44,483.19,481.8,482.89,31273.0,464.4594,465.1814,463.8432,464.8926,31273.0
2022-12-07 11:40:00,482.89,483.26,482.36,482.41,17284.0,464.8926,465.2488,464.3824,464.4305,17284.0
2022-12-07 11:50:00,482.43,483.05,481.93,482.62,15816.0,464.4498,465.0467,463.9684,464.6327,15816.0
2022-12-07 12:00:00,482.8,483.03,481.77,482.19,10931.0,464.806,465.0274,463.8144,464.2187,10931.0
2022-12-07 12:10:00,482.1,482.46,481.37,482.26,9784.0,464.1321,464.4786,463.4293,464.2861,9784.0
2022-12-07 12:20:00,482.28,482.65,481.9,482.02,6571.0,464.3054,464.6616,463.9395,464.055,6571.0
2022-12-07 12:30:00,482.11,482.17,481.3,482.02,10175.0,464.1417,464.1995,463.3619,464.055,10175.0
2022-12-07 12:40:00,482.13,483.7,482.13,483.68,9194.0,464.1609,465.6724,464.1609,465.6532,9194.0
2022-12-07 12:50:00,483.83,484.22,483.63,483.68,7374.0,465.7976,466.173,465.605,465.6532,7374.0
2022-12-07 13:00:00,483.66,484.35,483.24,484.13,9816.0,465.6339,466.2982,465.2296,466.0864,9816.0
2022-12-07 13:10:00,484.2,485.0,483.94,484.96,12962.0,466.1538,466.924,465.9035,466.8855,12962.0
2022-12-07 13:20:00,484.83,485.2,484.15,484.45,9679.0,466.7603,467.1165,466.1057,466.3945,9679.0
2022-12-07 13:30:00,484.57,485.31,484.38,484.91,11449.0,466.51,467.2224,466.3271,466.8373,11449.0
2022-12-07 13:40:00,484.91,485.15,484.73,484.76,6391.0,466.8373,467.0684,466.664,466.6929,6391.0
2022-12-07 13:50:00,484.76,484.76,483.72,484.0,19656.0,466.6929,466.6929,465.6917,465.9612,19656.0
2022-12-07 14:00:00,483.97,484.12,483.5,483.85,8181.0,465.9324,466.0768,465.4799,465.8168,8181.0
2022-12-07 14:10:00,483.8,484.24,483.52,483.57,10157.0,465.7687,466.1923,465.4991,465.5473,10157.0
2022-12-07 14:20:00,483.51,483.6,482.93,483.18,16859.0,465.4895,465.5762,464.9311,465.1718,16859.0
2022-12-07 14:30:00,483.04,483.5,482.91,483.04,12006.0,465.037,465.4799,464.9119,465.037,12006.0
2022-12-07 14:40:00,483.02,483.17,482.69,483.15,6602.0,465.0178,465.1622,464.7001,465.1429,6602.0
2022-12-07 14:50:00,483.06,483.1,482.0,482.31,14954.0,465.0563,465.0948,464.0358,464.3342,14954.0
2022-12-07 15:00:00,482.15,482.86,481.4,481.57,17096.0,464.1802,464.8637,463.4581,463.6218,17096.0
2022-12-07 15:10:00,481.57,481.71,480.66,480.87,28464.0,463.6218,463.7566,462.7457,462.9479,28464.0
2022-12-07 15:20:00,480.75,481.04,480.42,480.8,20048.0,462.8324,463.1116,462.5147,462.8805,20048.0
2022-12-07 15:30:00,480.82,481.6,480.6,481.17,30701.0,462.8998,463.6507,462.688,463.2367,30701.0
2022-12-07 15:40:00,481.23,481.52,480.81,481.11,32975.0,463.2945,463.5737,462.8901,463.179,32975.0
2022-12-07 15:50:00,481.1,482.44,480.4,481.97,112267.0,463.1693,464.4594,462.4954,464.0069,112267.0
2022-12-08 09:30:00,482.9,483.33,473.5,476.2,145950.0,464.9022,465.3162,455.8526,458.452,145950.0
2022-12-08 09:40:00,476.83,477.77,474.57,477.76,50427.0,459.0585,459.9634,456.8827,459.9538,50427.0
2022-12-08 09:50:00,477.72,479.79,477.5,479.67,42671.0,459.9153,461.9082,459.7035,461.7926,42671.0
2022-12-08 10:00:00,479.7,479.84,477.79,478.12,42758.0,461.8215,461.9563,459.9827,460.3004,42758.0
2022-12-08 10:10:00,478.21,478.89,477.11,477.26,58125.0,460.387,461.0417,459.328,459.4724,58125.0
2022-12-08 10:20:00,477.39,480.31,477.37,480.15,40136.0,459.5976,462.4088,459.5783,462.2547,40136.0
2022-12-08 10:30:00,480.27,481.28,479.52,481.14,35074.0,462.3703,463.3426,461.6482,463.2078,35074.0
2022-12-08 10:40:00,481.15,481.44,479.98,480.21,25256.0,463.2175,463.4967,462.0911,462.3125,25256.0
2022-12-08 10:50:00,480.19,480.6,479.81,480.24,21021.0,462.2932,462.688,461.9274,462.3414,21021.0
2022-12-08 11:00:00,480.31,480.37,479.69,479.76,26547.0,462.4088,462.4665,461.8119,461.8793,26547.0
2022-12-08 11:10:00,479.69,479.86,478.04,478.34,31885.0,461.8119,461.9755,460.2234,460.5122,31885.0
2022-12-08 11:20:00,478.28,479.0,477.72,478.86,24685.0,460.4544,461.1476,459.9153,461.0128,24685.0
2022-12-08 11:30:00,479.04,480.89,479.03,480.72,28774.0,461.1861,462.9672,461.1765,462.8035,28774.0
2022-12-08 11:40:00,480.81,480.91,479.53,480.27,15462.0,462.8901,462.9864,461.6578,462.3703,15462.0
2022-12-08 11:50:00,480.31,480.5,479.7,479.92,18873.0,462.4088,462.5917,461.8215,462.0333,18873.0
2022-12-08 12:00:00,479.93,480.26,479.19,479.57,15845.0,462.0429,462.3606,461.3305,461.6964,15845.0
2022-12-08 12:10:00,479.57,479.83,479.28,479.45,7480.0,461.6964,461.9467,461.4172,461.5808,7480.0
2022-12-08 12:20:00,479.27,479.91,479.09,479.54,11003.0,461.4075,462.0237,461.2342,461.6675,11003.0
2022-12-08 12:30:00,479.37,479.8,479.12,479.3,8474.0,461.5038,461.9178,461.2631,461.4364,8474.0
2022-12-08 12:40:00,479.26,479.48,478.74,479.14,7419.0,461.3979,461.6097,460.8973,461.2824,7419.0
2022-12-08 12:50:00,479.33,480.0,479.33,479.91,16375.0,461.4653,462.1103,461.4653,462.0237,16375.0
2022-12-08 13:00:00,479.83,480.86,479.83,480.83,15893.0,461.9467,462.9383,461.9467,462.9094,15893.0
2022-12-08 13:10:00,480.83,481.1,480.53,480.96,12311.0,462.9094,463.1693,462.6206,463.0345,12311.0
2022-12-08 13:20:00,480.94,481.17,480.7,481.13,12046.0,463.0153,463.2367,462.7842,463.1982,12046.0
2022-12-08 13:30:00,481.2,482.22,481.2,482.19,21020.0,463.2656,464.2476,463.2656,464.2187,21020.0
2022-12-08 13:40:00,482.33,482.67,481.63,482.07,14178.0,464.3535,464.6808,463.6796,464.1032,14178.0
2022-12-08 13:50:00,482.08,482.08,481.2,481.45,15475.0,464.1128,464.1128,463.2656,463.5063,15475.0
2022-12-08 14:00:00,481.37,481.37,479.23,480.18,24859.0,463.4293,463.4293,461.369,462.2836,24859.0
2022-12-08 14:10:00,480.14,480.14,479.58,479.59,15468.0,462.2451,462.2451,461.706,461.7156,15468.0
2022-12-08 14:20:00,479.55,480.04,479.42,479.89,12043.0,461.6771,462.1488,461.5519,462.0044,12043.0
2022-12-08 14:30:00,479.82,480.61,479.57,480.37,17366.0,461.937,462.6976,461.6964,462.4665,17366.0
2022-12-08 14:40:00,480.28,480.59,479.88,479.97,16877.0,462.3799,462.6783,461.9948,462.0814,16877.0
2022-12-08 14:50:00,480.03,480.37,479.48,479.52,20787.0,462.1392,462.4665,461.6097,461.6482,20787.0
2022-12-08 15:00:00,479.52,479.84,478.87,479.84,25873.0,461.6482,461.9563,461.0224,461.9563,25873.0
2022-12-08 15:10:00,479.82,480.04,479.31,479.32,26261.0,461.937,462.1488,461.446,461.4557,26261.0
2022-12-08 15:20:00,479.4,480.31,479.18,479.99,36038.0,461.5327,462.4088,461.3209,462.1007,36038.0
2022-12-08 15:30:00,480.0,480.76,479.68,480.3,67369.0,462.1103,462.842,461.8023,462.3991,67369.0
2022-12-08 15:40:00,480.3,480.35,479.53,479.74,69941.0,462.3991,462.4473,461.6578,461.86,69941.0
2022-12-08 15:50:00,479.79,481.4,479.56,481.08,174029.0,461.9082,463.4581,461.6867,463.1501,174029.0
2022-12-09 09:30:00,475.1,475.77,470.5,474.01,218320.0,457.393,458.038,452.9644,456.3436,218320.0
2022-12-09 09:40:00,473.91,477.84,473.82,477.39,156686.0,456.2473,460.0308,456.1607,459.5976,156686.0
2022-12-09 09:50:00,477.58,478.25,475.35,476.51,68484.0,459.7805,460.4256,457.6336,458.7504,68484.0
2022-12-09 10:00:00,476.8,480.97,476.0,480.8,94926.0,459.0296,463.0442,458.2594,462.8805,94926.0
2022-12-09 10:10:00,480.9,481.18,479.35,480.27,74872.0,462.9768,463.2463,461.4846,462.3703,74872.0
2022-12-09 10:20:00,480.34,483.96,479.58,483.7,78580.0,462.4377,465.9227,461.706,465.6724,78580.0
2022-12-09 10:30:00,483.73,485.79,482.45,484.7,65569.0,465.7013,467.6845,464.469,466.6352,65569.0
2022-12-09 10:40:00,484.7,485.41,484.25,484.94,50294.0,466.6352,467.3187,466.2019,466.8662,50294.0
2022-12-09 10:50:00,484.82,487.87,484.59,487.81,94074.0,466.7507,469.687,466.5293,469.6292,94074.0
2022-12-09 11:00:00,487.85,489.34,487.77,489.13,118749.0,469.6678,471.1022,469.5907,470.9001,118749.0
2022-12-09 11:10:00,489.03,489.9,487.8,489.45,67990.0,470.8038,471.6414,469.6196,471.2081,67990.0
2022-12-09 11:20:00,489.6,489.83,488.61,489.1,59485.0,471.3525,471.574,470.3994,470.8712,59485.0
2022-12-09 11:30:00,489.03,489.18,487.73,487.76,43040.0,470.8038,470.9482,469.5522,469.5811,43040.0
2022-12-09 11:40:00,487.9,489.99,487.68,489.85,43708.0,469.7159,471.728,469.5041,471.5932,43708.0
2022-12-09 11:50:00,489.9,490.09,488.64,488.91,40171.0,471.6414,471.8243,470.4283,470.6883,40171.0
2022-12-09 12:00:00,488.94,489.56,488.47,489.35,25630.0,470.7171,471.314,470.2647,471.1119,25630.0
2022-12-09 12:10:00,489.48,489.96,488.59,489.03,23279.0,471.237,471.6991,470.3802,470.8038,23279.0
2022-12-09 12:20:00,489.02,489.14,488.4,488.75,22785.0,470.7942,470.9097,470.1973,470.5342,22785.0
2022-12-09 12:30:00,488.86,489.53,488.48,489.24,24493.0,470.6401,471.2851,470.2743,471.006,24493.0
2022-12-09 12:40:00,489.15,489.48,488.02,488.46,20370.0,470.9193,471.237,469.8314,470.255,20370.0
2022-12-09 12:50:00,488.31,488.48,487.18,487.56,28582.0,470.1106,470.2743,469.0227,469.3886,28582.0
2022-12-09 13:00:00,487.52,487.59,485.4,486.03,38393.0,469.3501,469.4174,467.3091,467.9156,38393.0
2022-12-09 13:10:00,485.92,486.37,485.38,486.3,29060.0,467.8097,468.2429,467.2898,468.1755,29060.0
2022-12-09 13:20:00,486.26,486.4,485.53,486.03,26015.0,468.137,468.2718,467.4342,467.9156,26015.0
2022-12-09 13:30:00,486.04,487.2,485.93,487.1,25956.0,467.9252,469.042,467.8193,468.9457,25956.0
2022-12-09 13:40:00,487.2,487.26,486.24,486.85,19513.0,469.042,469.0997,468.1178,468.705,19513.0
2022-12-09 13:50:00,486.88,487.07,485.38,485.88,17251.0,468.7339,468.9168,467.2898,467.7712,17251.0
2022-12-09 14:00:00,485.88,485.92,485.02,485.09,16129.0,467.7712,467.8097,466.9432,467.0106,16129.0
2022-12-09 14:10:00,485.0,485.98,484.74,485.96,17179.0,466.924,467.8675,466.6737,467.8482,17179.0
2022-12-09 14:20:00,485.76,486.0,485.46,485.96,20899.0,467.6557,467.8867,467.3668,467.8482,20899.0
2022-12-09 14:30:00,485.71,486.31,485.27,486.07,14767.0,467.6075,468.1852,467.1839,467.9541,14767.0
2022-12-09 14:40:00,486.16,486.52,485.89,486.43,14540.0,468.0407,468.3873,467.7808,468.3007,14540.0
2022-12-09 14:50:00,486.33,486.76,485.94,486.22,19811.0,468.2044,468.6184,467.8289,468.0985,19811.0
2022-12-09 15:00:00,486.1,486.45,485.56,485.84,17929.0,467.983,468.3199,467.4631,467.7327,17929.0
2022-12-09 15:10:00,485.83,486.39,485.57,485.8,30038.0,467.723,468.2622,467.4727,467.6942,30038.0
2022-12-09 15:20:00,485.81,486.2,485.64,485.92,23682.0,467.7038,468.0793,467.5401,467.8097,23682.0
2022-12-09 15:30:00,485.88,486.0,484.2,484.25,52100.0,467.7712,467.8867,466.1538,466.2019,52100.0
2022-12-09 15:40:00,484.2,485.33,483.75,484.53,56998.0,466.1538,467.2417,465.7206,466.4715,56998.0
2022-12-09 15:50:00,484.56,485.0,483.01,483.01,215492.0,466.5004,466.924,465.0081,465.0081,215492.0
2022-12-12 09:30:00,482.79,485.28,481.29,485.0,79297.0,464.7963,467.1935,463.3522,466.924,79297.0
2022-12-12 09:40:00,485.18,486.28,481.92,483.96,49826.0,467.0973,468.1563,463.9588,465.9227,49826.0
2022-12-12 09:50:00,483.79,484.02,482.58,482.59,21094.0,465.7591,465.9805,464.5942,464.6038,21094.0
2022-12-12 10:00:00,482.39,482.61,481.28,481.92,34908.0,464.4113,464.6231,463.3426,463.9588,34908.0
2022-12-12 10:10:00,481.84,482.0,480.67,480.87,26644.0,463.8818,464.0358,462.7554,462.9479,26644.0
2022-12-12 10:20:00,480.81,482.83,480.73,482.44,34078.0,462.8901,464.8349,462.8131,464.4594,34078.0
2022-12-12 10:30:00,482.43,483.2,482.04,482.7,21912.0,464.4498,465.1911,464.0743,464.7097,21912.0
2022-12-12 10:40:00,482.8,484.96,482.7,483.67,26483.0,464.806,466.8855,464.7097,465.6435,26483.0
2022-12-12 10:50:00,483.6,483.67,482.54,482.63,21160.0,465.5762,465.6435,464.5557,464.6423,21160.0
2022-12-12 11:00:00,482.47,482.99,481.71,482.94,21506.0,464.4883,464.9889,463.7566,464.9408,21506.0
2022-12-12 11:10:00,482.88,483.81,482.76,483.33,15432.0,464.883,465.7783,464.7675,465.3162,15432.0
2022-12-12 11:20:00,483.45,483.77,482.24,482.35,20916.0,465.4317,465.7398,464.2668,464.3727,20916.0
2022-12-12 11:30:00,482.12,482.12,480.79,481.35,16305.0,464.1513,464.1513,462.8709,463.41,16305.0
2022-12-12 11:40:00,481.3,481.72,480.97,481.62,12497.0,463.3619,463.7662,463.0442,463.67,12497.0
2022-12-12 11:50:00,481.62,481.9,481.0,481.75,11066.0,463.67,463.9395,463.0731,463.7951,11066.0
2022-12-12 12:00:00,481.78,482.27,481.01,481.48,14038.0,463.824,464.2957,463.0827,463.5352,14038.0
2022-12-12 12:10:00,481.26,481.62,480.77,481.62,16994.0,463.3234,463.67,462.8516,463.67,16994.0
2022-12-12 12:20:00,481.54,482.14,481.54,481.95,10676.0,463.5929,464.1706,463.5929,463.9877,10676.0
2022-12-12 12:30:00,481.85,482.85,481.85,482.82,7097.0,463.8914,464.8541,463.8914,464.8252,7097.0
2022-12-12 12:40:00,482.83,482.99,481.48,481.58,13216.0,464.8349,464.9889,463.5352,463.6314,13216.0
2022-12-12 12:50:00,481.71,482.26,481.58,482.0,9823.0,463.7566,464.2861,463.6314,464.0358,9823.0
2022-12-12 13:00:00,482.03,483.0,481.38,481.77,16437.0,464.0647,464.9985,463.4389,463.8144,16437.0
2022-12-12 13:10:00,481.64,481.77,481.0,481.56,28207.0,463.6892,463.8144,463.0731,463.6122,28207.0
2022-12-12 13:20:00,481.55,481.68,480.99,481.37,18861.0,463.6026,463.7277,463.0634,463.4293,18861.0
2022-12-12 13:30:00,481.4,482.04,481.21,481.96,17067.0,463.4581,464.0743,463.2752,463.9973,17067.0
2022-12-12 13:40:00,481.95,482.98,481.95,482.83,14163.0,463.9877,464.9793,463.9877,464.8349,14163.0
2022-12-12 13:50:00,482.84,482.97,481.99,482.13,13370.0,464.8445,464.9696,464.0262,464.1609,13370.0
2022-12-12 14:00:00,482.25,482.67,482.0,482.67,8206.0,464.2765,464.6808,464.0358,464.6808,8206.0
2022-12-12 14:10:00,482.61,482.9,482.38,482.62,10675.0,464.6231,464.9022,464.4016,464.6327,10675.0
2022-12-12 14:20:00,482.76,483.54,482.71,483.15,15377.0,464.7675,465.5184,464.7193,465.1429,15377.0
2022-12-12 14:30:00,483.1,483.24,482.57,483.24,11266.0,465.0948,465.2296,464.5845,465.2296,11266.0
2022-12-12 14:40:00,483.23,483.4,482.85,483.1,11336.0,465.2199,465.3836,464.8541,465.0948,11336.0
2022-12-12 14:50:00,483.03,484.57,482.99,484.47,20387.0,465.0274,466.51,464.9889,466.4137,20387.0
2022-12-12 15:00:00,484.54,485.91,484.5,485.9,39995.0,466.4811,467.8001,466.4426,467.7904,39995.0
2022-12-12 15:10:00,485.9,486.0,484.6,484.72,38660.0,467.7904,467.8867,466.5389,466.6544,38660.0
2022-12-12 15:20:00,484.81,486.15,484.76,486.15,20655.0,466.7411,468.0311,466.6929,468.0311,20655.0
2022-12-12 15:30:00,486.16,486.89,486.0,486.84,35592.0,468.0407,468.7435,467.8867,468.6954,35592.0
2022-12-12 15:40:00,486.85,486.98,486.31,486.96,29906.0,468.705,468.8302,468.1852,468.8109,29906.0
2022-12-12 15:50:00,486.92,487.82,486.52,487.8,136986.0,468.7724,469.6389,468.3873,469.6196,136986.0
2022-12-13 09:30:00,497.04,497.97,493.2,493.64,88960.0,478.5152,479.4106,474.8184,475.242,88960.0
2022-12-13 09:40:00,493.42,494.69,492.0,492.01,55548.0,475.0302,476.2528,473.6631,473.6727,55548.0
2022-12-13 09:50:00,492.05,493.98,491.57,493.47,36540.0,473.7112,475.5693,473.2491,475.0783,36540.0
2022-12-13 10:00:00,493.5,493.86,489.69,493.09,43659.0,475.1072,475.4538,471.4392,474.7125,43659.0
2022-12-13 10:10:00,492.95,493.23,490.85,491.5,18246.0,474.5777,474.8472,472.5559,473.1817,18246.0
2022-12-13 10:20:00,491.24,491.35,488.7,489.37,29127.0,472.9314,473.0373,470.4861,471.1311,29127.0
2022-12-13 10:30:00,489.46,490.68,488.0,488.0,29956.0,471.2178,472.3923,469.8122,469.8122,29956.0
2022-12-13 10:40:00,488.13,489.52,487.82,488.28,29747.0,469.9373,471.2755,469.6389,470.0817,29747.0
2022-12-13 10:50:00,488.06,489.79,487.85,489.49,22926.0,469.8699,471.5355,469.6678,471.2466,22926.0
2022-12-13 11:00:00,489.86,490.23,489.1,489.75,10936.0,471.6028,471.9591,470.8712,471.4969,10936.0
2022-12-13 11:10:00,490.0,490.48,489.37,489.88,16801.0,471.7376,472.1997,471.1311,471.6221,16801.0
2022-12-13 11:20:00,490.05,490.23,488.64,489.23,13765.0,471.7858,471.9591,470.4283,470.9963,13765.0
2022-12-13 11:30:00,489.34,491.79,489.34,490.55,17703.0,471.1022,473.4609,471.1022,472.2671,17703.0
2022-12-13 11:40:00,490.41,490.42,486.58,486.93,23669.0,472.1323,472.142,468.4451,468.782,23669.0
2022-12-13 11:50:00,487.06,487.24,485.4,486.0,33665.0,468.9072,469.0805,467.3091,467.8867,33665.0
2022-12-13 12:00:00,485.99,486.39,485.59,485.71,20607.0,467.8771,468.2622,467.492,467.6075,20607.0
2022-12-13 12:10:00,485.21,485.21,482.46,482.47,23376.0,467.1262,467.1262,464.4786,464.4883,23376.0
2022-12-13 12:20:00,482.51,484.38,482.37,483.63,17565.0,464.5268,466.3271,464.392,465.605,17565.0
2022-12-13 12:30:00,483.43,483.75,482.29,483.47,12395.0,465.4125,465.7206,464.315,465.451,12395.0
2022-12-13 12:40:00,483.75,483.9,481.75,482.13,19315.0,465.7206,465.865,463.7951,464.1609,19315.0
2022-12-13 12:50:00,481.98,482.79,481.55,482.2,12129.0,464.0165,464.7963,463.6026,464.2283,12129.0
2022-12-13 13:00:00,482.23,483.46,482.2,482.69,24748.0,464.2572,465.4414,464.2283,464.7001,24748.0
2022-12-13 13:10:00,482.58,484.76,482.57,484.75,14445.0,464.5942,466.6929,464.5845,466.6833,14445.0
2022-12-13 13:20:00,484.61,485.23,484.34,484.4,19021.0,466.5485,467.1454,466.2886,466.3463,19021.0
2022-12-13 13:30:00,484.52,485.27,483.85,484.21,9649.0,466.4619,467.1839,465.8168,466.1634,9649.0
2022-12-13 13:40:00,484.13,484.54,483.42,483.7,7583.0,466.0864,466.4811,465.4029,465.6724,7583.0
2022-12-13 13:50:00,483.63,484.15,483.01,483.57,9184.0,465.605,466.1057,465.0081,465.5473,9184.0
2022-12-13 14:00:00,483.53,484.0,482.7,483.25,8519.0,465.5088,465.9612,464.7097,465.2392,8519.0
2022-12-13 14:10:00,482.74,484.01,482.63,483.99,18606.0,464.7482,465.9709,464.6423,465.9516,18606.0
2022-12-13 14:20:00,483.44,484.77,483.07,484.72,13701.0,465.4221,466.7025,465.0659,466.6544,13701.0
2022-12-13 14:30:00,484.51,485.63,484.33,485.35,15998.0,466.4522,467.5305,466.2789,467.2609,15998.0
2022-12-13 14:40:00,485.8,487.07,485.65,486.49,11019.0,467.6942,468.9168,467.5498,468.3584,11019.0
2022-12-13 14:50:00,486.39,486.39,484.64,485.29,10887.0,468.2622,468.2622,466.5774,467.2032,10887.0
2022-12-13 15:00:00,485.14,485.21,483.43,484.23,18378.0,467.0588,467.1262,465.4125,466.1827,18378.0
2022-12-13 15:10:00,484.39,486.36,483.93,485.94,36743.0,466.3367,468.2333,465.8939,467.8289,36743.0
2022-12-13 15:20:00,485.83,486.83,485.46,486.76,16735.0,467.723,468.6858,467.3668,468.6184,16735.0
2022-12-13 15:30:00,486.81,488.5,486.7,487.0,44292.0,468.6665,470.2935,468.5606,468.8494,44292.0
2022-12-13 15:40:00,486.92,488.97,486.76,488.49,54172.0,468.7724,470.746,468.6184,470.2839,54172.0
2022-12-13 15:50:00,488.69,489.39,487.76,488.28,155803.0,470.4765,471.1504,469.5811,470.0817,155803.0
2022-12-14 09:30:00,488.86,489.36,486.7,487.46,62776.0,470.6401,471.1215,468.5606,469.2923,62776.0
2022-12-14 09:40:00,487.35,489.0,486.6,489.0,33668.0,469.1864,470.7749,468.4643,470.7749,33668.0
2022-12-14 09:50:00,489.01,490.54,488.52,488.6,27289.0,470.7845,472.2575,470.3128,470.3898,27289.0
2022-12-14 10:00:00,489.25,489.26,488.29,488.54,16136.0,471.0156,471.0252,470.0914,470.332,16136.0
2022-12-14 10:10:00,488.64,488.78,487.35,487.71,16953.0,470.4283,470.5631,469.1864,469.533,16953.0
2022-12-14 10:20:00,487.8,488.2,487.41,487.44,18107.0,469.6196,470.0047,469.2442,469.273,18107.0
2022-12-14 10:30:00,487.57,488.16,487.33,487.73,10079.0,469.3982,469.9662,469.1671,469.5522,10079.0
2022-12-14 10:40:00,487.62,488.62,487.62,488.0,22543.0,469.4463,470.4091,469.4463,469.8122,22543.0
2022-12-14 10:50:00,488.11,488.35,487.66,487.89,22735.0,469.9181,470.1491,469.4848,469.7063,22735.0
2022-12-14 11:00:00,487.99,488.62,487.78,487.87,31653.0,469.8025,470.4091,469.6004,469.687,31653.0
2022-12-14 11:10:00,487.89,488.59,487.64,487.94,20105.0,469.7063,470.3802,469.4656,469.7544,20105.0
2022-12-14 11:20:00,487.91,488.12,487.2,487.59,12336.0,469.7255,469.9277,469.042,469.4174,12336.0
2022-12-14 11:30:00,487.7,488.01,487.45,487.91,10378.0,469.5233,469.8218,469.2827,469.7255,10378.0
2022-12-14 11:40:00,487.91,487.99,487.64,487.75,5726.0,469.7255,469.8025,469.4656,469.5715,5726.0
2022-12-14 11:50:00,487.78,487.97,487.31,487.89,5233.0,469.6004,469.7833,469.1479,469.7063,5233.0
2022-12-14 12:00:00,487.95,488.19,487.54,487.96,19748.0,469.764,469.9951,469.3693,469.7737,19748.0
2022-12-14 12:10:00,487.88,488.07,487.69,487.9,38881.0,469.6966,469.8796,469.5137,469.7159,38881.0
2022-12-14 12:20:00,487.93,488.2,487.78,488.03,12329.0,469.7448,470.0047,469.6004,469.841,12329.0
2022-12-14 12:30:00,488.01,488.47,487.7,488.47,17296.0,469.8218,470.2647,469.5233,470.2647,17296.0
2022-12-14 12:40:00,488.33,488.64,488.23,488.64,9468.0,470.1299,470.4283,470.0336,470.4283,9468.0
2022-12-14 12:50:00,488.57,488.73,487.82,488.0,13253.0,470.3609,470.515,469.6389,469.8122,13253.0
2022-12-14 13:00:00,487.88,488.3,487.81,488.17,28081.0,469.6966,470.101,469.6292,469.9758,28081.0
2022-12-14 13:10:00,488.17,488.62,487.38,487.64,17100.0,469.9758,470.4091,469.2153,469.4656,17100.0
2022-12-14 13:20:00,487.88,488.38,487.71,488.14,6344.0,469.6966,470.178,469.533,469.9469,6344.0
2022-12-14 13:30:00,488.24,490.47,488.19,490.13,26688.0,470.0432,472.1901,469.9951,471.8628,26688.0
2022-12-14 13:40:00,490.32,490.62,489.65,489.92,20527.0,472.0457,472.3345,471.4007,471.6606,20527.0
2022-12-14 13:50:00,489.87,491.69,489.47,490.65,16899.0,471.6125,473.3646,471.2274,472.3634,16899.0
2022-12-14 14:00:00,490.6,490.6,484.23,485.22,38502.0,472.3153,472.3153,466.1827,467.1358,38502.0
2022-12-14 14:10:00,485.17,486.63,484.11,486.24,27463.0,467.0876,468.4932,466.0671,468.1178,27463.0
2022-12-14 14:20:00,485.8,486.35,484.9,485.56,19065.0,467.6942,468.2237,466.8277,467.4631,19065.0
2022-12-14 14:30:00,485.52,485.74,481.04,483.14,35669.0,467.4246,467.6364,463.1116,465.1333,35669.0
2022-12-14 14:40:00,482.57,485.0,481.83,484.03,23427.0,464.5845,466.924,463.8721,465.9901,23427.0
2022-12-14 14:50:00,483.57,485.29,482.79,485.29,18208.0,465.5473,467.2032,464.7963,467.2032,18208.0
2022-12-14 15:00:00,484.8,486.96,483.98,485.37,19644.0,466.7314,468.8109,465.942,467.2802,19644.0
2022-12-14 15:10:00,485.85,488.3,485.2,486.61,32220.0,467.7423,470.101,467.1165,468.474,32220.0
2022-12-14 15:20:00,486.59,486.89,483.71,483.75,15483.0,468.4547,468.7435,465.6821,465.7206,15483.0
2022-12-14 15:30:00,483.7,483.86,481.9,483.09,42495.0,465.6724,465.8265,463.9395,465.0852,42495.0
2022-12-14 15:40:00,483.09,483.97,482.71,483.64,39322.0,465.0852,465.9324,464.7193,465.6147,39322.0
2022-12-14 15:50:00,483.73,485.25,483.37,483.51,93069.0,465.7013,467.1647,465.3547,465.4895,93069.0
2022-12-15 09:30:00,475.62,476.7,472.15,473.91,115157.0,457.8936,458.9333,454.5529,456.2473,115157.0
2022-12-15 09:40:00,473.67,475.0,473.23,474.31,48489.0,456.0162,457.2967,455.5926,456.6324,48489.0
2022-12-15 09:50:00,474.04,474.59,470.52,470.64,55252.0,456.3725,456.902,452.9836,453.0992,55252.0
2022-12-15 10:00:00,470.67,470.81,468.67,469.67,68824.0,453.1281,453.2628,451.2026,452.1653,68824.0
2022-12-15 10:10:00,469.59,469.96,467.37,467.75,63057.0,452.0883,452.4445,449.9511,450.3169,63057.0
2022-12-15 10:20:00,467.75,468.56,467.3,467.91,45736.0,450.3169,451.0967,449.8837,450.4709,45736.0
2022-12-15 10:30:00,467.72,468.92,467.31,468.5,50772.0,450.288,451.4433,449.8933,451.0389,50772.0
2022-12-15 10:40:00,468.4,469.0,467.85,467.85,41330.0,450.9427,451.5203,450.4132,450.4132,41330.0
2022-12-15 10:50:00,468.0,468.53,467.37,467.7,46986.0,450.5576,451.0678,449.9511,450.2688,46986.0
2022-12-15 11:00:00,467.8,468.08,467.0,467.18,32878.0,450.365,450.6346,449.5948,449.7681,32878.0
2022-12-15 11:10:00,467.18,467.45,465.28,466.44,31210.0,449.7681,450.0281,447.9389,449.0557,31210.0
2022-12-15 11:20:00,466.41,466.41,465.34,465.5,19904.0,449.0268,449.0268,447.9967,448.1507,19904.0
2022-12-15 11:30:00,465.45,465.75,464.84,465.4,33381.0,448.1026,448.3914,447.5153,448.0545,33381.0
2022-12-15 11:40:00,465.3,465.3,464.5,464.78,25797.0,447.9582,447.9582,447.188,447.4576,25797.0
2022-12-15 11:50:00,464.77,466.66,464.77,466.53,23728.0,447.448,449.2675,447.448,449.1424,23728.0
2022-12-15 12:00:00,466.61,466.99,466.0,466.16,32112.0,449.2194,449.5852,448.6321,448.7861,32112.0
2022-12-15 12:10:00,466.15,466.54,465.26,466.31,32664.0,448.7765,449.152,447.9197,448.9306,32664.0
2022-12-15 12:20:00,466.25,466.25,465.02,465.63,26896.0,448.8728,448.8728,447.6886,448.2759,26896.0
2022-12-15 12:30:00,465.42,466.39,465.0,465.63,18603.0,448.0737,449.0076,447.6694,448.2759,18603.0
2022-12-15 12:40:00,465.74,466.02,465.39,465.8,19665.0,448.3818,448.6514,448.0448,448.4396,19665.0
2022-12-15 12:50:00,465.88,466.46,465.4,465.7,20331.0,448.5166,449.075,448.0545,448.3433,20331.0
2022-12-15 13:00:00,465.65,465.65,464.31,464.63,35713.0,448.2952,448.2952,447.0051,447.3132,35713.0
2022-12-15 13:10:00,464.5,464.71,463.9,464.0,31347.0,447.188,447.3902,446.6104,446.7067,31347.0
2022-12-15 13:20:00,463.99,464.08,463.3,463.62,28123.0,446.697,446.7837,446.0327,446.3408,28123.0
2022-12-15 13:30:00,463.6,464.31,463.16,464.29,27461.0,446.3216,447.0051,445.898,446.9858,27461.0
2022-12-15 13:40:00,464.16,464.65,463.57,463.68,52553.0,446.8607,447.3324,446.2927,446.3986,52553.0
2022-12-15 13:50:00,463.71,464.99,463.18,464.97,32345.0,446.4275,447.6598,445.9172,447.6405,32345.0
2022-12-15 14:00:00,464.99,465.06,463.5,463.5,22733.0,447.6598,447.7271,446.2253,446.2253,22733.0
2022-12-15 14:10:00,463.37,464.07,463.17,463.74,25284.0,446.1001,446.774,445.9076,446.4563,25284.0
2022-12-15 14:20:00,463.69,463.89,463.41,463.73,10351.0,446.4082,446.6008,446.1386,446.4467,10351.0
2022-12-15 14:30:00,463.72,464.96,463.6,464.6,26071.0,446.4371,447.6309,446.3216,447.2843,26071.0
2022-12-15 14:40:00,464.8,465.74,464.5,464.5,25427.0,447.4768,448.3818,447.188,447.188,25427.0
2022-12-15 14:50:00,464.48,465.82,464.08,465.77,17661.0,447.1688,448.4588,446.7837,448.4107,17661.0
2022-12-15 15:00:00,465.84,466.5,465.48,466.33,21753.0,448.4781,449.1135,448.1315,448.9498,21753.0
2022-12-15 15:10:00,466.35,466.36,464.66,464.66,34731.0,448.9691,448.9787,447.3421,447.3421,34731.0
2022-12-15 15:20:00,464.81,465.75,464.31,465.75,28551.0,447.4865,448.3914,447.0051,448.3914,28551.0
2022-12-15 15:30:00,465.79,466.02,464.73,465.31,46384.0,448.4299,448.6514,447.4094,447.9678,46384.0
2022-12-15 15:40:00,465.2,465.41,463.42,463.42,51640.0,447.8619,448.0641,446.1483,446.1483,51640.0
2022-12-15 15:50:00,463.63,464.61,463.59,463.92,190888.0,446.3504,447.2939,446.3119,446.6296,190888.0
2022-12-16 09:30:00,461.59,462.94,459.2,462.5,527681.0,444.3865,445.6862,442.0855,445.2626,527681.0
2022-12-16 09:40:00,462.43,464.3,461.34,464.0,38143.0,445.1952,446.9955,444.1458,446.7067,38143.0
2022-12-16 09:50:00,464.12,464.48,462.68,463.24,18519.0,446.8222,447.1688,445.4358,445.975,18519.0
2022-12-16 10:00:00,462.92,463.02,459.82,460.0,24545.0,445.6669,445.7632,442.6824,442.8557,24545.0
2022-12-16 10:10:00,460.08,460.42,459.23,460.29,27484.0,442.9327,443.2601,442.1144,443.1349,27484.0
2022-12-16 10:20:00,460.26,461.25,459.84,460.85,26686.0,443.106,444.0591,442.7017,443.6741,26686.0
2022-12-16 10:30:00,461.01,461.27,459.79,460.76,22813.0,443.8281,444.0784,442.6536,443.5874,22813.0
2022-12-16 10:40:00,460.61,461.29,460.15,460.16,17074.0,443.443,444.0977,443.0001,443.0098,17074.0
2022-12-16 10:50:00,460.02,460.8,459.79,460.78,16059.0,442.875,443.6259,442.6536,443.6067,16059.0
2022-12-16 11:00:00,460.73,460.85,459.7,459.71,22984.0,443.5585,443.6741,442.5669,442.5765,22984.0
2022-12-16 11:10:00,459.7,461.1,459.03,460.5,14434.0,442.5669,443.9147,441.9219,443.3371,14434.0
2022-12-16 11:20:00,460.49,460.65,459.25,459.72,12299.0,443.3275,443.4815,442.1337,442.5862,12299.0
2022-12-16 11:30:00,459.62,459.89,459.14,459.14,12332.0,442.4899,442.7498,442.0278,442.0278,12332.0
2022-12-16 11:40:00,459.23,459.24,457.68,457.68,21110.0,442.1144,442.1241,440.6222,440.6222,21110.0
2022-12-16 11:50:00,457.79,458.38,457.79,458.31,10477.0,440.7281,441.2961,440.7281,441.2287,10477.0
2022-12-16 12:00:00,458.11,458.23,457.36,457.5,17400.0,441.0362,441.1517,440.3141,440.4489,17400.0
2022-12-16 12:10:00,457.59,458.22,456.88,458.22,25951.0,440.5356,441.1421,439.852,441.1421,25951.0
2022-12-16 12:20:00,458.32,459.02,458.04,459.01,13074.0,441.2383,441.9123,440.9688,441.9026,13074.0
2022-12-16 12:30:00,459.01,459.49,458.43,459.29,23025.0,441.9026,442.3647,441.3442,442.1722,23025.0
2022-12-16 12:40:00,459.23,459.51,458.0,458.5,13351.0,442.1144,442.384,440.9303,441.4116,13351.0
2022-12-16 12:50:00,458.51,458.58,457.78,457.79,14292.0,441.4213,441.4887,440.7185,440.7281,14292.0
2022-12-16 13:00:00,457.88,458.33,457.84,458.33,8142.0,440.8147,441.248,440.7762,441.248,8142.0
2022-12-16 13:10:00,458.29,458.69,458.17,458.55,16998.0,441.2095,441.5946,441.0939,441.4598,16998.0
2022-12-16 13:20:00,458.36,458.48,457.27,457.27,16783.0,441.2769,441.3924,440.2275,440.2275,16783.0
2022-12-16 13:30:00,457.23,458.28,456.99,458.28,10773.0,440.189,441.1998,439.9579,441.1998,10773.0
2022-12-16 13:40:00,458.17,458.68,458.1,458.68,11090.0,441.0939,441.5849,441.0265,441.5849,11090.0
2022-12-16 13:50:00,458.7,458.95,457.95,458.61,12443.0,441.6042,441.8449,440.8821,441.5175,12443.0
2022-12-16 14:00:00,458.53,459.69,458.34,459.53,11659.0,441.4405,442.5573,441.2576,442.4032,11659.0
2022-12-16 14:10:00,459.59,460.75,459.58,460.28,14758.0,442.461,443.5778,442.4514,443.1253,14758.0
2022-12-16 14:20:00,460.19,460.22,459.59,459.86,10966.0,443.0386,443.0675,442.461,442.7209,10966.0
2022-12-16 14:30:00,459.62,459.77,459.13,459.61,10971.0,442.4899,442.6343,442.0182,442.4803,10971.0
2022-12-16 14:40:00,459.59,460.37,459.53,460.29,19534.0,442.461,443.2119,442.4032,443.1349,19534.0
2022-12-16 14:50:00,460.32,462.28,460.17,461.72,28159.0,443.1638,445.0508,443.0194,444.5116,28159.0
2022-12-16 15:00:00,461.73,462.42,461.36,461.64,15500.0,444.5213,445.1855,444.165,444.4346,15500.0
2022-12-16 15:10:00,461.71,463.14,461.48,462.61,27110.0,444.502,445.8787,444.2806,445.3685,27110.0
2022-12-16 15:20:00,462.58,463.37,462.5,463.1,31161.0,445.3396,446.1001,445.2626,445.8402,31161.0
2022-12-16 15:30:00,463.13,464.07,462.92,463.76,47312.0,445.8691,446.774,445.6669,446.4756,47312.0
2022-12-16 15:40:00,463.8,463.85,462.52,462.72,52185.0,446.5141,446.5622,445.2818,445.4744,52185.0
2022-12-16 15:50:00,462.9,464.79,461.29,461.29,290461.0,445.6476,447.4672,444.0977,444.0977,290461.0
2022-12-19 09:30:00,460.92,461.6,458.05,460.79,59859.0,443.7414,444.3961,440.9784,443.6163,59859.0
2022-12-19 09:40:00,460.71,461.5,459.83,460.65,50938.0,443.5393,444.2998,442.6921,443.4815,50938.0
2022-12-19 09:50:00,460.58,461.92,460.45,461.56,28032.0,443.4141,444.7042,443.289,444.3576,28032.0
2022-12-19 10:00:00,461.7,461.9,460.55,461.28,24555.0,444.4924,444.6849,443.3852,444.088,24555.0
2022-12-19 10:10:00,461.42,462.69,461.07,462.34,25593.0,444.2228,445.4455,443.8859,445.1085,25593.0
2022-12-19 10:20:00,462.31,463.41,462.07,462.56,24982.0,445.0796,446.1386,444.8486,445.3203,24982.0
2022-12-19 10:30:00,462.5,462.87,460.87,461.45,31053.0,445.2626,445.6188,443.6933,444.2517,31053.0
2022-12-19 10:40:00,461.29,462.08,461.28,461.51,15289.0,444.0977,444.8582,444.088,444.3095,15289.0
2022-12-19 10:50:00,461.41,461.41,460.82,461.0,22929.0,444.2132,444.2132,443.6452,443.8185,22929.0
2022-12-19 11:00:00,461.01,461.55,460.61,461.55,24439.0,443.8281,444.348,443.443,444.348,24439.0
2022-12-19 11:10:00,461.67,461.94,461.12,461.63,15166.0,444.4635,444.7234,443.934,444.425,15166.0
2022-12-19 11:20:00,461.63,461.85,460.63,460.65,9365.0,444.425,444.6368,443.4623,443.4815,9365.0
2022-12-19 11:30:00,460.64,460.64,460.0,460.58,40000.0,443.4719,443.4719,442.8557,443.4141,40000.0
2022-12-19 11:40:00,460.73,461.26,460.43,460.84,14366.0,443.5585,444.0688,443.2697,443.6644,14366.0
2022-12-19 11:50:00,460.75,461.18,460.66,460.69,11136.0,443.5778,443.9918,443.4911,443.52,11136.0
2022-12-19 12:00:00,460.81,461.82,460.81,461.6,5984.0,443.6355,444.6079,443.6355,444.3961,5984.0
2022-12-19 12:10:00,461.63,462.08,461.13,461.85,11968.0,444.425,444.8582,443.9436,444.6368,11968.0
2022-12-19 12:20:00,461.91,461.91,460.44,460.57,15239.0,444.6945,444.6945,443.2793,443.4045,15239.0
2022-12-19 12:30:00,460.65,460.73,460.0,460.25,17194.0,443.4815,443.5585,442.8557,443.0964,17194.0
2022-12-19 12:40:00,460.32,460.56,459.97,460.27,8942.0,443.1638,443.3949,442.8268,443.1157,8942.0
2022-12-19 12:50:00,460.27,460.27,459.29,459.36,12021.0,443.1157,443.1157,442.1722,442.2396,12021.0
2022-12-19 13:00:00,459.36,459.5,458.29,458.36,10925.0,442.2396,442.3744,441.2095,441.2769,10925.0
2022-12-19 13:10:00,458.3,458.85,458.3,458.6,11900.0,441.2191,441.7486,441.2191,441.5079,11900.0
2022-12-19 13:20:00,458.52,459.44,458.42,458.73,20279.0,441.4309,442.3166,441.3346,441.6331,20279.0
2022-12-19 13:30:00,458.77,459.06,458.2,458.68,8253.0,441.6716,441.9508,441.1228,441.5849,8253.0
2022-12-19 13:40:00,458.77,458.99,457.85,458.01,11098.0,441.6716,441.8834,440.7859,440.9399,11098.0
2022-12-19 13:50:00,458.01,458.24,457.75,457.9,9820.0,440.9399,441.1613,440.6896,440.834,9820.0
2022-12-19 14:00:00,457.83,457.83,456.52,457.27,29736.0,440.7666,440.7666,439.5054,440.2275,29736.0
2022-12-19 14:10:00,457.28,457.37,456.89,456.91,20977.0,440.2371,440.3238,439.8616,439.8809,20977.0
2022-12-19 14:20:00,456.82,457.03,456.06,456.18,26940.0,439.7943,439.9964,439.0626,439.1781,26940.0
2022-12-19 14:30:00,456.32,456.71,456.12,456.12,12307.0,439.3129,439.6883,439.1203,439.1203,12307.0
2022-12-19 14:40:00,456.3,457.19,455.78,456.37,29849.0,439.2936,440.1505,438.793,439.361,29849.0
2022-12-19 14:50:00,456.34,456.34,455.65,456.28,13804.0,439.3321,439.3321,438.6679,439.2744,13804.0
2022-12-19 15:00:00,456.25,456.25,455.35,455.75,21644.0,439.2455,439.2455,438.379,438.7641,21644.0
2022-12-19 15:10:00,455.78,456.64,455.66,456.47,20999.0,438.793,439.621,438.6775,439.4573,20999.0
2022-12-19 15:20:00,456.55,456.95,455.96,456.95,18881.0,439.5343,439.9194,438.9663,439.9194,18881.0
2022-12-19 15:30:00,456.95,457.78,456.85,457.25,36974.0,439.9194,440.7185,439.8231,440.2082,36974.0
2022-12-19 15:40:00,457.38,458.56,456.93,458.36,32530.0,440.3334,441.4694,439.9002,441.2769,32530.0
2022-12-19 15:50:00,458.41,459.3,458.41,458.69,82941.0,441.325,442.1818,441.325,441.5946,82941.0
2022-12-20 09:30:00,457.02,457.98,455.3,456.36,79555.0,439.9868,440.911,438.3309,439.3514,79555.0
2022-12-20 09:40:00,456.48,456.56,452.53,453.12,65699.0,439.4669,439.5439,435.6641,436.2321,65699.0
2022-12-20 09:50:00,452.92,455.84,452.88,455.42,24196.0,436.0396,438.8508,436.0011,438.4464,24196.0
2022-12-20 10:00:00,455.34,456.2,454.92,455.0,22062.0,438.3694,439.1974,437.9651,438.0421,22062.0
2022-12-20 10:10:00,454.85,455.2,454.31,454.73,25696.0,437.8977,438.2346,437.3778,437.7821,25696.0
2022-12-20 10:20:00,454.57,456.05,454.22,455.9,33974.0,437.6281,439.0529,437.2912,438.9085,33974.0
2022-12-20 10:30:00,456.1,456.98,456.08,456.52,30109.0,439.1011,439.9483,439.0818,439.5054,30109.0
2022-12-20 10:40:00,456.66,457.69,456.46,457.69,16783.0,439.6402,440.6318,439.4477,440.6318,16783.0
2022-12-20 10:50:00,457.5,458.59,456.59,456.63,28004.0,440.4489,441.4983,439.5728,439.6113,28004.0
2022-12-20 11:00:00,456.71,457.25,455.85,456.8,21667.0,439.6883,440.2082,438.8604,439.775,21667.0
2022-12-20 11:10:00,456.7,457.06,455.82,456.41,23050.0,439.6787,440.0253,438.8315,439.3995,23050.0
2022-12-20 11:20:00,456.56,456.82,455.55,456.04,19404.0,439.5439,439.7943,438.5716,439.0433,19404.0
2022-12-20 11:30:00,455.97,457.0,455.97,456.89,21428.0,438.9759,439.9675,438.9759,439.8616,21428.0
2022-12-20 11:40:00,456.77,457.72,456.49,457.59,11199.0,439.7461,440.6607,439.4765,440.5356,11199.0
2022-12-20 11:50:00,457.52,458.91,457.25,458.91,11431.0,440.4682,441.8064,440.2082,441.8064,11431.0
2022-12-20 12:00:00,459.1,459.43,458.82,459.15,10962.0,441.9893,442.307,441.7197,442.0374,10962.0
2022-12-20 12:10:00,459.18,459.36,458.04,458.23,18119.0,442.0663,442.2396,440.9688,441.1517,18119.0
2022-12-20 12:20:00,458.21,458.55,457.69,458.0,13256.0,441.1324,441.4598,440.6318,440.9303,13256.0
2022-12-20 12:30:00,458.0,458.36,457.7,458.13,19574.0,440.9303,441.2769,440.6415,441.0554,19574.0
2022-12-20 12:40:00,458.34,458.56,457.84,458.14,30384.0,441.2576,441.4694,440.7762,441.0651,30384.0
2022-12-20 12:50:00,458.25,458.78,457.98,458.59,10251.0,441.171,441.6812,440.911,441.4983,10251.0
2022-12-20 13:00:00,458.75,459.77,458.75,459.36,24753.0,441.6523,442.6343,441.6523,442.2396,24753.0
2022-12-20 13:10:00,459.13,459.67,458.44,459.35,12921.0,442.0182,442.538,441.3539,442.23,12921.0
2022-12-20 13:20:00,459.43,459.84,459.24,459.49,14858.0,442.307,442.7017,442.1241,442.3647,14858.0
2022-12-20 13:30:00,459.45,460.25,459.28,460.21,27659.0,442.3262,443.0964,442.1626,443.0579,27659.0
2022-12-20 13:40:00,460.09,460.2,458.9,458.94,18816.0,442.9424,443.0483,441.7967,441.8352,18816.0
2022-12-20 13:50:00,458.83,458.93,458.22,458.3,10543.0,441.7293,441.8256,441.1421,441.2191,10543.0
2022-12-20 14:00:00,458.43,459.31,458.12,459.21,10789.0,441.3442,442.1914,441.0458,442.0952,10789.0
2022-12-20 14:10:00,459.12,459.94,459.03,459.25,13865.0,442.0085,442.798,441.9219,442.1337,13865.0
2022-12-20 14:20:00,459.18,459.2,458.36,458.9,16393.0,442.0663,442.0855,441.2769,441.7967,16393.0
2022-12-20 14:30:00,458.75,458.86,458.32,458.77,10427.0,441.6523,441.7582,441.2383,441.6716,10427.0
2022-12-20 14:40:00,458.91,459.1,458.12,458.19,20233.0,441.8064,441.9893,441.0458,441.1132,20233.0
2022-12-20 14:50:00,458.25,458.55,457.81,458.06,10343.0,441.171,441.4598,440.7474,440.988,10343.0
2022-12-20 15:00:00,458.06,458.06,456.93,457.47,10150.0,440.988,440.988,439.9002,440.42,10150.0
2022-12-20 15:10:00,457.41,457.61,456.84,456.84,14815.0,440.3623,440.5548,439.8135,439.8135,14815.0
2022-12-20 15:20:00,457.07,458.12,456.93,458.0,12154.0,440.0349,441.0458,439.9002,440.9303,12154.0
2022-12-20 15:30:00,457.99,458.63,457.99,458.53,17422.0,440.9206,441.5368,440.9206,441.4405,17422.0
2022-12-20 15:40:00,458.55,458.57,457.76,458.19,28939.0,441.4598,441.479,440.6992,441.1132,28939.0
2022-12-20 15:50:00,458.09,458.45,457.6,457.85,71662.0,441.0169,441.3635,440.5452,440.7859,71662.0
2022-12-21 09:30:00,459.38,459.89,456.2,458.06,63188.0,442.2588,442.7498,439.1974,440.988,63188.0
2022-12-21 09:40:00,458.19,459.8,457.29,459.51,54224.0,441.1132,442.6632,440.2467,442.384,54224.0
2022-12-21 09:50:00,459.36,460.0,456.82,457.53,24258.0,442.2396,442.8557,439.7943,440.4778,24258.0
2022-12-21 10:00:00,457.52,459.89,457.51,459.76,33628.0,440.4682,442.7498,440.4585,442.6247,33628.0
2022-12-21 10:10:00,459.81,460.39,459.06,459.29,16203.0,442.6728,443.2312,441.9508,442.1722,16203.0
2022-12-21 10:20:00,459.21,460.47,458.81,460.44,12767.0,442.0952,443.3082,441.7101,443.2793,12767.0
2022-12-21 10:30:00,460.47,461.91,459.84,461.88,12623.0,443.3082,444.6945,442.7017,444.6657,12623.0
2022-12-21 10:40:00,461.81,462.1,461.26,461.79,22949.0,444.5983,444.8775,444.0688,444.579,22949.0
2022-12-21 10:50:00,461.66,461.91,461.01,461.91,16257.0,444.4539,444.6945,443.8281,444.6945,16257.0
2022-12-21 11:00:00,461.99,463.28,461.91,463.19,21433.0,444.7716,446.0135,444.6945,445.9268,21433.0
2022-12-21 11:10:00,463.2,463.68,462.6,462.79,18287.0,445.9365,446.3986,445.3588,445.5417,18287.0
2022-12-21 11:20:00,462.71,463.05,462.01,462.43,14850.0,445.4647,445.7921,444.7908,445.1952,14850.0
2022-12-21 11:30:00,462.54,463.24,462.53,463.06,9080.0,445.3011,445.975,445.2914,445.8017,9080.0
2022-12-21 11:40:00,462.82,462.82,461.23,461.23,9088.0,445.5706,445.5706,444.0399,444.0399,9088.0
2022-12-21 11:50:00,461.39,461.89,461.11,461.77,10573.0,444.1939,444.6753,443.9244,444.5598,10573.0
2022-12-21 12:00:00,461.71,461.81,461.18,461.19,5955.0,444.502,444.5983,443.9918,444.0014,5955.0
2022-12-21 12:10:00,461.19,461.55,460.79,461.54,11389.0,444.0014,444.348,443.6163,444.3383,11389.0
2022-12-21 12:20:00,461.43,462.12,461.36,461.77,11806.0,444.2324,444.8967,444.165,444.5598,11806.0
2022-12-21 12:30:00,461.61,462.33,461.61,462.06,5497.0,444.4057,445.0989,444.4057,444.839,5497.0
2022-12-21 12:40:00,462.23,462.5,461.95,462.38,5166.0,445.0026,445.2626,444.7331,445.147,5166.0
2022-12-21 12:50:00,462.33,463.25,462.23,462.93,7171.0,445.0989,445.9846,445.0026,445.6765,7171.0
2022-12-21 13:00:00,463.29,463.69,463.0,463.69,8089.0,446.0231,446.4082,445.7439,446.4082,8089.0
2022-12-21 13:10:00,463.48,463.56,462.81,463.0,6562.0,446.206,446.283,445.561,445.7439,6562.0
2022-12-21 13:20:00,462.98,462.98,461.45,461.97,9415.0,445.7247,445.7247,444.2517,444.7523,9415.0
2022-12-21 13:30:00,462.15,462.35,461.93,462.01,4050.0,444.9256,445.1181,444.7138,444.7908,4050.0
2022-12-21 13:40:00,461.95,462.93,461.89,462.93,8378.0,444.7331,445.6765,444.6753,445.6765,8378.0
2022-12-21 13:50:00,462.83,462.93,462.6,462.6,8759.0,445.5803,445.6765,445.3588,445.3588,8759.0
2022-12-21 14:00:00,462.51,463.25,462.51,462.97,15506.0,445.2722,445.9846,445.2722,445.715,15506.0
2022-12-21 14:10:00,462.94,463.51,462.85,462.89,8751.0,445.6862,446.2349,445.5995,445.638,8751.0
2022-12-21 14:20:00,462.89,463.02,461.92,462.28,13927.0,445.638,445.7632,444.7042,445.0508,13927.0
2022-12-21 14:30:00,462.18,463.05,462.05,462.39,9676.0,444.9545,445.7921,444.8293,445.1567,9676.0
2022-12-21 14:40:00,462.44,462.79,462.06,462.38,8416.0,445.2048,445.5417,444.839,445.147,8416.0
2022-12-21 14:50:00,462.17,462.43,461.67,462.32,7758.0,444.9449,445.1952,444.4635,445.0893,7758.0
2022-12-21 15:00:00,462.26,462.8,461.81,462.0,10518.0,445.0315,445.5514,444.5983,444.7812,10518.0
2022-12-21 15:10:00,461.89,462.42,461.77,462.06,7968.0,444.6753,445.1855,444.5598,444.839,7968.0
2022-12-21 15:20:00,461.87,462.29,461.59,461.62,10978.0,444.656,445.0604,444.3865,444.4154,10978.0
2022-12-21 15:30:00,461.61,462.29,461.59,461.92,16180.0,444.4057,445.0604,444.3865,444.7042,16180.0
2022-12-21 15:40:00,462.14,462.26,461.27,461.96,20253.0,444.916,445.0315,444.0784,444.7427,20253.0
2022-12-21 15:50:00,461.88,462.18,461.04,462.1,68607.0,444.6657,444.9545,443.857,444.8775,68607.0
2022-12-22 09:30:00,458.65,460.87,456.5,456.7,52032.0,441.556,443.6933,439.4862,439.6787,52032.0
2022-12-22 09:40:00,456.71,456.75,455.58,456.35,26430.0,439.6883,439.7269,438.6005,439.3418,26430.0
2022-12-22 09:50:00,456.28,457.74,456.27,457.0,19621.0,439.2744,440.68,439.2647,439.9675,19621.0
2022-12-22 10:00:00,457.13,457.13,453.87,454.33,30878.0,440.0927,440.0927,436.9542,437.3971,30878.0
2022-12-22 10:10:00,454.33,454.8,453.39,454.59,19452.0,437.3971,437.8495,436.4921,437.6474,19452.0
2022-12-22 10:20:00,454.8,454.97,453.83,454.44,30373.0,437.8495,438.0132,436.9157,437.503,30373.0
2022-12-22 10:30:00,454.3,454.76,453.98,454.31,8984.0,437.3682,437.811,437.0601,437.3778,8984.0
2022-12-22 10:40:00,454.33,455.92,454.27,455.77,22470.0,437.3971,438.9278,437.3393,438.7834,22470.0
2022-12-22 10:50:00,455.78,455.9,454.45,454.88,24926.0,438.793,438.9085,437.5126,437.9266,24926.0
2022-12-22 11:00:00,454.75,455.67,454.5,455.01,20415.0,437.8014,438.6871,437.5607,438.0517,20415.0
2022-12-22 11:10:00,455.0,455.21,453.77,454.57,15148.0,438.0421,438.2443,436.8579,437.6281,15148.0
2022-12-22 11:20:00,454.37,454.97,454.36,454.66,16002.0,437.4356,438.0132,437.4259,437.7148,16002.0
2022-12-22 11:30:00,454.68,454.97,454.11,454.11,15339.0,437.734,438.0132,437.1853,437.1853,15339.0
2022-12-22 11:40:00,454.0,454.29,453.77,454.15,20736.0,437.0794,437.3585,436.8579,437.2238,20736.0
2022-12-22 11:50:00,454.14,455.63,454.13,455.63,11036.0,437.2141,438.6486,437.2045,438.6486,11036.0
2022-12-22 12:00:00,455.64,456.37,455.32,456.14,8935.0,438.6582,439.361,438.3502,439.1396,8935.0
2022-12-22 12:10:00,456.17,456.66,456.07,456.66,13496.0,439.1685,439.6402,439.0722,439.6402,13496.0
2022-12-22 12:20:00,456.62,456.66,455.43,455.54,16615.0,439.6017,439.6402,438.4561,438.562,16615.0
2022-12-22 12:30:00,455.6,455.72,454.77,455.43,10534.0,438.6197,438.7352,437.8207,438.4561,10534.0
2022-12-22 12:40:00,455.26,455.37,454.74,455.37,7829.0,438.2924,438.3983,437.7918,438.3983,7829.0
2022-12-22 12:50:00,455.36,455.38,454.56,454.69,6341.0,438.3887,438.4079,437.6185,437.7436,6341.0
2022-12-22 13:00:00,454.6,455.11,453.93,455.1,21122.0,437.657,438.148,437.012,438.1384,21122.0
2022-12-22 13:10:00,455.15,456.25,455.15,455.71,17680.0,438.1865,439.2455,438.1865,438.7256,17680.0
2022-12-22 13:20:00,455.7,456.0,455.42,456.0,10765.0,438.716,439.0048,438.4464,439.0048,10765.0
2022-12-22 13:30:00,455.96,455.96,454.47,455.25,17139.0,438.9663,438.9663,437.5318,438.2828,17139.0
2022-12-22 13:40:00,455.31,455.57,454.51,454.77,8283.0,438.3405,438.5908,437.5703,437.8207,8283.0
2022-12-22 13:50:00,454.79,454.79,454.0,454.08,10074.0,437.8399,437.8399,437.0794,437.1564,10074.0
2022-12-22 14:00:00,454.2,454.96,454.2,454.79,10026.0,437.2719,438.0036,437.2719,437.8399,10026.0
2022-12-22 14:10:00,454.79,456.12,454.7,455.62,12143.0,437.8399,439.1203,437.7533,438.639,12143.0
2022-12-22 14:20:00,455.5,456.67,455.19,456.66,14002.0,438.5234,439.6498,438.225,439.6402,14002.0
2022-12-22 14:30:00,456.5,456.77,455.86,456.2,20692.0,439.4862,439.7461,438.87,439.1974,20692.0
2022-12-22 14:40:00,456.13,457.06,455.84,457.02,10190.0,439.13,440.0253,438.8508,439.9868,10190.0
2022-12-22 14:50:00,457.02,458.18,456.7,457.99,24501.0,439.9868,441.1036,439.6787,440.9206,24501.0
2022-12-22 15:00:00,458.15,459.2,457.6,459.0,17482.0,441.0747,442.0855,440.5452,441.893,17482.0
2022-12-22 15:10:00,459.0,459.0,458.14,458.31,21248.0,441.893,441.893,441.0651,441.2287,21248.0
2022-12-22 15:20:00,458.36,459.36,458.31,459.27,21398.0,441.2769,442.2396,441.2287,442.1529,21398.0
2022-12-22 15:30:00,459.37,459.67,457.75,457.78,27902.0,442.2492,442.538,440.6896,440.7185,27902.0
2022-12-22 15:40:00,457.87,457.91,457.0,457.7,28491.0,440.8051,440.8436,439.9675,440.6415,28491.0
2022-12-22 15:50:00,457.84,458.91,457.84,458.9,104767.0,440.7762,441.8064,440.7762,441.7967,104767.0
2022-12-23 09:30:00,457.52,458.71,454.8,455.61,37609.0,440.4682,441.6138,437.8495,438.6293,37609.0
2022-12-23 09:40:00,455.8,458.65,455.71,457.47,15951.0,438.8123,441.556,438.7256,440.42,15951.0
2022-12-23 09:50:00,457.37,458.04,457.21,457.36,15915.0,440.3238,440.9688,440.1697,440.3141,15915.0
2022-12-23 10:00:00,458.16,460.53,457.03,457.99,20193.0,441.0843,443.366,439.9964,440.9206,20193.0
2022-12-23 10:10:00,458.23,460.7,458.23,460.32,27860.0,441.1517,443.5296,441.1517,443.1638,27860.0
2022-12-23 10:20:00,460.25,460.45,459.12,459.43,17495.0,443.0964,443.289,442.0085,442.307,17495.0
2022-12-23 10:30:00,459.82,460.6,459.47,460.5,8288.0,442.6824,443.4334,442.3455,443.3371,8288.0
2022-12-23 10:40:00,460.71,460.74,459.57,459.77,15083.0,443.5393,443.5682,442.4418,442.6343,15083.0
2022-12-23 10:50:00,459.86,460.6,459.02,459.58,16757.0,442.7209,443.4334,441.9123,442.4514,16757.0
2022-12-23 11:00:00,459.37,459.68,458.84,459.44,14223.0,442.2492,442.5477,441.739,442.3166,14223.0
2022-12-23 11:10:00,459.69,460.8,459.58,460.69,11370.0,442.5573,443.6259,442.4514,443.52,11370.0
2022-12-23 11:20:00,460.71,460.86,459.81,460.02,4234.0,443.5393,443.6837,442.6728,442.875,4234.0
2022-12-23 11:30:00,460.19,460.98,460.15,460.77,5160.0,443.0386,443.7992,443.0001,443.597,5160.0
2022-12-23 11:40:00,461.0,461.98,460.95,461.19,13585.0,443.8185,444.7619,443.7703,444.0014,13585.0
2022-12-23 11:50:00,461.54,461.57,460.75,460.97,7133.0,444.3383,444.3672,443.5778,443.7896,7133.0
2022-12-23 12:00:00,461.09,461.57,460.91,461.36,6639.0,443.9051,444.3672,443.7318,444.165,6639.0
2022-12-23 12:10:00,461.24,461.88,461.08,461.73,7198.0,444.0495,444.6657,443.8955,444.5213,7198.0
2022-12-23 12:20:00,461.59,462.45,461.5,461.81,11201.0,444.3865,445.2144,444.2998,444.5983,11201.0
2022-12-23 12:30:00,461.62,462.44,461.51,461.79,7191.0,444.4154,445.2048,444.3095,444.579,7191.0
2022-12-23 12:40:00,461.72,461.78,460.75,461.15,7346.0,444.5116,444.5694,443.5778,443.9629,7346.0
2022-12-23 12:50:00,461.22,461.32,460.86,461.13,5383.0,444.0303,444.1265,443.6837,443.9436,5383.0
2022-12-23 13:00:00,461.25,461.55,460.88,461.51,6554.0,444.0591,444.348,443.7029,444.3095,6554.0
2022-12-23 13:10:00,461.43,461.49,460.82,461.29,5362.0,444.2324,444.2902,443.6452,444.0977,5362.0
2022-12-23 13:20:00,461.56,461.58,460.86,461.0,4117.0,444.3576,444.3768,443.6837,443.8185,4117.0
2022-12-23 13:30:00,461.13,461.75,461.08,461.32,7631.0,443.9436,444.5405,443.8955,444.1265,7631.0
2022-12-23 13:40:00,461.32,461.81,461.08,461.75,27304.0,444.1265,444.5983,443.8955,444.5405,27304.0
2022-12-23 13:50:00,461.58,461.97,461.54,461.76,8371.0,444.3768,444.7523,444.3383,444.5501,8371.0
2022-12-23 14:00:00,461.76,462.16,461.26,461.49,15356.0,444.5501,444.9352,444.0688,444.2902,15356.0
2022-12-23 14:10:00,461.59,462.4,461.59,462.39,8615.0,444.3865,445.1663,444.3865,445.1567,8615.0
2022-12-23 14:20:00,462.3,462.64,461.88,462.22,13089.0,445.07,445.3973,444.6657,444.993,13089.0
2022-12-23 14:30:00,462.26,462.6,462.08,462.54,8949.0,445.0315,445.3588,444.8582,445.3011,8949.0
2022-12-23 14:40:00,462.53,462.62,461.89,462.21,13333.0,445.2914,445.3781,444.6753,444.9834,13333.0
2022-12-23 14:50:00,462.22,463.12,462.21,462.99,29773.0,444.993,445.8594,444.9834,445.7343,29773.0
2022-12-23 15:00:00,463.03,463.14,462.42,462.63,14125.0,445.7728,445.8787,445.1855,445.3877,14125.0
2022-12-23 15:10:00,462.56,463.18,462.5,462.94,17043.0,445.3203,445.9172,445.2626,445.6862,17043.0
2022-12-23 15:20:00,462.94,462.94,462.1,462.2,20863.0,445.6862,445.6862,444.8775,444.9737,20863.0
2022-12-23 15:30:00,462.07,462.14,460.87,460.93,13217.0,444.8486,444.916,443.6933,443.7511,13217.0
2022-12-23 15:40:00,460.98,461.95,460.98,461.86,16819.0,443.7992,444.7331,443.7992,444.6464,16819.0
2022-12-23 15:50:00,461.73,462.68,461.38,462.68,60862.0,444.5213,445.4358,444.1843,445.4358,60862.0
2022-12-27 09:30:00,464.4,464.7,461.51,463.0,53784.0,447.0917,447.3806,444.3095,445.7439,53784.0
2022-12-27 09:40:00,463.07,463.07,460.79,461.53,18832.0,445.8113,445.8113,443.6163,444.3287,18832.0
2022-12-27 09:50:00,461.53,461.7,460.61,461.19,11257.0,444.3287,444.4924,443.443,444.0014,11257.0
2022-12-27 10:00:00,461.21,461.26,460.22,460.22,7992.0,444.0206,444.0688,443.0675,443.0675,7992.0
2022-12-27 10:10:00,460.22,462.0,459.2,461.91,22261.0,443.0675,444.7812,442.0855,444.6945,22261.0
2022-12-27 10:20:00,461.85,462.47,461.39,461.64,13666.0,444.6368,445.2337,444.1939,444.4346,13666.0
2022-12-27 10:30:00,461.81,462.41,461.61,461.98,11221.0,444.5983,445.1759,444.4057,444.7619,11221.0
2022-12-27 10:40:00,461.85,463.0,461.73,462.33,12524.0,444.6368,445.7439,444.5213,445.0989,12524.0
2022-12-27 10:50:00,462.19,462.5,461.46,461.55,16702.0,444.9641,445.2626,444.2613,444.348,16702.0
2022-12-27 11:00:00,461.47,461.96,460.8,461.35,14686.0,444.2709,444.7427,443.6259,444.1554,14686.0
2022-12-27 11:10:00,461.35,461.92,460.84,460.98,9277.0,444.1554,444.7042,443.6644,443.7992,9277.0
2022-12-27 11:20:00,460.97,461.26,460.26,461.26,10157.0,443.7896,444.0688,443.106,444.0688,10157.0
2022-12-27 11:30:00,461.05,461.5,460.4,461.1,9195.0,443.8666,444.2998,443.2408,443.9147,9195.0
2022-12-27 11:40:00,460.96,461.01,460.35,460.45,9527.0,443.78,443.8281,443.1927,443.289,9527.0
2022-12-27 11:50:00,460.52,460.84,459.99,460.67,6958.0,443.3564,443.6644,442.8461,443.5008,6958.0
2022-12-27 12:00:00,460.69,460.69,460.08,460.37,14014.0,443.52,443.52,442.9327,443.2119,14014.0
2022-12-27 12:10:00,460.15,461.3,460.14,460.77,10319.0,443.0001,444.1073,442.9905,443.597,10319.0
2022-12-27 12:20:00,460.36,460.4,459.74,459.89,10480.0,443.2023,443.2408,442.6054,442.7498,10480.0
2022-12-27 12:30:00,459.85,460.59,459.85,460.31,8287.0,442.7113,443.4237,442.7113,443.1542,8287.0
2022-12-27 12:40:00,460.38,460.58,459.39,459.69,5825.0,443.2216,443.4141,442.2685,442.5573,5825.0
2022-12-27 12:50:00,459.69,459.82,459.35,459.79,4724.0,442.5573,442.6824,442.23,442.6536,4724.0
2022-12-27 13:00:00,459.78,460.5,459.65,460.08,5931.0,442.6439,443.3371,442.5188,442.9327,5931.0
2022-12-27 13:10:00,460.11,460.11,459.42,459.45,6176.0,442.9616,442.9616,442.2973,442.3262,6176.0
2022-12-27 13:20:00,459.48,459.5,458.85,458.92,16408.0,442.3551,442.3744,441.7486,441.816,16408.0
2022-12-27 13:30:00,459.02,459.34,458.64,458.94,23331.0,441.9123,442.2203,441.5464,441.8352,23331.0
2022-12-27 13:40:00,458.8,459.32,458.71,458.96,8825.0,441.7005,442.2011,441.6138,441.8545,8825.0
2022-12-27 13:50:00,459.18,459.18,458.22,458.52,9955.0,442.0663,442.0663,441.1421,441.4309,9955.0
2022-12-27 14:00:00,458.4,459.16,458.4,458.85,8169.0,441.3154,442.047,441.3154,441.7486,8169.0
2022-12-27 14:10:00,458.73,458.95,458.22,458.49,16968.0,441.6331,441.8449,441.1421,441.402,16968.0
2022-12-27 14:20:00,458.43,458.51,457.59,457.62,11148.0,441.3442,441.4213,440.5356,440.5644,11148.0
2022-12-27 14:30:00,457.58,458.22,457.58,457.65,7033.0,440.5259,441.1421,440.5259,440.5933,7033.0
2022-12-27 14:40:00,457.54,457.98,457.11,457.9,18008.0,440.4874,440.911,440.0734,440.834,18008.0
2022-12-27 14:50:00,457.9,458.05,457.59,457.78,15279.0,440.834,440.9784,440.5356,440.7185,15279.0
2022-12-27 15:00:00,457.93,458.34,457.42,458.33,10653.0,440.8629,441.2576,440.3719,441.248,10653.0
2022-12-27 15:10:00,458.46,459.23,458.15,458.9,10613.0,441.3731,442.1144,441.0747,441.7967,10613.0
2022-12-27 15:20:00,458.79,459.14,458.62,458.94,11029.0,441.6908,442.0278,441.5272,441.8352,11029.0
2022-12-27 15:30:00,458.88,459.45,458.88,459.28,11479.0,441.7775,442.3262,441.7775,442.1626,11479.0
2022-12-27 15:40:00,459.17,459.28,458.84,458.94,13926.0,442.0567,442.1626,441.739,441.8352,13926.0
2022-12-27 15:50:00,458.7,459.1,458.14,458.51,45964.0,441.6042,441.9893,441.0651,441.4213,45964.0
2022-12-28 09:30:00,457.54,460.41,456.61,459.93,42103.0,440.4874,443.2505,439.5921,442.7883,42103.0
2022-12-28 09:40:00,459.91,460.46,459.25,460.08,13884.0,442.7691,443.2986,442.1337,442.9327,13884.0
2022-12-28 09:50:00,459.79,459.88,457.82,458.13,12366.0,442.6536,442.7402,440.757,441.0554,12366.0
2022-12-28 10:00:00,458.34,458.75,457.07,457.2,18726.0,441.2576,441.6523,440.0349,440.1601,18726.0
2022-12-28 10:10:00,457.25,458.48,457.01,458.45,20354.0,440.2082,441.3924,439.9772,441.3635,20354.0
2022-12-28 10:20:00,458.58,458.58,457.05,457.16,16397.0,441.4887,441.4887,440.0157,440.1216,16397.0
2022-12-28 10:30:00,457.3,457.96,456.85,457.57,21372.0,440.2564,440.8918,439.8231,440.5163,21372.0
2022-12-28 10:40:00,457.39,457.76,456.94,457.52,18733.0,440.343,440.6992,439.9098,440.4682,18733.0
2022-12-28 10:50:00,457.44,457.44,456.11,456.11,19445.0,440.3911,440.3911,439.1107,439.1107,19445.0
2022-12-28 11:00:00,456.32,456.77,455.72,455.96,21260.0,439.3129,439.7461,438.7352,438.9663,21260.0
2022-12-28 11:10:00,455.77,456.56,455.33,455.85,15389.0,438.7834,439.5439,438.3598,438.8604,15389.0
2022-12-28 11:20:00,455.97,455.97,455.05,455.18,10522.0,438.9759,438.9759,438.0902,438.2154,10522.0
2022-12-28 11:30:00,455.32,455.38,454.45,454.81,19366.0,438.3502,438.4079,437.5126,437.8592,19366.0
2022-12-28 11:40:00,454.84,455.16,454.8,455.0,28142.0,437.888,438.1961,437.8495,438.0421,28142.0
2022-12-28 11:50:00,455.0,456.01,454.87,455.31,12588.0,438.0421,439.0144,437.9169,438.3405,12588.0
2022-12-28 12:00:00,455.0,455.49,454.5,454.5,13809.0,438.0421,438.5138,437.5607,437.5607,13809.0
2022-12-28 12:10:00,454.6,454.64,453.82,454.33,15254.0,437.657,437.6955,436.9061,437.3971,15254.0
2022-12-28 12:20:00,454.15,454.85,454.0,454.85,12807.0,437.2238,437.8977,437.0794,437.8977,12807.0
2022-12-28 12:30:00,455.15,455.4,454.55,454.55,8744.0,438.1865,438.4272,437.6089,437.6089,8744.0
2022-12-28 12:40:00,454.61,455.52,454.38,455.52,6645.0,437.6666,438.5427,437.4452,438.5427,6645.0
2022-12-28 12:50:00,455.49,456.18,455.36,455.95,7120.0,438.5138,439.1781,438.3887,438.9567,7120.0
2022-12-28 13:00:00,455.79,456.83,455.79,456.67,7477.0,438.8026,439.8039,438.8026,439.6498,7477.0
2022-12-28 13:10:00,457.0,457.14,455.96,456.56,11610.0,439.9675,440.1023,438.9663,439.5439,11610.0
2022-12-28 13:20:00,456.51,456.62,455.66,455.95,9336.0,439.4958,439.6017,438.6775,438.9567,9336.0
2022-12-28 13:30:00,455.95,455.95,455.23,455.27,5834.0,438.9567,438.9567,438.2635,438.302,5834.0
2022-12-28 13:40:00,455.38,455.94,455.25,455.57,7062.0,438.4079,438.947,438.2828,438.5908,7062.0
2022-12-28 13:50:00,455.3,455.69,455.08,455.34,11380.0,438.3309,438.7064,438.1191,438.3694,11380.0
2022-12-28 14:00:00,455.28,456.08,455.28,455.42,8846.0,438.3116,439.0818,438.3116,438.4464,8846.0
2022-12-28 14:10:00,455.41,455.75,455.12,455.59,6289.0,438.4368,438.7641,438.1576,438.6101,6289.0
2022-12-28 14:20:00,455.54,455.54,454.79,455.08,8633.0,438.562,438.562,437.8399,438.1191,8633.0
2022-12-28 14:30:00,454.92,455.56,454.31,454.64,21566.0,437.9651,438.5812,437.3778,437.6955,21566.0
2022-12-28 14:40:00,454.7,455.88,454.58,455.19,10546.0,437.7533,438.8893,437.6377,438.225,10546.0
2022-12-28 14:50:00,455.22,455.22,454.6,454.73,11358.0,438.2539,438.2539,437.657,437.7821,11358.0
2022-12-28 15:00:00,454.67,454.84,453.91,454.14,13254.0,437.7244,437.888,436.9927,437.2141,13254.0
2022-12-28 15:10:00,454.17,454.48,453.6,454.08,12805.0,437.243,437.5415,436.6943,437.1564,12805.0
2022-12-28 15:20:00,454.09,454.1,453.48,453.76,11369.0,437.166,437.1756,436.5787,436.8483,11369.0
2022-12-28 15:30:00,453.79,454.24,453.34,453.69,21199.0,436.8772,437.3104,436.444,436.7809,21199.0
2022-12-28 15:40:00,453.75,454.07,452.89,453.14,24607.0,436.8387,437.1467,436.0107,436.2514,24607.0
2022-12-28 15:50:00,453.18,453.34,452.8,452.96,63641.0,436.2899,436.444,435.9241,436.0781,63641.0
2022-12-29 09:30:00,455.87,456.42,453.46,455.45,53314.0,438.8797,439.4092,436.5595,438.4753,53314.0
2022-12-29 09:40:00,455.36,456.44,455.18,456.16,32423.0,438.3887,439.4284,438.2154,439.1588,32423.0
2022-12-29 09:50:00,456.19,457.31,455.95,456.87,22127.0,439.1877,440.266,438.9567,439.8424,22127.0
2022-12-29 10:00:00,456.81,457.0,456.13,456.75,27104.0,439.7846,439.9675,439.13,439.7269,27104.0
2022-12-29 10:10:00,456.83,458.0,456.6,458.0,43120.0,439.8039,440.9303,439.5824,440.9303,43120.0
2022-12-29 10:20:00,458.19,458.21,457.17,457.53,14231.0,441.1132,441.1324,440.1312,440.4778,14231.0
2022-12-29 10:30:00,457.53,458.46,457.5,458.28,17327.0,440.4778,441.3731,440.4489,441.1998,17327.0
2022-12-29 10:40:00,458.34,458.46,457.72,457.86,8426.0,441.2576,441.3731,440.6607,440.7955,8426.0
2022-12-29 10:50:00,457.86,458.54,457.8,458.12,13044.0,440.7955,441.4501,440.7377,441.0458,13044.0
2022-12-29 11:00:00,458.16,458.4,457.42,457.56,14840.0,441.0843,441.3154,440.3719,440.5067,14840.0
2022-12-29 11:10:00,457.23,457.23,456.74,457.12,7568.0,440.189,440.189,439.7172,440.0831,7568.0
2022-12-29 11:20:00,456.99,457.7,456.95,457.53,6438.0,439.9579,440.6415,439.9194,440.4778,6438.0
2022-12-29 11:30:00,457.54,458.14,457.47,457.67,18366.0,440.4874,441.0651,440.42,440.6126,18366.0
2022-12-29 11:40:00,457.69,458.08,457.41,458.03,8104.0,440.6318,441.0073,440.3623,440.9592,8104.0
2022-12-29 11:50:00,458.04,458.94,458.04,458.52,10112.0,440.9688,441.8352,440.9688,441.4309,10112.0
2022-12-29 12:00:00,458.64,458.79,458.0,458.48,11396.0,441.5464,441.6908,440.9303,441.3924,11396.0
2022-12-29 12:10:00,458.64,459.0,458.14,458.39,14330.0,441.5464,441.893,441.0651,441.3057,14330.0
2022-12-29 12:20:00,458.16,458.21,457.52,457.61,11791.0,441.0843,441.1324,440.4682,440.5548,11791.0
2022-12-29 12:30:00,457.65,457.72,456.62,456.79,10853.0,440.5933,440.6607,439.6017,439.7654,10853.0
2022-12-29 12:40:00,456.92,457.31,456.75,457.13,7461.0,439.8905,440.266,439.7269,440.0927,7461.0
2022-12-29 12:50:00,457.31,457.7,457.1,457.62,8430.0,440.266,440.6415,440.0638,440.5644,8430.0
2022-12-29 13:00:00,457.5,458.0,456.73,456.74,13073.0,440.4489,440.9303,439.7076,439.7172,13073.0
2022-12-29 13:10:00,457.0,457.49,456.92,457.09,9974.0,439.9675,440.4393,439.8905,440.0542,9974.0
2022-12-29 13:20:00,457.07,457.22,456.47,456.81,18004.0,440.0349,440.1793,439.4573,439.7846,18004.0
2022-12-29 13:30:00,456.71,457.39,456.65,457.02,7871.0,439.6883,440.343,439.6306,439.9868,7871.0
2022-12-29 13:40:00,457.02,457.75,457.02,457.66,7250.0,439.9868,440.6896,439.9868,440.6029,7250.0
2022-12-29 13:50:00,457.9,458.04,457.55,458.02,14326.0,440.834,440.9688,440.497,440.9495,14326.0
2022-12-29 14:00:00,458.02,458.65,457.9,458.3,8087.0,440.9495,441.556,440.834,441.2191,8087.0
2022-12-29 14:10:00,458.29,458.3,457.76,458.05,8771.0,441.2095,441.2191,440.6992,440.9784,8771.0
2022-12-29 14:20:00,457.98,458.03,457.37,457.37,8911.0,440.911,440.9592,440.3238,440.3238,8911.0
2022-12-29 14:30:00,457.28,457.28,456.79,457.05,7734.0,440.2371,440.2371,439.7654,440.0157,7734.0
2022-12-29 14:40:00,457.14,457.75,457.14,457.34,13604.0,440.1023,440.6896,440.1023,440.2949,13604.0
2022-12-29 14:50:00,457.53,457.53,456.85,456.88,9821.0,440.4778,440.4778,439.8231,439.852,9821.0
2022-12-29 15:00:00,456.88,456.97,456.38,456.64,11169.0,439.852,439.9387,439.3706,439.621,11169.0
2022-12-29 15:10:00,456.58,456.58,455.85,456.15,25529.0,439.5632,439.5632,438.8604,439.1492,25529.0
2022-12-29 15:20:00,456.08,456.49,455.83,455.92,20335.0,439.0818,439.4765,438.8411,438.9278,20335.0
2022-12-29 15:30:00,455.92,456.32,455.79,455.94,24607.0,438.9278,439.3129,438.8026,438.947,24607.0
2022-12-29 15:40:00,455.91,457.17,455.6,457.02,33550.0,438.9182,440.1312,438.6197,439.9868,33550.0
2022-12-29 15:50:00,456.96,457.41,456.41,456.53,68510.0,439.929,440.3623,439.3995,439.5151,68510.0
2022-12-30 09:30:00,454.65,455.0,452.5,452.61,46263.0,437.7051,438.0421,435.6353,435.7412,46263.0
2022-12-30 09:40:00,452.28,452.75,450.75,451.11,27608.0,435.4235,435.8759,433.9505,434.2971,27608.0
2022-12-30 09:50:00,451.15,452.55,451.12,452.54,13638.0,434.3356,435.6834,434.3067,435.6738,13638.0
2022-12-30 10:00:00,452.32,452.49,451.66,451.74,17479.0,435.462,435.6256,434.8266,434.9036,17479.0
2022-12-30 10:10:00,451.93,453.92,451.79,453.57,13133.0,435.0865,437.0023,434.9517,436.6654,13133.0
2022-12-30 10:20:00,453.88,454.13,453.39,453.91,12487.0,436.9638,437.2045,436.4921,436.9927,12487.0
2022-12-30 10:30:00,453.92,454.07,452.93,452.93,14140.0,437.0023,437.1467,436.0492,436.0492,14140.0
2022-12-30 10:40:00,452.85,453.7,452.63,453.67,19998.0,435.9722,436.7905,435.7604,436.7617,19998.0
2022-12-30 10:50:00,453.53,453.67,452.85,453.0,16221.0,436.6269,436.7617,435.9722,436.1166,16221.0
2022-12-30 11:00:00,452.91,453.58,452.59,453.56,11879.0,436.03,436.675,435.7219,436.6558,11879.0
2022-12-30 11:10:00,453.66,453.71,452.4,452.61,17070.0,436.752,436.8002,435.539,435.7412,17070.0
2022-12-30 11:20:00,452.51,452.9,452.05,452.8,6936.0,435.6449,436.0203,435.202,435.9241,6936.0
2022-12-30 11:30:00,452.74,453.83,452.67,453.73,10478.0,435.8663,436.9157,435.7989,436.8194,10478.0
2022-12-30 11:40:00,453.75,453.95,453.38,453.42,8391.0,436.8387,437.0312,436.4825,436.521,8391.0
2022-12-30 11:50:00,453.42,454.1,453.4,453.98,6787.0,436.521,437.1756,436.5017,437.0601,6787.0
2022-12-30 12:00:00,454.13,454.13,453.74,454.08,9047.0,437.2045,437.2045,436.829,437.1564,9047.0
2022-12-30 12:10:00,454.1,454.53,453.98,454.39,13397.0,437.1756,437.5896,437.0601,437.4548,13397.0
2022-12-30 12:20:00,454.56,455.34,454.55,455.14,16158.0,437.6185,438.3694,437.6089,438.1769,16158.0
2022-12-30 12:30:00,455.2,455.48,454.65,454.77,13720.0,438.2346,438.5042,437.7051,437.8207,13720.0
2022-12-30 12:40:00,454.75,455.11,454.65,454.94,6385.0,437.8014,438.148,437.7051,437.9843,6385.0
2022-12-30 12:50:00,455.01,455.23,454.44,455.19,22880.0,438.0517,438.2635,437.503,438.225,22880.0
2022-12-30 13:00:00,455.26,455.28,454.66,455.0,10556.0,438.2924,438.3116,437.7148,438.0421,10556.0
2022-12-30 13:10:00,454.87,454.87,453.66,453.86,21963.0,437.9169,437.9169,436.752,436.9446,21963.0
2022-12-30 13:20:00,453.81,453.81,452.0,453.24,19419.0,436.8964,436.8964,435.1539,436.3477,19419.0
2022-12-30 13:30:00,453.16,454.32,453.15,453.54,12302.0,436.2707,437.3874,436.261,436.6365,12302.0
2022-12-30 13:40:00,453.5,453.95,453.25,453.37,13657.0,436.598,437.0312,436.3573,436.4728,13657.0
2022-12-30 13:50:00,453.3,453.65,453.09,453.09,11826.0,436.4054,436.7424,436.2033,436.2033,11826.0
2022-12-30 14:00:00,453.15,453.53,452.64,452.72,8650.0,436.261,436.6269,435.77,435.8471,8650.0
2022-12-30 14:10:00,452.66,453.07,452.27,452.49,11544.0,435.7893,436.184,435.4138,435.6256,11544.0
2022-12-30 14:20:00,452.51,452.9,452.22,452.8,7673.0,435.6449,436.0203,435.3657,435.9241,7673.0
2022-12-30 14:30:00,452.74,453.06,452.45,452.75,12426.0,435.8663,436.1744,435.5871,435.8759,12426.0
2022-12-30 14:40:00,452.68,453.26,452.34,452.42,14802.0,435.8085,436.3669,435.4812,435.5582,14802.0
2022-12-30 14:50:00,452.54,453.22,452.48,452.63,19048.0,435.6738,436.3284,435.616,435.7604,19048.0
2022-12-30 15:00:00,452.84,453.69,452.84,453.58,35478.0,435.9626,436.7809,435.9626,436.675,35478.0
2022-12-30 15:10:00,453.61,454.63,453.51,453.91,13668.0,436.7039,437.6859,436.6076,436.9927,13668.0
2022-12-30 15:20:00,453.93,454.18,453.62,454.04,35060.0,437.012,437.2526,436.7135,437.1179,35060.0
2022-12-30 15:30:00,454.03,454.97,453.94,454.76,35692.0,437.1082,438.0132,437.0216,437.811,35692.0
2022-12-30 15:40:00,454.86,455.67,454.58,455.47,29039.0,437.9073,438.6871,437.6377,438.4946,29039.0
2022-12-30 15:50:00,455.54,456.7,455.44,456.5,138171.0,438.562,439.6787,438.4657,439.4862,138171.0
2023-01-03 09:30:00,458.55,458.55,455.0,457.05,74521.0,441.4598,441.4598,438.0421,440.0157,74521.0
2023-01-03 09:40:00,457.34,458.8,454.64,455.52,24402.0,440.2949,441.7005,437.6955,438.5427,24402.0
2023-01-03 09:50:00,455.76,455.79,454.0,454.27,16679.0,438.7738,438.8026,437.0794,437.3393,16679.0
2023-01-03 10:00:00,454.52,455.99,454.52,455.13,17194.0,437.58,438.9952,437.58,438.1672,17194.0
2023-01-03 10:10:00,455.08,455.55,453.86,453.98,16754.0,438.1191,438.5716,436.9446,437.0601,16754.0
2023-01-03 10:20:00,453.98,454.53,453.42,454.25,24115.0,437.0601,437.5896,436.521,437.32,24115.0
2023-01-03 10:30:00,454.1,454.47,453.0,454.32,12220.0,437.1756,437.5318,436.1166,437.3874,12220.0
2023-01-03 10:40:00,454.5,455.35,454.18,454.3,19720.0,437.5607,438.379,437.2526,437.3682,19720.0
2023-01-03 10:50:00,454.28,454.28,452.88,453.8,24447.0,437.3489,437.3489,436.0011,436.8868,24447.0
2023-01-03 11:00:00,453.71,453.83,451.74,451.74,28118.0,436.8002,436.9157,434.9036,434.9036,28118.0
2023-01-03 11:10:00,451.77,451.8,449.5,450.68,56171.0,434.9325,434.9613,432.7471,433.8831,56171.0
2023-01-03 11:20:00,450.94,451.12,450.13,450.58,20593.0,434.1334,434.3067,433.3536,433.7868,20593.0
2023-01-03 11:30:00,450.29,450.29,449.24,449.98,17250.0,433.5076,433.5076,432.4968,433.2092,17250.0
2023-01-03 11:40:00,450.0,450.11,449.28,449.56,17568.0,433.2284,433.3343,432.5353,432.8048,17568.0
2023-01-03 11:50:00,449.25,449.42,448.75,449.16,22663.0,432.5064,432.67,432.025,432.4197,22663.0
2023-01-03 12:00:00,449.07,449.36,448.53,449.36,16902.0,432.3331,432.6123,431.8132,432.6123,16902.0
2023-01-03 12:10:00,449.51,450.2,449.27,449.27,15164.0,432.7567,433.421,432.5256,432.5256,15164.0
2023-01-03 12:20:00,449.31,449.38,448.43,448.75,14927.0,432.5641,432.6315,431.7169,432.025,14927.0
2023-01-03 12:30:00,448.72,450.17,448.7,449.21,18103.0,431.9961,433.3921,431.9769,432.4679,18103.0
2023-01-03 12:40:00,449.21,449.36,447.9,448.39,12868.0,432.4679,432.6123,431.2067,431.6784,12868.0
2023-01-03 12:50:00,448.41,449.47,448.34,449.27,12643.0,431.6977,432.7182,431.6303,432.5256,12643.0
2023-01-03 13:00:00,449.47,449.48,449.02,449.38,7503.0,432.7182,432.7278,432.285,432.6315,7503.0
2023-01-03 13:10:00,449.36,449.9,449.06,449.36,7586.0,432.6123,433.1322,432.3235,432.6123,7586.0
2023-01-03 13:20:00,449.46,450.55,448.98,449.91,29587.0,432.7086,433.7579,432.2464,433.1418,29587.0
2023-01-03 13:30:00,449.9,451.28,449.9,451.04,14859.0,433.1322,434.4607,433.1322,434.2297,14859.0
2023-01-03 13:40:00,451.18,451.71,451.08,451.37,11734.0,434.3645,434.8747,434.2682,434.5474,11734.0
2023-01-03 13:50:00,451.46,453.01,451.46,452.79,10110.0,434.634,436.1262,434.634,435.9144,10110.0
2023-01-03 14:00:00,453.06,453.3,452.13,453.07,14613.0,436.1744,436.4054,435.279,436.184,14613.0
2023-01-03 14:10:00,453.07,453.22,451.76,451.76,27453.0,436.184,436.3284,434.9228,434.9228,27453.0
2023-01-03 14:20:00,451.66,451.82,451.05,451.46,7764.0,434.8266,434.9806,434.2393,434.634,7764.0
2023-01-03 14:30:00,451.51,451.51,451.0,451.49,14338.0,434.6822,434.6822,434.1912,434.6629,14338.0
2023-01-03 14:40:00,451.47,453.57,451.37,453.48,16611.0,434.6436,436.6654,434.5474,436.5787,16611.0
2023-01-03 14:50:00,453.61,453.64,452.64,453.27,15323.0,436.7039,436.7328,435.77,436.3766,15323.0
2023-01-03 15:00:00,453.38,453.99,453.03,453.04,17244.0,436.4825,437.0697,436.1455,436.1551,17244.0
2023-01-03 15:10:00,453.27,454.0,453.23,453.25,34280.0,436.3766,437.0794,436.3381,436.3573,34280.0
2023-01-03 15:20:00,453.33,453.33,452.2,452.65,22834.0,436.4343,436.4343,435.3464,435.7797,22834.0
2023-01-03 15:30:00,452.76,453.46,452.42,452.63,19423.0,435.8856,436.5595,435.5582,435.7604,19423.0
2023-01-03 15:40:00,452.69,452.97,451.92,452.97,29320.0,435.8182,436.0877,435.0769,436.0877,29320.0
2023-01-03 15:50:00,452.89,453.52,452.32,453.4,77540.0,436.0107,436.6172,435.462,436.5017,77540.0
2023-01-04 09:30:00,456.76,457.47,453.5,456.24,70680.0,439.7365,440.42,436.598,439.2359,70680.0
2023-01-04 09:40:00,456.12,458.4,455.94,456.85,54837.0,439.1203,441.3154,438.947,439.8231,54837.0
2023-01-04 09:50:00,456.7,457.86,456.19,457.51,44740.0,439.6787,440.7955,439.1877,440.4585,44740.0
2023-01-04 10:00:00,457.51,457.88,453.37,453.75,26151.0,440.4585,440.8147,436.4728,436.8387,26151.0
2023-01-04 10:10:00,453.93,454.81,452.81,454.81,20272.0,437.012,437.8592,435.9337,437.8592,20272.0
2023-01-04 10:20:00,454.74,454.94,453.55,454.57,13957.0,437.7918,437.9843,436.6461,437.6281,13957.0
2023-01-04 10:30:00,454.29,454.33,452.77,452.77,17171.0,437.3585,437.3971,435.8952,435.8952,17171.0
2023-01-04 10:40:00,452.78,455.07,452.59,454.55,18904.0,435.9048,438.1095,435.7219,437.6089,18904.0
2023-01-04 10:50:00,454.57,454.64,453.9,454.28,35814.0,437.6281,437.6955,436.9831,437.3489,35814.0
2023-01-04 11:00:00,454.35,454.58,453.5,454.4,22762.0,437.4163,437.6377,436.598,437.4644,22762.0
2023-01-04 11:10:00,454.22,455.45,454.22,454.44,18815.0,437.2912,438.4753,437.2912,437.503,18815.0
2023-01-04 11:20:00,454.36,454.97,453.93,454.85,10852.0,437.4259,438.0132,437.012,437.8977,10852.0
2023-01-04 11:30:00,454.85,458.2,454.85,458.08,41603.0,437.8977,441.1228,437.8977,441.0073,41603.0
2023-01-04 11:40:00,458.07,458.4,457.32,457.83,18751.0,440.9977,441.3154,440.2756,440.7666,18751.0
2023-01-04 11:50:00,457.87,459.08,457.77,458.61,20324.0,440.8051,441.97,440.7088,441.5175,20324.0
2023-01-04 12:00:00,458.66,458.9,457.92,457.97,8003.0,441.5657,441.7967,440.8533,440.9014,8003.0
2023-01-04 12:10:00,457.98,458.62,457.97,458.54,17046.0,440.911,441.5272,440.9014,441.4501,17046.0
2023-01-04 12:20:00,458.5,458.72,458.11,458.56,13388.0,441.4116,441.6234,441.0362,441.4694,13388.0
2023-01-04 12:30:00,458.42,459.38,458.25,459.38,10623.0,441.3346,442.2588,441.171,442.2588,10623.0
2023-01-04 12:40:00,459.36,459.51,458.22,458.31,8562.0,442.2396,442.384,441.1421,441.2287,8562.0
2023-01-04 12:50:00,458.4,458.5,456.85,456.85,9081.0,441.3154,441.4116,439.8231,439.8231,9081.0
2023-01-04 13:00:00,456.86,457.42,456.05,457.42,10181.0,439.8328,440.3719,439.0529,440.3719,10181.0
2023-01-04 13:10:00,457.39,458.45,457.38,458.45,8386.0,440.343,441.3635,440.3334,441.3635,8386.0
2023-01-04 13:20:00,458.26,458.44,457.87,457.99,8246.0,441.1806,441.3539,440.8051,440.9206,8246.0
2023-01-04 13:30:00,457.86,458.58,457.48,458.26,11383.0,440.7955,441.4887,440.4297,441.1806,11383.0
2023-01-04 13:40:00,458.33,458.47,457.42,457.62,14666.0,441.248,441.3828,440.3719,440.5644,14666.0
2023-01-04 13:50:00,457.78,457.87,456.41,457.52,11878.0,440.7185,440.8051,439.3995,440.4682,11878.0
2023-01-04 14:00:00,457.44,458.93,455.37,455.38,23340.0,440.3911,441.8256,438.3983,438.4079,23340.0
2023-01-04 14:10:00,455.72,457.33,455.38,457.13,12631.0,438.7352,440.2852,438.4079,440.0927,12631.0
2023-01-04 14:20:00,457.12,457.18,453.0,453.35,19794.0,440.0831,440.1408,436.1166,436.4536,19794.0
2023-01-04 14:30:00,453.17,454.14,452.99,453.9,12916.0,436.2803,437.2141,436.107,436.9831,12916.0
2023-01-04 14:40:00,453.79,454.52,453.55,454.1,15288.0,436.8772,437.58,436.6461,437.1756,15288.0
2023-01-04 14:50:00,453.85,455.63,453.42,455.28,22633.0,436.9349,438.6486,436.521,438.3116,22633.0
2023-01-04 15:00:00,455.51,456.38,455.23,455.68,13863.0,438.5331,439.3706,438.2635,438.6967,13863.0
2023-01-04 15:10:00,455.63,456.2,455.15,455.85,11829.0,438.6486,439.1974,438.1865,438.8604,11829.0
2023-01-04 15:20:00,456.0,456.02,454.63,455.04,21631.0,439.0048,439.0241,437.6859,438.0806,21631.0
2023-01-04 15:30:00,454.84,455.16,453.81,454.29,22083.0,437.888,438.1961,436.8964,437.3585,22083.0
2023-01-04 15:40:00,454.21,455.04,453.57,455.03,25320.0,437.2815,438.0806,436.6654,438.071,25320.0
2023-01-04 15:50:00,455.01,457.2,454.86,456.67,98780.0,438.0517,440.1601,437.9073,439.6498,98780.0
2023-01-05 09:30:00,454.54,456.43,452.78,452.78,48704.0,437.5992,439.4188,435.9048,435.9048,48704.0
2023-01-05 09:40:00,452.33,454.31,451.72,452.9,41189.0,435.4716,437.3778,434.8843,436.0203,41189.0
2023-01-05 09:50:00,452.72,454.23,452.72,453.6,17944.0,435.8471,437.3008,435.8471,436.6943,17944.0
2023-01-05 10:00:00,453.65,456.24,453.19,455.18,14256.0,436.7424,439.2359,436.2995,438.2154,14256.0
2023-01-05 10:10:00,455.15,456.14,453.56,453.83,11693.0,438.1865,439.1396,436.6558,436.9157,11693.0
2023-01-05 10:20:00,453.74,453.76,452.68,453.29,11729.0,436.829,436.8483,435.8085,436.3958,11729.0
2023-01-05 10:30:00,453.3,453.46,452.2,452.97,27017.0,436.4054,436.5595,435.3464,436.0877,27017.0
2023-01-05 10:40:00,453.0,454.01,452.54,452.89,16547.0,436.1166,437.089,435.6738,436.0107,16547.0
2023-01-05 10:50:00,452.87,452.97,452.0,452.48,23737.0,435.9915,436.0877,435.1539,435.616,23737.0
2023-01-05 11:00:00,452.62,453.84,452.41,453.36,9887.0,435.7508,436.9253,435.5486,436.4632,9887.0
2023-01-05 11:10:00,453.56,454.17,453.25,453.27,13993.0,436.6558,437.243,436.3573,436.3766,13993.0
2023-01-05 11:20:00,453.3,453.34,452.47,452.78,48744.0,436.4054,436.444,435.6064,435.9048,48744.0
2023-01-05 11:30:00,452.91,453.26,452.0,452.05,9265.0,436.03,436.3669,435.1539,435.202,9265.0
2023-01-05 11:40:00,452.05,452.98,451.77,452.93,9824.0,435.202,436.0974,434.9325,436.0492,9824.0
2023-01-05 11:50:00,452.94,453.02,451.73,451.84,14762.0,436.0589,436.1359,434.894,434.9999,14762.0
2023-01-05 12:00:00,452.09,452.91,452.09,452.75,6633.0,435.2405,436.03,435.2405,435.8759,6633.0
2023-01-05 12:10:00,452.75,452.81,451.24,451.24,16769.0,435.8759,435.9337,434.4222,434.4222,16769.0
2023-01-05 12:20:00,451.18,452.12,451.17,451.65,12061.0,434.3645,435.2694,434.3548,434.8169,12061.0
2023-01-05 12:30:00,451.58,452.64,451.46,451.7,13540.0,434.7495,435.77,434.634,434.8651,13540.0
2023-01-05 12:40:00,451.69,451.91,451.36,451.7,8619.0,434.8554,435.0672,434.5377,434.8651,8619.0
2023-01-05 12:50:00,451.81,451.86,450.81,451.13,15298.0,434.971,435.0191,434.0082,434.3163,15298.0
2023-01-05 13:00:00,451.1,451.35,450.7,451.19,13700.0,434.2874,434.5281,433.9023,434.3741,13700.0
2023-01-05 13:10:00,451.21,451.22,450.0,450.0,29233.0,434.3933,434.403,433.2284,433.2284,29233.0
2023-01-05 13:20:00,450.07,452.86,450.07,452.04,24351.0,433.2958,435.9818,433.2958,435.1924,24351.0
2023-01-05 13:30:00,452.15,453.01,452.05,452.44,21191.0,435.2983,436.1262,435.202,435.5775,21191.0
2023-01-05 13:40:00,452.28,452.65,451.41,451.98,21959.0,435.4235,435.7797,434.5859,435.1346,21959.0
2023-01-05 13:50:00,451.83,452.19,451.47,451.65,9314.0,434.9902,435.3368,434.6436,434.8169,9314.0
2023-01-05 14:00:00,451.61,452.26,451.61,452.2,8018.0,434.7784,435.4042,434.7784,435.3464,8018.0
2023-01-05 14:10:00,452.23,452.23,451.15,451.42,9796.0,435.3753,435.3753,434.3356,434.5955,9796.0
2023-01-05 14:20:00,451.42,451.47,450.85,450.99,19659.0,434.5955,434.6436,434.0468,434.1815,19659.0
2023-01-05 14:30:00,451.03,452.41,450.95,452.4,15021.0,434.22,435.5486,434.143,435.539,15021.0
2023-01-05 14:40:00,452.51,452.74,452.08,452.41,10281.0,435.6449,435.8663,435.2309,435.5486,10281.0
2023-01-05 14:50:00,452.42,452.67,451.62,451.62,16052.0,435.5582,435.7989,434.7881,434.7881,16052.0
2023-01-05 15:00:00,451.58,451.58,450.41,450.62,30271.0,434.7495,434.7495,433.6232,433.8253,30271.0
2023-01-05 15:10:00,450.68,451.17,450.36,450.93,15685.0,433.8831,434.3548,433.575,434.1238,15685.0
2023-01-05 15:20:00,450.9,450.94,450.16,450.56,23674.0,434.0949,434.1334,433.3825,433.7676,23674.0
2023-01-05 15:30:00,450.55,450.82,450.0,450.53,22988.0,433.7579,434.0179,433.2284,433.7387,22988.0
2023-01-05 15:40:00,450.48,450.95,450.12,450.31,32327.0,433.6905,434.143,433.344,433.5269,32327.0
2023-01-05 15:50:00,450.25,450.52,449.62,450.2,90125.0,433.4691,433.7291,432.8626,433.421,90125.0
2023-01-06 09:30:00,463.0,475.57,462.22,472.4,413720.0,445.7439,457.8454,444.993,454.7936,413720.0
2023-01-06 09:40:00,472.72,474.86,472.05,473.64,224480.0,455.1017,457.1619,454.4566,455.9874,224480.0
2023-01-06 09:50:00,473.74,478.19,472.9,477.8,226231.0,456.0836,460.3678,455.2749,459.9923,226231.0
2023-01-06 10:00:00,478.0,479.91,477.34,479.5,167358.0,460.1849,462.0237,459.5495,461.629,167358.0
2023-01-06 10:10:00,479.48,482.48,479.08,482.05,176970.0,461.6097,464.4979,461.2246,464.0839,176970.0
2023-01-06 10:20:00,482.13,482.29,478.01,479.05,112432.0,464.1609,464.315,460.1945,461.1957,112432.0
2023-01-06 10:30:00,479.23,483.58,479.2,483.39,137093.0,461.369,465.5569,461.3401,465.374,137093.0
2023-01-06 10:40:00,483.33,483.55,481.3,482.07,95340.0,465.3162,465.528,463.3619,464.1032,95340.0
2023-01-06 10:50:00,482.05,482.18,480.83,481.7,49397.0,464.0839,464.2091,462.9094,463.747,49397.0
2023-01-06 11:00:00,482.0,482.2,481.27,481.31,40766.0,464.0358,464.2283,463.333,463.3715,40766.0
2023-01-06 11:10:00,481.46,481.82,480.44,481.02,32772.0,463.5159,463.8625,462.5339,463.0923,32772.0
2023-01-06 11:20:00,481.15,482.49,481.02,481.6,29623.0,463.2175,464.5075,463.0923,463.6507,29623.0
2023-01-06 11:30:00,481.6,481.89,480.5,480.93,39880.0,463.6507,463.9299,462.5917,463.0057,39880.0
2023-01-06 11:40:00,481.23,481.26,480.0,480.8,28919.0,463.2945,463.3234,462.1103,462.8805,28919.0
2023-01-06 11:50:00,480.92,481.45,480.54,480.62,29615.0,462.996,463.5063,462.6302,462.7072,29615.0
2023-01-06 12:00:00,480.71,481.05,480.2,480.36,31425.0,462.7939,463.1212,462.3029,462.4569,31425.0
2023-01-06 12:10:00,480.46,480.56,479.14,479.34,27641.0,462.5532,462.6495,461.2824,461.4749,27641.0
2023-01-06 12:20:00,479.34,480.18,479.22,480.08,53691.0,461.4749,462.2836,461.3594,462.1873,53691.0
2023-01-06 12:30:00,480.09,480.44,479.41,480.03,34727.0,462.197,462.5339,461.5423,462.1392,34727.0
2023-01-06 12:40:00,479.87,480.03,478.88,479.72,28413.0,461.9852,462.1392,461.0321,461.8408,28413.0
2023-01-06 12:50:00,479.73,479.82,478.95,479.71,17238.0,461.8504,461.937,461.0995,461.8311,17238.0
2023-01-06 13:00:00,479.63,480.75,479.56,480.64,27736.0,461.7541,462.8324,461.6867,462.7265,27736.0
2023-01-06 13:10:00,480.63,480.99,479.84,480.0,31268.0,462.7168,463.0634,461.9563,462.1103,31268.0
2023-01-06 13:20:00,480.13,480.92,479.94,480.25,16392.0,462.2355,462.996,462.0526,462.351,16392.0
2023-01-06 13:30:00,480.24,480.3,479.59,479.97,34043.0,462.3414,462.3991,461.7156,462.0814,34043.0
2023-01-06 13:40:00,479.97,480.7,479.91,479.98,21097.0,462.0814,462.7842,462.0237,462.0911,21097.0
2023-01-06 13:50:00,479.98,481.0,479.8,480.84,35704.0,462.0911,463.0731,461.9178,462.919,35704.0
2023-01-06 14:00:00,480.88,481.64,480.77,481.5,30643.0,462.9575,463.6892,462.8516,463.5544,30643.0
2023-01-06 14:10:00,481.54,482.92,481.54,482.44,32922.0,463.5929,464.9215,463.5929,464.4594,32922.0
2023-01-06 14:20:00,482.41,482.71,481.22,481.73,45365.0,464.4305,464.7193,463.2849,463.7759,45365.0
2023-01-06 14:30:00,481.78,482.73,481.78,482.65,24058.0,463.824,464.7386,463.824,464.6616,24058.0
2023-01-06 14:40:00,482.57,482.58,481.5,481.73,25128.0,464.5845,464.5942,463.5544,463.7759,25128.0
2023-01-06 14:50:00,481.69,481.92,481.49,481.65,38354.0,463.7373,463.9588,463.5448,463.6988,38354.0
2023-01-06 15:00:00,481.6,483.93,481.5,483.93,61494.0,463.6507,465.8939,463.5544,465.8939,61494.0
2023-01-06 15:10:00,483.92,484.42,483.31,483.6,50767.0,465.8842,466.3656,465.297,465.5762,50767.0
2023-01-06 15:20:00,483.67,483.74,482.81,483.17,40620.0,465.6435,465.7109,464.8156,465.1622,40620.0
2023-01-06 15:30:00,483.21,484.22,483.16,484.04,50152.0,465.2007,466.173,465.1526,465.9998,50152.0
2023-01-06 15:40:00,484.02,484.29,483.2,483.2,72411.0,465.9805,466.2404,465.1911,465.1911,72411.0
2023-01-06 15:50:00,482.64,483.34,482.4,482.72,174765.0,464.6519,465.3258,464.4209,464.729,174765.0
2023-01-09 09:30:00,483.22,483.87,480.85,483.8,101124.0,465.2103,465.8361,462.9286,465.7687,101124.0
2023-01-09 09:40:00,483.79,484.86,483.45,484.65,38756.0,465.7591,466.7892,465.4317,466.587,38756.0
2023-01-09 09:50:00,484.78,485.27,484.18,484.58,52069.0,466.7122,467.1839,466.1345,466.5196,52069.0
2023-01-09 10:00:00,484.73,484.96,483.05,483.06,29581.0,466.664,466.8855,465.0467,465.0563,29581.0
2023-01-09 10:10:00,483.23,483.49,480.53,480.9,30915.0,465.2199,465.4703,462.6206,462.9768,30915.0
2023-01-09 10:20:00,481.05,481.2,479.99,480.26,31674.0,463.1212,463.2656,462.1007,462.3606,31674.0
2023-01-09 10:30:00,480.45,482.96,480.29,482.74,17365.0,462.5436,464.96,462.3895,464.7482,17365.0
2023-01-09 10:40:00,482.89,483.8,482.11,483.8,20968.0,464.8926,465.7687,464.1417,465.7687,20968.0
2023-01-09 10:50:00,483.9,484.27,483.3,483.9,45528.0,465.865,466.2212,465.2873,465.865,45528.0
2023-01-09 11:00:00,483.9,484.86,483.86,484.44,18539.0,465.865,466.7892,465.8265,466.3848,18539.0
2023-01-09 11:10:00,484.3,484.95,484.21,484.69,18653.0,466.2501,466.8758,466.1634,466.6255,18653.0
2023-01-09 11:20:00,484.8,486.76,484.8,486.3,33707.0,466.7314,468.6184,466.7314,468.1755,33707.0
2023-01-09 11:30:00,486.3,486.35,484.76,484.79,23131.0,468.1755,468.2237,466.6929,466.7218,23131.0
2023-01-09 11:40:00,484.89,485.65,484.76,485.27,16434.0,466.8181,467.5498,466.6929,467.1839,16434.0
2023-01-09 11:50:00,485.38,486.53,485.22,485.47,10955.0,467.2898,468.397,467.1358,467.3765,10955.0
2023-01-09 12:00:00,485.48,486.32,485.47,486.25,11909.0,467.3861,468.1948,467.3765,468.1274,11909.0
2023-01-09 12:10:00,486.29,486.41,485.62,485.63,8132.0,468.1659,468.2814,467.5209,467.5305,8132.0
2023-01-09 12:20:00,485.64,486.26,485.62,486.16,11356.0,467.5401,468.137,467.5209,468.0407,11356.0
2023-01-09 12:30:00,486.1,486.26,485.42,485.53,12925.0,467.983,468.137,467.3283,467.4342,12925.0
2023-01-09 12:40:00,485.39,486.3,485.17,485.78,18299.0,467.2994,468.1755,467.0876,467.6749,18299.0
2023-01-09 12:50:00,485.77,486.16,485.67,485.72,13235.0,467.6653,468.0407,467.569,467.6171,13235.0
2023-01-09 13:00:00,485.78,486.59,485.78,486.41,17283.0,467.6749,468.4547,467.6749,468.2814,17283.0
2023-01-09 13:10:00,486.31,486.59,485.75,486.46,12408.0,468.1852,468.4547,467.646,468.3296,12408.0
2023-01-09 13:20:00,486.39,486.87,486.09,486.42,16518.0,468.2622,468.7243,467.9734,468.2911,16518.0
2023-01-09 13:30:00,486.38,486.38,484.24,484.24,29402.0,468.2525,468.2525,466.1923,466.1923,29402.0
2023-01-09 13:40:00,484.31,484.36,482.13,482.77,22314.0,466.2597,466.3078,464.1609,464.7771,22314.0
2023-01-09 13:50:00,482.7,483.06,482.33,482.65,34982.0,464.7097,465.0563,464.3535,464.6616,34982.0
2023-01-09 14:00:00,482.78,483.68,481.8,482.5,27652.0,464.7867,465.6532,463.8432,464.5172,27652.0
2023-01-09 14:10:00,482.57,482.95,481.55,481.67,10189.0,464.5845,464.9504,463.6026,463.7181,10189.0
2023-01-09 14:20:00,481.63,482.23,481.46,481.88,13061.0,463.6796,464.2572,463.5159,463.9203,13061.0
2023-01-09 14:30:00,481.52,481.98,480.77,481.04,17858.0,463.5737,464.0165,462.8516,463.1116,17858.0
2023-01-09 14:40:00,481.0,481.38,480.17,480.22,15889.0,463.0731,463.4389,462.274,462.3221,15889.0
2023-01-09 14:50:00,480.2,480.25,478.7,478.7,24354.0,462.3029,462.351,460.8588,460.8588,24354.0
2023-01-09 15:00:00,478.54,479.75,478.5,479.5,19920.0,460.7047,461.8696,460.6662,461.629,19920.0
2023-01-09 15:10:00,479.58,479.92,478.64,479.92,19703.0,461.706,462.0333,460.801,462.0333,19703.0
2023-01-09 15:20:00,479.84,480.59,479.51,479.94,16870.0,461.9563,462.6783,461.6386,462.0526,16870.0
2023-01-09 15:30:00,479.78,479.82,478.95,479.31,20355.0,461.8985,461.937,461.0995,461.446,20355.0
2023-01-09 15:40:00,479.35,479.78,478.39,478.85,34352.0,461.4846,461.8985,460.5603,461.0032,34352.0
2023-01-09 15:50:00,478.9,479.31,478.14,478.66,101507.0,461.0513,461.446,460.3197,460.8203,101507.0
2023-01-10 09:30:00,476.83,479.8,475.48,477.9,60815.0,459.0585,461.9178,457.7588,460.0886,60815.0
2023-01-10 09:40:00,478.0,478.46,476.38,477.4,19170.0,460.1849,460.6277,458.6252,459.6072,19170.0
2023-01-10 09:50:00,477.33,479.03,476.25,478.92,24032.0,459.5398,461.1765,458.5001,461.0706,24032.0
2023-01-10 10:00:00,478.87,479.95,478.6,479.46,21206.0,461.0224,462.0622,460.7625,461.5905,21206.0
2023-01-10 10:10:00,479.54,481.9,479.45,480.44,28671.0,461.6675,463.9395,461.5808,462.5339,28671.0
2023-01-10 10:20:00,480.57,481.97,479.66,481.08,33769.0,462.6591,464.0069,461.783,463.1501,33769.0
2023-01-10 10:30:00,481.0,481.0,479.04,479.68,33125.0,463.0731,463.0731,461.1861,461.8023,33125.0
2023-01-10 10:40:00,480.01,480.14,478.12,479.26,21114.0,462.12,462.2451,460.3004,461.3979,21114.0
2023-01-10 10:50:00,479.08,481.0,479.07,480.92,19156.0,461.2246,463.0731,461.215,462.996,19156.0
2023-01-10 11:00:00,480.91,481.35,480.44,480.44,15102.0,462.9864,463.41,462.5339,462.5339,15102.0
2023-01-10 11:10:00,480.31,480.51,479.49,479.98,13996.0,462.4088,462.6013,461.6193,462.0911,13996.0
2023-01-10 11:20:00,480.13,480.36,478.6,478.95,14905.0,462.2355,462.4569,460.7625,461.0995,14905.0
2023-01-10 11:30:00,479.19,479.19,478.27,478.43,6830.0,461.3305,461.3305,460.4448,460.5988,6830.0
2023-01-10 11:40:00,478.64,479.21,478.41,478.98,10396.0,460.801,461.3498,460.5796,461.1283,10396.0
2023-01-10 11:50:00,479.02,479.41,478.96,479.35,7769.0,461.1669,461.5423,461.1091,461.4846,7769.0
2023-01-10 12:00:00,479.15,479.19,478.31,479.06,6892.0,461.292,461.3305,460.4833,461.2054,6892.0
2023-01-10 12:10:00,479.09,479.81,478.67,478.79,13517.0,461.2342,461.9274,460.8299,460.9454,13517.0
2023-01-10 12:20:00,478.65,479.17,478.52,478.92,6975.0,460.8106,461.3113,460.6855,461.0706,6975.0
2023-01-10 12:30:00,479.15,480.24,478.93,480.24,4531.0,461.292,462.3414,461.0802,462.3414,4531.0
2023-01-10 12:40:00,480.22,480.22,479.41,479.78,5811.0,462.3221,462.3221,461.5423,461.8985,5811.0
2023-01-10 12:50:00,479.66,479.98,479.43,479.79,7410.0,461.783,462.0911,461.5616,461.9082,7410.0
2023-01-10 13:00:00,479.74,480.12,479.35,479.89,8491.0,461.86,462.2259,461.4846,462.0044,8491.0
2023-01-10 13:10:00,480.11,480.25,479.66,479.95,14149.0,462.2162,462.351,461.783,462.0622,14149.0
2023-01-10 13:20:00,479.82,480.47,479.71,480.47,3417.0,461.937,462.5628,461.8311,462.5628,3417.0
2023-01-10 13:30:00,480.26,481.59,480.26,481.39,18920.0,462.3606,463.6411,462.3606,463.4485,18920.0
2023-01-10 13:40:00,481.41,481.66,480.79,481.19,15977.0,463.4678,463.7085,462.8709,463.256,15977.0
2023-01-10 13:50:00,481.27,481.27,480.45,481.04,9564.0,463.333,463.333,462.5436,463.1116,9564.0
2023-01-10 14:00:00,481.17,481.8,481.0,481.61,15248.0,463.2367,463.8432,463.0731,463.6603,15248.0
2023-01-10 14:10:00,481.7,481.7,481.0,481.39,10775.0,463.747,463.747,463.0731,463.4485,10775.0
2023-01-10 14:20:00,481.46,481.64,480.5,481.14,8119.0,463.5159,463.6892,462.5917,463.2078,8119.0
2023-01-10 14:30:00,481.17,481.41,480.8,480.82,8196.0,463.2367,463.4678,462.8805,462.8998,8196.0
2023-01-10 14:40:00,480.84,480.97,480.13,480.75,6577.0,462.919,463.0442,462.2355,462.8324,6577.0
2023-01-10 14:50:00,480.68,480.68,480.19,480.31,7963.0,462.765,462.765,462.2932,462.4088,7963.0
2023-01-10 15:00:00,480.55,480.58,479.55,480.12,7818.0,462.6398,462.6687,461.6771,462.2259,7818.0
2023-01-10 15:10:00,480.06,481.54,479.84,481.42,7722.0,462.1681,463.5929,461.9563,463.4774,7722.0
2023-01-10 15:20:00,481.5,482.09,481.1,481.72,16495.0,463.5544,464.1224,463.1693,463.7662,16495.0
2023-01-10 15:30:00,481.75,481.98,481.37,481.64,12555.0,463.7951,464.0165,463.4293,463.6892,12555.0
2023-01-10 15:40:00,481.8,481.94,481.11,481.19,15928.0,463.8432,463.978,463.179,463.256,15928.0
2023-01-10 15:50:00,481.23,481.75,481.02,481.44,98086.0,463.2945,463.7951,463.0923,463.4967,98086.0
2023-01-11 09:30:00,480.33,483.99,479.11,482.79,71556.0,462.428,465.9516,461.2535,464.7963,71556.0
2023-01-11 09:40:00,483.0,483.75,481.83,481.83,13127.0,464.9985,465.7206,463.8721,463.8721,13127.0
2023-01-11 09:50:00,481.85,481.98,479.93,480.66,38798.0,463.8914,464.0165,462.0429,462.7457,38798.0
2023-01-11 10:00:00,480.65,482.22,480.5,482.21,15054.0,462.7361,464.2476,462.5917,464.238,15054.0
2023-01-11 10:10:00,482.2,482.6,481.36,482.24,14145.0,464.2283,464.6134,463.4196,464.2668,14145.0
2023-01-11 10:20:00,482.01,482.14,480.86,481.24,14373.0,464.0454,464.1706,462.9383,463.3041,14373.0
2023-01-11 10:30:00,481.34,481.34,480.29,480.83,10325.0,463.4004,463.4004,462.3895,462.9094,10325.0
2023-01-11 10:40:00,480.83,482.27,480.83,481.72,14474.0,462.9094,464.2957,462.9094,463.7662,14474.0
2023-01-11 10:50:00,481.54,481.54,480.13,480.36,11373.0,463.5929,463.5929,462.2355,462.4569,11373.0
2023-01-11 11:00:00,480.75,481.08,480.05,480.74,12629.0,462.8324,463.1501,462.1585,462.8227,12629.0
2023-01-11 11:10:00,480.65,482.0,480.65,481.65,12405.0,462.7361,464.0358,462.7361,463.6988,12405.0
2023-01-11 11:20:00,481.53,482.28,481.53,482.2,10444.0,463.5833,464.3054,463.5833,464.2283,10444.0
2023-01-11 11:30:00,482.15,482.24,480.36,480.37,9927.0,464.1802,464.2668,462.4569,462.4665,9927.0
2023-01-11 11:40:00,480.39,480.98,480.02,480.97,15528.0,462.4858,463.0538,462.1296,463.0442,15528.0
2023-01-11 11:50:00,481.04,481.33,480.53,481.05,8047.0,463.1116,463.3908,462.6206,463.1212,8047.0
2023-01-11 12:00:00,481.05,481.61,480.86,481.46,6326.0,463.1212,463.6603,462.9383,463.5159,6326.0
2023-01-11 12:10:00,481.5,482.28,481.5,482.08,11224.0,463.5544,464.3054,463.5544,464.1128,11224.0
2023-01-11 12:20:00,481.88,482.5,481.75,482.38,11560.0,463.9203,464.5172,463.7951,464.4016,11560.0
2023-01-11 12:30:00,482.43,482.58,481.74,481.89,11982.0,464.4498,464.5942,463.7855,463.9299,11982.0
2023-01-11 12:40:00,481.74,481.88,481.29,481.88,6600.0,463.7855,463.9203,463.3522,463.9203,6600.0
2023-01-11 12:50:00,481.81,481.98,481.29,481.5,5756.0,463.8529,464.0165,463.3522,463.5544,5756.0
2023-01-11 13:00:00,481.61,482.08,481.52,481.64,8034.0,463.6603,464.1128,463.5737,463.6892,8034.0
2023-01-11 13:10:00,481.64,482.0,480.57,481.13,9249.0,463.6892,464.0358,462.6591,463.1982,9249.0
2023-01-11 13:20:00,481.0,481.04,480.48,480.79,7541.0,463.0731,463.1116,462.5724,462.8709,7541.0
2023-01-11 13:30:00,480.92,481.32,480.9,481.31,6176.0,462.996,463.3811,462.9768,463.3715,6176.0
2023-01-11 13:40:00,481.41,482.03,481.07,481.08,9329.0,463.4678,464.0647,463.1404,463.1501,9329.0
2023-01-11 13:50:00,481.02,481.02,480.4,480.6,9746.0,463.0923,463.0923,462.4954,462.688,9746.0
2023-01-11 14:00:00,480.63,480.88,479.87,480.65,14424.0,462.7168,462.9575,461.9852,462.7361,14424.0
2023-01-11 14:10:00,480.7,481.8,480.65,481.8,8992.0,462.7842,463.8432,462.7361,463.8432,8992.0
2023-01-11 14:20:00,481.92,482.17,481.76,481.94,9714.0,463.9588,464.1995,463.8047,463.978,9714.0
2023-01-11 14:30:00,481.9,482.59,481.61,482.55,10265.0,463.9395,464.6038,463.6603,464.5653,10265.0
2023-01-11 14:40:00,482.49,483.04,482.39,482.63,10338.0,464.5075,465.037,464.4113,464.6423,10338.0
2023-01-11 14:50:00,482.59,483.08,482.44,482.74,9258.0,464.6038,465.0755,464.4594,464.7482,9258.0
2023-01-11 15:00:00,483.06,483.44,482.86,483.04,10251.0,465.0563,465.4221,464.8637,465.037,10251.0
2023-01-11 15:10:00,482.94,483.99,482.9,483.9,18534.0,464.9408,465.9516,464.9022,465.865,18534.0
2023-01-11 15:20:00,483.96,484.46,483.75,483.77,13897.0,465.9227,466.4041,465.7206,465.7398,13897.0
2023-01-11 15:30:00,483.71,483.72,482.94,483.11,14681.0,465.6821,465.6917,464.9408,465.1044,14681.0
2023-01-11 15:40:00,483.11,483.63,483.09,483.43,19622.0,465.1044,465.605,465.0852,465.4125,19622.0
2023-01-11 15:50:00,483.34,484.52,483.07,484.31,91289.0,465.3258,466.4619,465.0659,466.2597,91289.0
2023-01-12 09:30:00,484.99,485.0,481.68,483.48,76692.0,466.9144,466.924,463.7277,465.4606,76692.0
2023-01-12 09:40:00,483.85,483.85,481.01,481.16,23928.0,465.8168,465.8168,463.0827,463.2271,23928.0
2023-01-12 09:50:00,481.12,482.83,480.7,482.31,21823.0,463.1886,464.8349,462.7842,464.3342,21823.0
2023-01-12 10:00:00,482.07,482.95,480.41,481.33,18780.0,464.1032,464.9504,462.505,463.3908,18780.0
2023-01-12 10:10:00,481.32,484.57,481.32,483.58,27175.0,463.3811,466.51,463.3811,465.5569,27175.0
2023-01-12 10:20:00,483.72,484.02,482.44,483.3,19576.0,465.6917,465.9805,464.4594,465.2873,19576.0
2023-01-12 10:30:00,482.86,483.59,481.92,483.59,15957.0,464.8637,465.5665,463.9588,465.5665,15957.0
2023-01-12 10:40:00,483.5,483.58,480.32,480.73,22663.0,465.4799,465.5569,462.4184,462.8131,22663.0
2023-01-12 10:50:00,480.6,482.23,480.1,481.46,28426.0,462.688,464.2572,462.2066,463.5159,28426.0
2023-01-12 11:00:00,480.89,481.34,479.87,480.46,14297.0,462.9672,463.4004,461.9852,462.5532,14297.0
2023-01-12 11:10:00,480.46,481.24,479.88,480.53,14767.0,462.5532,463.3041,461.9948,462.6206,14767.0
2023-01-12 11:20:00,480.61,480.88,479.27,480.09,16562.0,462.6976,462.9575,461.4075,462.197,16562.0
2023-01-12 11:30:00,480.04,480.23,479.14,479.98,10758.0,462.1488,462.3318,461.2824,462.0911,10758.0
2023-01-12 11:40:00,480.15,481.18,480.11,480.2,14194.0,462.2547,463.2463,462.2162,462.3029,14194.0
2023-01-12 11:50:00,480.28,481.65,480.14,481.47,14569.0,462.3799,463.6988,462.2451,463.5255,14569.0
2023-01-12 12:00:00,481.34,481.48,480.61,481.36,11866.0,463.4004,463.5352,462.6976,463.4196,11866.0
2023-01-12 12:10:00,481.22,481.92,481.05,481.78,10724.0,463.2849,463.9588,463.1212,463.824,10724.0
2023-01-12 12:20:00,481.87,482.12,481.36,482.0,11562.0,463.9106,464.1513,463.4196,464.0358,11562.0
2023-01-12 12:30:00,482.17,482.26,481.7,481.7,17862.0,464.1995,464.2861,463.747,463.747,17862.0
2023-01-12 12:40:00,481.61,481.76,481.21,481.33,11730.0,463.6603,463.8047,463.2752,463.3908,11730.0
2023-01-12 12:50:00,481.38,481.69,481.13,481.13,8701.0,463.4389,463.7373,463.1982,463.1982,8701.0
2023-01-12 13:00:00,481.1,481.58,481.0,481.2,13313.0,463.1693,463.6314,463.0731,463.2656,13313.0
2023-01-12 13:10:00,481.22,481.87,480.93,481.7,9568.0,463.2849,463.9106,463.0057,463.747,9568.0
2023-01-12 13:20:00,481.43,481.69,479.08,479.18,20076.0,463.487,463.7373,461.2246,461.3209,20076.0
2023-01-12 13:30:00,479.15,479.93,478.75,479.82,17851.0,461.292,462.0429,460.9069,461.937,17851.0
2023-01-12 13:40:00,479.52,480.68,479.32,480.61,8507.0,461.6482,462.765,461.4557,462.6976,8507.0
2023-01-12 13:50:00,480.49,482.2,480.49,481.84,15542.0,462.5821,464.2283,462.5821,463.8818,15542.0
2023-01-12 14:00:00,481.89,482.2,481.11,481.25,7799.0,463.9299,464.2283,463.179,463.3137,7799.0
2023-01-12 14:10:00,481.38,481.7,481.12,481.3,8264.0,463.4389,463.747,463.1886,463.3619,8264.0
2023-01-12 14:20:00,481.31,481.7,480.86,481.41,10278.0,463.3715,463.747,462.9383,463.4678,10278.0
2023-01-12 14:30:00,481.28,482.38,481.26,482.35,18833.0,463.3426,464.4016,463.3234,464.3727,18833.0
2023-01-12 14:40:00,482.37,482.59,481.88,482.41,21664.0,464.392,464.6038,463.9203,464.4305,21664.0
2023-01-12 14:50:00,482.22,482.23,481.17,481.38,13924.0,464.2476,464.2572,463.2367,463.4389,13924.0
2023-01-12 15:00:00,481.25,481.79,480.86,480.86,10612.0,463.3137,463.8336,462.9383,462.9383,10612.0
2023-01-12 15:10:00,480.93,481.22,480.61,480.78,16206.0,463.0057,463.2849,462.6976,462.8613,16206.0
2023-01-12 15:20:00,480.89,482.1,480.75,481.25,31334.0,462.9672,464.1321,462.8324,463.3137,31334.0
2023-01-12 15:30:00,481.33,482.29,481.32,481.78,23387.0,463.3908,464.315,463.3811,463.824,23387.0
2023-01-12 15:40:00,481.79,482.12,480.6,480.94,21289.0,463.8336,464.1513,462.688,463.0153,21289.0
2023-01-12 15:50:00,480.99,482.79,480.99,482.4,85988.0,463.0634,464.7963,463.0634,464.4209,85988.0
2023-01-13 09:30:00,480.89,482.48,480.44,481.57,35707.0,462.9672,464.4979,462.5339,463.6218,35707.0
2023-01-13 09:40:00,482.34,482.57,480.58,482.04,8696.0,464.3631,464.5845,462.6687,464.0743,8696.0
2023-01-13 09:50:00,481.87,483.0,480.24,480.71,14208.0,463.9106,464.9985,462.3414,462.7939,14208.0
2023-01-13 10:00:00,480.26,482.18,480.24,481.46,12985.0,462.3606,464.2091,462.3414,463.5159,12985.0
2023-01-13 10:10:00,481.38,482.49,481.38,481.78,15698.0,463.4389,464.5075,463.4389,463.824,15698.0
2023-01-13 10:20:00,482.04,482.76,481.42,482.76,11218.0,464.0743,464.7675,463.4774,464.7675,11218.0
2023-01-13 10:30:00,482.84,482.88,481.47,481.83,9341.0,464.8445,464.883,463.5255,463.8721,9341.0
2023-01-13 10:40:00,481.93,482.43,481.4,481.98,8217.0,463.9684,464.4498,463.4581,464.0165,8217.0
2023-01-13 10:50:00,482.04,482.13,481.53,481.94,6187.0,464.0743,464.1609,463.5833,463.978,6187.0
2023-01-13 11:00:00,482.03,482.29,481.23,482.05,14533.0,464.0647,464.315,463.2945,464.0839,14533.0
2023-01-13 11:10:00,481.85,481.95,480.95,480.96,15196.0,463.8914,463.9877,463.0249,463.0345,15196.0
2023-01-13 11:20:00,480.96,481.78,480.95,481.18,14274.0,463.0345,463.824,463.0249,463.2463,14274.0
2023-01-13 11:30:00,481.1,481.12,480.1,480.14,17697.0,463.1693,463.1886,462.2066,462.2451,17697.0
2023-01-13 11:40:00,480.13,480.19,479.0,479.42,19107.0,462.2355,462.2932,461.1476,461.5519,19107.0
2023-01-13 11:50:00,479.71,480.62,479.67,480.6,22150.0,461.8311,462.7072,461.7926,462.688,22150.0
2023-01-13 12:00:00,480.36,480.75,480.34,480.75,6751.0,462.4569,462.8324,462.4377,462.8324,6751.0
2023-01-13 12:10:00,480.64,481.16,480.5,480.76,6793.0,462.7265,463.2271,462.5917,462.842,6793.0
2023-01-13 12:20:00,480.98,481.18,480.77,481.06,5749.0,463.0538,463.2463,462.8516,463.1308,5749.0
2023-01-13 12:30:00,481.01,481.01,480.5,480.58,2498.0,463.0827,463.0827,462.5917,462.6687,2498.0
2023-01-13 12:40:00,480.7,481.59,480.63,481.44,8794.0,462.7842,463.6411,462.7168,463.4967,8794.0
2023-01-13 12:50:00,481.42,481.49,481.01,481.49,11046.0,463.4774,463.5448,463.0827,463.5448,11046.0
2023-01-13 13:00:00,481.4,481.72,481.23,481.35,3859.0,463.4581,463.7662,463.2945,463.41,3859.0
2023-01-13 13:10:00,481.2,481.78,481.14,481.7,7013.0,463.2656,463.824,463.2078,463.747,7013.0
2023-01-13 13:20:00,481.52,481.57,481.14,481.54,4630.0,463.5737,463.6218,463.2078,463.5929,4630.0
2023-01-13 13:30:00,481.6,482.5,481.6,482.5,11682.0,463.6507,464.5172,463.6507,464.5172,11682.0
2023-01-13 13:40:00,482.52,483.27,482.47,483.1,12010.0,464.5364,465.2585,464.4883,465.0948,12010.0
2023-01-13 13:50:00,483.01,483.23,482.85,483.1,6978.0,465.0081,465.2199,464.8541,465.0948,6978.0
2023-01-13 14:00:00,483.11,483.26,482.51,482.6,8841.0,465.1044,465.2488,464.5268,464.6134,8841.0
2023-01-13 14:10:00,482.7,483.55,482.7,483.48,9652.0,464.7097,465.528,464.7097,465.4606,9652.0
2023-01-13 14:20:00,483.42,483.5,482.89,483.16,6746.0,465.4029,465.4799,464.8926,465.1526,6746.0
2023-01-13 14:30:00,483.22,483.41,482.45,483.15,13338.0,465.2103,465.3932,464.469,465.1429,13338.0
2023-01-13 14:40:00,483.21,483.28,482.78,483.01,15709.0,465.2007,465.2681,464.7867,465.0081,15709.0
2023-01-13 14:50:00,482.97,482.98,482.54,482.8,7820.0,464.9696,464.9793,464.5557,464.806,7820.0
2023-01-13 15:00:00,482.76,483.29,482.64,483.01,16035.0,464.7675,465.2777,464.6519,465.0081,16035.0
2023-01-13 15:10:00,483.02,483.14,482.57,483.13,15209.0,465.0178,465.1333,464.5845,465.1237,15209.0
2023-01-13 15:20:00,483.19,483.82,483.19,483.58,12003.0,465.1814,465.788,465.1814,465.5569,12003.0
2023-01-13 15:30:00,483.54,484.86,483.48,484.86,17002.0,465.5184,466.7892,465.4606,466.7892,17002.0
2023-01-13 15:40:00,484.84,485.23,484.22,484.61,38277.0,466.7699,467.1454,466.173,466.5485,38277.0
2023-01-13 15:50:00,484.69,485.59,484.31,485.24,82354.0,466.6255,467.492,466.2597,467.155,82354.0
2023-01-17 09:30:00,485.13,487.63,484.8,486.49,65178.0,467.0491,469.456,466.7314,468.3584,65178.0
2023-01-17 09:40:00,486.98,490.15,486.59,490.04,29832.0,468.8302,471.882,468.4547,471.7761,29832.0
2023-01-17 09:50:00,490.09,490.15,488.26,488.76,20754.0,471.8243,471.882,470.0625,470.5438,20754.0
2023-01-17 10:00:00,488.79,490.48,488.79,490.06,17694.0,470.5727,472.1997,470.5727,471.7954,17694.0
2023-01-17 10:10:00,489.8,489.98,488.94,489.33,16164.0,471.5451,471.7184,470.7171,471.0926,16164.0
2023-01-17 10:20:00,489.46,489.46,487.63,488.15,16954.0,471.2178,471.2178,469.456,469.9566,16954.0
2023-01-17 10:30:00,488.21,488.58,487.7,487.91,9093.0,470.0143,470.3706,469.5233,469.7255,9093.0
2023-01-17 10:40:00,487.8,487.8,486.55,486.9,12722.0,469.6196,469.6196,468.4162,468.7532,12722.0
2023-01-17 10:50:00,486.74,487.02,485.98,486.88,18329.0,468.5991,468.8687,467.8675,468.7339,18329.0
2023-01-17 11:00:00,486.73,486.83,485.72,486.27,14022.0,468.5895,468.6858,467.6171,468.1466,14022.0
2023-01-17 11:10:00,486.15,486.45,485.42,485.82,26873.0,468.0311,468.3199,467.3283,467.7134,26873.0
2023-01-17 11:20:00,485.99,486.46,485.67,486.31,13504.0,467.8771,468.3296,467.569,468.1852,13504.0
2023-01-17 11:30:00,486.16,487.03,486.14,486.67,7779.0,468.0407,468.8783,468.0215,468.5317,7779.0
2023-01-17 11:40:00,486.67,487.11,486.59,486.81,6801.0,468.5317,468.9553,468.4547,468.6665,6801.0
2023-01-17 11:50:00,486.85,487.0,486.0,486.14,9368.0,468.705,468.8494,467.8867,468.0215,9368.0
2023-01-17 12:00:00,486.01,486.35,485.8,485.85,10128.0,467.8963,468.2237,467.6942,467.7423,10128.0
2023-01-17 12:10:00,485.8,486.1,485.3,485.35,5760.0,467.6942,467.983,467.2128,467.2609,5760.0
2023-01-17 12:20:00,485.41,485.61,484.36,484.53,15127.0,467.3187,467.5112,466.3078,466.4715,15127.0
2023-01-17 12:30:00,484.51,485.32,484.51,485.26,6934.0,466.4522,467.2321,466.4522,467.1743,6934.0
2023-01-17 12:40:00,485.32,485.61,485.11,485.36,8412.0,467.2321,467.5112,467.0299,467.2706,8412.0
2023-01-17 12:50:00,485.35,485.61,484.58,484.65,11476.0,467.2609,467.5112,466.5196,466.587,11476.0
2023-01-17 13:00:00,484.69,485.59,484.67,485.44,10184.0,466.6255,467.492,466.6063,467.3476,10184.0
2023-01-17 13:10:00,485.43,486.13,485.17,485.81,16462.0,467.338,468.0119,467.0876,467.7038,16462.0
2023-01-17 13:20:00,486.01,486.04,485.8,486.01,7794.0,467.8963,467.9252,467.6942,467.8963,7794.0
2023-01-17 13:30:00,486.02,486.44,485.78,486.18,9086.0,467.906,468.3103,467.6749,468.06,9086.0
2023-01-17 13:40:00,486.29,486.67,486.23,486.67,14455.0,468.1659,468.5317,468.1081,468.5317,14455.0
2023-01-17 13:50:00,486.58,487.13,486.39,487.12,13347.0,468.4451,468.9746,468.2622,468.965,13347.0
2023-01-17 14:00:00,487.11,487.22,486.64,486.68,5964.0,468.9553,469.0612,468.5029,468.5414,5964.0
2023-01-17 14:10:00,486.68,486.95,485.74,486.01,18796.0,468.5414,468.8013,467.6364,467.8963,18796.0
2023-01-17 14:20:00,485.91,486.03,485.13,485.4,8372.0,467.8001,467.9156,467.0491,467.3091,8372.0
2023-01-17 14:30:00,485.53,486.74,485.4,486.72,7692.0,467.4342,468.5991,467.3091,468.5799,7692.0
2023-01-17 14:40:00,486.45,486.87,486.44,486.81,7917.0,468.3199,468.7243,468.3103,468.6665,7917.0
2023-01-17 14:50:00,486.81,487.14,486.28,486.61,15209.0,468.6665,468.9842,468.1563,468.474,15209.0
2023-01-17 15:00:00,486.6,487.09,486.37,486.99,6135.0,468.4643,468.9361,468.2429,468.8398,6135.0
2023-01-17 15:10:00,486.85,486.9,486.04,486.45,8729.0,468.705,468.7532,467.9252,468.3199,8729.0
2023-01-17 15:20:00,486.35,486.59,486.13,486.34,10953.0,468.2237,468.4547,468.0119,468.214,10953.0
2023-01-17 15:30:00,486.22,487.19,485.9,487.17,18585.0,468.0985,469.0324,467.7904,469.0131,18585.0
2023-01-17 15:40:00,487.13,487.43,486.24,486.35,28555.0,468.9746,469.2634,468.1178,468.2237,28555.0
2023-01-17 15:50:00,486.29,486.99,485.94,486.73,92867.0,468.1659,468.8398,467.8289,468.5895,92867.0
2023-01-18 09:30:00,485.33,487.72,484.79,487.46,59302.0,467.2417,469.5426,466.7218,469.2923,59302.0
2023-01-18 09:40:00,487.55,488.4,485.88,486.9,23163.0,469.3789,470.1973,467.7712,468.7532,23163.0
2023-01-18 09:50:00,486.92,488.28,486.56,487.36,13399.0,468.7724,470.0817,468.4258,469.196,13399.0
2023-01-18 10:00:00,487.79,488.82,487.36,487.36,17380.0,469.61,470.6016,469.196,469.196,17380.0
2023-01-18 10:10:00,487.37,487.98,486.02,486.39,12696.0,469.2056,469.7929,467.906,468.2622,12696.0
2023-01-18 10:20:00,486.66,487.66,486.33,486.63,17772.0,468.5221,469.4848,468.2044,468.4932,17772.0
2023-01-18 10:30:00,486.66,486.66,485.0,485.19,26874.0,468.5221,468.5221,466.924,467.1069,26874.0
2023-01-18 10:40:00,485.17,485.2,483.22,483.32,22932.0,467.0876,467.1165,465.2103,465.3066,22932.0
2023-01-18 10:50:00,483.25,483.25,481.76,482.61,39888.0,465.2392,465.2392,463.8047,464.6231,39888.0
2023-01-18 11:00:00,482.63,483.33,482.08,482.53,20154.0,464.6423,465.3162,464.1128,464.546,20154.0
2023-01-18 11:10:00,482.38,483.37,482.15,482.66,19542.0,464.4016,465.3547,464.1802,464.6712,19542.0
2023-01-18 11:20:00,482.65,483.2,481.55,482.66,20628.0,464.6616,465.1911,463.6026,464.6712,20628.0
2023-01-18 11:30:00,482.43,482.48,481.77,481.94,9834.0,464.4498,464.4979,463.8144,463.978,9834.0
2023-01-18 11:40:00,481.79,483.3,481.6,483.21,16873.0,463.8336,465.2873,463.6507,465.2007,16873.0
2023-01-18 11:50:00,483.18,483.18,482.05,482.69,9699.0,465.1718,465.1718,464.0839,464.7001,9699.0
2023-01-18 12:00:00,482.69,482.89,481.85,482.02,8334.0,464.7001,464.8926,463.8914,464.055,8334.0
2023-01-18 12:10:00,482.01,482.62,481.5,481.5,16768.0,464.0454,464.6327,463.5544,463.5544,16768.0
2023-01-18 12:20:00,481.71,481.8,481.2,481.36,13741.0,463.7566,463.8432,463.2656,463.4196,13741.0
2023-01-18 12:30:00,481.25,481.95,481.11,481.61,8383.0,463.3137,463.9877,463.179,463.6603,8383.0
2023-01-18 12:40:00,481.73,481.87,481.17,481.84,8119.0,463.7759,463.9106,463.2367,463.8818,8119.0
2023-01-18 12:50:00,481.76,482.34,480.77,481.16,10756.0,463.8047,464.3631,462.8516,463.2271,10756.0
2023-01-18 13:00:00,481.03,481.54,480.28,480.5,21557.0,463.1019,463.5929,462.3799,462.5917,21557.0
2023-01-18 13:10:00,480.43,480.67,479.96,480.51,15245.0,462.5243,462.7554,462.0718,462.6013,15245.0
2023-01-18 13:20:00,480.37,481.41,480.36,481.41,7356.0,462.4665,463.4678,462.4569,463.4678,7356.0
2023-01-18 13:30:00,481.29,482.1,481.2,481.98,14712.0,463.3522,464.1321,463.2656,464.0165,14712.0
2023-01-18 13:40:00,481.99,482.82,481.73,482.35,13776.0,464.0262,464.8252,463.7759,464.3727,13776.0
2023-01-18 13:50:00,482.31,482.77,481.53,481.53,9201.0,464.3342,464.7771,463.5833,463.5833,9201.0
2023-01-18 14:00:00,481.75,481.97,481.13,481.5,7915.0,463.7951,464.0069,463.1982,463.5544,7915.0
2023-01-18 14:10:00,481.01,481.14,480.3,480.49,16851.0,463.0827,463.2078,462.3991,462.5821,16851.0
2023-01-18 14:20:00,480.55,480.56,479.76,480.2,22856.0,462.6398,462.6495,461.8793,462.3029,22856.0
2023-01-18 14:30:00,480.23,480.66,479.52,479.52,26417.0,462.3318,462.7457,461.6482,461.6482,26417.0
2023-01-18 14:40:00,479.6,479.6,478.67,478.95,22006.0,461.7252,461.7252,460.8299,461.0995,22006.0
2023-01-18 14:50:00,478.95,479.21,478.76,479.1,13843.0,461.0995,461.3498,460.9165,461.2439,13843.0
2023-01-18 15:00:00,478.94,480.23,478.52,480.14,18009.0,461.0898,462.3318,460.6855,462.2451,18009.0
2023-01-18 15:10:00,480.2,481.43,480.06,480.34,20757.0,462.3029,463.487,462.1681,462.4377,20757.0
2023-01-18 15:20:00,480.17,481.13,480.17,480.84,16847.0,462.274,463.1982,462.274,462.919,16847.0
2023-01-18 15:30:00,480.62,480.86,479.72,480.31,31536.0,462.7072,462.9383,461.8408,462.4088,31536.0
2023-01-18 15:40:00,480.2,480.31,479.59,479.91,40496.0,462.3029,462.4088,461.7156,462.0237,40496.0
2023-01-18 15:50:00,479.69,480.68,479.33,479.58,162190.0,461.8119,462.765,461.4653,461.706,162190.0
2023-01-19 09:30:00,476.41,477.56,471.79,473.09,110019.0,458.6541,459.7613,454.2063,455.4579,110019.0
2023-01-19 09:40:00,473.4,473.94,471.45,471.45,39863.0,455.7563,456.2762,453.879,453.879,39863.0
2023-01-19 09:50:00,471.81,473.59,471.47,473.32,18328.0,454.2256,455.9392,453.8982,455.6793,18328.0
2023-01-19 10:00:00,473.27,473.44,472.66,472.86,12781.0,455.6312,455.7948,455.0439,455.2364,12781.0
2023-01-19 10:10:00,473.22,473.46,472.06,472.35,28257.0,455.583,455.8141,454.4663,454.7454,28257.0
2023-01-19 10:20:00,472.5,472.56,471.3,471.5,28566.0,454.8899,454.9476,453.7346,453.9271,28566.0
2023-01-19 10:30:00,471.43,471.45,469.37,469.9,29175.0,453.8597,453.879,451.8765,452.3868,29175.0
2023-01-19 10:40:00,470.25,470.25,468.42,468.48,29625.0,452.7237,452.7237,450.9619,451.0197,29625.0
2023-01-19 10:50:00,468.48,468.87,468.07,468.59,23264.0,451.0197,451.3951,450.625,451.1256,23264.0
2023-01-19 11:00:00,468.73,470.0,468.72,469.75,20747.0,451.2604,452.483,451.2507,452.2423,20747.0
2023-01-19 11:10:00,470.0,470.67,469.64,469.67,20369.0,452.483,453.1281,452.1364,452.1653,20369.0
2023-01-19 11:20:00,469.61,469.61,468.61,468.61,11235.0,452.1076,452.1076,451.1448,451.1448,11235.0
2023-01-19 11:30:00,468.65,469.14,468.35,468.8,12512.0,451.1833,451.6551,450.8945,451.3278,12512.0
2023-01-19 11:40:00,469.05,469.45,468.07,469.35,21039.0,451.5684,451.9535,450.625,451.8573,21039.0
2023-01-19 11:50:00,469.36,469.82,468.74,469.47,10214.0,451.8669,452.3097,451.27,451.9728,10214.0
2023-01-19 12:00:00,469.53,470.13,469.53,469.61,16366.0,452.0305,452.6082,452.0305,452.1076,16366.0
2023-01-19 12:10:00,469.62,470.4,469.35,469.96,9773.0,452.1172,452.8681,451.8573,452.4445,9773.0
2023-01-19 12:20:00,470.01,470.01,469.0,469.48,11677.0,452.4927,452.4927,451.5203,451.9824,11677.0
2023-01-19 12:30:00,469.47,469.79,469.17,469.65,9399.0,451.9728,452.2809,451.684,452.1461,9399.0
2023-01-19 12:40:00,469.62,470.12,469.36,469.92,10617.0,452.1172,452.5986,451.8669,452.406,10617.0
2023-01-19 12:50:00,470.02,470.7,469.28,470.7,10869.0,452.5023,453.1569,451.7899,453.1569,10869.0
2023-01-19 13:00:00,470.8,471.8,470.74,471.6,12529.0,453.2532,454.2159,453.1954,454.0234,12529.0
2023-01-19 13:10:00,471.48,471.75,470.77,471.54,15320.0,453.9079,454.1678,453.2243,453.9656,15320.0
2023-01-19 13:20:00,471.58,471.82,470.52,470.6,15640.0,454.0041,454.2352,452.9836,453.0607,15640.0
2023-01-19 13:30:00,470.79,472.14,470.73,472.14,9266.0,453.2436,454.5433,453.1858,454.5433,9266.0
2023-01-19 13:40:00,472.4,472.94,472.07,472.07,9280.0,454.7936,455.3135,454.4759,454.4759,9280.0
2023-01-19 13:50:00,472.0,472.05,471.48,471.98,6957.0,454.4085,454.4566,453.9079,454.3892,6957.0
2023-01-19 14:00:00,472.06,472.18,471.11,471.62,6380.0,454.4663,454.5818,453.5517,454.0427,6380.0
2023-01-19 14:10:00,471.61,472.54,471.58,472.34,11017.0,454.033,454.9284,454.0041,454.7358,11017.0
2023-01-19 14:20:00,472.37,473.12,472.27,472.66,14879.0,454.7647,455.4867,454.6684,455.0439,14879.0
2023-01-19 14:30:00,472.59,473.27,472.25,472.67,15225.0,454.9765,455.6312,454.6492,455.0535,15225.0
2023-01-19 14:40:00,472.68,472.81,471.6,471.77,8242.0,455.0631,455.1883,454.0234,454.1871,8242.0
2023-01-19 14:50:00,471.53,471.63,471.03,471.39,8577.0,453.956,454.0523,453.4746,453.8212,8577.0
2023-01-19 15:00:00,471.34,471.96,470.65,470.8,9064.0,453.7731,454.37,453.1088,453.2532,9064.0
2023-01-19 15:10:00,470.88,470.99,470.22,470.61,15188.0,453.3302,453.4361,452.6948,453.0703,15188.0
2023-01-19 15:20:00,470.62,471.03,470.35,470.9,11666.0,453.0799,453.4746,452.82,453.3495,11666.0
2023-01-19 15:30:00,471.0,471.33,470.51,470.89,19168.0,453.4458,453.7635,452.974,453.3399,19168.0
2023-01-19 15:40:00,470.78,470.93,470.12,470.73,25959.0,453.234,453.3784,452.5986,453.1858,25959.0
2023-01-19 15:50:00,470.65,470.65,469.26,469.62,107666.0,453.1088,453.1088,451.7706,452.1172,107666.0
2023-01-20 09:30:00,473.61,473.92,470.16,472.31,212991.0,455.9585,456.2569,452.6371,454.7069,212991.0
2023-01-20 09:40:00,472.63,473.21,470.36,470.36,60593.0,455.015,455.5734,452.8296,452.8296,60593.0
2023-01-20 09:50:00,470.33,471.76,469.62,469.92,21319.0,452.8007,454.1774,452.1172,452.406,21319.0
2023-01-20 10:00:00,469.96,471.61,469.47,471.3,34526.0,452.4445,454.033,451.9728,453.7346,34526.0
2023-01-20 10:10:00,471.39,471.91,469.83,470.46,25115.0,453.8212,454.3218,452.3194,452.9259,25115.0
2023-01-20 10:20:00,470.27,472.59,470.21,472.52,26276.0,452.743,454.9765,452.6852,454.9091,26276.0
2023-01-20 10:30:00,472.41,472.82,472.01,472.16,13985.0,454.8032,455.1979,454.4181,454.5625,13985.0
2023-01-20 10:40:00,472.16,472.61,471.71,472.57,13114.0,454.5625,454.9958,454.1293,454.9572,13114.0
2023-01-20 10:50:00,472.57,473.38,472.49,472.58,15896.0,454.9572,455.7371,454.8802,454.9669,15896.0
2023-01-20 11:00:00,472.58,473.55,472.58,472.88,15469.0,454.9669,455.9007,454.9669,455.2557,15469.0
2023-01-20 11:10:00,472.81,474.25,472.72,473.81,15709.0,455.1883,456.5746,455.1017,456.151,15709.0
2023-01-20 11:20:00,473.84,474.77,473.57,474.71,8715.0,456.1799,457.0753,455.92,457.0175,8715.0
2023-01-20 11:30:00,474.88,475.03,474.27,474.43,7359.0,457.1812,457.3256,456.5939,456.7479,7359.0
2023-01-20 11:40:00,474.11,474.63,474.11,474.2,11618.0,456.4398,456.9405,456.4398,456.5265,11618.0
2023-01-20 11:50:00,474.16,474.36,473.27,473.5,16868.0,456.488,456.6805,455.6312,455.8526,16868.0
2023-01-20 12:00:00,473.45,473.59,473.15,473.31,12237.0,455.8044,455.9392,455.5156,455.6697,12237.0
2023-01-20 12:10:00,473.21,473.27,472.55,473.27,17228.0,455.5734,455.6312,454.938,455.6312,17228.0
2023-01-20 12:20:00,473.3,473.67,473.0,473.12,16942.0,455.66,456.0162,455.3712,455.4867,16942.0
2023-01-20 12:30:00,473.13,473.66,473.0,473.38,10845.0,455.4964,456.0066,455.3712,455.7371,10845.0
2023-01-20 12:40:00,473.33,473.35,472.88,473.01,8012.0,455.6889,455.7082,455.2557,455.3808,8012.0
2023-01-20 12:50:00,472.88,473.61,472.88,473.3,9227.0,455.2557,455.9585,455.2557,455.66,9227.0
2023-01-20 13:00:00,473.35,473.7,472.68,472.94,11537.0,455.7082,456.0451,455.0631,455.3135,11537.0
2023-01-20 13:10:00,472.86,473.47,472.28,472.34,9385.0,455.2364,455.8237,454.6781,454.7358,9385.0
2023-01-20 13:20:00,472.2,472.99,472.07,472.82,11790.0,454.601,455.3616,454.4759,455.1979,11790.0
2023-01-20 13:30:00,472.91,474.51,472.9,474.28,15760.0,455.2846,456.8249,455.2749,456.6035,15760.0
2023-01-20 13:40:00,474.42,475.4,474.24,474.98,14426.0,456.7383,457.6818,456.565,457.2774,14426.0
2023-01-20 13:50:00,475.01,475.26,474.72,475.05,16906.0,457.3063,457.547,457.0271,457.3448,16906.0
2023-01-20 14:00:00,475.09,475.7,474.79,475.57,16769.0,457.3833,457.9706,457.0945,457.8454,16769.0
2023-01-20 14:10:00,475.65,476.69,475.65,476.66,17905.0,457.9225,458.9237,457.9225,458.8948,17905.0
2023-01-20 14:20:00,476.54,476.9,476.42,476.72,9838.0,458.7793,459.1259,458.6638,458.9526,9838.0
2023-01-20 14:30:00,476.78,477.3,476.65,476.79,18863.0,459.0103,459.511,458.8852,459.02,18863.0
2023-01-20 14:40:00,476.89,477.05,476.45,476.56,13045.0,459.1162,459.2703,458.6926,458.7985,13045.0
2023-01-20 14:50:00,476.59,477.58,476.31,477.3,43735.0,458.8274,459.7805,458.5579,459.511,43735.0
2023-01-20 15:00:00,477.41,478.54,477.41,478.27,25956.0,459.6169,460.7047,459.6169,460.4448,25956.0
2023-01-20 15:10:00,478.26,479.92,478.13,479.74,24922.0,460.4352,462.0333,460.31,461.86,24922.0
2023-01-20 15:20:00,479.85,479.86,478.55,479.3,28106.0,461.9659,461.9755,460.7144,461.4364,28106.0
2023-01-20 15:30:00,479.29,479.75,478.86,479.7,29459.0,461.4268,461.8696,461.0128,461.8215,29459.0
2023-01-20 15:40:00,479.58,479.8,479.16,479.79,31308.0,461.706,461.9178,461.3016,461.9082,31308.0
2023-01-20 15:50:00,479.74,480.32,479.0,480.12,142452.0,461.86,462.4184,461.1476,462.2259,142452.0
2023-01-23 09:30:00,479.95,480.61,477.6,479.11,54567.0,462.0622,462.6976,459.7998,461.2535,54567.0
2023-01-23 09:40:00,479.07,482.68,478.96,482.52,23500.0,461.215,464.6904,461.1091,464.5364,23500.0
2023-01-23 09:50:00,482.59,485.29,482.56,485.0,64008.0,464.6038,467.2032,464.5749,466.924,64008.0
2023-01-23 10:00:00,485.0,486.77,484.88,486.29,34753.0,466.924,468.628,466.8084,468.1659,34753.0
2023-01-23 10:10:00,486.13,488.47,486.12,487.89,45151.0,468.0119,470.2647,468.0022,469.7063,45151.0
2023-01-23 10:20:00,487.83,489.33,487.18,488.42,30502.0,469.6485,471.0926,469.0227,470.2165,30502.0
2023-01-23 10:30:00,488.35,489.49,487.39,488.24,36781.0,470.1491,471.2466,469.2249,470.0432,36781.0
2023-01-23 10:40:00,488.25,488.43,487.34,488.08,34903.0,470.0528,470.2261,469.1768,469.8892,34903.0
2023-01-23 10:50:00,488.32,489.18,488.32,488.73,26354.0,470.1202,470.9482,470.1202,470.515,26354.0
2023-01-23 11:00:00,488.98,491.89,488.87,491.79,38715.0,470.7556,473.5572,470.6497,473.4609,38715.0
2023-01-23 11:10:00,491.85,493.03,491.7,492.62,67307.0,473.5187,474.6547,473.3743,474.26,67307.0
2023-01-23 11:20:00,492.58,492.82,491.44,491.49,37949.0,474.2215,474.4525,473.124,473.1721,37949.0
2023-01-23 11:30:00,491.84,493.2,491.61,491.87,34883.0,473.509,474.8184,473.2876,473.5379,34883.0
2023-01-23 11:40:00,491.94,493.18,491.51,492.74,25675.0,473.6053,474.7991,473.1913,474.3755,25675.0
2023-01-23 11:50:00,492.69,492.71,491.72,492.57,11522.0,474.3274,474.3466,473.3935,474.2118,11522.0
2023-01-23 12:00:00,492.54,492.54,491.02,491.18,26476.0,474.183,474.183,472.7196,472.8736,26476.0
2023-01-23 12:10:00,491.05,491.8,490.98,491.79,15510.0,472.7485,473.4705,472.6811,473.4609,15510.0
2023-01-23 12:20:00,491.75,492.1,491.39,492.07,15797.0,473.4224,473.7594,473.0758,473.7305,15797.0
2023-01-23 12:30:00,492.06,492.4,491.81,492.32,14493.0,473.7209,474.0482,473.4802,473.9712,14493.0
2023-01-23 12:40:00,492.37,492.44,491.84,492.28,11603.0,474.0193,474.0867,473.509,473.9327,11603.0
2023-01-23 12:50:00,492.34,493.52,492.27,493.52,11304.0,473.9904,475.1264,473.923,475.1264,11304.0
2023-01-23 13:00:00,493.52,494.41,493.51,494.3,19404.0,475.1264,475.9833,475.1168,475.8774,19404.0
2023-01-23 13:10:00,494.4,494.4,493.68,493.86,11808.0,475.9736,475.9736,475.2805,475.4538,11808.0
2023-01-23 13:20:00,493.89,494.3,493.34,493.75,11961.0,475.4826,475.8774,474.9531,475.3479,11961.0
2023-01-23 13:30:00,493.78,494.53,493.78,494.38,25307.0,475.3767,476.0988,475.3767,475.9544,25307.0
2023-01-23 13:40:00,494.52,495.24,494.16,494.43,29374.0,476.0892,476.7823,475.7426,476.0025,29374.0
2023-01-23 13:50:00,494.36,494.59,493.57,493.65,28213.0,475.9351,476.1566,475.1746,475.2516,28213.0
2023-01-23 14:00:00,493.45,493.77,492.87,493.7,14677.0,475.059,475.3671,474.5007,475.2997,14677.0
2023-01-23 14:10:00,493.69,493.81,493.05,493.47,13340.0,475.2901,475.4056,474.674,475.0783,13340.0
2023-01-23 14:20:00,493.35,493.43,492.11,492.28,19966.0,474.9628,475.0398,473.769,473.9327,19966.0
2023-01-23 14:30:00,492.25,493.0,492.0,492.12,26327.0,473.9038,474.6258,473.6631,473.7786,26327.0
2023-01-23 14:40:00,492.08,492.85,491.38,491.74,38047.0,473.7401,474.4814,473.0662,473.4128,38047.0
2023-01-23 14:50:00,491.72,492.38,491.06,491.98,28131.0,473.3935,474.0289,472.7581,473.6438,28131.0
2023-01-23 15:00:00,491.97,492.37,491.64,492.37,16312.0,473.6342,474.0193,473.3165,474.0193,16312.0
2023-01-23 15:10:00,492.37,493.72,492.21,493.27,21009.0,474.0193,475.319,473.8653,474.8858,21009.0
2023-01-23 15:20:00,493.22,493.86,493.05,493.56,29535.0,474.8376,475.4538,474.674,475.1649,29535.0
2023-01-23 15:30:00,493.57,493.81,493.2,493.57,34102.0,475.1746,475.4056,474.8184,475.1746,34102.0
2023-01-23 15:40:00,493.46,493.5,492.78,493.33,58834.0,475.0687,475.1072,474.414,474.9435,58834.0
2023-01-23 15:50:00,493.48,493.72,492.39,492.62,139565.0,475.0879,475.319,474.0386,474.26,139565.0
2023-01-24 09:30:00,492.05,493.6,490.2,492.46,44173.0,473.7112,475.2035,471.9302,474.1059,44173.0
2023-01-24 09:40:00,492.34,492.35,490.45,491.04,23926.0,473.9904,474.0,472.1709,472.7389,23926.0
2023-01-24 09:50:00,490.9,491.18,489.17,489.47,15875.0,472.6041,472.8736,470.9386,471.2274,15875.0
2023-01-24 10:00:00,489.66,489.92,487.01,487.67,23109.0,471.4103,471.6606,468.8591,469.4945,23109.0
2023-01-24 10:10:00,487.64,490.0,487.36,488.95,31269.0,469.4656,471.7376,469.196,470.7268,31269.0
2023-01-24 10:20:00,489.17,489.95,488.69,489.35,27023.0,470.9386,471.6895,470.4765,471.1119,27023.0
2023-01-24 10:30:00,489.34,489.96,488.25,488.84,17744.0,471.1022,471.6991,470.0528,470.6209,17744.0
2023-01-24 10:40:00,488.89,490.0,488.62,489.88,27666.0,470.669,471.7376,470.4091,471.6221,27666.0
2023-01-24 10:50:00,489.96,490.23,488.66,488.76,23180.0,471.6991,471.9591,470.4476,470.5438,23180.0
2023-01-24 11:00:00,488.87,489.19,488.25,488.38,19208.0,470.6497,470.9578,470.0528,470.178,19208.0
2023-01-24 11:10:00,488.38,488.9,487.76,487.81,26401.0,470.178,470.6786,469.5811,469.6292,26401.0
2023-01-24 11:20:00,487.88,488.91,487.77,488.84,23180.0,469.6966,470.6883,469.5907,470.6209,23180.0
2023-01-24 11:30:00,488.83,488.85,487.18,487.96,27788.0,470.6112,470.6305,469.0227,469.7737,27788.0
2023-01-24 11:40:00,487.83,487.98,487.28,487.89,15336.0,469.6485,469.7929,469.119,469.7063,15336.0
2023-01-24 11:50:00,487.86,488.53,487.71,488.39,15365.0,469.6774,470.3224,469.533,470.1876,15365.0
2023-01-24 12:00:00,488.54,489.2,487.83,489.17,19683.0,470.332,470.9674,469.6485,470.9386,19683.0
2023-01-24 12:10:00,489.03,489.86,489.03,489.56,13976.0,470.8038,471.6028,470.8038,471.314,13976.0
2023-01-24 12:20:00,489.44,489.45,488.5,488.7,6169.0,471.1985,471.2081,470.2935,470.4861,6169.0
2023-01-24 12:30:00,488.38,489.2,488.05,488.85,12692.0,470.178,470.9674,469.8603,470.6305,12692.0
2023-01-24 12:40:00,488.89,489.12,488.62,488.87,11456.0,470.669,470.8904,470.4091,470.6497,11456.0
2023-01-24 12:50:00,488.75,489.7,488.69,489.35,9479.0,470.5342,471.4488,470.4765,471.1119,9479.0
2023-01-24 13:00:00,489.25,489.76,488.73,489.48,11297.0,471.0156,471.5066,470.515,471.237,11297.0
2023-01-24 13:10:00,489.59,490.52,489.59,490.52,16883.0,471.3429,472.2382,471.3429,472.2382,16883.0
2023-01-24 13:20:00,490.54,490.79,490.2,490.79,10128.0,472.2575,472.4982,471.9302,472.4982,10128.0
2023-01-24 13:30:00,490.8,490.8,490.03,490.58,9117.0,472.5078,472.5078,471.7665,472.296,9117.0
2023-01-24 13:40:00,490.65,491.94,490.65,491.5,8430.0,472.3634,473.6053,472.3634,473.1817,8430.0
2023-01-24 13:50:00,491.45,491.88,491.19,491.56,12036.0,473.1336,473.5476,472.8833,473.2395,12036.0
2023-01-24 14:00:00,491.57,491.66,490.16,490.73,11339.0,473.2491,473.3358,471.8917,472.4404,11339.0
2023-01-24 14:10:00,490.73,492.09,490.73,491.68,11312.0,472.4404,473.7497,472.4404,473.355,11312.0
2023-01-24 14:20:00,491.68,492.02,491.33,491.75,8861.0,473.355,473.6823,473.0181,473.4224,8861.0
2023-01-24 14:30:00,491.71,492.55,491.69,492.48,8020.0,473.3839,474.1926,473.3646,474.1252,8020.0
2023-01-24 14:40:00,492.39,492.78,492.1,492.13,9726.0,474.0386,474.414,473.7594,473.7882,9726.0
2023-01-24 14:50:00,492.11,492.51,491.77,492.48,13336.0,473.769,474.1541,473.4417,474.1252,13336.0
2023-01-24 15:00:00,492.34,492.5,491.49,491.49,12889.0,473.9904,474.1445,473.1721,473.1721,12889.0
2023-01-24 15:10:00,491.53,491.7,490.4,490.68,10784.0,473.2106,473.3743,472.1227,472.3923,10784.0
2023-01-24 15:20:00,490.65,490.99,490.42,490.66,12777.0,472.3634,472.6907,472.142,472.373,12777.0
2023-01-24 15:30:00,490.63,490.72,490.04,490.7,12642.0,472.3441,472.4308,471.7761,472.4115,12642.0
2023-01-24 15:40:00,490.65,490.76,489.72,490.76,21550.0,472.3634,472.4693,471.4681,472.4693,21550.0
2023-01-24 15:50:00,490.55,492.88,490.53,492.1,90585.0,472.2671,474.5103,472.2479,473.7594,90585.0
2023-01-25 09:30:00,490.07,490.07,487.72,488.42,44452.0,471.805,471.805,469.5426,470.2165,44452.0
2023-01-25 09:40:00,488.61,489.15,486.51,487.46,15759.0,470.3994,470.9193,468.3777,469.2923,15759.0
2023-01-25 09:50:00,487.75,488.03,486.23,486.68,20493.0,469.5715,469.841,468.1081,468.5414,20493.0
2023-01-25 10:00:00,486.94,487.33,485.77,487.1,20325.0,468.7917,469.1671,467.6653,468.9457,20325.0
2023-01-25 10:10:00,487.06,487.39,486.02,487.02,11677.0,468.9072,469.2249,467.906,468.8687,11677.0
2023-01-25 10:20:00,486.71,486.78,484.83,485.17,19091.0,468.5702,468.6376,466.7603,467.0876,19091.0
2023-01-25 10:30:00,485.07,485.66,484.5,484.78,29725.0,466.9914,467.5594,466.4426,466.7122,29725.0
2023-01-25 10:40:00,484.71,487.02,484.71,485.13,17037.0,466.6448,468.8687,466.6448,467.0491,17037.0
2023-01-25 10:50:00,485.3,486.49,485.05,486.22,9970.0,467.2128,468.3584,466.9721,468.0985,9970.0
2023-01-25 11:00:00,485.93,486.49,485.8,486.14,14657.0,467.8193,468.3584,467.6942,468.0215,14657.0
2023-01-25 11:10:00,486.31,488.44,486.17,488.3,22094.0,468.1852,470.2358,468.0504,470.101,22094.0
2023-01-25 11:20:00,488.17,488.73,487.85,488.23,9233.0,469.9758,470.515,469.6678,470.0336,9233.0
2023-01-25 11:30:00,488.25,488.77,487.82,488.49,15117.0,470.0528,470.5535,469.6389,470.2839,15117.0
2023-01-25 11:40:00,488.46,488.71,488.03,488.41,6668.0,470.255,470.4957,469.841,470.2069,6668.0
2023-01-25 11:50:00,488.6,489.86,488.6,489.09,12902.0,470.3898,471.6028,470.3898,470.8615,12902.0
2023-01-25 12:00:00,489.1,489.51,488.45,488.59,3992.0,470.8712,471.2659,470.2454,470.3802,3992.0
2023-01-25 12:10:00,488.48,488.67,488.07,488.67,7443.0,470.2743,470.4572,469.8796,470.4572,7443.0
2023-01-25 12:20:00,488.3,488.74,488.1,488.61,6620.0,470.101,470.5246,469.9084,470.3994,6620.0
2023-01-25 12:30:00,488.79,489.0,488.63,488.86,7431.0,470.5727,470.7749,470.4187,470.6401,7431.0
2023-01-25 12:40:00,488.86,489.28,488.71,488.86,8495.0,470.6401,471.0445,470.4957,470.6401,8495.0
2023-01-25 12:50:00,488.7,488.92,488.15,488.15,8930.0,470.4861,470.6979,469.9566,469.9566,8930.0
2023-01-25 13:00:00,488.23,489.41,488.22,489.28,7605.0,470.0336,471.1696,470.024,471.0445,7605.0
2023-01-25 13:10:00,489.22,490.6,489.21,490.07,13604.0,470.9867,472.3153,470.9771,471.805,13604.0
2023-01-25 13:20:00,490.1,491.0,490.08,491.0,10234.0,471.8339,472.7004,471.8146,472.7004,10234.0
2023-01-25 13:30:00,490.83,490.85,489.95,489.98,6499.0,472.5367,472.5559,471.6895,471.7184,6499.0
2023-01-25 13:40:00,490.08,490.65,489.53,490.38,6439.0,471.8146,472.3634,471.2851,472.1035,6439.0
2023-01-25 13:50:00,490.49,490.55,489.51,489.76,10691.0,472.2094,472.2671,471.2659,471.5066,10691.0
2023-01-25 14:00:00,489.89,490.52,489.58,490.4,7430.0,471.6317,472.2382,471.3333,472.1227,7430.0
2023-01-25 14:10:00,490.4,491.2,490.14,491.06,16083.0,472.1227,472.8929,471.8724,472.7581,16083.0
2023-01-25 14:20:00,490.8,490.8,489.68,490.02,9054.0,472.5078,472.5078,471.4296,471.7569,9054.0
2023-01-25 14:30:00,489.91,490.09,489.59,489.74,5825.0,471.651,471.8243,471.3429,471.4873,5825.0
2023-01-25 14:40:00,489.69,490.3,489.69,489.88,11243.0,471.4392,472.0264,471.4392,471.6221,11243.0
2023-01-25 14:50:00,489.89,490.89,489.88,490.74,8449.0,471.6317,472.5945,471.6221,472.45,8449.0
2023-01-25 15:00:00,490.77,491.94,490.77,491.69,14139.0,472.4789,473.6053,472.4789,473.3646,14139.0
2023-01-25 15:10:00,491.71,491.71,490.75,491.08,11783.0,473.3839,473.3839,472.4597,472.7774,11783.0
2023-01-25 15:20:00,490.97,491.01,490.42,490.93,13680.0,472.6715,472.71,472.142,472.633,13680.0
2023-01-25 15:30:00,491.0,491.23,490.0,490.42,23167.0,472.7004,472.9218,471.7376,472.142,23167.0
2023-01-25 15:40:00,490.29,490.62,490.0,490.36,29126.0,472.0168,472.3345,471.7376,472.0842,29126.0
2023-01-25 15:50:00,490.28,490.93,489.58,490.84,62644.0,472.0072,472.633,471.3333,472.5463,62644.0
2023-01-26 09:30:00,493.76,496.16,492.01,496.01,64357.0,475.3575,477.668,473.6727,477.5236,64357.0
2023-01-26 09:40:00,496.06,496.18,493.86,493.96,26876.0,477.5718,477.6873,475.4538,475.55,26876.0
2023-01-26 09:50:00,493.77,494.65,493.0,494.06,13284.0,475.3671,476.2143,474.6258,475.6463,13284.0
2023-01-26 10:00:00,494.3,494.3,492.66,492.93,20354.0,475.8774,475.8774,474.2985,474.5584,20354.0
2023-01-26 10:10:00,493.14,495.81,493.13,495.22,16403.0,474.7606,477.3311,474.751,476.7631,16403.0
2023-01-26 10:20:00,495.45,495.82,494.63,494.93,14748.0,476.9845,477.3407,476.1951,476.4839,14748.0
2023-01-26 10:30:00,494.5,495.4,493.2,493.21,10824.0,476.0699,476.9364,474.8184,474.828,10824.0
2023-01-26 10:40:00,493.42,494.8,493.25,494.56,8577.0,475.0302,476.3587,474.8665,476.1277,8577.0
2023-01-26 10:50:00,494.81,494.99,492.64,492.77,13730.0,476.3684,476.5416,474.2792,474.4044,13730.0
2023-01-26 11:00:00,492.35,493.04,492.35,492.7,6002.0,474.0,474.6643,474.0,474.337,6002.0
2023-01-26 11:10:00,492.77,493.92,492.77,493.25,8291.0,474.4044,475.5115,474.4044,474.8665,8291.0
2023-01-26 11:20:00,492.88,493.02,491.76,492.93,11368.0,474.5103,474.6451,473.432,474.5584,11368.0
2023-01-26 11:30:00,492.83,493.44,492.6,492.65,8351.0,474.4622,475.0494,474.2407,474.2889,8351.0
2023-01-26 11:40:00,492.74,493.77,492.7,493.58,6649.0,474.3755,475.3671,474.337,475.1842,6649.0
2023-01-26 11:50:00,493.52,493.89,492.86,493.67,8240.0,475.1264,475.4826,474.491,475.2708,8240.0
2023-01-26 12:00:00,493.69,494.82,493.68,494.82,6085.0,475.2901,476.378,475.2805,476.378,6085.0
2023-01-26 12:10:00,494.63,495.26,494.32,494.42,10648.0,476.1951,476.8016,475.8966,475.9929,10648.0
2023-01-26 12:20:00,494.36,495.03,494.21,494.88,5476.0,475.9351,476.5802,475.7907,476.4357,5476.0
2023-01-26 12:30:00,494.9,495.3,494.81,495.14,5629.0,476.455,476.8401,476.3684,476.6861,5629.0
2023-01-26 12:40:00,495.15,495.55,494.55,494.6,8015.0,476.6957,477.0808,476.118,476.1662,8015.0
2023-01-26 12:50:00,494.72,495.36,494.43,494.72,13035.0,476.2817,476.8979,476.0025,476.2817,13035.0
2023-01-26 13:00:00,494.89,495.17,494.48,494.85,15804.0,476.4454,476.7149,476.0507,476.4069,15804.0
2023-01-26 13:10:00,494.84,495.07,494.63,494.63,5499.0,476.3972,476.6187,476.1951,476.1951,5499.0
2023-01-26 13:20:00,494.88,495.5,494.83,495.44,7669.0,476.4357,477.0326,476.3876,476.9749,7669.0
2023-01-26 13:30:00,495.44,496.75,495.44,496.75,14262.0,476.9749,478.2361,476.9749,478.2361,14262.0
2023-01-26 13:40:00,496.72,497.37,496.72,496.84,18176.0,478.2072,478.8329,478.2072,478.3227,18176.0
2023-01-26 13:50:00,496.74,496.89,496.24,496.47,11961.0,478.2264,478.3708,477.7451,477.9665,11961.0
2023-01-26 14:00:00,496.4,496.72,495.9,496.5,8218.0,477.8991,478.2072,477.4177,477.9954,8218.0
2023-01-26 14:10:00,496.42,496.92,496.31,496.8,13072.0,477.9184,478.3997,477.8125,478.2842,13072.0
2023-01-26 14:20:00,496.84,497.21,496.27,496.74,11350.0,478.3227,478.6789,477.7739,478.2264,11350.0
2023-01-26 14:30:00,496.8,497.67,496.8,497.59,16461.0,478.2842,479.1218,478.2842,479.0447,16461.0
2023-01-26 14:40:00,497.62,498.17,497.3,497.3,34766.0,479.0736,479.6031,478.7656,478.7656,34766.0
2023-01-26 14:50:00,497.06,497.28,496.46,497.28,19162.0,478.5345,478.7463,477.9569,478.7463,19162.0
2023-01-26 15:00:00,497.06,497.33,496.83,497.32,17659.0,478.5345,478.7944,478.3131,478.7848,17659.0
2023-01-26 15:10:00,497.35,498.0,497.24,497.7,22292.0,478.8137,479.4395,478.7078,479.1506,22292.0
2023-01-26 15:20:00,497.72,498.67,497.51,498.18,25243.0,479.1699,480.0845,478.9677,479.6128,25243.0
2023-01-26 15:30:00,498.1,498.49,497.53,497.74,29964.0,479.5357,479.9112,478.987,479.1892,29964.0
2023-01-26 15:40:00,497.77,497.95,497.32,497.87,36275.0,479.218,479.3913,478.7848,479.3143,36275.0
2023-01-26 15:50:00,497.87,498.5,497.81,498.26,115475.0,479.3143,479.9208,479.2565,479.6898,115475.0
2023-01-27 09:30:00,499.78,501.58,497.86,501.06,64052.0,481.1531,482.886,479.3047,482.3854,64052.0
2023-01-27 09:40:00,501.03,502.89,500.58,502.55,27272.0,482.3565,484.1472,481.9233,483.8199,27272.0
2023-01-27 09:50:00,502.72,503.85,502.17,503.75,39127.0,483.9836,485.0714,483.454,484.9752,39127.0
2023-01-27 10:00:00,503.79,506.8,503.14,506.42,38697.0,485.0137,487.9115,484.3879,487.5457,38697.0
2023-01-27 10:10:00,506.4,507.35,505.16,505.75,44064.0,487.5264,488.441,486.3326,486.9006,44064.0
2023-01-27 10:20:00,505.52,506.22,504.32,505.98,21644.0,486.6792,487.3531,485.5239,487.122,21644.0
2023-01-27 10:30:00,506.06,506.06,504.54,505.79,35371.0,487.1991,487.1991,485.7357,486.9391,35371.0
2023-01-27 10:40:00,505.63,505.94,504.08,504.35,33671.0,486.7851,487.0835,485.2929,485.5528,33671.0
2023-01-27 10:50:00,504.18,504.19,501.18,501.96,30539.0,485.3891,485.3988,482.5009,483.2519,30539.0
2023-01-27 11:00:00,501.99,502.94,501.5,502.68,32878.0,483.2808,484.1954,482.809,483.945,32878.0
2023-01-27 11:10:00,502.57,503.07,502.38,502.91,7471.0,483.8391,484.3205,483.6562,484.1665,7471.0
2023-01-27 11:20:00,503.04,503.63,502.68,503.1,15587.0,484.2916,484.8596,483.945,484.3494,15587.0
2023-01-27 11:30:00,503.21,504.1,503.12,503.99,11362.0,484.4553,485.3121,484.3686,485.2062,11362.0
2023-01-27 11:40:00,504.0,505.0,503.97,504.78,14651.0,485.2158,486.1786,485.187,485.9668,14651.0
2023-01-27 11:50:00,504.59,504.95,504.56,504.66,14199.0,485.7839,486.1304,485.755,485.8512,14199.0
2023-01-27 12:00:00,504.61,504.73,503.82,504.48,16928.0,485.8031,485.9186,485.0426,485.678,16928.0
2023-01-27 12:10:00,504.61,505.74,504.53,505.2,19567.0,485.8031,486.891,485.7261,486.3711,19567.0
2023-01-27 12:20:00,505.37,505.37,504.58,504.89,29515.0,486.5348,486.5348,485.7742,486.0727,29515.0
2023-01-27 12:30:00,504.81,505.83,504.37,505.83,14154.0,485.9957,486.9776,485.5721,486.9776,14154.0
2023-01-27 12:40:00,505.89,506.47,505.71,506.08,21406.0,487.0354,487.5938,486.8621,487.2183,21406.0
2023-01-27 12:50:00,506.0,506.07,505.25,505.69,10772.0,487.1413,487.2087,486.4193,486.8429,10772.0
2023-01-27 13:00:00,505.76,505.76,504.54,504.71,9059.0,486.9102,486.9102,485.7357,485.8994,9059.0
2023-01-27 13:10:00,504.63,504.71,503.54,504.41,12713.0,485.8224,485.8994,484.773,485.6106,12713.0
2023-01-27 13:20:00,504.62,504.78,504.17,504.71,9214.0,485.8127,485.9668,485.3795,485.8994,9214.0
2023-01-27 13:30:00,504.56,505.17,504.56,505.14,9434.0,485.755,486.3422,485.755,486.3134,9434.0
2023-01-27 13:40:00,505.04,505.24,504.45,504.86,12231.0,486.2171,486.4096,485.6491,486.0438,12231.0
2023-01-27 13:50:00,504.97,505.65,504.66,505.65,10460.0,486.1497,486.8043,485.8512,486.8043,10460.0
2023-01-27 14:00:00,505.69,505.88,504.48,504.5,15839.0,486.8429,487.0258,485.678,485.6972,15839.0
2023-01-27 14:10:00,504.52,505.65,504.5,505.61,6110.0,485.7165,486.8043,485.6972,486.7658,6110.0
2023-01-27 14:20:00,505.58,505.83,505.32,505.75,11590.0,486.737,486.9776,486.4866,486.9006,11590.0
2023-01-27 14:30:00,505.75,506.77,505.74,506.65,15903.0,486.9006,487.8826,486.891,487.7671,15903.0
2023-01-27 14:40:00,506.6,507.49,506.59,507.42,34683.0,487.7189,488.5758,487.7093,488.5084,34683.0
2023-01-27 14:50:00,507.38,507.91,507.2,507.65,26964.0,488.4699,488.9801,488.2966,488.7298,26964.0
2023-01-27 15:00:00,507.66,509.04,507.59,508.9,30565.0,488.7394,490.068,488.672,489.9332,30565.0
2023-01-27 15:10:00,508.89,509.1,507.27,507.39,23782.0,489.9236,490.1258,488.364,488.4795,23782.0
2023-01-27 15:20:00,507.31,507.34,506.67,507.06,24837.0,488.4025,488.4314,487.7863,488.1618,24837.0
2023-01-27 15:30:00,507.03,507.21,506.52,506.89,23081.0,488.1329,488.3062,487.6419,487.9981,23081.0
2023-01-27 15:40:00,506.89,507.13,505.18,505.36,30902.0,487.9981,488.2292,486.3519,486.5252,30902.0
2023-01-27 15:50:00,505.25,505.28,502.91,503.24,108368.0,486.4193,486.4481,484.1665,484.4842,108368.0
2023-01-30 09:30:00,500.83,504.0,500.37,503.0,47500.0,482.164,485.2158,481.7211,484.2531,47500.0
2023-01-30 09:40:00,502.73,503.88,502.23,503.14,50895.0,483.9932,485.1003,483.5118,484.3879,50895.0
2023-01-30 09:50:00,503.17,504.47,502.56,503.57,20549.0,484.4168,485.6683,483.8295,484.8019,20549.0
2023-01-30 10:00:00,503.69,504.79,503.32,504.36,29031.0,484.9174,485.9764,484.5612,485.5624,29031.0
2023-01-30 10:10:00,504.18,505.28,504.0,504.52,22804.0,485.3891,486.4481,485.2158,485.7165,22804.0
2023-01-30 10:20:00,504.93,505.48,504.31,504.82,28914.0,486.1112,486.6407,485.5143,486.0053,28914.0
2023-01-30 10:30:00,504.83,505.19,503.81,504.34,13616.0,486.0149,486.3615,485.0329,485.5432,13616.0
2023-01-30 10:40:00,504.44,504.8,502.68,503.38,18760.0,485.6394,485.986,483.945,484.619,18760.0
2023-01-30 10:50:00,503.54,504.47,503.4,504.22,30060.0,484.773,485.6683,484.6382,485.4276,30060.0
2023-01-30 11:00:00,504.07,504.92,503.77,504.49,13864.0,485.2832,486.1016,484.9944,485.6876,13864.0
2023-01-30 11:10:00,504.5,505.6,504.41,505.31,20081.0,485.6972,486.7562,485.6106,486.477,20081.0
2023-01-30 11:20:00,505.31,505.4,502.89,503.56,17162.0,486.477,486.5637,484.1472,484.7922,17162.0
2023-01-30 11:30:00,503.58,503.94,502.92,503.36,11923.0,484.8115,485.1581,484.1761,484.5997,11923.0
2023-01-30 11:40:00,503.56,504.23,503.05,503.47,13073.0,484.7922,485.4373,484.3013,484.7056,13073.0
2023-01-30 11:50:00,503.56,504.0,502.47,504.0,9771.0,484.7922,485.2158,483.7429,485.2158,9771.0
2023-01-30 12:00:00,503.74,503.79,503.19,503.6,5656.0,484.9655,485.0137,484.436,484.8308,5656.0
2023-01-30 12:10:00,503.71,503.8,502.77,502.77,5111.0,484.9367,485.0233,484.0317,484.0317,5111.0
2023-01-30 12:20:00,502.67,503.28,502.2,503.28,13189.0,483.9354,484.5227,483.4829,484.5227,13189.0
2023-01-30 12:30:00,503.15,504.08,503.02,503.86,17997.0,484.3975,485.2929,484.2724,485.0811,17997.0
2023-01-30 12:40:00,504.03,504.33,502.85,503.0,7332.0,485.2447,485.5335,484.1087,484.2531,7332.0
2023-01-30 12:50:00,502.89,503.85,502.45,503.16,12003.0,484.1472,485.0714,483.7236,484.4072,12003.0
2023-01-30 13:00:00,503.02,503.45,502.84,503.2,8773.0,484.2724,484.6863,484.0991,484.4457,8773.0
2023-01-30 13:10:00,503.33,503.92,502.61,503.74,8004.0,484.5708,485.1388,483.8777,484.9655,8004.0
2023-01-30 13:20:00,503.86,504.46,503.8,504.38,10156.0,485.0811,485.6587,485.0233,485.5817,10156.0
2023-01-30 13:30:00,504.28,504.28,503.19,503.5,5849.0,485.4854,485.4854,484.436,484.7345,5849.0
2023-01-30 13:40:00,503.58,503.58,502.3,503.32,14957.0,484.8115,484.8115,483.5792,484.5612,14957.0
2023-01-30 13:50:00,503.27,503.42,502.87,503.38,8244.0,484.5131,484.6575,484.128,484.619,8244.0
2023-01-30 14:00:00,503.5,503.77,503.0,503.21,17081.0,484.7345,484.9944,484.2531,484.4553,17081.0
2023-01-30 14:10:00,503.28,503.88,503.28,503.48,14885.0,484.5227,485.1003,484.5227,484.7152,14885.0
2023-01-30 14:20:00,503.66,503.99,503.02,503.02,14726.0,484.8885,485.2062,484.2724,484.2724,14726.0
2023-01-30 14:30:00,503.1,503.53,502.89,503.14,9979.0,484.3494,484.7634,484.1472,484.3879,9979.0
2023-01-30 14:40:00,503.13,503.29,502.69,502.99,10768.0,484.3783,484.5323,483.9547,484.2435,10768.0
2023-01-30 14:50:00,502.82,503.37,502.61,503.37,13433.0,484.0798,484.6093,483.8777,484.6093,13433.0
2023-01-30 15:00:00,503.37,504.21,503.16,503.67,16184.0,484.6093,485.418,484.4072,484.8981,16184.0
2023-01-30 15:10:00,503.5,503.92,503.0,503.5,19855.0,484.7345,485.1388,484.2531,484.7345,19855.0
2023-01-30 15:20:00,503.63,503.74,502.72,502.98,19421.0,484.8596,484.9655,483.9836,484.2339,19421.0
2023-01-30 15:30:00,502.81,503.77,502.61,503.48,22326.0,484.0702,484.9944,483.8777,484.7152,22326.0
2023-01-30 15:40:00,503.41,503.98,503.03,503.92,52576.0,484.6478,485.1966,484.282,485.1388,52576.0
2023-01-30 15:50:00,503.69,504.57,502.6,503.32,119483.0,484.9174,485.7646,483.868,484.5612,119483.0
2023-01-31 09:30:00,502.47,506.9,502.0,506.51,56786.0,483.7429,488.0078,483.2904,487.6323,56786.0
2023-01-31 09:40:00,506.77,507.6,505.37,506.93,38355.0,487.8826,488.6817,486.5348,488.0366,38355.0
2023-01-31 09:50:00,507.09,507.1,504.18,504.74,19556.0,488.1907,488.2003,485.3891,485.9283,19556.0
2023-01-31 10:00:00,505.01,505.99,504.27,504.62,15030.0,486.1882,487.1317,485.4758,485.8127,15030.0
2023-01-31 10:10:00,504.31,506.57,504.13,506.35,12261.0,485.5143,487.6901,485.341,487.4783,12261.0
2023-01-31 10:20:00,506.19,506.88,505.8,506.7,21448.0,487.3242,487.9885,486.9488,487.8152,21448.0
2023-01-31 10:30:00,506.73,507.89,506.71,507.24,14229.0,487.8441,488.9609,487.8248,488.3351,14229.0
2023-01-31 10:40:00,507.26,507.49,506.62,506.85,9763.0,488.3543,488.5758,487.7382,487.9596,9763.0
2023-01-31 10:50:00,506.95,507.16,506.2,506.71,13995.0,488.0559,488.2581,487.3339,487.8248,13995.0
2023-01-31 11:00:00,507.0,507.83,507.0,507.5,15646.0,488.104,488.9031,488.104,488.5854,15646.0
2023-01-31 11:10:00,507.45,507.46,505.42,506.0,13576.0,488.5373,488.5469,486.5829,487.1413,13576.0
2023-01-31 11:20:00,506.2,507.08,506.07,506.98,6844.0,487.3339,488.1811,487.2087,488.0848,6844.0
2023-01-31 11:30:00,506.85,507.09,506.59,506.65,7482.0,487.9596,488.1907,487.7093,487.7671,7482.0
2023-01-31 11:40:00,506.65,506.99,506.37,506.6,6732.0,487.7671,488.0944,487.4975,487.7189,6732.0
2023-01-31 11:50:00,506.63,507.03,506.41,506.81,5091.0,487.7478,488.1329,487.536,487.9211,5091.0
2023-01-31 12:00:00,506.81,506.81,505.52,505.99,6107.0,487.9211,487.9211,486.6792,487.1317,6107.0
2023-01-31 12:10:00,505.89,506.89,505.72,506.77,7844.0,487.0354,487.9981,486.8717,487.8826,7844.0
2023-01-31 12:20:00,506.85,506.97,506.31,506.79,5933.0,487.9596,488.0752,487.4398,487.9019,5933.0
2023-01-31 12:30:00,506.88,507.12,506.17,506.94,6941.0,487.9885,488.2196,487.305,488.0463,6941.0
2023-01-31 12:40:00,507.13,507.46,506.84,506.85,6476.0,488.2292,488.5469,487.95,487.9596,6476.0
2023-01-31 12:50:00,506.95,507.11,506.66,506.84,8103.0,488.0559,488.2099,487.7767,487.95,8103.0
2023-01-31 13:00:00,506.7,507.02,506.62,506.62,5888.0,487.8152,488.1233,487.7382,487.7382,5888.0
2023-01-31 13:10:00,506.67,507.0,506.32,506.42,9328.0,487.7863,488.104,487.4494,487.5457,9328.0
2023-01-31 13:20:00,506.54,506.81,506.15,506.53,6552.0,487.6612,487.9211,487.2857,487.6516,6552.0
2023-01-31 13:30:00,506.51,507.09,506.51,506.7,13461.0,487.6323,488.1907,487.6323,487.8152,13461.0
2023-01-31 13:40:00,506.58,507.46,506.34,507.36,11738.0,487.6997,488.5469,487.4686,488.4506,11738.0
2023-01-31 13:50:00,507.38,508.0,507.31,507.31,16762.0,488.4699,489.0668,488.4025,488.4025,16762.0
2023-01-31 14:00:00,507.66,508.46,507.66,508.38,12075.0,488.7394,489.5096,488.7394,489.4326,12075.0
2023-01-31 14:10:00,508.3,508.48,508.05,508.14,18075.0,489.3556,489.5289,489.1149,489.2015,18075.0
2023-01-31 14:20:00,508.21,508.51,507.9,508.0,7883.0,489.2689,489.5578,488.9705,489.0668,7883.0
2023-01-31 14:30:00,508.01,508.3,507.79,508.25,11686.0,489.0764,489.3556,488.8646,489.3074,11686.0
2023-01-31 14:40:00,508.38,509.05,508.37,509.05,16033.0,489.4326,490.0776,489.423,490.0776,16033.0
2023-01-31 14:50:00,509.07,509.43,508.81,509.27,12723.0,490.0969,490.4435,489.8466,490.2894,12723.0
2023-01-31 15:00:00,509.27,509.54,509.11,509.41,7955.0,490.2894,490.5494,490.1354,490.4242,7955.0
2023-01-31 15:10:00,509.39,509.39,508.14,508.44,21470.0,490.405,490.405,489.2015,489.4904,21470.0
2023-01-31 15:20:00,508.34,508.8,508.08,508.37,24604.0,489.3941,489.8369,489.1438,489.423,24604.0
2023-01-31 15:30:00,508.41,509.59,508.29,509.13,19196.0,489.4615,490.5975,489.346,490.1546,19196.0
2023-01-31 15:40:00,509.11,509.49,508.91,508.92,28086.0,490.1354,490.5012,489.9428,489.9525,28086.0
2023-01-31 15:50:00,509.35,511.41,509.02,511.23,136544.0,490.3664,492.3497,490.0487,492.1764,136544.0
2023-02-01 09:30:00,508.31,509.08,507.33,508.92,32004.0,489.3652,490.1065,488.4217,489.9525,32004.0
2023-02-01 09:40:00,508.89,509.15,507.64,508.48,14152.0,489.9236,490.1739,488.7202,489.5289,14152.0
2023-02-01 09:50:00,508.47,509.19,508.12,508.45,15498.0,489.5192,490.2124,489.1823,489.5,15498.0
2023-02-01 10:00:00,508.33,508.44,506.22,506.6,22626.0,489.3845,489.4904,487.3531,487.7189,22626.0
2023-02-01 10:10:00,506.83,507.4,506.3,506.78,19102.0,487.9404,488.4891,487.4301,487.8922,19102.0
2023-02-01 10:20:00,506.67,507.41,506.5,506.67,14026.0,487.7863,488.4988,487.6227,487.7863,14026.0
2023-02-01 10:30:00,506.79,507.18,506.24,506.98,15702.0,487.9019,488.2773,487.3724,488.0848,15702.0
2023-02-01 10:40:00,506.84,507.02,505.85,506.14,18211.0,487.95,488.1233,486.9969,487.2761,18211.0
2023-02-01 10:50:00,505.96,506.44,504.72,505.96,15933.0,487.1028,487.5649,485.909,487.1028,15933.0
2023-02-01 11:00:00,505.89,507.61,505.8,507.28,11727.0,487.0354,488.6913,486.9488,488.3736,11727.0
2023-02-01 11:10:00,507.4,507.49,507.02,507.44,11287.0,488.4891,488.5758,488.1233,488.5276,11287.0
2023-02-01 11:20:00,507.43,508.73,507.43,508.56,11770.0,488.518,489.7696,488.518,489.6059,11770.0
2023-02-01 11:30:00,508.58,508.8,508.29,508.46,6447.0,489.6251,489.8369,489.346,489.5096,6447.0
2023-02-01 11:40:00,508.4,508.62,507.89,508.11,8884.0,489.4519,489.6637,488.9609,489.1727,8884.0
2023-02-01 11:50:00,508.06,509.22,507.93,508.56,12074.0,489.1245,490.2413,488.9994,489.6059,12074.0
2023-02-01 12:00:00,508.48,508.66,508.04,508.08,8572.0,489.5289,489.7022,489.1053,489.1438,8572.0
2023-02-01 12:10:00,508.11,508.65,507.66,507.88,8387.0,489.1727,489.6925,488.7394,488.9512,8387.0
2023-02-01 12:20:00,507.86,509.13,507.84,508.76,11202.0,488.932,490.1546,488.9127,489.7984,11202.0
2023-02-01 12:30:00,508.87,508.96,507.84,507.88,6554.0,489.9043,489.991,488.9127,488.9512,6554.0
2023-02-01 12:40:00,507.95,508.53,507.65,507.92,7245.0,489.0186,489.577,488.7298,488.9897,7245.0
2023-02-01 12:50:00,507.96,508.22,507.31,507.39,10144.0,489.0283,489.2786,488.4025,488.4795,10144.0
2023-02-01 13:00:00,507.43,508.4,507.37,507.72,10101.0,488.518,489.4519,488.4602,488.7972,10101.0
2023-02-01 13:10:00,507.62,508.62,507.42,508.42,10905.0,488.7009,489.6637,488.5084,489.4711,10905.0
2023-02-01 13:20:00,508.39,508.78,508.38,508.65,6090.0,489.4422,489.8177,489.4326,489.6925,6090.0
2023-02-01 13:30:00,508.64,509.22,508.63,508.7,4861.0,489.6829,490.2413,489.6733,489.7407,4861.0
2023-02-01 13:40:00,508.8,509.0,508.19,508.73,9741.0,489.8369,490.0295,489.2497,489.7696,9741.0
2023-02-01 13:50:00,508.85,510.0,508.7,509.04,14994.0,489.8851,490.9922,489.7407,490.068,14994.0
2023-02-01 14:00:00,508.24,510.66,507.29,510.37,26002.0,489.2978,491.6276,488.3832,491.3484,26002.0
2023-02-01 14:10:00,510.35,510.58,508.44,509.13,12653.0,491.3292,491.5506,489.4904,490.1546,12653.0
2023-02-01 14:20:00,509.34,510.15,509.0,509.13,18758.0,490.3568,491.1366,490.0295,490.1546,18758.0
2023-02-01 14:30:00,509.58,512.31,506.81,512.3,29195.0,490.5879,493.2161,487.9211,493.2065,29195.0
2023-02-01 14:40:00,512.69,515.54,511.8,514.4,38011.0,493.582,496.3257,492.7251,495.2282,38011.0
2023-02-01 14:50:00,514.8,515.88,514.16,515.0,22993.0,495.6133,496.6531,494.9972,495.8059,22993.0
2023-02-01 15:00:00,515.0,518.69,515.0,518.45,36933.0,495.8059,499.3583,495.8059,499.1273,36933.0
2023-02-01 15:10:00,518.32,518.32,515.78,517.61,26682.0,499.0021,499.0021,496.5568,498.3186,26682.0
2023-02-01 15:20:00,517.7,518.36,516.63,518.36,26143.0,498.4052,499.0406,497.3751,499.0406,26143.0
2023-02-01 15:30:00,518.38,520.28,518.06,519.65,46888.0,499.0599,500.8891,498.7518,500.2826,46888.0
2023-02-01 15:40:00,519.73,520.45,517.78,518.06,44479.0,500.3596,501.0528,498.4823,498.7518,44479.0
2023-02-01 15:50:00,518.02,518.31,516.71,517.96,176129.0,498.7133,498.9925,497.4521,498.6556,176129.0
2023-02-02 09:30:00,524.29,524.29,521.0,522.4,74113.0,505.6175,505.6175,502.4447,503.7948,74113.0
2023-02-02 09:40:00,522.14,524.75,522.14,524.35,23845.0,503.5441,506.0611,503.5441,505.6754,23845.0
2023-02-02 09:50:00,524.43,524.66,522.49,523.33,17057.0,505.7525,505.9743,503.8816,504.6917,17057.0
2023-02-02 10:00:00,523.37,524.61,522.44,523.49,17320.0,504.7303,505.9261,503.8334,504.846,17320.0
2023-02-02 10:10:00,523.49,527.77,523.34,527.72,40014.0,504.846,508.9736,504.7013,508.9254,40014.0
2023-02-02 10:20:00,527.75,527.75,526.16,526.22,21150.0,508.9543,508.9543,507.4209,507.4788,21150.0
2023-02-02 10:30:00,526.23,528.78,526.23,528.49,29963.0,507.4884,509.9476,507.4884,509.6679,29963.0
2023-02-02 10:40:00,528.62,530.05,528.53,528.84,35991.0,509.7933,511.1724,509.7065,510.0055,35991.0
2023-02-02 10:50:00,529.0,529.83,528.08,528.29,18910.0,510.1598,510.9602,509.2725,509.4751,18910.0
2023-02-02 11:00:00,528.08,528.08,527.02,527.76,29744.0,509.2725,509.2725,508.2503,508.9639,29744.0
2023-02-02 11:10:00,527.73,527.82,526.68,526.78,33281.0,508.935,509.0218,507.9224,508.0188,33281.0
2023-02-02 11:20:00,526.95,528.18,526.46,526.47,15895.0,508.1828,509.369,507.7102,507.7199,15895.0
2023-02-02 11:30:00,526.46,526.77,524.86,525.05,15290.0,507.7102,508.0092,506.1672,506.3504,15290.0
2023-02-02 11:40:00,525.14,525.14,523.06,523.06,17431.0,506.4372,506.4372,504.4313,504.4313,17431.0
2023-02-02 11:50:00,523.29,523.87,521.73,521.97,37487.0,504.6531,505.2125,503.1487,503.3801,37487.0
2023-02-02 12:00:00,521.96,523.29,521.96,522.34,32789.0,503.3705,504.6531,503.3705,503.737,32789.0
2023-02-02 12:10:00,522.3,523.56,522.18,522.21,14662.0,503.6984,504.9135,503.5827,503.6116,14662.0
2023-02-02 12:20:00,522.36,523.06,522.25,522.57,22281.0,503.7563,504.4313,503.6502,503.9588,22281.0
2023-02-02 12:30:00,522.49,523.17,522.02,523.08,30564.0,503.8816,504.5374,503.4284,504.4506,30564.0
2023-02-02 12:40:00,522.99,523.52,522.55,523.22,19130.0,504.3638,504.8749,503.9395,504.5856,19130.0
2023-02-02 12:50:00,523.26,524.17,523.18,523.9,23603.0,504.6242,505.5018,504.547,505.2414,23603.0
2023-02-02 13:00:00,524.0,524.35,522.5,522.94,24740.0,505.3378,505.6754,503.8913,504.3156,24740.0
2023-02-02 13:10:00,522.68,522.94,522.01,522.68,15030.0,504.0649,504.3156,503.4187,504.0649,15030.0
2023-02-02 13:20:00,522.75,523.16,522.01,522.2,20675.0,504.1324,504.5278,503.4187,503.6019,20675.0
2023-02-02 13:30:00,522.32,522.72,521.93,522.52,14241.0,503.7177,504.1034,503.3416,503.9106,14241.0
2023-02-02 13:40:00,522.65,523.65,522.6,523.64,18313.0,504.0359,505.0003,503.9877,504.9907,18313.0
2023-02-02 13:50:00,523.62,525.3,523.18,525.05,27725.0,504.9714,506.5915,504.547,506.3504,27725.0
2023-02-02 14:00:00,525.34,525.44,524.4,524.45,7945.0,506.6301,506.7266,505.7236,505.7718,7945.0
2023-02-02 14:10:00,524.49,524.49,522.33,522.58,17425.0,505.8104,505.8104,503.7273,503.9684,17425.0
2023-02-02 14:20:00,522.58,522.75,521.92,522.42,10276.0,503.9684,504.1324,503.3319,503.8141,10276.0
2023-02-02 14:30:00,522.33,522.56,520.86,521.36,16029.0,503.7273,503.9491,502.3097,502.7919,16029.0
2023-02-02 14:40:00,521.36,522.23,521.13,522.01,18755.0,502.7919,503.6309,502.5701,503.4187,18755.0
2023-02-02 14:50:00,522.17,522.47,520.64,520.97,18778.0,503.573,503.8623,502.0975,502.4158,18778.0
2023-02-02 15:00:00,520.96,522.8,520.71,521.66,15423.0,502.4061,504.1806,502.165,503.0812,15423.0
2023-02-02 15:10:00,521.7,522.78,521.61,522.72,14561.0,503.1198,504.1613,503.033,504.1034,14561.0
2023-02-02 15:20:00,522.68,523.3,522.43,523.18,16605.0,504.0649,504.6628,503.8238,504.547,16605.0
2023-02-02 15:30:00,523.32,523.89,522.99,523.08,17250.0,504.6821,505.2318,504.3638,504.4506,17250.0
2023-02-02 15:40:00,523.16,523.31,521.94,522.0,22711.0,504.5278,504.6724,503.3512,503.4091,22711.0
2023-02-02 15:50:00,522.08,523.62,522.08,523.52,117687.0,503.4862,504.9714,503.4862,504.8749,117687.0
2023-02-03 09:30:00,519.13,521.4,517.74,520.97,75860.0,500.6413,502.8304,499.3008,502.4158,75860.0
2023-02-03 09:40:00,520.86,521.49,519.71,519.9,30135.0,502.3097,502.9172,501.2006,501.3839,30135.0
2023-02-03 09:50:00,519.67,519.84,516.09,517.92,47711.0,501.1621,501.326,497.7096,499.4744,47711.0
2023-02-03 10:00:00,517.65,518.91,516.5,517.14,30024.0,499.214,500.4291,498.105,498.7222,30024.0
2023-02-03 10:10:00,517.0,519.4,517.0,518.52,8375.0,498.5871,500.9017,498.5871,500.053,8375.0
2023-02-03 10:20:00,518.75,519.65,517.82,517.82,22878.0,500.2748,501.1428,499.3779,499.3779,22878.0
2023-02-03 10:30:00,518.02,520.46,517.63,520.0,13439.0,499.5708,501.9239,499.1947,501.4803,13439.0
2023-02-03 10:40:00,519.58,519.61,518.71,519.27,12143.0,501.0753,501.1042,500.2362,500.7763,12143.0
2023-02-03 10:50:00,519.09,519.09,517.76,518.24,25180.0,500.6027,500.6027,499.3201,499.783,25180.0
2023-02-03 11:00:00,518.95,519.52,518.5,518.77,7297.0,500.4677,501.0174,500.0337,500.2941,7297.0
2023-02-03 11:10:00,519.07,520.99,519.07,520.18,20654.0,500.5834,502.435,500.5834,501.6539,20654.0
2023-02-03 11:20:00,520.38,520.92,519.8,520.62,10102.0,501.8468,502.3675,501.2874,502.0782,10102.0
2023-02-03 11:30:00,520.85,521.55,518.58,519.03,15812.0,502.3,502.9751,500.1109,500.5448,15812.0
2023-02-03 11:40:00,519.05,519.25,517.48,517.5,17633.0,500.5641,500.757,499.0501,499.0693,17633.0
2023-02-03 11:50:00,517.42,518.26,516.64,516.65,22502.0,498.9922,499.8023,498.24,498.2496,22502.0
2023-02-03 12:00:00,516.77,518.38,516.71,517.85,13789.0,498.3653,499.918,498.3075,499.4069,13789.0
2023-02-03 12:10:00,517.9,518.91,517.66,518.76,6497.0,499.4551,500.4291,499.2236,500.2845,6497.0
2023-02-03 12:20:00,518.57,518.99,518.2,518.56,8116.0,500.1012,500.5063,499.7444,500.0916,8116.0
2023-02-03 12:30:00,518.69,519.57,518.69,519.02,7366.0,500.217,501.0656,500.217,500.5352,7366.0
2023-02-03 12:40:00,518.95,519.31,518.58,518.62,5797.0,500.4677,500.8149,500.1109,500.1494,5797.0
2023-02-03 12:50:00,518.66,518.82,516.5,516.73,12012.0,500.188,500.3423,498.105,498.3268,12012.0
2023-02-03 13:00:00,516.59,517.22,515.42,515.42,14665.0,498.1917,498.7993,497.0634,497.0634,14665.0
2023-02-03 13:10:00,515.33,515.7,514.81,515.5,20240.0,496.9766,497.3334,496.4751,497.1406,20240.0
2023-02-03 13:20:00,515.4,515.82,514.7,514.83,22012.0,497.0441,497.4492,496.3691,496.4944,22012.0
2023-02-03 13:30:00,514.72,514.72,513.33,514.16,22092.0,496.3883,496.3883,495.0479,495.8483,22092.0
2023-02-03 13:40:00,514.16,514.16,512.5,513.74,20953.0,495.8483,495.8483,494.2474,495.4432,20953.0
2023-02-03 13:50:00,514.0,515.12,513.93,514.77,13631.0,495.694,496.7741,495.6265,496.4366,13631.0
2023-02-03 14:00:00,514.59,515.06,513.94,514.23,23847.0,496.263,496.7162,495.6361,495.9158,23847.0
2023-02-03 14:10:00,514.24,514.85,513.37,513.95,21222.0,495.9254,496.5137,495.0864,495.6458,21222.0
2023-02-03 14:20:00,513.88,514.39,512.87,514.0,11029.0,495.5783,496.0701,494.6042,495.694,11029.0
2023-02-03 14:30:00,513.82,514.88,513.17,514.76,9645.0,495.5204,496.5426,494.8936,496.4269,9645.0
2023-02-03 14:40:00,514.72,515.08,514.38,514.85,7317.0,496.3883,496.7355,496.0605,496.5137,7317.0
2023-02-03 14:50:00,514.91,515.28,514.0,514.26,8265.0,496.5716,496.9284,495.694,495.9447,8265.0
2023-02-03 15:00:00,514.15,514.34,513.07,514.21,8707.0,495.8386,496.0219,494.7971,495.8965,8707.0
2023-02-03 15:10:00,514.0,515.37,513.76,515.18,11538.0,495.694,497.0152,495.4625,496.832,11538.0
2023-02-03 15:20:00,515.08,515.16,514.11,514.31,16206.0,496.7355,496.8127,495.8001,495.9929,16206.0
2023-02-03 15:30:00,514.31,515.35,513.99,514.16,14162.0,495.9929,496.9959,495.6843,495.8483,14162.0
2023-02-03 15:40:00,514.32,515.13,513.94,514.22,37588.0,496.0026,496.7837,495.6361,495.9062,37588.0
2023-02-03 15:50:00,514.14,515.91,514.05,514.79,90985.0,495.829,497.536,495.7422,496.4559,90985.0
2023-02-06 09:30:00,514.64,515.34,513.02,513.18,40948.0,496.3112,496.9863,494.7489,494.9032,40948.0
2023-02-06 09:40:00,513.18,514.14,512.26,514.14,12306.0,494.9032,495.829,494.016,495.829,12306.0
2023-02-06 09:50:00,514.44,515.07,513.92,514.43,16538.0,496.1183,496.7259,495.6168,496.1087,16538.0
2023-02-06 10:00:00,514.25,516.11,513.72,515.75,25771.0,495.9351,497.7288,495.424,497.3817,25771.0
2023-02-06 10:10:00,516.0,516.33,514.64,514.71,17797.0,497.6228,497.941,496.3112,496.3787,17797.0
2023-02-06 10:20:00,514.82,515.27,513.75,514.3,12046.0,496.4848,496.9188,495.4529,495.9833,12046.0
2023-02-06 10:30:00,514.05,515.82,514.05,515.4,13354.0,495.7422,497.4492,495.7422,497.0441,13354.0
2023-02-06 10:40:00,515.44,515.49,514.38,514.43,11446.0,497.0827,497.1309,496.0605,496.1087,11446.0
2023-02-06 10:50:00,514.44,516.16,514.43,515.83,10124.0,496.1183,497.7771,496.1087,497.4588,10124.0
2023-02-06 11:00:00,515.75,516.34,515.39,515.39,14425.0,497.3817,497.9507,497.0345,497.0345,14425.0
2023-02-06 11:10:00,515.34,516.4,514.98,516.38,8085.0,496.9863,498.0085,496.6391,497.9892,8085.0
2023-02-06 11:20:00,516.38,517.13,516.05,516.6,14130.0,497.9892,498.7125,497.671,498.2014,14130.0
2023-02-06 11:30:00,516.74,517.23,516.43,516.43,12585.0,498.3364,498.809,498.0374,498.0374,12585.0
2023-02-06 11:40:00,516.41,516.58,515.63,515.66,7439.0,498.0182,498.1821,497.2659,497.2949,7439.0
2023-02-06 11:50:00,515.62,515.85,513.76,513.76,21825.0,497.2563,497.4781,495.4625,495.4625,21825.0
2023-02-06 12:00:00,513.66,514.3,512.83,513.88,15736.0,495.3661,495.9833,494.5657,495.5783,15736.0
2023-02-06 12:10:00,514.01,514.66,514.01,514.15,7593.0,495.7036,496.3305,495.7036,495.8386,7593.0
2023-02-06 12:20:00,514.23,514.88,514.11,514.36,8822.0,495.9158,496.5426,495.8001,496.0412,8822.0
2023-02-06 12:30:00,514.67,515.57,514.67,515.15,5763.0,496.3401,497.2081,496.3401,496.803,5763.0
2023-02-06 12:40:00,515.25,515.4,514.65,515.0,5435.0,496.8995,497.0441,496.3208,496.6584,5435.0
2023-02-06 12:50:00,514.79,514.83,514.48,514.76,5122.0,496.4559,496.4944,496.1569,496.4269,5122.0
2023-02-06 13:00:00,514.58,514.95,514.33,514.72,3102.0,496.2533,496.6102,496.0122,496.3883,3102.0
2023-02-06 13:10:00,514.77,514.84,513.66,514.62,9890.0,496.4366,496.5041,495.3661,496.2919,9890.0
2023-02-06 13:20:00,514.7,515.0,514.53,514.54,7023.0,496.3691,496.6584,496.2051,496.2148,7023.0
2023-02-06 13:30:00,514.42,514.84,514.17,514.4,3817.0,496.099,496.5041,495.8579,496.0797,3817.0
2023-02-06 13:40:00,514.46,514.46,513.79,513.79,33222.0,496.1376,496.1376,495.4915,495.4915,33222.0
2023-02-06 13:50:00,513.9,514.62,513.89,514.62,4966.0,495.5976,496.2919,495.5879,496.2919,4966.0
2023-02-06 14:00:00,514.54,515.4,514.54,515.38,7179.0,496.2148,497.0441,496.2148,497.0248,7179.0
2023-02-06 14:10:00,515.29,516.4,515.23,515.8,5985.0,496.938,498.0085,496.8802,497.4299,5985.0
2023-02-06 14:20:00,515.9,515.92,515.03,515.32,5094.0,497.5263,497.5456,496.6873,496.967,5094.0
2023-02-06 14:30:00,515.24,515.37,514.92,515.06,8848.0,496.8898,497.0152,496.5812,496.7162,8848.0
2023-02-06 14:40:00,515.03,515.07,514.31,514.78,9078.0,496.6873,496.7259,495.9929,496.4462,9078.0
2023-02-06 14:50:00,514.78,515.68,514.55,515.68,11286.0,496.4462,497.3142,496.2244,497.3142,11286.0
2023-02-06 15:00:00,515.81,515.87,514.72,515.4,7886.0,497.4395,497.4974,496.3883,497.0441,7886.0
2023-02-06 15:10:00,515.4,515.5,513.96,514.54,14448.0,497.0441,497.1406,495.6554,496.2148,14448.0
2023-02-06 15:20:00,514.42,514.7,513.61,514.03,9333.0,496.099,496.3691,495.3179,495.7229,9333.0
2023-02-06 15:30:00,514.0,514.8,513.44,514.64,9280.0,495.694,496.4655,495.1539,496.3112,9280.0
2023-02-06 15:40:00,514.7,514.86,514.14,514.47,17980.0,496.3691,496.5234,495.829,496.1473,17980.0
2023-02-06 15:50:00,514.62,516.38,514.49,515.71,89646.0,496.2919,497.9892,496.1665,497.3431,89646.0
2023-02-07 09:30:00,512.33,512.78,509.41,510.14,38141.0,494.0835,494.5174,491.2675,491.9715,38141.0
2023-02-07 09:40:00,509.89,510.47,509.41,510.42,16505.0,491.7304,492.2897,491.2675,492.2415,16505.0
2023-02-07 09:50:00,510.42,510.79,509.43,509.5,20588.0,492.2415,492.5983,491.2867,491.3543,20588.0
2023-02-07 10:00:00,509.5,509.5,508.55,508.64,19679.0,491.3543,491.3543,490.4381,490.5249,19679.0
2023-02-07 10:10:00,508.53,508.89,508.22,508.44,14794.0,490.4188,490.766,490.1198,490.332,14794.0
2023-02-07 10:20:00,508.4,508.43,507.54,508.09,16802.0,490.2934,490.3224,489.4641,489.9945,16802.0
2023-02-07 10:30:00,508.1,509.53,508.08,509.16,23464.0,490.0041,491.3832,489.9848,491.0264,23464.0
2023-02-07 10:40:00,509.25,509.33,508.75,509.13,12024.0,491.1132,491.1903,490.631,490.9974,12024.0
2023-02-07 10:50:00,509.05,509.7,507.39,507.39,15689.0,490.9203,491.5471,489.3194,489.3194,15689.0
2023-02-07 11:00:00,507.43,509.76,507.4,509.29,13969.0,489.358,491.605,489.329,491.1517,13969.0
2023-02-07 11:10:00,509.45,509.6,508.15,508.15,19089.0,491.306,491.4507,490.0523,490.0523,19089.0
2023-02-07 11:20:00,508.23,509.16,508.0,509.16,12081.0,490.1295,491.0264,489.9077,491.0264,12081.0
2023-02-07 11:30:00,509.13,509.94,509.13,509.63,7394.0,490.9974,491.7786,490.9974,491.4796,7394.0
2023-02-07 11:40:00,509.62,510.49,509.32,509.91,8919.0,491.47,492.309,491.1807,491.7497,8919.0
2023-02-07 11:50:00,509.91,510.14,509.54,509.75,7814.0,491.7497,491.9715,491.3928,491.5954,7814.0
2023-02-07 12:00:00,509.63,510.43,509.61,510.23,5123.0,491.4796,492.2511,491.4603,492.0583,5123.0
2023-02-07 12:10:00,510.25,510.42,509.67,509.79,6056.0,492.0775,492.2415,491.5182,491.6339,6056.0
2023-02-07 12:20:00,509.74,509.74,508.56,509.07,5959.0,491.5857,491.5857,490.4477,490.9396,5959.0
2023-02-07 12:30:00,509.07,509.57,508.89,509.44,3893.0,490.9396,491.4218,490.766,491.2964,3893.0
2023-02-07 12:40:00,509.64,514.49,509.63,514.03,28606.0,491.4893,496.1665,491.4796,495.7229,28606.0
2023-02-07 12:50:00,514.56,517.14,513.89,516.19,28937.0,496.234,498.7222,495.5879,497.806,28937.0
2023-02-07 13:00:00,516.26,516.96,514.71,514.73,20708.0,497.8735,498.5486,496.3787,496.398,20708.0
2023-02-07 13:10:00,515.14,515.27,513.06,514.52,23315.0,496.7934,496.9188,494.7875,496.1955,23315.0
2023-02-07 13:20:00,514.23,514.84,511.59,511.88,22750.0,495.9158,496.5041,493.3698,493.6495,22750.0
2023-02-07 13:30:00,511.61,511.61,508.98,509.94,18269.0,493.3891,493.3891,490.8528,491.7786,18269.0
2023-02-07 13:40:00,510.1,510.56,508.5,508.53,6125.0,491.9329,492.3765,490.3899,490.4188,6125.0
2023-02-07 13:50:00,508.49,510.61,508.48,509.72,15241.0,490.3802,492.4247,490.3706,491.5664,15241.0
2023-02-07 14:00:00,509.97,512.91,509.97,512.41,10771.0,491.8075,494.6428,491.8075,494.1606,10771.0
2023-02-07 14:10:00,512.69,513.21,512.17,512.9,7905.0,494.4306,494.9321,493.9292,494.6332,7905.0
2023-02-07 14:20:00,512.66,513.32,511.7,512.82,15440.0,494.4017,495.0382,493.4759,494.556,15440.0
2023-02-07 14:30:00,512.68,514.63,512.59,514.1,11641.0,494.421,496.3016,494.3342,495.7904,11641.0
2023-02-07 14:40:00,513.77,514.64,513.73,514.15,11135.0,495.4722,496.3112,495.4336,495.8386,11135.0
2023-02-07 14:50:00,514.34,515.31,514.01,514.81,9403.0,496.0219,496.9573,495.7036,496.4751,9403.0
2023-02-07 15:00:00,515.23,515.78,514.4,514.5,18242.0,496.8802,497.4106,496.0797,496.1762,18242.0
2023-02-07 15:10:00,514.7,515.37,514.6,515.31,21478.0,496.3691,497.0152,496.2726,496.9573,21478.0
2023-02-07 15:20:00,515.38,516.2,515.17,516.2,12897.0,497.0248,497.8156,496.8223,497.8156,12897.0
2023-02-07 15:30:00,516.3,516.51,515.2,515.83,24564.0,497.9121,498.1146,496.8513,497.4588,24564.0
2023-02-07 15:40:00,515.7,516.11,515.42,515.66,25844.0,497.3334,497.7288,497.0634,497.2949,25844.0
2023-02-07 15:50:00,515.72,517.99,515.72,516.54,106660.0,497.3527,499.5419,497.3527,498.1435,106660.0
2023-02-08 09:30:00,511.69,512.18,509.48,511.48,58857.0,493.4663,493.9388,491.335,493.2637,58857.0
2023-02-08 09:40:00,511.37,512.11,511.22,511.5,13826.0,493.1577,493.8713,493.013,493.283,13826.0
2023-02-08 09:50:00,511.55,511.55,510.26,510.9,19687.0,493.3312,493.3312,492.0872,492.7044,19687.0
2023-02-08 10:00:00,510.83,511.15,508.66,509.3,38421.0,492.6369,492.9455,490.5442,491.1614,38421.0
2023-02-08 10:10:00,509.45,509.72,508.75,509.46,29536.0,491.306,491.5664,490.631,491.3157,29536.0
2023-02-08 10:20:00,509.41,509.41,507.67,508.22,38553.0,491.2675,491.2675,489.5894,490.1198,38553.0
2023-02-08 10:30:00,508.32,508.32,506.02,506.85,34417.0,490.2163,490.2163,487.9982,488.7986,34417.0
2023-02-08 10:40:00,506.93,507.81,506.92,507.32,16059.0,488.8758,489.7244,488.8661,489.2519,16059.0
2023-02-08 10:50:00,507.25,507.48,506.33,507.35,25539.0,489.1844,489.4062,488.2972,489.2808,25539.0
2023-02-08 11:00:00,507.17,507.41,506.29,507.29,16305.0,489.1072,489.3387,488.2586,489.223,16305.0
2023-02-08 11:10:00,507.48,508.47,507.23,507.98,18721.0,489.4062,490.3609,489.1651,489.8884,18721.0
2023-02-08 11:20:00,507.58,507.9,505.94,506.05,47330.0,489.5026,489.8112,487.921,488.0271,47330.0
2023-02-08 11:30:00,505.94,506.11,504.62,504.86,18998.0,487.921,488.085,486.6481,486.8795,18998.0
2023-02-08 11:40:00,504.86,504.86,503.57,504.07,25152.0,486.8795,486.8795,485.6355,486.1176,25152.0
2023-02-08 11:50:00,504.15,504.78,503.55,504.12,17384.0,486.1948,486.8024,485.6162,486.1659,17384.0
2023-02-08 12:00:00,504.3,504.3,503.15,503.88,15028.0,486.3395,486.3395,485.2304,485.9344,15028.0
2023-02-08 12:10:00,503.91,504.32,502.7,503.21,16957.0,485.9633,486.3587,484.7964,485.2883,16957.0
2023-02-08 12:20:00,503.48,504.68,503.24,504.32,15467.0,485.5487,486.7059,485.3172,486.3587,15467.0
2023-02-08 12:30:00,504.42,504.72,503.66,503.69,13804.0,486.4552,486.7445,485.7222,485.7512,13804.0
2023-02-08 12:40:00,503.66,504.56,503.37,504.51,5902.0,485.7222,486.5902,485.4426,486.542,5902.0
2023-02-08 12:50:00,504.57,504.79,504.21,504.64,11060.0,486.5998,486.812,486.2527,486.6673,11060.0
2023-02-08 13:00:00,504.7,505.0,503.97,504.66,24693.0,486.7252,487.0145,486.0212,486.6866,24693.0
2023-02-08 13:10:00,504.48,504.85,504.14,504.34,17151.0,486.513,486.8699,486.1852,486.378,17151.0
2023-02-08 13:20:00,504.52,504.55,503.01,503.08,18086.0,486.5516,486.5805,485.0954,485.1629,18086.0
2023-02-08 13:30:00,503.0,503.23,501.56,501.77,25931.0,485.0858,485.3076,483.697,483.8996,25931.0
2023-02-08 13:40:00,501.77,502.84,501.71,502.76,16190.0,483.8996,484.9315,483.8417,484.8543,16190.0
2023-02-08 13:50:00,502.65,503.63,502.54,503.2,15739.0,484.7482,485.6933,484.6421,485.2786,15739.0
2023-02-08 14:00:00,503.13,503.78,502.5,503.4,8615.0,485.2111,485.838,484.6036,485.4715,8615.0
2023-02-08 14:10:00,503.61,505.25,503.52,504.93,19824.0,485.674,487.2556,485.5872,486.947,19824.0
2023-02-08 14:20:00,504.84,504.84,503.82,504.01,9852.0,486.8602,486.8602,485.8765,486.0598,9852.0
2023-02-08 14:30:00,503.98,504.46,503.9,504.4,7119.0,486.0309,486.4938,485.9537,486.4359,7119.0
2023-02-08 14:40:00,504.53,504.67,503.5,504.02,17888.0,486.5613,486.6963,485.5679,486.0694,17888.0
2023-02-08 14:50:00,504.04,505.1,503.99,504.96,9707.0,486.0887,487.111,486.0405,486.9759,9707.0
2023-02-08 15:00:00,504.84,504.92,503.0,504.24,15744.0,486.8602,486.9374,485.0858,486.2816,15744.0
2023-02-08 15:10:00,504.15,504.47,503.29,503.69,28551.0,486.1948,486.5034,485.3654,485.7512,28551.0
2023-02-08 15:20:00,503.82,504.74,503.82,504.39,19693.0,485.8765,486.7638,485.8765,486.4262,19693.0
2023-02-08 15:30:00,504.37,505.15,504.17,505.15,20770.0,486.407,487.1592,486.2141,487.1592,20770.0
2023-02-08 15:40:00,505.05,505.07,503.6,503.73,26842.0,487.0627,487.082,485.6644,485.7898,26842.0
2023-02-08 15:50:00,503.85,504.61,503.31,503.86,90324.0,485.9055,486.6384,485.3847,485.9151,90324.0
2023-02-09 09:30:00,505.29,507.95,505.29,507.14,42306.0,487.2942,489.8595,487.2942,489.0783,42306.0
2023-02-09 09:40:00,507.13,507.83,505.35,507.56,21066.0,489.0687,489.7437,487.3521,489.4833,21066.0
2023-02-09 09:50:00,507.59,508.87,507.5,508.62,29154.0,489.5123,490.7467,489.4255,490.5056,29154.0
2023-02-09 10:00:00,508.95,509.16,507.23,507.23,25093.0,490.8238,491.0264,489.1651,489.1651,25093.0
2023-02-09 10:10:00,507.0,507.54,506.5,506.81,23692.0,488.9433,489.4641,488.4611,488.7601,23692.0
2023-02-09 10:20:00,506.72,507.27,504.81,505.44,30051.0,488.6733,489.2037,486.8313,487.4389,30051.0
2023-02-09 10:30:00,505.47,505.89,504.83,504.87,21479.0,487.4678,487.8728,486.8506,486.8892,21479.0
2023-02-09 10:40:00,504.96,505.4,504.51,505.27,11666.0,486.9759,487.4003,486.542,487.2749,11666.0
2023-02-09 10:50:00,505.32,505.87,504.95,505.87,11794.0,487.3231,487.8535,486.9663,487.8535,11794.0
2023-02-09 11:00:00,505.92,505.92,504.15,504.84,11324.0,487.9018,487.9018,486.1948,486.8602,11324.0
2023-02-09 11:10:00,504.81,505.09,504.46,504.77,5400.0,486.8313,487.1013,486.4938,486.7927,5400.0
2023-02-09 11:20:00,504.62,504.62,503.72,504.6,6068.0,486.6481,486.6481,485.7801,486.6288,6068.0
2023-02-09 11:30:00,504.74,504.74,503.77,504.23,9546.0,486.7638,486.7638,485.8283,486.2719,9546.0
2023-02-09 11:40:00,504.21,505.12,504.09,504.66,8117.0,486.2527,487.1302,486.1369,486.6866,8117.0
2023-02-09 11:50:00,504.63,505.85,504.45,505.41,13626.0,486.6577,487.8343,486.4841,487.4099,13626.0
2023-02-09 12:00:00,505.42,505.75,505.33,505.68,4708.0,487.4196,487.7378,487.3328,487.6703,4708.0
2023-02-09 12:10:00,505.85,506.03,505.48,505.89,5170.0,487.8343,488.0078,487.4774,487.8728,5170.0
2023-02-09 12:20:00,505.97,505.98,504.94,504.98,7894.0,487.95,487.9596,486.9567,486.9952,7894.0
2023-02-09 12:30:00,504.75,504.75,502.48,502.56,10029.0,486.7734,486.7734,484.5843,484.6614,10029.0
2023-02-09 12:40:00,502.39,502.52,501.32,501.76,9296.0,484.4975,484.6228,483.4656,483.8899,9296.0
2023-02-09 12:50:00,501.54,502.85,501.4,502.85,10686.0,483.6778,484.9411,483.5427,484.9411,10686.0
2023-02-09 13:00:00,502.43,502.98,501.9,502.63,9631.0,484.5361,485.0665,484.0249,484.7289,9631.0
2023-02-09 13:10:00,502.69,503.36,502.51,502.97,4421.0,484.7868,485.4329,484.6132,485.0568,4421.0
2023-02-09 13:20:00,502.9,503.19,502.52,502.6,4763.0,484.9893,485.269,484.6228,484.7,4763.0
2023-02-09 13:30:00,502.45,503.68,502.08,502.49,8347.0,484.5553,485.7415,484.1985,484.5939,8347.0
2023-02-09 13:40:00,502.62,502.74,501.81,502.32,8728.0,484.7193,484.835,483.9381,484.43,8728.0
2023-02-09 13:50:00,502.58,502.58,501.9,502.11,4012.0,484.6807,484.6807,484.0249,484.2275,4012.0
2023-02-09 14:00:00,502.26,502.4,501.4,502.07,5922.0,484.3721,484.5071,483.5427,484.1889,5922.0
2023-02-09 14:10:00,501.9,501.9,500.65,500.86,8695.0,484.0249,484.0249,482.8194,483.022,8695.0
2023-02-09 14:20:00,501.0,501.28,500.7,500.9,7861.0,483.157,483.427,482.8677,483.0605,7861.0
2023-02-09 14:30:00,500.99,501.37,500.65,501.24,10409.0,483.1473,483.5138,482.8194,483.3884,10409.0
2023-02-09 14:40:00,501.04,502.0,501.03,501.96,12574.0,483.1956,484.1214,483.1859,484.0828,12574.0
2023-02-09 14:50:00,501.93,502.15,501.34,501.76,10692.0,484.0539,484.266,483.4849,483.8899,10692.0
2023-02-09 15:00:00,501.9,501.9,500.69,501.3,18463.0,484.0249,484.0249,482.858,483.4463,18463.0
2023-02-09 15:10:00,501.25,501.25,500.51,500.99,11218.0,483.3981,483.3981,482.6844,483.1473,11218.0
2023-02-09 15:20:00,500.92,501.3,499.61,499.79,30157.0,483.0798,483.4463,481.8165,481.9901,30157.0
2023-02-09 15:30:00,499.76,499.97,498.42,499.97,26978.0,481.9611,482.1637,480.6689,482.1637,26978.0
2023-02-09 15:40:00,499.87,500.57,499.55,500.57,32803.0,482.0672,482.7423,481.7586,482.7423,32803.0
2023-02-09 15:50:00,500.75,501.7,500.32,500.58,76210.0,482.9159,483.8321,482.5012,482.7519,76210.0
2023-02-10 09:30:00,498.51,499.1,496.06,497.11,64344.0,480.7557,481.3247,478.3929,479.4055,64344.0
2023-02-10 09:40:00,497.22,498.57,496.42,498.37,13558.0,479.5116,480.8135,478.7401,480.6206,13558.0
2023-02-10 09:50:00,498.4,499.03,498.06,498.27,17533.0,480.6496,481.2571,480.3217,480.5242,17533.0
2023-02-10 10:00:00,498.27,498.55,496.88,498.02,19008.0,480.5242,480.7942,479.1837,480.2831,19008.0
2023-02-10 10:10:00,498.31,500.18,498.16,499.62,16796.0,480.5628,482.3662,480.4181,481.8261,16796.0
2023-02-10 10:20:00,499.62,499.82,498.06,498.48,34448.0,481.8261,482.019,480.3217,480.7267,34448.0
2023-02-10 10:30:00,498.48,500.05,498.48,499.73,14757.0,480.7267,482.2408,480.7267,481.9322,14757.0
2023-02-10 10:40:00,499.6,499.6,497.59,498.4,20278.0,481.8068,481.8068,479.8684,480.6496,20278.0
2023-02-10 10:50:00,498.41,498.42,496.87,497.81,17000.0,480.6592,480.6689,479.1741,480.0806,17000.0
2023-02-10 11:00:00,497.82,498.38,497.29,498.16,12613.0,480.0902,480.6303,479.5791,480.4181,12613.0
2023-02-10 11:10:00,498.16,498.16,496.2,497.58,14215.0,480.4181,480.4181,478.5279,479.8588,14215.0
2023-02-10 11:20:00,497.59,497.91,497.35,497.76,10720.0,479.8684,480.177,479.637,480.0324,10720.0
2023-02-10 11:30:00,497.62,498.08,496.87,497.89,11821.0,479.8974,480.341,479.1741,480.1577,11821.0
2023-02-10 11:40:00,497.92,498.11,497.0,497.19,7381.0,480.1867,480.3699,479.2994,479.4827,7381.0
2023-02-10 11:50:00,497.04,497.55,496.5,496.89,15687.0,479.338,479.8299,478.8172,479.1934,15687.0
2023-02-10 12:00:00,496.77,496.91,495.61,496.0,12396.0,479.0776,479.2126,477.9589,478.3351,12396.0
2023-02-10 12:10:00,496.15,496.33,495.38,496.33,15797.0,478.4797,478.6533,477.7371,478.6533,15797.0
2023-02-10 12:20:00,496.32,496.71,496.16,496.55,8892.0,478.6437,479.0198,478.4894,478.8655,8892.0
2023-02-10 12:30:00,496.46,497.19,496.29,497.05,19187.0,478.7787,479.4827,478.6147,479.3477,19187.0
2023-02-10 12:40:00,497.07,497.5,496.91,497.03,9019.0,479.3669,479.7816,479.2126,479.3284,9019.0
2023-02-10 12:50:00,496.94,497.42,496.81,497.22,6819.0,479.2416,479.7045,479.1162,479.5116,6819.0
2023-02-10 13:00:00,497.22,498.12,497.22,498.11,10314.0,479.5116,480.3796,479.5116,480.3699,10314.0
2023-02-10 13:10:00,497.85,499.57,497.74,499.55,14260.0,480.1192,481.7779,480.0131,481.7586,14260.0
2023-02-10 13:20:00,499.57,500.28,499.45,499.58,14809.0,481.7779,482.4626,481.6622,481.7876,14809.0
2023-02-10 13:30:00,499.43,499.56,498.82,499.04,10191.0,481.6429,481.7683,481.0546,481.2668,10191.0
2023-02-10 13:40:00,499.08,499.16,498.18,498.69,17711.0,481.3054,481.3825,480.4374,480.9293,17711.0
2023-02-10 13:50:00,498.6,498.78,497.99,497.99,7695.0,480.8425,481.016,480.2542,480.2542,7695.0
2023-02-10 14:00:00,498.02,498.16,497.52,497.61,15404.0,480.2831,480.4181,479.8009,479.8877,15404.0
2023-02-10 14:10:00,497.7,498.31,497.64,498.0,8324.0,479.9745,480.5628,479.9166,480.2638,8324.0
2023-02-10 14:20:00,498.04,498.32,497.59,497.92,9063.0,480.3024,480.5724,479.8684,480.1867,9063.0
2023-02-10 14:30:00,497.8,498.62,497.76,498.03,10762.0,480.0709,480.8617,480.0324,480.2928,10762.0
2023-02-10 14:40:00,498.03,498.56,497.59,498.53,13062.0,480.2928,480.8039,479.8684,480.775,13062.0
2023-02-10 14:50:00,498.44,499.42,498.34,498.63,12547.0,480.6882,481.6333,480.5917,480.8714,12547.0
2023-02-10 15:00:00,498.88,499.31,498.48,498.71,10012.0,481.1125,481.5272,480.7267,480.9485,10012.0
2023-02-10 15:10:00,498.32,498.59,497.88,498.14,7829.0,480.5724,480.8328,480.1481,480.3988,7829.0
2023-02-10 15:20:00,498.18,498.18,497.6,497.92,8994.0,480.4374,480.4374,479.8781,480.1867,8994.0
2023-02-10 15:30:00,498.05,498.92,497.96,498.74,19948.0,480.312,481.1511,480.2253,480.9775,19948.0
2023-02-10 15:40:00,498.79,499.4,498.12,499.34,27665.0,481.0257,481.614,480.3796,481.5561,27665.0
2023-02-10 15:50:00,499.46,500.55,498.88,499.99,97312.0,481.6718,482.723,481.1125,482.183,97312.0
2023-02-13 09:30:00,501.71,502.46,501.35,501.54,28054.0,483.8417,484.565,483.4945,483.6778,28054.0
2023-02-13 09:40:00,501.97,503.49,501.97,503.19,14584.0,484.0924,485.5583,484.0924,485.269,14584.0
2023-02-13 09:50:00,503.25,503.73,501.92,502.92,31474.0,485.3268,485.7898,484.0442,485.0086,31474.0
2023-02-13 10:00:00,503.05,503.85,502.76,503.34,17078.0,485.134,485.9055,484.8543,485.4136,17078.0
2023-02-13 10:10:00,503.44,504.42,503.13,504.26,14169.0,485.5101,486.4552,485.2111,486.3009,14169.0
2023-02-13 10:20:00,504.19,505.37,504.0,505.37,13410.0,486.2334,487.3713,486.0501,487.3713,13410.0
2023-02-13 10:30:00,505.41,505.83,504.07,505.18,36032.0,487.4099,487.815,486.1176,487.1881,36032.0
2023-02-13 10:40:00,505.22,505.5,504.46,504.99,13426.0,487.2267,487.4967,486.4938,487.0049,13426.0
2023-02-13 10:50:00,505.01,505.63,504.9,504.98,8501.0,487.0242,487.6221,486.9181,486.9952,8501.0
2023-02-13 11:00:00,505.0,505.44,504.88,505.04,8001.0,487.0145,487.4389,486.8988,487.0531,8001.0
2023-02-13 11:10:00,505.0,505.43,504.5,504.58,11661.0,487.0145,487.4292,486.5323,486.6095,11661.0
2023-02-13 11:20:00,504.61,504.71,503.63,504.55,16864.0,486.6384,486.7349,485.6933,486.5805,16864.0
2023-02-13 11:30:00,504.6,504.88,504.05,504.59,11954.0,486.6288,486.8988,486.0984,486.6191,11954.0
2023-02-13 11:40:00,504.63,505.6,504.47,505.38,13167.0,486.6577,487.5932,486.5034,487.381,13167.0
2023-02-13 11:50:00,505.33,505.36,504.65,504.95,10130.0,487.3328,487.3617,486.677,486.9663,10130.0
2023-02-13 12:00:00,504.81,505.39,504.55,505.13,5945.0,486.8313,487.3906,486.5805,487.1399,5945.0
2023-02-13 12:10:00,505.06,505.69,504.9,505.69,9690.0,487.0724,487.6799,486.9181,487.6799,9690.0
2023-02-13 12:20:00,505.69,505.69,504.66,504.86,8286.0,487.6799,487.6799,486.6866,486.8795,8286.0
2023-02-13 12:30:00,504.93,504.93,504.43,504.69,8453.0,486.947,486.947,486.4648,486.7156,8453.0
2023-02-13 12:40:00,504.64,505.0,504.38,505.0,6716.0,486.6673,487.0145,486.4166,487.0145,6716.0
2023-02-13 12:50:00,505.04,505.1,504.48,504.65,8374.0,487.0531,487.111,486.513,486.677,8374.0
2023-02-13 13:00:00,504.62,504.73,504.17,504.36,6115.0,486.6481,486.7541,486.2141,486.3973,6115.0
2023-02-13 13:10:00,504.51,504.92,504.17,504.81,6568.0,486.542,486.9374,486.2141,486.8313,6568.0
2023-02-13 13:20:00,504.78,505.12,504.66,504.89,7801.0,486.8024,487.1302,486.6866,486.9084,7801.0
2023-02-13 13:30:00,505.02,505.59,505.02,505.14,8700.0,487.0338,487.5835,487.0338,487.1495,8700.0
2023-02-13 13:40:00,505.27,505.64,505.05,505.55,4916.0,487.2749,487.6317,487.0627,487.5449,4916.0
2023-02-13 13:50:00,505.6,505.97,505.33,505.97,8884.0,487.5932,487.95,487.3328,487.95,8884.0
2023-02-13 14:00:00,505.98,506.12,505.73,505.96,7200.0,487.9596,488.0946,487.7185,487.9403,7200.0
2023-02-13 14:10:00,506.02,506.33,505.87,506.3,11249.0,487.9982,488.2972,487.8535,488.2682,11249.0
2023-02-13 14:20:00,506.24,506.63,505.23,505.24,15425.0,488.2104,488.5865,487.2363,487.246,15425.0
2023-02-13 14:30:00,505.24,505.38,504.46,504.56,12966.0,487.246,487.381,486.4938,486.5902,12966.0
2023-02-13 14:40:00,504.56,504.56,503.9,503.9,13112.0,486.5902,486.5902,485.9537,485.9537,13112.0
2023-02-13 14:50:00,503.9,504.33,503.88,504.07,13449.0,485.9537,486.3684,485.9344,486.1176,13449.0
2023-02-13 15:00:00,504.07,504.18,503.46,504.04,10250.0,486.1176,486.2237,485.5294,486.0887,10250.0
2023-02-13 15:10:00,504.03,504.23,503.64,503.95,12362.0,486.0791,486.2719,485.703,486.0019,12362.0
2023-02-13 15:20:00,504.03,505.56,503.97,505.56,13886.0,486.0791,487.5546,486.0212,487.5546,13886.0
2023-02-13 15:30:00,505.53,506.56,505.35,506.18,23730.0,487.5256,488.519,487.3521,488.1525,23730.0
2023-02-13 15:40:00,506.29,506.79,506.1,506.66,22460.0,488.2586,488.7408,488.0753,488.6154,22460.0
2023-02-13 15:50:00,506.59,506.59,505.45,506.57,72054.0,488.5479,488.5479,487.4485,488.5286,72054.0
2023-02-14 09:30:00,506.43,506.43,502.36,504.68,50718.0,488.3936,488.3936,484.4685,486.7059,50718.0
2023-02-14 09:40:00,504.57,505.36,503.75,504.61,11129.0,486.5998,487.3617,485.809,486.6384,11129.0
2023-02-14 09:50:00,505.02,506.6,504.76,505.52,6563.0,487.0338,488.5575,486.7831,487.516,6563.0
2023-02-14 10:00:00,505.65,507.75,505.58,507.07,18282.0,487.6414,489.6666,487.5739,489.0108,18282.0
2023-02-14 10:10:00,507.07,507.85,506.72,506.72,8973.0,489.0108,489.763,488.6733,488.6733,8973.0
2023-02-14 10:20:00,506.22,506.65,504.7,504.7,9610.0,488.1911,488.6058,486.7252,486.7252,9610.0
2023-02-14 10:30:00,504.81,505.06,502.0,502.01,19222.0,486.8313,487.0724,484.1214,484.131,19222.0
2023-02-14 10:40:00,501.81,502.34,500.37,502.18,16119.0,483.9381,484.4493,482.5494,484.295,16119.0
2023-02-14 10:50:00,502.06,502.32,500.91,501.8,9520.0,484.1792,484.43,483.0702,483.9285,9520.0
2023-02-14 11:00:00,501.62,502.99,501.62,502.12,11479.0,483.7549,485.0761,483.7549,484.2371,11479.0
2023-02-14 11:10:00,502.19,503.2,502.18,502.87,8998.0,484.3046,485.2786,484.295,484.9604,8998.0
2023-02-14 11:20:00,502.83,502.93,500.06,500.33,15482.0,484.9218,485.0182,482.2505,482.5108,15482.0
2023-02-14 11:30:00,500.06,500.06,498.9,499.07,14776.0,482.2505,482.2505,481.1318,481.2957,14776.0
2023-02-14 11:40:00,499.0,499.91,498.63,499.7,8271.0,481.2282,482.1058,480.8714,481.9033,8271.0
2023-02-14 11:50:00,499.66,499.93,498.7,499.81,11824.0,481.8647,482.1251,480.9389,482.0094,11824.0
2023-02-14 12:00:00,499.63,500.06,499.24,499.95,5457.0,481.8358,482.2505,481.4597,482.1444,5457.0
2023-02-14 12:10:00,499.85,500.93,499.85,500.28,6935.0,482.0479,483.0895,482.0479,482.4626,6935.0
2023-02-14 12:20:00,500.28,501.0,499.95,500.19,6369.0,482.4626,483.157,482.1444,482.3758,6369.0
2023-02-14 12:30:00,500.05,500.79,499.91,500.15,6393.0,482.2408,482.9545,482.1058,482.3373,6393.0
2023-02-14 12:40:00,500.16,500.73,500.08,500.5,4633.0,482.3469,482.8966,482.2697,482.6748,4633.0
2023-02-14 12:50:00,500.17,500.75,499.9,500.5,5493.0,482.3565,482.9159,482.0962,482.6748,5493.0
2023-02-14 13:00:00,500.57,502.86,500.42,502.5,12251.0,482.7423,484.9507,482.5976,484.6036,12251.0
2023-02-14 13:10:00,502.54,503.99,502.0,503.18,12225.0,484.6421,486.0405,484.1214,485.2593,12225.0
2023-02-14 13:20:00,503.2,503.23,502.49,502.75,5472.0,485.2786,485.3076,484.5939,484.8447,5472.0
2023-02-14 13:30:00,502.91,503.11,502.37,503.11,6373.0,484.999,485.1918,484.4782,485.1918,6373.0
2023-02-14 13:40:00,503.05,503.35,501.87,502.89,6814.0,485.134,485.4233,483.996,484.9797,6814.0
2023-02-14 13:50:00,503.15,503.54,502.92,503.1,6503.0,485.2304,485.6065,485.0086,485.1822,6503.0
2023-02-14 14:00:00,502.95,503.65,501.5,502.28,7223.0,485.0375,485.7126,483.6392,484.3914,7223.0
2023-02-14 14:10:00,502.51,503.26,502.2,503.26,3889.0,484.6132,485.3365,484.3142,485.3365,3889.0
2023-02-14 14:20:00,502.99,503.29,502.8,503.22,3617.0,485.0761,485.3654,484.8929,485.2979,3617.0
2023-02-14 14:30:00,503.28,504.58,503.25,504.4,6262.0,485.3558,486.6095,485.3268,486.4359,6262.0
2023-02-14 14:40:00,504.39,504.66,504.17,504.18,5245.0,486.4262,486.6866,486.2141,486.2237,5245.0
2023-02-14 14:50:00,504.37,504.58,503.76,504.14,3980.0,486.407,486.6095,485.8187,486.1852,3980.0
2023-02-14 15:00:00,504.19,504.46,503.7,503.88,6567.0,486.2334,486.4938,485.7608,485.9344,6567.0
2023-02-14 15:10:00,503.82,504.61,503.53,504.43,8644.0,485.8765,486.6384,485.5969,486.4648,8644.0
2023-02-14 15:20:00,504.46,504.53,504.14,504.15,6333.0,486.4938,486.5613,486.1852,486.1948,6333.0
2023-02-14 15:30:00,504.09,504.5,503.79,504.27,12050.0,486.1369,486.5323,485.8476,486.3105,12050.0
2023-02-14 15:40:00,504.28,504.97,504.26,504.64,15746.0,486.3202,486.9856,486.3009,486.6673,15746.0
2023-02-14 15:50:00,504.47,504.48,502.9,503.11,70543.0,486.5034,486.513,484.9893,485.1918,70543.0
2023-02-15 09:30:00,502.73,503.83,501.34,503.42,42194.0,484.8254,485.8862,483.4849,485.4908,42194.0
2023-02-15 09:40:00,503.81,504.99,503.0,503.42,33144.0,485.8669,487.0049,485.0858,485.4908,33144.0
2023-02-15 09:50:00,504.6,504.67,502.24,503.19,18165.0,486.6288,486.6963,484.3528,485.269,18165.0
2023-02-15 10:00:00,503.19,504.08,502.42,502.81,11768.0,485.269,486.1273,484.5264,484.9025,11768.0
2023-02-15 10:10:00,503.04,504.4,502.51,504.22,10016.0,485.1243,486.4359,484.6132,486.2623,10016.0
2023-02-15 10:20:00,504.25,504.35,502.94,503.22,6234.0,486.2912,486.3877,485.0279,485.2979,6234.0
2023-02-15 10:30:00,502.89,503.63,502.8,503.48,12972.0,484.9797,485.6933,484.8929,485.5487,12972.0
2023-02-15 10:40:00,503.3,503.89,503.02,503.53,9506.0,485.3751,485.9441,485.105,485.5969,9506.0
2023-02-15 10:50:00,503.49,504.29,503.49,504.04,7437.0,485.5583,486.3298,485.5583,486.0887,7437.0
2023-02-15 11:00:00,503.94,505.65,503.82,505.2,13180.0,485.9923,487.6414,485.8765,487.2074,13180.0
2023-02-15 11:10:00,505.45,505.85,505.35,505.75,8347.0,487.4485,487.8343,487.3521,487.7378,8347.0
2023-02-15 11:20:00,505.82,506.69,505.63,506.63,8896.0,487.8053,488.6443,487.6221,488.5865,8896.0
2023-02-15 11:30:00,506.63,506.96,505.74,506.88,12035.0,488.5865,488.9047,487.7282,488.8276,12035.0
2023-02-15 11:40:00,506.91,508.04,506.79,507.73,16453.0,488.8565,489.9463,488.7408,489.6473,16453.0
2023-02-15 11:50:00,507.88,508.23,507.72,507.73,11531.0,489.792,490.1295,489.6377,489.6473,11531.0
2023-02-15 12:00:00,507.74,507.79,506.29,506.77,12455.0,489.6569,489.7052,488.2586,488.7215,12455.0
2023-02-15 12:10:00,506.66,506.87,506.22,506.4,3887.0,488.6154,488.8179,488.1911,488.3647,3887.0
2023-02-15 12:20:00,506.2,506.7,505.99,505.99,7494.0,488.1718,488.654,487.9693,487.9693,7494.0
2023-02-15 12:30:00,506.07,506.77,506.05,506.71,7449.0,488.0464,488.7215,488.0271,488.6636,7449.0
2023-02-15 12:40:00,506.8,507.5,506.46,507.46,8234.0,488.7504,489.4255,488.4225,489.3869,8234.0
2023-02-15 12:50:00,507.53,507.87,506.93,507.18,8433.0,489.4544,489.7823,488.8758,489.1169,8433.0
2023-02-15 13:00:00,507.27,507.5,506.3,507.26,10703.0,489.2037,489.4255,488.2682,489.194,10703.0
2023-02-15 13:10:00,507.39,507.63,507.13,507.63,7510.0,489.3194,489.5509,489.0687,489.5509,7510.0
2023-02-15 13:20:00,507.69,508.08,507.5,507.95,9092.0,489.6087,489.9848,489.4255,489.8595,9092.0
2023-02-15 13:30:00,508.15,508.25,507.83,507.83,10729.0,490.0523,490.1488,489.7437,489.7437,10729.0
2023-02-15 13:40:00,507.95,508.71,507.95,508.5,10285.0,489.8595,490.5924,489.8595,490.3899,10285.0
2023-02-15 13:50:00,508.6,509.1,508.17,509.08,14305.0,490.4863,490.9685,490.0716,490.9492,14305.0
2023-02-15 14:00:00,509.02,509.89,508.66,509.59,16178.0,490.8914,491.7304,490.5442,491.4411,16178.0
2023-02-15 14:10:00,509.56,510.28,509.45,509.61,16105.0,491.4121,492.1065,491.306,491.4603,16105.0
2023-02-15 14:20:00,509.61,509.94,509.26,509.61,12748.0,491.4603,491.7786,491.1228,491.4603,12748.0
2023-02-15 14:30:00,509.63,509.82,509.3,509.57,12093.0,491.4796,491.6629,491.1614,491.4218,12093.0
2023-02-15 14:40:00,509.55,510.0,509.21,509.33,15118.0,491.4025,491.8364,491.0746,491.1903,15118.0
2023-02-15 14:50:00,509.19,509.5,508.48,508.6,16135.0,491.0553,491.3543,490.3706,490.4863,16135.0
2023-02-15 15:00:00,508.66,509.72,508.62,509.59,11826.0,490.5442,491.5664,490.5056,491.4411,11826.0
2023-02-15 15:10:00,509.57,509.65,509.13,509.3,11534.0,491.4218,491.4989,490.9974,491.1614,11534.0
2023-02-15 15:20:00,509.36,509.71,508.83,509.55,12900.0,491.2192,491.5568,490.7081,491.4025,12900.0
2023-02-15 15:30:00,509.56,509.73,509.29,509.33,14273.0,491.4121,491.5761,491.1517,491.1903,14273.0
2023-02-15 15:40:00,509.39,509.65,508.88,509.42,19164.0,491.2482,491.4989,490.7563,491.2771,19164.0
2023-02-15 15:50:00,509.34,511.42,508.89,511.39,111534.0,491.2,493.2059,490.766,493.1769,111534.0
2023-02-16 09:30:00,504.63,507.69,503.6,505.07,44963.0,486.6577,489.6087,485.6644,487.082,44963.0
2023-02-16 09:40:00,505.6,506.6,505.1,505.76,20490.0,487.5932,488.5575,487.111,487.7475,20490.0
2023-02-16 09:50:00,505.75,505.82,504.3,504.5,17200.0,487.7378,487.8053,486.3395,486.5323,17200.0
2023-02-16 10:00:00,504.3,505.36,504.2,504.27,11807.0,486.3395,487.3617,486.243,486.3105,11807.0
2023-02-16 10:10:00,504.34,505.25,504.17,504.73,10492.0,486.378,487.2556,486.2141,486.7541,10492.0
2023-02-16 10:20:00,504.71,505.69,504.71,505.67,13054.0,486.7349,487.6799,486.7349,487.6607,13054.0
2023-02-16 10:30:00,505.82,506.44,505.34,506.44,10780.0,487.8053,488.4032,487.3424,488.4032,10780.0
2023-02-16 10:40:00,506.41,507.14,506.25,506.95,18654.0,488.3743,489.0783,488.22,488.8951,18654.0
2023-02-16 10:50:00,507.07,507.34,506.29,506.8,17531.0,489.0108,489.2712,488.2586,488.7504,17531.0
2023-02-16 11:00:00,506.75,507.76,506.56,507.24,10855.0,488.7022,489.6762,488.519,489.1747,10855.0
2023-02-16 11:10:00,507.37,508.13,507.08,507.92,10086.0,489.3001,490.033,489.0204,489.8305,10086.0
2023-02-16 11:20:00,507.87,508.28,507.28,508.06,12310.0,489.7823,490.1777,489.2133,489.9655,12310.0
2023-02-16 11:30:00,507.99,508.55,507.37,507.81,13570.0,489.898,490.4381,489.3001,489.7244,13570.0
2023-02-16 11:40:00,508.0,509.17,507.82,508.8,8775.0,489.9077,491.036,489.7341,490.6792,8775.0
2023-02-16 11:50:00,508.76,509.36,508.58,508.82,11701.0,490.6406,491.2192,490.467,490.6985,11701.0
2023-02-16 12:00:00,508.93,509.27,508.54,508.97,9085.0,490.8046,491.1324,490.4284,490.8431,9085.0
2023-02-16 12:10:00,509.2,509.47,508.04,508.04,7012.0,491.0649,491.3253,489.9463,489.9463,7012.0
2023-02-16 12:20:00,508.09,509.48,508.05,508.96,5445.0,489.9945,491.335,489.9559,490.8335,5445.0
2023-02-16 12:30:00,509.06,510.26,508.77,510.07,10282.0,490.9299,492.0872,490.6503,491.904,10282.0
2023-02-16 12:40:00,510.09,510.73,510.08,510.43,7394.0,491.9232,492.5405,491.9136,492.2511,7394.0
2023-02-16 12:50:00,510.3,510.46,509.47,509.53,6509.0,492.1258,492.2801,491.3253,491.3832,6509.0
2023-02-16 13:00:00,509.65,510.0,509.15,509.63,8305.0,491.4989,491.8364,491.0167,491.4796,8305.0
2023-02-16 13:10:00,509.72,509.72,509.05,509.34,4600.0,491.5664,491.5664,490.9203,491.2,4600.0
2023-02-16 13:20:00,509.34,509.43,508.57,508.57,8862.0,491.2,491.2867,490.4574,490.4574,8862.0
2023-02-16 13:30:00,508.71,509.56,508.51,509.4,7469.0,490.5924,491.4121,490.3995,491.2578,7469.0
2023-02-16 13:40:00,509.26,509.4,509.05,509.36,6442.0,491.1228,491.2578,490.9203,491.2192,6442.0
2023-02-16 13:50:00,509.24,509.33,508.8,509.33,4091.0,491.1035,491.1903,490.6792,491.1903,4091.0
2023-02-16 14:00:00,509.35,509.9,509.21,509.68,12865.0,491.2096,491.74,491.0746,491.5278,12865.0
2023-02-16 14:10:00,509.53,509.73,508.97,509.52,8099.0,491.3832,491.5761,490.8431,491.3735,8099.0
2023-02-16 14:20:00,509.44,509.54,508.59,509.22,10888.0,491.2964,491.3928,490.4767,491.0842,10888.0
2023-02-16 14:30:00,508.98,509.68,508.91,509.44,10917.0,490.8528,491.5278,490.7853,491.2964,10917.0
2023-02-16 14:40:00,509.3,509.3,508.55,508.99,11415.0,491.1614,491.1614,490.4381,490.8624,11415.0
2023-02-16 14:50:00,509.08,509.16,508.48,508.51,10626.0,490.9492,491.0264,490.3706,490.3995,10626.0
2023-02-16 15:00:00,508.45,508.62,507.28,507.67,8989.0,490.3417,490.5056,489.2133,489.5894,8989.0
2023-02-16 15:10:00,507.75,507.8,505.66,505.67,14619.0,489.6666,489.7148,487.651,487.6607,14619.0
2023-02-16 15:20:00,505.67,505.72,504.65,504.73,18731.0,487.6607,487.7089,486.677,486.7541,18731.0
2023-02-16 15:30:00,504.63,505.26,504.2,504.61,15490.0,486.6577,487.2653,486.243,486.6384,15490.0
2023-02-16 15:40:00,504.65,504.65,503.6,504.64,25814.0,486.677,486.677,485.6644,486.6673,25814.0
2023-02-16 15:50:00,504.55,504.98,503.87,504.15,72984.0,486.5805,486.9952,485.9248,486.1948,72984.0
2023-02-17 09:30:00,503.53,505.53,502.5,504.73,90727.0,485.5969,487.5256,484.6036,486.7541,90727.0
2023-02-17 09:40:00,504.87,506.85,504.87,505.58,20934.0,486.8892,488.7986,486.8892,487.5739,20934.0
2023-02-17 09:50:00,505.31,505.32,503.46,504.52,16153.0,487.3135,487.3231,485.5294,486.5516,16153.0
2023-02-17 10:00:00,504.53,505.54,504.31,504.73,9396.0,486.5613,487.5353,486.3491,486.7541,9396.0
2023-02-17 10:10:00,504.6,506.64,504.58,506.42,41238.0,486.6288,488.5961,486.6095,488.384,41238.0
2023-02-17 10:20:00,506.3,506.88,504.87,504.87,13713.0,488.2682,488.8276,486.8892,486.8892,13713.0
2023-02-17 10:30:00,504.86,505.94,504.72,505.72,10556.0,486.8795,487.921,486.7445,487.7089,10556.0
2023-02-17 10:40:00,505.65,505.77,504.12,504.29,20141.0,487.6414,487.7571,486.1659,486.3298,20141.0
2023-02-17 10:50:00,504.34,504.73,504.0,504.08,6603.0,486.378,486.7541,486.0501,486.1273,6603.0
2023-02-17 11:00:00,503.96,504.36,503.29,503.93,9574.0,486.0116,486.3973,485.3654,485.9826,9574.0
2023-02-17 11:10:00,504.43,504.47,503.65,503.76,5728.0,486.4648,486.5034,485.7126,485.8187,5728.0
2023-02-17 11:20:00,503.83,503.83,502.57,502.88,8771.0,485.8862,485.8862,484.6711,484.97,8771.0
2023-02-17 11:30:00,502.82,502.95,502.0,502.63,9126.0,484.9122,485.0375,484.1214,484.7289,9126.0
2023-02-17 11:40:00,502.63,503.27,502.61,503.27,3800.0,484.7289,485.3461,484.7096,485.3461,3800.0
2023-02-17 11:50:00,503.16,503.21,501.83,502.45,7955.0,485.2401,485.2883,483.9574,484.5553,7955.0
2023-02-17 12:00:00,502.53,503.87,502.53,503.87,6517.0,484.6325,485.9248,484.6325,485.9248,6517.0
2023-02-17 12:10:00,503.91,504.6,503.76,504.03,11071.0,485.9633,486.6288,485.8187,486.0791,11071.0
2023-02-17 12:20:00,503.98,504.65,503.98,504.52,8195.0,486.0309,486.677,486.0309,486.5516,8195.0
2023-02-17 12:30:00,504.5,504.69,503.85,504.11,8355.0,486.5323,486.7156,485.9055,486.1562,8355.0
2023-02-17 12:40:00,504.19,504.32,503.5,503.65,7281.0,486.2334,486.3587,485.5679,485.7126,7281.0
2023-02-17 12:50:00,503.41,503.65,502.59,502.95,11929.0,485.4812,485.7126,484.6904,485.0375,11929.0
2023-02-17 13:00:00,503.0,503.02,502.35,502.37,3959.0,485.0858,485.105,484.4589,484.4782,3959.0
2023-02-17 13:10:00,503.12,503.26,502.94,503.11,5500.0,485.2015,485.3365,485.0279,485.1918,5500.0
2023-02-17 13:20:00,502.97,502.97,502.46,502.92,5266.0,485.0568,485.0568,484.565,485.0086,5266.0
2023-02-17 13:30:00,502.92,503.78,502.63,503.71,5812.0,485.0086,485.838,484.7289,485.7705,5812.0
2023-02-17 13:40:00,503.64,503.75,503.29,503.74,5926.0,485.703,485.809,485.3654,485.7994,5926.0
2023-02-17 13:50:00,503.5,503.66,503.09,503.66,7606.0,485.5679,485.7222,485.1725,485.7222,7606.0
2023-02-17 14:00:00,503.94,505.06,503.84,504.94,5759.0,485.9923,487.0724,485.8958,486.9567,5759.0
2023-02-17 14:10:00,504.94,505.13,504.5,504.86,6393.0,486.9567,487.1399,486.5323,486.8795,6393.0
2023-02-17 14:20:00,504.96,506.28,504.96,505.6,15473.0,486.9759,488.2489,486.9759,487.5932,15473.0
2023-02-17 14:30:00,505.65,506.45,505.58,506.28,7484.0,487.6414,488.4129,487.5739,488.2489,7484.0
2023-02-17 14:40:00,506.25,506.25,505.67,505.98,9097.0,488.22,488.22,487.6607,487.9596,9097.0
2023-02-17 14:50:00,506.11,506.95,506.11,506.81,10276.0,488.085,488.8951,488.085,488.7601,10276.0
2023-02-17 15:00:00,506.77,506.85,506.13,506.62,9681.0,488.7215,488.7986,488.1043,488.5768,9681.0
2023-02-17 15:10:00,506.75,506.84,506.12,506.49,8778.0,488.7022,488.789,488.0946,488.4515,8778.0
2023-02-17 15:20:00,506.46,506.76,505.44,505.58,18841.0,488.4225,488.7118,487.4389,487.5739,18841.0
2023-02-17 15:30:00,505.55,506.65,505.32,506.17,14529.0,487.5449,488.6058,487.3231,488.1429,14529.0
2023-02-17 15:40:00,506.26,506.56,505.73,505.89,20089.0,488.2296,488.519,487.7185,487.8728,20089.0
2023-02-17 15:50:00,506.0,507.71,505.97,507.57,94577.0,487.9789,489.628,487.95,489.493,94577.0
2023-02-21 09:30:00,500.82,502.1,498.55,499.27,80096.0,482.9834,484.2178,480.7942,481.4886,80096.0
2023-02-21 09:40:00,499.0,499.64,496.55,497.37,43173.0,481.2282,481.8454,478.8655,479.6563,43173.0
2023-02-21 09:50:00,497.16,499.56,497.0,498.8,18110.0,479.4537,481.7683,479.2994,481.0353,18110.0
2023-02-21 10:00:00,498.85,500.5,498.51,499.62,28157.0,481.0836,482.6748,480.7557,481.8261,28157.0
2023-02-21 10:10:00,499.8,499.88,498.02,499.17,24589.0,481.9997,482.0769,480.2831,481.3922,24589.0
2023-02-21 10:20:00,499.09,499.86,498.49,498.79,20983.0,481.315,482.0576,480.7364,481.0257,20983.0
2023-02-21 10:30:00,498.59,500.03,498.24,499.32,22270.0,480.8328,482.2215,480.4953,481.5368,22270.0
2023-02-21 10:40:00,499.58,500.9,499.21,500.35,12115.0,481.7876,483.0605,481.4307,482.5301,12115.0
2023-02-21 10:50:00,500.49,500.92,499.94,500.25,11880.0,482.6651,483.0798,482.1347,482.4337,11880.0
2023-02-21 11:00:00,500.22,500.67,500.04,500.24,14535.0,482.4048,482.8387,482.2312,482.424,14535.0
2023-02-21 11:10:00,500.24,501.36,500.18,501.1,12104.0,482.424,483.5042,482.3662,483.2534,12104.0
2023-02-21 11:20:00,501.36,501.38,500.39,500.52,11411.0,483.5042,483.5234,482.5687,482.6941,11411.0
2023-02-21 11:30:00,500.39,501.3,500.05,500.74,8391.0,482.5687,483.4463,482.2408,482.9062,8391.0
2023-02-21 11:40:00,500.89,502.24,500.62,501.74,18139.0,483.0509,484.3528,482.7905,483.8706,18139.0
2023-02-21 11:50:00,501.79,502.27,501.52,502.04,10032.0,483.9188,484.3818,483.6585,484.1599,10032.0
2023-02-21 12:00:00,501.78,502.88,501.56,502.63,25831.0,483.9092,484.97,483.697,484.7289,25831.0
2023-02-21 12:10:00,502.64,502.76,501.68,502.15,13725.0,484.7386,484.8543,483.8128,484.266,13725.0
2023-02-21 12:20:00,502.28,502.36,501.44,501.82,8850.0,484.3914,484.4685,483.5813,483.9478,8850.0
2023-02-21 12:30:00,501.72,502.79,501.36,502.61,10496.0,483.8513,484.8832,483.5042,484.7096,10496.0
2023-02-21 12:40:00,502.79,502.82,501.81,502.68,10480.0,484.8832,484.9122,483.9381,484.7771,10480.0
2023-02-21 12:50:00,502.72,503.18,502.61,502.63,6766.0,484.8157,485.2593,484.7096,484.7289,6766.0
2023-02-21 13:00:00,502.83,503.2,502.5,503.01,8586.0,484.9218,485.2786,484.6036,485.0954,8586.0
2023-02-21 13:10:00,502.87,503.99,502.65,503.04,27794.0,484.9604,486.0405,484.7482,485.1243,27794.0
2023-02-21 13:20:00,502.86,503.21,502.57,502.73,5504.0,484.9507,485.2883,484.6711,484.8254,5504.0
2023-02-21 13:30:00,502.76,503.1,502.45,502.91,10834.0,484.8543,485.1822,484.5553,484.999,10834.0
2023-02-21 13:40:00,502.71,503.7,502.59,503.43,9724.0,484.8061,485.7608,484.6904,485.5004,9724.0
2023-02-21 13:50:00,503.47,503.49,503.04,503.33,6910.0,485.539,485.5583,485.1243,485.404,6910.0
2023-02-21 14:00:00,503.46,503.46,502.47,502.5,7296.0,485.5294,485.5294,484.5746,484.6036,7296.0
2023-02-21 14:10:00,502.55,502.69,502.23,502.32,5001.0,484.6518,484.7868,484.3432,484.43,5001.0
2023-02-21 14:20:00,502.31,502.63,501.87,502.43,6565.0,484.4203,484.7289,483.996,484.5361,6565.0
2023-02-21 14:30:00,502.64,502.96,502.38,502.89,6332.0,484.7386,485.0472,484.4878,484.9797,6332.0
2023-02-21 14:40:00,502.79,503.15,502.42,502.81,6809.0,484.8832,485.2304,484.5264,484.9025,6809.0
2023-02-21 14:50:00,502.87,503.2,502.59,503.01,10481.0,484.9604,485.2786,484.6904,485.0954,10481.0
2023-02-21 15:00:00,502.91,503.4,502.31,502.4,8622.0,484.999,485.4715,484.4203,484.5071,8622.0
2023-02-21 15:10:00,502.35,502.37,501.77,502.02,14207.0,484.4589,484.4782,483.8996,484.1407,14207.0
2023-02-21 15:20:00,501.98,502.46,501.84,502.07,20463.0,484.1021,484.565,483.9671,484.1889,20463.0
2023-02-21 15:30:00,502.04,502.63,501.86,502.08,20851.0,484.1599,484.7289,483.9864,484.1985,20851.0
2023-02-21 15:40:00,502.08,502.68,501.82,502.46,22243.0,484.1985,484.7771,483.9478,484.565,22243.0
2023-02-21 15:50:00,502.58,502.8,501.31,501.68,120871.0,484.6807,484.8929,483.4559,483.8128,120871.0
2023-02-22 09:30:00,504.14,505.0,503.18,503.4,43653.0,486.1852,487.0145,485.2593,485.4715,43653.0
2023-02-22 09:40:00,503.18,505.34,503.07,505.1,19987.0,485.2593,487.3424,485.1533,487.111,19987.0
2023-02-22 09:50:00,505.2,505.2,504.11,504.46,10585.0,487.2074,487.2074,486.1562,486.4938,10585.0
2023-02-22 10:00:00,504.34,504.7,503.73,504.19,10563.0,486.378,486.7252,485.7898,486.2334,10563.0
2023-02-22 10:10:00,504.3,504.3,502.73,503.21,10981.0,486.3395,486.3395,484.8254,485.2883,10981.0
2023-02-22 10:20:00,503.52,505.46,503.48,504.67,22129.0,485.5872,487.4581,485.5487,486.6963,22129.0
2023-02-22 10:30:00,504.61,504.77,502.04,502.25,14974.0,486.6384,486.7927,484.1599,484.3625,14974.0
2023-02-22 10:40:00,502.36,503.28,502.31,503.1,15855.0,484.4685,485.3558,484.4203,485.1822,15855.0
2023-02-22 10:50:00,503.22,503.41,502.39,502.39,13849.0,485.2979,485.4812,484.4975,484.4975,13849.0
2023-02-22 11:00:00,502.51,503.02,502.15,502.34,7803.0,484.6132,485.105,484.266,484.4493,7803.0
2023-02-22 11:10:00,502.41,502.49,501.68,502.27,17414.0,484.5168,484.5939,483.8128,484.3818,17414.0
2023-02-22 11:20:00,502.34,502.72,502.3,502.32,6865.0,484.4493,484.8157,484.4107,484.43,6865.0
2023-02-22 11:30:00,502.46,503.07,502.25,502.43,8520.0,484.565,485.1533,484.3625,484.5361,8520.0
2023-02-22 11:40:00,502.54,502.93,502.5,502.5,5004.0,484.6421,485.0182,484.6036,484.6036,5004.0
2023-02-22 11:50:00,502.4,503.01,502.4,503.01,7491.0,484.5071,485.0954,484.5071,485.0954,7491.0
2023-02-22 12:00:00,502.99,503.17,502.58,502.97,7779.0,485.0761,485.2497,484.6807,485.0568,7779.0
2023-02-22 12:10:00,502.51,502.88,501.99,502.88,4846.0,484.6132,484.97,484.1117,484.97,4846.0
2023-02-22 12:20:00,502.75,502.92,502.24,502.28,5566.0,484.8447,485.0086,484.3528,484.3914,5566.0
2023-02-22 12:30:00,502.45,502.88,502.19,502.75,9069.0,484.5553,484.97,484.3046,484.8447,9069.0
2023-02-22 12:40:00,502.72,503.42,502.67,502.79,5718.0,484.8157,485.4908,484.7675,484.8832,5718.0
2023-02-22 12:50:00,502.33,502.37,501.84,502.31,4890.0,484.4396,484.4782,483.9671,484.4203,4890.0
2023-02-22 13:00:00,502.23,502.41,501.54,502.15,5779.0,484.3432,484.5168,483.6778,484.266,5779.0
2023-02-22 13:10:00,502.23,502.89,502.07,502.89,5847.0,484.3432,484.9797,484.1889,484.9797,5847.0
2023-02-22 13:20:00,502.81,503.2,502.71,503.01,7958.0,484.9025,485.2786,484.8061,485.0954,7958.0
2023-02-22 13:30:00,503.19,503.19,502.23,502.86,6379.0,485.269,485.269,484.3432,484.9507,6379.0
2023-02-22 13:40:00,502.82,502.82,502.27,502.53,5778.0,484.9122,484.9122,484.3818,484.6325,5778.0
2023-02-22 13:50:00,502.4,502.6,501.85,502.37,6067.0,484.5071,484.7,483.9767,484.4782,6067.0
2023-02-22 14:00:00,502.35,503.22,500.7,501.91,15302.0,484.4589,485.2979,482.8677,484.0346,15302.0
2023-02-22 14:10:00,502.2,502.27,499.96,501.17,12770.0,484.3142,484.3818,482.154,483.3209,12770.0
2023-02-22 14:20:00,501.29,501.42,499.49,499.64,21192.0,483.4367,483.562,481.7008,481.8454,21192.0
2023-02-22 14:30:00,499.38,499.53,497.9,498.0,13024.0,481.5947,481.7393,480.1674,480.2638,13024.0
2023-02-22 14:40:00,498.0,498.61,496.88,498.61,12880.0,480.2638,480.8521,479.1837,480.8521,12880.0
2023-02-22 14:50:00,498.75,498.75,496.91,496.97,10419.0,480.9871,480.9871,479.2126,479.2705,10419.0
2023-02-22 15:00:00,497.0,497.24,496.63,497.23,8583.0,479.2994,479.5309,478.9426,479.5213,8583.0
2023-02-22 15:10:00,497.08,497.48,496.66,497.05,9119.0,479.3766,479.7623,478.9716,479.3477,9119.0
2023-02-22 15:20:00,497.0,497.71,496.6,497.24,13939.0,479.2994,479.9842,478.9137,479.5309,13939.0
2023-02-22 15:30:00,497.08,497.9,496.91,497.28,10066.0,479.3766,480.1674,479.2126,479.5695,10066.0
2023-02-22 15:40:00,497.28,497.74,497.11,497.22,21453.0,479.5695,480.0131,479.4055,479.5116,21453.0
2023-02-22 15:50:00,497.1,497.62,496.62,497.62,102144.0,479.3959,479.8974,478.933,479.8974,102144.0
2023-02-23 09:30:00,498.8,498.86,495.26,495.83,40461.0,481.0353,481.0932,477.6214,478.1711,40461.0
2023-02-23 09:40:00,495.5,495.99,494.53,494.8,24103.0,477.8529,478.3254,476.9174,477.1778,24103.0
2023-02-23 09:50:00,495.3,495.79,494.28,495.77,15730.0,477.66,478.1325,476.6763,478.1132,15730.0
2023-02-23 10:00:00,495.7,495.98,495.0,495.82,14473.0,478.0457,478.3158,477.3707,478.1615,14473.0
2023-02-23 10:10:00,495.5,495.92,495.01,495.48,11923.0,477.8529,478.2579,477.3803,477.8336,11923.0
2023-02-23 10:20:00,495.67,495.95,495.09,495.41,10327.0,478.0168,478.2868,477.4575,477.7661,10327.0
2023-02-23 10:30:00,495.46,496.83,494.32,496.65,25438.0,477.8143,479.1355,476.7149,478.9619,25438.0
2023-02-23 10:40:00,496.58,497.0,494.47,494.71,14847.0,478.8944,479.2994,476.8595,477.091,14847.0
2023-02-23 10:50:00,495.0,495.47,494.59,495.35,11863.0,477.3707,477.8239,476.9753,477.7082,11863.0
2023-02-23 11:00:00,495.28,495.84,494.33,494.53,14592.0,477.6407,478.1808,476.7245,476.9174,14592.0
2023-02-23 11:10:00,494.54,494.83,492.86,492.98,16135.0,476.9271,477.2067,475.3069,475.4226,16135.0
2023-02-23 11:20:00,492.78,492.78,491.39,492.01,18749.0,475.2297,475.2297,473.8892,474.4872,18749.0
2023-02-23 11:30:00,492.0,492.39,491.17,491.2,13630.0,474.4775,474.8536,473.6771,473.706,13630.0
2023-02-23 11:40:00,491.36,491.36,489.51,489.95,16114.0,473.8603,473.8603,472.0762,472.5005,16114.0
2023-02-23 11:50:00,489.96,489.96,488.06,488.39,24021.0,472.5102,472.5102,470.6778,470.9961,24021.0
2023-02-23 12:00:00,488.48,489.15,487.86,489.01,18421.0,471.0829,471.729,470.485,471.594,18421.0
2023-02-23 12:10:00,489.01,489.4,488.16,489.4,12239.0,471.594,471.9701,470.7743,471.9701,12239.0
2023-02-23 12:20:00,489.31,489.91,488.91,489.36,6397.0,471.8833,472.462,471.4976,471.9315,6397.0
2023-02-23 12:30:00,489.19,490.0,489.0,489.59,10826.0,471.7676,472.5487,471.5844,472.1533,10826.0
2023-02-23 12:40:00,489.42,490.09,489.15,489.18,19241.0,471.9894,472.6355,471.729,471.7579,19241.0
2023-02-23 12:50:00,489.37,489.59,489.03,489.28,8038.0,471.9412,472.1533,471.6133,471.8544,8038.0
2023-02-23 13:00:00,489.1,489.74,488.68,488.9,14638.0,471.6808,472.298,471.2758,471.4879,14638.0
2023-02-23 13:10:00,488.9,489.89,488.88,489.89,29198.0,471.4879,472.4427,471.4686,472.4427,29198.0
2023-02-23 13:20:00,489.95,490.8,489.8,490.39,10218.0,472.5005,473.3203,472.3559,472.9249,10218.0
2023-02-23 13:30:00,490.65,490.89,490.44,490.89,6556.0,473.1756,473.407,472.9731,473.407,6556.0
2023-02-23 13:40:00,490.89,491.56,490.65,491.56,23314.0,473.407,474.0532,473.1756,474.0532,23314.0
2023-02-23 13:50:00,491.62,491.8,491.25,491.25,6773.0,474.111,474.2846,473.7542,473.7542,6773.0
2023-02-23 14:00:00,491.4,491.4,490.72,491.02,5151.0,473.8989,473.8989,473.2431,473.5324,5151.0
2023-02-23 14:10:00,490.89,492.22,490.57,492.22,9870.0,473.407,474.6897,473.0984,474.6897,9870.0
2023-02-23 14:20:00,492.18,492.63,491.99,492.6,8804.0,474.6511,475.0851,474.4679,475.0561,8804.0
2023-02-23 14:30:00,492.7,493.56,492.68,493.1,6937.0,475.1526,475.982,475.1333,475.5383,6937.0
2023-02-23 14:40:00,493.07,493.16,492.58,492.81,3924.0,475.5094,475.5962,475.0369,475.2587,3924.0
2023-02-23 14:50:00,492.8,492.83,492.42,492.6,6926.0,475.249,475.278,474.8826,475.0561,6926.0
2023-02-23 15:00:00,492.73,493.58,492.59,492.84,19211.0,475.1815,476.0012,475.0465,475.2876,19211.0
2023-02-23 15:10:00,492.83,493.89,492.74,493.4,25129.0,475.278,476.3002,475.1912,475.8277,25129.0
2023-02-23 15:20:00,493.37,493.89,493.14,493.68,12529.0,475.7987,476.3002,475.5769,476.0977,12529.0
2023-02-23 15:30:00,493.83,494.4,493.8,494.16,19713.0,476.2423,476.792,476.2134,476.5606,19713.0
2023-02-23 15:40:00,494.19,494.65,493.48,493.7,48884.0,476.5895,477.0331,475.9048,476.117,48884.0
2023-02-23 15:50:00,493.76,493.84,492.73,493.13,74541.0,476.1748,476.252,475.1815,475.5673,74541.0
2023-02-24 09:30:00,488.58,489.76,488.14,488.89,41546.0,471.1793,472.3173,470.755,471.4783,41546.0
2023-02-24 09:40:00,488.98,489.06,486.63,487.41,26701.0,471.5651,471.6422,469.2988,470.051,26701.0
2023-02-24 09:50:00,487.93,487.93,486.5,486.85,9856.0,470.5525,470.5525,469.1734,469.5109,9856.0
2023-02-24 10:00:00,486.5,487.85,486.35,486.67,14422.0,469.1734,470.4753,469.0287,469.3373,14422.0
2023-02-24 10:10:00,486.78,487.58,486.64,486.79,8778.0,469.4434,470.2149,469.3084,469.4531,8778.0
2023-02-24 10:20:00,486.73,487.92,486.4,486.69,41551.0,469.3952,470.5428,469.077,469.3566,41551.0
2023-02-24 10:30:00,486.72,486.72,485.73,486.26,11514.0,469.3856,469.3856,468.4308,468.9419,11514.0
2023-02-24 10:40:00,486.29,486.29,485.22,485.24,10700.0,468.9709,468.9709,467.939,467.9583,10700.0
2023-02-24 10:50:00,485.19,485.26,484.7,484.89,22234.0,467.9101,467.9776,467.4375,467.6207,22234.0
2023-02-24 11:00:00,485.13,486.18,485.12,485.95,11706.0,467.8522,468.8648,467.8425,468.643,11706.0
2023-02-24 11:10:00,486.05,486.13,485.52,485.6,10147.0,468.7394,468.8166,468.2283,468.3055,10147.0
2023-02-24 11:20:00,485.49,486.21,485.35,485.88,6304.0,468.1994,468.8937,468.0644,468.5755,6304.0
2023-02-24 11:30:00,485.94,486.63,485.8,485.8,7187.0,468.6333,469.2988,468.4983,468.4983,7187.0
2023-02-24 11:40:00,485.84,486.93,485.67,486.33,8633.0,468.5369,469.5881,468.373,469.0095,8633.0
2023-02-24 11:50:00,486.47,486.92,486.07,486.28,8487.0,469.1445,469.5784,468.7587,468.9612,8487.0
2023-02-24 12:00:00,486.37,486.39,485.75,485.97,6663.0,469.048,469.0673,468.4501,468.6623,6663.0
2023-02-24 12:10:00,486.06,486.9,485.85,486.9,6861.0,468.7491,469.5592,468.5465,469.5592,6861.0
2023-02-24 12:20:00,486.96,487.42,486.83,487.31,7695.0,469.617,470.0606,469.4916,469.9545,7695.0
2023-02-24 12:30:00,487.42,487.66,486.86,486.98,5537.0,470.0606,470.2921,469.5206,469.6363,5537.0
2023-02-24 12:40:00,487.0,487.0,486.39,486.5,8132.0,469.6556,469.6556,469.0673,469.1734,8132.0
2023-02-24 12:50:00,486.56,486.91,486.43,486.47,6459.0,469.2313,469.5688,469.1059,469.1445,6459.0
2023-02-24 13:00:00,486.43,486.62,485.66,485.66,5104.0,469.1059,469.2891,468.3633,468.3633,5104.0
2023-02-24 13:10:00,485.54,485.81,485.31,485.79,14855.0,468.2476,468.508,468.0258,468.4887,14855.0
2023-02-24 13:20:00,485.81,486.13,485.75,485.95,5512.0,468.508,468.8166,468.4501,468.643,5512.0
2023-02-24 13:30:00,485.86,486.02,485.23,485.96,10234.0,468.5562,468.7105,467.9486,468.6526,10234.0
2023-02-24 13:40:00,485.97,486.3,485.66,486.03,8234.0,468.6623,468.9805,468.3633,468.7201,8234.0
2023-02-24 13:50:00,485.86,486.88,485.85,486.47,13370.0,468.5562,469.5399,468.5465,469.1445,13370.0
2023-02-24 14:00:00,486.47,486.9,486.26,486.64,10736.0,469.1445,469.5592,468.9419,469.3084,10736.0
2023-02-24 14:10:00,486.65,486.93,486.13,486.92,13739.0,469.3181,469.5881,468.8166,469.5784,13739.0
2023-02-24 14:20:00,486.87,487.3,486.63,487.1,26218.0,469.5302,469.9449,469.2988,469.752,26218.0
2023-02-24 14:30:00,487.02,487.5,486.8,487.29,8622.0,469.6749,470.1378,469.4627,469.9353,8622.0
2023-02-24 14:40:00,487.17,488.47,486.96,488.47,13114.0,469.8195,471.0732,469.617,471.0732,13114.0
2023-02-24 14:50:00,488.39,489.36,488.39,489.21,15236.0,470.9961,471.9315,470.9961,471.7869,15236.0
2023-02-24 15:00:00,489.27,489.87,488.81,489.79,28255.0,471.8447,472.4234,471.4011,472.3462,28255.0
2023-02-24 15:10:00,489.72,489.9,489.38,489.84,21152.0,472.2787,472.4523,471.9508,472.3944,21152.0
2023-02-24 15:20:00,489.82,490.36,489.58,489.59,28993.0,472.3752,472.8959,472.1437,472.1533,28993.0
2023-02-24 15:30:00,489.53,489.6,488.34,488.38,25086.0,472.0955,472.163,470.9479,470.9864,25086.0
2023-02-24 15:40:00,488.21,488.66,487.6,487.68,31967.0,470.8225,471.2565,470.2342,470.3114,31967.0
2023-02-24 15:50:00,487.75,488.87,486.83,488.61,123001.0,470.3789,471.459,469.4916,471.2082,123001.0
2023-02-27 09:30:00,491.81,493.0,487.0,487.35,56710.0,474.2943,475.4419,469.6556,469.9931,56710.0
2023-02-27 09:40:00,487.33,487.85,486.15,486.31,30287.0,469.9738,470.4753,468.8359,468.9902,30287.0
2023-02-27 09:50:00,486.51,490.15,486.29,489.93,13913.0,469.183,472.6934,468.9709,472.4812,13913.0
2023-02-27 10:00:00,489.72,492.15,489.15,491.55,13138.0,472.2787,474.6222,471.729,474.0435,13138.0
2023-02-27 10:10:00,491.52,491.52,490.5,490.67,12492.0,474.0146,474.0146,473.0309,473.1949,12492.0
2023-02-27 10:20:00,490.58,490.67,489.76,490.24,14557.0,473.1081,473.1949,472.3173,472.7802,14557.0
2023-02-27 10:30:00,490.21,490.57,488.95,489.18,19823.0,472.7513,473.0984,471.5361,471.7579,19823.0
2023-02-27 10:40:00,488.85,489.28,488.32,488.92,16901.0,471.4397,471.8544,470.9286,471.5072,16901.0
2023-02-27 10:50:00,488.74,488.95,487.64,488.38,10286.0,471.3336,471.5361,470.2728,470.9864,10286.0
2023-02-27 11:00:00,488.65,489.4,488.56,489.4,7966.0,471.2468,471.9701,471.16,471.9701,7966.0
2023-02-27 11:10:00,489.46,489.65,488.56,488.69,9692.0,472.028,472.2112,471.16,471.2854,9692.0
2023-02-27 11:20:00,488.54,488.73,487.99,488.51,9284.0,471.1407,471.324,470.6103,471.1118,9284.0
2023-02-27 11:30:00,488.51,488.86,487.6,487.66,9548.0,471.1118,471.4493,470.2342,470.2921,9548.0
2023-02-27 11:40:00,487.88,488.0,487.4,487.65,9393.0,470.5042,470.62,470.0413,470.2824,9393.0
2023-02-27 11:50:00,487.62,487.7,487.0,487.03,7577.0,470.2535,470.3307,469.6556,469.6845,7577.0
2023-02-27 12:00:00,487.13,487.18,486.45,486.45,10416.0,469.781,469.8292,469.1252,469.1252,10416.0
2023-02-27 12:10:00,486.55,486.86,486.37,486.78,8888.0,469.2216,469.5206,469.048,469.4434,8888.0
2023-02-27 12:20:00,486.62,486.99,486.39,486.86,11241.0,469.2891,469.6459,469.0673,469.5206,11241.0
2023-02-27 12:30:00,486.88,487.5,486.77,486.81,10958.0,469.5399,470.1378,469.4338,469.4724,10958.0
2023-02-27 12:40:00,486.8,487.44,486.46,487.27,11474.0,469.4627,470.0799,469.1348,469.916,11474.0
2023-02-27 12:50:00,487.43,487.71,487.1,487.47,7900.0,470.0703,470.3403,469.752,470.1089,7900.0
2023-02-27 13:00:00,487.56,488.32,487.42,488.18,15136.0,470.1956,470.9286,470.0606,470.7936,15136.0
2023-02-27 13:10:00,488.18,488.61,487.96,487.96,10499.0,470.7936,471.2082,470.5814,470.5814,10499.0
2023-02-27 13:20:00,488.03,488.41,487.87,488.2,7764.0,470.6489,471.0154,470.4946,470.8129,7764.0
2023-02-27 13:30:00,488.22,488.35,487.5,487.69,10801.0,470.8321,470.9575,470.1378,470.321,10801.0
2023-02-27 13:40:00,487.97,488.11,487.15,487.37,8541.0,470.591,470.7261,469.8002,470.0124,8541.0
2023-02-27 13:50:00,487.48,488.4,487.41,488.26,8708.0,470.1185,471.0057,470.051,470.8707,8708.0
2023-02-27 14:00:00,488.33,488.6,487.98,487.99,7382.0,470.9382,471.1986,470.6007,470.6103,7382.0
2023-02-27 14:10:00,488.22,488.69,487.5,487.5,7367.0,470.8321,471.2854,470.1378,470.1378,7367.0
2023-02-27 14:20:00,487.51,487.72,487.28,487.61,7783.0,470.1474,470.3499,469.9256,470.2439,7783.0
2023-02-27 14:30:00,487.59,487.73,487.06,487.1,11647.0,470.2246,470.3596,469.7135,469.752,11647.0
2023-02-27 14:40:00,487.13,487.35,486.34,486.6,13072.0,469.781,469.9931,469.0191,469.2698,13072.0
2023-02-27 14:50:00,486.88,487.03,486.49,486.49,12737.0,469.5399,469.6845,469.1638,469.1638,12737.0
2023-02-27 15:00:00,486.38,486.74,486.13,486.25,23232.0,469.0577,469.4048,468.8166,468.9323,23232.0
2023-02-27 15:10:00,486.13,486.52,485.68,486.17,15851.0,468.8166,469.1927,468.3826,468.8552,15851.0
2023-02-27 15:20:00,486.03,486.21,485.8,486.21,11791.0,468.7201,468.8937,468.4983,468.8937,11791.0
2023-02-27 15:30:00,486.19,486.35,485.7,485.87,15238.0,468.8744,469.0287,468.4019,468.5658,15238.0
2023-02-27 15:40:00,485.87,486.67,485.71,486.25,27029.0,468.5658,469.3373,468.4115,468.9323,27029.0
2023-02-27 15:50:00,486.21,487.24,486.11,487.13,82636.0,468.8937,469.887,468.7973,469.781,82636.0
2023-02-28 09:30:00,485.6,487.13,484.1,485.86,47023.0,468.3055,469.781,466.8589,468.5562,47023.0
2023-02-28 09:40:00,486.2,486.98,485.55,486.04,7819.0,468.8841,469.6363,468.2572,468.7298,7819.0
2023-02-28 09:50:00,486.21,486.68,486.0,486.25,8606.0,468.8937,469.347,468.6912,468.9323,8606.0
2023-02-28 10:00:00,486.38,486.74,485.82,485.89,13997.0,469.0577,469.4048,468.5176,468.5851,13997.0
2023-02-28 10:10:00,485.7,485.7,483.78,484.44,18083.0,468.4019,468.4019,466.5503,467.1868,18083.0
2023-02-28 10:20:00,484.46,485.12,484.06,484.5,17721.0,467.2061,467.8425,466.8203,467.2446,17721.0
2023-02-28 10:30:00,484.5,484.78,484.14,484.41,24607.0,467.2446,467.5147,466.8974,467.1578,24607.0
2023-02-28 10:40:00,484.36,485.02,484.25,484.37,15491.0,467.1096,467.7461,467.0035,467.1193,15491.0
2023-02-28 10:50:00,484.35,485.34,484.15,485.34,14686.0,467.1,468.0547,466.9071,468.0547,14686.0
2023-02-28 11:00:00,485.44,486.54,485.12,486.27,14025.0,468.1511,469.212,467.8425,468.9516,14025.0
2023-02-28 11:10:00,486.13,486.46,485.8,485.99,8899.0,468.8166,469.1348,468.4983,468.6816,8899.0
2023-02-28 11:20:00,485.88,486.21,485.23,485.23,10253.0,468.5755,468.8937,467.9486,467.9486,10253.0
2023-02-28 11:30:00,485.29,485.48,484.72,484.91,8994.0,468.0065,468.1897,467.4568,467.64,8994.0
2023-02-28 11:40:00,484.78,485.19,484.78,485.07,12461.0,467.5147,467.9101,467.5147,467.7943,12461.0
2023-02-28 11:50:00,485.07,485.29,484.81,485.2,8305.0,467.7943,468.0065,467.5436,467.9197,8305.0
2023-02-28 12:00:00,485.17,486.05,485.16,486.05,7686.0,467.8908,468.7394,467.8811,468.7394,7686.0
2023-02-28 12:10:00,486.28,486.4,485.96,486.38,5333.0,468.9612,469.077,468.6526,469.0577,5333.0
2023-02-28 12:20:00,486.4,487.11,486.4,486.83,6579.0,469.077,469.7617,469.077,469.4916,6579.0
2023-02-28 12:30:00,486.83,486.9,486.18,486.5,7848.0,469.4916,469.5592,468.8648,469.1734,7848.0
2023-02-28 12:40:00,486.41,486.64,486.01,486.49,7778.0,469.0866,469.3084,468.7008,469.1638,7778.0
2023-02-28 12:50:00,486.5,487.28,486.3,486.78,18932.0,469.1734,469.9256,468.9805,469.4434,18932.0
2023-02-28 13:00:00,486.65,487.7,486.6,487.55,31520.0,469.3181,470.3307,469.2698,470.186,31520.0
2023-02-28 13:10:00,487.64,487.66,487.18,487.31,13690.0,470.2728,470.2921,469.8292,469.9545,13690.0
2023-02-28 13:20:00,487.28,488.23,487.27,488.23,8271.0,469.9256,470.8418,469.916,470.8418,8271.0
2023-02-28 13:30:00,488.24,488.88,488.05,488.15,31756.0,470.8514,471.4686,470.6682,470.7646,31756.0
2023-02-28 13:40:00,488.16,488.39,487.29,488.28,31992.0,470.7743,470.9961,469.9353,470.89,31992.0
2023-02-28 13:50:00,488.24,488.6,488.19,488.44,5390.0,470.8514,471.1986,470.8032,471.0443,5390.0
2023-02-28 14:00:00,488.51,488.71,487.49,487.77,8182.0,471.1118,471.3047,470.1281,470.3982,8182.0
2023-02-28 14:10:00,487.64,487.79,487.3,487.39,5624.0,470.2728,470.4175,469.9449,470.0317,5624.0
2023-02-28 14:20:00,487.58,487.66,487.1,487.32,9083.0,470.2149,470.2921,469.752,469.9642,9083.0
2023-02-28 14:30:00,487.28,487.29,486.67,487.18,10741.0,469.9256,469.9353,469.3373,469.8292,10741.0
2023-02-28 14:40:00,487.02,487.41,486.73,487.22,7822.0,469.6749,470.051,469.3952,469.8678,7822.0
2023-02-28 14:50:00,487.18,487.34,486.18,486.19,6876.0,469.8292,469.9835,468.8648,468.8744,6876.0
2023-02-28 15:00:00,486.29,486.29,485.78,486.05,9294.0,468.9709,468.9709,468.479,468.7394,9294.0
2023-02-28 15:10:00,485.95,486.41,485.84,485.91,8685.0,468.643,469.0866,468.5369,468.6044,8685.0
2023-02-28 15:20:00,485.77,485.96,485.12,485.15,17480.0,468.4694,468.6526,467.8425,467.8715,17480.0
2023-02-28 15:30:00,485.06,485.32,484.52,485.19,17716.0,467.7847,468.0354,467.2639,467.9101,17716.0
2023-02-28 15:40:00,485.26,485.27,484.59,484.99,36322.0,467.9776,467.9872,467.3314,467.7172,36322.0
2023-02-28 15:50:00,484.85,486.05,483.89,484.2,181588.0,467.5822,468.7394,466.6564,466.9553,181588.0
2023-03-01 09:30:00,481.94,482.58,480.5,481.6,49693.0,464.7758,465.393,463.3871,464.4479,49693.0
2023-03-01 09:40:00,481.68,482.48,480.7,480.93,21342.0,464.5251,465.2966,463.58,463.8018,21342.0
2023-03-01 09:50:00,481.18,481.18,478.92,479.42,22852.0,464.0429,464.0429,461.8634,462.3456,22852.0
2023-03-01 10:00:00,480.05,480.05,477.11,477.11,24323.0,462.9531,462.9531,460.1178,460.1178,24323.0
2023-03-01 10:10:00,477.02,477.75,476.24,476.48,24432.0,460.031,460.735,459.2788,459.5103,24432.0
2023-03-01 10:20:00,476.72,477.64,476.37,477.55,16800.0,459.7417,460.6289,459.4042,460.5421,16800.0
2023-03-01 10:30:00,477.42,479.4,477.42,479.0,26912.0,460.4168,462.3263,460.4168,461.9405,26912.0
2023-03-01 10:40:00,479.11,480.09,478.74,478.98,17479.0,462.0466,462.9917,461.6898,461.9212,17479.0
2023-03-01 10:50:00,478.85,479.0,478.0,478.25,14320.0,461.7959,461.9405,460.9761,461.2172,14320.0
2023-03-01 11:00:00,478.06,478.15,476.44,476.63,19422.0,461.034,461.1208,459.4717,459.6549,19422.0
2023-03-01 11:10:00,476.52,476.52,475.36,475.43,22692.0,459.5488,459.5488,458.4301,458.4977,22692.0
2023-03-01 11:20:00,475.48,476.84,475.02,476.5,19721.0,458.5459,459.8574,458.1023,459.5295,19721.0
2023-03-01 11:30:00,476.4,476.79,476.18,476.29,18363.0,459.4331,459.8092,459.2209,459.327,18363.0
2023-03-01 11:40:00,476.39,478.03,476.39,477.79,26978.0,459.4235,461.0051,459.4235,460.7736,26978.0
2023-03-01 11:50:00,477.82,478.68,477.55,478.2,15796.0,460.8025,461.6319,460.5421,461.169,15796.0
2023-03-01 12:00:00,478.21,479.57,478.2,479.53,21470.0,461.1786,462.4902,461.169,462.4516,21470.0
2023-03-01 12:10:00,479.41,479.97,478.29,478.5,26096.0,462.3359,462.876,461.2558,461.4583,26096.0
2023-03-01 12:20:00,478.5,479.65,478.5,479.24,8491.0,461.4583,462.5674,461.4583,462.172,8491.0
2023-03-01 12:30:00,479.25,479.36,478.92,479.3,5915.0,462.1816,462.2877,461.8634,462.2298,5915.0
2023-03-01 12:40:00,479.24,479.61,479.24,479.24,3339.0,462.172,462.5288,462.172,462.172,3339.0
2023-03-01 12:50:00,479.24,479.37,478.75,479.2,5095.0,462.172,462.2973,461.6994,462.1334,5095.0
2023-03-01 13:00:00,478.93,478.94,478.12,478.39,6899.0,461.873,461.8826,461.0918,461.3522,6899.0
2023-03-01 13:10:00,478.19,479.19,478.19,479.12,4042.0,461.1594,462.1237,461.1594,462.0562,4042.0
2023-03-01 13:20:00,478.9,479.01,477.82,477.82,15719.0,461.8441,461.9502,460.8025,460.8025,15719.0
2023-03-01 13:30:00,477.82,478.55,477.28,478.45,14278.0,460.8025,461.5065,460.2818,461.4101,14278.0
2023-03-01 13:40:00,478.52,479.03,478.08,478.47,11673.0,461.4776,461.9694,461.0533,461.4294,11673.0
2023-03-01 13:50:00,478.46,478.97,478.23,478.84,6062.0,461.4197,461.9116,461.1979,461.7862,6062.0
2023-03-01 14:00:00,478.8,478.8,477.31,477.65,11044.0,461.7476,461.7476,460.3107,460.6386,11044.0
2023-03-01 14:10:00,477.83,478.55,477.82,478.03,8740.0,460.8122,461.5065,460.8025,461.0051,8740.0
2023-03-01 14:20:00,478.16,478.37,477.8,477.9,5847.0,461.1304,461.3329,460.7832,460.8797,5847.0
2023-03-01 14:30:00,477.8,478.35,477.59,478.34,11833.0,460.7832,461.3137,460.5807,461.304,11833.0
2023-03-01 14:40:00,478.17,478.17,477.64,477.68,12966.0,461.1401,461.1401,460.6289,460.6675,12966.0
2023-03-01 14:50:00,477.61,478.12,477.34,477.96,10508.0,460.6,461.0918,460.3396,460.9375,10508.0
2023-03-01 15:00:00,477.9,478.69,477.9,478.69,8955.0,460.8797,461.6415,460.8797,461.6415,8955.0
2023-03-01 15:10:00,478.73,479.33,478.39,479.08,21230.0,461.6801,462.2588,461.3522,462.0177,21230.0
2023-03-01 15:20:00,479.13,479.18,478.38,478.97,19282.0,462.0659,462.1141,461.3426,461.9116,19282.0
2023-03-01 15:30:00,478.93,479.1,478.39,478.54,15462.0,461.873,462.0369,461.3522,461.4969,15462.0
2023-03-01 15:40:00,478.61,479.14,478.34,478.9,33775.0,461.5644,462.0755,461.304,461.8441,33775.0
2023-03-01 15:50:00,478.78,479.25,478.35,478.85,113678.0,461.7283,462.1816,461.3137,461.7959,113678.0
2023-03-02 09:30:00,477.74,478.36,475.56,478.17,31556.0,460.7254,461.3233,458.623,461.1401,31556.0
2023-03-02 09:40:00,478.39,481.15,477.78,480.99,38615.0,461.3522,464.0139,460.764,463.8596,38615.0
2023-03-02 09:50:00,480.56,481.72,480.5,481.33,28210.0,463.4449,464.5636,463.3871,464.1875,28210.0
2023-03-02 10:00:00,481.34,482.54,481.3,482.1,22542.0,464.1972,465.3544,464.1586,464.9301,22542.0
2023-03-02 10:10:00,482.09,482.5,480.54,480.73,15363.0,464.9205,465.3159,463.4257,463.6089,15363.0
2023-03-02 10:20:00,480.88,481.53,480.16,481.32,11637.0,463.7536,464.3804,463.0592,464.1779,11637.0
2023-03-02 10:30:00,481.29,481.39,480.11,480.28,17347.0,464.149,464.2454,463.011,463.1749,17347.0
2023-03-02 10:40:00,480.31,481.2,480.22,480.67,16542.0,463.2039,464.0622,463.1171,463.551,16542.0
2023-03-02 10:50:00,480.81,481.77,480.75,481.5,11996.0,463.686,464.6119,463.6282,464.3515,11996.0
2023-03-02 11:00:00,481.52,481.74,480.92,481.42,12624.0,464.3708,464.5829,463.7921,464.2743,12624.0
2023-03-02 11:10:00,481.25,482.08,481.06,481.84,9531.0,464.1104,464.9108,463.9271,464.6794,9531.0
2023-03-02 11:20:00,481.88,481.88,480.71,481.0,10721.0,464.7179,464.7179,463.5896,463.8693,10721.0
2023-03-02 11:30:00,481.05,481.25,480.71,480.96,12048.0,463.9175,464.1104,463.5896,463.8307,12048.0
2023-03-02 11:40:00,480.99,481.82,480.99,481.64,10404.0,463.8596,464.6601,463.8596,464.4865,10404.0
2023-03-02 11:50:00,481.68,481.83,481.21,481.49,7813.0,464.5251,464.6697,464.0718,464.3418,7813.0
2023-03-02 12:00:00,481.67,482.48,481.45,482.35,18461.0,464.5154,465.2966,464.3033,465.1712,18461.0
2023-03-02 12:10:00,482.46,482.48,481.47,481.58,7281.0,465.2773,465.2966,464.3225,464.4286,7281.0
2023-03-02 12:20:00,481.47,482.05,481.21,482.05,9654.0,464.3225,464.8819,464.0718,464.8819,9654.0
2023-03-02 12:30:00,482.04,482.61,481.74,481.97,8945.0,464.8722,465.4219,464.5829,464.8047,8945.0
2023-03-02 12:40:00,481.87,482.01,481.57,481.67,10348.0,464.7083,464.8433,464.419,464.5154,10348.0
2023-03-02 12:50:00,481.67,482.53,481.67,482.39,12395.0,464.5154,465.3448,464.5154,465.2098,12395.0
2023-03-02 13:00:00,482.36,482.39,481.18,481.39,12913.0,465.1808,465.2098,464.0429,464.2454,12913.0
2023-03-02 13:10:00,481.49,481.96,481.46,481.65,10750.0,464.3418,464.7951,464.3129,464.4961,10750.0
2023-03-02 13:20:00,481.9,482.47,481.55,482.1,23121.0,464.7372,465.2869,464.3997,464.9301,23121.0
2023-03-02 13:30:00,482.12,483.5,482.04,482.88,20116.0,464.9494,466.2802,464.8722,465.6823,20116.0
2023-03-02 13:40:00,482.91,483.3,482.09,482.83,13638.0,465.7113,466.0874,464.9205,465.6341,13638.0
2023-03-02 13:50:00,482.97,484.16,482.66,484.05,20032.0,465.7691,466.9167,465.4702,466.8107,20032.0
2023-03-02 14:00:00,484.03,485.0,483.87,484.43,19436.0,466.7914,467.7268,466.6371,467.1771,19436.0
2023-03-02 14:10:00,484.57,484.7,484.04,484.69,21343.0,467.3121,467.4375,466.801,467.4279,21343.0
2023-03-02 14:20:00,484.79,485.26,484.2,485.13,27989.0,467.5243,467.9776,466.9553,467.8522,27989.0
2023-03-02 14:30:00,485.24,485.39,484.46,484.95,32959.0,467.9583,468.1029,467.2061,467.6786,32959.0
2023-03-02 14:40:00,485.03,485.57,484.73,485.4,18059.0,467.7558,468.2765,467.4664,468.1126,18059.0
2023-03-02 14:50:00,485.4,486.07,484.97,485.92,20352.0,468.1126,468.7587,467.6979,468.6141,20352.0
2023-03-02 15:00:00,485.73,486.3,485.53,486.24,21093.0,468.4308,468.9805,468.2379,468.9227,21093.0
2023-03-02 15:10:00,486.26,486.63,485.46,485.65,30701.0,468.9419,469.2988,468.1704,468.3537,30701.0
2023-03-02 15:20:00,485.53,486.27,485.07,486.19,37358.0,468.2379,468.9516,467.7943,468.8744,37358.0
2023-03-02 15:30:00,486.26,487.43,486.1,487.14,59081.0,468.9419,470.0703,468.7876,469.7906,59081.0
2023-03-02 15:40:00,487.12,487.42,486.38,487.09,57707.0,469.7713,470.0606,469.0577,469.7424,57707.0
2023-03-02 15:50:00,487.04,487.04,484.76,485.8,174097.0,469.6942,469.6942,467.4954,468.4983,174097.0
2023-03-03 09:30:00,474.93,476.0,466.73,467.34,404020.0,458.0155,459.0474,450.1075,450.6958,404020.0
2023-03-03 09:40:00,467.46,468.29,465.33,467.25,223928.0,450.8115,451.6119,448.7574,450.609,223928.0
2023-03-03 09:50:00,467.29,470.6,467.25,468.07,204554.0,450.6476,453.8397,450.609,451.3998,204554.0
2023-03-03 10:00:00,468.0,469.7,467.57,468.81,124706.0,451.3323,452.9717,450.9176,452.1134,124706.0
2023-03-03 10:10:00,468.74,470.86,468.69,469.12,118057.0,452.0459,454.0904,451.9977,452.4124,118057.0
2023-03-03 10:20:00,469.01,470.48,468.3,470.36,48314.0,452.3063,453.7239,451.6216,453.6082,48314.0
2023-03-03 10:30:00,470.48,471.13,469.34,470.54,62952.0,453.7239,454.3508,452.6245,453.7818,62952.0
2023-03-03 10:40:00,470.52,472.1,470.39,470.44,75753.0,453.7625,455.2863,453.6372,453.6854,75753.0
2023-03-03 10:50:00,470.41,470.41,468.02,468.57,85242.0,453.6564,453.6564,451.3516,451.882,85242.0
2023-03-03 11:00:00,468.58,470.0,468.46,469.48,89889.0,451.8916,453.261,451.7759,452.7596,89889.0
2023-03-03 11:10:00,469.54,471.38,469.5,471.38,81958.0,452.8174,454.5919,452.7788,454.5919,81958.0
2023-03-03 11:20:00,471.24,471.24,469.99,470.2,54690.0,454.4569,454.4569,453.2514,453.4539,54690.0
2023-03-03 11:30:00,470.14,470.99,469.57,470.7,63434.0,453.3961,454.2158,452.8464,453.9361,63434.0
2023-03-03 11:40:00,470.7,470.97,469.58,469.7,40203.0,453.9361,454.1965,452.856,452.9717,40203.0
2023-03-03 11:50:00,469.85,470.58,469.7,470.29,31531.0,453.1164,453.8204,452.9717,453.5407,31531.0
2023-03-03 12:00:00,470.25,470.48,469.83,470.06,28985.0,453.5021,453.7239,453.0971,453.3189,28985.0
2023-03-03 12:10:00,470.0,470.62,469.84,470.3,31671.0,453.261,453.859,453.1067,453.5504,31671.0
2023-03-03 12:20:00,470.23,470.23,469.65,469.69,33386.0,453.4829,453.4829,452.9235,452.9621,33386.0
2023-03-03 12:30:00,469.64,469.93,469.25,469.51,62494.0,452.9139,453.1935,452.5378,452.7885,62494.0
2023-03-03 12:40:00,469.5,469.66,468.35,468.8,70085.0,452.7788,452.9332,451.6698,452.1038,70085.0
2023-03-03 12:50:00,468.78,469.9,468.46,469.81,34168.0,452.0845,453.1646,451.7759,453.0778,34168.0
2023-03-03 13:00:00,469.89,470.61,469.23,470.31,42168.0,453.155,453.8493,452.5185,453.56,42168.0
2023-03-03 13:10:00,470.23,471.05,470.12,470.62,43800.0,453.4829,454.2736,453.3768,453.859,43800.0
2023-03-03 13:20:00,470.58,470.7,470.21,470.54,30199.0,453.8204,453.9361,453.4636,453.7818,30199.0
2023-03-03 13:30:00,470.6,470.7,470.2,470.35,17945.0,453.8397,453.9361,453.4539,453.5986,17945.0
2023-03-03 13:40:00,470.35,471.0,470.3,470.87,44149.0,453.5986,454.2254,453.5504,454.1001,44149.0
2023-03-03 13:50:00,470.81,472.33,470.81,471.83,60070.0,454.0422,455.5081,454.0422,455.0259,60070.0
2023-03-03 14:00:00,471.85,472.46,471.6,472.29,32183.0,455.0452,455.6334,454.8041,455.4695,32183.0
2023-03-03 14:10:00,472.23,472.45,471.9,471.98,23959.0,455.4116,455.6238,455.0934,455.1705,23959.0
2023-03-03 14:20:00,471.85,472.93,471.81,472.79,30169.0,455.0452,456.0867,455.0066,455.9517,30169.0
2023-03-03 14:30:00,472.88,473.87,472.61,473.8,50662.0,456.0385,456.9932,455.7781,456.9257,50662.0
2023-03-03 14:40:00,473.67,474.2,473.42,473.8,61097.0,456.8003,457.3115,456.5592,456.9257,61097.0
2023-03-03 14:50:00,473.79,474.63,473.73,474.2,64651.0,456.9161,457.7261,456.8582,457.3115,64651.0
2023-03-03 15:00:00,474.3,474.3,473.2,474.1,61064.0,457.4079,457.4079,456.3471,457.215,61064.0
2023-03-03 15:10:00,474.1,474.4,473.58,474.37,57548.0,457.215,457.5043,456.7135,457.4754,57548.0
2023-03-03 15:20:00,474.36,475.29,474.28,475.17,81313.0,457.4658,458.3626,457.3886,458.2469,81313.0
2023-03-03 15:30:00,475.21,475.36,474.02,475.3,83321.0,458.2855,458.4301,457.1379,458.3723,83321.0
2023-03-03 15:40:00,475.35,475.9,474.9,475.61,107290.0,458.4205,458.9509,457.9865,458.6712,107290.0
2023-03-03 15:50:00,475.59,475.59,474.95,475.33,169756.0,458.652,458.652,458.0347,458.4012,169756.0
2023-03-06 09:30:00,476.52,480.97,475.52,479.71,120821.0,459.5488,463.8403,458.5844,462.6252,120821.0
2023-03-06 09:40:00,479.71,481.05,479.26,480.0,70235.0,462.6252,463.9175,462.1912,462.9049,70235.0
2023-03-06 09:50:00,480.0,481.55,479.74,481.38,50708.0,462.9049,464.3997,462.6542,464.2357,50708.0
2023-03-06 10:00:00,481.38,482.15,480.18,481.89,41990.0,464.2357,464.9783,463.0785,464.7276,41990.0
2023-03-06 10:10:00,481.83,484.93,481.48,484.69,77778.0,464.6697,467.6593,464.3322,467.4279,77778.0
2023-03-06 10:20:00,484.74,485.46,484.24,484.87,84311.0,467.4761,468.1704,466.9939,467.6014,84311.0
2023-03-06 10:30:00,484.83,486.6,484.83,485.85,34186.0,467.5629,469.2698,467.5629,468.5465,34186.0
2023-03-06 10:40:00,485.83,486.64,485.1,485.46,47972.0,468.5273,469.3084,467.8233,468.1704,47972.0
2023-03-06 10:50:00,485.5,486.51,484.63,485.47,54001.0,468.209,469.183,467.37,468.1801,54001.0
2023-03-06 11:00:00,485.54,487.54,485.41,486.96,48722.0,468.2476,470.1764,468.1222,469.617,48722.0
2023-03-06 11:10:00,487.02,488.24,486.79,488.12,38822.0,469.6749,470.8514,469.4531,470.7357,38822.0
2023-03-06 11:20:00,488.04,488.42,487.26,487.75,54171.0,470.6586,471.025,469.9063,470.3789,54171.0
2023-03-06 11:30:00,487.57,488.37,487.02,488.09,44423.0,470.2053,470.9768,469.6749,470.7068,44423.0
2023-03-06 11:40:00,488.14,488.5,487.91,488.32,19658.0,470.755,471.1022,470.5332,470.9286,19658.0
2023-03-06 11:50:00,488.25,488.82,488.02,488.03,31433.0,470.8611,471.4108,470.6393,470.6489,31433.0
2023-03-06 12:00:00,488.1,488.56,487.88,488.23,21152.0,470.7164,471.16,470.5042,470.8418,21152.0
2023-03-06 12:10:00,488.34,488.61,488.14,488.61,9401.0,470.9479,471.2082,470.755,471.2082,9401.0
2023-03-06 12:20:00,488.46,488.46,487.59,487.59,24448.0,471.0636,471.0636,470.2246,470.2246,24448.0
2023-03-06 12:30:00,487.56,487.56,485.77,486.25,24920.0,470.1956,470.1956,468.4694,468.9323,24920.0
2023-03-06 12:40:00,486.42,487.09,485.74,486.11,22970.0,469.0962,469.7424,468.4405,468.7973,22970.0
2023-03-06 12:50:00,486.05,486.26,485.43,485.5,11862.0,468.7394,468.9419,468.1415,468.209,11862.0
2023-03-06 13:00:00,485.49,485.7,484.82,485.09,35497.0,468.1994,468.4019,467.5532,467.8136,35497.0
2023-03-06 13:10:00,484.95,485.42,484.6,485.42,28669.0,467.6786,468.1319,467.3411,468.1319,28669.0
2023-03-06 13:20:00,485.48,486.53,485.43,486.21,17922.0,468.1897,469.2023,468.1415,468.8937,17922.0
2023-03-06 13:30:00,486.36,487.23,486.1,486.1,27182.0,469.0384,469.8774,468.7876,468.7876,27182.0
2023-03-06 13:40:00,486.05,486.5,485.82,486.26,11224.0,468.7394,469.1734,468.5176,468.9419,11224.0
2023-03-06 13:50:00,486.46,486.46,485.61,486.03,19781.0,469.1348,469.1348,468.3151,468.7201,19781.0
2023-03-06 14:00:00,485.96,485.96,485.01,485.11,22642.0,468.6526,468.6526,467.7365,467.8329,22642.0
2023-03-06 14:10:00,485.06,485.64,484.81,485.09,12963.0,467.7847,468.344,467.5436,467.8136,12963.0
2023-03-06 14:20:00,485.03,485.33,484.72,485.18,39939.0,467.7558,468.0451,467.4568,467.9004,39939.0
2023-03-06 14:30:00,485.15,485.28,484.03,484.2,31440.0,467.8715,467.9968,466.7914,466.9553,31440.0
2023-03-06 14:40:00,484.31,484.31,483.1,483.23,47994.0,467.0614,467.0614,465.8945,466.0199,47994.0
2023-03-06 14:50:00,483.1,483.79,482.81,483.05,27978.0,465.8945,466.5599,465.6148,465.8463,27978.0
2023-03-06 15:00:00,483.0,483.05,481.94,482.52,43895.0,465.798,465.8463,464.7758,465.3351,43895.0
2023-03-06 15:10:00,482.54,482.7,481.8,481.97,38182.0,465.3544,465.5087,464.6408,464.8047,38182.0
2023-03-06 15:20:00,481.97,482.67,481.61,482.48,49633.0,464.8047,465.4798,464.4576,465.2966,49633.0
2023-03-06 15:30:00,482.53,482.78,482.14,482.66,39422.0,465.3448,465.5859,464.9687,465.4702,39422.0
2023-03-06 15:40:00,482.58,482.74,482.17,482.68,48922.0,465.393,465.5473,464.9976,465.4894,48922.0
2023-03-06 15:50:00,482.75,483.5,482.6,483.09,111359.0,465.557,466.2802,465.4123,465.8848,111359.0
2023-03-07 09:30:00,486.1,493.33,485.19,492.76,148255.0,468.7876,475.7601,467.9101,475.2104,148255.0
2023-03-07 09:40:00,493.15,495.21,492.02,492.07,77926.0,475.5866,477.5732,474.4968,474.545,77926.0
2023-03-07 09:50:00,492.09,493.13,490.5,491.81,71037.0,474.5643,475.5673,473.0309,474.2943,71037.0
2023-03-07 10:00:00,491.79,491.81,486.27,487.14,67841.0,474.275,474.2943,468.9516,469.7906,67841.0
2023-03-07 10:10:00,487.06,487.29,485.37,485.66,90103.0,469.7135,469.9353,468.0836,468.3633,90103.0
2023-03-07 10:20:00,485.66,487.14,485.56,486.51,79265.0,468.3633,469.7906,468.2669,469.183,79265.0
2023-03-07 10:30:00,486.51,488.81,486.15,487.77,69149.0,469.183,471.4011,468.8359,470.3982,69149.0
2023-03-07 10:40:00,487.69,488.12,486.96,487.78,43519.0,470.321,470.7357,469.617,470.4078,43519.0
2023-03-07 10:50:00,487.73,487.73,486.26,486.92,40573.0,470.3596,470.3596,468.9419,469.5784,40573.0
2023-03-07 11:00:00,486.77,487.44,486.4,486.79,36846.0,469.4338,470.0799,469.077,469.4531,36846.0
2023-03-07 11:10:00,486.79,487.51,486.22,486.96,28479.0,469.4531,470.1474,468.9034,469.617,28479.0
2023-03-07 11:20:00,487.17,487.7,486.79,486.94,19559.0,469.8195,470.3307,469.4531,469.5977,19559.0
2023-03-07 11:30:00,486.95,487.63,486.62,487.32,19135.0,469.6074,470.2632,469.2891,469.9642,19135.0
2023-03-07 11:40:00,487.32,488.35,486.81,488.29,23834.0,469.9642,470.9575,469.4724,470.8996,23834.0
2023-03-07 11:50:00,488.49,488.64,487.31,487.4,22102.0,471.0925,471.2372,469.9545,470.0413,22102.0
2023-03-07 12:00:00,487.31,487.71,487.0,487.51,19877.0,469.9545,470.3403,469.6556,470.1474,19877.0
2023-03-07 12:10:00,487.61,488.86,487.33,488.86,16121.0,470.2439,471.4493,469.9738,471.4493,16121.0
2023-03-07 12:20:00,488.92,490.33,488.75,489.06,23792.0,471.5072,472.867,471.3433,471.6422,23792.0
2023-03-07 12:30:00,488.99,489.34,488.65,488.92,14915.0,471.5747,471.9123,471.2468,471.5072,14915.0
2023-03-07 12:40:00,488.97,489.33,488.51,489.07,11601.0,471.5554,471.9026,471.1118,471.6519,11601.0
2023-03-07 12:50:00,489.06,489.11,488.3,488.39,14221.0,471.6422,471.6904,470.9093,470.9961,14221.0
2023-03-07 13:00:00,488.32,488.6,487.12,487.58,27065.0,470.9286,471.1986,469.7713,470.2149,27065.0
2023-03-07 13:10:00,487.62,488.13,487.45,487.72,15421.0,470.2535,470.7453,470.0896,470.3499,15421.0
2023-03-07 13:20:00,487.62,488.98,487.58,488.77,30765.0,470.2535,471.5651,470.2149,471.3626,30765.0
2023-03-07 13:30:00,488.63,489.14,487.86,488.32,19980.0,471.2275,471.7194,470.485,470.9286,19980.0
2023-03-07 13:40:00,488.32,488.32,486.68,487.08,23940.0,470.9286,470.9286,469.347,469.7327,23940.0
2023-03-07 13:50:00,487.14,487.88,486.99,487.83,14596.0,469.7906,470.5042,469.6459,470.456,14596.0
2023-03-07 14:00:00,487.72,488.0,486.89,487.06,15591.0,470.3499,470.62,469.5495,469.7135,15591.0
2023-03-07 14:10:00,487.03,487.39,486.73,487.21,14181.0,469.6845,470.0317,469.3952,469.8581,14181.0
2023-03-07 14:20:00,487.2,487.31,486.1,486.1,17484.0,469.8485,469.9545,468.7876,468.7876,17484.0
2023-03-07 14:30:00,486.05,486.38,485.58,486.26,13998.0,468.7394,469.0577,468.2862,468.9419,13998.0
2023-03-07 14:40:00,486.26,486.73,485.95,486.73,24145.0,468.9419,469.3952,468.643,469.3952,24145.0
2023-03-07 14:50:00,486.7,486.93,486.23,486.29,19875.0,469.3663,469.5881,468.913,468.9709,19875.0
2023-03-07 15:00:00,486.21,486.74,486.11,486.41,36463.0,468.8937,469.4048,468.7973,469.0866,36463.0
2023-03-07 15:10:00,486.45,487.12,486.45,486.83,45080.0,469.1252,469.7713,469.1252,469.4916,45080.0
2023-03-07 15:20:00,486.73,486.74,485.24,485.35,37450.0,469.3952,469.4048,467.9583,468.0644,37450.0
2023-03-07 15:30:00,485.32,486.83,485.22,486.6,48955.0,468.0354,469.4916,467.939,469.2698,48955.0
2023-03-07 15:40:00,486.54,486.79,485.42,486.13,46800.0,469.212,469.4531,468.1319,468.8166,46800.0
2023-03-07 15:50:00,485.9,485.9,485.0,485.22,99998.0,468.5948,468.5948,467.7268,467.939,99998.0
2023-03-08 09:30:00,482.57,485.5,482.33,485.11,66360.0,465.3834,468.209,465.1519,467.8329,66360.0
2023-03-08 09:40:00,485.11,485.12,482.75,482.75,17180.0,467.8329,467.8425,465.557,465.557,17180.0
2023-03-08 09:50:00,482.73,485.03,482.64,485.01,30081.0,465.5377,467.7558,465.4509,467.7365,30081.0
2023-03-08 10:00:00,485.12,485.68,483.61,485.36,47339.0,467.8425,468.3826,466.3863,468.074,47339.0
2023-03-08 10:10:00,485.19,485.97,484.77,485.0,25772.0,467.9101,468.6623,467.505,467.7268,25772.0
2023-03-08 10:20:00,485.06,486.88,484.43,485.0,23528.0,467.7847,469.5399,467.1771,467.7268,23528.0
2023-03-08 10:30:00,485.0,486.17,484.85,485.83,18586.0,467.7268,468.8552,467.5822,468.5273,18586.0
2023-03-08 10:40:00,486.16,486.16,485.26,485.26,7586.0,468.8455,468.8455,467.9776,467.9776,7586.0
2023-03-08 10:50:00,485.0,486.07,484.84,485.36,10000.0,467.7268,468.7587,467.5725,468.074,10000.0
2023-03-08 11:00:00,485.44,486.04,484.92,485.47,12745.0,468.1511,468.7298,467.6497,468.1801,12745.0
2023-03-08 11:10:00,485.54,485.72,484.92,484.97,13009.0,468.2476,468.4212,467.6497,467.6979,13009.0
2023-03-08 11:20:00,484.41,484.43,482.77,483.54,57885.0,467.1578,467.1771,465.5762,466.3188,57885.0
2023-03-08 11:30:00,483.5,484.51,483.17,484.5,27331.0,466.2802,467.2543,465.962,467.2446,27331.0
2023-03-08 11:40:00,484.54,486.3,484.54,486.08,13740.0,467.2832,468.9805,467.2832,468.7684,13740.0
2023-03-08 11:50:00,486.15,486.33,485.51,485.88,17953.0,468.8359,469.0095,468.2187,468.5755,17953.0
2023-03-08 12:00:00,486.0,486.19,485.05,485.39,7593.0,468.6912,468.8744,467.775,468.1029,7593.0
2023-03-08 12:10:00,485.47,485.59,484.7,485.32,12398.0,468.1801,468.2958,467.4375,468.0354,12398.0
2023-03-08 12:20:00,485.41,485.53,484.8,484.98,8032.0,468.1222,468.2379,467.5339,467.7075,8032.0
2023-03-08 12:30:00,484.81,484.89,483.87,484.35,7885.0,467.5436,467.6207,466.6371,467.1,7885.0
2023-03-08 12:40:00,484.41,484.72,484.01,484.21,6815.0,467.1578,467.4568,466.7721,466.965,6815.0
2023-03-08 12:50:00,484.29,484.4,483.36,483.66,8342.0,467.0421,467.1482,466.1452,466.4345,8342.0
2023-03-08 13:00:00,483.6,483.86,482.88,482.94,12090.0,466.3767,466.6274,465.6823,465.7402,12090.0
2023-03-08 13:10:00,482.91,483.09,482.5,482.89,12152.0,465.7113,465.8848,465.3159,465.692,12152.0
2023-03-08 13:20:00,482.74,483.03,481.36,481.43,22512.0,465.5473,465.827,464.2165,464.284,22512.0
2023-03-08 13:30:00,481.37,482.02,481.2,481.45,14212.0,464.2261,464.853,464.0622,464.3033,14212.0
2023-03-08 13:40:00,481.38,481.9,481.14,481.46,17218.0,464.2357,464.7372,464.0043,464.3129,17218.0
2023-03-08 13:50:00,481.49,482.29,481.42,482.01,12866.0,464.3418,465.1133,464.2743,464.8433,12866.0
2023-03-08 14:00:00,482.14,483.07,481.83,483.07,11446.0,464.9687,465.8656,464.6697,465.8656,11446.0
2023-03-08 14:10:00,482.98,483.56,482.87,483.46,12625.0,465.7788,466.3381,465.6727,466.2417,12625.0
2023-03-08 14:20:00,483.56,484.45,483.56,484.16,14349.0,466.3381,467.1964,466.3381,466.9167,14349.0
2023-03-08 14:30:00,484.36,484.55,484.08,484.2,13273.0,467.1096,467.2928,466.8396,466.9553,13273.0
2023-03-08 14:40:00,484.19,484.3,483.89,484.12,17041.0,466.9457,467.0517,466.6564,466.8782,17041.0
2023-03-08 14:50:00,484.09,484.09,483.37,483.92,16392.0,466.8492,466.8492,466.1549,466.6853,16392.0
2023-03-08 15:00:00,483.96,484.25,483.26,483.26,21118.0,466.7239,467.0035,466.0488,466.0488,21118.0
2023-03-08 15:10:00,483.29,483.93,483.16,483.53,20688.0,466.0777,466.6949,465.9524,466.3092,20688.0
2023-03-08 15:20:00,483.6,483.6,482.89,483.29,18895.0,466.3767,466.3767,465.692,466.0777,18895.0
2023-03-08 15:30:00,483.27,484.62,483.16,484.49,29913.0,466.0584,467.3604,465.9524,467.235,29913.0
2023-03-08 15:40:00,484.45,485.95,484.33,485.44,45256.0,467.1964,468.643,467.0807,468.1511,45256.0
2023-03-08 15:50:00,485.55,486.29,485.3,486.13,82473.0,468.2572,468.9709,468.0161,468.8166,82473.0
2023-03-09 09:30:00,487.74,490.0,487.42,488.46,53005.0,470.3692,472.5487,470.0606,471.0636,53005.0
2023-03-09 09:40:00,488.67,489.05,487.72,488.64,11491.0,471.2661,471.6326,470.3499,471.2372,11491.0
2023-03-09 09:50:00,488.73,489.25,487.34,488.42,19710.0,471.324,471.8255,469.9835,471.025,19710.0
2023-03-09 10:00:00,488.39,489.2,487.91,488.07,16109.0,470.9961,471.7772,470.5332,470.6875,16109.0
2023-03-09 10:10:00,488.25,488.4,487.04,487.09,10219.0,470.8611,471.0057,469.6942,469.7424,10219.0
2023-03-09 10:20:00,487.34,487.34,485.39,486.14,16322.0,469.9835,469.9835,468.1029,468.8262,16322.0
2023-03-09 10:30:00,486.1,487.05,485.86,487.05,7980.0,468.7876,469.7038,468.5562,469.7038,7980.0
2023-03-09 10:40:00,486.71,487.31,486.66,486.94,10264.0,469.3759,469.9545,469.3277,469.5977,10264.0
2023-03-09 10:50:00,487.0,487.0,486.0,486.37,9116.0,469.6556,469.6556,468.6912,469.048,9116.0
2023-03-09 11:00:00,486.33,486.5,485.83,486.19,8808.0,469.0095,469.1734,468.5273,468.8744,8808.0
2023-03-09 11:10:00,486.18,486.37,485.71,486.02,8899.0,468.8648,469.048,468.4115,468.7105,8899.0
2023-03-09 11:20:00,486.14,486.74,485.52,485.79,9403.0,468.8262,469.4048,468.2283,468.4887,9403.0
2023-03-09 11:30:00,485.76,485.93,485.0,485.14,15036.0,468.4598,468.6237,467.7268,467.8618,15036.0
2023-03-09 11:40:00,485.14,486.31,485.13,485.86,10377.0,467.8618,468.9902,467.8522,468.5562,10377.0
2023-03-09 11:50:00,485.8,486.16,485.52,485.91,9569.0,468.4983,468.8455,468.2283,468.6044,9569.0
2023-03-09 12:00:00,485.94,486.25,484.81,485.85,12191.0,468.6333,468.9323,467.5436,468.5465,12191.0
2023-03-09 12:10:00,485.74,486.46,485.53,486.3,11073.0,468.4405,469.1348,468.2379,468.9805,11073.0
2023-03-09 12:20:00,486.4,487.44,486.26,487.41,10302.0,469.077,470.0799,468.9419,470.051,10302.0
2023-03-09 12:30:00,487.57,487.84,487.36,487.77,14151.0,470.2053,470.4657,470.0028,470.3982,14151.0
2023-03-09 12:40:00,487.84,487.97,486.26,486.75,14352.0,470.4657,470.591,468.9419,469.4145,14352.0
2023-03-09 12:50:00,486.69,487.66,486.58,487.36,10024.0,469.3566,470.2921,469.2505,470.0028,10024.0
2023-03-09 13:00:00,487.36,487.95,487.28,487.77,10505.0,470.0028,470.5718,469.9256,470.3982,10505.0
2023-03-09 13:10:00,487.96,487.96,487.05,487.15,9114.0,470.5814,470.5814,469.7038,469.8002,9114.0
2023-03-09 13:20:00,487.08,487.36,485.11,485.38,13888.0,469.7327,470.0028,467.8329,468.0933,13888.0
2023-03-09 13:30:00,485.13,485.53,484.85,485.11,16494.0,467.8522,468.2379,467.5822,467.8329,16494.0
2023-03-09 13:40:00,485.28,485.92,484.43,484.43,8299.0,467.9968,468.6141,467.1771,467.1771,8299.0
2023-03-09 13:50:00,484.42,485.17,484.21,484.79,20770.0,467.1675,467.8908,466.965,467.5243,20770.0
2023-03-09 14:00:00,484.7,484.7,483.18,483.51,22319.0,467.4375,467.4375,465.9716,466.2899,22319.0
2023-03-09 14:10:00,483.41,484.03,483.15,483.15,14121.0,466.1934,466.7914,465.9427,465.9427,14121.0
2023-03-09 14:20:00,483.37,483.82,482.86,483.06,14061.0,466.1549,466.5888,465.663,465.8559,14061.0
2023-03-09 14:30:00,483.03,483.03,481.8,482.35,15784.0,465.827,465.827,464.6408,465.1712,15784.0
2023-03-09 14:40:00,482.41,483.1,481.8,481.85,9342.0,465.2291,465.8945,464.6408,464.689,9342.0
2023-03-09 14:50:00,481.87,482.48,481.56,481.78,12540.0,464.7083,465.2966,464.4093,464.6215,12540.0
2023-03-09 15:00:00,481.62,481.78,480.6,480.91,18976.0,464.4672,464.6215,463.4835,463.7825,18976.0
2023-03-09 15:10:00,480.77,481.16,479.32,479.33,32836.0,463.6475,464.0236,462.2491,462.2588,32836.0
2023-03-09 15:20:00,479.33,480.29,478.62,479.5,31982.0,462.2588,463.1846,461.574,462.4227,31982.0
2023-03-09 15:30:00,479.54,480.99,479.05,480.99,43533.0,462.4613,463.8596,461.9887,463.8596,43533.0
2023-03-09 15:40:00,480.92,481.06,479.7,480.5,31591.0,463.7921,463.9271,462.6156,463.3871,31591.0
2023-03-09 15:50:00,480.39,481.32,479.24,479.39,127951.0,463.281,464.1779,462.172,462.3166,127951.0
2023-03-10 09:30:00,478.98,480.46,477.6,479.08,38482.0,461.9212,463.3485,460.5904,462.0177,38482.0
2023-03-10 09:40:00,479.17,479.61,477.25,478.14,20573.0,462.1045,462.5288,460.2528,461.1111,20573.0
2023-03-10 09:50:00,477.9,478.44,477.25,477.42,18144.0,460.8797,461.4005,460.2528,460.4168,18144.0
2023-03-10 10:00:00,477.6,477.63,475.54,475.68,14436.0,460.5904,460.6193,458.6037,458.7387,14436.0
2023-03-10 10:10:00,475.68,475.95,474.72,475.0,22247.0,458.7387,458.9991,457.8129,458.083,22247.0
2023-03-10 10:20:00,474.84,475.7,474.57,475.13,14603.0,457.9287,458.758,457.6683,458.2083,14603.0
2023-03-10 10:30:00,475.38,476.77,474.97,476.14,23099.0,458.4494,459.7899,458.054,459.1824,23099.0
2023-03-10 10:40:00,476.15,476.79,474.78,474.82,19005.0,459.192,459.8092,457.8708,457.9094,19005.0
2023-03-10 10:50:00,474.87,476.85,474.04,476.61,25510.0,457.9576,459.8671,457.1572,459.6356,25510.0
2023-03-10 11:00:00,476.58,476.58,475.3,475.46,15341.0,459.6067,459.6067,458.3723,458.5266,15341.0
2023-03-10 11:10:00,475.44,476.1,474.6,475.48,12709.0,458.5073,459.1438,457.6972,458.5459,12709.0
2023-03-10 11:20:00,475.48,477.61,475.48,477.58,25431.0,458.5459,460.6,458.5459,460.5711,25431.0
2023-03-10 11:30:00,477.62,478.27,477.0,477.0,18125.0,460.6097,461.2365,460.0117,460.0117,18125.0
2023-03-10 11:40:00,477.02,477.62,474.6,475.4,17233.0,460.031,460.6097,457.6972,458.4687,17233.0
2023-03-10 11:50:00,475.45,475.51,474.67,474.8,16317.0,458.5169,458.5748,457.7647,457.8901,16317.0
2023-03-10 12:00:00,474.87,475.5,473.75,473.87,14318.0,457.9576,458.5652,456.8775,456.9932,14318.0
2023-03-10 12:10:00,474.0,474.14,473.3,473.68,27615.0,457.1186,457.2536,456.4435,456.81,27615.0
2023-03-10 12:20:00,473.71,474.44,473.53,474.03,10889.0,456.8389,457.5429,456.6653,457.1475,10889.0
2023-03-10 12:30:00,474.12,475.36,473.74,475.09,10606.0,457.2343,458.4301,456.8678,458.1698,10606.0
2023-03-10 12:40:00,475.18,475.18,474.16,474.16,7834.0,458.2566,458.2566,457.2729,457.2729,7834.0
2023-03-10 12:50:00,474.39,474.39,473.16,473.31,14734.0,457.4947,457.4947,456.3085,456.4532,14734.0
2023-03-10 13:00:00,473.17,473.53,472.77,473.28,17525.0,456.3181,456.6653,455.9324,456.4242,17525.0
2023-03-10 13:10:00,473.38,473.42,472.11,472.14,10364.0,456.5207,456.5592,455.2959,455.3248,10364.0
2023-03-10 13:20:00,472.13,472.4,470.65,470.9,26950.0,455.3152,455.5756,453.8879,454.129,26950.0
2023-03-10 13:30:00,471.05,471.2,469.88,470.39,27355.0,454.2736,454.4183,453.1453,453.6372,27355.0
2023-03-10 13:40:00,470.57,470.57,469.21,469.27,16003.0,453.8107,453.8107,452.4992,452.557,16003.0
2023-03-10 13:50:00,469.17,469.36,468.75,469.24,19683.0,452.4606,452.6438,452.0556,452.5281,19683.0
2023-03-10 14:00:00,469.32,470.77,469.21,470.77,31639.0,452.6053,454.0036,452.4992,454.0036,31639.0
2023-03-10 14:10:00,470.79,471.49,469.27,469.69,17048.0,454.0229,454.698,452.557,452.9621,17048.0
2023-03-10 14:20:00,469.78,470.0,468.83,469.34,18835.0,453.0489,453.261,452.1327,452.6245,18835.0
2023-03-10 14:30:00,469.36,470.89,469.35,470.7,18013.0,452.6438,454.1193,452.6342,453.9361,18013.0
2023-03-10 14:40:00,470.78,471.84,470.25,471.77,26528.0,454.0133,455.0355,453.5021,454.968,26528.0
2023-03-10 14:50:00,471.72,472.44,471.2,471.58,24694.0,454.9198,455.6141,454.4183,454.7848,24694.0
2023-03-10 15:00:00,471.58,471.84,470.39,471.38,25143.0,454.7848,455.0355,453.6372,454.5919,25143.0
2023-03-10 15:10:00,471.15,472.24,470.4,470.5,42096.0,454.3701,455.4213,453.6468,453.7432,42096.0
2023-03-10 15:20:00,470.3,471.22,469.89,471.16,30310.0,453.5504,454.4376,453.155,454.3797,30310.0
2023-03-10 15:30:00,470.88,471.16,469.98,470.12,25990.0,454.1097,454.3797,453.2418,453.3768,25990.0
2023-03-10 15:40:00,470.07,470.07,468.38,468.65,64170.0,453.3285,453.3285,451.6987,451.9591,64170.0
2023-03-10 15:50:00,468.58,471.31,468.4,471.19,142119.0,451.8916,454.5244,451.718,454.4087,142119.0
2023-03-13 09:30:00,467.46,472.63,466.8,472.22,85540.0,450.8115,455.7974,450.175,455.402,85540.0
2023-03-13 09:40:00,472.09,474.88,470.35,474.05,28983.0,455.2766,457.9672,453.5986,457.1668,28983.0
2023-03-13 09:50:00,474.03,475.55,473.78,473.78,27119.0,457.1475,458.6134,456.9064,456.9064,27119.0
2023-03-13 10:00:00,473.57,476.0,472.68,474.4,31507.0,456.7039,459.0474,455.8456,457.5043,31507.0
2023-03-13 10:10:00,474.43,474.64,472.1,473.27,21818.0,457.5333,457.7358,455.2863,456.4146,21818.0
2023-03-13 10:20:00,472.87,474.3,472.74,473.33,11207.0,456.0288,457.4079,455.9035,456.4724,11207.0
2023-03-13 10:30:00,473.47,474.68,472.86,473.21,18122.0,456.6075,457.7744,456.0192,456.3567,18122.0
2023-03-13 10:40:00,473.32,474.68,472.36,473.91,11209.0,456.4628,457.7744,455.537,457.0318,11209.0
2023-03-13 10:50:00,474.19,475.14,472.01,474.77,19010.0,457.3018,458.218,455.1995,457.8612,19010.0
2023-03-13 11:00:00,474.62,476.21,473.8,473.8,19411.0,457.7165,459.2499,456.9257,456.9257,19411.0
2023-03-13 11:10:00,473.6,475.2,473.52,474.13,17235.0,456.7328,458.2758,456.6557,457.244,17235.0
2023-03-13 11:20:00,474.52,475.74,473.5,475.45,17276.0,457.6201,458.7966,456.6364,458.5169,17276.0
2023-03-13 11:30:00,475.53,475.63,473.11,473.7,15053.0,458.5941,458.6905,456.2603,456.8293,15053.0
2023-03-13 11:40:00,473.47,475.99,473.47,475.71,15500.0,456.6075,459.0377,456.6075,458.7677,15500.0
2023-03-13 11:50:00,475.54,476.0,474.32,475.59,21551.0,458.6037,459.0474,457.4272,458.652,21551.0
2023-03-13 12:00:00,475.67,476.69,474.55,476.08,21536.0,458.7291,459.7128,457.649,459.1245,21536.0
2023-03-13 12:10:00,475.82,475.96,474.61,474.64,15107.0,458.8738,459.0088,457.7069,457.7358,15107.0
2023-03-13 12:20:00,474.65,475.54,474.25,474.48,14352.0,457.7454,458.6037,457.3597,457.5815,14352.0
2023-03-13 12:30:00,474.76,475.13,473.36,474.45,20629.0,457.8515,458.2083,456.5014,457.5526,20629.0
2023-03-13 12:40:00,474.27,475.81,473.38,473.74,14043.0,457.379,458.8641,456.5207,456.8678,14043.0
2023-03-13 12:50:00,473.94,474.77,473.59,474.21,9852.0,457.0607,457.8612,456.7232,457.3211,9852.0
2023-03-13 13:00:00,474.1,474.12,472.14,473.04,11919.0,457.215,457.2343,455.3248,456.1928,11919.0
2023-03-13 13:10:00,472.96,473.97,472.89,473.0,17444.0,456.1156,457.0897,456.0481,456.1542,17444.0
2023-03-13 13:20:00,473.3,473.63,472.4,473.5,9647.0,456.4435,456.7618,455.5756,456.6364,9647.0
2023-03-13 13:30:00,473.54,475.54,473.02,474.64,47213.0,456.675,458.6037,456.1735,457.7358,47213.0
2023-03-13 13:40:00,474.87,475.59,474.61,474.96,8930.0,457.9576,458.652,457.7069,458.0444,8930.0
2023-03-13 13:50:00,475.08,475.9,475.08,475.62,6045.0,458.1601,458.9509,458.1601,458.6809,6045.0
2023-03-13 14:00:00,475.55,476.69,474.97,474.97,14228.0,458.6134,459.7128,458.054,458.054,14228.0
2023-03-13 14:10:00,474.92,475.72,474.3,475.25,14256.0,458.0058,458.7773,457.4079,458.3241,14256.0
2023-03-13 14:20:00,474.91,475.57,474.54,474.86,10373.0,457.9962,458.6327,457.6394,457.948,10373.0
2023-03-13 14:30:00,474.99,476.16,474.67,474.7,10819.0,458.0733,459.2017,457.7647,457.7937,10819.0
2023-03-13 14:40:00,474.71,475.61,474.7,475.33,9882.0,457.8033,458.6712,457.7937,458.4012,9882.0
2023-03-13 14:50:00,475.42,475.56,474.75,474.91,8176.0,458.488,458.623,457.8419,457.9962,8176.0
2023-03-13 15:00:00,474.97,475.22,473.61,474.45,17613.0,458.054,458.2951,456.7425,457.5526,17613.0
2023-03-13 15:10:00,474.52,475.53,474.27,474.55,11241.0,457.6201,458.5941,457.379,457.649,11241.0
2023-03-13 15:20:00,474.68,474.68,472.0,472.5,24633.0,457.7744,457.7744,455.1898,455.672,24633.0
2023-03-13 15:30:00,472.62,473.89,472.61,473.89,21806.0,455.7877,457.0125,455.7781,457.0125,21806.0
2023-03-13 15:40:00,473.73,474.35,473.03,473.03,29788.0,456.8582,457.4561,456.1831,456.1831,29788.0
2023-03-13 15:50:00,473.12,473.12,471.48,471.85,81655.0,456.2699,456.2699,454.6883,455.0452,81655.0
2023-03-14 09:30:00,475.43,477.77,473.0,477.77,75917.0,458.4977,460.7543,456.1542,460.7543,75917.0
2023-03-14 09:40:00,477.83,479.45,477.53,479.1,56241.0,460.8122,462.3745,460.5229,462.0369,56241.0
2023-03-14 09:50:00,479.05,480.62,478.13,480.0,58164.0,461.9887,463.5028,461.1015,462.9049,58164.0
2023-03-14 10:00:00,479.79,481.06,479.18,481.06,39646.0,462.7024,463.9271,462.1141,463.9271,39646.0
2023-03-14 10:10:00,480.94,482.29,480.37,481.66,43947.0,463.8114,465.1133,463.2617,464.5058,43947.0
2023-03-14 10:20:00,481.43,482.55,480.52,482.51,47296.0,464.284,465.3641,463.4064,465.3255,47296.0
2023-03-14 10:30:00,482.75,483.28,482.13,482.5,49624.0,465.557,466.0681,464.959,465.3159,49624.0
2023-03-14 10:40:00,482.44,483.36,481.98,483.22,28118.0,465.258,466.1452,464.8144,466.0102,28118.0
2023-03-14 10:50:00,483.23,484.84,483.22,484.29,55165.0,466.0199,467.5725,466.0102,467.0421,55165.0
2023-03-14 11:00:00,484.38,485.16,483.85,484.8,50277.0,467.1289,467.8811,466.6178,467.5339,50277.0
2023-03-14 11:10:00,484.95,485.12,483.91,484.48,34757.0,467.6786,467.8425,466.6756,467.2253,34757.0
2023-03-14 11:20:00,484.42,484.65,483.55,483.89,25077.0,467.1675,467.3893,466.3285,466.6564,25077.0
2023-03-14 11:30:00,483.8,484.29,482.71,483.15,22151.0,466.5696,467.0421,465.5184,465.9427,22151.0
2023-03-14 11:40:00,483.3,484.18,482.86,483.11,23054.0,466.0874,466.936,465.663,465.9041,23054.0
2023-03-14 11:50:00,483.28,483.51,482.91,483.45,13447.0,466.0681,466.2899,465.7113,466.232,13447.0
2023-03-14 12:00:00,483.3,483.51,481.84,482.63,19402.0,466.0874,466.2899,464.6794,465.4412,19402.0
2023-03-14 12:10:00,482.76,483.18,481.91,481.95,7804.0,465.5666,465.9716,464.7469,464.7854,7804.0
2023-03-14 12:20:00,481.88,481.88,481.09,481.5,13724.0,464.7179,464.7179,463.9561,464.3515,13724.0
2023-03-14 12:30:00,481.63,481.9,481.07,481.32,7730.0,464.4768,464.7372,463.9368,464.1779,7730.0
2023-03-14 12:40:00,481.18,481.44,480.67,481.43,41554.0,464.0429,464.2936,463.551,464.284,41554.0
2023-03-14 12:50:00,481.44,481.55,480.58,480.88,13583.0,464.2936,464.3997,463.4642,463.7536,13583.0
2023-03-14 13:00:00,480.83,481.17,479.99,480.17,15206.0,463.7053,464.0332,462.8952,463.0688,15206.0
2023-03-14 13:10:00,479.96,480.15,478.25,479.2,16210.0,462.8663,463.0496,461.2172,462.1334,16210.0
2023-03-14 13:20:00,479.13,480.47,479.02,479.86,11843.0,462.0659,463.3582,461.9598,462.7699,11843.0
2023-03-14 13:30:00,479.64,480.52,479.42,480.4,11193.0,462.5577,463.4064,462.3456,463.2906,11193.0
2023-03-14 13:40:00,480.4,480.75,479.08,479.27,7036.0,463.2906,463.6282,462.0177,462.2009,7036.0
2023-03-14 13:50:00,479.5,479.58,478.45,479.08,7272.0,462.4227,462.4999,461.4101,462.0177,7272.0
2023-03-14 14:00:00,479.23,479.36,477.75,478.27,13156.0,462.1623,462.2877,460.735,461.2365,13156.0
2023-03-14 14:10:00,478.46,478.98,477.55,477.9,15274.0,461.4197,461.9212,460.5421,460.8797,15274.0
2023-03-14 14:20:00,477.76,479.88,477.75,479.62,14524.0,460.7447,462.7892,460.735,462.5384,14524.0
2023-03-14 14:30:00,479.66,480.08,479.45,479.67,14925.0,462.577,462.982,462.3745,462.5866,14925.0
2023-03-14 14:40:00,479.64,480.44,479.15,479.88,11040.0,462.5577,463.3292,462.0852,462.7892,11040.0
2023-03-14 14:50:00,479.74,480.77,479.43,479.58,23435.0,462.6542,463.6475,462.3552,462.4999,23435.0
2023-03-14 15:00:00,479.66,480.38,478.19,478.53,18378.0,462.577,463.2714,461.1594,461.4872,18378.0
2023-03-14 15:10:00,478.35,478.87,477.81,478.87,17716.0,461.3137,461.8151,460.7929,461.8151,17716.0
2023-03-14 15:20:00,478.89,478.9,478.06,478.67,13353.0,461.8344,461.8441,461.034,461.6223,13353.0
2023-03-14 15:30:00,478.61,480.25,478.37,479.37,26080.0,461.5644,463.146,461.3329,462.2973,26080.0
2023-03-14 15:40:00,479.4,480.28,479.2,480.03,26667.0,462.3263,463.1749,462.1334,462.9338,26667.0
2023-03-14 15:50:00,480.11,482.48,479.42,481.94,108059.0,463.011,465.2966,462.3456,464.7758,108059.0
2023-03-15 09:30:00,481.51,483.04,478.75,481.54,70272.0,464.3611,465.8366,461.6994,464.39,70272.0
2023-03-15 09:40:00,481.73,482.0,480.83,481.83,48723.0,464.5733,464.8337,463.7053,464.6697,48723.0
2023-03-15 09:50:00,481.42,481.45,479.5,479.8,34992.0,464.2743,464.3033,462.4227,462.712,34992.0
2023-03-15 10:00:00,479.48,481.95,479.1,480.78,29996.0,462.4034,464.7854,462.0369,463.6571,29996.0
2023-03-15 10:10:00,480.81,481.16,479.54,480.25,23455.0,463.686,464.0236,462.4613,463.146,23455.0
2023-03-15 10:20:00,480.68,481.34,480.1,480.21,21366.0,463.5607,464.1972,463.0013,463.1074,21366.0
2023-03-15 10:30:00,480.28,480.7,479.02,480.18,27942.0,463.1749,463.58,461.9598,463.0785,27942.0
2023-03-15 10:40:00,480.2,480.22,478.54,479.47,28308.0,463.0978,463.1171,461.4969,462.3938,28308.0
2023-03-15 10:50:00,479.46,480.59,478.75,480.39,31741.0,462.3841,463.4739,461.6994,463.281,31741.0
2023-03-15 11:00:00,480.24,480.8,479.37,479.92,19816.0,463.1363,463.6764,462.2973,462.8277,19816.0
2023-03-15 11:10:00,479.92,480.56,479.65,480.54,16504.0,462.8277,463.4449,462.5674,463.4257,16504.0
2023-03-15 11:20:00,480.54,481.03,479.67,480.75,15055.0,463.4257,463.8982,462.5866,463.6282,15055.0
2023-03-15 11:30:00,480.72,481.02,479.72,479.79,18714.0,463.5993,463.8886,462.6349,462.7024,18714.0
2023-03-15 11:40:00,479.99,481.63,479.75,480.89,34157.0,462.8952,464.4768,462.6638,463.7632,34157.0
2023-03-15 11:50:00,480.7,481.05,480.18,480.63,17090.0,463.58,463.9175,463.0785,463.5125,17090.0
2023-03-15 12:00:00,480.67,481.12,479.48,479.9,13792.0,463.551,463.985,462.4034,462.8085,13792.0
2023-03-15 12:10:00,479.72,480.54,479.5,480.31,10935.0,462.6349,463.4257,462.4227,463.2039,10935.0
2023-03-15 12:20:00,480.23,480.76,479.65,480.73,19287.0,463.1267,463.6378,462.5674,463.6089,19287.0
2023-03-15 12:30:00,480.82,481.8,480.59,480.63,17433.0,463.6957,464.6408,463.4739,463.5125,17433.0
2023-03-15 12:40:00,480.57,481.52,479.95,481.45,14621.0,463.4546,464.3708,462.8567,464.3033,14621.0
2023-03-15 12:50:00,481.49,481.49,479.99,480.06,11619.0,464.3418,464.3418,462.8952,462.9628,11619.0
2023-03-15 13:00:00,479.96,480.79,479.49,480.47,20584.0,462.8663,463.6668,462.4131,463.3582,20584.0
2023-03-15 13:10:00,480.52,481.69,480.52,481.5,14432.0,463.4064,464.5347,463.4064,464.3515,14432.0
2023-03-15 13:20:00,481.48,482.3,481.17,482.02,16976.0,464.3322,465.123,464.0332,464.853,16976.0
2023-03-15 13:30:00,481.91,482.5,481.61,481.95,14511.0,464.7469,465.3159,464.4576,464.7854,14511.0
2023-03-15 13:40:00,481.98,482.38,481.34,482.0,13238.0,464.8144,465.2001,464.1972,464.8337,13238.0
2023-03-15 13:50:00,481.87,483.37,481.87,483.12,8900.0,464.7083,466.1549,464.7083,465.9138,8900.0
2023-03-15 14:00:00,482.99,483.48,482.5,483.19,11667.0,465.7884,466.261,465.3159,465.9813,11667.0
2023-03-15 14:10:00,483.23,484.08,482.66,483.91,10666.0,466.0199,466.8396,465.4702,466.6756,10666.0
2023-03-15 14:20:00,483.65,487.02,483.64,485.91,34972.0,466.4249,469.6749,466.4153,468.6044,34972.0
2023-03-15 14:30:00,485.91,486.47,485.14,485.92,17493.0,468.6044,469.1445,467.8618,468.6141,17493.0
2023-03-15 14:40:00,485.63,486.26,484.62,484.63,17698.0,468.3344,468.9419,467.3604,467.37,17698.0
2023-03-15 14:50:00,484.77,486.01,484.16,486.01,13223.0,467.505,468.7008,466.9167,468.7008,13223.0
2023-03-15 15:00:00,485.99,486.61,484.62,484.71,21840.0,468.6816,469.2795,467.3604,467.4471,21840.0
2023-03-15 15:10:00,484.38,485.5,484.1,485.02,17378.0,467.1289,468.209,466.8589,467.7461,17378.0
2023-03-15 15:20:00,485.0,486.24,484.71,485.94,24790.0,467.7268,468.9227,467.4471,468.6333,24790.0
2023-03-15 15:30:00,485.69,486.07,483.94,484.25,27631.0,468.3922,468.7587,466.7046,467.0035,27631.0
2023-03-15 15:40:00,484.17,484.43,483.14,483.67,38077.0,466.9264,467.1771,465.9331,466.4442,38077.0
2023-03-15 15:50:00,483.25,485.91,482.5,485.91,143196.0,466.0391,468.6044,465.3159,468.6044,143196.0
2023-03-16 09:30:00,484.57,485.62,482.76,484.46,35864.0,467.3121,468.3247,465.5666,467.2061,35864.0
2023-03-16 09:40:00,484.66,486.0,484.47,485.39,17999.0,467.3989,468.6912,467.2157,468.1029,17999.0
2023-03-16 09:50:00,485.11,486.38,485.01,486.33,14378.0,467.8329,469.0577,467.7365,469.0095,14378.0
2023-03-16 10:00:00,486.43,487.1,484.75,484.75,21254.0,469.1059,469.752,467.4857,467.4857,21254.0
2023-03-16 10:10:00,484.81,484.91,483.45,483.45,11816.0,467.5436,467.64,466.232,466.232,11816.0
2023-03-16 10:20:00,483.45,484.57,483.45,484.46,14651.0,466.232,467.3121,466.232,467.2061,14651.0
2023-03-16 10:30:00,484.5,484.52,483.51,484.0,10522.0,467.2446,467.2639,466.2899,466.7624,10522.0
2023-03-16 10:40:00,484.03,485.89,484.03,485.54,13398.0,466.7914,468.5851,466.7914,468.2476,13398.0
2023-03-16 10:50:00,485.43,486.88,485.4,485.74,16989.0,468.1415,469.5399,468.1126,468.4405,16989.0
2023-03-16 11:00:00,485.94,487.6,485.01,487.12,15408.0,468.6333,470.2342,467.7365,469.7713,15408.0
2023-03-16 11:10:00,487.37,487.75,486.71,487.09,17418.0,470.0124,470.3789,469.3759,469.7424,17418.0
2023-03-16 11:20:00,487.13,487.8,486.44,486.9,37051.0,469.781,470.4271,469.1155,469.5592,37051.0
2023-03-16 11:30:00,487.74,487.81,486.58,487.16,12117.0,470.3692,470.4367,469.2505,469.8099,12117.0
2023-03-16 11:40:00,487.28,487.72,485.82,486.03,13431.0,469.9256,470.3499,468.5176,468.7201,13431.0
2023-03-16 11:50:00,485.92,487.07,485.45,486.42,11673.0,468.6141,469.7231,468.1608,469.0962,11673.0
2023-03-16 12:00:00,486.12,486.38,484.1,484.1,17694.0,468.8069,469.0577,466.8589,466.8589,17694.0
2023-03-16 12:10:00,484.27,485.09,483.97,484.85,19542.0,467.0228,467.8136,466.7335,467.5822,19542.0
2023-03-16 12:20:00,484.86,484.96,484.09,484.67,14064.0,467.5918,467.6882,466.8492,467.4086,14064.0
2023-03-16 12:30:00,484.81,485.34,484.23,485.34,11191.0,467.5436,468.0547,466.9842,468.0547,11191.0
2023-03-16 12:40:00,485.34,486.14,485.15,486.14,16046.0,468.0547,468.8262,467.8715,468.8262,16046.0
2023-03-16 12:50:00,486.3,487.42,486.15,486.54,16789.0,468.9805,470.0606,468.8359,469.212,16789.0
2023-03-16 13:00:00,486.41,486.83,485.77,485.78,12538.0,469.0866,469.4916,468.4694,468.479,12538.0
2023-03-16 13:10:00,485.73,485.78,484.72,485.08,20508.0,468.4308,468.479,467.4568,467.804,20508.0
2023-03-16 13:20:00,485.32,485.72,485.22,485.43,18635.0,468.0354,468.4212,467.939,468.1415,18635.0
2023-03-16 13:30:00,485.34,485.65,485.02,485.28,21686.0,468.0547,468.3537,467.7461,467.9968,21686.0
2023-03-16 13:40:00,485.28,485.82,485.22,485.34,18802.0,467.9968,468.5176,467.939,468.0547,18802.0
2023-03-16 13:50:00,485.31,486.25,484.96,486.12,27557.0,468.0258,468.9323,467.6882,468.8069,27557.0
2023-03-16 14:00:00,485.95,486.2,485.35,486.17,15102.0,468.643,468.8841,468.0644,468.8552,15102.0
2023-03-16 14:10:00,486.1,486.56,485.21,485.38,13242.0,468.7876,469.2313,467.9293,468.0933,13242.0
2023-03-16 14:20:00,485.6,485.9,485.43,485.84,11753.0,468.3055,468.5948,468.1415,468.5369,11753.0
2023-03-16 14:30:00,485.73,486.05,484.8,485.55,23490.0,468.4308,468.7394,467.5339,468.2572,23490.0
2023-03-16 14:40:00,485.8,486.16,485.51,485.56,11288.0,468.4983,468.8455,468.2187,468.2669,11288.0
2023-03-16 14:50:00,485.63,486.42,485.58,486.2,21220.0,468.3344,469.0962,468.2862,468.8841,21220.0
2023-03-16 15:00:00,486.24,487.16,485.98,486.84,13539.0,468.9227,469.8099,468.6719,469.5013,13539.0
2023-03-16 15:10:00,486.72,487.36,486.22,487.23,30533.0,469.3856,470.0028,468.9034,469.8774,30533.0
2023-03-16 15:20:00,487.24,487.74,486.84,487.6,38839.0,469.887,470.3692,469.5013,470.2342,38839.0
2023-03-16 15:30:00,487.67,487.77,486.65,486.71,29964.0,470.3017,470.3982,469.3181,469.3759,29964.0
2023-03-16 15:40:00,486.79,488.05,486.77,487.62,59617.0,469.4531,470.6682,469.4338,470.2535,59617.0
2023-03-16 15:50:00,487.67,488.14,485.93,487.12,101631.0,470.3017,470.755,468.6237,469.7713,101631.0
2023-03-17 09:30:00,488.78,489.9,487.84,488.59,469724.0,471.3722,472.4523,470.4657,471.189,469724.0
2023-03-17 09:40:00,488.68,489.42,486.59,486.8,23615.0,471.2758,471.9894,469.2602,469.4627,23615.0
2023-03-17 09:50:00,486.84,487.29,485.56,485.72,18693.0,469.5013,469.9353,468.2669,468.4212,18693.0
2023-03-17 10:00:00,485.84,487.71,485.84,486.68,15285.0,468.5369,470.3403,468.5369,469.347,15285.0
2023-03-17 10:10:00,486.58,486.58,485.11,485.54,19726.0,469.2505,469.2505,467.8329,468.2476,19726.0
2023-03-17 10:20:00,485.29,485.85,483.75,484.38,19625.0,468.0065,468.5465,466.5213,467.1289,19625.0
2023-03-17 10:30:00,484.68,484.9,483.25,484.36,17009.0,467.4182,467.6304,466.0391,467.1096,17009.0
2023-03-17 10:40:00,484.33,484.42,483.35,484.28,14009.0,467.0807,467.1675,466.1356,467.0325,14009.0
2023-03-17 10:50:00,484.32,484.65,483.72,484.05,10239.0,467.071,467.3893,466.4924,466.8107,10239.0
2023-03-17 11:00:00,483.83,484.11,483.17,483.57,13037.0,466.5985,466.8685,465.962,466.3477,13037.0
2023-03-17 11:10:00,483.44,485.04,483.27,484.95,18703.0,466.2224,467.7654,466.0584,467.6786,18703.0
2023-03-17 11:20:00,484.98,485.08,483.88,484.5,16010.0,467.7075,467.804,466.6467,467.2446,16010.0
2023-03-17 11:30:00,484.48,485.56,484.41,484.49,16698.0,467.2253,468.2669,467.1578,467.235,16698.0
2023-03-17 11:40:00,484.68,485.73,484.49,485.72,13739.0,467.4182,468.4308,467.235,468.4212,13739.0
2023-03-17 11:50:00,485.71,485.8,483.78,484.61,29706.0,468.4115,468.4983,466.5503,467.3507,29706.0
2023-03-17 12:00:00,484.58,485.51,484.3,485.39,17122.0,467.3218,468.2187,467.0517,468.1029,17122.0
2023-03-17 12:10:00,485.38,485.75,484.58,484.99,20449.0,468.0933,468.4501,467.3218,467.7172,20449.0
2023-03-17 12:20:00,484.96,485.66,484.74,485.28,13744.0,467.6882,468.3633,467.4761,467.9968,13744.0
2023-03-17 12:30:00,485.2,486.14,484.88,485.01,21952.0,467.9197,468.8262,467.6111,467.7365,21952.0
2023-03-17 12:40:00,485.16,485.89,485.06,485.68,11940.0,467.8811,468.5851,467.7847,468.3826,11940.0
2023-03-17 12:50:00,485.71,485.96,485.01,485.26,8169.0,468.4115,468.6526,467.7365,467.9776,8169.0
2023-03-17 13:00:00,485.3,485.72,484.9,485.68,11478.0,468.0161,468.4212,467.6304,468.3826,11478.0
2023-03-17 13:10:00,485.49,486.15,485.12,485.67,12831.0,468.1994,468.8359,467.8425,468.373,12831.0
2023-03-17 13:20:00,485.88,486.62,485.07,485.3,8179.0,468.5755,469.2891,467.7943,468.0161,8179.0
2023-03-17 13:30:00,485.29,485.92,484.5,484.88,19208.0,468.0065,468.6141,467.2446,467.6111,19208.0
2023-03-17 13:40:00,484.9,485.01,484.34,484.64,14406.0,467.6304,467.7365,467.0903,467.3796,14406.0
2023-03-17 13:50:00,484.82,484.82,483.76,484.32,15258.0,467.5532,467.5532,466.531,467.071,15258.0
2023-03-17 14:00:00,484.66,484.97,483.43,483.74,12656.0,467.3989,467.6979,466.2127,466.5117,12656.0
2023-03-17 14:10:00,483.5,483.76,482.76,482.92,14503.0,466.2802,466.531,465.5666,465.7209,14503.0
2023-03-17 14:20:00,482.94,483.3,482.32,482.4,18693.0,465.7402,466.0874,465.1423,465.2194,18693.0
2023-03-17 14:30:00,482.32,482.78,481.77,482.43,14375.0,465.1423,465.5859,464.6119,465.2483,14375.0
2023-03-17 14:40:00,482.4,482.68,482.05,482.45,11136.0,465.2194,465.4894,464.8819,465.2676,11136.0
2023-03-17 14:50:00,482.39,483.23,481.51,482.67,21505.0,465.2098,466.0199,464.3611,465.4798,21505.0
2023-03-17 15:00:00,482.75,482.93,482.3,482.54,24337.0,465.557,465.7305,465.123,465.3544,24337.0
2023-03-17 15:10:00,482.48,483.94,482.47,483.4,46140.0,465.2966,466.7046,465.2869,466.1838,46140.0
2023-03-17 15:20:00,483.45,484.63,483.32,484.61,28737.0,466.232,467.37,466.1067,467.3507,28737.0
2023-03-17 15:30:00,484.6,484.98,484.15,484.93,28030.0,467.3411,467.7075,466.9071,467.6593,28030.0
2023-03-17 15:40:00,484.84,485.77,484.3,484.31,51143.0,467.5725,468.4694,467.0517,467.0614,51143.0
2023-03-17 15:50:00,484.17,487.4,484.15,487.06,257634.0,466.9264,470.0413,466.9071,469.7135,257634.0
2023-03-20 09:30:00,488.0,490.79,487.95,488.85,45325.0,470.62,473.3106,470.5718,471.4397,45325.0
2023-03-20 09:40:00,488.87,489.48,487.8,488.98,16521.0,471.459,472.0473,470.4271,471.5651,16521.0
2023-03-20 09:50:00,489.24,490.07,489.05,489.49,14906.0,471.8158,472.6163,471.6326,472.0569,14906.0
2023-03-20 10:00:00,489.46,490.2,487.9,487.96,25823.0,472.028,472.7416,470.5235,470.5814,25823.0
2023-03-20 10:10:00,487.78,488.28,486.24,486.32,21005.0,470.4078,470.89,468.9227,468.9998,21005.0
2023-03-20 10:20:00,486.15,488.22,486.15,487.4,15988.0,468.8359,470.8321,468.8359,470.0413,15988.0
2023-03-20 10:30:00,487.33,487.51,486.42,487.37,17457.0,469.9738,470.1474,469.0962,470.0124,17457.0
2023-03-20 10:40:00,487.32,489.23,487.18,489.12,8982.0,469.9642,471.8062,469.8292,471.7001,8982.0
2023-03-20 10:50:00,489.18,489.24,488.39,489.04,8849.0,471.7579,471.8158,470.9961,471.6229,8849.0
2023-03-20 11:00:00,488.94,489.82,488.72,489.06,15763.0,471.5265,472.3752,471.3143,471.6422,15763.0
2023-03-20 11:10:00,488.97,488.98,487.9,487.97,14394.0,471.5554,471.5651,470.5235,470.591,14394.0
2023-03-20 11:20:00,488.05,488.55,487.43,488.54,14613.0,470.6682,471.1504,470.0703,471.1407,14613.0
2023-03-20 11:30:00,488.5,488.79,487.6,488.1,11578.0,471.1022,471.3818,470.2342,470.7164,11578.0
2023-03-20 11:40:00,487.9,488.12,487.58,487.84,8970.0,470.5235,470.7357,470.2149,470.4657,8970.0
2023-03-20 11:50:00,487.89,488.4,487.31,487.42,11739.0,470.5139,471.0057,469.9545,470.0606,11739.0
2023-03-20 12:00:00,487.32,487.95,486.69,486.78,11364.0,469.9642,470.5718,469.3566,469.4434,11364.0
2023-03-20 12:10:00,486.77,486.86,485.72,486.5,15980.0,469.4338,469.5206,468.4212,469.1734,15980.0
2023-03-20 12:20:00,486.49,486.95,485.94,486.78,15553.0,469.1638,469.6074,468.6333,469.4434,15553.0
2023-03-20 12:30:00,486.84,487.33,486.65,486.85,8691.0,469.5013,469.9738,469.3181,469.5109,8691.0
2023-03-20 12:40:00,486.93,487.45,486.67,487.34,7902.0,469.5881,470.0896,469.3373,469.9835,7902.0
2023-03-20 12:50:00,487.34,488.34,487.34,488.32,6598.0,469.9835,470.9479,469.9835,470.9286,6598.0
2023-03-20 13:00:00,488.31,489.34,488.29,488.85,13266.0,470.9189,471.9123,470.8996,471.4397,13266.0
2023-03-20 13:10:00,488.85,489.23,488.66,488.66,8707.0,471.4397,471.8062,471.2565,471.2565,8707.0
2023-03-20 13:20:00,488.72,488.76,488.29,488.45,9660.0,471.3143,471.3529,470.8996,471.0539,9660.0
2023-03-20 13:30:00,488.48,489.07,488.19,488.32,10645.0,471.0829,471.6519,470.8032,470.9286,10645.0
2023-03-20 13:40:00,488.3,488.88,487.91,488.16,16496.0,470.9093,471.4686,470.5332,470.7743,16496.0
2023-03-20 13:50:00,488.14,488.14,487.51,487.69,8279.0,470.755,470.755,470.1474,470.321,8279.0
2023-03-20 14:00:00,487.84,488.05,487.14,487.28,11190.0,470.4657,470.6682,469.7906,469.9256,11190.0
2023-03-20 14:10:00,487.26,487.67,487.08,487.6,15806.0,469.9063,470.3017,469.7327,470.2342,15806.0
2023-03-20 14:20:00,487.59,488.5,487.52,487.94,19310.0,470.2246,471.1022,470.1571,470.5621,19310.0
2023-03-20 14:30:00,487.81,488.0,486.79,486.88,13205.0,470.4367,470.62,469.4531,469.5399,13205.0
2023-03-20 14:40:00,486.81,487.92,486.81,487.92,8913.0,469.4724,470.5428,469.4724,470.5428,8913.0
2023-03-20 14:50:00,487.73,488.35,487.72,488.11,12591.0,470.3596,470.9575,470.3499,470.7261,12591.0
2023-03-20 15:00:00,487.91,488.34,487.72,487.72,10363.0,470.5332,470.9479,470.3499,470.3499,10363.0
2023-03-20 15:10:00,487.77,488.68,487.59,488.41,25638.0,470.3982,471.2758,470.2246,471.0154,25638.0
2023-03-20 15:20:00,488.35,488.71,487.7,488.39,20566.0,470.9575,471.3047,470.3307,470.9961,20566.0
2023-03-20 15:30:00,488.51,488.71,488.04,488.28,31497.0,471.1118,471.3047,470.6586,470.89,31497.0
2023-03-20 15:40:00,488.22,488.66,487.91,488.62,21850.0,470.8321,471.2565,470.5332,471.2179,21850.0
2023-03-20 15:50:00,488.63,489.55,488.5,489.35,101539.0,471.2275,472.1148,471.1022,471.9219,101539.0
2023-03-21 09:30:00,492.26,493.0,490.38,490.39,37166.0,474.7283,475.4419,472.9152,472.9249,37166.0
2023-03-21 09:40:00,490.37,491.15,489.32,490.02,13446.0,472.9056,473.6578,471.893,472.568,13446.0
2023-03-21 09:50:00,489.89,490.29,488.66,490.03,18026.0,472.4427,472.8284,471.2565,472.5777,18026.0
2023-03-21 10:00:00,490.14,490.31,488.83,489.27,21729.0,472.6838,472.8477,471.4204,471.8447,21729.0
2023-03-21 10:10:00,489.52,490.04,489.01,489.01,14209.0,472.0858,472.5873,471.594,471.594,14209.0
2023-03-21 10:20:00,489.29,490.08,489.21,489.95,20863.0,471.864,472.6259,471.7869,472.5005,20863.0
2023-03-21 10:30:00,489.93,491.26,489.92,491.26,16912.0,472.4812,473.7639,472.4716,473.7639,16912.0
2023-03-21 10:40:00,491.0,491.29,490.31,491.19,23679.0,473.5131,473.7928,472.8477,473.6964,23679.0
2023-03-21 10:50:00,491.19,491.29,489.23,489.66,15822.0,473.6964,473.7928,471.8062,472.2209,15822.0
2023-03-21 11:00:00,489.35,489.57,488.8,489.37,12687.0,471.9219,472.1341,471.3915,471.9412,12687.0
2023-03-21 11:10:00,489.3,489.74,489.19,489.59,6959.0,471.8737,472.298,471.7676,472.1533,6959.0
2023-03-21 11:20:00,489.67,489.8,488.55,488.82,15014.0,472.2305,472.3559,471.1504,471.4108,15014.0
2023-03-21 11:30:00,488.68,489.08,487.56,487.73,10923.0,471.2758,471.6615,470.1956,470.3596,10923.0
2023-03-21 11:40:00,487.6,488.04,487.13,487.34,12059.0,470.2342,470.6586,469.781,469.9835,12059.0
2023-03-21 11:50:00,487.69,488.18,486.93,486.99,9277.0,470.321,470.7936,469.5881,469.6459,9277.0
2023-03-21 12:00:00,486.9,486.91,486.26,486.58,6030.0,469.5592,469.5688,468.9419,469.2505,6030.0
2023-03-21 12:10:00,486.7,487.28,486.36,486.46,7313.0,469.3663,469.9256,469.0384,469.1348,7313.0
2023-03-21 12:20:00,486.36,487.3,486.32,486.96,10450.0,469.0384,469.9449,468.9998,469.617,10450.0
2023-03-21 12:30:00,486.94,487.91,486.89,487.18,29533.0,469.5977,470.5332,469.5495,469.8292,29533.0
2023-03-21 12:40:00,487.11,487.27,486.4,486.55,7865.0,469.7617,469.916,469.077,469.2216,7865.0
2023-03-21 12:50:00,486.56,486.76,486.0,486.16,16564.0,469.2313,469.4241,468.6912,468.8455,16564.0
2023-03-21 13:00:00,486.2,486.55,485.99,486.33,11477.0,468.8841,469.2216,468.6816,469.0095,11477.0
2023-03-21 13:10:00,486.57,486.95,486.41,486.55,10359.0,469.2409,469.6074,469.0866,469.2216,10359.0
2023-03-21 13:20:00,486.69,486.77,486.2,486.58,11708.0,469.3566,469.4338,468.8841,469.2505,11708.0
2023-03-21 13:30:00,486.79,487.72,486.74,487.33,10834.0,469.4531,470.3499,469.4048,469.9738,10834.0
2023-03-21 13:40:00,487.22,487.53,486.97,487.12,8231.0,469.8678,470.1667,469.6267,469.7713,8231.0
2023-03-21 13:50:00,487.06,487.21,486.12,486.21,11950.0,469.7135,469.8581,468.8069,468.8937,11950.0
2023-03-21 14:00:00,486.23,486.61,486.15,486.29,6826.0,468.913,469.2795,468.8359,468.9709,6826.0
2023-03-21 14:10:00,486.2,486.89,486.17,486.53,9302.0,468.8841,469.5495,468.8552,469.2023,9302.0
2023-03-21 14:20:00,486.56,487.5,486.51,487.23,13920.0,469.2313,470.1378,469.183,469.8774,13920.0
2023-03-21 14:30:00,487.16,488.33,487.05,488.26,30004.0,469.8099,470.9382,469.7038,470.8707,30004.0
2023-03-21 14:40:00,488.32,488.42,487.84,488.11,12117.0,470.9286,471.025,470.4657,470.7261,12117.0
2023-03-21 14:50:00,488.18,488.72,487.87,488.59,9134.0,470.7936,471.3143,470.4946,471.189,9134.0
2023-03-21 15:00:00,488.36,489.08,488.36,489.08,14863.0,470.9672,471.6615,470.9672,471.6615,14863.0
2023-03-21 15:10:00,489.1,490.33,489.01,490.02,45312.0,471.6808,472.867,471.594,472.568,45312.0
2023-03-21 15:20:00,489.94,490.05,489.37,489.79,18233.0,472.4909,472.597,471.9412,472.3462,18233.0
2023-03-21 15:30:00,489.9,490.77,489.5,490.76,16985.0,472.4523,473.2913,472.0666,473.2817,16985.0
2023-03-21 15:40:00,490.88,491.88,490.88,491.35,25563.0,473.3974,474.3618,473.3974,473.8507,25563.0
2023-03-21 15:50:00,491.29,491.68,490.17,491.0,77575.0,473.7928,474.1689,472.7127,473.5131,77575.0
2023-03-22 09:30:00,489.46,491.51,489.46,491.24,25710.0,472.028,474.005,472.028,473.7446,25710.0
2023-03-22 09:40:00,491.44,491.44,490.24,490.78,6517.0,473.9375,473.9375,472.7802,473.301,6517.0
2023-03-22 09:50:00,490.68,491.39,490.42,490.67,9787.0,473.2045,473.8892,472.9538,473.1949,9787.0
2023-03-22 10:00:00,490.65,491.65,490.65,491.65,11238.0,473.1756,474.14,473.1756,474.14,11238.0
2023-03-22 10:10:00,491.83,491.93,491.26,491.4,11526.0,474.3136,474.41,473.7639,473.8989,11526.0
2023-03-22 10:20:00,491.41,493.36,491.26,493.31,9394.0,473.9085,475.7891,473.7639,475.7409,9394.0
2023-03-22 10:30:00,493.31,493.36,492.5,492.99,6423.0,475.7409,475.7891,474.9597,475.4323,6423.0
2023-03-22 10:40:00,493.02,493.02,492.04,492.54,16441.0,475.4612,475.4612,474.5161,474.9983,16441.0
2023-03-22 10:50:00,492.64,493.2,492.51,493.13,6770.0,475.0947,475.6348,474.9694,475.5673,6770.0
2023-03-22 11:00:00,493.16,493.59,492.84,493.56,12385.0,475.5962,476.0109,475.2876,475.982,12385.0
2023-03-22 11:10:00,493.39,493.9,492.89,493.9,11479.0,475.818,476.3098,475.3358,476.3098,11479.0
2023-03-22 11:20:00,493.87,494.57,493.75,494.52,13771.0,476.2809,476.956,476.1652,476.9078,13771.0
2023-03-22 11:30:00,494.6,495.6,494.6,495.28,21360.0,476.9849,477.9493,476.9849,477.6407,21360.0
2023-03-22 11:40:00,495.43,495.64,494.44,494.44,11793.0,477.7854,477.9879,476.8306,476.8306,11793.0
2023-03-22 11:50:00,494.51,494.62,493.86,494.52,15360.0,476.8981,477.0042,476.2713,476.9078,15360.0
2023-03-22 12:00:00,494.64,494.64,493.78,494.0,8973.0,477.0235,477.0235,476.1941,476.4063,8973.0
2023-03-22 12:10:00,494.0,494.34,493.6,493.72,9379.0,476.4063,476.7342,476.0205,476.1363,9379.0
2023-03-22 12:20:00,493.68,493.91,493.34,493.9,17446.0,476.0977,476.3195,475.7698,476.3098,17446.0
2023-03-22 12:30:00,493.59,494.0,493.38,493.84,6051.0,476.0109,476.4063,475.8084,476.252,6051.0
2023-03-22 12:40:00,494.0,494.24,493.76,494.04,6155.0,476.4063,476.6377,476.1748,476.4449,6155.0
2023-03-22 12:50:00,494.0,494.42,493.29,493.79,9038.0,476.4063,476.8113,475.7216,476.2038,9038.0
2023-03-22 13:00:00,493.69,493.75,493.25,493.52,5680.0,476.1073,476.1652,475.683,475.9434,5680.0
2023-03-22 13:10:00,493.39,493.75,493.04,493.27,8255.0,475.818,476.1652,475.4805,475.7023,8255.0
2023-03-22 13:20:00,493.49,493.53,492.83,493.46,10051.0,475.9144,475.953,475.278,475.8855,10051.0
2023-03-22 13:30:00,493.54,493.55,492.95,493.33,8934.0,475.9627,475.9723,475.3937,475.7601,8934.0
2023-03-22 13:40:00,493.37,493.45,493.08,493.15,3583.0,475.7987,475.8759,475.5191,475.5866,3583.0
2023-03-22 13:50:00,493.4,493.68,493.19,493.63,5883.0,475.8277,476.0977,475.6251,476.0495,5883.0
2023-03-22 14:00:00,493.36,496.19,493.21,494.65,29040.0,475.7891,478.5183,475.6444,477.0331,29040.0
2023-03-22 14:10:00,494.92,494.93,493.07,494.33,11551.0,477.2935,477.3032,475.5094,476.7245,11551.0
2023-03-22 14:20:00,494.33,494.59,493.77,494.49,10117.0,476.7245,476.9753,476.1845,476.8788,10117.0
2023-03-22 14:30:00,494.4,495.27,492.09,493.89,16599.0,476.792,477.6311,474.5643,476.3002,16599.0
2023-03-22 14:40:00,494.42,496.62,494.42,495.97,15397.0,476.8113,478.933,476.8113,478.3061,15397.0
2023-03-22 14:50:00,495.81,496.34,492.7,493.05,23807.0,478.1518,478.6629,475.1526,475.4901,23807.0
2023-03-22 15:00:00,492.71,493.31,489.8,490.66,14472.0,475.1622,475.7409,472.3559,473.1852,14472.0
2023-03-22 15:10:00,491.0,492.39,490.24,491.98,12210.0,473.5131,474.8536,472.7802,474.4582,12210.0
2023-03-22 15:20:00,491.98,494.3,491.97,493.55,12431.0,474.4582,476.6956,474.4486,475.9723,12431.0
2023-03-22 15:30:00,493.55,493.79,491.15,491.74,33049.0,475.9723,476.2038,473.6578,474.2268,33049.0
2023-03-22 15:40:00,491.83,492.61,490.48,491.02,26405.0,474.3136,475.0658,473.0117,473.5324,26405.0
2023-03-22 15:50:00,490.85,490.94,487.35,487.35,95130.0,473.3685,473.4553,469.9931,469.9931,95130.0
2023-03-23 09:30:00,490.69,490.78,488.0,489.19,49835.0,473.2142,473.301,470.62,471.7676,49835.0
2023-03-23 09:40:00,489.09,490.01,488.4,489.13,15941.0,471.6712,472.5584,471.0057,471.7097,15941.0
2023-03-23 09:50:00,489.22,489.9,488.6,489.6,19371.0,471.7965,472.4523,471.1986,472.163,19371.0
2023-03-23 10:00:00,489.87,491.14,489.71,491.12,27209.0,472.4234,473.6481,472.2691,473.6289,27209.0
2023-03-23 10:10:00,491.31,491.6,490.44,490.6,16014.0,473.8121,474.0918,472.9731,473.1274,16014.0
2023-03-23 10:20:00,490.59,490.66,489.88,490.06,17515.0,473.1177,473.1852,472.433,472.6066,17515.0
2023-03-23 10:30:00,490.06,490.89,489.6,490.39,18217.0,472.6066,473.407,472.163,472.9249,18217.0
2023-03-23 10:40:00,490.74,492.08,490.41,492.04,12148.0,473.2624,474.5547,472.9441,474.5161,12148.0
2023-03-23 10:50:00,491.89,493.21,491.82,492.8,15929.0,474.3714,475.6444,474.3039,475.249,15929.0
2023-03-23 11:00:00,492.8,493.25,492.5,492.82,13370.0,475.249,475.683,474.9597,475.2683,13370.0
2023-03-23 11:10:00,492.66,492.85,491.43,491.47,15652.0,475.114,475.2972,473.9278,473.9664,15652.0
2023-03-23 11:20:00,491.35,491.78,491.1,491.1,10744.0,473.8507,474.2654,473.6096,473.6096,10744.0
2023-03-23 11:30:00,491.32,492.11,491.3,491.67,23703.0,473.8217,474.5836,473.8024,474.1593,23703.0
2023-03-23 11:40:00,491.78,492.15,491.37,492.05,7173.0,474.2654,474.6222,473.87,474.5257,7173.0
2023-03-23 11:50:00,492.16,492.59,491.86,492.11,9186.0,474.6318,475.0465,474.3425,474.5836,9186.0
2023-03-23 12:00:00,492.03,492.38,492.01,492.31,3848.0,474.5064,474.844,474.4872,474.7765,3848.0
2023-03-23 12:10:00,492.38,492.45,491.75,492.18,8889.0,474.844,474.9115,474.2364,474.6511,8889.0
2023-03-23 12:20:00,492.07,492.07,491.15,491.37,10426.0,474.545,474.545,473.6578,473.87,10426.0
2023-03-23 12:30:00,491.37,491.63,490.68,491.0,9425.0,473.87,474.1207,473.2045,473.5131,9425.0
2023-03-23 12:40:00,491.05,491.29,490.38,490.73,7440.0,473.5613,473.7928,472.9152,473.2527,7440.0
2023-03-23 12:50:00,490.74,490.97,490.41,490.73,5068.0,473.2624,473.4842,472.9441,473.2527,5068.0
2023-03-23 13:00:00,490.81,491.18,490.48,490.48,5738.0,473.3299,473.6867,473.0117,473.0117,5738.0
2023-03-23 13:10:00,490.84,491.49,490.29,491.41,15127.0,473.3588,473.9857,472.8284,473.9085,15127.0
2023-03-23 13:20:00,491.36,492.17,491.11,491.56,29277.0,473.8603,474.6415,473.6192,474.0532,29277.0
2023-03-23 13:30:00,491.47,492.03,491.43,492.03,20168.0,473.9664,474.5064,473.9278,474.5064,20168.0
2023-03-23 13:40:00,491.87,492.33,491.5,491.65,9671.0,474.3521,474.7958,473.9953,474.14,9671.0
2023-03-23 13:50:00,491.63,491.77,490.85,490.92,7311.0,474.1207,474.2557,473.3685,473.436,7311.0
2023-03-23 14:00:00,491.08,491.39,490.5,490.96,12171.0,473.5903,473.8892,473.0309,473.4746,12171.0
2023-03-23 14:10:00,490.9,491.28,490.87,491.17,9237.0,473.4167,473.7832,473.3878,473.6771,9237.0
2023-03-23 14:20:00,491.12,491.12,488.4,488.42,15030.0,473.6289,473.6289,471.0057,471.025,15030.0
2023-03-23 14:30:00,488.18,488.62,487.38,487.45,12408.0,470.7936,471.2179,470.0221,470.0896,12408.0
2023-03-23 14:40:00,487.43,487.43,485.0,485.68,13908.0,470.0703,470.0703,467.7268,468.3826,13908.0
2023-03-23 14:50:00,485.25,486.06,484.29,486.06,19099.0,467.9679,468.7491,467.0421,468.7491,19099.0
2023-03-23 15:00:00,486.7,488.48,485.98,487.18,18365.0,469.3663,471.0829,468.6719,469.8292,18365.0
2023-03-23 15:10:00,487.5,487.74,485.79,485.79,15716.0,470.1378,470.3692,468.4887,468.4887,15716.0
2023-03-23 15:20:00,485.96,486.74,484.92,486.01,19280.0,468.6526,469.4048,467.6497,468.7008,19280.0
2023-03-23 15:30:00,486.19,487.56,485.68,486.91,15219.0,468.8744,470.1956,468.3826,469.5688,15219.0
2023-03-23 15:40:00,487.07,488.62,486.74,488.16,28295.0,469.7231,471.2179,469.4048,470.7743,28295.0
2023-03-23 15:50:00,488.81,489.68,487.37,487.7,100091.0,471.4011,472.2401,470.0124,470.3307,100091.0
2023-03-24 09:30:00,486.7,488.69,486.7,487.98,47648.0,469.3663,471.2854,469.3663,470.6007,47648.0
2023-03-24 09:40:00,488.11,488.79,486.55,487.37,17207.0,470.7261,471.3818,469.2216,470.0124,17207.0
2023-03-24 09:50:00,487.17,488.92,487.17,488.48,15345.0,469.8195,471.5072,469.8195,471.0829,15345.0
2023-03-24 10:00:00,488.89,489.73,488.36,488.9,21003.0,471.4783,472.2884,470.9672,471.4879,21003.0
2023-03-24 10:10:00,488.63,490.54,488.4,488.78,28468.0,471.2275,473.0695,471.0057,471.3722,28468.0
2023-03-24 10:20:00,488.61,491.58,488.24,491.52,14062.0,471.2082,474.0725,470.8514,474.0146,14062.0
2023-03-24 10:30:00,491.42,491.54,489.86,490.7,19011.0,473.9182,474.0339,472.4137,473.2238,19011.0
2023-03-24 10:40:00,490.65,490.65,489.6,489.84,23113.0,473.1756,473.1756,472.163,472.3944,23113.0
2023-03-24 10:50:00,489.74,490.37,489.67,489.97,14053.0,472.298,472.9056,472.2305,472.5198,14053.0
2023-03-24 11:00:00,490.14,490.62,489.21,489.51,21352.0,472.6838,473.1467,471.7869,472.0762,21352.0
2023-03-24 11:10:00,489.14,490.17,488.7,489.95,18954.0,471.7194,472.7127,471.295,472.5005,18954.0
2023-03-24 11:20:00,490.04,491.22,489.88,491.22,15927.0,472.5873,473.7253,472.433,473.7253,15927.0
2023-03-24 11:30:00,491.1,491.86,490.84,491.5,21818.0,473.6096,474.3425,473.3588,473.9953,21818.0
2023-03-24 11:40:00,491.57,492.97,491.39,492.74,18150.0,474.0628,475.413,473.8892,475.1912,18150.0
2023-03-24 11:50:00,492.5,493.25,492.45,493.05,9821.0,474.9597,475.683,474.9115,475.4901,9821.0
2023-03-24 12:00:00,493.16,494.16,492.31,492.31,17036.0,475.5962,476.5606,474.7765,474.7765,17036.0
2023-03-24 12:10:00,492.3,492.68,492.04,492.3,16904.0,474.7668,475.1333,474.5161,474.7668,16904.0
2023-03-24 12:20:00,492.45,492.55,491.78,492.53,12454.0,474.9115,475.0079,474.2654,474.9886,12454.0
2023-03-24 12:30:00,492.64,493.72,492.64,493.67,14867.0,475.0947,476.1363,475.0947,476.088,14867.0
2023-03-24 12:40:00,493.79,494.49,493.25,494.45,10368.0,476.2038,476.8788,475.683,476.8403,10368.0
2023-03-24 12:50:00,494.48,494.94,493.67,494.75,18594.0,476.8692,477.3128,476.088,477.1296,18594.0
2023-03-24 13:00:00,494.76,495.38,494.63,495.02,24631.0,477.1392,477.7371,477.0138,477.39,24631.0
2023-03-24 13:10:00,495.06,495.35,493.91,494.0,14077.0,477.4285,477.7082,476.3195,476.4063,14077.0
2023-03-24 13:20:00,494.0,495.67,493.86,495.28,23436.0,476.4063,478.0168,476.2713,477.6407,23436.0
2023-03-24 13:30:00,495.39,495.52,494.81,494.96,15125.0,477.7468,477.8722,477.1874,477.3321,15125.0
2023-03-24 13:40:00,495.14,495.15,494.24,494.37,17506.0,477.5057,477.5153,476.6377,476.7631,17506.0
2023-03-24 13:50:00,494.26,494.26,493.55,494.0,10678.0,476.657,476.657,475.9723,476.4063,10678.0
2023-03-24 14:00:00,494.11,494.37,493.36,493.92,5795.0,476.5124,476.7631,475.7891,476.3291,5795.0
2023-03-24 14:10:00,493.86,494.85,493.75,494.3,9655.0,476.2713,477.226,476.1652,476.6956,9655.0
2023-03-24 14:20:00,494.51,494.97,494.08,494.86,14796.0,476.8981,477.3417,476.4834,477.2357,14796.0
2023-03-24 14:30:00,494.96,495.41,494.7,494.99,13173.0,477.3321,477.7661,477.0814,477.361,13173.0
2023-03-24 14:40:00,494.89,495.25,494.68,494.75,8585.0,477.2646,477.6118,477.0621,477.1296,8585.0
2023-03-24 14:50:00,494.68,495.14,494.44,494.84,9671.0,477.0621,477.5057,476.8306,477.2164,9671.0
2023-03-24 15:00:00,494.96,494.98,494.25,494.37,13043.0,477.3321,477.3514,476.6474,476.7631,13043.0
2023-03-24 15:10:00,494.52,495.15,494.3,495.05,15646.0,476.9078,477.5153,476.6956,477.4189,15646.0
2023-03-24 15:20:00,495.07,495.97,495.07,495.48,23452.0,477.4382,478.3061,477.4382,477.8336,23452.0
2023-03-24 15:30:00,495.58,495.86,495.11,495.47,23638.0,477.93,478.2,477.4768,477.8239,23638.0
2023-03-24 15:40:00,495.54,495.54,494.58,494.93,31507.0,477.8914,477.8914,476.9656,477.3032,31507.0
2023-03-24 15:50:00,494.84,495.39,493.97,495.39,75531.0,477.2164,477.7468,476.3774,477.7468,75531.0
2023-03-27 09:30:00,497.28,498.95,496.71,498.65,45098.0,479.5695,481.18,479.0198,480.8907,45098.0
2023-03-27 09:40:00,498.71,499.86,498.42,499.39,26820.0,480.9485,482.0576,480.6689,481.6043,26820.0
2023-03-27 09:50:00,499.37,499.83,498.31,498.77,20467.0,481.585,482.0287,480.5628,481.0064,20467.0
2023-03-27 10:00:00,498.81,499.49,498.24,498.99,20401.0,481.045,481.7008,480.4953,481.2186,20401.0
2023-03-27 10:10:00,498.99,499.38,498.05,498.42,16721.0,481.2186,481.5947,480.312,480.6689,16721.0
2023-03-27 10:20:00,498.49,498.49,497.44,498.12,16979.0,480.7364,480.7364,479.7238,480.3796,16979.0
2023-03-27 10:30:00,498.0,498.32,497.44,497.82,10626.0,480.2638,480.5724,479.7238,480.0902,10626.0
2023-03-27 10:40:00,497.94,498.25,497.31,497.92,11252.0,480.206,480.5049,479.5984,480.1867,11252.0
2023-03-27 10:50:00,498.09,498.78,497.67,497.75,17249.0,480.3506,481.016,479.9456,480.0227,17249.0
2023-03-27 11:00:00,497.65,497.89,496.64,496.79,14163.0,479.9263,480.1577,478.9523,479.0969,14163.0
2023-03-27 11:10:00,496.71,497.03,496.49,496.57,11147.0,479.0198,479.3284,478.8076,478.8848,11147.0
2023-03-27 11:20:00,496.37,496.74,495.8,496.59,13374.0,478.6919,479.0487,478.1422,478.904,13374.0
2023-03-27 11:30:00,496.48,496.64,496.15,496.17,7767.0,478.798,478.9523,478.4797,478.499,7767.0
2023-03-27 11:40:00,496.16,496.2,495.59,496.0,12328.0,478.4894,478.5279,477.9397,478.3351,12328.0
2023-03-27 11:50:00,495.98,496.21,494.76,494.77,12644.0,478.3158,478.5376,477.1392,477.1489,12644.0
2023-03-27 12:00:00,494.93,494.97,494.16,494.4,14827.0,477.3032,477.3417,476.5606,476.792,14827.0
2023-03-27 12:10:00,494.47,494.47,493.71,494.43,12054.0,476.8595,476.8595,476.1266,476.821,12054.0
2023-03-27 12:20:00,494.54,495.37,494.54,495.22,8676.0,476.9271,477.7275,476.9271,477.5828,8676.0
2023-03-27 12:30:00,495.37,495.51,494.87,495.02,8168.0,477.7275,477.8625,477.2453,477.39,8168.0
2023-03-27 12:40:00,494.92,495.35,494.72,495.11,7490.0,477.2935,477.7082,477.1006,477.4768,7490.0
2023-03-27 12:50:00,495.09,495.45,494.56,494.84,10029.0,477.4575,477.8046,476.9463,477.2164,10029.0
2023-03-27 13:00:00,494.92,495.2,494.58,495.04,7479.0,477.2935,477.5635,476.9656,477.4092,7479.0
2023-03-27 13:10:00,494.88,494.89,494.27,494.55,6480.0,477.2549,477.2646,476.6667,476.9367,6480.0
2023-03-27 13:20:00,494.57,495.5,494.57,495.48,7797.0,476.956,477.8529,476.956,477.8336,7797.0
2023-03-27 13:30:00,495.56,495.77,495.33,495.34,7417.0,477.9107,478.1132,477.6889,477.6986,7417.0
2023-03-27 13:40:00,495.4,495.63,495.21,495.55,6531.0,477.7564,477.9782,477.5732,477.9011,6531.0
2023-03-27 13:50:00,495.45,495.45,495.05,495.12,12502.0,477.8046,477.8046,477.4189,477.4864,12502.0
2023-03-27 14:00:00,495.21,495.22,494.48,494.72,9004.0,477.5732,477.5828,476.8692,477.1006,9004.0
2023-03-27 14:10:00,494.94,495.32,494.91,495.18,8180.0,477.3128,477.6793,477.2839,477.5443,8180.0
2023-03-27 14:20:00,495.04,495.72,495.02,495.46,10202.0,477.4092,478.065,477.39,477.8143,10202.0
2023-03-27 14:30:00,495.54,495.82,495.15,495.39,9267.0,477.8914,478.1615,477.5153,477.7468,9267.0
2023-03-27 14:40:00,495.23,495.88,495.23,495.64,9107.0,477.5925,478.2193,477.5925,477.9879,9107.0
2023-03-27 14:50:00,495.72,495.97,495.43,495.66,9063.0,478.065,478.3061,477.7854,478.0072,9063.0
2023-03-27 15:00:00,495.8,496.02,495.0,495.18,13771.0,478.1422,478.3543,477.3707,477.5443,13771.0
2023-03-27 15:10:00,495.14,495.35,494.24,494.24,11537.0,477.5057,477.7082,476.6377,476.6377,11537.0
2023-03-27 15:20:00,494.22,494.34,493.9,493.96,10815.0,476.6185,476.7342,476.3098,476.3677,10815.0
2023-03-27 15:30:00,494.13,494.45,493.12,493.12,11657.0,476.5317,476.8403,475.5576,475.5576,11657.0
2023-03-27 15:40:00,493.36,493.78,492.92,493.17,23594.0,475.7891,476.1941,475.3648,475.6058,23594.0
2023-03-27 15:50:00,492.98,493.38,492.51,493.34,80028.0,475.4226,475.8084,474.9694,475.7698,80028.0
2023-03-28 09:30:00,492.61,493.0,491.93,492.34,38289.0,475.0658,475.4419,474.41,474.8054,38289.0
2023-03-28 09:40:00,492.55,492.66,491.78,492.25,16103.0,475.0079,475.114,474.2654,474.7186,16103.0
2023-03-28 09:50:00,492.46,492.56,491.5,492.56,11479.0,474.9211,475.0176,473.9953,475.0176,11479.0
2023-03-28 10:00:00,492.59,494.07,492.13,493.6,18176.0,475.0465,476.4738,474.6029,476.0205,18176.0
2023-03-28 10:10:00,493.6,494.03,492.97,493.66,25048.0,476.0205,476.4352,475.413,476.0784,25048.0
2023-03-28 10:20:00,493.62,493.62,492.24,492.38,14709.0,476.0398,476.0398,474.709,474.844,14709.0
2023-03-28 10:30:00,492.62,492.62,491.31,491.33,12307.0,475.0754,475.0754,473.8121,473.8314,12307.0
2023-03-28 10:40:00,491.44,491.52,490.59,490.84,7632.0,473.9375,474.0146,473.1177,473.3588,7632.0
2023-03-28 10:50:00,490.9,491.45,490.8,491.0,16207.0,473.4167,473.9471,473.3203,473.5131,16207.0
2023-03-28 11:00:00,491.16,492.13,491.16,492.02,7164.0,473.6674,474.6029,473.6674,474.4968,7164.0
2023-03-28 11:10:00,492.01,492.12,491.67,491.96,5186.0,474.4872,474.5932,474.1593,474.4389,5186.0
2023-03-28 11:20:00,492.02,492.72,491.76,492.58,11242.0,474.4968,475.1719,474.2461,475.0369,11242.0
2023-03-28 11:30:00,492.58,493.12,492.52,492.99,6278.0,475.0369,475.5576,474.979,475.4323,6278.0
2023-03-28 11:40:00,493.03,493.15,492.5,492.72,6718.0,475.4708,475.5866,474.9597,475.1719,6718.0
2023-03-28 11:50:00,492.87,493.2,492.66,492.81,6305.0,475.3165,475.6348,475.114,475.2587,6305.0
2023-03-28 12:00:00,492.86,492.88,491.76,491.76,10198.0,475.3069,475.3262,474.2461,474.2461,10198.0
2023-03-28 12:10:00,491.71,491.9,491.21,491.46,11129.0,474.1978,474.3811,473.7157,473.9567,11129.0
2023-03-28 12:20:00,491.3,491.73,491.2,491.24,12520.0,473.8024,474.2171,473.706,473.7446,12520.0
2023-03-28 12:30:00,491.23,491.53,490.94,491.24,9442.0,473.7349,474.0243,473.4553,473.7446,9442.0
2023-03-28 12:40:00,491.37,491.38,490.55,490.6,8610.0,473.87,473.8796,473.0792,473.1274,8610.0
2023-03-28 12:50:00,490.45,490.46,489.98,490.45,8463.0,472.9827,472.9924,472.5295,472.9827,8463.0
2023-03-28 13:00:00,490.5,490.55,489.98,490.21,7525.0,473.0309,473.0792,472.5295,472.7513,7525.0
2023-03-28 13:10:00,490.25,490.45,489.61,490.12,5540.0,472.7898,472.9827,472.1726,472.6645,5540.0
2023-03-28 13:20:00,490.05,490.24,489.67,489.74,6213.0,472.597,472.7802,472.2305,472.298,6213.0
2023-03-28 13:30:00,489.65,489.96,488.89,489.07,9647.0,472.2112,472.5102,471.4783,471.6519,9647.0
2023-03-28 13:40:00,489.08,489.31,488.71,488.92,14938.0,471.6615,471.8833,471.3047,471.5072,14938.0
2023-03-28 13:50:00,488.71,488.71,487.88,488.13,15534.0,471.3047,471.3047,470.5042,470.7453,15534.0
2023-03-28 14:00:00,488.03,488.85,488.02,488.62,16165.0,470.6489,471.4397,470.6393,471.2179,16165.0
2023-03-28 14:10:00,488.56,488.7,488.03,488.6,9782.0,471.16,471.295,470.6489,471.1986,9782.0
2023-03-28 14:20:00,488.59,489.11,488.29,488.3,18208.0,471.189,471.6904,470.8996,470.9093,18208.0
2023-03-28 14:30:00,488.27,488.39,487.73,487.88,26591.0,470.8804,470.9961,470.3596,470.5042,26591.0
2023-03-28 14:40:00,487.98,488.56,487.84,488.1,12491.0,470.6007,471.16,470.4657,470.7164,12491.0
2023-03-28 14:50:00,488.17,488.5,487.88,488.0,11117.0,470.7839,471.1022,470.5042,470.62,11117.0
2023-03-28 15:00:00,488.0,488.03,487.29,487.48,19757.0,470.62,470.6489,469.9353,470.1185,19757.0
2023-03-28 15:10:00,487.47,487.72,486.27,486.34,28328.0,470.1089,470.3499,468.9516,469.0191,28328.0
2023-03-28 15:20:00,486.35,486.5,485.67,485.92,22574.0,469.0287,469.1734,468.373,468.6141,22574.0
2023-03-28 15:30:00,485.96,486.48,485.41,486.27,28310.0,468.6526,469.1541,468.1222,468.9516,28310.0
2023-03-28 15:40:00,486.17,486.8,485.53,485.85,32062.0,468.8552,469.4627,468.2379,468.5465,32062.0
2023-03-28 15:50:00,485.97,487.0,485.97,486.84,71481.0,468.6623,469.6556,468.6623,469.5013,71481.0
2023-03-29 09:30:00,489.2,490.42,487.52,489.38,44606.0,471.7772,472.9538,470.1571,471.9508,44606.0
2023-03-29 09:40:00,489.24,491.3,489.24,490.66,33516.0,471.8158,473.8024,471.8158,473.1852,33516.0
2023-03-29 09:50:00,490.48,490.91,488.97,489.26,23634.0,473.0117,473.4263,471.5554,471.8351,23634.0
2023-03-29 10:00:00,489.43,489.53,488.77,488.77,15385.0,471.999,472.0955,471.3626,471.3626,15385.0
2023-03-29 10:10:00,488.89,488.97,487.93,488.01,16337.0,471.4783,471.5554,470.5525,470.6296,16337.0
2023-03-29 10:20:00,487.94,488.26,487.19,487.43,16260.0,470.5621,470.8707,469.8388,470.0703,16260.0
2023-03-29 10:30:00,487.43,487.55,486.56,486.56,15694.0,470.0703,470.186,469.2313,469.2313,15694.0
2023-03-29 10:40:00,486.72,487.17,486.35,486.35,30771.0,469.3856,469.8195,469.0287,469.0287,30771.0
2023-03-29 10:50:00,486.36,486.6,485.9,486.0,15068.0,469.0384,469.2698,468.5948,468.6912,15068.0
2023-03-29 11:00:00,486.04,486.76,485.9,486.58,22536.0,468.7298,469.4241,468.5948,469.2505,22536.0
2023-03-29 11:10:00,486.6,486.94,486.29,486.41,36163.0,469.2698,469.5977,468.9709,469.0866,36163.0
2023-03-29 11:20:00,486.44,487.68,486.4,487.45,17382.0,469.1155,470.3114,469.077,470.0896,17382.0
2023-03-29 11:30:00,487.47,487.65,486.72,486.72,10529.0,470.1089,470.2824,469.3856,469.3856,10529.0
2023-03-29 11:40:00,486.61,486.79,486.28,486.61,7985.0,469.2795,469.4531,468.9612,469.2795,7985.0
2023-03-29 11:50:00,486.61,487.56,486.52,487.55,27917.0,469.2795,470.1956,469.1927,470.186,27917.0
2023-03-29 12:00:00,487.48,487.82,486.79,487.16,15193.0,470.1185,470.4464,469.4531,469.8099,15193.0
2023-03-29 12:10:00,487.25,488.08,487.25,488.08,11875.0,469.8967,470.6971,469.8967,470.6971,11875.0
2023-03-29 12:20:00,487.87,488.18,487.55,487.68,15081.0,470.4946,470.7936,470.186,470.3114,15081.0
2023-03-29 12:30:00,487.61,487.75,486.8,487.03,12001.0,470.2439,470.3789,469.4627,469.6845,12001.0
2023-03-29 12:40:00,487.15,487.16,486.43,486.47,16535.0,469.8002,469.8099,469.1059,469.1445,16535.0
2023-03-29 12:50:00,486.56,487.21,486.5,486.76,9209.0,469.2313,469.8581,469.1734,469.4241,9209.0
2023-03-29 13:00:00,486.89,487.72,486.69,487.72,10873.0,469.5495,470.3499,469.3566,470.3499,10873.0
2023-03-29 13:10:00,487.67,488.1,487.62,487.94,9876.0,470.3017,470.7164,470.2535,470.5621,9876.0
2023-03-29 13:20:00,487.96,488.48,487.76,488.48,13117.0,470.5814,471.0829,470.3885,471.0829,13117.0
2023-03-29 13:30:00,488.44,488.59,487.5,487.65,10720.0,471.0443,471.189,470.1378,470.2824,10720.0
2023-03-29 13:40:00,487.7,487.7,486.96,487.21,7782.0,470.3307,470.3307,469.617,469.8581,7782.0
2023-03-29 13:50:00,487.29,487.65,487.22,487.64,6121.0,469.9353,470.2824,469.8678,470.2728,6121.0
2023-03-29 14:00:00,487.74,488.2,487.37,488.2,11114.0,470.3692,470.8129,470.0124,470.8129,11114.0
2023-03-29 14:10:00,488.11,489.13,488.09,489.1,30708.0,470.7261,471.7097,470.7068,471.6808,30708.0
2023-03-29 14:20:00,489.06,489.48,488.87,489.43,16549.0,471.6422,472.0473,471.459,471.999,16549.0
2023-03-29 14:30:00,489.41,489.49,489.0,489.4,9689.0,471.9798,472.0569,471.5844,471.9701,9689.0
2023-03-29 14:40:00,489.4,489.72,489.16,489.54,8313.0,471.9701,472.2787,471.7387,472.1051,8313.0
2023-03-29 14:50:00,489.51,489.88,489.02,489.67,23965.0,472.0762,472.433,471.6036,472.2305,23965.0
2023-03-29 15:00:00,489.86,490.22,489.28,490.02,22957.0,472.4137,472.7609,471.8544,472.568,22957.0
2023-03-29 15:10:00,489.89,491.11,489.79,490.73,31472.0,472.4427,473.6192,472.3462,473.2527,31472.0
2023-03-29 15:20:00,490.72,491.14,490.34,491.06,31677.0,473.2431,473.6481,472.8766,473.571,31677.0
2023-03-29 15:30:00,491.06,491.06,490.07,490.26,26324.0,473.571,473.571,472.6163,472.7995,26324.0
2023-03-29 15:40:00,489.98,490.88,489.91,490.76,45404.0,472.5295,473.3974,472.462,473.2817,45404.0
2023-03-29 15:50:00,490.87,490.99,490.2,490.73,90128.0,473.3878,473.5035,472.7416,473.2527,90128.0
2023-03-30 09:30:00,493.0,495.75,492.82,494.73,65001.0,475.4419,478.094,475.2683,477.1103,65001.0
2023-03-30 09:40:00,494.53,494.85,493.46,494.45,16865.0,476.9174,477.226,475.8855,476.8403,16865.0
2023-03-30 09:50:00,494.5,494.7,493.64,493.74,12628.0,476.8885,477.0814,476.0591,476.1555,12628.0
2023-03-30 10:00:00,493.89,494.01,492.35,492.35,16778.0,476.3002,476.4159,474.8151,474.8151,16778.0
2023-03-30 10:10:00,492.41,492.68,491.0,491.44,18462.0,474.8729,475.1333,473.5131,473.9375,18462.0
2023-03-30 10:20:00,491.27,493.21,491.21,492.96,20381.0,473.7735,475.6444,473.7157,475.4033,20381.0
2023-03-30 10:30:00,492.95,493.0,492.18,492.36,12643.0,475.3937,475.4419,474.6511,474.8247,12643.0
2023-03-30 10:40:00,492.17,492.48,491.58,492.21,13826.0,474.6415,474.9404,474.0725,474.68,13826.0
2023-03-30 10:50:00,492.24,492.4,491.66,491.79,17917.0,474.709,474.8633,474.1496,474.275,17917.0
2023-03-30 11:00:00,491.65,493.4,491.51,493.14,20535.0,474.14,475.8277,474.005,475.5769,20535.0
2023-03-30 11:10:00,493.18,493.72,492.74,493.01,8770.0,475.6155,476.1363,475.1912,475.4515,8770.0
2023-03-30 11:20:00,493.09,493.4,492.98,493.23,7344.0,475.5287,475.8277,475.4226,475.6637,7344.0
2023-03-30 11:30:00,493.2,493.2,492.42,492.6,7291.0,475.6348,475.6348,474.8826,475.0561,7291.0
2023-03-30 11:40:00,492.68,492.94,492.03,492.24,11822.0,475.1333,475.384,474.5064,474.709,11822.0
2023-03-30 11:50:00,492.06,492.83,492.06,492.33,11024.0,474.5354,475.278,474.5354,474.7958,11024.0
2023-03-30 12:00:00,492.33,492.71,492.0,492.71,8677.0,474.7958,475.1622,474.4775,475.1622,8677.0
2023-03-30 12:10:00,492.57,492.75,492.26,492.29,7166.0,475.0272,475.2008,474.7283,474.7572,7166.0
2023-03-30 12:20:00,492.35,492.36,491.73,491.74,10239.0,474.8151,474.8247,474.2171,474.2268,10239.0
2023-03-30 12:30:00,491.73,491.97,491.39,491.88,13257.0,474.2171,474.4486,473.8892,474.3618,13257.0
2023-03-30 12:40:00,491.84,492.56,491.8,491.88,12302.0,474.3232,475.0176,474.2846,474.3618,12302.0
2023-03-30 12:50:00,491.9,492.6,491.89,491.97,10425.0,474.3811,475.0561,474.3714,474.4486,10425.0
2023-03-30 13:00:00,492.03,492.46,491.9,492.07,8933.0,474.5064,474.9211,474.3811,474.545,8933.0
2023-03-30 13:10:00,492.28,492.36,491.96,492.27,6791.0,474.7475,474.8247,474.4389,474.7379,6791.0
2023-03-30 13:20:00,492.29,492.56,491.98,492.06,16793.0,474.7572,475.0176,474.4582,474.5354,16793.0
2023-03-30 13:30:00,492.0,492.05,491.31,491.35,17315.0,474.4775,474.5257,473.8121,473.8507,17315.0
2023-03-30 13:40:00,491.21,491.77,491.05,491.47,16707.0,473.7157,474.2557,473.5613,473.9664,16707.0
2023-03-30 13:50:00,491.52,491.93,491.25,491.61,7535.0,474.0146,474.41,473.7542,474.1014,7535.0
2023-03-30 14:00:00,491.56,491.82,491.38,491.47,9879.0,474.0532,474.3039,473.8796,473.9664,9879.0
2023-03-30 14:10:00,491.4,491.68,491.23,491.3,13738.0,473.8989,474.1689,473.7349,473.8024,13738.0
2023-03-30 14:20:00,491.18,491.5,491.17,491.18,10726.0,473.6867,473.9953,473.6771,473.6867,10726.0
2023-03-30 14:30:00,491.2,491.9,491.11,491.27,28489.0,473.706,474.3811,473.6192,473.7735,28489.0
2023-03-30 14:40:00,491.36,491.96,491.23,491.64,16340.0,473.8603,474.4389,473.7349,474.1303,16340.0
2023-03-30 14:50:00,491.51,491.99,491.36,491.7,17239.0,474.005,474.4679,473.8603,474.1882,17239.0
2023-03-30 15:00:00,491.66,492.36,491.65,491.99,27784.0,474.1496,474.8247,474.14,474.4679,27784.0
2023-03-30 15:10:00,491.87,492.06,491.43,491.56,32833.0,474.3521,474.5354,473.9278,474.0532,32833.0
2023-03-30 15:20:00,491.65,492.15,491.26,491.85,34693.0,474.14,474.6222,473.7639,474.3329,34693.0
2023-03-30 15:30:00,491.83,492.55,491.61,492.52,40411.0,474.3136,475.0079,474.1014,474.979,40411.0
2023-03-30 15:40:00,492.49,492.52,491.62,491.68,46906.0,474.9501,474.979,474.111,474.1689,46906.0
2023-03-30 15:50:00,491.82,492.21,491.28,491.31,123955.0,474.3039,474.68,473.7832,473.8121,123955.0
2023-03-31 09:30:00,495.0,496.55,493.94,495.51,59866.0,477.3707,478.8655,476.3484,477.8625,59866.0
2023-03-31 09:40:00,495.39,495.94,494.75,494.75,17412.0,477.7468,478.2772,477.1296,477.1296,17412.0
2023-03-31 09:50:00,495.07,495.97,495.06,495.48,14715.0,477.4382,478.3061,477.4285,477.8336,14715.0
2023-03-31 10:00:00,495.41,495.94,494.43,494.64,25133.0,477.7661,478.2772,476.821,477.0235,25133.0
2023-03-31 10:10:00,494.68,495.49,494.52,495.49,19068.0,477.0621,477.8432,476.9078,477.8432,19068.0
2023-03-31 10:20:00,495.49,495.62,494.4,494.66,12945.0,477.8432,477.9686,476.792,477.0428,12945.0
2023-03-31 10:30:00,494.68,495.86,494.67,495.5,12726.0,477.0621,478.2,477.0524,477.8529,12726.0
2023-03-31 10:40:00,495.51,496.07,495.48,495.6,8250.0,477.8625,478.4026,477.8336,477.9493,8250.0
2023-03-31 10:50:00,495.61,495.82,495.4,495.6,12797.0,477.9589,478.1615,477.7564,477.9493,12797.0
2023-03-31 11:00:00,495.68,496.19,495.6,495.96,15602.0,478.0265,478.5183,477.9493,478.2965,15602.0
2023-03-31 11:10:00,496.12,496.8,496.08,496.56,12393.0,478.4508,479.1066,478.4122,478.8751,12393.0
2023-03-31 11:20:00,496.6,496.88,496.3,496.6,15331.0,478.9137,479.1837,478.6244,478.9137,15331.0
2023-03-31 11:30:00,496.76,497.3,496.71,497.15,9175.0,479.068,479.5888,479.0198,479.4441,9175.0
2023-03-31 11:40:00,497.16,497.39,496.8,497.19,9275.0,479.4537,479.6756,479.1066,479.4827,9275.0
2023-03-31 11:50:00,497.18,497.28,496.84,497.1,4424.0,479.473,479.5695,479.1451,479.3959,4424.0
2023-03-31 12:00:00,496.97,497.14,496.66,496.74,8609.0,479.2705,479.4345,478.9716,479.0487,8609.0
2023-03-31 12:10:00,496.77,497.01,496.47,496.61,7994.0,479.0776,479.3091,478.7883,478.9233,7994.0
2023-03-31 12:20:00,496.61,497.0,496.61,496.88,18245.0,478.9233,479.2994,478.9233,479.1837,18245.0
2023-03-31 12:30:00,496.9,497.0,496.41,496.53,9267.0,479.203,479.2994,478.7305,478.8462,9267.0
2023-03-31 12:40:00,496.57,496.85,496.25,496.3,8227.0,478.8848,479.1548,478.5762,478.6244,8227.0
2023-03-31 12:50:00,496.42,496.43,495.71,495.8,12295.0,478.7401,478.7497,478.0554,478.1422,12295.0
2023-03-31 13:00:00,495.86,496.31,495.48,496.2,10216.0,478.2,478.634,477.8336,478.5279,10216.0
2023-03-31 13:10:00,496.16,496.27,495.75,495.9,8934.0,478.4894,478.5954,478.094,478.2386,8934.0
2023-03-31 13:20:00,495.96,495.97,495.59,495.68,5709.0,478.2965,478.3061,477.9397,478.0265,5709.0
2023-03-31 13:30:00,495.58,495.73,495.34,495.44,13658.0,477.93,478.0747,477.6986,477.795,13658.0
2023-03-31 13:40:00,495.36,495.4,495.07,495.23,6480.0,477.7179,477.7564,477.4382,477.5925,6480.0
2023-03-31 13:50:00,495.07,495.8,494.85,495.75,10924.0,477.4382,478.1422,477.226,478.094,10924.0
2023-03-31 14:00:00,495.86,496.5,495.78,496.41,5553.0,478.2,478.8172,478.1229,478.7305,5553.0
2023-03-31 14:10:00,496.43,496.61,495.75,495.75,8560.0,478.7497,478.9233,478.094,478.094,8560.0
2023-03-31 14:20:00,495.75,495.9,495.0,495.39,24587.0,478.094,478.2386,477.3707,477.7468,24587.0
2023-03-31 14:30:00,495.45,495.45,495.13,495.21,9632.0,477.8046,477.8046,477.496,477.5732,9632.0
2023-03-31 14:40:00,495.29,495.99,495.16,495.99,12349.0,477.6503,478.3254,477.525,478.3254,12349.0
2023-03-31 14:50:00,496.0,496.45,495.8,496.32,11474.0,478.3351,478.769,478.1422,478.6437,11474.0
2023-03-31 15:00:00,496.32,497.01,496.21,496.89,44052.0,478.6437,479.3091,478.5376,479.1934,44052.0
2023-03-31 15:10:00,496.95,497.0,496.52,496.84,35204.0,479.2512,479.2994,478.8365,479.1451,35204.0
2023-03-31 15:20:00,496.99,498.11,496.89,497.92,48842.0,479.2898,480.3699,479.1934,480.1867,48842.0
2023-03-31 15:30:00,497.94,498.36,496.68,496.99,43546.0,480.206,480.611,478.9908,479.2898,43546.0
2023-03-31 15:40:00,497.04,497.12,496.04,496.37,64624.0,479.338,479.4152,478.3736,478.6919,64624.0
2023-03-31 15:50:00,496.53,497.57,495.76,497.02,217642.0,478.8462,479.8491,478.1036,479.3187,217642.0
2023-04-03 09:30:00,496.79,497.78,495.78,497.45,56625.0,479.0969,480.0517,478.1229,479.7334,56625.0
2023-04-03 09:40:00,497.67,497.7,496.14,497.06,24057.0,479.9456,479.9745,478.4701,479.3573,24057.0
2023-04-03 09:50:00,496.6,497.09,496.03,496.2,29579.0,478.9137,479.3862,478.364,478.5279,29579.0
2023-04-03 10:00:00,496.35,497.8,496.22,497.73,16188.0,478.6726,480.0709,478.5472,480.0034,16188.0
2023-04-03 10:10:00,497.59,499.2,497.55,497.86,17891.0,479.8684,481.4211,479.8299,480.1288,17891.0
2023-04-03 10:20:00,497.94,499.04,497.67,498.56,22116.0,480.206,481.2668,479.9456,480.8039,22116.0
2023-04-03 10:30:00,498.63,498.69,497.81,497.91,10750.0,480.8714,480.9293,480.0806,480.177,10750.0
2023-04-03 10:40:00,497.88,498.5,497.1,497.25,12987.0,480.1481,480.746,479.3959,479.5405,12987.0
2023-04-03 10:50:00,497.24,497.64,496.97,497.25,15660.0,479.5309,479.9166,479.2705,479.5405,15660.0
2023-04-03 11:00:00,497.23,497.58,496.73,496.86,19314.0,479.5213,479.8588,479.0391,479.1644,19314.0
2023-04-03 11:10:00,496.86,496.86,496.23,496.73,17834.0,479.1644,479.1644,478.5569,479.0391,17834.0
2023-04-03 11:20:00,496.76,497.44,496.51,497.19,11991.0,479.068,479.7238,478.8269,479.4827,11991.0
2023-04-03 11:30:00,497.19,497.8,497.14,497.44,12411.0,479.4827,480.0709,479.4345,479.7238,12411.0
2023-04-03 11:40:00,497.51,497.64,497.17,497.17,13259.0,479.7913,479.9166,479.4634,479.4634,13259.0
2023-04-03 11:50:00,497.11,497.11,496.3,496.55,11039.0,479.4055,479.4055,478.6244,478.8655,11039.0
2023-04-03 12:00:00,496.55,496.68,496.1,496.26,16897.0,478.8655,478.9908,478.4315,478.5858,16897.0
2023-04-03 12:10:00,496.2,496.59,495.73,496.59,14475.0,478.5279,478.904,478.0747,478.904,14475.0
2023-04-03 12:20:00,496.62,496.94,496.26,496.27,6951.0,478.933,479.2416,478.5858,478.5954,6951.0
2023-04-03 12:30:00,496.24,496.46,495.9,495.91,7792.0,478.5665,478.7787,478.2386,478.2483,7792.0
2023-04-03 12:40:00,495.85,496.03,495.6,495.84,16434.0,478.1904,478.364,477.9493,478.1808,16434.0
2023-04-03 12:50:00,495.92,495.98,495.45,495.69,13716.0,478.2579,478.3158,477.8046,478.0361,13716.0
2023-04-03 13:00:00,495.71,496.45,495.4,496.37,9634.0,478.0554,478.769,477.7564,478.6919,9634.0
2023-04-03 13:10:00,496.49,496.8,496.43,496.75,14294.0,478.8076,479.1066,478.7497,479.0583,14294.0
2023-04-03 13:20:00,496.72,496.89,496.43,496.44,8464.0,479.0294,479.1934,478.7497,478.7594,8464.0
2023-04-03 13:30:00,496.38,496.51,495.99,496.36,15962.0,478.7015,478.8269,478.3254,478.6822,15962.0
2023-04-03 13:40:00,496.34,496.47,495.47,495.52,13353.0,478.6629,478.7883,477.8239,477.8722,13353.0
2023-04-03 13:50:00,495.44,496.06,495.03,495.91,17587.0,477.795,478.3929,477.3996,478.2483,17587.0
2023-04-03 14:00:00,496.13,496.13,495.35,495.44,13773.0,478.4604,478.4604,477.7082,477.795,13773.0
2023-04-03 14:10:00,495.33,495.95,495.0,495.95,17216.0,477.6889,478.2868,477.3707,478.2868,17216.0
2023-04-03 14:20:00,495.87,496.62,495.68,496.62,14002.0,478.2097,478.933,478.0265,478.933,14002.0
2023-04-03 14:30:00,496.55,497.18,496.51,497.06,12828.0,478.8655,479.473,478.8269,479.3573,12828.0
2023-04-03 14:40:00,497.16,497.16,496.71,497.05,7138.0,479.4537,479.4537,479.0198,479.3477,7138.0
2023-04-03 14:50:00,497.02,497.17,496.7,497.07,7363.0,479.3187,479.4634,479.0101,479.3669,7363.0
2023-04-03 15:00:00,497.02,497.19,496.07,496.07,37456.0,479.3187,479.4827,478.4026,478.4026,37456.0
2023-04-03 15:10:00,496.09,496.51,495.97,496.32,45853.0,478.4219,478.8269,478.3061,478.6437,45853.0
2023-04-03 15:20:00,496.32,496.92,495.99,496.92,23405.0,478.6437,479.2223,478.3254,479.2223,23405.0
2023-04-03 15:30:00,496.92,497.2,496.69,496.93,34625.0,479.2223,479.4923,479.0005,479.2319,34625.0
2023-04-03 15:40:00,496.93,497.39,496.43,497.03,43414.0,479.2319,479.6756,478.7497,479.3284,43414.0
2023-04-03 15:50:00,496.94,497.39,496.45,496.99,107532.0,479.2416,479.6756,478.769,479.2898,107532.0
2023-04-04 09:30:00,496.01,497.5,495.5,497.33,62935.0,478.3447,479.7816,477.8529,479.6177,62935.0
2023-04-04 09:40:00,497.41,498.31,497.0,498.31,17683.0,479.6948,480.5628,479.2994,480.5628,17683.0
2023-04-04 09:50:00,498.3,498.42,497.5,498.19,25240.0,480.5531,480.6689,479.7816,480.4471,25240.0
2023-04-04 10:00:00,498.22,500.67,498.22,499.82,61902.0,480.476,482.8387,480.476,482.019,61902.0
2023-04-04 10:10:00,499.86,500.56,499.71,500.21,30626.0,482.0576,482.7327,481.9129,482.3951,30626.0
2023-04-04 10:20:00,500.19,500.72,499.58,500.6,49677.0,482.3758,482.887,481.7876,482.7712,49677.0
2023-04-04 10:30:00,500.49,502.58,500.46,502.18,57682.0,482.6651,484.6807,482.6362,484.295,57682.0
2023-04-04 10:40:00,502.1,502.47,501.54,502.25,27553.0,484.2178,484.5746,483.6778,484.3625,27553.0
2023-04-04 10:50:00,502.25,502.34,500.78,500.99,21327.0,484.3625,484.4493,482.9448,483.1473,21327.0
2023-04-04 11:00:00,501.0,501.0,500.02,500.34,24202.0,483.157,483.157,482.2119,482.5205,24202.0
2023-04-04 11:10:00,500.36,500.61,499.32,499.32,19329.0,482.5398,482.7809,481.5368,481.5368,19329.0
2023-04-04 11:20:00,499.57,499.81,499.04,499.18,19686.0,481.7779,482.0094,481.2668,481.4018,19686.0
2023-04-04 11:30:00,499.21,499.4,498.58,499.4,18695.0,481.4307,481.614,480.8232,481.614,18695.0
2023-04-04 11:40:00,499.11,500.92,499.01,500.62,23399.0,481.3343,483.0798,481.2379,482.7905,23399.0
2023-04-04 11:50:00,500.44,500.44,499.43,499.67,10345.0,482.6169,482.6169,481.6429,481.8744,10345.0
2023-04-04 12:00:00,499.68,499.72,498.82,499.06,16468.0,481.884,481.9226,481.0546,481.2861,16468.0
2023-04-04 12:10:00,499.38,499.38,498.07,498.34,11795.0,481.5947,481.5947,480.3313,480.5917,11795.0
2023-04-04 12:20:00,498.14,499.0,497.58,499.0,47236.0,480.3988,481.2282,479.8588,481.2282,47236.0
2023-04-04 12:30:00,499.03,499.13,498.75,499.01,12177.0,481.2571,481.3536,480.9871,481.2379,12177.0
2023-04-04 12:40:00,499.01,499.52,499.01,499.42,15355.0,481.2379,481.7297,481.2379,481.6333,15355.0
2023-04-04 12:50:00,499.38,499.39,498.7,498.9,20191.0,481.5947,481.6043,480.9389,481.1318,20191.0
2023-04-04 13:00:00,498.77,499.1,498.41,498.63,7798.0,481.0064,481.3247,480.6592,480.8714,7798.0
2023-04-04 13:10:00,498.6,500.17,498.11,500.16,39616.0,480.8425,482.3565,480.3699,482.3469,39616.0
2023-04-04 13:20:00,500.2,500.2,499.27,499.3,32771.0,482.3855,482.3855,481.4886,481.5175,32771.0
2023-04-04 13:30:00,499.33,499.56,499.12,499.44,12536.0,481.5465,481.7683,481.3439,481.6525,12536.0
2023-04-04 13:40:00,499.34,499.56,498.38,498.49,12253.0,481.5561,481.7683,480.6303,480.7364,12253.0
2023-04-04 13:50:00,498.48,498.62,498.11,498.34,9097.0,480.7267,480.8617,480.3699,480.5917,9097.0
2023-04-04 14:00:00,498.19,498.43,498.02,498.02,5081.0,480.4471,480.6785,480.2831,480.2831,5081.0
2023-04-04 14:10:00,498.19,498.83,498.19,498.37,8733.0,480.4471,481.0643,480.4471,480.6206,8733.0
2023-04-04 14:20:00,498.54,498.75,497.9,498.01,7404.0,480.7846,480.9871,480.1674,480.2735,7404.0
2023-04-04 14:30:00,498.0,498.25,497.73,497.98,7241.0,480.2638,480.5049,480.0034,480.2445,7241.0
2023-04-04 14:40:00,498.27,498.28,497.51,497.54,7518.0,480.5242,480.5339,479.7913,479.8202,7518.0
2023-04-04 14:50:00,497.61,497.73,496.8,497.28,16900.0,479.8877,480.0034,479.1066,479.5695,16900.0
2023-04-04 15:00:00,497.43,498.23,497.21,498.22,15640.0,479.7141,480.4856,479.502,480.476,15640.0
2023-04-04 15:10:00,498.0,498.43,497.73,498.41,31728.0,480.2638,480.6785,480.0034,480.6592,31728.0
2023-04-04 15:20:00,498.46,498.63,497.67,497.69,32980.0,480.7074,480.8714,479.9456,479.9649,32980.0
2023-04-04 15:30:00,497.74,497.85,497.0,497.42,40043.0,480.0131,480.1192,479.2994,479.7045,40043.0
2023-04-04 15:40:00,497.54,497.64,496.63,496.87,35577.0,479.8202,479.9166,478.9426,479.1741,35577.0
2023-04-04 15:50:00,497.32,498.1,497.23,497.73,98573.0,479.608,480.3603,479.5213,480.0034,98573.0
2023-04-05 09:30:00,499.0,504.13,499.0,501.67,132736.0,481.2282,486.1755,481.2282,483.8031,132736.0
2023-04-05 09:40:00,501.3,502.64,500.03,500.7,66029.0,483.4463,484.7386,482.2215,482.8677,66029.0
2023-04-05 09:50:00,500.79,500.96,500.2,500.65,12432.0,482.9545,483.1184,482.3855,482.8194,12432.0
2023-04-05 10:00:00,501.04,502.29,500.29,500.41,19417.0,483.1956,484.401,482.4723,482.588,19417.0
2023-04-05 10:10:00,500.57,500.79,499.04,499.37,19373.0,482.7423,482.9545,481.2668,481.585,19373.0
2023-04-05 10:20:00,499.26,499.83,498.84,499.26,18032.0,481.479,482.0287,481.0739,481.479,18032.0
2023-04-05 10:30:00,499.44,499.44,498.06,498.23,14679.0,481.6525,481.6525,480.3217,480.4856,14679.0
2023-04-05 10:40:00,498.19,499.03,498.1,498.88,13770.0,480.4471,481.2571,480.3603,481.1125,13770.0
2023-04-05 10:50:00,498.88,498.88,498.22,498.35,10679.0,481.1125,481.1125,480.476,480.6014,10679.0
2023-04-05 11:00:00,498.27,498.52,497.65,497.76,16344.0,480.5242,480.7653,479.9263,480.0324,16344.0
2023-04-05 11:10:00,497.66,498.87,497.51,498.65,12738.0,479.9359,481.1028,479.7913,480.8907,12738.0
2023-04-05 11:20:00,498.59,498.99,497.85,498.2,19109.0,480.8328,481.2186,480.1192,480.4567,19109.0
2023-04-05 11:30:00,498.29,499.14,498.29,498.77,9402.0,480.5435,481.3632,480.5435,481.0064,9402.0
2023-04-05 11:40:00,498.77,498.77,497.54,497.58,18768.0,481.0064,481.0064,479.8202,479.8588,18768.0
2023-04-05 11:50:00,497.55,497.67,496.79,497.13,16706.0,479.8299,479.9456,479.0969,479.4248,16706.0
2023-04-05 12:00:00,497.22,497.34,496.07,496.18,15000.0,479.5116,479.6273,478.4026,478.5086,15000.0
2023-04-05 12:10:00,496.25,496.43,495.65,495.98,14564.0,478.5762,478.7497,477.9975,478.3158,14564.0
2023-04-05 12:20:00,496.04,496.15,495.15,495.48,10558.0,478.3736,478.4797,477.5153,477.8336,10558.0
2023-04-05 12:30:00,495.39,496.59,495.39,496.3,8559.0,477.7468,478.904,477.7468,478.6244,8559.0
2023-04-05 12:40:00,496.14,496.28,495.45,495.45,10792.0,478.4701,478.6051,477.8046,477.8046,10792.0
2023-04-05 12:50:00,495.46,496.27,495.4,496.27,7533.0,477.8143,478.5954,477.7564,478.5954,7533.0
2023-04-05 13:00:00,496.3,497.08,496.03,496.59,6881.0,478.6244,479.3766,478.364,478.904,6881.0
2023-04-05 13:10:00,496.53,496.99,496.39,496.64,6332.0,478.8462,479.2898,478.7112,478.9523,6332.0
2023-04-05 13:20:00,496.77,497.2,496.7,496.86,15384.0,479.0776,479.4923,479.0101,479.1644,15384.0
2023-04-05 13:30:00,496.84,497.17,496.61,496.8,5890.0,479.1451,479.4634,478.9233,479.1066,5890.0
2023-04-05 13:40:00,497.05,497.09,496.32,496.64,6469.0,479.3477,479.3862,478.6437,478.9523,6469.0
2023-04-05 13:50:00,496.76,497.62,496.65,497.62,7441.0,479.068,479.8974,478.9619,479.8974,7441.0
2023-04-05 14:00:00,497.59,498.36,497.55,498.25,12375.0,479.8684,480.611,479.8299,480.5049,12375.0
2023-04-05 14:10:00,498.19,498.21,496.92,497.65,17658.0,480.4471,480.4663,479.2223,479.9263,17658.0
2023-04-05 14:20:00,497.61,497.61,496.65,497.01,8423.0,479.8877,479.8877,478.9619,479.3091,8423.0
2023-04-05 14:30:00,496.92,497.85,496.92,497.85,11927.0,479.2223,480.1192,479.2223,480.1192,11927.0
2023-04-05 14:40:00,497.8,497.92,497.21,497.58,11251.0,480.0709,480.1867,479.502,479.8588,11251.0
2023-04-05 14:50:00,497.49,497.96,497.17,497.67,28941.0,479.772,480.2253,479.4634,479.9456,28941.0
2023-04-05 15:00:00,497.75,498.5,497.63,497.79,9094.0,480.0227,480.746,479.907,480.0613,9094.0
2023-04-05 15:10:00,497.77,497.99,497.53,497.78,15655.0,480.042,480.2542,479.8106,480.0517,15655.0
2023-04-05 15:20:00,497.72,498.24,497.52,498.06,29708.0,479.9938,480.4953,479.8009,480.3217,29708.0
2023-04-05 15:30:00,498.12,498.35,497.73,497.86,26258.0,480.3796,480.6014,480.0034,480.1288,26258.0
2023-04-05 15:40:00,497.93,498.25,497.45,497.69,35076.0,480.1963,480.5049,479.7334,479.9649,35076.0
2023-04-05 15:50:00,497.78,498.02,496.83,497.02,114418.0,480.0517,480.2831,479.1355,479.3187,114418.0
2023-04-06 09:30:00,481.27,485.61,481.0,482.76,288356.0,464.1297,468.3151,463.8693,465.5666,288356.0
2023-04-06 09:40:00,482.83,483.73,478.84,479.79,216353.0,465.6341,466.5021,461.7862,462.7024,216353.0
2023-04-06 09:50:00,479.79,480.13,477.51,477.82,129992.0,462.7024,463.0303,460.5036,460.8025,129992.0
2023-04-06 10:00:00,477.82,479.97,477.5,478.2,114990.0,460.8025,462.876,460.4939,461.169,114990.0
2023-04-06 10:10:00,478.31,480.33,478.08,479.91,81784.0,461.2751,463.2231,461.0533,462.8181,81784.0
2023-04-06 10:20:00,479.8,481.18,479.0,480.7,79562.0,462.712,464.0429,461.9405,463.58,79562.0
2023-04-06 10:30:00,480.7,481.67,480.37,480.71,55018.0,463.58,464.5154,463.2617,463.5896,55018.0
2023-04-06 10:40:00,480.89,481.31,480.14,480.93,45321.0,463.7632,464.1682,463.0399,463.8018,45321.0
2023-04-06 10:50:00,481.03,482.22,480.71,481.56,61134.0,463.8982,465.0458,463.5896,464.4093,61134.0
2023-04-06 11:00:00,481.52,484.06,481.33,483.8,82118.0,464.3708,466.8203,464.1875,466.5696,82118.0
2023-04-06 11:10:00,483.81,484.09,483.11,483.79,44555.0,466.5792,466.8492,465.9041,466.5599,44555.0
2023-04-06 11:20:00,483.9,485.16,483.79,484.9,52034.0,466.666,467.8811,466.5599,467.6304,52034.0
2023-04-06 11:30:00,484.85,485.27,484.32,485.0,51337.0,467.5822,467.9872,467.071,467.7268,51337.0
2023-04-06 11:40:00,485.03,485.93,484.86,485.3,37951.0,467.7558,468.6237,467.5918,468.0161,37951.0
2023-04-06 11:50:00,485.29,485.49,484.56,485.02,26313.0,468.0065,468.1994,467.3025,467.7461,26313.0
2023-04-06 12:00:00,485.0,486.5,485.0,486.19,56008.0,467.7268,469.1734,467.7268,468.8744,56008.0
2023-04-06 12:10:00,486.39,486.79,486.01,486.08,32410.0,469.0673,469.4531,468.7008,468.7684,32410.0
2023-04-06 12:20:00,486.11,487.31,485.86,486.53,69816.0,468.7973,469.9545,468.5562,469.2023,69816.0
2023-04-06 12:30:00,486.75,487.25,486.11,487.02,30378.0,469.4145,469.8967,468.7973,469.6749,30378.0
2023-04-06 12:40:00,487.1,487.68,487.01,487.49,26552.0,469.752,470.3114,469.6652,470.1281,26552.0
2023-04-06 12:50:00,487.5,487.85,486.85,486.85,26688.0,470.1378,470.4753,469.5109,469.5109,26688.0
2023-04-06 13:00:00,486.86,487.24,486.3,486.3,43949.0,469.5206,469.887,468.9805,468.9805,43949.0
2023-04-06 13:10:00,486.37,486.85,485.72,486.22,28250.0,469.048,469.5109,468.4212,468.9034,28250.0
2023-04-06 13:20:00,486.33,486.7,486.08,486.42,21476.0,469.0095,469.3663,468.7684,469.0962,21476.0
2023-04-06 13:30:00,486.5,486.79,485.96,486.21,17980.0,469.1734,469.4531,468.6526,468.8937,17980.0
2023-04-06 13:40:00,486.2,486.26,484.54,484.73,51647.0,468.8841,468.9419,467.2832,467.4664,51647.0
2023-04-06 13:50:00,484.66,485.5,484.66,485.4,19492.0,467.3989,468.209,467.3989,468.1126,19492.0
2023-04-06 14:00:00,485.28,485.28,484.21,484.6,19671.0,467.9968,467.9968,466.965,467.3411,19671.0
2023-04-06 14:10:00,484.56,484.83,484.45,484.67,14938.0,467.3025,467.5629,467.1964,467.4086,14938.0
2023-04-06 14:20:00,484.58,484.82,484.39,484.78,15366.0,467.3218,467.5532,467.1385,467.5147,15366.0
2023-04-06 14:30:00,484.84,485.0,484.47,484.5,15185.0,467.5725,467.7268,467.2157,467.2446,15185.0
2023-04-06 14:40:00,484.46,484.66,483.83,484.34,29405.0,467.2061,467.3989,466.5985,467.0903,29405.0
2023-04-06 14:50:00,484.36,484.62,483.72,483.94,24790.0,467.1096,467.3604,466.4924,466.7046,24790.0
2023-04-06 15:00:00,483.9,484.1,483.61,483.83,32702.0,466.666,466.8589,466.3863,466.5985,32702.0
2023-04-06 15:10:00,483.82,483.97,483.61,483.89,20702.0,466.5888,466.7335,466.3863,466.6564,20702.0
2023-04-06 15:20:00,483.82,485.0,483.77,484.99,24356.0,466.5888,467.7268,466.5406,467.7172,24356.0
2023-04-06 15:30:00,484.98,485.27,484.84,485.21,34980.0,467.7075,467.9872,467.5725,467.9293,34980.0
2023-04-06 15:40:00,485.13,485.71,484.81,485.4,57860.0,467.8522,468.4115,467.5436,468.1126,57860.0
2023-04-06 15:50:00,485.53,486.28,484.81,486.01,183071.0,468.2379,468.9612,467.5436,468.7008,183071.0
2023-04-10 09:30:00,483.9,484.05,481.66,483.7,52797.0,466.666,466.8107,464.5058,466.4731,52797.0
2023-04-10 09:40:00,483.72,484.61,483.07,483.97,23308.0,466.4924,467.3507,465.8656,466.7335,23308.0
2023-04-10 09:50:00,484.12,484.41,483.72,483.97,25068.0,466.8782,467.1578,466.4924,466.7335,25068.0
2023-04-10 10:00:00,483.97,486.38,483.96,486.19,23836.0,466.7335,469.0577,466.7239,468.8744,23836.0
2023-04-10 10:10:00,486.06,487.3,486.06,486.43,22077.0,468.7491,469.9449,468.7491,469.1059,22077.0
2023-04-10 10:20:00,486.41,486.45,485.66,485.85,12393.0,469.0866,469.1252,468.3633,468.5465,12393.0
2023-04-10 10:30:00,485.84,487.32,485.84,487.06,12838.0,468.5369,469.9642,468.5369,469.7135,12838.0
2023-04-10 10:40:00,487.04,487.6,486.52,487.59,16785.0,469.6942,470.2342,469.1927,470.2246,16785.0
2023-04-10 10:50:00,487.52,488.1,487.02,487.52,38325.0,470.1571,470.7164,469.6749,470.1571,38325.0
2023-04-10 11:00:00,487.45,488.13,487.44,488.07,11720.0,470.0896,470.7453,470.0799,470.6875,11720.0
2023-04-10 11:10:00,488.13,488.94,488.11,488.43,21177.0,470.7453,471.5265,470.7261,471.0347,21177.0
2023-04-10 11:20:00,488.43,488.88,488.19,488.72,9810.0,471.0347,471.4686,470.8032,471.3143,9810.0
2023-04-10 11:30:00,488.72,489.34,488.68,489.3,19242.0,471.3143,471.9123,471.2758,471.8737,19242.0
2023-04-10 11:40:00,489.27,489.59,488.99,489.59,18138.0,471.8447,472.1533,471.5747,472.1533,18138.0
2023-04-10 11:50:00,489.62,489.73,489.05,489.6,17456.0,472.1823,472.2884,471.6326,472.163,17456.0
2023-04-10 12:00:00,489.53,489.57,488.58,488.88,21170.0,472.0955,472.1341,471.1793,471.4686,21170.0
2023-04-10 12:10:00,488.82,489.21,488.68,489.18,6430.0,471.4108,471.7869,471.2758,471.7579,6430.0
2023-04-10 12:20:00,489.12,490.0,489.11,489.79,11859.0,471.7001,472.5487,471.6904,472.3462,11859.0
2023-04-10 12:30:00,489.82,491.14,489.8,490.83,29731.0,472.3752,473.6481,472.3559,473.3492,29731.0
2023-04-10 12:40:00,490.89,491.13,490.46,491.07,16452.0,473.407,473.6385,472.9924,473.5806,16452.0
2023-04-10 12:50:00,491.08,491.49,490.92,491.35,12288.0,473.5903,473.9857,473.436,473.8507,12288.0
2023-04-10 13:00:00,491.44,492.19,491.44,492.17,10663.0,473.9375,474.6607,473.9375,474.6415,10663.0
2023-04-10 13:10:00,492.25,492.45,491.97,492.06,19131.0,474.7186,474.9115,474.4486,474.5354,19131.0
2023-04-10 13:20:00,492.03,492.13,491.34,491.91,14342.0,474.5064,474.6029,473.841,474.3907,14342.0
2023-04-10 13:30:00,491.9,491.97,491.45,491.75,9055.0,474.3811,474.4486,473.9471,474.2364,9055.0
2023-04-10 13:40:00,491.66,492.67,491.57,492.26,13487.0,474.1496,475.1237,474.0628,474.7283,13487.0
2023-04-10 13:50:00,492.26,492.79,492.13,492.26,12676.0,474.7283,475.2394,474.6029,474.7283,12676.0
2023-04-10 14:00:00,492.31,492.43,491.82,492.22,10489.0,474.7765,474.8922,474.3039,474.6897,10489.0
2023-04-10 14:10:00,492.22,492.96,492.22,492.87,6559.0,474.6897,475.4033,474.6897,475.3165,6559.0
2023-04-10 14:20:00,492.81,492.98,492.15,492.37,6846.0,475.2587,475.4226,474.6222,474.8343,6846.0
2023-04-10 14:30:00,492.46,492.74,492.0,492.17,9925.0,474.9211,475.1912,474.4775,474.6415,9925.0
2023-04-10 14:40:00,492.13,492.13,491.48,491.97,20349.0,474.6029,474.6029,473.976,474.4486,20349.0
2023-04-10 14:50:00,492.0,492.89,491.92,492.86,18211.0,474.4775,475.3358,474.4004,475.3069,18211.0
2023-04-10 15:00:00,492.96,493.69,492.89,493.69,30818.0,475.4033,476.1073,475.3358,476.1073,30818.0
2023-04-10 15:10:00,493.66,493.91,493.2,493.31,33492.0,476.0784,476.3195,475.6348,475.7409,33492.0
2023-04-10 15:20:00,493.33,493.33,492.22,492.63,35502.0,475.7601,475.7601,474.6897,475.0851,35502.0
2023-04-10 15:30:00,492.53,492.99,492.2,492.92,36284.0,474.9886,475.4323,474.6704,475.3648,36284.0
2023-04-10 15:40:00,492.97,492.99,492.09,492.72,43932.0,475.413,475.4323,474.5643,475.1719,43932.0
2023-04-10 15:50:00,492.76,493.83,492.63,493.83,89700.0,475.2104,476.2423,475.0851,476.2423,89700.0
2023-04-11 09:30:00,493.83,498.8,493.0,498.25,77682.0,476.2423,481.0353,475.4419,480.5049,77682.0
2023-04-11 09:40:00,498.2,498.75,496.62,497.11,27054.0,480.4567,480.9871,478.933,479.4055,27054.0
2023-04-11 09:50:00,497.2,497.56,496.33,496.66,20654.0,479.4923,479.8395,478.6533,478.9716,20654.0
2023-04-11 10:00:00,496.65,498.0,496.65,497.66,19693.0,478.9619,480.2638,478.9619,479.9359,19693.0
2023-04-11 10:10:00,497.66,497.73,496.15,496.16,19005.0,479.9359,480.0034,478.4797,478.4894,19005.0
2023-04-11 10:20:00,496.13,496.89,495.77,496.83,16414.0,478.4604,479.1934,478.1132,479.1355,16414.0
2023-04-11 10:30:00,496.91,496.99,495.37,495.74,17807.0,479.2126,479.2898,477.7275,478.0843,17807.0
2023-04-11 10:40:00,495.82,496.16,495.47,496.16,19531.0,478.1615,478.4894,477.8239,478.4894,19531.0
2023-04-11 10:50:00,496.07,496.58,495.69,496.35,20343.0,478.4026,478.8944,478.0361,478.6726,20343.0
2023-04-11 11:00:00,496.35,496.95,495.86,496.63,9384.0,478.6726,479.2512,478.2,478.9426,9384.0
2023-04-11 11:10:00,496.6,497.29,496.38,496.9,8748.0,478.9137,479.5791,478.7015,479.203,8748.0
2023-04-11 11:20:00,497.09,497.41,496.33,496.43,13751.0,479.3862,479.6948,478.6533,478.7497,13751.0
2023-04-11 11:30:00,496.46,496.55,495.82,496.05,7084.0,478.7787,478.8655,478.1615,478.3833,7084.0
2023-04-11 11:40:00,496.19,496.63,496.0,496.6,9921.0,478.5183,478.9426,478.3351,478.9137,9921.0
2023-04-11 11:50:00,496.59,496.6,496.02,496.56,9812.0,478.904,478.9137,478.3543,478.8751,9812.0
2023-04-11 12:00:00,496.71,496.93,496.11,496.37,11354.0,479.0198,479.2319,478.4411,478.6919,11354.0
2023-04-11 12:10:00,496.3,497.33,496.29,497.06,6146.0,478.6244,479.6177,478.6147,479.3573,6146.0
2023-04-11 12:20:00,497.11,498.0,497.03,498.0,18889.0,479.4055,480.2638,479.3284,480.2638,18889.0
2023-04-11 12:30:00,497.99,498.32,497.75,497.87,19681.0,480.2542,480.5724,480.0227,480.1385,19681.0
2023-04-11 12:40:00,497.93,498.82,497.93,498.7,8501.0,480.1963,481.0546,480.1963,480.9389,8501.0
2023-04-11 12:50:00,498.7,499.0,498.56,498.79,10296.0,480.9389,481.2282,480.8039,481.0257,10296.0
2023-04-11 13:00:00,498.81,499.01,498.22,498.72,11777.0,481.045,481.2379,480.476,480.9582,11777.0
2023-04-11 13:10:00,498.72,498.9,498.5,498.87,12021.0,480.9582,481.1318,480.746,481.1028,12021.0
2023-04-11 13:20:00,499.11,499.38,498.89,499.13,12013.0,481.3343,481.5947,481.1221,481.3536,12013.0
2023-04-11 13:30:00,499.06,499.44,498.96,499.44,10481.0,481.2861,481.6525,481.1896,481.6525,10481.0
2023-04-11 13:40:00,499.45,499.76,499.18,499.18,19201.0,481.6622,481.9611,481.4018,481.4018,19201.0
2023-04-11 13:50:00,499.23,499.65,498.91,499.59,14453.0,481.45,481.8551,481.1414,481.7972,14453.0
2023-04-11 14:00:00,499.55,499.61,499.06,499.07,13912.0,481.7586,481.8165,481.2861,481.2957,13912.0
2023-04-11 14:10:00,499.19,499.21,498.62,499.02,18410.0,481.4114,481.4307,480.8617,481.2475,18410.0
2023-04-11 14:20:00,499.06,499.17,498.51,498.75,11739.0,481.2861,481.3922,480.7557,480.9871,11739.0
2023-04-11 14:30:00,498.77,499.12,498.68,498.81,20683.0,481.0064,481.3439,480.9196,481.045,20683.0
2023-04-11 14:40:00,498.77,499.42,498.52,499.32,10972.0,481.0064,481.6333,480.7653,481.5368,10972.0
2023-04-11 14:50:00,499.38,499.52,499.27,499.52,16899.0,481.5947,481.7297,481.4886,481.7297,16899.0
2023-04-11 15:00:00,499.52,499.58,499.18,499.41,18062.0,481.7297,481.7876,481.4018,481.6236,18062.0
2023-04-11 15:10:00,499.41,499.99,499.31,499.62,14017.0,481.6236,482.183,481.5272,481.8261,14017.0
2023-04-11 15:20:00,499.62,499.9,499.04,499.35,39815.0,481.8261,482.0962,481.2668,481.5657,39815.0
2023-04-11 15:30:00,499.43,499.58,498.84,498.99,21766.0,481.6429,481.7876,481.0739,481.2186,21766.0
2023-04-11 15:40:00,498.98,499.17,498.12,498.2,35473.0,481.2089,481.3922,480.3796,480.4567,35473.0
2023-04-11 15:50:00,498.19,498.91,497.8,498.9,121957.0,480.4471,481.1414,480.0709,481.1318,121957.0
2023-04-12 09:30:00,500.0,500.05,498.52,498.71,36649.0,482.1926,482.2408,480.7653,480.9485,36649.0
2023-04-12 09:40:00,498.73,499.25,497.62,498.29,16898.0,480.9678,481.4693,479.8974,480.5435,16898.0
2023-04-12 09:50:00,498.3,499.67,498.29,498.42,16374.0,480.5531,481.8744,480.5435,480.6689,16374.0
2023-04-12 10:00:00,498.75,499.5,498.42,498.85,12193.0,480.9871,481.7104,480.6689,481.0836,12193.0
2023-04-12 10:10:00,499.06,499.7,498.84,498.87,18724.0,481.2861,481.9033,481.0739,481.1028,18724.0
2023-04-12 10:20:00,498.91,499.01,497.44,497.49,13624.0,481.1414,481.2379,479.7238,479.772,13624.0
2023-04-12 10:30:00,497.64,497.69,495.72,495.92,21155.0,479.9166,479.9649,478.065,478.2579,21155.0
2023-04-12 10:40:00,495.99,496.89,495.97,496.35,9449.0,478.3254,479.1934,478.3061,478.6726,9449.0
2023-04-12 10:50:00,496.32,496.6,494.77,495.15,30281.0,478.6437,478.9137,477.1489,477.5153,30281.0
2023-04-12 11:00:00,495.27,495.4,494.7,495.05,17897.0,477.6311,477.7564,477.0814,477.4189,17897.0
2023-04-12 11:10:00,495.04,495.37,494.37,494.97,15294.0,477.4092,477.7275,476.7631,477.3417,15294.0
2023-04-12 11:20:00,495.1,495.82,495.1,495.74,11509.0,477.4671,478.1615,477.4671,478.0843,11509.0
2023-04-12 11:30:00,495.68,495.84,495.17,495.52,6694.0,478.0265,478.1808,477.5346,477.8722,6694.0
2023-04-12 11:40:00,495.44,496.25,495.44,495.97,8099.0,477.795,478.5762,477.795,478.3061,8099.0
2023-04-12 11:50:00,496.1,496.1,495.54,495.91,6537.0,478.4315,478.4315,477.8914,478.2483,6537.0
2023-04-12 12:00:00,495.93,496.22,495.7,496.02,6928.0,478.2675,478.5472,478.0457,478.3543,6928.0
2023-04-12 12:10:00,496.04,496.31,495.93,496.23,5983.0,478.3736,478.634,478.2675,478.5569,5983.0
2023-04-12 12:20:00,496.23,496.67,496.19,496.36,10377.0,478.5569,478.9812,478.5183,478.6822,10377.0
2023-04-12 12:30:00,496.37,496.86,496.36,496.67,8215.0,478.6919,479.1644,478.6822,478.9812,8215.0
2023-04-12 12:40:00,496.74,497.15,496.49,496.63,11618.0,479.0487,479.4441,478.8076,478.9426,11618.0
2023-04-12 12:50:00,496.62,497.14,496.61,496.94,10664.0,478.933,479.4345,478.9233,479.2416,10664.0
2023-04-12 13:00:00,496.97,497.13,495.84,495.84,19703.0,479.2705,479.4248,478.1808,478.1808,19703.0
2023-04-12 13:10:00,495.89,496.33,495.2,495.2,13267.0,478.229,478.6533,477.5635,477.5635,13267.0
2023-04-12 13:20:00,495.16,495.34,494.82,494.91,12618.0,477.525,477.6986,477.1971,477.2839,12618.0
2023-04-12 13:30:00,494.95,495.17,494.37,494.45,10444.0,477.3225,477.5346,476.7631,476.8403,10444.0
2023-04-12 13:40:00,494.44,494.56,494.01,494.5,11118.0,476.8306,476.9463,476.4159,476.8885,11118.0
2023-04-12 13:50:00,494.51,494.7,494.32,494.6,5952.0,476.8981,477.0814,476.7149,476.9849,5952.0
2023-04-12 14:00:00,494.59,494.91,493.75,493.77,14791.0,476.9753,477.2839,476.1652,476.1845,14791.0
2023-04-12 14:10:00,493.68,494.88,493.42,494.65,13905.0,476.0977,477.2549,475.8469,477.0331,13905.0
2023-04-12 14:20:00,494.66,494.87,492.75,492.96,19582.0,477.0428,477.2453,475.2008,475.4033,19582.0
2023-04-12 14:30:00,492.93,493.07,491.92,492.02,20064.0,475.3744,475.5094,474.4004,474.4968,20064.0
2023-04-12 14:40:00,491.89,492.48,491.32,491.32,21348.0,474.3714,474.9404,473.8217,473.8217,21348.0
2023-04-12 14:50:00,491.28,491.55,490.7,490.9,44860.0,473.7832,474.0435,473.2238,473.4167,44860.0
2023-04-12 15:00:00,490.72,491.12,489.95,490.21,53769.0,473.2431,473.6289,472.5005,472.7513,53769.0
2023-04-12 15:10:00,490.21,490.28,489.12,489.49,48146.0,472.7513,472.8188,471.7001,472.0569,48146.0
2023-04-12 15:20:00,489.54,489.84,489.01,489.27,48002.0,472.1051,472.3944,471.594,471.8447,48002.0
2023-04-12 15:30:00,489.33,490.13,489.32,490.01,53609.0,471.9026,472.6741,471.893,472.5584,53609.0
2023-04-12 15:40:00,490.02,490.92,489.82,490.18,90567.0,472.568,473.436,472.3752,472.7223,90567.0
2023-04-12 15:50:00,490.13,490.18,488.54,489.36,192333.0,472.6741,472.7223,471.1407,471.9315,192333.0
2023-04-13 09:30:00,492.68,493.78,491.88,491.96,39839.0,475.1333,476.1941,474.3618,474.4389,39839.0
2023-04-13 09:40:00,492.09,492.25,491.22,491.49,16081.0,474.5643,474.7186,473.7253,473.9857,16081.0
2023-04-13 09:50:00,491.51,491.81,490.31,490.71,12376.0,474.005,474.2943,472.8477,473.2335,12376.0
2023-04-13 10:00:00,490.78,491.81,490.71,491.81,15353.0,473.301,474.2943,473.2335,474.2943,15353.0
2023-04-13 10:10:00,491.99,492.86,491.99,492.25,16826.0,474.4679,475.3069,474.4679,474.7186,16826.0
2023-04-13 10:20:00,492.24,492.44,491.67,492.3,14120.0,474.709,474.9018,474.1593,474.7668,14120.0
2023-04-13 10:30:00,492.28,492.43,491.56,492.22,14748.0,474.7475,474.8922,474.0532,474.6897,14748.0
2023-04-13 10:40:00,492.14,492.14,491.14,491.26,20736.0,474.6125,474.6125,473.6481,473.7639,20736.0
2023-04-13 10:50:00,491.21,491.73,490.85,490.91,8548.0,473.7157,474.2171,473.3685,473.4263,8548.0
2023-04-13 11:00:00,490.96,492.09,490.95,491.85,14221.0,473.4746,474.5643,473.4649,474.3329,14221.0
2023-04-13 11:10:00,491.71,491.95,491.07,491.49,14316.0,474.1978,474.4293,473.5806,473.9857,14316.0
2023-04-13 11:20:00,491.52,491.69,491.3,491.31,5464.0,474.0146,474.1786,473.8024,473.8121,5464.0
2023-04-13 11:30:00,491.5,491.73,491.05,491.51,11794.0,473.9953,474.2171,473.5613,474.005,11794.0
2023-04-13 11:40:00,491.6,491.83,491.27,491.39,5509.0,474.0918,474.3136,473.7735,473.8892,5509.0
2023-04-13 11:50:00,491.0,491.85,490.91,491.73,8170.0,473.5131,474.3329,473.4263,474.2171,8170.0
2023-04-13 12:00:00,491.71,492.13,491.62,492.08,9944.0,474.1978,474.6029,474.111,474.5547,9944.0
2023-04-13 12:10:00,491.93,492.16,491.8,492.04,4859.0,474.41,474.6318,474.2846,474.5161,4859.0
2023-04-13 12:20:00,491.99,492.56,491.99,492.37,6825.0,474.4679,475.0176,474.4679,474.8343,6825.0
2023-04-13 12:30:00,492.53,492.54,492.22,492.22,5340.0,474.9886,474.9983,474.6897,474.6897,5340.0
2023-04-13 12:40:00,492.4,492.76,492.33,492.73,10872.0,474.8633,475.2104,474.7958,475.1815,10872.0
2023-04-13 12:50:00,492.84,492.95,492.59,492.81,5531.0,475.2876,475.3937,475.0465,475.2587,5531.0
2023-04-13 13:00:00,492.79,493.18,492.46,493.11,11915.0,475.2394,475.6155,474.9211,475.548,11915.0
2023-04-13 13:10:00,493.22,493.68,493.22,493.58,8306.0,475.6541,476.0977,475.6541,476.0012,8306.0
2023-04-13 13:20:00,493.53,493.8,493.39,493.53,6789.0,475.953,476.2134,475.818,475.953,6789.0
2023-04-13 13:30:00,493.58,493.64,493.3,493.64,5492.0,476.0012,476.0591,475.7312,476.0591,5492.0
2023-04-13 13:40:00,493.64,494.7,493.64,494.56,9559.0,476.0591,477.0814,476.0591,476.9463,9559.0
2023-04-13 13:50:00,494.64,495.03,494.42,494.54,8357.0,477.0235,477.3996,476.8113,476.9271,8357.0
2023-04-13 14:00:00,494.67,495.28,494.52,495.28,12418.0,477.0524,477.6407,476.9078,477.6407,12418.0
2023-04-13 14:10:00,495.29,496.0,495.21,495.89,9466.0,477.6503,478.3351,477.5732,478.229,9466.0
2023-04-13 14:20:00,495.79,496.13,495.74,495.93,11615.0,478.1325,478.4604,478.0843,478.2675,11615.0
2023-04-13 14:30:00,496.0,496.6,495.99,496.32,11937.0,478.3351,478.9137,478.3254,478.6437,11937.0
2023-04-13 14:40:00,496.11,496.62,496.11,496.57,7877.0,478.4411,478.933,478.4411,478.8848,7877.0
2023-04-13 14:50:00,496.6,497.72,496.55,497.56,31825.0,478.9137,479.9938,478.8655,479.8395,31825.0
2023-04-13 15:00:00,497.58,497.59,496.66,497.09,17429.0,479.8588,479.8684,478.9716,479.3862,17429.0
2023-04-13 15:10:00,497.09,497.65,496.9,497.58,20463.0,479.3862,479.9263,479.203,479.8588,20463.0
2023-04-13 15:20:00,497.58,498.27,497.35,498.27,23200.0,479.8588,480.5242,479.637,480.5242,23200.0
2023-04-13 15:30:00,498.23,498.23,497.32,497.64,20230.0,480.4856,480.4856,479.608,479.9166,20230.0
2023-04-13 15:40:00,497.69,498.44,497.66,497.91,36049.0,479.9649,480.6882,479.9359,480.177,36049.0
2023-04-13 15:50:00,498.01,498.39,497.6,497.93,114572.0,480.2735,480.6399,479.8781,480.1963,114572.0
2023-04-14 09:30:00,496.19,498.62,496.0,498.47,40740.0,478.5183,480.8617,478.3351,480.7171,40740.0
2023-04-14 09:40:00,498.43,500.37,498.43,499.72,22346.0,480.6785,482.5494,480.6785,481.9226,22346.0
2023-04-14 09:50:00,499.63,499.99,498.51,498.51,11471.0,481.8358,482.183,480.7557,480.7557,11471.0
2023-04-14 10:00:00,498.03,498.41,496.77,496.8,21772.0,480.2928,480.6592,479.0776,479.1066,21772.0
2023-04-14 10:10:00,497.05,497.79,496.24,496.33,11811.0,479.3477,480.0613,478.5665,478.6533,11811.0
2023-04-14 10:20:00,496.24,496.32,494.54,494.7,20398.0,478.5665,478.6437,476.9271,477.0814,20398.0
2023-04-14 10:30:00,494.41,495.66,494.33,495.3,25672.0,476.8017,478.0072,476.7245,477.66,25672.0
2023-04-14 10:40:00,495.09,495.17,494.38,494.93,12523.0,477.4575,477.5346,476.7728,477.3032,12523.0
2023-04-14 10:50:00,494.92,495.05,493.92,494.49,18118.0,477.2935,477.4189,476.3291,476.8788,18118.0
2023-04-14 11:00:00,494.37,494.51,493.34,493.69,14052.0,476.7631,476.8981,475.7698,476.1073,14052.0
2023-04-14 11:10:00,493.88,494.38,493.43,493.81,9694.0,476.2906,476.7728,475.8566,476.2231,9694.0
2023-04-14 11:20:00,493.91,493.92,492.64,492.8,8655.0,476.3195,476.3291,475.0947,475.249,8655.0
2023-04-14 11:30:00,492.83,493.26,492.69,493.23,8410.0,475.278,475.6926,475.1429,475.6637,8410.0
2023-04-14 11:40:00,492.92,493.6,492.92,493.05,6343.0,475.3648,476.0205,475.3648,475.4901,6343.0
2023-04-14 11:50:00,492.9,493.55,492.88,493.46,6092.0,475.3455,475.9723,475.3262,475.8855,6092.0
2023-04-14 12:00:00,493.33,493.45,492.22,492.36,24005.0,475.7601,475.8759,474.6897,474.8247,24005.0
2023-04-14 12:10:00,492.43,492.63,491.86,492.37,10730.0,474.8922,475.0851,474.3425,474.8343,10730.0
2023-04-14 12:20:00,492.34,492.56,491.82,492.08,10829.0,474.8054,475.0176,474.3039,474.5547,10829.0
2023-04-14 12:30:00,491.88,492.06,491.64,491.67,13387.0,474.3618,474.5354,474.1303,474.1593,13387.0
2023-04-14 12:40:00,491.82,491.82,490.6,491.14,15262.0,474.3039,474.3039,473.1274,473.6481,15262.0
2023-04-14 12:50:00,491.06,491.17,490.18,490.23,6532.0,473.571,473.6771,472.7223,472.7706,6532.0
2023-04-14 13:00:00,490.23,491.08,490.16,490.92,11489.0,472.7706,473.5903,472.703,473.436,11489.0
2023-04-14 13:10:00,491.13,491.83,491.1,491.66,14277.0,473.6385,474.3136,473.6096,474.1496,14277.0
2023-04-14 13:20:00,491.73,491.74,491.1,491.1,8104.0,474.2171,474.2268,473.6096,473.6096,8104.0
2023-04-14 13:30:00,491.0,491.01,490.45,491.01,12260.0,473.5131,473.5228,472.9827,473.5228,12260.0
2023-04-14 13:40:00,491.26,491.55,491.06,491.36,9817.0,473.7639,474.0435,473.571,473.8603,9817.0
2023-04-14 13:50:00,491.41,492.55,491.41,492.32,13232.0,473.9085,475.0079,473.9085,474.7861,13232.0
2023-04-14 14:00:00,492.35,492.49,491.98,492.01,14030.0,474.8151,474.9501,474.4582,474.4872,14030.0
2023-04-14 14:10:00,492.0,492.43,491.83,491.95,22058.0,474.4775,474.8922,474.3136,474.4293,22058.0
2023-04-14 14:20:00,491.92,492.34,491.89,492.03,15552.0,474.4004,474.8054,474.3714,474.5064,15552.0
2023-04-14 14:30:00,492.08,492.71,492.08,492.58,19309.0,474.5547,475.1622,474.5547,475.0369,19309.0
2023-04-14 14:40:00,492.5,493.46,492.46,493.29,13661.0,474.9597,475.8855,474.9211,475.7216,13661.0
2023-04-14 14:50:00,493.29,493.33,492.33,492.97,21803.0,475.7216,475.7601,474.7958,475.413,21803.0
2023-04-14 15:00:00,492.91,492.93,492.15,492.33,14332.0,475.3551,475.3744,474.6222,474.7958,14332.0
2023-04-14 15:10:00,492.33,492.37,491.17,491.46,14931.0,474.7958,474.8343,473.6771,473.9567,14931.0
2023-04-14 15:20:00,491.53,492.32,491.08,492.1,27404.0,474.0243,474.7861,473.5903,474.574,27404.0
2023-04-14 15:30:00,492.23,492.55,492.01,492.42,32582.0,474.6993,475.0079,474.4872,474.8826,32582.0
2023-04-14 15:40:00,492.49,492.73,492.17,492.58,58154.0,474.9501,475.1815,474.6415,475.0369,58154.0
2023-04-14 15:50:00,492.62,492.62,490.88,491.28,161953.0,475.0754,475.0754,473.3974,473.7832,161953.0
2023-04-17 09:30:00,492.77,495.15,491.41,494.77,48415.0,475.2201,477.5153,473.9085,477.1489,48415.0
2023-04-17 09:40:00,494.81,495.83,494.75,495.29,29933.0,477.1874,478.1711,477.1296,477.6503,29933.0
2023-04-17 09:50:00,495.25,496.7,495.21,495.51,25475.0,477.6118,479.0101,477.5732,477.8625,25475.0
2023-04-17 10:00:00,495.79,496.6,495.69,496.5,12919.0,478.1325,478.9137,478.0361,478.8172,12919.0
2023-04-17 10:10:00,496.6,497.62,496.37,497.6,25546.0,478.9137,479.8974,478.6919,479.8781,25546.0
2023-04-17 10:20:00,497.76,497.89,496.27,496.34,24075.0,480.0324,480.1577,478.5954,478.6629,24075.0
2023-04-17 10:30:00,496.41,496.41,495.26,495.87,26053.0,478.7305,478.7305,477.6214,478.2097,26053.0
2023-04-17 10:40:00,495.74,495.87,495.18,495.87,11084.0,478.0843,478.2097,477.5443,478.2097,11084.0
2023-04-17 10:50:00,495.99,496.0,495.19,495.95,16064.0,478.3254,478.3351,477.5539,478.2868,16064.0
2023-04-17 11:00:00,495.95,496.2,495.58,496.0,9660.0,478.2868,478.5279,477.93,478.3351,9660.0
2023-04-17 11:10:00,495.73,495.75,494.75,494.79,16802.0,478.0747,478.094,477.1296,477.1682,16802.0
2023-04-17 11:20:00,494.65,494.94,493.79,493.98,12551.0,477.0331,477.3128,476.2038,476.387,12551.0
2023-04-17 11:30:00,493.98,493.98,492.95,493.27,14365.0,476.387,476.387,475.3937,475.7023,14365.0
2023-04-17 11:40:00,493.27,493.84,493.0,493.45,25168.0,475.7023,476.252,475.4419,475.8759,25168.0
2023-04-17 11:50:00,493.3,493.72,493.14,493.64,6690.0,475.7312,476.1363,475.5769,476.0591,6690.0
2023-04-17 12:00:00,493.64,494.05,493.34,493.85,10200.0,476.0591,476.4545,475.7698,476.2616,10200.0
2023-04-17 12:10:00,493.86,493.86,493.17,493.23,10065.0,476.2713,476.2713,475.6058,475.6637,10065.0
2023-04-17 12:20:00,493.39,493.4,493.0,493.07,7117.0,475.818,475.8277,475.4419,475.5094,7117.0
2023-04-17 12:30:00,493.3,493.3,492.68,492.99,8693.0,475.7312,475.7312,475.1333,475.4323,8693.0
2023-04-17 12:40:00,493.13,493.44,493.05,493.05,6600.0,475.5673,475.8662,475.4901,475.4901,6600.0
2023-04-17 12:50:00,492.98,493.16,492.67,493.05,6533.0,475.4226,475.5962,475.1237,475.4901,6533.0
2023-04-17 13:00:00,493.18,493.24,492.08,492.28,7346.0,475.6155,475.6734,474.5547,474.7475,7346.0
2023-04-17 13:10:00,492.28,492.89,492.27,492.83,5858.0,474.7475,475.3358,474.7379,475.278,5858.0
2023-04-17 13:20:00,492.8,492.82,492.16,492.48,6658.0,475.249,475.2683,474.6318,474.9404,6658.0
2023-04-17 13:30:00,492.43,492.64,492.4,492.6,5802.0,474.8922,475.0947,474.8633,475.0561,5802.0
2023-04-17 13:40:00,492.62,492.68,491.63,491.93,11171.0,475.0754,475.1333,474.1207,474.41,11171.0
2023-04-17 13:50:00,491.84,491.87,491.28,491.53,11436.0,474.3232,474.3521,473.7832,474.0243,11436.0
2023-04-17 14:00:00,491.48,491.6,491.15,491.35,8670.0,473.976,474.0918,473.6578,473.8507,8670.0
2023-04-17 14:10:00,491.45,491.95,491.38,491.89,9206.0,473.9471,474.4293,473.8796,474.3714,9206.0
2023-04-17 14:20:00,492.0,492.41,491.96,492.29,8426.0,474.4775,474.8729,474.4389,474.7572,8426.0
2023-04-17 14:30:00,492.34,492.65,492.13,492.51,13326.0,474.8054,475.1044,474.6029,474.9694,13326.0
2023-04-17 14:40:00,492.59,493.28,492.51,492.94,13408.0,475.0465,475.7119,474.9694,475.384,13408.0
2023-04-17 14:50:00,492.9,493.33,492.77,493.01,18097.0,475.3455,475.7601,475.2201,475.4515,18097.0
2023-04-17 15:00:00,493.07,493.57,493.07,493.34,13712.0,475.5094,475.9916,475.5094,475.7698,13712.0
2023-04-17 15:10:00,493.34,493.77,493.01,493.55,24278.0,475.7698,476.1845,475.4515,475.9723,24278.0
2023-04-17 15:20:00,493.59,494.11,493.59,494.1,9707.0,476.0109,476.5124,476.0109,476.5027,9707.0
2023-04-17 15:30:00,494.08,494.48,493.99,494.37,24755.0,476.4834,476.8692,476.3966,476.7631,24755.0
2023-04-17 15:40:00,494.26,494.5,493.71,493.83,31669.0,476.657,476.8885,476.1266,476.2423,31669.0
2023-04-17 15:50:00,493.81,494.55,493.71,493.94,93796.0,476.2231,476.9367,476.1266,476.3484,93796.0
2023-04-18 09:30:00,496.1,497.44,495.09,497.42,42845.0,478.4315,479.7238,477.4575,479.7045,42845.0
2023-04-18 09:40:00,497.46,497.63,496.44,496.75,16202.0,479.7431,479.907,478.7594,479.0583,16202.0
2023-04-18 09:50:00,496.56,497.5,496.32,497.48,14023.0,478.8751,479.7816,478.6437,479.7623,14023.0
2023-04-18 10:00:00,497.52,497.53,496.74,497.18,19926.0,479.8009,479.8106,479.0487,479.473,19926.0
2023-04-18 10:10:00,497.02,497.04,496.3,496.4,15135.0,479.3187,479.338,478.6244,478.7208,15135.0
2023-04-18 10:20:00,496.4,496.72,495.98,496.24,28594.0,478.7208,479.0294,478.3158,478.5665,28594.0
2023-04-18 10:30:00,496.05,496.35,495.37,495.96,22971.0,478.3833,478.6726,477.7275,478.2965,22971.0
2023-04-18 10:40:00,496.0,496.78,496.0,496.74,9787.0,478.3351,479.0873,478.3351,479.0487,9787.0
2023-04-18 10:50:00,496.61,496.82,495.87,495.87,15289.0,478.9233,479.1259,478.2097,478.2097,15289.0
2023-04-18 11:00:00,495.87,496.09,495.3,495.68,18062.0,478.2097,478.4219,477.66,478.0265,18062.0
2023-04-18 11:10:00,495.66,496.29,495.51,496.19,9891.0,478.0072,478.6147,477.8625,478.5183,9891.0
2023-04-18 11:20:00,496.17,496.28,495.06,495.31,7551.0,478.499,478.6051,477.4285,477.6696,7551.0
2023-04-18 11:30:00,495.27,495.47,494.16,494.17,7906.0,477.6311,477.8239,476.5606,476.5702,7906.0
2023-04-18 11:40:00,494.12,495.04,494.11,494.85,4894.0,476.522,477.4092,476.5124,477.226,4894.0
2023-04-18 11:50:00,494.6,494.67,494.27,494.38,4808.0,476.9849,477.0524,476.6667,476.7728,4808.0
2023-04-18 12:00:00,494.29,494.93,494.29,494.8,5652.0,476.686,477.3032,476.686,477.1778,5652.0
2023-04-18 12:10:00,494.74,494.92,494.51,494.69,6500.0,477.1199,477.2935,476.8981,477.0717,6500.0
2023-04-18 12:20:00,494.63,495.44,494.63,495.42,7670.0,477.0138,477.795,477.0138,477.7757,7670.0
2023-04-18 12:30:00,495.46,495.54,494.96,495.03,6283.0,477.8143,477.8914,477.3321,477.3996,6283.0
2023-04-18 12:40:00,495.02,495.07,494.5,494.98,7697.0,477.39,477.4382,476.8885,477.3514,7697.0
2023-04-18 12:50:00,495.0,495.19,494.83,495.05,7822.0,477.3707,477.5539,477.2067,477.4189,7822.0
2023-04-18 13:00:00,495.13,495.69,494.88,495.69,6703.0,477.496,478.0361,477.2549,478.0361,6703.0
2023-04-18 13:10:00,495.53,495.54,494.66,494.66,7563.0,477.8818,477.8914,477.0428,477.0428,7563.0
2023-04-18 13:20:00,494.73,494.73,494.3,494.39,2725.0,477.1103,477.1103,476.6956,476.7824,2725.0
2023-04-18 13:30:00,494.32,494.98,494.26,494.84,8014.0,476.7149,477.3514,476.657,477.2164,8014.0
2023-04-18 13:40:00,494.89,495.09,494.66,494.9,12602.0,477.2646,477.4575,477.0428,477.2742,12602.0
2023-04-18 13:50:00,494.92,495.04,494.58,494.66,5279.0,477.2935,477.4092,476.9656,477.0428,5279.0
2023-04-18 14:00:00,494.69,495.01,494.64,495.0,8942.0,477.0717,477.3803,477.0235,477.3707,8942.0
2023-04-18 14:10:00,495.03,495.45,494.92,495.3,11383.0,477.3996,477.8046,477.2935,477.66,11383.0
2023-04-18 14:20:00,495.37,496.16,495.36,495.75,13523.0,477.7275,478.4894,477.7179,478.094,13523.0
2023-04-18 14:30:00,495.74,496.05,495.53,495.9,5333.0,478.0843,478.3833,477.8818,478.2386,5333.0
2023-04-18 14:40:00,496.02,496.06,494.96,495.37,9943.0,478.3543,478.3929,477.3321,477.7275,9943.0
2023-04-18 14:50:00,495.24,495.6,495.14,495.56,8112.0,477.6021,477.9493,477.5057,477.9107,8112.0
2023-04-18 15:00:00,495.6,496.3,495.6,496.07,9482.0,477.9493,478.6244,477.9493,478.4026,9482.0
2023-04-18 15:10:00,496.23,496.58,496.03,496.26,13982.0,478.5569,478.8944,478.364,478.5858,13982.0
2023-04-18 15:20:00,496.19,496.57,495.81,495.98,14610.0,478.5183,478.8848,478.1518,478.3158,14610.0
2023-04-18 15:30:00,495.96,496.22,495.68,495.9,13479.0,478.2965,478.5472,478.0265,478.2386,13479.0
2023-04-18 15:40:00,495.9,496.28,495.66,496.23,16589.0,478.2386,478.6051,478.0072,478.5569,16589.0
2023-04-18 15:50:00,496.28,497.32,495.59,496.97,87934.0,478.6051,479.608,477.9397,479.2705,87934.0
2023-04-19 09:30:00,497.13,497.99,495.48,495.92,33812.0,479.4248,480.2542,477.8336,478.2579,33812.0
2023-04-19 09:40:00,495.88,496.01,494.13,494.31,13793.0,478.2193,478.3447,476.5317,476.7052,13793.0
2023-04-19 09:50:00,494.44,495.05,493.83,495.03,14929.0,476.8306,477.4189,476.2423,477.3996,14929.0
2023-04-19 10:00:00,495.02,495.76,494.91,495.51,15644.0,477.39,478.1036,477.2839,477.8625,15644.0
2023-04-19 10:10:00,495.41,495.49,494.62,495.35,16648.0,477.7661,477.8432,477.0042,477.7082,16648.0
2023-04-19 10:20:00,495.33,495.55,494.42,495.41,21399.0,477.6889,477.9011,476.8113,477.7661,21399.0
2023-04-19 10:30:00,495.41,496.19,495.05,496.03,11489.0,477.7661,478.5183,477.4189,478.364,11489.0
2023-04-19 10:40:00,496.23,497.0,495.96,496.45,14163.0,478.5569,479.2994,478.2965,478.769,14163.0
2023-04-19 10:50:00,496.56,496.84,496.02,496.14,10096.0,478.8751,479.1451,478.3543,478.4701,10096.0
2023-04-19 11:00:00,496.29,496.52,495.94,496.25,9195.0,478.6147,478.8365,478.2772,478.5762,9195.0
2023-04-19 11:10:00,496.14,496.45,495.9,495.9,10505.0,478.4701,478.769,478.2386,478.2386,10505.0
2023-04-19 11:20:00,495.81,496.41,495.81,496.41,7850.0,478.1518,478.7305,478.1518,478.7305,7850.0
2023-04-19 11:30:00,496.31,496.76,495.97,496.66,10072.0,478.634,479.068,478.3061,478.9716,10072.0
2023-04-19 11:40:00,496.76,497.11,496.69,497.03,8805.0,479.068,479.4055,479.0005,479.3284,8805.0
2023-04-19 11:50:00,497.01,497.59,497.01,497.39,12826.0,479.3091,479.8684,479.3091,479.6756,12826.0
2023-04-19 12:00:00,497.49,497.89,497.26,497.47,17278.0,479.772,480.1577,479.5502,479.7527,17278.0
2023-04-19 12:10:00,497.46,497.51,497.05,497.09,9712.0,479.7431,479.7913,479.3477,479.3862,9712.0
2023-04-19 12:20:00,497.09,497.17,496.54,496.68,9007.0,479.3862,479.4634,478.8558,478.9908,9007.0
2023-04-19 12:30:00,496.81,497.4,496.67,497.15,11471.0,479.1162,479.6852,478.9812,479.4441,11471.0
2023-04-19 12:40:00,497.19,497.33,496.55,496.77,9759.0,479.4827,479.6177,478.8655,479.0776,9759.0
2023-04-19 12:50:00,496.74,497.02,496.73,496.83,7619.0,479.0487,479.3187,479.0391,479.1355,7619.0
2023-04-19 13:00:00,496.84,497.23,496.55,496.91,7266.0,479.1451,479.5213,478.8655,479.2126,7266.0
2023-04-19 13:10:00,497.06,497.42,496.93,496.99,13635.0,479.3573,479.7045,479.2319,479.2898,13635.0
2023-04-19 13:20:00,497.04,497.29,496.76,497.06,7812.0,479.338,479.5791,479.068,479.3573,7812.0
2023-04-19 13:30:00,497.13,497.14,496.52,496.68,8127.0,479.4248,479.4345,478.8365,478.9908,8127.0
2023-04-19 13:40:00,496.76,496.97,496.49,496.49,6134.0,479.068,479.2705,478.8076,478.8076,6134.0
2023-04-19 13:50:00,496.45,496.89,496.4,496.84,8846.0,478.769,479.1934,478.7208,479.1451,8846.0
2023-04-19 14:00:00,496.76,497.38,496.73,496.95,12248.0,479.068,479.6659,479.0391,479.2512,12248.0
2023-04-19 14:10:00,497.01,497.13,496.58,496.58,8986.0,479.3091,479.4248,478.8944,478.8944,8986.0
2023-04-19 14:20:00,496.69,497.19,496.6,496.97,6666.0,479.0005,479.4827,478.9137,479.2705,6666.0
2023-04-19 14:30:00,497.1,497.11,496.57,496.7,6311.0,479.3959,479.4055,478.8848,479.0101,6311.0
2023-04-19 14:40:00,496.71,497.01,496.63,497.0,12077.0,479.0198,479.3091,478.9426,479.2994,12077.0
2023-04-19 14:50:00,496.97,496.97,496.2,496.64,9828.0,479.2705,479.2705,478.5279,478.9523,9828.0
2023-04-19 15:00:00,496.59,496.82,496.34,496.81,9049.0,478.904,479.1259,478.6629,479.1162,9049.0
2023-04-19 15:10:00,496.81,497.2,496.72,497.12,10768.0,479.1162,479.4923,479.0294,479.4152,10768.0
2023-04-19 15:20:00,497.05,497.14,496.5,496.5,11770.0,479.3477,479.4345,478.8172,478.8172,11770.0
2023-04-19 15:30:00,496.53,496.78,496.07,496.3,18559.0,478.8462,479.0873,478.4026,478.6244,18559.0
2023-04-19 15:40:00,496.34,496.5,495.78,495.95,23630.0,478.6629,478.8172,478.1229,478.2868,23630.0
2023-04-19 15:50:00,495.93,496.4,495.7,496.03,65193.0,478.2675,478.7208,478.0457,478.364,65193.0
2023-04-20 09:30:00,495.49,498.2,495.49,497.91,50221.0,477.8432,480.4567,477.8432,480.177,50221.0
2023-04-20 09:40:00,497.87,499.54,497.51,498.75,43034.0,480.1385,481.749,479.7913,480.9871,43034.0
2023-04-20 09:50:00,498.86,501.83,498.5,501.83,80631.0,481.0932,483.9574,480.746,483.9574,80631.0
2023-04-20 10:00:00,501.83,503.42,500.72,502.92,48347.0,483.9574,485.4908,482.887,485.0086,48347.0
2023-04-20 10:10:00,502.97,504.89,502.8,504.37,50785.0,485.0568,486.9084,484.8929,486.407,50785.0
2023-04-20 10:20:00,504.24,506.7,504.13,506.66,66891.0,486.2816,488.654,486.1755,488.6154,66891.0
2023-04-20 10:30:00,506.69,507.83,505.58,505.91,127021.0,488.6443,489.7437,487.5739,487.8921,127021.0
2023-04-20 10:40:00,506.06,507.4,505.99,507.4,39540.0,488.0368,489.329,487.9693,489.329,39540.0
2023-04-20 10:50:00,507.4,508.49,506.9,507.29,47079.0,489.329,490.3802,488.8469,489.223,47079.0
2023-04-20 11:00:00,507.5,508.28,507.23,508.09,28661.0,489.4255,490.1777,489.1651,489.9945,28661.0
2023-04-20 11:10:00,508.06,508.71,508.02,508.03,34957.0,489.9655,490.5924,489.927,489.9366,34957.0
2023-04-20 11:20:00,507.98,508.19,507.34,507.85,30874.0,489.8884,490.0909,489.2712,489.763,30874.0
2023-04-20 11:30:00,507.92,508.11,507.05,507.75,32711.0,489.8305,490.0138,488.9915,489.6666,32711.0
2023-04-20 11:40:00,507.69,508.68,507.52,508.52,26796.0,489.6087,490.5635,489.4448,490.4092,26796.0
2023-04-20 11:50:00,508.55,509.0,508.27,508.65,24186.0,490.4381,490.8721,490.1681,490.5345,24186.0
2023-04-20 12:00:00,508.79,508.79,508.0,508.67,15227.0,490.6695,490.6695,489.9077,490.5538,15227.0
2023-04-20 12:10:00,508.67,509.2,508.52,508.74,25867.0,490.5538,491.0649,490.4092,490.6213,25867.0
2023-04-20 12:20:00,508.73,509.15,508.56,509.14,18263.0,490.6117,491.0167,490.4477,491.0071,18263.0
2023-04-20 12:30:00,509.05,510.19,508.87,509.72,39126.0,490.9203,492.0197,490.7467,491.5664,39126.0
2023-04-20 12:40:00,509.74,510.02,509.2,509.85,14359.0,491.5857,491.8557,491.0649,491.6918,14359.0
2023-04-20 12:50:00,509.91,510.66,509.85,510.65,18027.0,491.7497,492.4729,491.6918,492.4633,18027.0
2023-04-20 13:00:00,510.56,510.58,509.66,509.67,19882.0,492.3765,492.3958,491.5086,491.5182,19882.0
2023-04-20 13:10:00,509.62,510.03,509.61,509.92,18576.0,491.47,491.8654,491.4603,491.7593,18576.0
2023-04-20 13:20:00,509.88,509.92,509.6,509.77,17087.0,491.7207,491.7593,491.4507,491.6146,17087.0
2023-04-20 13:30:00,509.81,509.89,509.04,509.06,18498.0,491.6532,491.7304,490.9106,490.9299,18498.0
2023-04-20 13:40:00,509.17,509.76,509.07,509.32,15085.0,491.036,491.605,490.9396,491.1807,15085.0
2023-04-20 13:50:00,509.24,509.63,508.94,509.02,19122.0,491.1035,491.4796,490.8142,490.8914,19122.0
2023-04-20 14:00:00,509.02,509.09,508.21,508.22,18593.0,490.8914,490.9589,490.1102,490.1198,18593.0
2023-04-20 14:10:00,508.21,508.56,507.29,507.49,41070.0,490.1102,490.4477,489.223,489.4158,41070.0
2023-04-20 14:20:00,507.39,508.09,506.68,507.19,26583.0,489.3194,489.9945,488.6347,489.1265,26583.0
2023-04-20 14:30:00,507.27,507.68,505.97,506.36,40497.0,489.2037,489.5991,487.95,488.3261,40497.0
2023-04-20 14:40:00,506.33,506.65,506.01,506.14,31983.0,488.2972,488.6058,487.9886,488.1139,31983.0
2023-04-20 14:50:00,506.16,506.57,505.75,505.99,26513.0,488.1332,488.5286,487.7378,487.9693,26513.0
2023-04-20 15:00:00,506.03,506.31,505.15,505.21,28722.0,488.0078,488.2779,487.1592,487.217,28722.0
2023-04-20 15:10:00,505.08,505.25,504.59,504.84,30061.0,487.0917,487.2556,486.6191,486.8602,30061.0
2023-04-20 15:20:00,504.84,505.0,504.07,504.49,51533.0,486.8602,487.0145,486.1176,486.5227,51533.0
2023-04-20 15:30:00,504.57,505.34,504.53,504.89,54128.0,486.5998,487.3424,486.5613,486.9084,54128.0
2023-04-20 15:40:00,504.91,505.03,503.69,504.16,64939.0,486.9277,487.0435,485.7512,486.2044,64939.0
2023-04-20 15:50:00,504.09,505.66,503.57,505.45,142055.0,486.1369,487.651,485.6355,487.4485,142055.0
2023-04-21 09:30:00,509.37,510.64,508.47,508.68,89587.0,491.2289,492.4537,490.3609,490.5635,89587.0
2023-04-21 09:40:00,508.71,508.71,506.54,507.16,28169.0,490.5924,490.5924,488.4997,489.0976,28169.0
2023-04-21 09:50:00,507.16,507.16,505.93,506.29,16706.0,489.0976,489.0976,487.9114,488.2586,16706.0
2023-04-21 10:00:00,506.29,506.92,505.86,506.9,23915.0,488.2586,488.8661,487.8439,488.8469,23915.0
2023-04-21 10:10:00,506.9,508.19,506.86,507.92,39194.0,488.8469,490.0909,488.8083,489.8305,39194.0
2023-04-21 10:20:00,507.92,508.78,507.91,508.08,25167.0,489.8305,490.6599,489.8209,489.9848,25167.0
2023-04-21 10:30:00,508.05,508.05,507.0,507.22,14783.0,489.9559,489.9559,488.9433,489.1555,14783.0
2023-04-21 10:40:00,507.19,507.34,505.46,506.1,14210.0,489.1265,489.2712,487.4581,488.0753,14210.0
2023-04-21 10:50:00,506.07,506.57,505.71,506.32,24121.0,488.0464,488.5286,487.6992,488.2875,24121.0
2023-04-21 11:00:00,506.28,507.2,506.17,506.9,24219.0,488.2489,489.1362,488.1429,488.8469,24219.0
2023-04-21 11:10:00,506.85,506.85,506.25,506.39,7515.0,488.7986,488.7986,488.22,488.355,7515.0
2023-04-21 11:20:00,506.31,506.86,506.29,506.65,14500.0,488.2779,488.8083,488.2586,488.6058,14500.0
2023-04-21 11:30:00,506.71,506.75,506.14,506.3,12172.0,488.6636,488.7022,488.1139,488.2682,12172.0
2023-04-21 11:40:00,506.39,506.97,505.66,505.66,6564.0,488.355,488.9144,487.651,487.651,6564.0
2023-04-21 11:50:00,505.78,506.63,505.54,506.62,7361.0,487.7667,488.5865,487.5353,488.5768,7361.0
2023-04-21 12:00:00,506.71,506.71,506.07,506.07,5188.0,488.6636,488.6636,488.0464,488.0464,5188.0
2023-04-21 12:10:00,506.04,506.4,505.91,506.3,7295.0,488.0175,488.3647,487.8921,488.2682,7295.0
2023-04-21 12:20:00,506.28,506.32,505.59,505.59,9043.0,488.2489,488.2875,487.5835,487.5835,9043.0
2023-04-21 12:30:00,505.87,506.15,505.61,506.15,5700.0,487.8535,488.1236,487.6028,488.1236,5700.0
2023-04-21 12:40:00,506.09,506.41,505.84,506.3,8211.0,488.0657,488.3743,487.8246,488.2682,8211.0
2023-04-21 12:50:00,506.3,506.68,506.12,506.48,9852.0,488.2682,488.6347,488.0946,488.4418,9852.0
2023-04-21 13:00:00,506.57,507.05,506.25,507.05,8581.0,488.5286,488.9915,488.22,488.9915,8581.0
2023-04-21 13:10:00,507.08,507.1,506.56,506.74,7618.0,489.0204,489.0397,488.519,488.6926,7618.0
2023-04-21 13:20:00,506.69,507.37,506.68,507.23,11497.0,488.6443,489.3001,488.6347,489.1651,11497.0
2023-04-21 13:30:00,507.29,507.65,507.13,507.45,4864.0,489.223,489.5701,489.0687,489.3773,4864.0
2023-04-21 13:40:00,507.61,507.72,507.3,507.48,13678.0,489.5316,489.6377,489.2326,489.4062,13678.0
2023-04-21 13:50:00,507.54,507.72,507.18,507.4,9908.0,489.4641,489.6377,489.1169,489.329,9908.0
2023-04-21 14:00:00,507.49,508.21,507.49,508.09,11954.0,489.4158,490.1102,489.4158,489.9945,11954.0
2023-04-21 14:10:00,508.0,508.27,507.89,507.92,12019.0,489.9077,490.1681,489.8016,489.8305,12019.0
2023-04-21 14:20:00,507.95,508.2,507.84,507.87,7734.0,489.8595,490.1006,489.7534,489.7823,7734.0
2023-04-21 14:30:00,507.88,507.88,506.53,506.59,8866.0,489.792,489.792,488.49,488.5479,8866.0
2023-04-21 14:40:00,506.67,506.74,505.97,506.42,5991.0,488.625,488.6926,487.95,488.384,5991.0
2023-04-21 14:50:00,506.45,506.8,506.4,506.79,6027.0,488.4129,488.7504,488.3647,488.7408,6027.0
2023-04-21 15:00:00,506.86,506.99,505.87,506.11,11474.0,488.8083,488.9336,487.8535,488.085,11474.0
2023-04-21 15:10:00,506.25,506.25,505.81,506.0,7527.0,488.22,488.22,487.7957,487.9789,7527.0
2023-04-21 15:20:00,505.91,506.4,505.86,506.24,11351.0,487.8921,488.3647,487.8439,488.2104,11351.0
2023-04-21 15:30:00,506.4,507.37,506.39,506.86,19071.0,488.3647,489.3001,488.355,488.8083,19071.0
2023-04-21 15:40:00,506.86,507.09,506.59,506.64,29245.0,488.8083,489.0301,488.5479,488.5961,29245.0
2023-04-21 15:50:00,506.76,506.82,506.0,506.42,79157.0,488.7118,488.7697,487.9789,488.384,79157.0
2023-04-24 09:30:00,506.1,508.41,505.81,508.0,42081.0,488.0753,490.3031,487.7957,489.9077,42081.0
2023-04-24 09:40:00,507.86,508.27,507.36,507.92,15046.0,489.7727,490.1681,489.2905,489.8305,15046.0
2023-04-24 09:50:00,508.25,508.94,508.0,508.76,15617.0,490.1488,490.8142,489.9077,490.6406,15617.0
2023-04-24 10:00:00,508.74,508.78,507.71,507.95,12690.0,490.6213,490.6599,489.628,489.8595,12690.0
2023-04-24 10:10:00,507.9,508.48,507.63,508.48,15945.0,489.8112,490.3706,489.5509,490.3706,15945.0
2023-04-24 10:20:00,508.26,508.96,508.26,508.96,10814.0,490.1584,490.8335,490.1584,490.8335,10814.0
2023-04-24 10:30:00,508.86,509.01,506.87,507.02,17773.0,490.7371,490.8817,488.8179,488.9626,17773.0
2023-04-24 10:40:00,507.2,507.48,506.68,506.96,16460.0,489.1362,489.4062,488.6347,488.9047,16460.0
2023-04-24 10:50:00,506.84,506.9,506.25,506.53,11317.0,488.789,488.8469,488.22,488.49,11317.0
2023-04-24 11:00:00,506.52,507.01,506.41,506.6,13397.0,488.4804,488.9529,488.3743,488.5575,13397.0
2023-04-24 11:10:00,506.6,507.72,506.49,507.67,9452.0,488.5575,489.6377,488.4515,489.5894,9452.0
2023-04-24 11:20:00,507.58,507.6,506.8,506.93,7341.0,489.5026,489.5219,488.7504,488.8758,7341.0
2023-04-24 11:30:00,506.98,507.68,506.94,507.25,11372.0,488.924,489.5991,488.8854,489.1844,11372.0
2023-04-24 11:40:00,507.19,507.92,507.0,507.56,8962.0,489.1265,489.8305,488.9433,489.4833,8962.0
2023-04-24 11:50:00,507.79,508.25,507.6,507.62,6425.0,489.7052,490.1488,489.5219,489.5412,6425.0
2023-04-24 12:00:00,507.62,507.89,507.24,507.37,10360.0,489.5412,489.8016,489.1747,489.3001,10360.0
2023-04-24 12:10:00,507.41,507.92,507.17,507.92,7603.0,489.3387,489.8305,489.1072,489.8305,7603.0
2023-04-24 12:20:00,507.97,508.25,507.89,508.17,7996.0,489.8787,490.1488,489.8016,490.0716,7996.0
2023-04-24 12:30:00,508.11,508.83,508.11,508.61,12241.0,490.0138,490.7081,490.0138,490.496,12241.0
2023-04-24 12:40:00,508.55,508.75,508.5,508.63,6967.0,490.4381,490.631,490.3899,490.5152,6967.0
2023-04-24 12:50:00,508.68,508.84,508.14,508.46,7138.0,490.5635,490.7178,490.0427,490.3513,7138.0
2023-04-24 13:00:00,508.42,508.45,507.94,508.04,10746.0,490.3127,490.3417,489.8498,489.9463,10746.0
2023-04-24 13:10:00,508.13,508.54,508.0,508.0,5503.0,490.033,490.4284,489.9077,489.9077,5503.0
2023-04-24 13:20:00,508.0,508.65,507.92,508.42,11142.0,489.9077,490.5345,489.8305,490.3127,11142.0
2023-04-24 13:30:00,508.54,508.68,508.29,508.4,4713.0,490.4284,490.5635,490.1874,490.2934,4713.0
2023-04-24 13:40:00,508.49,508.49,507.91,508.1,7564.0,490.3802,490.3802,489.8209,490.0041,7564.0
2023-04-24 13:50:00,508.12,508.75,508.08,508.64,4813.0,490.0234,490.631,489.9848,490.5249,4813.0
2023-04-24 14:00:00,508.74,509.34,508.69,508.94,16075.0,490.6213,491.2,490.5731,490.8142,16075.0
2023-04-24 14:10:00,508.89,509.39,508.8,509.04,20812.0,490.766,491.2482,490.6792,490.9106,20812.0
2023-04-24 14:20:00,508.95,509.21,508.83,509.13,12399.0,490.8238,491.0746,490.7081,490.9974,12399.0
2023-04-24 14:30:00,509.07,509.07,508.51,508.69,17807.0,490.9396,490.9396,490.3995,490.5731,17807.0
2023-04-24 14:40:00,508.65,509.19,508.62,509.19,7632.0,490.5345,491.0553,490.5056,491.0553,7632.0
2023-04-24 14:50:00,509.16,509.73,509.13,509.55,9146.0,491.0264,491.5761,490.9974,491.4025,9146.0
2023-04-24 15:00:00,509.6,510.0,509.4,509.98,20312.0,491.4507,491.8364,491.2578,491.8172,20312.0
2023-04-24 15:10:00,509.96,510.58,509.91,510.49,22212.0,491.7979,492.3958,491.7497,492.309,22212.0
2023-04-24 15:20:00,510.48,510.64,510.26,510.39,17761.0,492.2994,492.4537,492.0872,492.2126,17761.0
2023-04-24 15:30:00,510.37,510.81,510.23,510.32,23243.0,492.1933,492.6176,492.0583,492.1451,23243.0
2023-04-24 15:40:00,510.39,510.66,510.12,510.64,22585.0,492.2126,492.4729,491.9522,492.4537,22585.0
2023-04-24 15:50:00,510.52,511.69,510.26,511.5,93206.0,492.3379,493.4663,492.0872,493.283,93206.0
2023-04-25 09:30:00,511.13,512.0,510.5,511.42,25423.0,492.9262,493.7652,492.3186,493.2059,25423.0
2023-04-25 09:40:00,511.38,511.66,510.9,511.44,14254.0,493.1673,493.4373,492.7044,493.2252,14254.0
2023-04-25 09:50:00,511.45,511.85,511.08,511.6,16312.0,493.2348,493.6206,492.878,493.3795,16312.0
2023-04-25 10:00:00,511.53,512.66,511.35,512.66,21360.0,493.312,494.4017,493.1384,494.4017,21360.0
2023-04-25 10:10:00,512.52,512.77,511.46,511.54,20856.0,494.2667,494.5078,493.2445,493.3216,20856.0
2023-04-25 10:20:00,511.73,511.74,510.63,510.7,19674.0,493.5048,493.5145,492.444,492.5115,19674.0
2023-04-25 10:30:00,510.62,512.02,510.46,511.9,17218.0,492.4344,493.7845,492.2801,493.6688,17218.0
2023-04-25 10:40:00,511.96,512.69,511.4,512.62,20157.0,493.7266,494.4306,493.1866,494.3631,20157.0
2023-04-25 10:50:00,512.63,513.13,512.43,512.43,29717.0,494.3728,494.855,494.1799,494.1799,29717.0
2023-04-25 11:00:00,512.47,512.47,511.28,511.64,22266.0,494.2185,494.2185,493.0709,493.418,22266.0
2023-04-25 11:10:00,511.53,511.8,510.85,511.03,13355.0,493.312,493.5723,492.6562,492.8298,13355.0
2023-04-25 11:20:00,511.12,511.32,510.36,510.43,11154.0,492.9166,493.1094,492.1836,492.2511,11154.0
2023-04-25 11:30:00,510.38,510.42,509.88,510.27,15626.0,492.2029,492.2415,491.7207,492.0968,15626.0
2023-04-25 11:40:00,510.23,510.8,510.16,510.67,11037.0,492.0583,492.608,491.9908,492.4826,11037.0
2023-04-25 11:50:00,510.7,510.7,510.04,510.39,12609.0,492.5115,492.5115,491.875,492.2126,12609.0
2023-04-25 12:00:00,510.3,510.37,509.27,509.73,8424.0,492.1258,492.1933,491.1324,491.5761,8424.0
2023-04-25 12:10:00,509.66,509.85,509.18,509.4,13030.0,491.5086,491.6918,491.0457,491.2578,13030.0
2023-04-25 12:20:00,509.36,509.69,508.99,509.14,11991.0,491.2192,491.5375,490.8624,491.0071,11991.0
2023-04-25 12:30:00,509.04,509.1,507.86,508.07,12399.0,490.9106,490.9685,489.7727,489.9752,12399.0
2023-04-25 12:40:00,508.23,508.47,507.67,507.75,11945.0,490.1295,490.3609,489.5894,489.6666,11945.0
2023-04-25 12:50:00,507.61,507.83,507.24,507.36,11103.0,489.5316,489.7437,489.1747,489.2905,11103.0
2023-04-25 13:00:00,507.41,507.89,507.06,507.09,14341.0,489.3387,489.8016,489.0012,489.0301,14341.0
2023-04-25 13:10:00,507.2,507.61,506.17,506.69,20375.0,489.1362,489.5316,488.1429,488.6443,20375.0
2023-04-25 13:20:00,506.85,507.0,506.24,506.37,11579.0,488.7986,488.9433,488.2104,488.3357,11579.0
2023-04-25 13:30:00,506.27,506.27,505.71,505.72,21279.0,488.2393,488.2393,487.6992,487.7089,21279.0
2023-04-25 13:40:00,505.69,505.85,505.45,505.76,13514.0,487.6799,487.8343,487.4485,487.7475,13514.0
2023-04-25 13:50:00,505.84,505.96,505.3,505.8,11405.0,487.8246,487.9403,487.3038,487.786,11405.0
2023-04-25 14:00:00,505.98,506.63,505.78,506.18,13915.0,487.9596,488.5865,487.7667,488.1525,13915.0
2023-04-25 14:10:00,506.26,506.26,505.53,505.67,10921.0,488.2296,488.2296,487.5256,487.6607,10921.0
2023-04-25 14:20:00,505.68,505.69,504.74,505.09,45357.0,487.6703,487.6799,486.7638,487.1013,45357.0
2023-04-25 14:30:00,505.04,505.24,504.68,505.13,15273.0,487.0531,487.246,486.7059,487.1399,15273.0
2023-04-25 14:40:00,505.12,505.24,503.92,504.28,29788.0,487.1302,487.246,485.973,486.3202,29788.0
2023-04-25 14:50:00,504.38,504.48,503.7,503.77,21058.0,486.4166,486.513,485.7608,485.8283,21058.0
2023-04-25 15:00:00,503.67,504.23,503.67,504.15,12576.0,485.7319,486.2719,485.7319,486.1948,12576.0
2023-04-25 15:10:00,504.21,504.57,503.56,503.81,17457.0,486.2527,486.5998,485.6258,485.8669,17457.0
2023-04-25 15:20:00,503.76,504.08,503.2,503.39,27623.0,485.8187,486.1273,485.2786,485.4619,27623.0
2023-04-25 15:30:00,503.48,503.85,503.18,503.45,20775.0,485.5487,485.9055,485.2593,485.5197,20775.0
2023-04-25 15:40:00,503.37,503.65,502.67,502.72,48235.0,485.4426,485.7126,484.7675,484.8157,48235.0
2023-04-25 15:50:00,502.75,503.44,502.26,503.27,93627.0,484.8447,485.5101,484.3721,485.3461,93627.0
2023-04-26 09:30:00,500.42,502.87,500.26,500.91,46742.0,482.5976,484.9604,482.4433,483.0702,46742.0
2023-04-26 09:40:00,501.11,501.11,500.34,500.87,20165.0,483.2631,483.2631,482.5205,483.0316,20165.0
2023-04-26 09:50:00,500.87,502.47,500.43,502.0,15275.0,483.0316,484.5746,482.6073,484.1214,15275.0
2023-04-26 10:00:00,501.88,502.13,500.66,500.66,13758.0,484.0056,484.2467,482.8291,482.8291,13758.0
2023-04-26 10:10:00,500.67,501.05,500.26,500.26,13865.0,482.8387,483.2052,482.4433,482.4433,13865.0
2023-04-26 10:20:00,500.28,500.44,498.52,498.91,17507.0,482.4626,482.6169,480.7653,481.1414,17507.0
2023-04-26 10:30:00,498.91,499.1,498.51,498.83,15894.0,481.1414,481.3247,480.7557,481.0643,15894.0
2023-04-26 10:40:00,498.64,498.64,497.83,498.56,11905.0,480.881,480.881,480.0999,480.8039,11905.0
2023-04-26 10:50:00,498.5,498.86,497.77,497.77,10234.0,480.746,481.0932,480.042,480.042,10234.0
2023-04-26 11:00:00,497.87,499.02,497.86,498.55,9566.0,480.1385,481.2475,480.1288,480.7942,9566.0
2023-04-26 11:10:00,498.77,499.73,498.77,499.48,18344.0,481.0064,481.9322,481.0064,481.6911,18344.0
2023-04-26 11:20:00,499.39,499.72,499.03,499.42,15891.0,481.6043,481.9226,481.2571,481.6333,15891.0
2023-04-26 11:30:00,499.57,500.01,499.01,499.3,8755.0,481.7779,482.2022,481.2379,481.5175,8755.0
2023-04-26 11:40:00,499.3,499.43,498.18,498.57,5689.0,481.5175,481.6429,480.4374,480.8135,5689.0
2023-04-26 11:50:00,498.64,498.65,497.83,497.99,11303.0,480.881,480.8907,480.0999,480.2542,11303.0
2023-04-26 12:00:00,497.96,498.7,497.96,498.64,7850.0,480.2253,480.9389,480.2253,480.881,7850.0
2023-04-26 12:10:00,498.4,498.66,498.04,498.07,8534.0,480.6496,480.9003,480.3024,480.3313,8534.0
2023-04-26 12:20:00,497.81,498.01,497.44,497.94,8002.0,480.0806,480.2735,479.7238,480.206,8002.0
2023-04-26 12:30:00,498.02,498.02,497.45,497.7,5507.0,480.2831,480.2831,479.7334,479.9745,5507.0
2023-04-26 12:40:00,497.51,497.59,497.2,497.5,5470.0,479.7913,479.8684,479.4923,479.7816,5470.0
2023-04-26 12:50:00,497.45,497.79,497.37,497.49,3923.0,479.7334,480.0613,479.6563,479.772,3923.0
2023-04-26 13:00:00,497.5,497.76,497.16,497.22,9217.0,479.7816,480.0324,479.4537,479.5116,9217.0
2023-04-26 13:10:00,497.03,497.16,496.75,496.95,7585.0,479.3284,479.4537,479.0583,479.2512,7585.0
2023-04-26 13:20:00,496.7,496.71,496.23,496.6,7286.0,479.0101,479.0198,478.5569,478.9137,7286.0
2023-04-26 13:30:00,496.84,496.85,496.39,496.63,4639.0,479.1451,479.1548,478.7112,478.9426,4639.0
2023-04-26 13:40:00,496.6,496.81,495.55,495.55,7469.0,478.9137,479.1162,477.9011,477.9011,7469.0
2023-04-26 13:50:00,495.2,495.42,494.99,495.12,17059.0,477.5635,477.7757,477.361,477.4864,17059.0
2023-04-26 14:00:00,495.08,495.36,494.54,495.19,18029.0,477.4478,477.7179,476.9271,477.5539,18029.0
2023-04-26 14:10:00,495.17,495.68,494.87,495.59,6675.0,477.5346,478.0265,477.2453,477.9397,6675.0
2023-04-26 14:20:00,495.5,496.33,495.27,496.29,8700.0,477.8529,478.6533,477.6311,478.6147,8700.0
2023-04-26 14:30:00,496.51,496.54,495.15,495.21,9482.0,478.8269,478.8558,477.5153,477.5732,9482.0
2023-04-26 14:40:00,495.18,495.38,494.85,495.2,16330.0,477.5443,477.7371,477.226,477.5635,16330.0
2023-04-26 14:50:00,495.19,495.35,494.81,495.12,9692.0,477.5539,477.7082,477.1874,477.4864,9692.0
2023-04-26 15:00:00,495.04,495.04,494.51,494.52,17703.0,477.4092,477.4092,476.8981,476.9078,17703.0
2023-04-26 15:10:00,494.52,494.99,494.19,494.19,16183.0,476.9078,477.361,476.5895,476.5895,16183.0
2023-04-26 15:20:00,494.33,494.37,493.7,493.91,14498.0,476.7245,476.7631,476.117,476.3195,14498.0
2023-04-26 15:30:00,494.0,494.49,493.69,493.71,21234.0,476.4063,476.8788,476.1073,476.1266,21234.0
2023-04-26 15:40:00,493.86,494.23,493.67,493.94,27088.0,476.2713,476.6281,476.088,476.3484,27088.0
2023-04-26 15:50:00,493.84,495.51,493.39,494.57,113146.0,476.252,477.8625,475.818,476.956,113146.0
2023-04-27 09:30:00,494.92,497.17,494.83,496.84,35333.0,477.2935,479.4634,477.2067,479.1451,35333.0
2023-04-27 09:40:00,497.25,497.64,496.86,497.14,10867.0,479.5405,479.9166,479.1644,479.4345,10867.0
2023-04-27 09:50:00,497.31,497.87,496.67,497.56,14832.0,479.5984,480.1385,478.9812,479.8395,14832.0
2023-04-27 10:00:00,497.57,498.74,497.35,498.57,13734.0,479.8491,480.9775,479.637,480.8135,13734.0
2023-04-27 10:10:00,498.71,500.18,498.59,499.54,30645.0,480.9485,482.3662,480.8328,481.749,30645.0
2023-04-27 10:20:00,499.44,499.99,499.25,499.33,10134.0,481.6525,482.183,481.4693,481.5465,10134.0
2023-04-27 10:30:00,499.33,499.92,499.08,499.72,7134.0,481.5465,482.1154,481.3054,481.9226,7134.0
2023-04-27 10:40:00,499.89,500.72,499.87,500.72,17872.0,482.0865,482.887,482.0672,482.887,17872.0
2023-04-27 10:50:00,500.62,500.75,500.14,500.26,6316.0,482.7905,482.9159,482.3276,482.4433,6316.0
2023-04-27 11:00:00,500.35,500.35,499.64,499.91,9067.0,482.5301,482.5301,481.8454,482.1058,9067.0
2023-04-27 11:10:00,500.12,500.34,499.75,499.79,6277.0,482.3083,482.5205,481.9515,481.9901,6277.0
2023-04-27 11:20:00,499.89,500.31,499.49,500.0,7455.0,482.0865,482.4916,481.7008,482.1926,7455.0
2023-04-27 11:30:00,499.96,500.1,499.23,499.23,5405.0,482.154,482.289,481.45,481.45,5405.0
2023-04-27 11:40:00,499.15,500.1,499.15,500.1,5785.0,481.3729,482.289,481.3729,482.289,5785.0
2023-04-27 11:50:00,500.15,500.9,500.07,500.62,8558.0,482.3373,483.0605,482.2601,482.7905,8558.0
2023-04-27 12:00:00,500.38,501.19,500.38,500.8,6460.0,482.5591,483.3402,482.5591,482.9641,6460.0
2023-04-27 12:10:00,500.8,500.93,500.58,500.67,3012.0,482.9641,483.0895,482.7519,482.8387,3012.0
2023-04-27 12:20:00,500.73,500.78,499.82,499.82,4219.0,482.8966,482.9448,482.019,482.019,4219.0
2023-04-27 12:30:00,499.92,500.19,499.74,500.0,7970.0,482.1154,482.3758,481.9419,482.1926,7970.0
2023-04-27 12:40:00,500.13,500.13,499.49,499.67,6378.0,482.318,482.318,481.7008,481.8744,6378.0
2023-04-27 12:50:00,499.66,499.79,499.38,499.63,7841.0,481.8647,481.9901,481.5947,481.8358,7841.0
2023-04-27 13:00:00,499.66,499.66,499.17,499.24,7463.0,481.8647,481.8647,481.3922,481.4597,7463.0
2023-04-27 13:10:00,499.14,499.27,499.09,499.26,2000.0,481.3632,481.4886,481.315,481.479,2000.0
2023-04-27 13:20:00,499.31,499.57,499.12,499.14,10528.0,481.5272,481.7779,481.3439,481.3632,10528.0
2023-04-27 13:30:00,499.08,500.15,498.79,500.11,21685.0,481.3054,482.3373,481.0257,482.2987,21685.0
2023-04-27 13:40:00,500.07,500.17,499.88,499.88,10848.0,482.2601,482.3565,482.0769,482.0769,10848.0
2023-04-27 13:50:00,500.06,500.27,499.75,499.78,7605.0,482.2505,482.453,481.9515,481.9804,7605.0
2023-04-27 14:00:00,499.94,500.05,499.57,499.69,10565.0,482.1347,482.2408,481.7779,481.8936,10565.0
2023-04-27 14:10:00,499.69,500.15,499.69,500.03,10942.0,481.8936,482.3373,481.8936,482.2215,10942.0
2023-04-27 14:20:00,500.05,500.3,499.51,500.3,8836.0,482.2408,482.4819,481.72,482.4819,8836.0
2023-04-27 14:30:00,500.12,500.88,500.12,500.77,9264.0,482.3083,483.0413,482.3083,482.9352,9264.0
2023-04-27 14:40:00,500.8,500.8,500.4,500.63,6332.0,482.9641,482.9641,482.5784,482.8002,6332.0
2023-04-27 14:50:00,500.73,501.88,500.69,501.88,10996.0,482.8966,484.0056,482.858,484.0056,10996.0
2023-04-27 15:00:00,501.89,502.11,501.58,501.91,11088.0,484.0153,484.2275,483.7163,484.0346,11088.0
2023-04-27 15:10:00,501.97,502.25,501.22,502.01,14159.0,484.0924,484.3625,483.3691,484.131,14159.0
2023-04-27 15:20:00,502.03,502.26,501.64,501.73,16552.0,484.1503,484.3721,483.7742,483.861,16552.0
2023-04-27 15:30:00,501.82,501.99,501.37,501.37,17745.0,483.9478,484.1117,483.5138,483.5138,17745.0
2023-04-27 15:40:00,501.45,501.68,501.24,501.41,24484.0,483.591,483.8128,483.3884,483.5524,24484.0
2023-04-27 15:50:00,501.3,501.88,500.86,501.22,77984.0,483.4463,484.0056,483.022,483.3691,77984.0
2023-04-28 09:30:00,501.7,504.83,501.52,503.28,36819.0,483.8321,486.8506,483.6585,485.3558,36819.0
2023-04-28 09:40:00,503.28,503.4,502.33,503.06,9934.0,485.3558,485.4715,484.4396,485.1436,9934.0
2023-04-28 09:50:00,502.76,502.76,501.13,501.37,14741.0,484.8543,484.8543,483.2824,483.5138,14741.0
2023-04-28 10:00:00,501.36,503.12,501.0,503.12,13007.0,483.5042,485.2015,483.157,485.2015,13007.0
2023-04-28 10:10:00,503.14,503.56,502.18,502.46,15244.0,485.2208,485.6258,484.295,484.565,15244.0
2023-04-28 10:20:00,502.62,502.81,502.02,502.63,9716.0,484.7193,484.9025,484.1407,484.7289,9716.0
2023-04-28 10:30:00,502.82,503.22,501.43,501.72,20243.0,484.9122,485.2979,483.5717,483.8513,20243.0
2023-04-28 10:40:00,501.63,502.22,501.0,502.22,8526.0,483.7645,484.3335,483.157,484.3335,8526.0
2023-04-28 10:50:00,502.29,502.57,500.72,500.95,10888.0,484.401,484.6711,482.887,483.1088,10888.0
2023-04-28 11:00:00,501.01,501.94,500.64,501.75,11872.0,483.1666,484.0635,482.8098,483.8803,11872.0
2023-04-28 11:10:00,501.9,502.18,501.54,501.91,13616.0,484.0249,484.295,483.6778,484.0346,13616.0
2023-04-28 11:20:00,501.93,502.2,501.64,502.18,4574.0,484.0539,484.3142,483.7742,484.295,4574.0
2023-04-28 11:30:00,502.15,502.59,501.92,501.97,7129.0,484.266,484.6904,484.0442,484.0924,7129.0
2023-04-28 11:40:00,501.8,502.89,501.8,502.89,8100.0,483.9285,484.9797,483.9285,484.9797,8100.0
2023-04-28 11:50:00,502.96,503.44,502.91,503.19,6067.0,485.0472,485.5101,484.999,485.269,6067.0
2023-04-28 12:00:00,503.32,503.4,502.82,503.31,4909.0,485.3944,485.4715,484.9122,485.3847,4909.0
2023-04-28 12:10:00,503.31,503.5,503.08,503.24,6783.0,485.3847,485.5679,485.1629,485.3172,6783.0
2023-04-28 12:20:00,503.22,503.85,503.16,503.85,11974.0,485.2979,485.9055,485.2401,485.9055,11974.0
2023-04-28 12:30:00,503.82,504.1,503.37,503.39,5500.0,485.8765,486.1466,485.4426,485.4619,5500.0
2023-04-28 12:40:00,503.41,503.82,503.24,503.6,6771.0,485.4812,485.8765,485.3172,485.6644,6771.0
2023-04-28 12:50:00,503.68,504.22,503.58,504.09,4814.0,485.7415,486.2623,485.6451,486.1369,4814.0
2023-04-28 13:00:00,504.19,504.29,503.56,503.98,6374.0,486.2334,486.3298,485.6258,486.0309,6374.0
2023-04-28 13:10:00,503.92,504.11,503.72,503.72,2360.0,485.973,486.1562,485.7801,485.7801,2360.0
2023-04-28 13:20:00,503.58,503.86,503.56,503.68,5496.0,485.6451,485.9151,485.6258,485.7415,5496.0
2023-04-28 13:30:00,503.67,503.68,502.89,502.9,6007.0,485.7319,485.7415,484.9797,484.9893,6007.0
2023-04-28 13:40:00,503.24,503.31,502.51,502.72,5560.0,485.3172,485.3847,484.6132,484.8157,5560.0
2023-04-28 13:50:00,502.62,502.72,502.26,502.59,6469.0,484.7193,484.8157,484.3721,484.6904,6469.0
2023-04-28 14:00:00,502.63,503.2,502.55,502.87,7820.0,484.7289,485.2786,484.6518,484.9604,7820.0
2023-04-28 14:10:00,502.9,502.9,502.16,502.64,8002.0,484.9893,484.9893,484.2757,484.7386,8002.0
2023-04-28 14:20:00,502.77,502.77,502.17,502.32,5955.0,484.8639,484.8639,484.2853,484.43,5955.0
2023-04-28 14:30:00,502.45,502.55,502.03,502.14,6003.0,484.5553,484.6518,484.1503,484.2564,6003.0
2023-04-28 14:40:00,502.01,502.42,501.83,502.05,9112.0,484.131,484.5264,483.9574,484.1696,9112.0
2023-04-28 14:50:00,502.01,502.74,502.0,502.61,5959.0,484.131,484.835,484.1214,484.7096,5959.0
2023-04-28 15:00:00,502.72,503.28,502.69,503.03,12565.0,484.8157,485.3558,484.7868,485.1147,12565.0
2023-04-28 15:10:00,502.96,503.63,502.91,503.6,10027.0,485.0472,485.6933,484.999,485.6644,10027.0
2023-04-28 15:20:00,503.53,503.53,502.58,502.69,8757.0,485.5969,485.5969,484.6807,484.7868,8757.0
2023-04-28 15:30:00,502.8,502.8,502.0,502.36,19187.0,484.8929,484.8929,484.1214,484.4685,19187.0
2023-04-28 15:40:00,502.34,502.59,502.03,502.2,22523.0,484.4493,484.6904,484.1503,484.3142,22523.0
2023-04-28 15:50:00,502.36,503.2,502.06,503.2,95454.0,484.4685,485.2786,484.1792,485.2786,95454.0
2023-05-01 09:30:00,499.76,500.05,491.68,491.68,144512.0,481.9611,482.2408,474.1689,474.1689,144512.0
2023-05-01 09:40:00,491.7,491.71,488.8,491.23,103866.0,474.1882,474.1978,471.3915,473.7349,103866.0
2023-05-01 09:50:00,491.22,492.9,490.69,492.0,62803.0,473.7253,475.3455,473.2142,474.4775,62803.0
2023-05-01 10:00:00,491.74,491.93,489.71,491.89,38783.0,474.2268,474.41,472.2691,474.3714,38783.0
2023-05-01 10:10:00,491.85,493.75,491.71,493.51,48077.0,474.3329,476.1652,474.1978,475.9337,48077.0
2023-05-01 10:20:00,493.43,493.86,492.6,493.54,31586.0,475.8566,476.2713,475.0561,475.9627,31586.0
2023-05-01 10:30:00,493.81,493.87,492.82,493.06,24696.0,476.2231,476.2809,475.2683,475.4998,24696.0
2023-05-01 10:40:00,492.96,493.19,492.08,493.19,22564.0,475.4033,475.6251,474.5547,475.6251,22564.0
2023-05-01 10:50:00,493.31,494.59,493.26,494.27,17563.0,475.7409,476.9753,475.6926,476.6667,17563.0
2023-05-01 11:00:00,494.42,495.81,494.42,494.88,33573.0,476.8113,478.1518,476.8113,477.2549,33573.0
2023-05-01 11:10:00,494.89,495.98,494.43,495.11,37023.0,477.2646,478.3158,476.821,477.4768,37023.0
2023-05-01 11:20:00,495.08,495.4,493.8,494.29,30495.0,477.4478,477.7564,476.2134,476.686,30495.0
2023-05-01 11:30:00,493.97,494.33,493.53,493.95,11306.0,476.3774,476.7245,475.953,476.3581,11306.0
2023-05-01 11:40:00,493.94,495.15,493.93,494.52,15172.0,476.3484,477.5153,476.3388,476.9078,15172.0
2023-05-01 11:50:00,494.63,494.78,494.15,494.31,15195.0,477.0138,477.1585,476.5509,476.7052,15195.0
2023-05-01 12:00:00,494.35,495.54,494.35,495.46,12359.0,476.7438,477.8914,476.7438,477.8143,12359.0
2023-05-01 12:10:00,495.6,495.93,495.33,495.33,6419.0,477.9493,478.2675,477.6889,477.6889,6419.0
2023-05-01 12:20:00,495.3,495.95,495.24,495.8,6239.0,477.66,478.2868,477.6021,478.1422,6239.0
2023-05-01 12:30:00,495.85,496.71,495.84,496.63,14955.0,478.1904,479.0198,478.1808,478.9426,14955.0
2023-05-01 12:40:00,496.63,496.83,496.15,496.26,9934.0,478.9426,479.1355,478.4797,478.5858,9934.0
2023-05-01 12:50:00,496.17,496.97,496.13,496.36,18333.0,478.499,479.2705,478.4604,478.6822,18333.0
2023-05-01 13:00:00,496.44,496.56,495.86,496.06,12468.0,478.7594,478.8751,478.2,478.3929,12468.0
2023-05-01 13:10:00,495.97,496.59,495.92,496.21,15070.0,478.3061,478.904,478.2579,478.5376,15070.0
2023-05-01 13:20:00,496.06,496.73,496.03,496.17,17481.0,478.3929,479.0391,478.364,478.499,17481.0
2023-05-01 13:30:00,496.0,496.07,495.22,495.45,11985.0,478.3351,478.4026,477.5828,477.8046,11985.0
2023-05-01 13:40:00,495.51,495.77,495.17,495.4,7902.0,477.8625,478.1132,477.5346,477.7564,7902.0
2023-05-01 13:50:00,495.37,495.55,495.13,495.34,9291.0,477.7275,477.9011,477.496,477.6986,9291.0
2023-05-01 14:00:00,495.33,495.39,495.15,495.25,6360.0,477.6889,477.7468,477.5153,477.6118,6360.0
2023-05-01 14:10:00,495.2,495.23,494.73,495.0,11967.0,477.5635,477.5925,477.1103,477.3707,11967.0
2023-05-01 14:20:00,495.02,495.41,494.8,495.36,9983.0,477.39,477.7661,477.1778,477.7179,9983.0
2023-05-01 14:30:00,495.32,495.35,493.48,493.8,15495.0,477.6793,477.7082,475.9048,476.2134,15495.0
2023-05-01 14:40:00,493.75,494.08,493.59,493.76,14232.0,476.1652,476.4834,476.0109,476.1748,14232.0
2023-05-01 14:50:00,493.85,493.89,493.5,493.65,10350.0,476.2616,476.3002,475.9241,476.0688,10350.0
2023-05-01 15:00:00,493.64,493.95,493.34,493.44,11879.0,476.0591,476.3581,475.7698,475.8662,11879.0
2023-05-01 15:10:00,493.46,493.65,493.16,493.25,15583.0,475.8855,476.0688,475.5962,475.683,15583.0
2023-05-01 15:20:00,493.24,494.23,493.24,494.14,24759.0,475.6734,476.6281,475.6734,476.5413,24759.0
2023-05-01 15:30:00,494.15,494.4,493.46,493.49,26045.0,476.5509,476.792,475.8855,475.9144,26045.0
2023-05-01 15:40:00,493.34,494.5,493.3,493.88,40773.0,475.7698,476.8885,475.7312,476.2906,40773.0
2023-05-01 15:50:00,493.97,494.35,493.33,493.49,95370.0,476.3774,476.7438,475.7601,475.9144,95370.0
2023-05-02 09:30:00,495.0,495.68,494.35,494.36,49278.0,477.3707,478.0265,476.7438,476.7535,49278.0
2023-05-02 09:40:00,494.36,494.86,493.0,493.43,31972.0,476.7535,477.2357,475.4419,475.8566,31972.0
2023-05-02 09:50:00,493.46,494.0,493.0,494.0,33438.0,475.8855,476.4063,475.4419,476.4063,33438.0
2023-05-02 10:00:00,493.97,494.24,492.97,493.51,34532.0,476.3774,476.6377,475.413,475.9337,34532.0
2023-05-02 10:10:00,493.2,494.49,492.74,494.49,25749.0,475.6348,476.8788,475.1912,476.8788,25749.0
2023-05-02 10:20:00,494.58,494.7,493.42,494.34,28327.0,476.9656,477.0814,475.8469,476.7342,28327.0
2023-05-02 10:30:00,494.41,494.51,493.07,493.38,27309.0,476.8017,476.8981,475.5094,475.8084,27309.0
2023-05-02 10:40:00,493.19,493.34,491.44,492.25,39415.0,475.6251,475.7698,473.9375,474.7186,39415.0
2023-05-02 10:50:00,492.41,493.47,492.23,493.36,17864.0,474.8729,475.8952,474.6993,475.7891,17864.0
2023-05-02 11:00:00,493.25,493.36,491.76,492.5,14013.0,475.683,475.7891,474.2461,474.9597,14013.0
2023-05-02 11:10:00,492.49,492.8,492.09,492.19,8742.0,474.9501,475.249,474.5643,474.6607,8742.0
2023-05-02 11:20:00,492.3,492.3,490.71,490.94,15998.0,474.7668,474.7668,473.2335,473.4553,15998.0
2023-05-02 11:30:00,490.99,491.44,490.28,491.44,26555.0,473.5035,473.9375,472.8188,473.9375,26555.0
2023-05-02 11:40:00,491.37,492.17,491.36,491.64,13748.0,473.87,474.6415,473.8603,474.1303,13748.0
2023-05-02 11:50:00,491.65,491.7,490.52,490.61,16955.0,474.14,474.1882,473.0502,473.137,16955.0
2023-05-02 12:00:00,490.73,490.78,490.25,490.44,12313.0,473.2527,473.301,472.7898,472.9731,12313.0
2023-05-02 12:10:00,490.4,490.48,489.81,490.38,19959.0,472.9345,473.0117,472.3655,472.9152,19959.0
2023-05-02 12:20:00,490.27,490.51,490.04,490.47,11930.0,472.8091,473.0406,472.5873,473.002,11930.0
2023-05-02 12:30:00,490.48,491.45,490.4,490.68,15429.0,473.0117,473.9471,472.9345,473.2045,15429.0
2023-05-02 12:40:00,490.69,490.94,490.55,490.55,6842.0,473.2142,473.4553,473.0792,473.0792,6842.0
2023-05-02 12:50:00,490.6,491.75,490.59,491.75,11543.0,473.1274,474.2364,473.1177,474.2364,11543.0
2023-05-02 13:00:00,491.72,491.78,491.27,491.6,4484.0,474.2075,474.2654,473.7735,474.0918,4484.0
2023-05-02 13:10:00,491.61,492.25,491.61,491.85,8175.0,474.1014,474.7186,474.1014,474.3329,8175.0
2023-05-02 13:20:00,491.84,492.0,491.56,491.56,7355.0,474.3232,474.4775,474.0532,474.0532,7355.0
2023-05-02 13:30:00,491.53,492.0,491.46,491.87,9294.0,474.0243,474.4775,473.9567,474.3521,9294.0
2023-05-02 13:40:00,491.87,492.75,491.77,492.75,22964.0,474.3521,475.2008,474.2557,475.2008,22964.0
2023-05-02 13:50:00,492.75,493.18,492.54,493.03,10049.0,475.2008,475.6155,474.9983,475.4708,10049.0
2023-05-02 14:00:00,492.94,493.12,492.48,493.01,27615.0,475.384,475.5576,474.9404,475.4515,27615.0
2023-05-02 14:10:00,493.15,493.33,492.53,493.33,11544.0,475.5866,475.7601,474.9886,475.7601,11544.0
2023-05-02 14:20:00,493.35,493.4,492.82,493.37,4618.0,475.7794,475.8277,475.2683,475.7987,4618.0
2023-05-02 14:30:00,493.45,494.0,493.29,493.9,6757.0,475.8759,476.4063,475.7216,476.3098,6757.0
2023-05-02 14:40:00,493.85,494.26,493.63,494.26,7352.0,476.2616,476.657,476.0495,476.657,7352.0
2023-05-02 14:50:00,494.14,494.42,494.01,494.34,8234.0,476.5413,476.8113,476.4159,476.7342,8234.0
2023-05-02 15:00:00,494.41,494.6,494.07,494.23,12627.0,476.8017,476.9849,476.4738,476.6281,12627.0
2023-05-02 15:10:00,494.38,494.99,494.36,494.9,26527.0,476.7728,477.361,476.7535,477.2742,26527.0
2023-05-02 15:20:00,494.91,495.18,494.23,494.4,16758.0,477.2839,477.5443,476.6281,476.792,16758.0
2023-05-02 15:30:00,494.41,494.8,494.08,494.79,19759.0,476.8017,477.1778,476.4834,477.1682,19759.0
2023-05-02 15:40:00,494.63,494.76,493.7,493.97,24564.0,477.0138,477.1392,476.117,476.3774,24564.0
2023-05-02 15:50:00,493.88,495.35,493.67,494.69,78972.0,476.2906,477.7082,476.088,477.0717,78972.0
2023-05-03 09:30:00,496.89,498.21,495.88,496.66,52241.0,479.1934,480.4663,478.2193,478.9716,52241.0
2023-05-03 09:40:00,496.68,498.39,496.2,498.38,18747.0,478.9908,480.6399,478.5279,480.6303,18747.0
2023-05-03 09:50:00,498.23,498.78,497.23,497.24,12517.0,480.4856,481.016,479.5213,479.5309,12517.0
2023-05-03 10:00:00,497.38,498.0,497.08,497.8,17226.0,479.6659,480.2638,479.3766,480.0709,17226.0
2023-05-03 10:10:00,497.89,498.34,496.61,496.62,20706.0,480.1577,480.5917,478.9233,478.933,20706.0
2023-05-03 10:20:00,496.61,496.7,495.42,495.44,12568.0,478.9233,479.0101,477.7757,477.795,12568.0
2023-05-03 10:30:00,495.49,495.79,494.52,494.52,20668.0,477.8432,478.1325,476.9078,476.9078,20668.0
2023-05-03 10:40:00,494.38,494.81,493.97,494.76,21092.0,476.7728,477.1874,476.3774,477.1392,21092.0
2023-05-03 10:50:00,494.86,495.26,494.73,494.93,11398.0,477.2357,477.6214,477.1103,477.3032,11398.0
2023-05-03 11:00:00,494.93,495.13,494.43,494.99,8764.0,477.3032,477.496,476.821,477.361,8764.0
2023-05-03 11:10:00,494.89,496.0,494.82,495.83,14856.0,477.2646,478.3351,477.1971,478.1711,14856.0
2023-05-03 11:20:00,495.82,495.9,494.61,494.68,10125.0,478.1615,478.2386,476.9946,477.0621,10125.0
2023-05-03 11:30:00,494.42,496.32,494.38,496.28,17134.0,476.8113,478.6437,476.7728,478.6051,17134.0
2023-05-03 11:40:00,496.25,496.39,495.54,495.72,13353.0,478.5762,478.7112,477.8914,478.065,13353.0
2023-05-03 11:50:00,495.72,496.1,495.41,495.61,10746.0,478.065,478.4315,477.7661,477.9589,10746.0
2023-05-03 12:00:00,495.65,495.7,494.75,494.75,10498.0,477.9975,478.0457,477.1296,477.1296,10498.0
2023-05-03 12:10:00,494.75,494.75,493.88,493.97,7700.0,477.1296,477.1296,476.2906,476.3774,7700.0
2023-05-03 12:20:00,493.98,494.52,493.91,494.52,7338.0,476.387,476.9078,476.3195,476.9078,7338.0
2023-05-03 12:30:00,494.52,494.7,493.13,493.24,21807.0,476.9078,477.0814,475.5673,475.6734,21807.0
2023-05-03 12:40:00,493.36,493.54,492.5,492.62,23933.0,475.7891,475.9627,474.9597,475.0754,23933.0
2023-05-03 12:50:00,492.69,493.81,492.6,493.64,10896.0,475.1429,476.2231,475.0561,476.0591,10896.0
2023-05-03 13:00:00,493.54,493.65,493.24,493.4,8685.0,475.9627,476.0688,475.6734,475.8277,8685.0
2023-05-03 13:10:00,493.44,494.18,493.44,493.89,9023.0,475.8662,476.5799,475.8662,476.3002,9023.0
2023-05-03 13:20:00,493.79,494.21,493.66,494.08,5794.0,476.2038,476.6088,476.0784,476.4834,5794.0
2023-05-03 13:30:00,494.17,494.24,493.34,493.53,10257.0,476.5702,476.6377,475.7698,475.953,10257.0
2023-05-03 13:40:00,493.44,494.3,493.44,493.89,9791.0,475.8662,476.6956,475.8662,476.3002,9791.0
2023-05-03 13:50:00,493.89,494.1,493.48,494.09,9044.0,476.3002,476.5027,475.9048,476.4931,9044.0
2023-05-03 14:00:00,493.91,495.21,492.91,493.3,21803.0,476.3195,477.5732,475.3551,475.7312,21803.0
2023-05-03 14:10:00,493.3,494.5,493.16,494.26,5300.0,475.7312,476.8885,475.5962,476.657,5300.0
2023-05-03 14:20:00,494.2,494.92,494.15,494.31,9047.0,476.5992,477.2935,476.5509,476.7052,9047.0
2023-05-03 14:30:00,494.15,494.39,492.06,494.2,16043.0,476.5509,476.7824,474.5354,476.5992,16043.0
2023-05-03 14:40:00,494.32,495.74,493.21,493.3,11096.0,476.7149,478.0843,475.6444,475.7312,11096.0
2023-05-03 14:50:00,493.22,494.07,492.26,493.72,12451.0,475.6541,476.4738,474.7283,476.1363,12451.0
2023-05-03 15:00:00,493.8,494.5,492.04,492.24,14170.0,476.2134,476.8885,474.5161,474.709,14170.0
2023-05-03 15:10:00,492.07,492.37,491.15,492.22,9627.0,474.545,474.8343,473.6578,474.6897,9627.0
2023-05-03 15:20:00,492.06,492.69,490.83,490.96,15118.0,474.5354,475.1429,473.3492,473.4746,15118.0
2023-05-03 15:30:00,490.83,491.11,490.01,490.77,18542.0,473.3492,473.6192,472.5584,473.2913,18542.0
2023-05-03 15:40:00,490.58,490.9,490.03,490.11,41290.0,473.1081,473.4167,472.5777,472.6548,41290.0
2023-05-03 15:50:00,490.01,490.55,489.66,490.07,95582.0,472.5584,473.0792,472.2209,472.6163,95582.0
2023-05-04 09:30:00,488.94,490.53,488.64,490.34,50624.0,472.5074,474.0439,472.2174,473.8603,50624.0
2023-05-04 09:40:00,490.4,490.4,487.15,487.18,33305.0,473.9183,473.9183,470.7775,470.8065,33305.0
2023-05-04 09:50:00,487.31,487.49,485.93,487.23,38227.0,470.9321,471.1061,469.5985,470.8548,38227.0
2023-05-04 10:00:00,487.09,487.54,486.47,486.7,17719.0,470.7195,471.1544,470.1204,470.3426,17719.0
2023-05-04 10:10:00,486.7,488.0,486.52,487.87,23757.0,470.3426,471.599,470.1687,471.4733,23757.0
2023-05-04 10:20:00,487.69,487.8,486.75,486.89,11604.0,471.2994,471.4057,470.391,470.5263,11604.0
2023-05-04 10:30:00,486.87,487.66,486.15,487.08,21251.0,470.5069,471.2704,469.8111,470.7099,21251.0
2023-05-04 10:40:00,487.19,488.5,486.99,487.98,20515.0,470.8162,472.0821,470.6229,471.5796,20515.0
2023-05-04 10:50:00,487.84,488.52,487.24,488.06,11821.0,471.4443,472.1015,470.8645,471.6569,11821.0
2023-05-04 11:00:00,488.23,490.19,487.94,489.9,16680.0,471.8212,473.7154,471.541,473.4351,16680.0
2023-05-04 11:10:00,490.01,490.43,489.67,489.74,22689.0,473.5414,473.9473,473.2128,473.2805,22689.0
2023-05-04 11:20:00,489.58,489.91,489.2,489.42,12400.0,473.1259,473.4448,472.7586,472.9712,12400.0
2023-05-04 11:30:00,489.42,489.56,488.51,488.69,6106.0,472.9712,473.1065,472.0918,472.2658,6106.0
2023-05-04 11:40:00,488.85,488.96,487.62,487.62,6213.0,472.4204,472.5267,471.2317,471.2317,6213.0
2023-05-04 11:50:00,487.44,488.25,487.42,487.96,10569.0,471.0578,471.8406,471.0384,471.5603,10569.0
2023-05-04 12:00:00,487.95,487.95,487.0,487.32,9311.0,471.5506,471.5506,470.6326,470.9418,9311.0
2023-05-04 12:10:00,487.24,487.61,487.0,487.35,11043.0,470.8645,471.2221,470.6326,470.9708,11043.0
2023-05-04 12:20:00,487.46,488.37,487.46,488.35,8723.0,471.0771,471.9565,471.0771,471.9372,8723.0
2023-05-04 12:30:00,488.42,488.5,487.58,487.7,7588.0,472.0048,472.0821,471.1931,471.309,7588.0
2023-05-04 12:40:00,487.73,487.86,487.23,487.75,7825.0,471.338,471.4637,470.8548,471.3574,7825.0
2023-05-04 12:50:00,487.86,488.82,487.67,488.78,7006.0,471.4637,472.3914,471.28,472.3527,7006.0
2023-05-04 13:00:00,488.84,489.17,488.73,489.02,11749.0,472.4107,472.7296,472.3044,472.5847,11749.0
2023-05-04 13:10:00,489.07,489.58,488.79,489.33,9032.0,472.633,473.1259,472.3624,472.8843,9032.0
2023-05-04 13:20:00,489.37,490.09,489.31,490.05,18481.0,472.9229,473.6187,472.8649,473.5801,18481.0
2023-05-04 13:30:00,490.08,490.5,489.76,489.76,15233.0,473.609,474.0149,473.2998,473.2998,15233.0
2023-05-04 13:40:00,489.75,489.75,488.64,488.65,9098.0,473.2901,473.2901,472.2174,472.2271,9098.0
2023-05-04 13:50:00,488.65,489.41,488.27,489.41,10523.0,472.2271,472.9616,471.8599,472.9616,10523.0
2023-05-04 14:00:00,489.4,489.82,489.01,489.82,5951.0,472.9519,473.3578,472.575,473.3578,5951.0
2023-05-04 14:10:00,489.94,490.07,489.44,489.59,6090.0,473.4738,473.5994,472.9906,473.1355,6090.0
2023-05-04 14:20:00,489.56,489.76,489.03,489.03,4997.0,473.1065,473.2998,472.5943,472.5943,4997.0
2023-05-04 14:30:00,488.92,489.04,488.14,488.14,12014.0,472.488,472.604,471.7342,471.7342,12014.0
2023-05-04 14:40:00,488.14,488.14,487.56,487.56,9576.0,471.7342,471.7342,471.1737,471.1737,9576.0
2023-05-04 14:50:00,487.75,488.11,487.61,487.93,9082.0,471.3574,471.7053,471.2221,471.5313,9082.0
2023-05-04 15:00:00,488.01,489.67,487.9,489.31,16792.0,471.6086,473.2128,471.5023,472.8649,16792.0
2023-05-04 15:10:00,489.21,489.82,488.47,488.96,15082.0,472.7683,473.3578,472.0532,472.5267,15082.0
2023-05-04 15:20:00,488.95,489.86,488.84,489.82,11617.0,472.517,473.3964,472.4107,473.3578,11617.0
2023-05-04 15:30:00,489.82,490.91,489.82,490.45,27021.0,473.3578,474.4112,473.3578,473.9666,27021.0
2023-05-04 15:40:00,490.42,490.63,489.59,490.51,18471.0,473.9376,474.1406,473.1355,474.0246,18471.0
2023-05-04 15:50:00,490.52,490.8,489.28,490.34,86508.0,474.0343,474.3048,472.8359,473.8603,86508.0
2023-05-05 09:30:00,492.8,494.65,492.8,493.54,43080.0,476.2376,478.0255,476.2376,476.9528,43080.0
2023-05-05 09:40:00,493.51,494.09,492.98,493.99,31576.0,476.9238,477.4843,476.4116,477.3876,31576.0
2023-05-05 09:50:00,493.95,494.05,493.16,493.9,20392.0,477.349,477.4456,476.5855,477.3007,20392.0
2023-05-05 10:00:00,494.1,495.04,493.89,494.71,19302.0,477.4939,478.4023,477.291,478.0834,19302.0
2023-05-05 10:10:00,494.79,495.48,494.63,495.33,31668.0,478.1608,478.8276,478.0061,478.6826,31668.0
2023-05-05 10:20:00,495.42,495.55,494.86,495.33,29268.0,478.7696,478.8952,478.2284,478.6826,29268.0
2023-05-05 10:30:00,495.28,496.45,495.26,496.39,29686.0,478.6343,479.765,478.615,479.707,29686.0
2023-05-05 10:40:00,496.54,496.73,496.34,496.63,18043.0,479.8519,480.0355,479.6587,479.9389,18043.0
2023-05-05 10:50:00,496.64,496.75,495.72,496.0,34063.0,479.9486,480.0549,479.0595,479.3301,34063.0
2023-05-05 11:00:00,496.04,497.13,496.03,496.16,40451.0,479.3687,480.4221,479.3591,479.4847,40451.0
2023-05-05 11:10:00,496.16,496.26,495.42,495.91,27788.0,479.4847,479.5813,478.7696,479.2431,27788.0
2023-05-05 11:20:00,495.93,496.95,495.93,496.95,25011.0,479.2624,480.2482,479.2624,480.2482,25011.0
2023-05-05 11:30:00,497.0,497.11,496.38,496.6,10275.0,480.2965,480.4028,479.6973,479.9099,10275.0
2023-05-05 11:40:00,496.65,497.09,496.48,497.09,7319.0,479.9582,480.3835,479.794,480.3835,7319.0
2023-05-05 11:50:00,497.09,497.27,496.51,496.61,11140.0,480.3835,480.5574,479.8229,479.9196,11140.0
2023-05-05 12:00:00,496.53,496.65,495.62,495.86,38519.0,479.8423,479.9582,478.9629,479.1948,38519.0
2023-05-05 12:10:00,495.78,496.25,495.38,495.38,34997.0,479.1175,479.5717,478.7309,478.7309,34997.0
2023-05-05 12:20:00,495.31,496.01,495.24,495.78,7962.0,478.6633,479.3397,478.5956,479.1175,7962.0
2023-05-05 12:30:00,495.86,495.89,495.27,495.36,4409.0,479.1948,479.2238,478.6246,478.7116,4409.0
2023-05-05 12:40:00,495.32,495.59,494.78,494.99,31421.0,478.6729,478.9339,478.1511,478.354,31421.0
2023-05-05 12:50:00,495.03,495.64,494.87,495.55,7151.0,478.3927,478.9822,478.2381,478.8952,7151.0
2023-05-05 13:00:00,495.56,495.79,495.51,495.62,9377.0,478.9049,479.1271,478.8566,478.9629,9377.0
2023-05-05 13:10:00,495.59,495.59,494.95,495.37,14892.0,478.9339,478.9339,478.3154,478.7213,14892.0
2023-05-05 13:20:00,495.32,496.23,495.32,496.03,14706.0,478.6729,479.5524,478.6729,479.3591,14706.0
2023-05-05 13:30:00,496.11,496.6,496.05,496.6,15437.0,479.4364,479.9099,479.3784,479.9099,15437.0
2023-05-05 13:40:00,496.5,497.03,496.46,496.93,15062.0,479.8133,480.3255,479.7746,480.2288,15062.0
2023-05-05 13:50:00,496.88,497.28,496.87,497.28,17316.0,480.1805,480.5671,480.1708,480.5671,17316.0
2023-05-05 14:00:00,497.23,497.8,497.14,497.65,18874.0,480.5187,481.0696,480.4318,480.9246,18874.0
2023-05-05 14:10:00,497.67,497.67,497.23,497.61,8193.0,480.944,480.944,480.5187,480.886,8193.0
2023-05-05 14:20:00,497.69,498.35,497.58,498.11,14393.0,480.9633,481.6011,480.857,481.3692,14393.0
2023-05-05 14:30:00,498.11,498.66,498.01,498.36,10921.0,481.3692,481.9007,481.2725,481.6108,10921.0
2023-05-05 14:40:00,498.48,498.88,498.43,498.66,12392.0,481.7267,482.1133,481.6784,481.9007,12392.0
2023-05-05 14:50:00,498.76,499.4,498.72,498.78,19293.0,481.9973,482.6158,481.9587,482.0167,19293.0
2023-05-05 15:00:00,498.81,499.33,498.62,499.05,12193.0,482.0456,482.5482,481.862,482.2776,12193.0
2023-05-05 15:10:00,498.95,499.02,498.17,498.26,16446.0,482.1809,482.2486,481.4272,481.5141,16446.0
2023-05-05 15:20:00,498.35,498.63,498.13,498.49,15349.0,481.6011,481.8717,481.3885,481.7364,15349.0
2023-05-05 15:30:00,498.47,499.0,498.39,498.74,23653.0,481.7171,482.2293,481.6398,481.978,23653.0
2023-05-05 15:40:00,498.65,499.05,498.33,498.54,26572.0,481.891,482.2776,481.5818,481.7847,26572.0
2023-05-05 15:50:00,498.4,499.14,498.0,499.05,86965.0,481.6494,482.3646,481.2629,482.2776,86965.0
2023-05-08 09:30:00,497.37,498.0,496.0,496.28,43624.0,480.654,481.2629,479.3301,479.6007,43624.0
2023-05-08 09:40:00,496.47,496.77,496.25,496.4,12147.0,479.7843,480.0742,479.5717,479.7166,12147.0
2023-05-08 09:50:00,496.4,496.96,496.2,496.83,20577.0,479.7166,480.2578,479.5234,480.1322,20577.0
2023-05-08 10:00:00,496.97,497.53,496.78,496.94,21579.0,480.2675,480.8087,480.0839,480.2385,21579.0
2023-05-08 10:10:00,497.05,497.25,496.17,496.44,16886.0,480.3448,480.5381,479.4944,479.7553,16886.0
2023-05-08 10:20:00,496.37,496.64,495.74,495.77,10022.0,479.6876,479.9486,479.0788,479.1078,10022.0
2023-05-08 10:30:00,495.94,496.42,495.7,496.35,11876.0,479.2721,479.736,479.0402,479.6683,11876.0
2023-05-08 10:40:00,496.33,496.6,496.0,496.14,10944.0,479.649,479.9099,479.3301,479.4654,10944.0
2023-05-08 10:50:00,496.0,496.34,495.88,495.97,25552.0,479.3301,479.6587,479.2141,479.3011,25552.0
2023-05-08 11:00:00,495.97,496.71,495.97,496.63,10935.0,479.3011,480.0162,479.3011,479.9389,10935.0
2023-05-08 11:10:00,496.72,497.41,496.45,497.41,15767.0,480.0259,480.6927,479.765,480.6927,15767.0
2023-05-08 11:20:00,497.42,497.45,496.66,496.74,7405.0,480.7024,480.7314,479.9679,480.0452,7405.0
2023-05-08 11:30:00,496.75,497.12,496.09,496.76,20427.0,480.0549,480.4124,479.4171,480.0645,20427.0
2023-05-08 11:40:00,496.87,497.61,496.78,497.46,8520.0,480.1708,480.886,480.0839,480.741,8520.0
2023-05-08 11:50:00,497.48,498.14,497.39,498.14,8905.0,480.7603,481.3982,480.6734,481.3982,8905.0
2023-05-08 12:00:00,498.02,498.06,497.11,497.34,6200.0,481.2822,481.3209,480.4028,480.625,6200.0
2023-05-08 12:10:00,497.18,497.24,496.7,497.12,10728.0,480.4704,480.5284,480.0066,480.4124,10728.0
2023-05-08 12:20:00,497.1,497.22,496.85,497.17,3811.0,480.3931,480.5091,480.1515,480.4608,3811.0
2023-05-08 12:30:00,497.03,497.52,496.99,497.38,5312.0,480.3255,480.799,480.2868,480.6637,5312.0
2023-05-08 12:40:00,497.33,497.58,497.22,497.55,8702.0,480.6154,480.857,480.5091,480.828,8702.0
2023-05-08 12:50:00,497.6,498.01,497.38,497.81,6506.0,480.8763,481.2725,480.6637,481.0793,6506.0
2023-05-08 13:00:00,497.89,498.1,497.83,498.09,3970.0,481.1566,481.3595,481.0986,481.3498,3970.0
2023-05-08 13:10:00,498.18,498.34,497.95,497.99,3560.0,481.4368,481.5914,481.2145,481.2532,3560.0
2023-05-08 13:20:00,497.97,498.2,497.85,497.89,3489.0,481.2339,481.4561,481.1179,481.1566,3489.0
2023-05-08 13:30:00,497.93,498.24,497.84,498.22,8053.0,481.1952,481.4948,481.1082,481.4755,8053.0
2023-05-08 13:40:00,498.33,498.56,498.22,498.5,6421.0,481.5818,481.804,481.4755,481.7461,6421.0
2023-05-08 13:50:00,498.45,498.66,498.45,498.53,5112.0,481.6977,481.9007,481.6977,481.7751,5112.0
2023-05-08 14:00:00,498.58,498.98,497.41,497.99,9388.0,481.8234,482.2099,480.6927,481.2532,9388.0
2023-05-08 14:10:00,498.04,498.56,497.89,498.47,7470.0,481.3015,481.804,481.1566,481.7171,7470.0
2023-05-08 14:20:00,498.58,499.05,498.47,498.7,7003.0,481.8234,482.2776,481.7171,481.9393,7003.0
2023-05-08 14:30:00,498.84,499.35,498.83,499.04,17257.0,482.0746,482.5675,482.065,482.2679,17257.0
2023-05-08 14:40:00,498.93,499.94,498.93,499.94,8673.0,482.1616,483.1377,482.1616,483.1377,8673.0
2023-05-08 14:50:00,500.0,500.25,499.91,500.17,10476.0,483.1956,483.4372,483.1087,483.3599,10476.0
2023-05-08 15:00:00,500.17,500.17,499.47,499.47,5965.0,483.3599,483.3599,482.6835,482.6835,5965.0
2023-05-08 15:10:00,499.55,499.69,499.17,499.69,9946.0,482.7608,482.8961,482.3935,482.8961,9946.0
2023-05-08 15:20:00,499.89,499.89,499.42,499.49,6672.0,483.0893,483.0893,482.6351,482.7028,6672.0
2023-05-08 15:30:00,499.32,499.58,499.04,499.25,12135.0,482.5385,482.7898,482.2679,482.4709,12135.0
2023-05-08 15:40:00,499.34,499.57,499.1,499.13,12363.0,482.5578,482.7801,482.3259,482.3549,12363.0
2023-05-08 15:50:00,499.17,499.23,498.48,499.11,56978.0,482.3935,482.4515,481.7267,482.3356,56978.0
2023-05-09 09:30:00,496.96,498.15,496.39,497.67,24063.0,480.2578,481.4078,479.707,480.944,24063.0
2023-05-09 09:40:00,497.37,499.1,497.18,499.0,11613.0,480.654,482.3259,480.4704,482.2293,11613.0
2023-05-09 09:50:00,499.0,499.21,498.3,499.0,12249.0,482.2293,482.4322,481.5528,482.2293,12249.0
2023-05-09 10:00:00,499.0,499.02,497.89,498.07,8611.0,482.2293,482.2486,481.1566,481.3305,8611.0
2023-05-09 10:10:00,498.08,498.89,497.74,498.63,13555.0,481.3402,482.123,481.0116,481.8717,13555.0
2023-05-09 10:20:00,498.73,498.73,497.96,498.35,6366.0,481.9683,481.9683,481.2242,481.6011,6366.0
2023-05-09 10:30:00,498.44,498.51,497.97,498.46,20902.0,481.6881,481.7557,481.2339,481.7074,20902.0
2023-05-09 10:40:00,498.4,499.39,498.28,499.31,20049.0,481.6494,482.6062,481.5335,482.5288,20049.0
2023-05-09 10:50:00,499.33,500.13,499.33,499.6,9081.0,482.5482,483.3213,482.5482,482.8091,9081.0
2023-05-09 11:00:00,499.68,500.31,499.42,500.24,9875.0,482.8864,483.4952,482.6351,483.4276,9875.0
2023-05-09 11:10:00,500.28,500.59,500.12,500.51,8264.0,483.4662,483.7658,483.3116,483.6885,8264.0
2023-05-09 11:20:00,500.43,501.01,500.1,501.0,7904.0,483.6112,484.1717,483.2923,484.162,7904.0
2023-05-09 11:30:00,500.91,501.33,500.63,501.16,12242.0,484.0751,484.4809,483.8045,484.3167,12242.0
2023-05-09 11:40:00,501.17,501.59,501.0,501.12,11218.0,484.3263,484.7322,484.162,484.278,11218.0
2023-05-09 11:50:00,501.17,501.32,500.51,500.69,18568.0,484.3263,484.4713,483.6885,483.8625,18568.0
2023-05-09 12:00:00,500.53,500.53,499.66,500.07,7506.0,483.7078,483.7078,482.8671,483.2633,7506.0
2023-05-09 12:10:00,500.09,500.09,499.04,499.21,3507.0,483.2826,483.2826,482.2679,482.4322,3507.0
2023-05-09 12:20:00,499.22,499.45,499.02,499.22,10478.0,482.4419,482.6641,482.2486,482.4419,10478.0
2023-05-09 12:30:00,499.27,499.45,498.5,498.59,9918.0,482.4902,482.6641,481.7461,481.833,9918.0
2023-05-09 12:40:00,498.65,499.14,498.6,498.96,5674.0,481.891,482.3646,481.8427,482.1906,5674.0
2023-05-09 12:50:00,499.15,500.02,499.01,500.01,8096.0,482.3742,483.215,482.2389,483.2053,8096.0
2023-05-09 13:00:00,500.03,500.64,500.02,500.62,7015.0,483.2246,483.8141,483.215,483.7948,7015.0
2023-05-09 13:10:00,500.65,500.75,500.26,500.27,5847.0,483.8238,483.9204,483.4469,483.4566,5847.0
2023-05-09 13:20:00,500.27,500.41,500.03,500.37,7175.0,483.4566,483.5919,483.2246,483.5532,7175.0
2023-05-09 13:30:00,500.32,500.6,500.21,500.5,5187.0,483.5049,483.7755,483.3986,483.6788,5187.0
2023-05-09 13:40:00,500.52,500.54,500.14,500.43,5308.0,483.6982,483.7175,483.3309,483.6112,5308.0
2023-05-09 13:50:00,500.35,500.86,500.14,500.86,7645.0,483.5339,484.0267,483.3309,484.0267,7645.0
2023-05-09 14:00:00,501.0,501.4,501.0,501.3,8821.0,484.162,484.5486,484.162,484.452,8821.0
2023-05-09 14:10:00,501.23,501.26,500.54,500.66,6465.0,484.3843,484.4133,483.7175,483.8335,6465.0
2023-05-09 14:20:00,500.63,500.81,500.55,500.63,3137.0,483.8045,483.9784,483.7272,483.8045,3137.0
2023-05-09 14:30:00,500.63,500.82,500.32,500.82,6351.0,483.8045,483.9881,483.5049,483.9881,6351.0
2023-05-09 14:40:00,500.84,500.91,500.71,500.86,6657.0,484.0074,484.0751,483.8818,484.0267,6657.0
2023-05-09 14:50:00,500.81,500.85,500.35,500.71,8982.0,483.9784,484.0171,483.5339,483.8818,8982.0
2023-05-09 15:00:00,500.73,501.35,500.72,501.33,9161.0,483.9011,484.5003,483.8915,484.4809,9161.0
2023-05-09 15:10:00,501.3,501.61,501.24,501.57,7678.0,484.452,484.7515,484.394,484.7129,7678.0
2023-05-09 15:20:00,501.64,501.74,501.14,501.35,12016.0,484.7805,484.8772,484.2973,484.5003,12016.0
2023-05-09 15:30:00,501.26,501.6,501.24,501.39,10515.0,484.4133,484.7419,484.394,484.5389,10515.0
2023-05-09 15:40:00,501.47,501.6,501.18,501.37,24041.0,484.6162,484.7419,484.336,484.5196,24041.0
2023-05-09 15:50:00,501.29,501.37,500.42,500.98,75559.0,484.4423,484.5196,483.6015,484.1427,75559.0
2023-05-10 09:30:00,501.95,504.98,501.5,503.0,51625.0,485.0801,488.0083,484.6452,486.0948,51625.0
2023-05-10 09:40:00,502.85,502.9,498.59,499.66,23143.0,485.9499,485.9982,481.833,482.8671,23143.0
2023-05-10 09:50:00,499.5,500.33,498.97,500.33,5970.0,482.7125,483.5146,482.2003,483.5146,5970.0
2023-05-10 10:00:00,500.78,502.15,500.74,501.73,13621.0,483.9494,485.2734,483.9108,484.8675,13621.0
2023-05-10 10:10:00,501.64,502.53,500.57,500.58,9818.0,484.7805,485.6406,483.7465,483.7562,9818.0
2023-05-10 10:20:00,500.63,501.47,500.37,501.0,16902.0,483.8045,484.6162,483.5532,484.162,16902.0
2023-05-10 10:30:00,501.25,501.77,501.25,501.4,12104.0,484.4036,484.9062,484.4036,484.5486,12104.0
2023-05-10 10:40:00,501.38,501.62,498.67,500.42,24494.0,484.5293,484.7612,481.9103,483.6015,24494.0
2023-05-10 10:50:00,500.31,500.58,499.39,499.58,33548.0,483.4952,483.7562,482.6062,482.7898,33548.0
2023-05-10 11:00:00,499.41,500.22,499.18,500.21,12782.0,482.6255,483.4083,482.4032,483.3986,12782.0
2023-05-10 11:10:00,500.14,500.75,499.85,500.44,15026.0,483.3309,483.9204,483.0507,483.6209,15026.0
2023-05-10 11:20:00,500.49,501.08,500.37,500.7,8011.0,483.6692,484.2394,483.5532,483.8721,8011.0
2023-05-10 11:30:00,500.64,501.48,500.59,501.25,6863.0,483.8141,484.6259,483.7658,484.4036,6863.0
2023-05-10 11:40:00,501.19,501.3,500.53,500.99,11610.0,484.3457,484.452,483.7078,484.1524,11610.0
2023-05-10 11:50:00,501.1,501.17,499.92,499.93,11582.0,484.2587,484.3263,483.1183,483.128,11582.0
2023-05-10 12:00:00,499.89,500.03,499.07,499.15,4823.0,483.0893,483.2246,482.2969,482.3742,4823.0
2023-05-10 12:10:00,499.0,499.11,497.84,498.0,10767.0,482.2293,482.3356,481.1082,481.2629,10767.0
2023-05-10 12:20:00,497.8,497.98,497.26,497.41,8187.0,481.0696,481.2435,480.5477,480.6927,8187.0
2023-05-10 12:30:00,497.43,498.0,497.2,497.63,15049.0,480.712,481.2629,480.4898,480.9053,15049.0
2023-05-10 12:40:00,497.67,497.77,496.71,496.71,4016.0,480.944,481.0406,480.0162,480.0162,4016.0
2023-05-10 12:50:00,496.62,497.06,495.95,496.24,23730.0,479.9292,480.3545,479.2818,479.562,23730.0
2023-05-10 13:00:00,496.14,496.52,495.59,496.22,15615.0,479.4654,479.8326,478.9339,479.5427,15615.0
2023-05-10 13:10:00,496.18,496.54,495.89,496.31,10801.0,479.504,479.8519,479.2238,479.6297,10801.0
2023-05-10 13:20:00,496.37,496.63,495.34,495.67,10318.0,479.6876,479.9389,478.6923,479.0112,10318.0
2023-05-10 13:30:00,495.8,495.94,495.31,495.31,13671.0,479.1368,479.2721,478.6633,478.6633,13671.0
2023-05-10 13:40:00,495.37,496.26,495.1,496.26,9743.0,478.7213,479.5813,478.4603,479.5813,9743.0
2023-05-10 13:50:00,496.31,497.22,496.15,496.79,13563.0,479.6297,480.5091,479.475,480.0935,13563.0
2023-05-10 14:00:00,496.98,497.31,496.72,496.72,6704.0,480.2771,480.5961,480.0259,480.0259,6704.0
2023-05-10 14:10:00,496.81,497.29,496.54,496.96,9205.0,480.1129,480.5767,479.8519,480.2578,9205.0
2023-05-10 14:20:00,497.01,497.03,496.42,496.57,8348.0,480.3061,480.3255,479.736,479.8809,8348.0
2023-05-10 14:30:00,496.73,497.5,496.39,497.3,8415.0,480.0355,480.7797,479.707,480.5864,8415.0
2023-05-10 14:40:00,497.4,498.18,497.39,497.66,7581.0,480.683,481.4368,480.6734,480.9343,7581.0
2023-05-10 14:50:00,497.66,498.33,497.55,498.27,9751.0,480.9343,481.5818,480.828,481.5238,9751.0
2023-05-10 15:00:00,498.18,498.82,498.05,498.8,5191.0,481.4368,482.0553,481.3112,482.036,5191.0
2023-05-10 15:10:00,498.8,499.02,498.37,499.02,9696.0,482.036,482.2486,481.6204,482.2486,9696.0
2023-05-10 15:20:00,499.18,500.12,499.18,499.76,12342.0,482.4032,483.3116,482.4032,482.9637,12342.0
2023-05-10 15:30:00,499.68,500.18,499.61,499.78,17776.0,482.8864,483.3696,482.8188,482.983,17776.0
2023-05-10 15:40:00,499.78,500.0,499.42,499.59,21298.0,482.983,483.1956,482.6351,482.7994,21298.0
2023-05-10 15:50:00,499.59,499.94,499.18,499.62,54037.0,482.7994,483.1377,482.4032,482.8284,54037.0
2023-05-11 09:30:00,499.51,501.45,498.42,500.36,29173.0,482.7221,484.5969,481.6688,483.5436,29173.0
2023-05-11 09:40:00,500.22,500.4,498.18,498.5,9027.0,483.4083,483.5822,481.4368,481.7461,9027.0
2023-05-11 09:50:00,498.3,498.62,497.55,498.5,11676.0,481.5528,481.862,480.828,481.7461,11676.0
2023-05-11 10:00:00,498.53,498.89,498.1,498.37,15269.0,481.7751,482.123,481.3595,481.6204,15269.0
2023-05-11 10:10:00,498.47,499.16,498.25,498.37,5670.0,481.7171,482.3839,481.5045,481.6204,5670.0
2023-05-11 10:20:00,498.12,498.97,497.97,498.4,9764.0,481.3788,482.2003,481.2339,481.6494,9764.0
2023-05-11 10:30:00,498.4,498.48,497.93,498.05,8905.0,481.6494,481.7267,481.1952,481.3112,8905.0
2023-05-11 10:40:00,497.98,500.57,497.8,500.51,11463.0,481.2435,483.7465,481.0696,483.6885,11463.0
2023-05-11 10:50:00,500.42,500.8,500.08,500.36,12026.0,483.6015,483.9688,483.273,483.5436,12026.0
2023-05-11 11:00:00,500.53,500.57,499.61,499.65,4665.0,483.7078,483.7465,482.8188,482.8574,4665.0
2023-05-11 11:10:00,499.63,499.83,499.44,499.44,4695.0,482.8381,483.0314,482.6545,482.6545,4695.0
2023-05-11 11:20:00,499.44,499.99,498.94,499.93,4954.0,482.6545,483.186,482.1713,483.128,4954.0
2023-05-11 11:30:00,499.99,500.21,499.3,499.32,3376.0,483.186,483.3986,482.5192,482.5385,3376.0
2023-05-11 11:40:00,499.48,499.89,499.36,499.6,5321.0,482.6931,483.0893,482.5772,482.8091,5321.0
2023-05-11 11:50:00,499.62,500.43,499.61,499.95,4785.0,482.8284,483.6112,482.8188,483.1473,4785.0
2023-05-11 12:00:00,499.77,499.92,499.1,499.74,4389.0,482.9734,483.1183,482.3259,482.9444,4389.0
2023-05-11 12:10:00,499.73,499.99,499.5,499.71,10065.0,482.9347,483.186,482.7125,482.9154,10065.0
2023-05-11 12:20:00,499.88,500.32,499.47,499.71,5542.0,483.0797,483.5049,482.6835,482.9154,5542.0
2023-05-11 12:30:00,499.62,500.25,499.62,500.14,2560.0,482.8284,483.4372,482.8284,483.3309,2560.0
2023-05-11 12:40:00,500.25,500.34,500.12,500.34,5924.0,483.4372,483.5242,483.3116,483.5242,5924.0
2023-05-11 12:50:00,500.46,500.92,500.46,500.87,7401.0,483.6402,484.0847,483.6402,484.0364,7401.0
2023-05-11 13:00:00,500.8,501.2,500.24,501.2,9962.0,483.9688,484.3553,483.4276,484.3553,9962.0
2023-05-11 13:10:00,501.1,501.1,500.34,500.64,5771.0,484.2587,484.2587,483.5242,483.8141,5771.0
2023-05-11 13:20:00,500.65,500.65,500.04,500.34,5779.0,483.8238,483.8238,483.2343,483.5242,5779.0
2023-05-11 13:30:00,500.41,501.12,500.41,500.85,5705.0,483.5919,484.278,483.5919,484.0171,5705.0
2023-05-11 13:40:00,500.84,500.85,499.42,499.49,9551.0,484.0074,484.0171,482.6351,482.7028,9551.0
2023-05-11 13:50:00,499.48,500.56,499.4,500.56,8125.0,482.6931,483.7368,482.6158,483.7368,8125.0
2023-05-11 14:00:00,500.54,500.68,500.35,500.67,2732.0,483.7175,483.8528,483.5339,483.8431,2732.0
2023-05-11 14:10:00,500.86,501.1,500.67,500.88,6546.0,484.0267,484.2587,483.8431,484.0461,6546.0
2023-05-11 14:20:00,500.71,501.26,500.71,501.15,2612.0,483.8818,484.4133,483.8818,484.307,2612.0
2023-05-11 14:30:00,501.22,502.32,501.12,502.22,32949.0,484.3746,485.4377,484.278,485.341,32949.0
2023-05-11 14:40:00,502.36,503.0,502.22,502.79,12130.0,485.4763,486.0948,485.341,485.8919,12130.0
2023-05-11 14:50:00,502.69,502.76,501.74,502.3,31651.0,485.7952,485.8629,484.8772,485.4183,31651.0
2023-05-11 15:00:00,502.24,502.35,501.83,502.12,18399.0,485.3604,485.4667,484.9641,485.2444,18399.0
2023-05-11 15:10:00,502.16,502.17,501.25,501.25,8719.0,485.2831,485.2927,484.4036,484.4036,8719.0
2023-05-11 15:20:00,501.3,501.69,501.25,501.4,7268.0,484.452,484.8289,484.4036,484.5486,7268.0
2023-05-11 15:30:00,501.25,501.46,500.84,501.22,4171.0,484.4036,484.6066,484.0074,484.3746,4171.0
2023-05-11 15:40:00,501.1,501.54,501.04,501.37,10099.0,484.2587,484.6839,484.2007,484.5196,10099.0
2023-05-11 15:50:00,501.3,502.35,501.19,501.78,45877.0,484.452,485.4667,484.3457,484.9158,45877.0
2023-05-12 09:30:00,503.17,504.39,502.05,504.31,43311.0,486.2591,487.4381,485.1768,487.3608,43311.0
2023-05-12 09:40:00,504.21,505.36,503.44,503.69,85825.0,487.2642,488.3755,486.52,486.7616,85825.0
2023-05-12 09:50:00,503.86,505.68,503.86,504.61,14786.0,486.9259,488.6848,486.9259,487.6507,14786.0
2023-05-12 10:00:00,504.43,504.92,504.16,504.79,16068.0,487.4768,487.9503,487.2158,487.8247,16068.0
2023-05-12 10:10:00,504.91,506.03,504.75,506.0,27215.0,487.9406,489.023,487.786,488.994,27215.0
2023-05-12 10:20:00,505.9,505.94,505.06,505.41,40059.0,488.8974,488.936,488.0856,488.4238,40059.0
2023-05-12 10:30:00,505.28,505.28,503.82,504.58,11274.0,488.2982,488.2982,486.8873,487.6217,11274.0
2023-05-12 10:40:00,504.61,504.61,504.17,504.41,7089.0,487.6507,487.6507,487.2255,487.4574,7089.0
2023-05-12 10:50:00,504.51,504.51,503.87,503.99,11172.0,487.5541,487.5541,486.9356,487.0516,11172.0
2023-05-12 11:00:00,504.21,504.75,504.11,504.3,11370.0,487.2642,487.786,487.1675,487.3511,11370.0
2023-05-12 11:10:00,504.16,504.16,502.65,502.66,8730.0,487.2158,487.2158,485.7566,485.7663,8730.0
2023-05-12 11:20:00,502.73,502.85,502.29,502.64,7406.0,485.8339,485.9499,485.4087,485.7469,7406.0
2023-05-12 11:30:00,502.59,502.8,502.28,502.59,32217.0,485.6986,485.9015,485.399,485.6986,32217.0
2023-05-12 11:40:00,502.67,503.22,502.44,503.03,40002.0,485.7759,486.3074,485.5536,486.1238,40002.0
2023-05-12 11:50:00,502.82,503.4,502.56,503.4,37024.0,485.9209,486.4814,485.6696,486.4814,37024.0
2023-05-12 12:00:00,503.31,503.35,502.78,502.97,12987.0,486.3944,486.4331,485.8822,486.0658,12987.0
2023-05-12 12:10:00,503.06,503.07,502.67,502.88,4878.0,486.1528,486.1625,485.7759,485.9789,4878.0
2023-05-12 12:20:00,502.88,503.0,502.62,502.8,6411.0,485.9789,486.0948,485.7276,485.9015,6411.0
2023-05-12 12:30:00,502.7,503.25,502.7,503.04,5079.0,485.8049,486.3364,485.8049,486.1335,5079.0
2023-05-12 12:40:00,503.06,503.11,502.06,502.42,8163.0,486.1528,486.2011,485.1864,485.5343,8163.0
2023-05-12 12:50:00,502.26,502.47,502.0,502.47,6762.0,485.3797,485.5826,485.1284,485.5826,6762.0
2023-05-12 13:00:00,502.23,502.7,502.23,502.66,4364.0,485.3507,485.8049,485.3507,485.7663,4364.0
2023-05-12 13:10:00,502.76,503.14,502.68,502.7,4512.0,485.8629,486.2301,485.7856,485.8049,4512.0
2023-05-12 13:20:00,502.74,503.3,502.61,502.81,5654.0,485.8436,486.3847,485.7179,485.9112,5654.0
2023-05-12 13:30:00,502.8,503.08,502.13,502.13,8351.0,485.9015,486.1721,485.2541,485.2541,8351.0
2023-05-12 13:40:00,502.16,502.63,502.16,502.54,2944.0,485.2831,485.7373,485.2831,485.6503,2944.0
2023-05-12 13:50:00,502.62,502.63,501.34,501.46,7986.0,485.7276,485.7373,484.4906,484.6066,7986.0
2023-05-12 14:00:00,501.54,501.99,501.2,501.92,10323.0,484.6839,485.1188,484.3553,485.0511,10323.0
2023-05-12 14:10:00,501.97,502.1,501.39,501.51,5425.0,485.0994,485.2251,484.5389,484.6549,5425.0
2023-05-12 14:20:00,501.5,501.9,501.24,501.66,9180.0,484.6452,485.0318,484.394,484.7999,9180.0
2023-05-12 14:30:00,501.42,501.77,501.34,501.53,6484.0,484.5679,484.9062,484.4906,484.6742,6484.0
2023-05-12 14:40:00,501.36,501.61,501.25,501.41,6246.0,484.5099,484.7515,484.4036,484.5583,6246.0
2023-05-12 14:50:00,501.54,502.5,501.45,502.41,7977.0,484.6839,485.6116,484.5969,485.5247,7977.0
2023-05-12 15:00:00,502.53,502.85,502.44,502.74,7427.0,485.6406,485.9499,485.5536,485.8436,7427.0
2023-05-12 15:10:00,502.61,502.79,502.07,502.45,8612.0,485.7179,485.8919,485.1961,485.5633,8612.0
2023-05-12 15:20:00,502.49,502.7,502.24,502.7,11007.0,485.602,485.8049,485.3604,485.8049,11007.0
2023-05-12 15:30:00,502.7,503.72,502.69,503.72,19666.0,485.8049,486.7906,485.7952,486.7906,19666.0
2023-05-12 15:40:00,503.75,504.25,503.4,503.4,23642.0,486.8196,487.3028,486.4814,486.4814,23642.0
2023-05-12 15:50:00,502.76,504.4,502.76,504.06,73472.0,485.8629,487.4478,485.8629,487.1192,73472.0
2023-05-15 09:30:00,504.01,505.0,501.47,502.27,47821.0,487.0709,488.0276,484.6162,485.3894,47821.0
2023-05-15 09:40:00,502.26,502.81,499.86,500.14,16129.0,485.3797,485.9112,483.0604,483.3309,16129.0
2023-05-15 09:50:00,500.29,500.41,498.86,499.28,21050.0,483.4759,483.5919,482.094,482.4998,21050.0
2023-05-15 10:00:00,499.47,500.08,499.07,499.33,21550.0,482.6835,483.273,482.2969,482.5482,21550.0
2023-05-15 10:10:00,499.4,500.15,499.11,500.15,10568.0,482.6158,483.3406,482.3356,483.3406,10568.0
2023-05-15 10:20:00,500.37,500.78,500.16,500.58,8587.0,483.5532,483.9494,483.3503,483.7562,8587.0
2023-05-15 10:30:00,500.78,500.85,500.35,500.62,14939.0,483.9494,484.0171,483.5339,483.7948,14939.0
2023-05-15 10:40:00,500.69,501.86,500.51,501.84,13538.0,483.8625,484.9931,483.6885,484.9738,13538.0
2023-05-15 10:50:00,501.77,502.24,501.16,501.29,10752.0,484.9062,485.3604,484.3167,484.4423,10752.0
2023-05-15 11:00:00,501.29,501.35,500.37,500.37,10853.0,484.4423,484.5003,483.5532,483.5532,10853.0
2023-05-15 11:10:00,500.37,501.45,500.22,501.21,15041.0,483.5532,484.5969,483.4083,484.365,15041.0
2023-05-15 11:20:00,501.27,502.17,501.26,501.96,13125.0,484.423,485.2927,484.4133,485.0898,13125.0
2023-05-15 11:30:00,501.97,502.35,501.86,502.2,8533.0,485.0994,485.4667,484.9931,485.3217,8533.0
2023-05-15 11:40:00,502.09,502.11,501.66,501.83,9473.0,485.2154,485.2347,484.7999,484.9641,9473.0
2023-05-15 11:50:00,501.84,502.25,501.67,501.91,4010.0,484.9738,485.37,484.8095,485.0415,4010.0
2023-05-15 12:00:00,501.88,501.88,501.15,501.25,6125.0,485.0125,485.0125,484.307,484.4036,6125.0
2023-05-15 12:10:00,501.23,501.43,501.07,501.43,8561.0,484.3843,484.5776,484.2297,484.5776,8561.0
2023-05-15 12:20:00,501.34,501.47,500.58,501.31,22902.0,484.4906,484.6162,483.7562,484.4616,22902.0
2023-05-15 12:30:00,501.28,501.47,501.16,501.24,5345.0,484.4326,484.6162,484.3167,484.394,5345.0
2023-05-15 12:40:00,501.15,501.36,501.02,501.17,7503.0,484.307,484.5099,484.1814,484.3263,7503.0
2023-05-15 12:50:00,501.16,501.39,500.71,501.27,8093.0,484.3167,484.5389,483.8818,484.423,8093.0
2023-05-15 13:00:00,501.28,501.28,500.87,501.08,6822.0,484.4326,484.4326,484.0364,484.2394,6822.0
2023-05-15 13:10:00,501.13,501.5,500.92,501.12,20321.0,484.2877,484.6452,484.0847,484.278,20321.0
2023-05-15 13:20:00,501.13,501.13,500.35,500.35,7500.0,484.2877,484.2877,483.5339,483.5339,7500.0
2023-05-15 13:30:00,500.33,500.88,500.33,500.88,5304.0,483.5146,484.0461,483.5146,484.0461,5304.0
2023-05-15 13:40:00,500.77,500.77,500.15,500.18,8055.0,483.9398,483.9398,483.3406,483.3696,8055.0
2023-05-15 13:50:00,500.08,500.63,499.84,500.63,10117.0,483.273,483.8045,483.041,483.8045,10117.0
2023-05-15 14:00:00,500.6,501.86,500.6,501.82,6213.0,483.7755,484.9931,483.7755,484.9545,6213.0
2023-05-15 14:10:00,501.96,502.2,501.35,501.57,11501.0,485.0898,485.3217,484.5003,484.7129,11501.0
2023-05-15 14:20:00,501.6,501.83,501.5,501.59,6490.0,484.7419,484.9641,484.6452,484.7322,6490.0
2023-05-15 14:30:00,501.76,501.84,501.54,501.61,6125.0,484.8965,484.9738,484.6839,484.7515,6125.0
2023-05-15 14:40:00,501.64,502.13,501.62,501.91,7399.0,484.7805,485.2541,484.7612,485.0415,7399.0
2023-05-15 14:50:00,501.91,501.93,500.88,501.25,11126.0,485.0415,485.0608,484.0461,484.4036,11126.0
2023-05-15 15:00:00,501.25,501.49,501.1,501.49,6892.0,484.4036,484.6356,484.2587,484.6356,6892.0
2023-05-15 15:10:00,501.36,501.68,501.18,501.53,11327.0,484.5099,484.8192,484.336,484.6742,11327.0
2023-05-15 15:20:00,501.53,501.99,501.33,501.96,6231.0,484.6742,485.1188,484.4809,485.0898,6231.0
2023-05-15 15:30:00,501.97,502.06,501.68,502.06,9981.0,485.0994,485.1864,484.8192,485.1864,9981.0
2023-05-15 15:40:00,502.03,502.08,501.67,502.02,15039.0,485.1574,485.2057,484.8095,485.1478,15039.0
2023-05-15 15:50:00,501.91,502.24,501.51,502.12,60613.0,485.0415,485.3604,484.6549,485.2444,60613.0
2023-05-16 09:30:00,500.0,500.29,494.3,495.59,62783.0,483.1956,483.4759,477.6872,478.9339,62783.0
2023-05-16 09:40:00,495.86,498.05,495.09,496.6,38929.0,479.1948,481.3112,478.4507,479.9099,38929.0
2023-05-16 09:50:00,496.37,497.02,495.26,497.02,13964.0,479.6876,480.3158,478.615,480.3158,13964.0
2023-05-16 10:00:00,497.07,498.35,496.97,497.64,39014.0,480.3641,481.6011,480.2675,480.915,39014.0
2023-05-16 10:10:00,497.46,497.65,496.77,497.6,17178.0,480.741,480.9246,480.0742,480.8763,17178.0
2023-05-16 10:20:00,497.52,498.66,496.75,498.66,10315.0,480.799,481.9007,480.0549,481.9007,10315.0
2023-05-16 10:30:00,498.61,499.16,497.63,497.68,10022.0,481.8524,482.3839,480.9053,480.9536,10022.0
2023-05-16 10:40:00,497.54,498.25,497.39,497.62,13822.0,480.8183,481.5045,480.6734,480.8956,13822.0
2023-05-16 10:50:00,497.4,497.97,497.29,497.69,11047.0,480.683,481.2339,480.5767,480.9633,11047.0
2023-05-16 11:00:00,497.67,498.16,497.24,497.87,10904.0,480.944,481.4175,480.5284,481.1372,10904.0
2023-05-16 11:10:00,497.82,498.21,497.6,498.14,7378.0,481.0889,481.4658,480.8763,481.3982,7378.0
2023-05-16 11:20:00,498.35,498.4,497.92,498.31,5297.0,481.6011,481.6494,481.1856,481.5624,5297.0
2023-05-16 11:30:00,498.26,498.29,497.35,497.46,5560.0,481.5141,481.5431,480.6347,480.741,5560.0
2023-05-16 11:40:00,497.39,497.61,497.12,497.61,6869.0,480.6734,480.886,480.4124,480.886,6869.0
2023-05-16 11:50:00,497.48,497.95,497.47,497.93,6308.0,480.7603,481.2145,480.7507,481.1952,6308.0
2023-05-16 12:00:00,497.99,498.46,497.74,498.31,5909.0,481.2532,481.7074,481.0116,481.5624,5909.0
2023-05-16 12:10:00,498.18,498.22,497.8,497.8,4286.0,481.4368,481.4755,481.0696,481.0696,4286.0
2023-05-16 12:20:00,497.88,498.45,497.8,498.45,4154.0,481.1469,481.6977,481.0696,481.6977,4154.0
2023-05-16 12:30:00,498.63,498.86,498.23,498.86,3183.0,481.8717,482.094,481.4851,482.094,3183.0
2023-05-16 12:40:00,498.94,499.02,498.55,498.72,9325.0,482.1713,482.2486,481.7944,481.9587,9325.0
2023-05-16 12:50:00,498.8,498.88,498.2,498.71,4725.0,482.036,482.1133,481.4561,481.949,4725.0
2023-05-16 13:00:00,498.81,498.82,498.17,498.5,3171.0,482.0456,482.0553,481.4272,481.7461,3171.0
2023-05-16 13:10:00,498.46,498.62,498.0,498.06,3439.0,481.7074,481.862,481.2629,481.3209,3439.0
2023-05-16 13:20:00,498.0,498.14,497.35,497.6,7268.0,481.2629,481.3982,480.6347,480.8763,7268.0
2023-05-16 13:30:00,497.64,497.72,497.4,497.48,2449.0,480.915,480.9923,480.683,480.7603,2449.0
2023-05-16 13:40:00,497.39,497.54,497.15,497.52,4302.0,480.6734,480.8183,480.4414,480.799,4302.0
2023-05-16 13:50:00,497.54,497.75,497.48,497.75,3898.0,480.8183,481.0213,480.7603,481.0213,3898.0
2023-05-16 14:00:00,497.72,497.72,496.07,496.52,15453.0,480.9923,480.9923,479.3977,479.8326,15453.0
2023-05-16 14:10:00,496.55,496.68,496.12,496.23,8960.0,479.8616,479.9872,479.4461,479.5524,8960.0
2023-05-16 14:20:00,496.37,496.49,496.09,496.37,7868.0,479.6876,479.8036,479.4171,479.6876,7868.0
2023-05-16 14:30:00,496.43,496.88,496.09,496.88,12675.0,479.7456,480.1805,479.4171,480.1805,12675.0
2023-05-16 14:40:00,496.94,497.25,496.93,497.22,4279.0,480.2385,480.5381,480.2288,480.5091,4279.0
2023-05-16 14:50:00,497.27,497.73,497.27,497.73,4791.0,480.5574,481.0019,480.5574,481.0019,4791.0
2023-05-16 15:00:00,497.75,497.87,497.34,497.46,9894.0,481.0213,481.1372,480.625,480.741,9894.0
2023-05-16 15:10:00,497.44,497.71,497.2,497.38,8518.0,480.7217,480.9826,480.4898,480.6637,8518.0
2023-05-16 15:20:00,497.47,497.98,497.29,497.67,9575.0,480.7507,481.2435,480.5767,480.944,9575.0
2023-05-16 15:30:00,497.64,497.87,497.37,497.59,16363.0,480.915,481.1372,480.654,480.8666,16363.0
2023-05-16 15:40:00,497.62,497.76,497.27,497.34,21218.0,480.8956,481.0309,480.5574,480.625,21218.0
2023-05-16 15:50:00,497.27,497.29,496.11,496.15,69168.0,480.5574,480.5767,479.4364,479.475,69168.0
2023-05-17 09:30:00,498.0,498.01,495.34,495.72,58311.0,481.2629,481.2725,478.6923,479.0595,58311.0
2023-05-17 09:40:00,495.4,496.08,494.5,494.74,36176.0,478.7502,479.4074,477.8805,478.1124,36176.0
2023-05-17 09:50:00,494.68,494.68,493.63,493.97,15393.0,478.0544,478.0544,477.0397,477.3683,15393.0
2023-05-17 10:00:00,493.98,494.69,493.54,494.42,20683.0,477.378,478.0641,476.9528,477.8032,20683.0
2023-05-17 10:10:00,494.34,495.3,494.33,494.62,24615.0,477.7259,478.6536,477.7162,477.9965,24615.0
2023-05-17 10:20:00,494.75,494.85,494.0,494.26,25568.0,478.1221,478.2187,477.3973,477.6486,25568.0
2023-05-17 10:30:00,494.25,494.76,494.25,494.7,19999.0,477.6389,478.1318,477.6389,478.0738,19999.0
2023-05-17 10:40:00,494.61,494.78,494.3,494.45,19533.0,477.9868,478.1511,477.6872,477.8322,19533.0
2023-05-17 10:50:00,494.4,494.65,493.8,494.45,23559.0,477.7839,478.0255,477.204,477.8322,23559.0
2023-05-17 11:00:00,494.46,495.0,494.14,494.91,16869.0,477.8418,478.3637,477.5326,478.2767,16869.0
2023-05-17 11:10:00,494.91,495.15,494.13,494.27,23643.0,478.2767,478.5087,477.5229,477.6582,23643.0
2023-05-17 11:20:00,494.2,494.38,493.21,493.94,20186.0,477.5906,477.7645,476.6339,477.3393,20186.0
2023-05-17 11:30:00,493.89,494.25,493.23,493.48,16198.0,477.291,477.6389,476.6532,476.8948,16198.0
2023-05-17 11:40:00,493.41,493.89,492.99,493.12,25846.0,476.8271,477.291,476.4212,476.5469,25846.0
2023-05-17 11:50:00,493.12,493.4,493.11,493.23,13758.0,476.5469,476.8175,476.5372,476.6532,13758.0
2023-05-17 12:00:00,493.18,493.23,492.55,492.63,12539.0,476.6049,476.6532,475.996,476.0733,12539.0
2023-05-17 12:10:00,492.61,492.62,491.89,492.19,17571.0,476.054,476.0637,475.3582,475.6481,17571.0
2023-05-17 12:20:00,492.2,492.66,491.94,492.6,34869.0,475.6578,476.1023,475.4065,476.0444,34869.0
2023-05-17 12:30:00,492.77,493.2,492.6,493.16,22017.0,476.2086,476.6242,476.0444,476.5855,22017.0
2023-05-17 12:40:00,493.63,493.77,493.25,493.54,28373.0,477.0397,477.175,476.6725,476.9528,28373.0
2023-05-17 12:50:00,493.51,494.46,493.46,494.41,9557.0,476.9238,477.8418,476.8755,477.7935,9557.0
2023-05-17 13:00:00,494.41,495.03,494.18,494.83,28987.0,477.7935,478.3927,477.5713,478.1994,28987.0
2023-05-17 13:10:00,494.79,494.92,494.55,494.67,17569.0,478.1608,478.2864,477.9288,478.0448,17569.0
2023-05-17 13:20:00,494.71,495.45,494.65,495.08,25575.0,478.0834,478.7986,478.0255,478.441,25575.0
2023-05-17 13:30:00,495.09,495.26,494.93,495.18,19019.0,478.4507,478.615,478.296,478.5376,19019.0
2023-05-17 13:40:00,495.18,496.83,495.17,496.75,25615.0,478.5376,480.1322,478.528,480.0549,25615.0
2023-05-17 13:50:00,496.7,497.04,496.18,496.47,22470.0,480.0066,480.3351,479.504,479.7843,22470.0
2023-05-17 14:00:00,496.46,496.47,495.91,496.13,8478.0,479.7746,479.7843,479.2431,479.4557,8478.0
2023-05-17 14:10:00,496.02,496.65,496.0,496.5,14524.0,479.3494,479.9582,479.3301,479.8133,14524.0
2023-05-17 14:20:00,496.5,496.53,496.0,496.23,9059.0,479.8133,479.8423,479.3301,479.5524,9059.0
2023-05-17 14:30:00,496.22,496.32,495.71,495.98,13922.0,479.5427,479.6393,479.0498,479.3108,13922.0
2023-05-17 14:40:00,495.97,496.08,495.44,495.68,17966.0,479.3011,479.4074,478.7889,479.0208,17966.0
2023-05-17 14:50:00,495.63,495.87,495.31,495.55,18135.0,478.9725,479.2045,478.6633,478.8952,18135.0
2023-05-17 15:00:00,495.56,496.82,495.4,496.82,17935.0,478.9049,480.1225,478.7502,480.1225,17935.0
2023-05-17 15:10:00,496.79,496.91,496.19,496.25,19349.0,480.0935,480.2095,479.5137,479.5717,19349.0
2023-05-17 15:20:00,496.3,496.41,495.59,495.77,22419.0,479.62,479.7263,478.9339,479.1078,22419.0
2023-05-17 15:30:00,495.7,496.13,494.93,494.95,29391.0,479.0402,479.4557,478.296,478.3154,29391.0
2023-05-17 15:40:00,494.83,496.5,494.81,496.22,58086.0,478.1994,479.8133,478.1801,479.5427,58086.0
2023-05-17 15:50:00,496.28,496.34,494.65,494.94,104946.0,479.6007,479.6587,478.0255,478.3057,104946.0
2023-05-18 09:30:00,495.0,497.42,494.86,495.21,127310.0,478.3637,480.7024,478.2284,478.5666,127310.0
2023-05-18 09:40:00,495.26,496.09,494.08,495.48,101969.0,478.615,479.4171,477.4746,478.8276,101969.0
2023-05-18 09:50:00,495.36,496.69,495.24,496.31,18469.0,478.7116,479.9969,478.5956,479.6297,18469.0
2023-05-18 10:00:00,496.24,497.0,496.17,496.74,20966.0,479.562,480.2965,479.4944,480.0452,20966.0
2023-05-18 10:10:00,496.78,497.1,495.38,495.39,26585.0,480.0839,480.3931,478.7309,478.7406,26585.0
2023-05-18 10:20:00,495.02,495.74,494.66,495.64,22251.0,478.383,479.0788,478.0351,478.9822,22251.0
2023-05-18 10:30:00,495.78,496.95,495.69,496.95,34052.0,479.1175,480.2482,479.0305,480.2482,34052.0
2023-05-18 10:40:00,496.85,498.35,496.68,497.99,45385.0,480.1515,481.6011,479.9872,481.2532,45385.0
2023-05-18 10:50:00,498.18,498.18,497.4,497.57,17994.0,481.4368,481.4368,480.683,480.8473,17994.0
2023-05-18 11:00:00,497.75,498.6,497.71,498.03,30763.0,481.0213,481.8427,480.9826,481.2919,30763.0
2023-05-18 11:10:00,498.06,498.19,497.34,497.35,30434.0,481.3209,481.4465,480.625,480.6347,30434.0
2023-05-18 11:20:00,497.54,497.61,496.86,496.96,60294.0,480.8183,480.886,480.1612,480.2578,60294.0
2023-05-18 11:30:00,497.02,497.3,496.63,497.0,38948.0,480.3158,480.5864,479.9389,480.2965,38948.0
2023-05-18 11:40:00,497.01,497.25,496.08,496.89,28461.0,480.3061,480.5381,479.4074,480.1902,28461.0
2023-05-18 11:50:00,496.89,497.12,495.56,495.79,15174.0,480.1902,480.4124,478.9049,479.1271,15174.0
2023-05-18 12:00:00,495.97,496.75,495.72,496.68,19882.0,479.3011,480.0549,479.0595,479.9872,19882.0
2023-05-18 12:10:00,496.65,497.14,496.47,497.0,25872.0,479.9582,480.4318,479.7843,480.2965,25872.0
2023-05-18 12:20:00,496.94,497.34,496.63,497.25,15362.0,480.2385,480.625,479.9389,480.5381,15362.0
2023-05-18 12:30:00,497.27,497.65,497.24,497.34,22763.0,480.5574,480.9246,480.5284,480.625,22763.0
2023-05-18 12:40:00,497.55,497.55,496.34,496.35,13019.0,480.828,480.828,479.6587,479.6683,13019.0
2023-05-18 12:50:00,496.26,496.26,495.38,495.81,14450.0,479.5813,479.5813,478.7309,479.1465,14450.0
2023-05-18 13:00:00,495.79,496.0,495.41,495.91,11095.0,479.1271,479.3301,478.7599,479.2431,11095.0
2023-05-18 13:10:00,496.0,496.57,495.93,496.32,16171.0,479.3301,479.8809,479.2624,479.6393,16171.0
2023-05-18 13:20:00,496.27,496.82,495.5,495.5,23685.0,479.591,480.1225,478.8469,478.8469,23685.0
2023-05-18 13:30:00,495.39,496.15,495.3,495.77,11604.0,478.7406,479.475,478.6536,479.1078,11604.0
2023-05-18 13:40:00,495.75,495.97,495.59,495.69,6655.0,479.0885,479.3011,478.9339,479.0305,6655.0
2023-05-18 13:50:00,495.72,495.72,494.97,495.23,12079.0,479.0595,479.0595,478.3347,478.586,12079.0
2023-05-18 14:00:00,495.1,495.38,494.4,494.74,12652.0,478.4603,478.7309,477.7839,478.1124,12652.0
2023-05-18 14:10:00,494.67,495.14,494.23,495.14,14630.0,478.0448,478.499,477.6196,478.499,14630.0
2023-05-18 14:20:00,494.92,495.69,494.92,495.34,17868.0,478.2864,479.0305,478.2864,478.6923,17868.0
2023-05-18 14:30:00,495.39,495.41,494.76,495.0,20074.0,478.7406,478.7599,478.1318,478.3637,20074.0
2023-05-18 14:40:00,495.0,495.66,494.94,495.54,12642.0,478.3637,479.0015,478.3057,478.8855,12642.0
2023-05-18 14:50:00,495.51,495.51,494.79,495.28,11687.0,478.8566,478.8566,478.1608,478.6343,11687.0
2023-05-18 15:00:00,495.32,495.79,495.23,495.78,8472.0,478.6729,479.1271,478.586,479.1175,8472.0
2023-05-18 15:10:00,495.7,495.96,495.38,495.9,26427.0,479.0402,479.2914,478.7309,479.2334,26427.0
2023-05-18 15:20:00,495.87,495.87,494.79,495.56,25278.0,479.2045,479.2045,478.1608,478.9049,25278.0
2023-05-18 15:30:00,495.6,496.26,495.46,496.14,16501.0,478.9435,479.5813,478.8082,479.4654,16501.0
2023-05-18 15:40:00,496.04,497.97,496.04,497.55,27901.0,479.3687,481.2339,479.3687,480.828,27901.0
2023-05-18 15:50:00,497.64,498.58,497.59,498.22,114865.0,480.915,481.8234,480.8666,481.4755,114865.0
2023-05-19 09:30:00,499.39,499.39,495.17,496.0,106594.0,482.6062,482.6062,478.528,479.3301,106594.0
2023-05-19 09:40:00,495.94,497.8,495.64,497.65,20345.0,479.2721,481.0696,478.9822,480.9246,20345.0
2023-05-19 09:50:00,497.88,497.88,496.95,497.19,17665.0,481.1469,481.1469,480.2482,480.4801,17665.0
2023-05-19 10:00:00,497.1,497.4,496.59,497.08,16944.0,480.3931,480.683,479.9003,480.3738,16944.0
2023-05-19 10:10:00,497.1,497.85,496.71,497.04,19709.0,480.3931,481.1179,480.0162,480.3351,19709.0
2023-05-19 10:20:00,497.16,497.55,497.07,497.17,7063.0,480.4511,480.828,480.3641,480.4608,7063.0
2023-05-19 10:30:00,497.37,498.43,497.22,498.07,25491.0,480.654,481.6784,480.5091,481.3305,25491.0
2023-05-19 10:40:00,498.14,498.14,497.0,497.0,11587.0,481.3982,481.3982,480.2965,480.2965,11587.0
2023-05-19 10:50:00,497.26,497.75,496.96,497.64,9701.0,480.5477,481.0213,480.2578,480.915,9701.0
2023-05-19 11:00:00,497.56,497.8,497.0,497.02,14112.0,480.8377,481.0696,480.2965,480.3158,14112.0
2023-05-19 11:10:00,497.11,497.94,496.72,497.34,18594.0,480.4028,481.2049,480.0259,480.625,18594.0
2023-05-19 11:20:00,497.23,497.8,496.87,497.05,23335.0,480.5187,481.0696,480.1708,480.3448,23335.0
2023-05-19 11:30:00,497.05,497.24,495.0,495.2,25357.0,480.3448,480.5284,478.3637,478.557,25357.0
2023-05-19 11:40:00,495.1,496.35,494.91,496.2,14462.0,478.4603,479.6683,478.2767,479.5234,14462.0
2023-05-19 11:50:00,496.36,497.06,496.15,496.26,10419.0,479.678,480.3545,479.475,479.5813,10419.0
2023-05-19 12:00:00,496.1,496.4,495.62,495.7,5619.0,479.4267,479.7166,478.9629,479.0402,5619.0
2023-05-19 12:10:00,495.69,495.89,495.28,495.75,12778.0,479.0305,479.2238,478.6343,479.0885,12778.0
2023-05-19 12:20:00,495.83,495.91,495.05,495.06,9151.0,479.1658,479.2431,478.412,478.4217,9151.0
2023-05-19 12:30:00,494.96,495.22,494.29,495.22,10348.0,478.325,478.5763,477.6776,478.5763,10348.0
2023-05-19 12:40:00,495.2,495.51,495.06,495.51,4970.0,478.557,478.8566,478.4217,478.8566,4970.0
2023-05-19 12:50:00,495.39,495.75,495.31,495.38,5223.0,478.7406,479.0885,478.6633,478.7309,5223.0
2023-05-19 13:00:00,495.45,495.81,495.23,495.35,12855.0,478.7986,479.1465,478.586,478.7019,12855.0
2023-05-19 13:10:00,495.28,495.71,495.07,495.69,6243.0,478.6343,479.0498,478.4313,479.0305,6243.0
2023-05-19 13:20:00,495.55,495.75,495.33,495.7,4583.0,478.8952,479.0885,478.6826,479.0402,4583.0
2023-05-19 13:30:00,495.63,495.74,495.4,495.66,5543.0,478.9725,479.0788,478.7502,479.0015,5543.0
2023-05-19 13:40:00,495.72,495.85,494.99,495.06,10977.0,479.0595,479.1851,478.354,478.4217,10977.0
2023-05-19 13:50:00,495.1,495.41,494.5,494.6,8816.0,478.4603,478.7599,477.8805,477.9771,8816.0
2023-05-19 14:00:00,494.56,494.84,494.33,494.67,10175.0,477.9385,478.2091,477.7162,478.0448,10175.0
2023-05-19 14:10:00,494.59,494.71,493.92,494.36,19303.0,477.9675,478.0834,477.32,477.7452,19303.0
2023-05-19 14:20:00,494.33,494.57,494.07,494.07,7661.0,477.7162,477.9481,477.4649,477.4649,7661.0
2023-05-19 14:30:00,494.2,494.31,493.95,494.23,15976.0,477.5906,477.6969,477.349,477.6196,15976.0
2023-05-19 14:40:00,494.33,495.18,494.33,494.85,8366.0,477.7162,478.5376,477.7162,478.2187,8366.0
2023-05-19 14:50:00,494.92,495.88,494.91,495.85,7956.0,478.2864,479.2141,478.2767,479.1851,7956.0
2023-05-19 15:00:00,495.9,496.0,495.3,495.7,9013.0,479.2334,479.3301,478.6536,479.0402,9013.0
2023-05-19 15:10:00,495.7,496.23,495.65,496.02,20498.0,479.0402,479.5524,478.9918,479.3494,20498.0
2023-05-19 15:20:00,496.09,496.5,495.97,496.13,9053.0,479.4171,479.8133,479.3011,479.4557,9053.0
2023-05-19 15:30:00,496.21,496.85,496.01,496.76,15561.0,479.533,480.1515,479.3397,480.0645,15561.0
2023-05-19 15:40:00,496.85,497.34,496.81,496.91,17830.0,480.1515,480.625,480.1129,480.2095,17830.0
2023-05-19 15:50:00,496.94,497.5,496.18,496.48,83008.0,480.2385,480.7797,479.504,479.794,83008.0
2023-05-22 09:30:00,497.3,497.3,493.69,496.24,60501.0,480.5864,480.5864,477.0977,479.562,60501.0
2023-05-22 09:40:00,496.25,496.64,495.56,495.56,15250.0,479.5717,479.9486,478.9049,478.9049,15250.0
2023-05-22 09:50:00,495.65,495.66,493.74,493.77,24832.0,478.9918,479.0015,477.146,477.175,24832.0
2023-05-22 10:00:00,493.51,493.73,492.52,492.84,33636.0,476.9238,477.1364,475.967,476.2763,33636.0
2023-05-22 10:10:00,492.85,494.45,492.84,493.66,26167.0,476.286,477.8322,476.2763,477.0687,26167.0
2023-05-22 10:20:00,493.68,493.78,493.11,493.64,16585.0,477.0881,477.1847,476.5372,477.0494,16585.0
2023-05-22 10:30:00,493.57,493.57,492.6,492.64,15608.0,476.9818,476.9818,476.0444,476.083,15608.0
2023-05-22 10:40:00,492.5,492.53,491.2,491.42,29406.0,475.9477,475.9767,474.6914,474.904,29406.0
2023-05-22 10:50:00,491.42,491.55,490.93,491.15,37220.0,474.904,475.0296,474.4305,474.6431,37220.0
2023-05-22 11:00:00,491.15,492.09,491.11,491.85,31943.0,474.6431,475.5515,474.6044,475.3196,31943.0
2023-05-22 11:10:00,491.86,492.13,491.51,491.94,25684.0,475.3292,475.5901,474.991,475.4065,25684.0
2023-05-22 11:20:00,492.0,492.0,490.93,491.03,25644.0,475.4645,475.4645,474.4305,474.5271,25644.0
2023-05-22 11:30:00,491.0,491.12,490.31,490.37,24615.0,474.4981,474.6141,473.8313,473.8893,24615.0
2023-05-22 11:40:00,490.27,490.28,489.67,490.03,27171.0,473.7927,473.8023,473.2128,473.5607,27171.0
2023-05-22 11:50:00,490.0,490.35,489.68,490.15,22495.0,473.5317,473.87,473.2225,473.6767,22495.0
2023-05-22 12:00:00,490.15,490.5,489.87,490.11,25879.0,473.6767,474.0149,473.4061,473.638,25879.0
2023-05-22 12:10:00,490.11,490.3,489.0,489.6,30434.0,473.638,473.8217,472.5653,473.1452,30434.0
2023-05-22 12:20:00,489.4,489.56,488.54,488.91,25060.0,472.9519,473.1065,472.1208,472.4784,25060.0
2023-05-22 12:30:00,488.94,489.22,488.66,488.71,18263.0,472.5074,472.778,472.2368,472.2851,18263.0
2023-05-22 12:40:00,488.74,489.07,488.63,489.02,16431.0,472.3141,472.633,472.2078,472.5847,16431.0
2023-05-22 12:50:00,488.97,490.54,488.96,490.54,16405.0,472.5364,474.0536,472.5267,474.0536,16405.0
2023-05-22 13:00:00,490.64,490.84,490.25,490.65,13262.0,474.1502,474.3435,473.7733,474.1599,13262.0
2023-05-22 13:10:00,490.7,490.92,489.83,490.36,23962.0,474.2082,474.4208,473.3674,473.8796,23962.0
2023-05-22 13:20:00,490.39,491.1,490.36,490.89,20969.0,473.9086,474.5948,473.8796,474.3918,20969.0
2023-05-22 13:30:00,490.97,491.86,490.95,491.7,18820.0,474.4691,475.3292,474.4498,475.1746,18820.0
2023-05-22 13:40:00,491.7,492.18,491.44,492.17,24670.0,475.1746,475.6385,474.9233,475.6288,24670.0
2023-05-22 13:50:00,492.18,492.49,491.61,491.81,15889.0,475.6385,475.9381,475.0876,475.2809,15889.0
2023-05-22 14:00:00,491.8,492.1,491.56,492.05,9664.0,475.2712,475.5612,475.0393,475.5128,9664.0
2023-05-22 14:10:00,492.0,492.57,491.72,492.46,9734.0,475.4645,476.0154,475.1939,475.9091,9734.0
2023-05-22 14:20:00,492.55,492.83,492.27,492.62,11700.0,475.996,476.2666,475.7254,476.0637,11700.0
2023-05-22 14:30:00,492.74,492.88,492.04,492.04,8769.0,476.1796,476.3149,475.5032,475.5032,8769.0
2023-05-22 14:40:00,492.07,492.26,491.77,491.97,14196.0,475.5322,475.7158,475.2422,475.4355,14196.0
2023-05-22 14:50:00,491.97,492.66,491.97,492.5,12944.0,475.4355,476.1023,475.4355,475.9477,12944.0
2023-05-22 15:00:00,492.56,492.95,492.3,492.3,11630.0,476.0057,476.3826,475.7544,475.7544,11630.0
2023-05-22 15:10:00,492.23,493.17,492.12,492.88,16205.0,475.6868,476.5952,475.5805,476.3149,16205.0
2023-05-22 15:20:00,492.85,492.88,491.37,491.98,20339.0,476.286,476.3149,474.8557,475.4452,20339.0
2023-05-22 15:30:00,491.93,492.24,491.71,492.11,17526.0,475.3969,475.6965,475.1843,475.5708,17526.0
2023-05-22 15:40:00,492.21,492.4,491.67,491.67,26914.0,475.6675,475.8511,475.1456,475.1456,26914.0
2023-05-22 15:50:00,491.76,492.08,491.59,492.02,67988.0,475.2326,475.5418,475.0683,475.4838,67988.0
2023-05-23 09:30:00,486.87,487.17,482.97,485.01,100605.0,470.5069,470.7968,466.738,468.7094,100605.0
2023-05-23 09:40:00,485.24,485.36,483.11,484.0,34569.0,468.9317,469.0477,466.8733,467.7334,34569.0
2023-05-23 09:50:00,483.81,484.84,483.56,484.12,25832.0,467.5498,468.5452,467.3082,467.8494,25832.0
2023-05-23 10:00:00,484.23,484.67,483.73,483.73,21937.0,467.9557,468.3809,467.4725,467.4725,21937.0
2023-05-23 10:10:00,483.8,485.05,483.46,484.85,27131.0,467.5401,468.7481,467.2115,468.5548,27131.0
2023-05-23 10:20:00,484.87,484.89,483.81,484.25,18595.0,468.5741,468.5935,467.5498,467.975,18595.0
2023-05-23 10:30:00,484.28,484.84,484.01,484.56,21782.0,468.004,468.5452,467.7431,468.2746,21782.0
2023-05-23 10:40:00,484.58,486.05,484.52,485.73,30102.0,468.2939,469.7145,468.2359,469.4052,30102.0
2023-05-23 10:50:00,485.65,485.92,484.44,484.59,26118.0,469.3279,469.5889,468.1586,468.3036,26118.0
2023-05-23 11:00:00,484.47,485.1,484.39,485.01,12790.0,468.1876,468.7964,468.1103,468.7094,12790.0
2023-05-23 11:10:00,485.0,485.11,484.59,484.62,8942.0,468.6998,468.8061,468.3036,468.3326,8942.0
2023-05-23 11:20:00,484.66,485.74,484.66,485.64,12777.0,468.3712,469.4149,468.3712,469.3183,12777.0
2023-05-23 11:30:00,485.73,485.8,485.42,485.68,10966.0,469.4052,469.4729,469.1057,469.3569,10966.0
2023-05-23 11:40:00,485.75,485.82,485.35,485.6,10384.0,469.4246,469.4922,469.038,469.2796,10384.0
2023-05-23 11:50:00,485.56,485.65,485.07,485.07,9205.0,469.241,469.3279,468.7674,468.7674,9205.0
2023-05-23 12:00:00,485.17,486.25,485.08,485.82,13073.0,468.8641,469.9078,468.7771,469.4922,13073.0
2023-05-23 12:10:00,485.83,486.04,485.56,485.69,12026.0,469.5019,469.7048,469.241,469.3666,12026.0
2023-05-23 12:20:00,485.7,485.8,485.26,485.26,8429.0,469.3763,469.4729,468.951,468.951,8429.0
2023-05-23 12:30:00,485.34,485.5,484.9,485.15,8284.0,469.0284,469.183,468.6031,468.8447,8284.0
2023-05-23 12:40:00,485.15,485.31,484.85,485.28,8394.0,468.8447,468.9994,468.5548,468.9704,8394.0
2023-05-23 12:50:00,485.25,485.52,485.13,485.3,8384.0,468.9414,469.2023,468.8254,468.9897,8384.0
2023-05-23 13:00:00,485.4,485.95,485.06,485.94,7972.0,469.0863,469.6179,468.7578,469.6082,7972.0
2023-05-23 13:10:00,485.91,486.14,485.76,486.06,8503.0,469.5792,469.8015,469.4342,469.7242,8503.0
2023-05-23 13:20:00,486.06,486.08,484.8,484.89,12394.0,469.7242,469.7435,468.5065,468.5935,12394.0
2023-05-23 13:30:00,484.7,485.17,484.29,485.16,16986.0,468.4099,468.8641,468.0136,468.8544,16986.0
2023-05-23 13:40:00,485.15,485.54,485.14,485.35,11046.0,468.8447,469.2216,468.8351,469.038,11046.0
2023-05-23 13:50:00,485.2,485.55,485.08,485.31,7368.0,468.8931,469.2313,468.7771,468.9994,7368.0
2023-05-23 14:00:00,485.25,485.78,485.25,485.42,7393.0,468.9414,469.4536,468.9414,469.1057,7393.0
2023-05-23 14:10:00,485.42,485.54,485.0,485.15,11309.0,469.1057,469.2216,468.6998,468.8447,11309.0
2023-05-23 14:20:00,485.07,485.13,484.09,484.55,14671.0,468.7674,468.8254,467.8204,468.2649,14671.0
2023-05-23 14:30:00,484.38,484.59,483.7,483.85,14990.0,468.1006,468.3036,467.4435,467.5884,14990.0
2023-05-23 14:40:00,483.94,484.06,483.57,483.66,10854.0,467.6754,467.7914,467.3178,467.4048,10854.0
2023-05-23 14:50:00,483.74,484.2,483.68,483.83,6638.0,467.4821,467.9267,467.4241,467.5691,6638.0
2023-05-23 15:00:00,483.76,484.0,483.5,484.0,15319.0,467.5015,467.7334,467.2502,467.7334,15319.0
2023-05-23 15:10:00,483.92,484.05,483.18,483.18,17499.0,467.6561,467.7817,466.9409,466.9409,17499.0
2023-05-23 15:20:00,483.1,484.0,483.1,483.87,18401.0,466.8636,467.7334,466.8636,467.6078,18401.0
2023-05-23 15:30:00,483.87,484.47,483.83,484.14,31258.0,467.6078,468.1876,467.5691,467.8687,31258.0
2023-05-23 15:40:00,484.07,485.02,484.04,484.45,42452.0,467.801,468.7191,467.772,468.1683,42452.0
2023-05-23 15:50:00,484.4,485.33,484.14,484.86,107102.0,468.1199,469.0187,467.8687,468.5645,107102.0
2023-05-24 09:30:00,487.05,487.25,482.75,485.2,52408.0,470.6809,470.8742,466.5254,468.8931,52408.0
2023-05-24 09:40:00,485.27,485.27,483.67,484.01,19364.0,468.9607,468.9607,467.4145,467.7431,19364.0
2023-05-24 09:50:00,484.0,484.67,483.46,483.58,17633.0,467.7334,468.3809,467.2115,467.3275,17633.0
2023-05-24 10:00:00,483.54,484.09,482.87,483.12,24236.0,467.2888,467.8204,466.6414,466.883,24236.0
2023-05-24 10:10:00,483.03,483.13,482.1,482.31,23648.0,466.796,466.8926,465.8972,466.1002,23648.0
2023-05-24 10:20:00,482.47,482.68,481.51,482.57,14754.0,466.2548,466.4578,465.3271,466.3514,14754.0
2023-05-24 10:30:00,482.82,483.46,481.89,482.12,16204.0,466.593,467.2115,465.6943,465.9166,16204.0
2023-05-24 10:40:00,482.15,482.73,481.99,482.4,14749.0,465.9456,466.5061,465.7909,466.1872,14749.0
2023-05-24 10:50:00,482.36,482.55,481.84,482.48,11592.0,466.1485,466.3321,465.646,466.2645,11592.0
2023-05-24 11:00:00,482.4,483.28,482.33,482.33,15239.0,466.1872,467.0376,466.1195,466.1195,15239.0
2023-05-24 11:10:00,482.49,482.75,481.28,481.35,10573.0,466.2741,466.5254,465.1048,465.1725,10573.0
2023-05-24 11:20:00,481.35,482.69,481.13,481.88,19768.0,465.1725,466.4674,464.9598,465.6846,19768.0
2023-05-24 11:30:00,481.98,482.16,481.32,481.5,11615.0,465.7813,465.9552,465.1435,465.3174,11615.0
2023-05-24 11:40:00,481.5,481.91,480.95,481.73,15043.0,465.3174,465.7136,464.7859,465.5397,15043.0
2023-05-24 11:50:00,481.81,481.81,481.13,481.28,5240.0,465.617,465.617,464.9598,465.1048,5240.0
2023-05-24 12:00:00,481.39,481.84,481.33,481.65,8930.0,465.2111,465.646,465.1531,465.4624,8930.0
2023-05-24 12:10:00,481.6,481.97,481.25,481.8,16294.0,465.414,465.7716,465.0758,465.6073,16294.0
2023-05-24 12:20:00,481.58,481.65,480.99,481.0,14831.0,465.3947,465.4624,464.8246,464.8342,14831.0
2023-05-24 12:30:00,481.02,481.63,480.91,481.62,11653.0,464.8535,465.443,464.7472,465.4334,11653.0
2023-05-24 12:40:00,481.74,482.0,481.52,481.6,7556.0,465.5493,465.8006,465.3367,465.414,7556.0
2023-05-24 12:50:00,481.65,482.31,481.64,482.12,7473.0,465.4624,466.1002,465.4527,465.9166,7473.0
2023-05-24 13:00:00,482.18,482.41,481.8,482.25,8665.0,465.9746,466.1968,465.6073,466.0422,8665.0
2023-05-24 13:10:00,482.3,482.4,482.01,482.35,5226.0,466.0905,466.1872,465.8103,466.1388,5226.0
2023-05-24 13:20:00,482.5,482.85,482.02,482.19,10985.0,466.2838,466.622,465.8199,465.9842,10985.0
2023-05-24 13:30:00,482.16,482.75,482.15,482.67,14664.0,465.9552,466.5254,465.9456,466.4481,14664.0
2023-05-24 13:40:00,482.54,483.3,482.54,482.84,9650.0,466.3225,467.0569,466.3225,466.6124,9650.0
2023-05-24 13:50:00,482.65,482.81,482.51,482.78,4935.0,466.4288,466.5834,466.2935,466.5544,4935.0
2023-05-24 14:00:00,482.78,483.05,482.24,482.29,11362.0,466.5544,466.8153,466.0325,466.0809,11362.0
2023-05-24 14:10:00,482.27,482.57,482.02,482.29,8146.0,466.0615,466.3514,465.8199,466.0809,8146.0
2023-05-24 14:20:00,482.19,482.39,481.8,482.01,8249.0,465.9842,466.1775,465.6073,465.8103,8249.0
2023-05-24 14:30:00,481.94,482.63,481.82,482.43,11562.0,465.7426,466.4094,465.6267,466.2162,11562.0
2023-05-24 14:40:00,482.41,482.89,482.41,482.6,10773.0,466.1968,466.6607,466.1968,466.3804,10773.0
2023-05-24 14:50:00,482.51,482.75,482.09,482.52,10649.0,466.2935,466.5254,465.8876,466.3031,10649.0
2023-05-24 15:00:00,482.52,482.96,482.17,482.51,13630.0,466.3031,466.7283,465.9649,466.2935,13630.0
2023-05-24 15:10:00,482.64,483.93,482.4,483.78,17715.0,466.4191,467.6657,466.1872,467.5208,17715.0
2023-05-24 15:20:00,483.92,484.69,483.92,484.45,30264.0,467.6561,468.4002,467.6561,468.1683,30264.0
2023-05-24 15:30:00,484.5,484.95,483.88,484.39,20993.0,468.2166,468.6515,467.6174,468.1103,20993.0
2023-05-24 15:40:00,484.43,484.46,483.45,483.86,20564.0,468.1489,468.1779,467.2019,467.5981,20564.0
2023-05-24 15:50:00,483.77,483.77,482.41,482.78,92421.0,467.5111,467.5111,466.1968,466.5544,92421.0
2023-05-25 09:30:00,480.01,481.47,476.75,478.51,102088.0,463.8775,465.2884,460.7271,462.4279,102088.0
2023-05-25 09:40:00,478.51,481.46,478.51,480.77,52960.0,462.4279,465.2788,462.4279,464.6119,52960.0
2023-05-25 09:50:00,481.0,481.2,479.78,480.69,22560.0,464.8342,465.0275,463.6552,464.5346,22560.0
2023-05-25 10:00:00,480.81,482.46,480.37,482.0,60762.0,464.6506,466.2451,464.2254,465.8006,60762.0
2023-05-25 10:10:00,482.0,482.13,480.88,481.39,42740.0,465.8006,465.9262,464.7182,465.2111,42740.0
2023-05-25 10:20:00,481.39,482.63,480.64,482.5,20906.0,465.2111,466.4094,464.4863,466.2838,20906.0
2023-05-25 10:30:00,482.56,482.63,481.42,482.33,17098.0,466.3418,466.4094,465.2401,466.1195,17098.0
2023-05-25 10:40:00,482.42,482.86,481.73,482.15,18383.0,466.2065,466.6317,465.5397,465.9456,18383.0
2023-05-25 10:50:00,482.42,483.47,482.06,483.39,20006.0,466.2065,467.2212,465.8586,467.1439,20006.0
2023-05-25 11:00:00,483.47,484.37,483.47,483.81,28758.0,467.2212,468.091,467.2212,467.5498,28758.0
2023-05-25 11:10:00,483.8,484.03,482.6,482.67,17933.0,467.5401,467.7624,466.3804,466.4481,17933.0
2023-05-25 11:20:00,482.75,483.11,482.0,482.07,21104.0,466.5254,466.8733,465.8006,465.8683,21104.0
2023-05-25 11:30:00,482.12,482.4,481.46,481.66,11668.0,465.9166,466.1872,465.2788,465.472,11668.0
2023-05-25 11:40:00,481.62,482.2,481.36,481.94,11370.0,465.4334,465.9939,465.1821,465.7426,11370.0
2023-05-25 11:50:00,482.1,482.73,482.0,482.5,16822.0,465.8972,466.5061,465.8006,466.2838,16822.0
2023-05-25 12:00:00,482.53,483.37,482.53,483.08,30639.0,466.3128,467.1246,466.3128,466.8443,30639.0
2023-05-25 12:10:00,483.08,483.26,482.7,482.95,32938.0,466.8443,467.0183,466.4771,466.7187,32938.0
2023-05-25 12:20:00,482.96,483.75,482.9,483.39,19138.0,466.7283,467.4918,466.6704,467.1439,19138.0
2023-05-25 12:30:00,483.34,483.53,482.67,482.8,23466.0,467.0956,467.2792,466.4481,466.5737,23466.0
2023-05-25 12:40:00,483.03,483.21,482.67,482.81,11294.0,466.796,466.9699,466.4481,466.5834,11294.0
2023-05-25 12:50:00,482.77,483.3,482.72,482.91,15619.0,466.5447,467.0569,466.4964,466.68,15619.0
2023-05-25 13:00:00,482.92,483.11,482.5,483.11,10151.0,466.6897,466.8733,466.2838,466.8733,10151.0
2023-05-25 13:10:00,483.11,484.28,483.06,484.22,20378.0,466.8733,468.004,466.825,467.946,20378.0
2023-05-25 13:20:00,484.29,484.99,484.21,484.6,17054.0,468.0136,468.6901,467.9363,468.3132,17054.0
2023-05-25 13:30:00,484.61,484.88,484.4,484.59,17791.0,468.3229,468.5838,468.1199,468.3036,17791.0
2023-05-25 13:40:00,484.63,484.83,484.01,484.74,14950.0,468.3422,468.5355,467.7431,468.4485,14950.0
2023-05-25 13:50:00,484.86,485.9,484.67,485.9,20071.0,468.5645,469.5695,468.3809,469.5695,20071.0
2023-05-25 14:00:00,485.99,487.19,484.8,485.09,30278.0,469.6565,470.8162,468.5065,468.7868,30278.0
2023-05-25 14:10:00,485.24,486.39,485.24,486.12,27767.0,468.9317,470.0431,468.9317,469.7821,27767.0
2023-05-25 14:20:00,486.17,486.84,485.82,486.24,30036.0,469.8305,470.4779,469.4922,469.8981,30036.0
2023-05-25 14:30:00,486.17,486.37,485.45,486.35,21725.0,469.8305,470.0237,469.1347,470.0044,21725.0
2023-05-25 14:40:00,486.47,486.63,485.45,485.6,26469.0,470.1204,470.275,469.1347,469.2796,26469.0
2023-05-25 14:50:00,485.51,486.3,485.45,485.95,26312.0,469.1926,469.9561,469.1347,469.6179,26312.0
2023-05-25 15:00:00,485.99,486.86,485.65,486.81,25495.0,469.6565,470.4973,469.3279,470.4489,25495.0
2023-05-25 15:10:00,486.87,487.14,486.5,486.81,36054.0,470.5069,470.7679,470.1494,470.4489,36054.0
2023-05-25 15:20:00,486.82,487.69,486.59,487.63,37406.0,470.4586,471.2994,470.2363,471.2414,37406.0
2023-05-25 15:30:00,487.6,488.46,487.48,488.16,59110.0,471.2124,472.0435,471.0964,471.7536,59110.0
2023-05-25 15:40:00,488.14,488.54,487.1,487.1,87556.0,471.7342,472.1208,470.7292,470.7292,87556.0
2023-05-25 15:50:00,487.05,487.56,486.31,486.78,209697.0,470.6809,471.1737,469.9658,470.42,209697.0
2023-05-26 09:30:00,485.65,489.25,484.12,486.39,224797.0,469.3279,472.8069,467.8494,470.0431,224797.0
2023-05-26 09:40:00,486.34,487.44,484.96,487.1,66713.0,469.9947,471.0578,468.6611,470.7292,66713.0
2023-05-26 09:50:00,486.82,490.36,486.6,489.55,91857.0,470.4586,473.8796,470.246,473.0969,91857.0
2023-05-26 10:00:00,489.74,495.68,489.53,495.35,143350.0,473.2805,479.0208,473.0775,478.7019,143350.0
2023-05-26 10:10:00,495.43,495.44,491.39,492.25,103657.0,478.7792,478.7889,474.875,475.7061,103657.0
2023-05-26 10:20:00,492.5,494.35,491.2,493.85,66627.0,475.9477,477.7355,474.6914,477.2523,66627.0
2023-05-26 10:30:00,493.87,494.18,492.88,494.14,58910.0,477.2717,477.5713,476.3149,477.5326,58910.0
2023-05-26 10:40:00,494.21,496.48,494.18,495.2,70205.0,477.6002,479.794,477.5713,478.557,70205.0
2023-05-26 10:50:00,495.2,497.0,494.66,495.63,57547.0,478.557,480.2965,478.0351,478.9725,57547.0
2023-05-26 11:00:00,495.63,498.33,495.55,498.33,67922.0,478.9725,481.5818,478.8952,481.5818,67922.0
2023-05-26 11:10:00,498.3,499.55,497.85,499.39,74622.0,481.5528,482.7608,481.1179,482.6062,74622.0
2023-05-26 11:20:00,499.4,500.43,498.5,500.18,76436.0,482.6158,483.6112,481.7461,483.3696,76436.0
2023-05-26 11:30:00,500.23,501.15,499.27,500.91,47669.0,483.4179,484.307,482.4902,484.0751,47669.0
2023-05-26 11:40:00,500.99,502.88,500.84,502.7,89008.0,484.1524,485.9789,484.0074,485.8049,89008.0
2023-05-26 11:50:00,502.7,504.85,502.33,504.49,91012.0,485.8049,487.8826,485.4473,487.5347,91012.0
2023-05-26 12:00:00,504.62,504.69,501.97,502.12,72488.0,487.6604,487.728,485.0994,485.2444,72488.0
2023-05-26 12:10:00,502.12,502.75,501.22,502.23,39464.0,485.2444,485.8532,484.3746,485.3507,39464.0
2023-05-26 12:20:00,502.32,503.88,502.32,503.88,44804.0,485.4377,486.9452,485.4377,486.9452,44804.0
2023-05-26 12:30:00,503.87,504.36,503.11,504.2,48931.0,486.9356,487.4091,486.2011,487.2545,48931.0
2023-05-26 12:40:00,504.05,504.77,502.78,502.84,54590.0,487.1095,487.8053,485.8822,485.9402,54590.0
2023-05-26 12:50:00,502.84,503.12,502.06,502.48,40785.0,485.9402,486.2108,485.1864,485.5923,40785.0
2023-05-26 13:00:00,502.48,504.69,502.46,504.69,38378.0,485.5923,487.728,485.573,487.728,38378.0
2023-05-26 13:10:00,504.56,505.44,504.56,505.12,61037.0,487.6024,488.4528,487.6024,488.1436,61037.0
2023-05-26 13:20:00,505.14,506.23,504.97,505.89,59409.0,488.1629,489.2163,487.9986,488.8877,59409.0
2023-05-26 13:30:00,505.97,506.03,504.83,505.97,44815.0,488.965,489.023,487.8633,488.965,44815.0
2023-05-26 13:40:00,505.96,507.41,505.67,506.84,84388.0,488.9553,490.3566,488.6751,489.8058,84388.0
2023-05-26 13:50:00,506.66,507.25,505.87,506.79,41740.0,489.6318,490.202,488.8684,489.7574,41740.0
2023-05-26 14:00:00,506.77,507.65,506.52,507.45,51121.0,489.7381,490.5885,489.4965,490.3953,51121.0
2023-05-26 14:10:00,507.66,508.99,507.57,508.79,66441.0,490.5982,491.8835,490.5112,491.6902,66441.0
2023-05-26 14:20:00,508.8,509.07,507.83,508.84,59994.0,491.6999,491.9608,490.7625,491.7385,59994.0
2023-05-26 14:30:00,508.9,509.7,508.38,509.44,62723.0,491.7965,492.5696,491.294,492.3184,62723.0
2023-05-26 14:40:00,509.42,510.0,508.23,508.31,66554.0,492.2991,492.8596,491.149,491.2264,66554.0
2023-05-26 14:50:00,508.26,508.64,507.15,507.54,54108.0,491.178,491.5453,490.1053,490.4822,54108.0
2023-05-26 15:00:00,507.65,509.7,507.65,508.95,50604.0,490.5885,492.5696,490.5885,491.8449,50604.0
2023-05-26 15:10:00,509.08,509.78,508.68,509.67,33940.0,491.9705,492.647,491.5839,492.5407,33940.0
2023-05-26 15:20:00,509.7,510.75,508.19,508.86,91571.0,492.5696,493.5844,491.1104,491.7579,91571.0
2023-05-26 15:30:00,508.93,508.98,506.36,506.73,75370.0,491.8255,491.8738,489.3419,489.6995,75370.0
2023-05-26 15:40:00,506.73,508.15,506.54,507.61,120350.0,489.6995,491.0717,489.5158,490.5499,120350.0
2023-05-26 15:50:00,507.6,508.42,506.23,507.41,317506.0,490.5402,491.3327,489.2163,490.3566,317506.0
2023-05-30 09:30:00,510.17,514.57,509.0,513.93,156459.0,493.0238,497.276,491.8932,496.6575,156459.0
2023-05-30 09:40:00,513.76,514.8,507.37,508.93,91689.0,496.4932,497.4982,490.318,491.8255,91689.0
2023-05-30 09:50:00,508.98,509.06,504.05,506.21,88658.0,491.8738,491.9512,487.1095,489.1969,88658.0
2023-05-30 10:00:00,506.1,506.43,503.68,505.34,62661.0,489.0906,489.4095,486.752,488.3562,62661.0
2023-05-30 10:10:00,505.22,506.05,503.12,505.04,50913.0,488.2402,489.0423,486.2108,488.0663,50913.0
2023-05-30 10:20:00,505.07,505.48,502.93,503.16,30647.0,488.0953,488.4915,486.0272,486.2494,30647.0
2023-05-30 10:30:00,503.15,503.75,501.75,501.75,40920.0,486.2398,486.8196,484.8868,484.8868,40920.0
2023-05-30 10:40:00,501.88,503.25,501.71,502.31,36773.0,485.0125,486.3364,484.8482,485.428,36773.0
2023-05-30 10:50:00,502.04,504.6,501.77,504.0,35269.0,485.1671,487.641,484.9062,487.0612,35269.0
2023-05-30 11:00:00,503.73,503.99,502.5,503.31,16263.0,486.8003,487.0516,485.6116,486.3944,16263.0
2023-05-30 11:10:00,503.38,503.86,502.67,503.01,30415.0,486.4621,486.9259,485.7759,486.1045,30415.0
2023-05-30 11:20:00,503.01,503.33,501.59,502.96,30541.0,486.1045,486.4137,484.7322,486.0562,30541.0
2023-05-30 11:30:00,503.0,504.18,502.53,504.17,15659.0,486.0948,487.2352,485.6406,487.2255,15659.0
2023-05-30 11:40:00,504.03,504.53,503.41,504.27,19858.0,487.0902,487.5734,486.491,487.3221,19858.0
2023-05-30 11:50:00,504.37,504.5,503.58,504.11,15560.0,487.4188,487.5444,486.6553,487.1675,15560.0
2023-05-30 12:00:00,503.94,504.03,503.23,503.8,7934.0,487.0032,487.0902,486.3171,486.8679,7934.0
2023-05-30 12:10:00,503.72,504.82,503.65,504.67,12074.0,486.7906,487.8537,486.723,487.7087,12074.0
2023-05-30 12:20:00,504.93,505.36,504.45,504.97,14180.0,487.96,488.3755,487.4961,487.9986,14180.0
2023-05-30 12:30:00,504.95,505.54,504.68,504.87,16613.0,487.9793,488.5495,487.7184,487.902,16613.0
2023-05-30 12:40:00,504.93,505.71,504.58,505.58,17507.0,487.96,488.7137,487.6217,488.5881,17507.0
2023-05-30 12:50:00,505.67,506.14,505.54,505.87,21280.0,488.6751,489.1293,488.5495,488.8684,21280.0
2023-05-30 13:00:00,505.89,505.96,504.1,504.5,13737.0,488.8877,488.9553,487.1579,487.5444,13737.0
2023-05-30 13:10:00,504.31,505.03,503.69,503.82,15278.0,487.3608,488.0566,486.7616,486.8873,15278.0
2023-05-30 13:20:00,503.88,504.12,502.73,502.86,18196.0,486.9452,487.1772,485.8339,485.9595,18196.0
2023-05-30 13:30:00,502.98,504.01,502.7,503.56,61795.0,486.0755,487.0709,485.8049,486.636,61795.0
2023-05-30 13:40:00,503.96,504.48,503.76,504.29,24855.0,487.0226,487.5251,486.8293,487.3415,24855.0
2023-05-30 13:50:00,504.29,504.46,503.51,504.2,21248.0,487.3415,487.5058,486.5877,487.2545,21248.0
2023-05-30 14:00:00,504.2,505.5,504.2,505.01,13606.0,487.2545,488.5108,487.2545,488.0373,13606.0
2023-05-30 14:10:00,505.0,506.23,504.97,506.04,15859.0,488.0276,489.2163,487.9986,489.0327,15859.0
2023-05-30 14:20:00,506.23,506.64,505.73,506.47,12136.0,489.2163,489.6125,488.7331,489.4482,12136.0
2023-05-30 14:30:00,506.43,507.49,506.43,507.42,19830.0,489.4095,490.4339,489.4095,490.3663,19830.0
2023-05-30 14:40:00,507.42,507.94,506.99,507.15,15015.0,490.3663,490.8688,489.9507,490.1053,15015.0
2023-05-30 14:50:00,506.99,507.49,506.71,507.01,11492.0,489.9507,490.4339,489.6801,489.9701,11492.0
2023-05-30 15:00:00,507.09,507.37,506.46,507.13,23115.0,490.0474,490.318,489.4385,490.086,23115.0
2023-05-30 15:10:00,507.14,507.63,506.88,507.44,14180.0,490.0957,490.5692,489.8444,490.3856,14180.0
2023-05-30 15:20:00,507.48,507.9,507.28,507.51,15640.0,490.4243,490.8301,490.231,490.4532,15640.0
2023-05-30 15:30:00,507.55,508.04,507.12,507.52,20684.0,490.4919,490.9654,490.0764,490.4629,20684.0
2023-05-30 15:40:00,507.37,508.12,507.37,508.08,32144.0,490.318,491.0427,490.318,491.0041,32144.0
2023-05-30 15:50:00,507.96,509.0,507.76,508.25,137482.0,490.8881,491.8932,490.6948,491.1684,137482.0
2023-05-31 09:30:00,508.86,510.3,506.0,506.49,70942.0,491.7579,493.1495,488.994,489.4675,70942.0
2023-05-31 09:40:00,506.71,508.0,506.08,506.86,29187.0,489.6801,490.9268,489.0713,489.8251,29187.0
2023-05-31 09:50:00,506.92,507.94,505.06,505.1,23284.0,489.8831,490.8688,488.0856,488.1242,23284.0
2023-05-31 10:00:00,505.16,506.5,504.95,506.44,24552.0,488.1822,489.4772,487.9793,489.4192,24552.0
2023-05-31 10:10:00,506.3,507.45,506.3,507.17,19933.0,489.2839,490.3953,489.2839,490.1247,19933.0
2023-05-31 10:20:00,507.17,507.91,506.76,507.91,19735.0,490.1247,490.8398,489.7285,490.8398,19735.0
2023-05-31 10:30:00,507.82,507.86,507.09,507.55,14973.0,490.7528,490.7915,490.0474,490.4919,14973.0
2023-05-31 10:40:00,507.55,509.77,507.44,509.63,23367.0,490.4919,492.6373,490.3856,492.502,23367.0
2023-05-31 10:50:00,509.6,511.31,509.6,510.83,32744.0,492.473,494.1255,492.473,493.6617,32744.0
2023-05-31 11:00:00,510.66,510.75,508.94,509.42,18932.0,493.4974,493.5844,491.8352,492.2991,18932.0
2023-05-31 11:10:00,509.62,510.89,509.52,510.68,20656.0,492.4923,493.7197,492.3957,493.5167,20656.0
2023-05-31 11:20:00,510.71,512.37,510.71,511.43,35653.0,493.5457,495.1499,493.5457,494.2415,35653.0
2023-05-31 11:30:00,511.51,513.16,511.16,512.63,36645.0,494.3188,495.9134,493.9806,495.4012,36645.0
2023-05-31 11:40:00,512.63,513.29,512.3,512.6,30124.0,495.4012,496.039,495.0823,495.3722,30124.0
2023-05-31 11:50:00,512.6,512.73,511.05,511.72,13350.0,495.3722,495.4978,493.8743,494.5218,13350.0
2023-05-31 12:00:00,511.61,512.33,510.67,511.23,22781.0,494.4155,495.1113,493.507,494.0482,22781.0
2023-05-31 12:10:00,511.06,512.35,511.06,511.92,9955.0,493.8839,495.1306,493.8839,494.715,9955.0
2023-05-31 12:20:00,511.96,512.08,511.36,511.61,10266.0,494.7537,494.8697,494.1739,494.4155,10266.0
2023-05-31 12:30:00,511.73,511.93,511.39,511.66,8294.0,494.5314,494.7247,494.2028,494.4638,8294.0
2023-05-31 12:40:00,511.68,511.8,511.18,511.48,9934.0,494.4831,494.5991,493.9999,494.2898,9934.0
2023-05-31 12:50:00,511.35,511.42,510.29,511.35,9196.0,494.1642,494.2318,493.1398,494.1642,9196.0
2023-05-31 13:00:00,511.34,511.72,511.06,511.13,7841.0,494.1545,494.5218,493.8839,493.9516,7841.0
2023-05-31 13:10:00,511.14,511.35,510.78,511.01,9634.0,493.9612,494.1642,493.6133,493.8356,9634.0
2023-05-31 13:20:00,511.06,511.77,511.0,511.77,5197.0,493.8839,494.5701,493.826,494.5701,5197.0
2023-05-31 13:30:00,511.7,512.45,511.7,512.37,11416.0,494.5024,495.2272,494.5024,495.1499,11416.0
2023-05-31 13:40:00,512.45,512.57,511.78,511.95,14989.0,495.2272,495.3432,494.5797,494.744,14989.0
2023-05-31 13:50:00,511.89,512.37,511.89,512.32,10666.0,494.686,495.1499,494.686,495.1016,10666.0
2023-05-31 14:00:00,512.34,512.56,512.03,512.48,13616.0,495.1209,495.3335,494.8213,495.2562,13616.0
2023-05-31 14:10:00,512.38,512.5,512.0,512.16,22050.0,495.1596,495.2755,494.7923,494.947,22050.0
2023-05-31 14:20:00,512.26,512.39,511.43,511.7,12782.0,495.0436,495.1692,494.2415,494.5024,12782.0
2023-05-31 14:30:00,511.75,512.12,511.47,511.97,9967.0,494.5507,494.9083,494.2802,494.7634,9967.0
2023-05-31 14:40:00,512.03,512.8,511.79,512.69,14822.0,494.8213,495.5655,494.5894,495.4592,14822.0
2023-05-31 14:50:00,512.62,512.62,512.04,512.51,11316.0,495.3915,495.3915,494.831,495.2852,11316.0
2023-05-31 15:00:00,512.61,512.81,512.3,512.78,13585.0,495.3818,495.5751,495.0823,495.5461,13585.0
2023-05-31 15:10:00,512.66,513.0,512.56,512.84,15866.0,495.4302,495.7587,495.3335,495.6041,15866.0
2023-05-31 15:20:00,512.73,513.01,512.67,513.0,25643.0,495.4978,495.7684,495.4398,495.7587,25643.0
2023-05-31 15:30:00,512.9,513.87,512.82,513.03,35836.0,495.6621,496.5995,495.5848,495.7877,35836.0
2023-05-31 15:40:00,512.88,513.78,512.5,513.29,38201.0,495.6428,496.5125,495.2755,496.039,38201.0
2023-05-31 15:50:00,512.85,512.87,510.82,511.85,283352.0,495.6138,495.6331,493.652,494.6474,283352.0
2023-06-01 09:30:00,509.33,509.86,503.0,506.34,108554.0,492.2121,492.7243,486.0948,489.3226,108554.0
2023-06-01 09:40:00,506.17,506.52,504.7,506.22,45572.0,489.1583,489.4965,487.7377,489.2066,45572.0
2023-06-01 09:50:00,506.47,506.94,503.15,503.32,74081.0,489.4482,489.9024,486.2398,486.4041,74081.0
2023-06-01 10:00:00,503.51,505.26,502.13,505.06,73240.0,486.5877,488.2789,485.2541,488.0856,73240.0
2023-06-01 10:10:00,505.14,505.5,503.2,503.4,64753.0,488.1629,488.5108,486.2881,486.4814,64753.0
2023-06-01 10:20:00,503.41,504.03,502.1,503.41,106217.0,486.491,487.0902,485.2251,486.491,106217.0
2023-06-01 10:30:00,503.83,505.24,502.94,504.84,37587.0,486.8969,488.2595,486.0368,487.873,37587.0
2023-06-01 10:40:00,504.66,506.97,504.4,505.92,46281.0,487.699,489.9314,487.4478,488.9167,46281.0
2023-06-01 10:50:00,505.93,506.37,505.2,506.05,15822.0,488.9263,489.3516,488.2209,489.0423,15822.0
2023-06-01 11:00:00,506.04,506.41,505.14,505.38,26071.0,489.0327,489.3902,488.1629,488.3948,26071.0
2023-06-01 11:10:00,505.25,507.09,505.14,506.46,17493.0,488.2692,490.0474,488.1629,489.4385,17493.0
2023-06-01 11:20:00,506.21,507.38,506.02,507.3,14246.0,489.1969,490.3276,489.0133,490.2503,14246.0
2023-06-01 11:30:00,507.42,507.6,506.91,507.28,17727.0,490.3663,490.5402,489.8734,490.231,17727.0
2023-06-01 11:40:00,507.28,507.38,506.63,506.86,16549.0,490.231,490.3276,489.6028,489.8251,16549.0
2023-06-01 11:50:00,506.91,507.36,506.75,507.03,7178.0,489.8734,490.3083,489.7188,489.9894,7178.0
2023-06-01 12:00:00,507.34,508.02,507.32,507.9,11226.0,490.289,490.9461,490.2696,490.8301,11226.0
2023-06-01 12:10:00,508.0,508.36,507.52,508.2,14397.0,490.9268,491.2747,490.4629,491.1201,14397.0
2023-06-01 12:20:00,508.14,509.0,507.97,508.87,14651.0,491.0621,491.8932,490.8978,491.7675,14651.0
2023-06-01 12:30:00,508.89,509.58,508.81,509.52,10809.0,491.7869,492.4537,491.7096,492.3957,10809.0
2023-06-01 12:40:00,509.52,510.0,509.29,509.46,19402.0,492.3957,492.8596,492.1734,492.3377,19402.0
2023-06-01 12:50:00,509.29,509.86,509.02,509.78,12392.0,492.1734,492.7243,491.9125,492.647,12392.0
2023-06-01 13:00:00,509.84,510.6,509.6,510.37,16492.0,492.7049,493.4394,492.473,493.2171,16492.0
2023-06-01 13:10:00,510.27,511.12,510.27,510.57,20312.0,493.1205,493.9419,493.1205,493.4104,20312.0
2023-06-01 13:20:00,510.72,510.92,509.76,510.47,13257.0,493.5554,493.7486,492.6276,493.3138,13257.0
2023-06-01 13:30:00,510.42,510.9,510.16,510.66,9248.0,493.2654,493.7293,493.0142,493.4974,9248.0
2023-06-01 13:40:00,510.7,512.48,510.67,512.47,20379.0,493.536,495.2562,493.507,495.2465,20379.0
2023-06-01 13:50:00,512.36,512.78,511.84,512.56,19924.0,495.1402,495.5461,494.6377,495.3335,19924.0
2023-06-01 14:00:00,512.39,512.79,512.01,512.72,11225.0,495.1692,495.5558,494.802,495.4881,11225.0
2023-06-01 14:10:00,512.68,512.75,512.24,512.24,18540.0,495.4495,495.5171,495.0243,495.0243,18540.0
2023-06-01 14:20:00,512.24,512.67,511.92,512.55,22708.0,495.0243,495.4398,494.715,495.3239,22708.0
2023-06-01 14:30:00,512.58,512.66,511.66,511.94,13737.0,495.3529,495.4302,494.4638,494.7344,13737.0
2023-06-01 14:40:00,511.76,511.77,511.19,511.62,20781.0,494.5604,494.5701,494.0096,494.4251,20781.0
2023-06-01 14:50:00,511.63,512.54,511.56,512.38,15870.0,494.4348,495.3142,494.3671,495.1596,15870.0
2023-06-01 15:00:00,512.37,513.45,512.34,513.21,25170.0,495.1499,496.1936,495.1209,495.9617,25170.0
2023-06-01 15:10:00,513.23,513.74,513.17,513.18,22082.0,495.981,496.4739,495.923,495.9327,22082.0
2023-06-01 15:20:00,513.12,513.57,512.31,512.38,34468.0,495.8747,496.3096,495.0919,495.1596,34468.0
2023-06-01 15:30:00,512.43,512.56,511.05,511.32,33114.0,495.2079,495.3335,493.8743,494.1352,33114.0
2023-06-01 15:40:00,511.42,512.5,511.25,512.5,35276.0,494.2318,495.2755,494.0676,495.2755,35276.0
2023-06-01 15:50:00,512.37,512.77,511.54,512.69,120838.0,495.1499,495.5365,494.3478,495.4592,120838.0
2023-06-02 09:30:00,510.04,518.5,509.4,514.4,144703.0,492.8982,501.0739,492.2797,497.1117,144703.0
2023-06-02 09:40:00,514.58,515.4,513.25,514.47,43430.0,497.2856,498.0781,496.0003,497.1793,43430.0
2023-06-02 09:50:00,514.21,514.79,511.78,512.28,62675.0,496.9281,497.4886,494.5797,495.0629,62675.0
2023-06-02 10:00:00,512.44,514.08,512.06,513.28,33939.0,495.2176,496.8024,494.8503,496.0293,33939.0
2023-06-02 10:10:00,513.6,515.35,513.1,513.22,36533.0,496.3386,498.0298,495.8554,495.9713,36533.0
2023-06-02 10:20:00,513.42,513.84,512.81,512.92,32094.0,496.1646,496.5705,495.5751,495.6814,32094.0
2023-06-02 10:30:00,512.94,513.44,511.85,513.43,41459.0,495.7008,496.1839,494.6474,496.1743,41459.0
2023-06-02 10:40:00,513.53,515.12,513.25,515.12,35652.0,496.2709,497.8075,496.0003,497.8075,35652.0
2023-06-02 10:50:00,514.94,515.29,514.49,514.68,19174.0,497.6335,497.9718,497.1987,497.3823,19174.0
2023-06-02 11:00:00,514.66,515.58,514.58,515.47,19837.0,497.3629,498.252,497.2856,498.1457,19837.0
2023-06-02 11:10:00,515.6,515.72,514.87,514.87,8754.0,498.2714,498.3873,497.5659,497.5659,8754.0
2023-06-02 11:20:00,514.85,515.41,514.84,515.12,13087.0,497.5466,498.0877,497.5369,497.8075,13087.0
2023-06-02 11:30:00,515.18,515.25,514.29,514.65,18079.0,497.8655,497.9331,497.0054,497.3533,18079.0
2023-06-02 11:40:00,514.48,514.89,513.71,514.02,16044.0,497.189,497.5852,496.4449,496.7445,16044.0
2023-06-02 11:50:00,514.13,514.43,513.75,514.34,9177.0,496.8508,497.1407,496.4835,497.0537,9177.0
2023-06-02 12:00:00,514.32,514.37,513.21,513.43,8090.0,497.0344,497.0827,495.9617,496.1743,8090.0
2023-06-02 12:10:00,513.44,513.52,512.74,513.0,9226.0,496.1839,496.2613,495.5075,495.7587,9226.0
2023-06-02 12:20:00,513.01,513.25,512.75,512.87,9597.0,495.7684,496.0003,495.5171,495.6331,9597.0
2023-06-02 12:30:00,513.0,513.42,512.66,512.98,8516.0,495.7587,496.1646,495.4302,495.7394,8516.0
2023-06-02 12:40:00,513.1,513.34,512.75,513.23,16203.0,495.8554,496.0873,495.5171,495.981,16203.0
2023-06-02 12:50:00,513.2,513.28,512.75,512.83,19604.0,495.952,496.0293,495.5171,495.5944,19604.0
2023-06-02 13:00:00,512.84,513.76,512.75,513.64,10546.0,495.6041,496.4932,495.5171,496.3772,10546.0
2023-06-02 13:10:00,513.5,513.5,512.8,512.8,14567.0,496.2419,496.2419,495.5655,495.5655,14567.0
2023-06-02 13:20:00,512.88,513.3,512.73,513.3,9683.0,495.6428,496.0487,495.4978,496.0487,9683.0
2023-06-02 13:30:00,513.23,513.32,512.68,513.02,18017.0,495.981,496.068,495.4495,495.7781,18017.0
2023-06-02 13:40:00,513.11,513.14,512.29,512.47,12714.0,495.865,495.894,495.0726,495.2465,12714.0
2023-06-02 13:50:00,512.37,512.92,512.37,512.91,22442.0,495.1499,495.6814,495.1499,495.6718,22442.0
2023-06-02 14:00:00,512.91,513.4,512.24,512.34,15113.0,495.6718,496.1453,495.0243,495.1209,15113.0
2023-06-02 14:10:00,512.3,512.75,512.27,512.65,10416.0,495.0823,495.5171,495.0533,495.4205,10416.0
2023-06-02 14:20:00,512.71,513.01,512.69,512.75,12497.0,495.4785,495.7684,495.4592,495.5171,12497.0
2023-06-02 14:30:00,512.97,513.39,512.85,513.08,10496.0,495.7297,496.1356,495.6138,495.836,10496.0
2023-06-02 14:40:00,513.1,513.29,512.79,513.29,11249.0,495.8554,496.039,495.5558,496.039,11249.0
2023-06-02 14:50:00,513.2,513.4,512.7,512.93,18776.0,495.952,496.1453,495.4688,495.6911,18776.0
2023-06-02 15:00:00,513.05,513.42,512.72,512.85,27996.0,495.8071,496.1646,495.4881,495.6138,27996.0
2023-06-02 15:10:00,512.87,513.18,512.57,512.72,17554.0,495.6331,495.9327,495.3432,495.4881,17554.0
2023-06-02 15:20:00,512.69,512.76,512.18,512.18,16253.0,495.4592,495.5268,494.9663,494.9663,16253.0
2023-06-02 15:30:00,512.21,512.39,511.89,512.02,35551.0,494.9953,495.1692,494.686,494.8117,35551.0
2023-06-02 15:40:00,512.02,512.35,511.58,512.05,33004.0,494.8117,495.1306,494.3865,494.8407,33004.0
2023-06-02 15:50:00,512.05,513.14,511.49,512.58,106850.0,494.8407,495.894,494.2995,495.3529,106850.0
2023-06-05 09:30:00,512.59,514.38,512.02,513.11,69072.0,495.3625,497.0924,494.8117,495.865,69072.0
2023-06-05 09:40:00,513.28,515.8,513.15,515.48,34186.0,496.0293,498.4646,495.9037,498.1554,34186.0
2023-06-05 09:50:00,515.27,515.6,514.55,515.42,17833.0,497.9524,498.2714,497.2566,498.0974,17833.0
2023-06-05 10:00:00,515.6,516.7,515.05,516.07,35752.0,498.2714,499.3344,497.7398,498.7256,35752.0
2023-06-05 10:10:00,516.1,517.18,516.01,516.95,28383.0,498.7545,499.7983,498.6676,499.576,28383.0
2023-06-05 10:20:00,517.11,518.18,516.86,516.88,47395.0,499.7306,500.7646,499.489,499.5083,47395.0
2023-06-05 10:30:00,516.54,516.83,516.15,516.43,32571.0,499.1798,499.46,498.8029,499.0735,32571.0
2023-06-05 10:40:00,516.26,517.16,515.75,516.39,26913.0,498.9092,499.7789,498.4163,499.0348,26913.0
2023-06-05 10:50:00,516.44,517.49,516.23,517.1,24604.0,499.0831,500.0978,498.8802,499.7209,24604.0
2023-06-05 11:00:00,517.13,517.97,517.13,517.5,19619.0,499.7499,500.5617,499.7499,500.1075,19619.0
2023-06-05 11:10:00,517.59,518.33,517.47,518.29,17562.0,500.1945,500.9096,500.0785,500.8709,17562.0
2023-06-05 11:20:00,518.2,518.54,517.47,518.03,26334.0,500.784,501.1125,500.0785,500.6197,26334.0
2023-06-05 11:30:00,518.0,518.9,517.75,518.4,15882.0,500.5907,501.4604,500.3491,500.9772,15882.0
2023-06-05 11:40:00,518.28,518.34,517.69,517.82,16730.0,500.8613,500.9193,500.2911,500.4167,16730.0
2023-06-05 11:50:00,517.83,518.2,517.35,517.39,15618.0,500.4264,500.784,499.9625,500.0012,15618.0
2023-06-05 12:00:00,517.57,517.72,517.11,517.71,16173.0,500.1751,500.3201,499.7306,500.3104,16173.0
2023-06-05 12:10:00,517.67,517.92,517.11,517.15,10468.0,500.2718,500.5134,499.7306,499.7693,10468.0
2023-06-05 12:20:00,517.18,517.37,516.4,516.59,11630.0,499.7983,499.9819,499.0445,499.2281,11630.0
2023-06-05 12:30:00,516.68,516.79,516.38,516.78,7973.0,499.3151,499.4214,499.0251,499.4117,7973.0
2023-06-05 12:40:00,516.67,517.04,516.57,516.78,6803.0,499.3054,499.663,499.2088,499.4117,6803.0
2023-06-05 12:50:00,516.9,516.9,516.16,516.57,7258.0,499.5277,499.5277,498.8125,499.2088,7258.0
2023-06-05 13:00:00,516.65,516.77,516.46,516.54,7240.0,499.2861,499.402,499.1024,499.1798,7240.0
2023-06-05 13:10:00,516.55,516.59,515.9,516.18,13418.0,499.1894,499.2281,498.5613,498.8319,13418.0
2023-06-05 13:20:00,516.18,516.18,515.28,515.64,12030.0,498.8319,498.8319,497.9621,498.31,12030.0
2023-06-05 13:30:00,515.75,515.94,515.39,515.89,11970.0,498.4163,498.5999,498.0684,498.5516,11970.0
2023-06-05 13:40:00,515.89,516.2,515.7,516.14,11747.0,498.5516,498.8512,498.368,498.7932,11747.0
2023-06-05 13:50:00,516.33,516.78,516.2,516.71,9570.0,498.9768,499.4117,498.8512,499.344,9570.0
2023-06-05 14:00:00,516.81,517.45,516.78,517.22,17628.0,499.4407,500.0592,499.4117,499.8369,17628.0
2023-06-05 14:10:00,517.32,517.86,517.32,517.78,9077.0,499.9335,500.4554,499.9335,500.3781,9077.0
2023-06-05 14:20:00,517.71,517.96,517.36,517.9,17944.0,500.3104,500.552,499.9722,500.4941,17944.0
2023-06-05 14:30:00,517.99,518.03,516.46,516.71,17291.0,500.581,500.6197,499.1024,499.344,17291.0
2023-06-05 14:40:00,516.75,517.26,516.69,517.22,16425.0,499.3827,499.8756,499.3247,499.8369,16425.0
2023-06-05 14:50:00,517.31,518.45,516.91,518.45,23068.0,499.9239,501.0256,499.5373,501.0256,23068.0
2023-06-05 15:00:00,518.42,518.61,517.54,517.89,33090.0,500.9966,501.1802,500.1462,500.4844,33090.0
2023-06-05 15:10:00,517.68,518.82,517.64,518.08,21453.0,500.2814,501.3831,500.2428,500.668,21453.0
2023-06-05 15:20:00,518.08,518.56,518.03,518.22,19198.0,500.668,501.1319,500.6197,500.8033,19198.0
2023-06-05 15:30:00,518.17,518.42,518.0,518.3,20324.0,500.755,500.9966,500.5907,500.8806,20324.0
2023-06-05 15:40:00,518.37,518.66,518.1,518.63,39343.0,500.9483,501.2285,500.6873,501.1995,39343.0
2023-06-05 15:50:00,518.58,518.92,518.1,518.3,78049.0,501.1512,501.4798,500.6873,500.8806,78049.0
2023-06-06 09:30:00,518.25,518.63,515.3,516.5,49623.0,500.8323,501.1995,497.9814,499.1411,49623.0
2023-06-06 09:40:00,516.66,517.4,515.93,517.02,15186.0,499.2957,500.0109,498.5903,499.6436,15186.0
2023-06-06 09:50:00,517.13,517.38,515.0,515.2,15306.0,499.7499,499.9915,497.6915,497.8848,15306.0
2023-06-06 10:00:00,515.38,515.97,514.66,514.83,21557.0,498.0587,498.6289,497.3629,497.5272,21557.0
2023-06-06 10:10:00,514.83,516.65,514.82,516.6,18777.0,497.5272,499.2861,497.5176,499.2377,18777.0
2023-06-06 10:20:00,516.55,516.67,515.2,515.28,21934.0,499.1894,499.3054,497.8848,497.9621,21934.0
2023-06-06 10:30:00,515.35,515.93,515.35,515.64,9507.0,498.0298,498.5903,498.0298,498.31,9507.0
2023-06-06 10:40:00,515.71,516.24,515.48,516.1,15858.0,498.3777,498.8898,498.1554,498.7545,15858.0
2023-06-06 10:50:00,516.33,516.7,515.93,516.01,8760.0,498.9768,499.3344,498.5903,498.6676,8760.0
2023-06-06 11:00:00,516.11,516.23,515.26,515.4,11140.0,498.7642,498.8802,497.9428,498.0781,11140.0
2023-06-06 11:10:00,515.38,515.61,514.31,514.36,19338.0,498.0587,498.281,497.0247,497.073,19338.0
2023-06-06 11:20:00,514.42,514.74,514.0,514.21,16007.0,497.131,497.4403,496.7251,496.9281,16007.0
2023-06-06 11:30:00,514.21,515.06,514.0,514.91,18184.0,496.9281,497.7495,496.7251,497.6045,18184.0
2023-06-06 11:40:00,514.94,515.43,514.51,515.27,10521.0,497.6335,498.1071,497.218,497.9524,10521.0
2023-06-06 11:50:00,515.28,515.31,514.6,514.8,14600.0,497.9621,497.9911,497.305,497.4982,14600.0
2023-06-06 12:00:00,514.74,514.82,513.82,514.07,15197.0,497.4403,497.5176,496.5512,496.7928,15197.0
2023-06-06 12:10:00,514.13,514.84,514.02,514.51,8324.0,496.8508,497.5369,496.7445,497.218,8324.0
2023-06-06 12:20:00,514.6,514.6,514.03,514.13,11665.0,497.305,497.305,496.7541,496.8508,11665.0
2023-06-06 12:30:00,514.19,514.36,513.69,513.84,13084.0,496.9087,497.073,496.4255,496.5705,13084.0
2023-06-06 12:40:00,513.95,514.05,513.7,513.91,6538.0,496.6768,496.7734,496.4352,496.6382,6538.0
2023-06-06 12:50:00,513.77,513.84,513.3,513.3,9764.0,496.5029,496.5705,496.0487,496.0487,9764.0
2023-06-06 13:00:00,513.31,513.89,513.29,513.71,13049.0,496.0583,496.6188,496.039,496.4449,13049.0
2023-06-06 13:10:00,513.78,513.96,513.59,513.88,9334.0,496.5125,496.6865,496.3289,496.6092,9334.0
2023-06-06 13:20:00,513.77,513.85,513.12,513.47,7740.0,496.5029,496.5802,495.8747,496.2129,7740.0
2023-06-06 13:30:00,513.54,513.55,513.19,513.21,6820.0,496.2806,496.2903,495.9424,495.9617,6820.0
2023-06-06 13:40:00,513.32,513.55,513.12,513.49,6560.0,496.068,496.2903,495.8747,496.2323,6560.0
2023-06-06 13:50:00,513.41,513.42,512.76,513.23,18471.0,496.155,496.1646,495.5268,495.981,18471.0
2023-06-06 14:00:00,513.23,513.63,513.17,513.63,10280.0,495.981,496.3676,495.923,496.3676,10280.0
2023-06-06 14:10:00,513.69,514.25,513.68,513.72,10399.0,496.4255,496.9667,496.4159,496.4545,10399.0
2023-06-06 14:20:00,513.87,513.9,513.46,513.89,14629.0,496.5995,496.6285,496.2033,496.6188,14629.0
2023-06-06 14:30:00,513.89,514.12,513.77,513.77,8572.0,496.6188,496.8411,496.5029,496.5029,8572.0
2023-06-06 14:40:00,513.98,514.26,513.98,514.06,4939.0,496.7058,496.9764,496.7058,496.7831,4939.0
2023-06-06 14:50:00,514.14,514.92,514.1,514.92,15185.0,496.8604,497.6142,496.8218,497.6142,15185.0
2023-06-06 15:00:00,514.93,515.2,514.37,514.38,13635.0,497.6239,497.8848,497.0827,497.0924,13635.0
2023-06-06 15:10:00,514.39,514.98,514.3,514.79,9327.0,497.102,497.6722,497.015,497.4886,9327.0
2023-06-06 15:20:00,514.73,515.1,514.38,515.02,9348.0,497.4306,497.7882,497.0924,497.7108,9348.0
2023-06-06 15:30:00,515.12,515.45,514.97,515.19,14912.0,497.8075,498.1264,497.6625,497.8751,14912.0
2023-06-06 15:40:00,515.25,516.14,515.17,515.85,27213.0,497.9331,498.7932,497.8558,498.513,27213.0
2023-06-06 15:50:00,515.92,516.52,515.87,516.24,116177.0,498.5806,499.1604,498.5323,498.8898,116177.0
2023-06-07 09:30:00,514.51,519.29,514.51,516.78,107898.0,497.218,501.8373,497.218,499.4117,107898.0
2023-06-07 09:40:00,516.9,517.75,516.67,517.33,25018.0,499.5277,500.3491,499.3054,499.9432,25018.0
2023-06-07 09:50:00,517.55,518.3,517.2,517.74,24808.0,500.1558,500.8806,499.8176,500.3394,24808.0
2023-06-07 10:00:00,517.6,517.6,515.32,515.8,28391.0,500.2041,500.2041,498.0008,498.4646,28391.0
2023-06-07 10:10:00,515.51,515.74,514.91,515.04,22628.0,498.1844,498.4066,497.6045,497.7302,22628.0
2023-06-07 10:20:00,514.9,515.23,514.24,514.62,26361.0,497.5949,497.9138,496.9571,497.3243,26361.0
2023-06-07 10:30:00,514.72,514.73,513.14,514.47,28468.0,497.4209,497.4306,495.894,497.1793,28468.0
2023-06-07 10:40:00,514.4,514.87,514.16,514.8,14981.0,497.1117,497.5659,496.8797,497.4982,14981.0
2023-06-07 10:50:00,514.8,515.7,514.46,515.56,17216.0,497.4982,498.368,497.1697,498.2327,17216.0
2023-06-07 11:00:00,515.56,516.01,515.26,515.48,7874.0,498.2327,498.6676,497.9428,498.1554,7874.0
2023-06-07 11:10:00,515.61,515.83,515.28,515.41,10286.0,498.281,498.4936,497.9621,498.0877,10286.0
2023-06-07 11:20:00,515.48,515.5,514.38,514.64,10523.0,498.1554,498.1747,497.0924,497.3436,10523.0
2023-06-07 11:30:00,514.78,514.96,514.12,514.25,10012.0,497.4789,497.6529,496.8411,496.9667,10012.0
2023-06-07 11:40:00,514.1,514.76,514.1,514.64,5604.0,496.8218,497.4596,496.8218,497.3436,5604.0
2023-06-07 11:50:00,514.43,514.43,513.49,513.52,12694.0,497.1407,497.1407,496.2323,496.2613,12694.0
2023-06-07 12:00:00,513.53,513.93,513.25,513.25,7207.0,496.2709,496.6575,496.0003,496.0003,7207.0
2023-06-07 12:10:00,513.11,513.71,512.98,513.63,7511.0,495.865,496.4449,495.7394,496.3676,7511.0
2023-06-07 12:20:00,513.54,513.79,513.39,513.46,4626.0,496.2806,496.5222,496.1356,496.2033,4626.0
2023-06-07 12:30:00,513.43,514.65,513.4,514.51,10067.0,496.1743,497.3533,496.1453,497.218,10067.0
2023-06-07 12:40:00,514.62,514.77,513.73,513.88,6660.0,497.3243,497.4692,496.4642,496.6092,6660.0
2023-06-07 12:50:00,513.93,513.93,513.01,513.43,10503.0,496.6575,496.6575,495.7684,496.1743,10503.0
2023-06-07 13:00:00,513.39,513.61,512.6,513.0,17256.0,496.1356,496.3482,495.3722,495.7587,17256.0
2023-06-07 13:10:00,513.01,513.18,511.88,511.94,28252.0,495.7684,495.9327,494.6764,494.7344,28252.0
2023-06-07 13:20:00,511.92,512.18,511.51,512.04,12877.0,494.715,494.9663,494.3188,494.831,12877.0
2023-06-07 13:30:00,511.81,512.12,511.61,511.61,9955.0,494.6087,494.9083,494.4155,494.4155,9955.0
2023-06-07 13:40:00,511.82,512.42,511.62,512.07,8614.0,494.6184,495.1982,494.4251,494.86,8614.0
2023-06-07 13:50:00,511.91,512.91,511.86,512.9,10987.0,494.7054,495.6718,494.657,495.6621,10987.0
2023-06-07 14:00:00,512.8,513.38,512.79,513.07,10466.0,495.5655,496.126,495.5558,495.8264,10466.0
2023-06-07 14:10:00,513.0,513.02,512.46,512.53,6949.0,495.7587,495.7781,495.2369,495.3045,6949.0
2023-06-07 14:20:00,512.48,512.7,512.21,512.5,5891.0,495.2562,495.4688,494.9953,495.2755,5891.0
2023-06-07 14:30:00,512.49,512.67,511.79,512.45,10758.0,495.2659,495.4398,494.5894,495.2272,10758.0
2023-06-07 14:40:00,512.39,512.53,512.04,512.06,6049.0,495.1692,495.3045,494.831,494.8503,6049.0
2023-06-07 14:50:00,511.99,512.56,511.85,512.29,8116.0,494.7827,495.3335,494.6474,495.0726,8116.0
2023-06-07 15:00:00,512.57,512.95,512.47,512.65,5391.0,495.3432,495.7104,495.2465,495.4205,5391.0
2023-06-07 15:10:00,512.57,512.78,512.16,512.65,8864.0,495.3432,495.5461,494.947,495.4205,8864.0
2023-06-07 15:20:00,512.7,513.02,512.43,512.76,10033.0,495.4688,495.7781,495.2079,495.5268,10033.0
2023-06-07 15:30:00,512.76,513.07,512.07,512.14,28470.0,495.5268,495.8264,494.86,494.9276,28470.0
2023-06-07 15:40:00,512.24,512.77,512.02,512.57,20832.0,495.0243,495.5365,494.8117,495.3432,20832.0
2023-06-07 15:50:00,512.63,513.43,510.57,511.24,112211.0,495.4012,496.1743,493.4104,494.0579,112211.0
2023-06-08 09:30:00,512.5,516.36,512.5,516.33,71472.0,495.2755,499.0058,495.2755,498.9768,71472.0
2023-06-08 09:40:00,516.36,517.37,515.49,516.19,29533.0,499.0058,499.9819,498.1651,498.8415,29533.0
2023-06-08 09:50:00,516.01,516.02,514.47,514.48,19561.0,498.6676,498.6772,497.1793,497.189,19561.0
2023-06-08 10:00:00,514.45,517.42,514.15,516.46,27916.0,497.16,500.0302,496.8701,499.1024,27916.0
2023-06-08 10:10:00,516.26,516.62,515.21,515.52,9973.0,498.9092,499.2571,497.8945,498.194,9973.0
2023-06-08 10:20:00,515.49,515.56,514.67,515.37,8568.0,498.1651,498.2327,497.3726,498.0491,8568.0
2023-06-08 10:30:00,515.38,515.54,514.91,515.05,7363.0,498.0587,498.2134,497.6045,497.7398,7363.0
2023-06-08 10:40:00,515.09,516.17,515.08,515.54,10216.0,497.7785,498.8222,497.7688,498.2134,10216.0
2023-06-08 10:50:00,515.63,516.48,515.33,516.27,8366.0,498.3003,499.1218,498.0104,498.9188,8366.0
2023-06-08 11:00:00,516.39,517.06,516.25,517.05,12050.0,499.0348,499.6823,498.8995,499.6726,12050.0
2023-06-08 11:10:00,517.06,517.39,516.12,516.3,12997.0,499.6823,500.0012,498.7739,498.9478,12997.0
2023-06-08 11:20:00,516.3,516.7,516.01,516.65,5919.0,498.9478,499.3344,498.6676,499.2861,5919.0
2023-06-08 11:30:00,516.71,517.26,516.56,517.26,9198.0,499.344,499.8756,499.1991,499.8756,9198.0
2023-06-08 11:40:00,517.26,517.5,516.74,516.87,17096.0,499.8756,500.1075,499.373,499.4987,17096.0
2023-06-08 11:50:00,516.96,517.86,516.69,517.0,14993.0,499.5856,500.4554,499.3247,499.6243,14993.0
2023-06-08 12:00:00,517.0,517.04,516.01,516.02,7986.0,499.6243,499.663,498.6676,498.6772,7986.0
2023-06-08 12:10:00,515.9,516.58,515.85,516.54,8004.0,498.5613,499.2184,498.513,499.1798,8004.0
2023-06-08 12:20:00,516.88,518.06,516.8,518.06,18426.0,499.5083,500.6487,499.431,500.6487,18426.0
2023-06-08 12:30:00,517.88,518.06,517.35,517.45,5145.0,500.4747,500.6487,499.9625,500.0592,5145.0
2023-06-08 12:40:00,517.42,517.89,517.29,517.59,4977.0,500.0302,500.4844,499.9046,500.1945,4977.0
2023-06-08 12:50:00,517.62,518.39,517.62,518.17,6075.0,500.2235,500.9676,500.2235,500.755,6075.0
2023-06-08 13:00:00,518.19,518.41,517.82,518.1,9266.0,500.7743,500.9869,500.4167,500.6873,9266.0
2023-06-08 13:10:00,518.09,518.43,517.8,518.41,7190.0,500.6777,501.0062,500.3974,500.9869,7190.0
2023-06-08 13:20:00,518.41,518.6,518.23,518.48,14872.0,500.9869,501.1705,500.813,501.0546,14872.0
2023-06-08 13:30:00,518.42,518.44,517.37,517.6,7521.0,500.9966,501.0159,499.9819,500.2041,7521.0
2023-06-08 13:40:00,517.56,517.73,517.32,517.64,7789.0,500.1655,500.3298,499.9335,500.2428,7789.0
2023-06-08 13:50:00,517.77,518.1,517.62,517.93,6401.0,500.3684,500.6873,500.2235,500.523,6401.0
2023-06-08 14:00:00,517.91,518.12,517.56,518.0,7473.0,500.5037,500.7067,500.1655,500.5907,7473.0
2023-06-08 14:10:00,518.01,518.56,517.96,518.56,11523.0,500.6004,501.1319,500.552,501.1319,11523.0
2023-06-08 14:20:00,518.51,518.62,518.17,518.53,9279.0,501.0836,501.1899,500.755,501.1029,9279.0
2023-06-08 14:30:00,518.57,518.91,518.43,518.87,15435.0,501.1415,501.4701,501.0062,501.4315,15435.0
2023-06-08 14:40:00,518.94,519.39,518.86,519.09,18880.0,501.4991,501.934,501.4218,501.6441,18880.0
2023-06-08 14:50:00,519.06,519.25,519.0,519.25,11669.0,501.6151,501.7987,501.5571,501.7987,11669.0
2023-06-08 15:00:00,519.19,519.59,519.13,519.52,20435.0,501.7407,502.1273,501.6827,502.0596,20435.0
2023-06-08 15:10:00,519.58,519.85,519.06,519.11,16640.0,502.1176,502.3785,501.6151,501.6634,16640.0
2023-06-08 15:20:00,519.09,519.53,519.06,519.44,16129.0,501.6441,502.0693,501.6151,501.9823,16129.0
2023-06-08 15:30:00,519.36,520.08,519.31,519.83,35857.0,501.905,502.6008,501.8567,502.3592,35857.0
2023-06-08 15:40:00,519.97,520.29,519.7,519.75,33574.0,502.4945,502.8037,502.2336,502.2819,33574.0
2023-06-08 15:50:00,519.87,520.26,519.49,520.02,81416.0,502.3978,502.7747,502.0306,502.5428,81416.0
2023-06-09 09:30:00,518.19,520.37,517.7,520.35,57982.0,500.7743,502.881,500.3008,502.8617,57982.0
2023-06-09 09:40:00,520.01,522.06,519.96,521.59,40685.0,502.5331,504.5142,502.4848,504.06,40685.0
2023-06-09 09:50:00,521.73,521.87,519.46,519.5,12806.0,504.1953,504.3306,502.0016,502.0403,12806.0
2023-06-09 10:00:00,519.72,520.02,518.58,518.59,18833.0,502.2529,502.5428,501.1512,501.1609,18833.0
2023-06-09 10:10:00,518.73,519.86,518.34,519.59,14456.0,501.2962,502.3882,500.9193,502.1273,14456.0
2023-06-09 10:20:00,519.52,519.9,518.95,519.07,14924.0,502.0596,502.4268,501.5088,501.6247,14924.0
2023-06-09 10:30:00,519.01,519.8,518.99,519.03,15642.0,501.5667,502.3302,501.5474,501.5861,15642.0
2023-06-09 10:40:00,519.04,520.25,518.72,519.58,18285.0,501.5957,502.7651,501.2865,502.1176,18285.0
2023-06-09 10:50:00,519.59,519.59,518.73,518.98,14602.0,502.1273,502.1273,501.2962,501.5378,14602.0
2023-06-09 11:00:00,518.97,519.07,518.47,519.07,10807.0,501.5281,501.6247,501.0449,501.6247,10807.0
2023-06-09 11:10:00,519.0,519.46,518.64,518.65,7902.0,501.5571,502.0016,501.2092,501.2188,7902.0
2023-06-09 11:20:00,518.69,518.81,516.76,516.77,17212.0,501.2575,501.3735,499.3924,499.402,17212.0
2023-06-09 11:30:00,516.65,516.87,516.14,516.36,14694.0,499.2861,499.4987,498.7932,499.0058,14694.0
2023-06-09 11:40:00,516.55,517.2,516.4,516.9,11996.0,499.1894,499.8176,499.0445,499.5277,11996.0
2023-06-09 11:50:00,516.79,516.98,516.22,516.5,8427.0,499.4214,499.605,498.8705,499.1411,8427.0
2023-06-09 12:00:00,516.36,516.51,515.68,516.13,10392.0,499.0058,499.1508,498.3487,498.7835,10392.0
2023-06-09 12:10:00,516.09,516.99,516.08,516.76,5632.0,498.7449,499.6146,498.7352,499.3924,5632.0
2023-06-09 12:20:00,516.63,516.84,515.82,516.08,8166.0,499.2667,499.4697,498.484,498.7352,8166.0
2023-06-09 12:30:00,516.04,516.36,515.6,515.61,2522.0,498.6966,499.0058,498.2714,498.281,2522.0
2023-06-09 12:40:00,515.5,516.4,515.5,516.4,9937.0,498.1747,499.0445,498.1747,499.0445,9937.0
2023-06-09 12:50:00,516.38,516.39,515.84,515.84,4428.0,499.0251,499.0348,498.5033,498.5033,4428.0
2023-06-09 13:00:00,516.02,516.37,515.7,515.92,5350.0,498.6772,499.0155,498.368,498.5806,5350.0
2023-06-09 13:10:00,516.13,516.13,515.75,515.75,6217.0,498.7835,498.7835,498.4163,498.4163,6217.0
2023-06-09 13:20:00,515.7,516.29,515.51,516.29,12006.0,498.368,498.9382,498.1844,498.9382,12006.0
2023-06-09 13:30:00,516.33,516.68,516.24,516.43,10839.0,498.9768,499.3151,498.8898,499.0735,10839.0
2023-06-09 13:40:00,516.45,517.06,516.45,516.87,8160.0,499.0928,499.6823,499.0928,499.4987,8160.0
2023-06-09 13:50:00,516.69,517.24,516.39,517.24,5181.0,499.3247,499.8562,499.0348,499.8562,5181.0
2023-06-09 14:00:00,517.25,517.76,517.11,517.71,6652.0,499.8659,500.3588,499.7306,500.3104,6652.0
2023-06-09 14:10:00,517.73,517.9,517.24,517.3,6160.0,500.3298,500.4941,499.8562,499.9142,6160.0
2023-06-09 14:20:00,517.47,517.9,517.15,517.54,4923.0,500.0785,500.4941,499.7693,500.1462,4923.0
2023-06-09 14:30:00,517.53,517.9,517.41,517.8,3869.0,500.1365,500.4941,500.0205,500.3974,3869.0
2023-06-09 14:40:00,517.68,517.95,517.43,517.59,11937.0,500.2814,500.5424,500.0398,500.1945,11937.0
2023-06-09 14:50:00,517.55,518.15,517.48,518.03,9541.0,500.1558,500.7357,500.0882,500.6197,9541.0
2023-06-09 15:00:00,518.0,518.16,517.41,517.43,12709.0,500.5907,500.7453,500.0205,500.0398,12709.0
2023-06-09 15:10:00,517.36,517.59,517.11,517.59,7892.0,499.9722,500.1945,499.7306,500.1945,7892.0
2023-06-09 15:20:00,517.79,518.06,517.67,517.93,7501.0,500.3878,500.6487,500.2718,500.523,7501.0
2023-06-09 15:30:00,517.92,517.98,517.2,517.32,8322.0,500.5134,500.5714,499.8176,499.9335,8322.0
2023-06-09 15:40:00,517.43,517.93,517.16,517.16,19461.0,500.0398,500.523,499.7789,499.7789,19461.0
2023-06-09 15:50:00,517.0,517.48,516.64,517.28,64923.0,499.6243,500.0882,499.2764,499.8949,64923.0
2023-06-12 09:30:00,517.28,518.97,516.12,517.46,39770.0,499.8949,501.5281,498.7739,500.0688,39770.0
2023-06-12 09:40:00,517.81,518.09,516.69,517.56,16119.0,500.4071,500.6777,499.3247,500.1655,16119.0
2023-06-12 09:50:00,517.45,517.46,516.0,516.87,13649.0,500.0592,500.0688,498.6579,499.4987,13649.0
2023-06-12 10:00:00,516.73,517.75,516.73,517.3,8930.0,499.3634,500.3491,499.3634,499.9142,8930.0
2023-06-12 10:10:00,517.3,517.38,516.33,516.86,20647.0,499.9142,499.9915,498.9768,499.489,20647.0
2023-06-12 10:20:00,516.91,518.5,516.75,518.2,37540.0,499.5373,501.0739,499.3827,500.784,37540.0
2023-06-12 10:30:00,518.33,518.49,517.6,517.71,12178.0,500.9096,501.0642,500.2041,500.3104,12178.0
2023-06-12 10:40:00,517.54,517.55,516.96,517.41,9117.0,500.1462,500.1558,499.5856,500.0205,9117.0
2023-06-12 10:50:00,517.41,517.78,517.17,517.38,7799.0,500.0205,500.3781,499.7886,499.9915,7799.0
2023-06-12 11:00:00,517.46,517.81,517.2,517.56,5907.0,500.0688,500.4071,499.8176,500.1655,5907.0
2023-06-12 11:10:00,517.69,518.15,517.67,518.15,9766.0,500.2911,500.7357,500.2718,500.7357,9766.0
2023-06-12 11:20:00,518.46,518.5,517.81,518.26,10716.0,501.0352,501.0739,500.4071,500.842,10716.0
2023-06-12 11:30:00,518.4,518.75,518.03,518.05,9487.0,500.9772,501.3155,500.6197,500.639,9487.0
2023-06-12 11:40:00,517.72,517.72,517.18,517.24,6107.0,500.3201,500.3201,499.7983,499.8562,6107.0
2023-06-12 11:50:00,517.11,517.19,516.78,517.16,5275.0,499.7306,499.8079,499.4117,499.7789,5275.0
2023-06-12 12:00:00,517.3,517.72,516.92,517.65,10281.0,499.9142,500.3201,499.547,500.2525,10281.0
2023-06-12 12:10:00,517.57,517.9,517.55,517.56,5249.0,500.1751,500.4941,500.1558,500.1655,5249.0
2023-06-12 12:20:00,517.5,518.09,517.43,517.98,10137.0,500.1075,500.6777,500.0398,500.5714,10137.0
2023-06-12 12:30:00,518.05,518.36,518.05,518.24,8951.0,500.639,500.9386,500.639,500.8226,8951.0
2023-06-12 12:40:00,518.37,518.54,518.3,518.38,6068.0,500.9483,501.1125,500.8806,500.9579,6068.0
2023-06-12 12:50:00,518.49,518.6,518.1,518.51,6718.0,501.0642,501.1705,500.6873,501.0836,6718.0
2023-06-12 13:00:00,518.59,518.9,518.2,518.22,11816.0,501.1609,501.4604,500.784,500.8033,11816.0
2023-06-12 13:10:00,518.07,518.24,517.94,518.12,5376.0,500.6583,500.8226,500.5327,500.7067,5376.0
2023-06-12 13:20:00,518.19,518.41,517.99,517.99,5354.0,500.7743,500.9869,500.581,500.581,5354.0
2023-06-12 13:30:00,517.95,518.07,517.84,517.84,2237.0,500.5424,500.6583,500.4361,500.4361,2237.0
2023-06-12 13:40:00,517.96,518.25,517.76,518.16,4654.0,500.552,500.8323,500.3588,500.7453,4654.0
2023-06-12 13:50:00,518.2,518.66,518.1,518.65,7560.0,500.784,501.2285,500.6873,501.2188,7560.0
2023-06-12 14:00:00,518.72,518.73,518.16,518.28,3413.0,501.2865,501.2962,500.7453,500.8613,3413.0
2023-06-12 14:10:00,518.12,518.36,517.68,518.35,7499.0,500.7067,500.9386,500.2814,500.9289,7499.0
2023-06-12 14:20:00,518.36,518.45,518.21,518.43,5227.0,500.9386,501.0256,500.7936,501.0062,5227.0
2023-06-12 14:30:00,518.52,518.83,518.47,518.62,4926.0,501.0932,501.3928,501.0449,501.1899,4926.0
2023-06-12 14:40:00,518.61,519.41,518.5,519.39,9103.0,501.1802,501.9533,501.0739,501.934,9103.0
2023-06-12 14:50:00,519.47,519.88,519.34,519.8,11959.0,502.0113,502.4075,501.8857,502.3302,11959.0
2023-06-12 15:00:00,519.8,520.38,519.56,520.01,9451.0,502.3302,502.8907,502.0983,502.5331,9451.0
2023-06-12 15:10:00,520.01,520.76,520.01,520.2,12986.0,502.5331,503.2579,502.5331,502.7168,12986.0
2023-06-12 15:20:00,520.13,520.18,519.66,520.04,7836.0,502.6491,502.6974,502.1949,502.5621,7836.0
2023-06-12 15:30:00,520.09,520.58,519.81,520.43,13901.0,502.6105,503.084,502.3399,502.939,13901.0
2023-06-12 15:40:00,520.55,521.08,520.34,520.34,38516.0,503.055,503.5672,502.852,502.852,38516.0
2023-06-12 15:50:00,520.49,521.27,519.89,521.15,100744.0,502.997,503.7508,502.4172,503.6348,100744.0
2023-06-13 09:30:00,522.69,522.94,521.04,522.18,42327.0,505.1231,505.3647,503.5285,504.6302,42327.0
2023-06-13 09:40:00,521.86,522.0,519.61,519.72,22107.0,504.321,504.4563,502.1466,502.2529,22107.0
2023-06-13 09:50:00,520.0,520.02,518.49,519.03,13700.0,502.5235,502.5428,501.0642,501.5861,13700.0
2023-06-13 10:00:00,519.02,519.5,518.4,518.41,29558.0,501.5764,502.0403,500.9772,500.9869,29558.0
2023-06-13 10:10:00,518.3,519.55,517.91,519.36,21844.0,500.8806,502.0886,500.5037,501.905,21844.0
2023-06-13 10:20:00,519.38,519.62,518.71,519.26,22976.0,501.9243,502.1562,501.2768,501.8083,22976.0
2023-06-13 10:30:00,519.25,520.5,518.85,520.5,20818.0,501.7987,503.0067,501.4121,503.0067,20818.0
2023-06-13 10:40:00,520.5,520.93,519.99,520.19,18527.0,503.0067,503.4222,502.5138,502.7071,18527.0
2023-06-13 10:50:00,520.08,520.55,519.85,520.1,10966.0,502.6008,503.055,502.3785,502.6201,10966.0
2023-06-13 11:00:00,520.23,520.4,519.65,520.4,6981.0,502.7457,502.91,502.1852,502.91,6981.0
2023-06-13 11:10:00,520.45,522.05,520.42,521.8,13417.0,502.9584,504.5046,502.9294,504.263,13417.0
2023-06-13 11:20:00,521.96,521.96,520.82,521.22,10597.0,504.4176,504.4176,503.3159,503.7025,10597.0
2023-06-13 11:30:00,521.33,521.42,520.57,520.88,6865.0,503.8088,503.8958,503.0743,503.3739,6865.0
2023-06-13 11:40:00,520.84,521.35,520.77,521.23,9577.0,503.3352,503.8281,503.2676,503.7121,9577.0
2023-06-13 11:50:00,521.22,521.87,521.09,521.2,12530.0,503.7025,504.3306,503.5768,503.6831,12530.0
2023-06-13 12:00:00,521.16,521.52,520.88,521.16,3703.0,503.6445,503.9924,503.3739,503.6445,3703.0
2023-06-13 12:10:00,521.23,521.78,521.1,521.47,11536.0,503.7121,504.2437,503.5865,503.9441,11536.0
2023-06-13 12:20:00,521.73,521.79,521.4,521.53,7602.0,504.1953,504.2533,503.8764,504.0021,7602.0
2023-06-13 12:30:00,521.65,522.13,521.65,522.13,7541.0,504.118,504.5819,504.118,504.5819,7541.0
2023-06-13 12:40:00,522.2,522.41,522.15,522.22,6904.0,504.6495,504.8525,504.6012,504.6689,6904.0
2023-06-13 12:50:00,522.11,522.33,521.92,522.33,4294.0,504.5626,504.7752,504.3789,504.7752,4294.0
2023-06-13 13:00:00,522.33,522.81,522.23,522.51,17227.0,504.7752,505.239,504.6785,504.9491,17227.0
2023-06-13 13:10:00,522.69,522.69,522.19,522.52,5704.0,505.1231,505.1231,504.6399,504.9588,5704.0
2023-06-13 13:20:00,522.42,522.95,522.4,522.84,6410.0,504.8621,505.3743,504.8428,505.268,6410.0
2023-06-13 13:30:00,522.81,522.93,521.89,521.89,7150.0,505.239,505.355,504.35,504.35,7150.0
2023-06-13 13:40:00,522.04,522.1,521.55,522.1,7587.0,504.4949,504.5529,504.0214,504.5529,7587.0
2023-06-13 13:50:00,522.01,522.24,521.69,521.81,4987.0,504.4659,504.6882,504.1567,504.2726,4987.0
2023-06-13 14:00:00,521.83,522.03,521.55,521.67,8391.0,504.292,504.4852,504.0214,504.1373,8391.0
2023-06-13 14:10:00,521.54,522.06,521.27,521.97,11272.0,504.0117,504.5142,503.7508,504.4273,11272.0
2023-06-13 14:20:00,522.05,522.1,521.45,521.65,11300.0,504.5046,504.5529,503.9247,504.118,11300.0
2023-06-13 14:30:00,521.6,521.6,520.19,520.79,10842.0,504.0697,504.0697,502.7071,503.2869,10842.0
2023-06-13 14:40:00,520.98,521.02,520.72,520.8,4901.0,503.4705,503.5092,503.2193,503.2966,4901.0
2023-06-13 14:50:00,520.9,521.22,520.77,520.85,3663.0,503.3932,503.7025,503.2676,503.3449,3663.0
2023-06-13 15:00:00,520.91,521.39,520.84,521.34,6198.0,503.4029,503.8668,503.3352,503.8184,6198.0
2023-06-13 15:10:00,521.19,521.29,520.92,521.1,7774.0,503.6735,503.7701,503.4126,503.5865,7774.0
2023-06-13 15:20:00,521.15,521.49,520.84,521.25,10320.0,503.6348,503.9634,503.3352,503.7315,10320.0
2023-06-13 15:30:00,521.19,521.3,520.93,521.08,11337.0,503.6735,503.7798,503.4222,503.5672,11337.0
2023-06-13 15:40:00,521.11,521.62,521.09,521.62,12120.0,503.5962,504.089,503.5768,504.089,12120.0
2023-06-13 15:50:00,521.61,522.1,521.13,522.02,46870.0,504.0794,504.5529,503.6155,504.4756,46870.0
2023-06-14 09:30:00,525.0,525.99,523.59,524.7,83356.0,507.3554,508.3122,505.9928,507.0655,83356.0
2023-06-14 09:40:00,524.56,525.2,524.23,524.79,26060.0,506.9302,507.5487,506.6113,507.1525,26060.0
2023-06-14 09:50:00,524.8,525.8,524.8,524.93,24523.0,507.1622,508.1285,507.1622,507.2878,24523.0
2023-06-14 10:00:00,524.78,525.31,524.7,524.89,29549.0,507.1428,507.655,507.0655,507.2491,29549.0
2023-06-14 10:10:00,524.84,525.68,524.84,525.4,16540.0,507.2008,508.0126,507.2008,507.742,16540.0
2023-06-14 10:20:00,525.31,526.18,525.1,525.23,22473.0,507.655,508.4958,507.4521,507.5777,22473.0
2023-06-14 10:30:00,525.28,525.72,525.22,525.67,7311.0,507.626,508.0512,507.568,508.0029,7311.0
2023-06-14 10:40:00,525.81,526.17,525.5,526.17,15080.0,508.1382,508.4861,507.8386,508.4861,15080.0
2023-06-14 10:50:00,526.23,526.39,525.79,525.86,11075.0,508.5441,508.6987,508.1189,508.1865,11075.0
2023-06-14 11:00:00,525.8,525.91,525.36,525.87,12929.0,508.1285,508.2348,507.7033,508.1962,12929.0
2023-06-14 11:10:00,525.71,526.67,525.49,526.52,17033.0,508.0416,508.9693,507.829,508.8243,17033.0
2023-06-14 11:20:00,526.58,527.36,526.42,527.01,27997.0,508.8823,509.6361,508.7277,509.2979,27997.0
2023-06-14 11:30:00,527.06,527.31,525.95,525.95,19757.0,509.3462,509.5878,508.2735,508.2735,19757.0
2023-06-14 11:40:00,526.0,526.11,525.24,526.03,18757.0,508.3218,508.4281,507.5874,508.3508,18757.0
2023-06-14 11:50:00,526.19,526.45,525.99,526.16,12197.0,508.5054,508.7567,508.3122,508.4764,12197.0
2023-06-14 12:00:00,526.16,526.2,525.55,525.81,10544.0,508.4764,508.5151,507.8869,508.1382,10544.0
2023-06-14 12:10:00,525.8,526.26,525.71,526.11,9172.0,508.1285,508.5731,508.0416,508.4281,9172.0
2023-06-14 12:20:00,526.1,526.2,525.92,526.04,6125.0,508.4185,508.5151,508.2445,508.3605,6125.0
2023-06-14 12:30:00,525.98,526.04,525.33,525.59,8799.0,508.3025,508.3605,507.6743,507.9256,8799.0
2023-06-14 12:40:00,525.65,525.95,525.47,525.68,9638.0,507.9836,508.2735,507.8096,508.0126,9638.0
2023-06-14 12:50:00,525.87,526.6,525.77,526.45,14493.0,508.1962,508.9017,508.0996,508.7567,14493.0
2023-06-14 13:00:00,526.52,526.71,526.26,526.51,8164.0,508.8243,509.008,508.5731,508.8147,8164.0
2023-06-14 13:10:00,526.49,526.62,525.99,526.09,8319.0,508.7954,508.921,508.3122,508.4088,8319.0
2023-06-14 13:20:00,526.09,526.39,525.94,526.26,7063.0,508.4088,508.6987,508.2638,508.5731,7063.0
2023-06-14 13:30:00,526.14,526.61,526.08,526.41,5725.0,508.4571,508.9113,508.3991,508.718,5725.0
2023-06-14 13:40:00,526.52,526.55,526.11,526.39,4210.0,508.8243,508.8533,508.4281,508.6987,4210.0
2023-06-14 13:50:00,526.4,526.85,526.36,526.61,11350.0,508.7084,509.1433,508.6697,508.9113,11350.0
2023-06-14 14:00:00,526.51,526.51,523.14,523.98,36230.0,508.8147,508.8147,505.5579,506.3697,36230.0
2023-06-14 14:10:00,524.39,524.92,523.83,524.01,18566.0,506.7659,507.2781,506.2248,506.3987,18566.0
2023-06-14 14:20:00,524.06,524.82,523.76,524.7,17555.0,506.447,507.1815,506.1571,507.0655,17555.0
2023-06-14 14:30:00,524.76,525.71,524.13,524.98,26528.0,507.1235,508.0416,506.5147,507.3361,26528.0
2023-06-14 14:40:00,525.06,526.26,524.92,526.25,24843.0,507.4134,508.5731,507.2781,508.5634,24843.0
2023-06-14 14:50:00,526.06,526.58,525.57,525.99,14308.0,508.3798,508.8823,507.9063,508.3122,14308.0
2023-06-14 15:00:00,525.99,527.86,525.99,527.73,27772.0,508.3122,510.1193,508.3122,509.9937,27772.0
2023-06-14 15:10:00,527.72,527.83,525.34,526.04,15093.0,509.984,510.0903,507.684,508.3605,15093.0
2023-06-14 15:20:00,525.94,527.11,525.84,526.56,14647.0,508.2638,509.3945,508.1672,508.863,14647.0
2023-06-14 15:30:00,526.1,526.44,525.81,526.22,27311.0,508.4185,508.747,508.1382,508.5344,27311.0
2023-06-14 15:40:00,526.12,526.53,525.59,525.68,28008.0,508.4378,508.834,507.9256,508.0126,28008.0
2023-06-14 15:50:00,525.58,527.41,524.94,527.4,98134.0,507.9159,509.6844,507.2974,509.6748,98134.0
2023-06-15 09:30:00,529.0,529.72,526.66,527.96,67125.0,511.221,511.9168,508.9596,510.2159,67125.0
2023-06-15 09:40:00,527.91,529.22,527.46,528.44,19012.0,510.1676,511.4336,509.7328,510.6798,19012.0
2023-06-15 09:50:00,528.6,529.09,528.13,528.9,10072.0,510.8344,511.308,510.3802,511.1244,10072.0
2023-06-15 10:00:00,529.07,529.31,528.31,528.82,13507.0,511.2886,511.5206,510.5542,511.047,13507.0
2023-06-15 10:10:00,528.95,529.11,528.29,528.74,10482.0,511.1727,511.3273,510.5349,510.9697,10482.0
2023-06-15 10:20:00,528.44,528.66,528.13,528.32,8480.0,510.6798,510.8924,510.3802,510.5639,8480.0
2023-06-15 10:30:00,528.43,528.72,527.21,527.55,20788.0,510.6702,510.9504,509.4912,509.8197,20788.0
2023-06-15 10:40:00,527.48,528.09,527.14,527.75,6078.0,509.7521,510.3416,509.4235,510.013,6078.0
2023-06-15 10:50:00,527.73,528.13,527.57,527.64,6057.0,509.9937,510.3802,509.8391,509.9067,6057.0
2023-06-15 11:00:00,527.77,528.24,527.43,528.24,7145.0,510.0323,510.4865,509.7038,510.4865,7145.0
2023-06-15 11:10:00,528.15,528.52,527.69,527.79,7513.0,510.3996,510.7571,509.955,510.0517,7513.0
2023-06-15 11:20:00,527.87,527.98,527.5,527.85,5645.0,510.129,510.2353,509.7714,510.1096,5645.0
2023-06-15 11:30:00,527.8,529.1,527.6,529.09,15171.0,510.0613,511.3176,509.868,511.308,15171.0
2023-06-15 11:40:00,529.07,529.2,527.76,527.78,8340.0,511.2886,511.4143,510.0227,510.042,8340.0
2023-06-15 11:50:00,527.85,528.18,527.24,527.79,13647.0,510.1096,510.4286,509.5201,510.0517,13647.0
2023-06-15 12:00:00,527.6,527.87,527.03,527.2,6552.0,509.868,510.129,509.3172,509.4815,6552.0
2023-06-15 12:10:00,527.16,528.0,527.16,527.31,20106.0,509.4428,510.2546,509.4428,509.5878,20106.0
2023-06-15 12:20:00,527.46,528.17,527.31,527.76,17024.0,509.7328,510.4189,509.5878,510.0227,17024.0
2023-06-15 12:30:00,527.81,528.2,527.61,528.2,7306.0,510.071,510.4479,509.8777,510.4479,7306.0
2023-06-15 12:40:00,528.01,528.36,527.67,527.82,4077.0,510.2643,510.6025,509.9357,510.0807,4077.0
2023-06-15 12:50:00,527.82,528.25,527.81,528.13,7046.0,510.0807,510.4962,510.071,510.3802,7046.0
2023-06-15 13:00:00,528.21,528.28,526.9,527.24,8155.0,510.4575,510.5252,509.1916,509.5201,8155.0
2023-06-15 13:10:00,527.14,527.38,526.91,527.22,7767.0,509.4235,509.6554,509.2012,509.5008,7767.0
2023-06-15 13:20:00,527.36,527.83,526.94,527.8,7717.0,509.6361,510.0903,509.2302,510.0613,7717.0
2023-06-15 13:30:00,527.8,528.14,527.72,527.92,6518.0,510.0613,510.3899,509.984,510.1773,6518.0
2023-06-15 13:40:00,528.03,528.86,527.96,528.63,14449.0,510.2836,511.0857,510.2159,510.8634,14449.0
2023-06-15 13:50:00,528.74,529.25,528.73,529.05,8976.0,510.9697,511.4626,510.9601,511.2693,8976.0
2023-06-15 14:00:00,529.08,529.19,528.24,528.36,9621.0,511.2983,511.4046,510.4865,510.6025,9621.0
2023-06-15 14:10:00,528.21,528.63,527.92,528.52,10234.0,510.4575,510.8634,510.1773,510.7571,10234.0
2023-06-15 14:20:00,528.42,528.95,528.24,528.86,10087.0,510.6605,511.1727,510.4865,511.0857,10087.0
2023-06-15 14:30:00,528.85,529.83,528.73,529.72,11375.0,511.076,512.0231,510.9601,511.9168,11375.0
2023-06-15 14:40:00,529.72,530.12,529.65,529.81,16722.0,511.9168,512.3034,511.8492,512.0038,16722.0
2023-06-15 14:50:00,529.91,530.87,529.91,530.71,21318.0,512.1004,513.0281,512.1004,512.8735,21318.0
2023-06-15 15:00:00,530.92,531.01,529.83,530.36,11053.0,513.0765,513.1634,512.0231,512.5353,11053.0
2023-06-15 15:10:00,530.34,531.26,530.34,530.48,11680.0,512.516,513.405,512.516,512.6513,11680.0
2023-06-15 15:20:00,530.44,530.63,530.14,530.41,13636.0,512.6126,512.7962,512.3227,512.5836,13636.0
2023-06-15 15:30:00,530.5,530.57,529.93,530.0,13589.0,512.6706,512.7382,512.1197,512.1874,13589.0
2023-06-15 15:40:00,530.05,530.55,529.97,530.48,23977.0,512.2357,512.7189,512.1584,512.6513,23977.0
2023-06-15 15:50:00,530.57,530.86,528.74,529.2,91588.0,512.7382,513.0185,510.9697,511.4143,91588.0
2023-06-16 09:30:00,530.1,530.42,527.44,529.06,610615.0,512.284,512.5933,509.7134,511.279,610615.0
2023-06-16 09:40:00,528.68,529.57,527.75,527.75,20530.0,510.9118,511.7718,510.013,510.013,20530.0
2023-06-16 09:50:00,528.02,528.51,527.03,527.66,20461.0,510.2739,510.7475,509.3172,509.926,20461.0
2023-06-16 10:00:00,528.07,528.85,526.37,526.67,31928.0,510.3223,511.076,508.6794,508.9693,31928.0
2023-06-16 10:10:00,526.7,527.45,525.91,527.43,31331.0,508.9983,509.7231,508.2348,509.7038,31331.0
2023-06-16 10:20:00,527.45,527.9,526.9,527.72,17792.0,509.7231,510.158,509.1916,509.984,17792.0
2023-06-16 10:30:00,527.59,528.06,527.07,527.39,21548.0,509.8584,510.3126,509.3559,509.6651,21548.0
2023-06-16 10:40:00,527.36,527.44,526.09,526.24,14930.0,509.6361,509.7134,508.4088,508.5538,14930.0
2023-06-16 10:50:00,526.26,527.31,526.25,527.05,22034.0,508.5731,509.5878,508.5634,509.3365,22034.0
2023-06-16 11:00:00,526.94,528.18,526.91,528.18,9483.0,509.2302,510.4286,509.2012,510.4286,9483.0
2023-06-16 11:10:00,527.99,529.04,527.99,528.03,11935.0,510.2449,511.2597,510.2449,510.2836,11935.0
2023-06-16 11:20:00,527.99,527.99,526.83,527.44,14040.0,510.2449,510.2449,509.1239,509.7134,14040.0
2023-06-16 11:30:00,527.66,527.8,527.19,527.19,14391.0,509.926,510.0613,509.4718,509.4718,14391.0
2023-06-16 11:40:00,527.28,527.37,526.45,526.76,15330.0,509.5588,509.6458,508.7567,509.0563,15330.0
2023-06-16 11:50:00,526.73,527.87,526.6,527.57,9592.0,509.0273,510.129,508.9017,509.8391,9592.0
2023-06-16 12:00:00,527.59,527.97,527.58,527.79,10455.0,509.8584,510.2256,509.8487,510.0517,10455.0
2023-06-16 12:10:00,527.79,528.24,527.37,528.21,11926.0,510.0517,510.4865,509.6458,510.4575,11926.0
2023-06-16 12:20:00,528.1,528.16,527.56,528.0,9866.0,510.3512,510.4092,509.8294,510.2546,9866.0
2023-06-16 12:30:00,528.08,528.08,527.51,527.68,7344.0,510.3319,510.3319,509.7811,509.9454,7344.0
2023-06-16 12:40:00,527.55,527.71,527.35,527.55,6730.0,509.8197,509.9744,509.6265,509.8197,6730.0
2023-06-16 12:50:00,527.59,528.01,527.59,527.65,6149.0,509.8584,510.2643,509.8584,509.9164,6149.0
2023-06-16 13:00:00,527.69,527.73,527.06,527.06,7485.0,509.955,509.9937,509.3462,509.3462,7485.0
2023-06-16 13:10:00,527.02,527.5,526.72,527.3,13102.0,509.3075,509.7714,509.0176,509.5781,13102.0
2023-06-16 13:20:00,527.29,527.77,527.04,527.25,9981.0,509.5685,510.0323,509.3269,509.5298,9981.0
2023-06-16 13:30:00,527.3,527.57,526.93,527.2,7643.0,509.5781,509.8391,509.2206,509.4815,7643.0
2023-06-16 13:40:00,527.2,527.54,526.86,526.92,5915.0,509.4815,509.8101,509.1529,509.2109,5915.0
2023-06-16 13:50:00,526.78,527.22,526.78,527.22,6825.0,509.0756,509.5008,509.0756,509.5008,6825.0
2023-06-16 14:00:00,527.05,527.32,526.75,526.75,6582.0,509.3365,509.5975,509.0466,509.0466,6582.0
2023-06-16 14:10:00,526.8,527.14,526.58,526.63,8185.0,509.0949,509.4235,508.8823,508.9306,8185.0
2023-06-16 14:20:00,526.61,526.79,526.03,526.09,10716.0,508.9113,509.0853,508.3508,508.4088,10716.0
2023-06-16 14:30:00,526.05,526.09,525.05,525.4,31202.0,508.3701,508.4088,507.4038,507.742,31202.0
2023-06-16 14:40:00,525.4,525.4,524.24,524.71,16325.0,507.742,507.742,506.621,507.0752,16325.0
2023-06-16 14:50:00,524.71,525.31,524.69,525.07,14586.0,507.0752,507.655,507.0559,507.4231,14586.0
2023-06-16 15:00:00,524.92,525.75,524.71,525.21,14737.0,507.2781,508.0802,507.0752,507.5584,14737.0
2023-06-16 15:10:00,525.14,525.15,524.14,524.37,15055.0,507.4907,507.5004,506.5243,506.7466,15055.0
2023-06-16 15:20:00,524.47,525.35,524.47,524.67,10249.0,506.8432,507.6937,506.8432,507.0365,10249.0
2023-06-16 15:30:00,524.67,525.6,524.6,525.57,20127.0,507.0365,507.9353,506.9689,507.9063,20127.0
2023-06-16 15:40:00,525.67,525.74,525.1,525.26,18026.0,508.0029,508.0706,507.4521,507.6067,18026.0
2023-06-16 15:50:00,525.28,525.36,522.63,523.92,170670.0,507.626,507.7033,505.0651,506.3117,170670.0
2023-06-20 09:30:00,521.99,522.9,518.18,521.8,125400.0,504.4466,505.326,500.7646,504.263,125400.0
2023-06-20 09:40:00,521.46,522.55,520.45,522.55,33830.0,503.9344,504.9878,502.9584,504.9878,33830.0
2023-06-20 09:50:00,522.15,522.34,520.46,521.13,20802.0,504.6012,504.7848,502.968,503.6155,20802.0
2023-06-20 10:00:00,520.87,520.89,519.24,519.56,23400.0,503.3642,503.3836,501.789,502.0983,23400.0
2023-06-20 10:10:00,519.5,520.0,518.86,519.45,14814.0,502.0403,502.5235,501.4218,501.992,14814.0
2023-06-20 10:20:00,519.45,519.45,518.14,519.19,22904.0,501.992,501.992,500.726,501.7407,22904.0
2023-06-20 10:30:00,519.23,519.9,518.65,518.65,11471.0,501.7794,502.4268,501.2188,501.2188,11471.0
2023-06-20 10:40:00,518.68,520.05,518.51,519.75,13677.0,501.2478,502.5718,501.0836,502.2819,13677.0
2023-06-20 10:50:00,519.68,519.89,518.79,519.23,9195.0,502.2142,502.4172,501.3541,501.7794,9195.0
2023-06-20 11:00:00,519.24,520.12,519.21,519.39,18568.0,501.789,502.6394,501.76,501.934,18568.0
2023-06-20 11:10:00,519.16,519.56,519.04,519.24,12475.0,501.7117,502.0983,501.5957,501.789,12475.0
2023-06-20 11:20:00,519.32,519.49,518.91,518.97,10651.0,501.8663,502.0306,501.4701,501.5281,10651.0
2023-06-20 11:30:00,519.0,519.59,518.8,518.8,8115.0,501.5571,502.1273,501.3638,501.3638,8115.0
2023-06-20 11:40:00,519.0,519.5,518.77,518.87,12173.0,501.5571,502.0403,501.3348,501.4315,12173.0
2023-06-20 11:50:00,518.77,518.94,518.25,518.4,14890.0,501.3348,501.4991,500.8323,500.9772,14890.0
2023-06-20 12:00:00,518.38,518.72,518.3,518.35,6855.0,500.9579,501.2865,500.8806,500.9289,6855.0
2023-06-20 12:10:00,518.35,518.54,518.14,518.5,11522.0,500.9289,501.1125,500.726,501.0739,11522.0
2023-06-20 12:20:00,518.49,519.65,518.3,519.45,5996.0,501.0642,502.1852,500.8806,501.992,5996.0
2023-06-20 12:30:00,519.56,520.35,519.34,520.34,10375.0,502.0983,502.8617,501.8857,502.852,10375.0
2023-06-20 12:40:00,520.45,520.59,519.95,520.2,9954.0,502.9584,503.0936,502.4752,502.7168,9954.0
2023-06-20 12:50:00,520.33,520.8,519.98,519.98,3622.0,502.8424,503.2966,502.5041,502.5041,3622.0
2023-06-20 13:00:00,520.19,520.19,519.64,520.02,6427.0,502.7071,502.7071,502.1756,502.5428,6427.0
2023-06-20 13:10:00,519.98,520.3,519.88,520.19,5491.0,502.5041,502.8134,502.4075,502.7071,5491.0
2023-06-20 13:20:00,520.21,520.81,520.2,520.56,4669.0,502.7264,503.3063,502.7168,503.0647,4669.0
2023-06-20 13:30:00,520.76,520.8,520.25,520.28,6628.0,503.2579,503.2966,502.7651,502.7941,6628.0
2023-06-20 13:40:00,520.36,520.58,520.23,520.58,3903.0,502.8714,503.084,502.7457,503.084,3903.0
2023-06-20 13:50:00,520.51,520.69,519.93,520.2,5628.0,503.0163,503.1903,502.4558,502.7168,5628.0
2023-06-20 14:00:00,520.26,520.7,520.26,520.38,5011.0,502.7747,503.1999,502.7747,502.8907,5011.0
2023-06-20 14:10:00,520.5,520.69,520.35,520.62,3974.0,503.0067,503.1903,502.8617,503.1226,3974.0
2023-06-20 14:20:00,520.72,520.88,520.11,520.48,7361.0,503.2193,503.3739,502.6298,502.9873,7361.0
2023-06-20 14:30:00,520.52,520.55,520.04,520.11,5026.0,503.026,503.055,502.5621,502.6298,5026.0
2023-06-20 14:40:00,519.92,520.66,519.77,520.47,10603.0,502.4462,503.1613,502.3012,502.9777,10603.0
2023-06-20 14:50:00,520.33,520.42,519.86,520.17,11251.0,502.8424,502.9294,502.3882,502.6878,11251.0
2023-06-20 15:00:00,520.18,520.36,520.01,520.28,6553.0,502.6974,502.8714,502.5331,502.7941,6553.0
2023-06-20 15:10:00,520.3,520.4,519.85,520.16,6170.0,502.8134,502.91,502.3785,502.6781,6170.0
2023-06-20 15:20:00,519.99,520.24,519.63,519.94,15594.0,502.5138,502.7554,502.1659,502.4655,15594.0
2023-06-20 15:30:00,519.96,520.18,519.33,519.58,14667.0,502.4848,502.6974,501.876,502.1176,14667.0
2023-06-20 15:40:00,519.58,519.96,519.48,519.55,20993.0,502.1176,502.4848,502.021,502.0886,20993.0
2023-06-20 15:50:00,519.55,520.22,519.13,519.79,80143.0,502.0886,502.7361,501.6827,502.3205,80143.0
2023-06-21 09:30:00,517.91,519.36,517.0,518.0,35986.0,500.5037,501.905,499.6243,500.5907,35986.0
2023-06-21 09:40:00,517.73,519.31,517.73,519.08,14337.0,500.3298,501.8567,500.3298,501.6344,14337.0
2023-06-21 09:50:00,518.87,519.62,518.39,519.06,6428.0,501.4315,502.1562,500.9676,501.6151,6428.0
2023-06-21 10:00:00,519.35,519.35,517.5,517.5,11770.0,501.8953,501.8953,500.1075,500.1075,11770.0
2023-06-21 10:10:00,517.78,518.5,517.1,517.95,30388.0,500.3781,501.0739,499.7209,500.5424,30388.0
2023-06-21 10:20:00,517.97,517.97,516.54,517.39,17237.0,500.5617,500.5617,499.1798,500.0012,17237.0
2023-06-21 10:30:00,517.21,517.81,517.02,517.44,7794.0,499.8272,500.4071,499.6436,500.0495,7794.0
2023-06-21 10:40:00,517.61,518.14,517.04,517.04,9129.0,500.2138,500.726,499.663,499.663,9129.0
2023-06-21 10:50:00,517.17,519.16,517.17,519.16,10205.0,499.7886,501.7117,499.7886,501.7117,10205.0
2023-06-21 11:00:00,519.26,520.38,519.08,519.74,17320.0,501.8083,502.8907,501.6344,502.2722,17320.0
2023-06-21 11:10:00,519.72,520.0,519.29,519.73,15194.0,502.2529,502.5235,501.8373,502.2625,15194.0
2023-06-21 11:20:00,519.89,520.3,519.33,519.42,4882.0,502.4172,502.8134,501.876,501.963,4882.0
2023-06-21 11:30:00,519.34,519.45,519.07,519.25,7467.0,501.8857,501.992,501.6247,501.7987,7467.0
2023-06-21 11:40:00,519.37,519.94,519.15,519.63,3129.0,501.9146,502.4655,501.702,502.1659,3129.0
2023-06-21 11:50:00,519.57,519.62,519.17,519.42,7647.0,502.1079,502.1562,501.7214,501.963,7647.0
2023-06-21 12:00:00,519.55,519.88,519.48,519.86,5326.0,502.0886,502.4075,502.021,502.3882,5326.0
2023-06-21 12:10:00,519.75,520.8,519.56,520.5,7849.0,502.2819,503.2966,502.0983,503.0067,7849.0
2023-06-21 12:20:00,520.5,520.86,520.33,520.83,9086.0,503.0067,503.3546,502.8424,503.3256,9086.0
2023-06-21 12:30:00,520.93,521.28,520.52,521.28,8708.0,503.4222,503.7605,503.026,503.7605,8708.0
2023-06-21 12:40:00,521.32,521.32,520.16,520.37,5842.0,503.7991,503.7991,502.6781,502.881,5842.0
2023-06-21 12:50:00,520.5,521.03,520.44,521.02,11252.0,503.0067,503.5189,502.9487,503.5092,11252.0
2023-06-21 13:00:00,520.63,521.03,520.38,520.97,10460.0,503.1323,503.5189,502.8907,503.4609,10460.0
2023-06-21 13:10:00,521.07,521.44,520.92,521.44,4880.0,503.5575,503.9151,503.4126,503.9151,4880.0
2023-06-21 13:20:00,521.31,521.31,520.66,520.74,3192.0,503.7894,503.7894,503.1613,503.2386,3192.0
2023-06-21 13:30:00,521.01,521.01,520.54,520.88,5487.0,503.4995,503.4995,503.0453,503.3739,5487.0
2023-06-21 13:40:00,520.91,520.99,520.45,520.63,7759.0,503.4029,503.4802,502.9584,503.1323,7759.0
2023-06-21 13:50:00,520.7,520.88,520.44,520.45,5955.0,503.1999,503.3739,502.9487,502.9584,5955.0
2023-06-21 14:00:00,520.77,520.77,520.3,520.42,4493.0,503.2676,503.2676,502.8134,502.9294,4493.0
2023-06-21 14:10:00,520.42,521.18,520.16,521.13,9848.0,502.9294,503.6638,502.6781,503.6155,9848.0
2023-06-21 14:20:00,521.09,521.13,520.52,520.79,4899.0,503.5768,503.6155,503.026,503.2869,4899.0
2023-06-21 14:30:00,520.96,521.45,520.82,521.08,8797.0,503.4512,503.9247,503.3159,503.5672,8797.0
2023-06-21 14:40:00,521.17,521.17,520.63,520.83,4885.0,503.6542,503.6542,503.1323,503.3256,4885.0
2023-06-21 14:50:00,520.94,521.51,520.7,521.38,5673.0,503.4319,503.9827,503.1999,503.8571,5673.0
2023-06-21 15:00:00,521.44,521.64,521.07,521.17,8873.0,503.9151,504.1084,503.5575,503.6542,8873.0
2023-06-21 15:10:00,521.34,521.53,521.11,521.35,10358.0,503.8184,504.0021,503.5962,503.8281,10358.0
2023-06-21 15:20:00,521.27,521.3,520.72,520.8,9747.0,503.7508,503.7798,503.2193,503.2966,9747.0
2023-06-21 15:30:00,520.8,520.82,519.66,520.0,10143.0,503.2966,503.3159,502.1949,502.5235,10143.0
2023-06-21 15:40:00,520.02,520.33,519.84,520.33,9543.0,502.5428,502.8424,502.3689,502.8424,9543.0
2023-06-21 15:50:00,520.33,520.8,519.34,519.56,65326.0,502.8424,503.2966,501.8857,502.0983,65326.0
2023-06-22 09:30:00,520.7,522.49,520.0,521.32,32664.0,503.1999,504.9298,502.5235,503.7991,32664.0
2023-06-22 09:40:00,521.16,522.36,520.65,522.08,9808.0,503.6445,504.8042,503.1516,504.5336,9808.0
2023-06-22 09:50:00,522.02,522.82,521.68,522.5,12771.0,504.4756,505.2487,504.147,504.9395,12771.0
2023-06-22 10:00:00,522.39,523.5,522.1,522.52,22146.0,504.8332,505.9058,504.5529,504.9588,22146.0
2023-06-22 10:10:00,522.55,522.89,521.68,521.69,19833.0,504.9878,505.3163,504.147,504.1567,19833.0
2023-06-22 10:20:00,522.02,522.02,521.34,521.38,8907.0,504.4756,504.4756,503.8184,503.8571,8907.0
2023-06-22 10:30:00,521.27,521.87,520.75,520.75,8362.0,503.7508,504.3306,503.2483,503.2483,8362.0
2023-06-22 10:40:00,520.5,520.52,519.68,520.33,9320.0,503.0067,503.026,502.2142,502.8424,9320.0
2023-06-22 10:50:00,520.67,521.5,520.67,521.3,5070.0,503.171,503.9731,503.171,503.7798,5070.0
2023-06-22 11:00:00,521.27,522.25,521.12,521.82,8804.0,503.7508,504.6979,503.6058,504.2823,8804.0
2023-06-22 11:10:00,522.11,522.52,521.86,522.16,5100.0,504.5626,504.9588,504.321,504.6109,5100.0
2023-06-22 11:20:00,522.31,522.31,520.89,520.91,6667.0,504.7558,504.7558,503.3836,503.4029,6667.0
2023-06-22 11:30:00,520.97,522.23,520.84,522.09,11654.0,503.4609,504.6785,503.3352,504.5432,11654.0
2023-06-22 11:40:00,522.3,522.89,522.3,522.38,5578.0,504.7462,505.3163,504.7462,504.8235,5578.0
2023-06-22 11:50:00,522.13,522.8,522.03,522.64,4376.0,504.5819,505.2294,504.4852,505.0747,4376.0
2023-06-22 12:00:00,522.54,522.82,521.64,521.64,8434.0,504.9781,505.2487,504.1084,504.1084,8434.0
2023-06-22 12:10:00,521.5,522.36,521.28,522.23,4806.0,503.9731,504.8042,503.7605,504.6785,4806.0
2023-06-22 12:20:00,522.29,522.79,522.08,522.32,3025.0,504.7365,505.2197,504.5336,504.7655,3025.0
2023-06-22 12:30:00,522.44,522.86,522.37,522.45,6439.0,504.8815,505.2874,504.8138,504.8911,6439.0
2023-06-22 12:40:00,522.41,522.59,522.22,522.27,2801.0,504.8525,505.0264,504.6689,504.7172,2801.0
2023-06-22 12:50:00,522.2,522.5,522.1,522.48,2621.0,504.6495,504.9395,504.5529,504.9201,2621.0
2023-06-22 13:00:00,522.35,522.35,521.6,521.95,2662.0,504.7945,504.7945,504.0697,504.4079,2662.0
2023-06-22 13:10:00,521.81,521.84,521.42,521.74,1942.0,504.2726,504.3016,503.8958,504.205,1942.0
2023-06-22 13:20:00,521.78,521.89,521.5,521.89,5380.0,504.2437,504.35,503.9731,504.35,5380.0
2023-06-22 13:30:00,521.93,522.45,521.93,522.45,6072.0,504.3886,504.8911,504.3886,504.8911,6072.0
2023-06-22 13:40:00,522.61,522.65,522.43,522.53,3554.0,505.0458,505.0844,504.8718,504.9684,3554.0
2023-06-22 13:50:00,522.64,523.01,522.54,522.94,7741.0,505.0747,505.4323,504.9781,505.3647,7741.0
2023-06-22 14:00:00,523.04,523.16,522.64,523.01,8953.0,505.4613,505.5773,505.0747,505.4323,8953.0
2023-06-22 14:10:00,523.08,523.34,522.81,522.95,7649.0,505.5,505.7512,505.239,505.3743,7649.0
2023-06-22 14:20:00,523.12,523.64,522.9,523.44,5973.0,505.5386,506.0411,505.326,505.8479,5973.0
2023-06-22 14:30:00,523.37,523.97,523.32,523.76,17847.0,505.7802,506.36,505.7319,506.1571,17847.0
2023-06-22 14:40:00,523.73,523.84,523.08,523.22,10079.0,506.1281,506.2344,505.5,505.6353,10079.0
2023-06-22 14:50:00,523.2,523.63,523.17,523.6,6378.0,505.6159,506.0315,505.5869,506.0025,6378.0
2023-06-22 15:00:00,523.66,523.66,522.84,523.14,8320.0,506.0605,506.0605,505.268,505.5579,8320.0
2023-06-22 15:10:00,523.18,523.94,522.96,523.81,8738.0,505.5966,506.3311,505.384,506.2054,8738.0
2023-06-22 15:20:00,523.82,523.85,523.5,523.8,7953.0,506.2151,506.2441,505.9058,506.1958,7953.0
2023-06-22 15:30:00,523.64,523.64,522.78,523.58,12425.0,506.0411,506.0411,505.21,505.9832,12425.0
2023-06-22 15:40:00,523.67,524.12,523.51,523.9,13121.0,506.0701,506.505,505.9155,506.2924,13121.0
2023-06-22 15:50:00,524.06,524.68,523.81,524.12,60404.0,506.447,507.0462,506.2054,506.505,60404.0
2023-06-23 09:30:00,523.13,523.42,520.11,520.79,33243.0,505.5483,505.8285,502.6298,503.2869,33243.0
2023-06-23 09:40:00,520.48,520.65,519.34,520.1,12689.0,502.9873,503.1516,501.8857,502.6201,12689.0
2023-06-23 09:50:00,520.22,521.17,519.59,520.87,11410.0,502.7361,503.6542,502.1273,503.3642,11410.0
2023-06-23 10:00:00,520.67,520.91,520.05,520.55,12891.0,503.171,503.4029,502.5718,503.055,12891.0
2023-06-23 10:10:00,520.55,520.86,519.77,520.86,12599.0,503.055,503.3546,502.3012,503.3546,12599.0
2023-06-23 10:20:00,521.13,521.4,520.73,520.97,16568.0,503.6155,503.8764,503.2289,503.4609,16568.0
2023-06-23 10:30:00,520.83,521.24,520.22,520.67,12073.0,503.3256,503.7218,502.7361,503.171,12073.0
2023-06-23 10:40:00,520.79,521.06,520.19,520.25,11497.0,503.2869,503.5478,502.7071,502.7651,11497.0
2023-06-23 10:50:00,520.49,520.88,520.34,520.88,10800.0,502.997,503.3739,502.852,503.3739,10800.0
2023-06-23 11:00:00,520.99,521.6,520.65,521.53,7370.0,503.4802,504.0697,503.1516,504.0021,7370.0
2023-06-23 11:10:00,521.41,522.24,521.41,521.63,9377.0,503.8861,504.6882,503.8861,504.0987,9377.0
2023-06-23 11:20:00,521.59,521.84,521.05,521.5,8284.0,504.06,504.3016,503.5382,503.9731,8284.0
2023-06-23 11:30:00,521.61,522.09,521.4,521.98,5521.0,504.0794,504.5432,503.8764,504.4369,5521.0
2023-06-23 11:40:00,521.98,523.11,521.98,522.73,7594.0,504.4369,505.529,504.4369,505.1617,7594.0
2023-06-23 11:50:00,522.75,522.98,522.31,522.59,4123.0,505.1811,505.4033,504.7558,505.0264,4123.0
2023-06-23 12:00:00,522.7,523.0,522.44,522.62,12624.0,505.1327,505.4226,504.8815,505.0554,12624.0
2023-06-23 12:10:00,522.77,523.39,522.3,523.23,13403.0,505.2004,505.7995,504.7462,505.6449,13403.0
2023-06-23 12:20:00,523.22,523.53,522.69,522.89,13901.0,505.6353,505.9348,505.1231,505.3163,13901.0
2023-06-23 12:30:00,522.89,523.43,522.81,522.95,8967.0,505.3163,505.8382,505.239,505.3743,8967.0
2023-06-23 12:40:00,522.87,523.41,522.64,523.41,5444.0,505.297,505.8189,505.0747,505.8189,5444.0
2023-06-23 12:50:00,523.42,523.76,523.31,523.75,5655.0,505.8285,506.1571,505.7222,506.1474,5655.0
2023-06-23 13:00:00,523.78,523.79,523.05,523.13,7971.0,506.1764,506.1861,505.471,505.5483,7971.0
2023-06-23 13:10:00,523.37,523.71,523.08,523.4,4990.0,505.7802,506.1088,505.5,505.8092,4990.0
2023-06-23 13:20:00,523.34,523.61,523.28,523.31,4358.0,505.7512,506.0121,505.6932,505.7222,4358.0
2023-06-23 13:30:00,523.32,523.55,523.09,523.55,4535.0,505.7319,505.9542,505.5096,505.9542,4535.0
2023-06-23 13:40:00,523.68,523.75,523.2,523.38,6552.0,506.0798,506.1474,505.6159,505.7899,6552.0
2023-06-23 13:50:00,523.38,523.72,523.22,523.23,11185.0,505.7899,506.1185,505.6353,505.6449,11185.0
2023-06-23 14:00:00,523.4,523.57,523.17,523.28,6353.0,505.8092,505.9735,505.5869,505.6932,6353.0
2023-06-23 14:10:00,523.13,523.38,523.0,523.23,5498.0,505.5483,505.7899,505.4226,505.6449,5498.0
2023-06-23 14:20:00,523.26,523.57,523.22,523.41,6278.0,505.6739,505.9735,505.6353,505.8189,6278.0
2023-06-23 14:30:00,523.54,523.68,523.23,523.23,10267.0,505.9445,506.0798,505.6449,505.6449,10267.0
2023-06-23 14:40:00,523.17,523.18,522.28,522.5,11303.0,505.5869,505.5966,504.7268,504.9395,11303.0
2023-06-23 14:50:00,522.36,522.54,522.07,522.34,10399.0,504.8042,504.9781,504.5239,504.7848,10399.0
2023-06-23 15:00:00,522.34,523.26,521.93,523.26,21901.0,504.7848,505.6739,504.3886,505.6739,21901.0
2023-06-23 15:10:00,523.3,523.55,523.04,523.42,23351.0,505.7126,505.9542,505.4613,505.8285,23351.0
2023-06-23 15:20:00,523.45,523.56,522.75,523.14,16424.0,505.8575,505.9638,505.1811,505.5579,16424.0
2023-06-23 15:30:00,523.04,523.81,522.94,523.75,32272.0,505.4613,506.2054,505.3647,506.1474,32272.0
2023-06-23 15:40:00,523.72,524.3,523.5,524.22,36213.0,506.1185,506.679,505.9058,506.6016,36213.0
2023-06-23 15:50:00,524.24,525.4,522.04,524.48,131841.0,506.621,507.742,504.4949,506.8529,131841.0
2023-06-26 09:30:00,524.13,524.57,522.02,522.88,41035.0,506.5147,506.9399,504.4756,505.3067,41035.0
2023-06-26 09:40:00,522.88,524.07,522.73,523.03,29468.0,505.3067,506.4567,505.1617,505.4516,29468.0
2023-06-26 09:50:00,523.03,523.94,523.03,523.41,19913.0,505.4516,506.3311,505.4516,505.8189,19913.0
2023-06-26 10:00:00,523.42,524.49,523.33,523.76,22165.0,505.8285,506.8626,505.7416,506.1571,22165.0
2023-06-26 10:10:00,523.47,524.04,523.13,523.95,11179.0,505.8769,506.4277,505.5483,506.3407,11179.0
2023-06-26 10:20:00,523.93,523.93,522.7,522.74,14185.0,506.3214,506.3214,505.1327,505.1714,14185.0
2023-06-26 10:30:00,522.78,522.96,521.78,521.79,10840.0,505.21,505.384,504.2437,504.2533,10840.0
2023-06-26 10:40:00,521.74,522.5,521.26,522.42,9753.0,504.205,504.9395,503.7411,504.8621,9753.0
2023-06-26 10:50:00,522.52,522.97,522.3,522.38,11628.0,504.9588,505.3937,504.7462,504.8235,11628.0
2023-06-26 11:00:00,522.54,523.16,522.24,522.75,22182.0,504.9781,505.5773,504.6882,505.1811,22182.0
2023-06-26 11:10:00,522.59,523.17,522.33,522.44,11071.0,505.0264,505.5869,504.7752,504.8815,11071.0
2023-06-26 11:20:00,522.52,522.74,522.05,522.24,17658.0,504.9588,505.1714,504.5046,504.6882,17658.0
2023-06-26 11:30:00,522.34,523.2,522.18,522.86,9191.0,504.7848,505.6159,504.6302,505.2874,9191.0
2023-06-26 11:40:00,522.93,523.32,522.63,522.63,10370.0,505.355,505.7319,505.0651,505.0651,10370.0
2023-06-26 11:50:00,522.88,522.93,522.47,522.65,6663.0,505.3067,505.355,504.9105,505.0844,6663.0
2023-06-26 12:00:00,522.8,523.09,521.98,522.0,11464.0,505.2294,505.5096,504.4369,504.4563,11464.0
2023-06-26 12:10:00,522.14,522.93,521.9,522.59,8263.0,504.5916,505.355,504.3596,505.0264,8263.0
2023-06-26 12:20:00,522.72,524.23,522.7,524.23,23006.0,505.1521,506.6113,505.1327,506.6113,23006.0
2023-06-26 12:30:00,524.09,524.47,523.5,523.75,12278.0,506.476,506.8432,505.9058,506.1474,12278.0
2023-06-26 12:40:00,523.77,524.4,523.71,524.21,5916.0,506.1668,506.7756,506.1088,506.592,5916.0
2023-06-26 12:50:00,524.3,524.87,524.3,524.54,15432.0,506.679,507.2298,506.679,506.9109,15432.0
2023-06-26 13:00:00,524.5,524.63,524.21,524.23,9903.0,506.8722,506.9979,506.592,506.6113,9903.0
2023-06-26 13:10:00,524.21,524.68,524.07,524.28,12482.0,506.592,507.0462,506.4567,506.6596,12482.0
2023-06-26 13:20:00,524.15,524.61,523.94,524.61,14529.0,506.534,506.9785,506.3311,506.9785,14529.0
2023-06-26 13:30:00,524.63,524.79,524.23,524.4,8159.0,506.9979,507.1525,506.6113,506.7756,8159.0
2023-06-26 13:40:00,524.5,524.76,523.98,524.64,6142.0,506.8722,507.1235,506.3697,507.0075,6142.0
2023-06-26 13:50:00,524.59,524.59,523.35,523.39,5184.0,506.9592,506.9592,505.7609,505.7995,5184.0
2023-06-26 14:00:00,523.48,523.87,523.48,523.87,3717.0,505.8865,506.2634,505.8865,506.2634,3717.0
2023-06-26 14:10:00,523.89,523.9,523.41,523.41,3648.0,506.2827,506.2924,505.8189,505.8189,3648.0
2023-06-26 14:20:00,523.38,523.58,523.18,523.34,6264.0,505.7899,505.9832,505.5966,505.7512,6264.0
2023-06-26 14:30:00,523.27,523.79,523.07,523.68,7280.0,505.6836,506.1861,505.4903,506.0798,7280.0
2023-06-26 14:40:00,523.6,523.97,523.53,523.66,6274.0,506.0025,506.36,505.9348,506.0605,6274.0
2023-06-26 14:50:00,523.75,523.85,523.53,523.55,3795.0,506.1474,506.2441,505.9348,505.9542,3795.0
2023-06-26 15:00:00,523.75,523.77,523.5,523.64,5218.0,506.1474,506.1668,505.9058,506.0411,5218.0
2023-06-26 15:10:00,523.75,523.95,523.66,523.87,5300.0,506.1474,506.3407,506.0605,506.2634,5300.0
2023-06-26 15:20:00,523.83,523.83,523.29,523.53,6513.0,506.2248,506.2248,505.7029,505.9348,6513.0
2023-06-26 15:30:00,523.41,523.79,523.35,523.76,6638.0,505.8189,506.1861,505.7609,506.1571,6638.0
2023-06-26 15:40:00,523.76,523.79,523.08,523.35,14477.0,506.1571,506.1861,505.5,505.7609,14477.0
2023-06-26 15:50:00,523.12,524.0,523.0,523.57,70737.0,505.5386,506.389,505.4226,505.9735,70737.0
2023-06-27 09:30:00,522.65,525.36,522.1,525.12,28814.0,505.0844,507.7033,504.5529,507.4714,28814.0
2023-06-27 09:40:00,525.21,526.23,524.73,525.42,26049.0,507.5584,508.5441,507.0945,507.7613,26049.0
2023-06-27 09:50:00,525.63,526.0,525.07,525.66,9225.0,507.9643,508.3218,507.4231,507.9932,9225.0
2023-06-27 10:00:00,525.66,526.08,525.0,525.83,13397.0,507.9932,508.3991,507.3554,508.1575,13397.0
2023-06-27 10:10:00,525.64,526.88,525.37,526.7,19971.0,507.9739,509.1722,507.713,508.9983,19971.0
2023-06-27 10:20:00,526.64,527.66,526.32,526.85,26150.0,508.9403,509.926,508.6311,509.1433,26150.0
2023-06-27 10:30:00,526.73,527.56,526.56,527.16,22522.0,509.0273,509.8294,508.863,509.4428,22522.0
2023-06-27 10:40:00,527.14,528.32,527.0,528.18,21045.0,509.4235,510.5639,509.2882,510.4286,21045.0
2023-06-27 10:50:00,528.21,528.3,527.31,527.8,15330.0,510.4575,510.5445,509.5878,510.0613,15330.0
2023-06-27 11:00:00,527.87,528.19,527.62,527.66,11425.0,510.129,510.4382,509.8874,509.926,11425.0
2023-06-27 11:10:00,527.5,528.58,527.35,528.47,17464.0,509.7714,510.8151,509.6265,510.7088,17464.0
2023-06-27 11:20:00,528.63,528.88,528.28,528.38,15270.0,510.8634,511.105,510.5252,510.6218,15270.0
2023-06-27 11:30:00,528.67,529.3,528.56,529.19,14482.0,510.9021,511.5109,510.7958,511.4046,14482.0
2023-06-27 11:40:00,529.06,529.06,528.58,528.67,7728.0,511.279,511.279,510.8151,510.9021,7728.0
2023-06-27 11:50:00,528.81,529.62,528.8,529.41,11142.0,511.0374,511.8202,511.0277,511.6172,11142.0
2023-06-27 12:00:00,529.39,530.22,529.39,529.71,28225.0,511.5979,512.4,511.5979,511.9071,28225.0
2023-06-27 12:10:00,529.65,530.0,529.33,529.34,11823.0,511.8492,512.1874,511.5399,511.5496,11823.0
2023-06-27 12:20:00,529.51,530.1,529.45,530.0,12625.0,511.7139,512.284,511.6559,512.1874,12625.0
2023-06-27 12:30:00,530.05,530.08,529.41,530.05,68220.0,512.2357,512.2647,511.6172,512.2357,68220.0
2023-06-27 12:40:00,530.18,531.11,530.16,530.96,24080.0,512.3613,513.2601,512.342,513.1151,24080.0
2023-06-27 12:50:00,530.96,531.47,530.83,531.07,13826.0,513.1151,513.608,512.9895,513.2214,13826.0
2023-06-27 13:00:00,531.03,531.81,530.62,530.84,25240.0,513.1828,513.9366,512.7866,512.9992,25240.0
2023-06-27 13:10:00,530.77,531.54,530.77,531.41,9226.0,512.9315,513.6756,512.9315,513.55,9226.0
2023-06-27 13:20:00,531.48,531.98,531.48,531.8,10720.0,513.6176,514.1008,513.6176,513.9269,10720.0
2023-06-27 13:30:00,531.74,532.41,531.29,531.42,13227.0,513.8689,514.5164,513.434,513.5597,13227.0
2023-06-27 13:40:00,531.29,531.4,530.61,531.17,14202.0,513.434,513.5403,512.7769,513.3181,14202.0
2023-06-27 13:50:00,530.97,531.12,530.06,530.5,14695.0,513.1248,513.2697,512.2454,512.6706,14695.0
2023-06-27 14:00:00,530.42,530.52,529.8,530.44,11981.0,512.5933,512.6899,511.9941,512.6126,11981.0
2023-06-27 14:10:00,530.53,530.9,530.53,530.85,7176.0,512.6996,513.0571,512.6996,513.0088,7176.0
2023-06-27 14:20:00,530.9,531.3,530.69,530.7,8070.0,513.0571,513.4437,512.8542,512.8639,8070.0
2023-06-27 14:30:00,530.75,531.11,530.64,530.75,9208.0,512.9122,513.2601,512.8059,512.9122,9208.0
2023-06-27 14:40:00,530.7,531.08,530.47,531.06,14450.0,512.8639,513.2311,512.6416,513.2118,14450.0
2023-06-27 14:50:00,531.05,531.2,530.35,530.51,11076.0,513.2021,513.3471,512.5256,512.6802,11076.0
2023-06-27 15:00:00,530.55,531.12,530.55,530.98,9957.0,512.7189,513.2697,512.7189,513.1345,9957.0
2023-06-27 15:10:00,530.93,531.18,530.68,530.68,11158.0,513.0861,513.3277,512.8445,512.8445,11158.0
2023-06-27 15:20:00,530.73,531.28,530.61,531.28,16857.0,512.8929,513.4244,512.7769,513.4244,16857.0
2023-06-27 15:30:00,531.24,531.4,530.67,530.75,12381.0,513.3857,513.5403,512.8349,512.9122,12381.0
2023-06-27 15:40:00,530.83,530.98,530.64,530.84,37379.0,512.9895,513.1345,512.8059,512.9992,37379.0
2023-06-27 15:50:00,530.75,531.29,530.08,530.35,68570.0,512.9122,513.434,512.2647,512.5256,68570.0
2023-06-28 09:30:00,529.46,530.17,528.61,529.33,32823.0,511.6655,512.3517,510.8441,511.5399,32823.0
2023-06-28 09:40:00,528.95,530.91,528.94,529.5,18988.0,511.1727,513.0668,511.163,511.7042,18988.0
2023-06-28 09:50:00,529.51,530.07,528.91,530.07,13717.0,511.7139,512.255,511.134,512.255,13717.0
2023-06-28 10:00:00,529.9,530.36,529.33,529.33,10348.0,512.0907,512.5353,511.5399,511.5399,10348.0
2023-06-28 10:10:00,529.3,530.48,529.0,530.28,13007.0,511.5109,512.6513,511.221,512.458,13007.0
2023-06-28 10:20:00,530.56,530.56,528.7,529.39,12537.0,512.7286,512.7286,510.9311,511.5979,12537.0
2023-06-28 10:30:00,529.6,530.68,529.15,530.55,14379.0,511.8008,512.8445,511.366,512.7189,14379.0
2023-06-28 10:40:00,530.55,531.63,530.53,531.63,17336.0,512.7189,513.7626,512.6996,513.7626,17336.0
2023-06-28 10:50:00,531.62,531.62,530.94,531.13,10451.0,513.7529,513.7529,513.0958,513.2794,10451.0
2023-06-28 11:00:00,531.13,531.59,530.92,530.97,34286.0,513.2794,513.724,513.0765,513.1248,34286.0
2023-06-28 11:10:00,531.1,532.18,530.88,532.05,16317.0,513.2504,514.2941,513.0378,514.1685,16317.0
2023-06-28 11:20:00,532.05,532.5,531.81,532.5,15024.0,514.1685,514.6034,513.9366,514.6034,15024.0
2023-06-28 11:30:00,532.6,533.49,532.52,533.4,15854.0,514.7,515.5601,514.6227,515.4731,15854.0
2023-06-28 11:40:00,533.36,533.41,532.56,532.7,9168.0,515.4345,515.4828,514.6613,514.7966,9168.0
2023-06-28 11:50:00,532.61,533.06,532.61,533.06,8238.0,514.7097,515.1445,514.7097,515.1445,8238.0
2023-06-28 12:00:00,533.0,533.04,532.4,533.03,5088.0,515.0866,515.1252,514.5067,515.1156,5088.0
2023-06-28 12:10:00,533.03,533.21,532.65,533.06,7677.0,515.1156,515.2895,514.7483,515.1445,7677.0
2023-06-28 12:20:00,532.99,533.1,532.14,532.32,10281.0,515.0769,515.1832,514.2555,514.4294,10281.0
2023-06-28 12:30:00,532.32,532.54,531.99,532.04,5933.0,514.4294,514.642,514.1105,514.1588,5933.0
2023-06-28 12:40:00,532.22,532.37,530.82,531.43,8295.0,514.3328,514.4777,512.9798,513.5693,8295.0
2023-06-28 12:50:00,531.64,531.73,530.92,531.72,10811.0,513.7723,513.8592,513.0765,513.8496,10811.0
2023-06-28 13:00:00,531.61,531.81,531.06,531.25,7979.0,513.7433,513.9366,513.2118,513.3954,7979.0
2023-06-28 13:10:00,531.04,532.19,531.04,532.19,6655.0,513.1924,514.3038,513.1924,514.3038,6655.0
2023-06-28 13:20:00,532.32,533.05,532.12,533.05,7186.0,514.4294,515.1349,514.2361,515.1349,7186.0
2023-06-28 13:30:00,533.09,533.3,532.54,533.02,7699.0,515.1735,515.3765,514.642,515.1059,7699.0
2023-06-28 13:40:00,533.03,533.03,532.19,532.39,20366.0,515.1156,515.1156,514.3038,514.4971,20366.0
2023-06-28 13:50:00,532.23,533.06,532.13,532.62,17390.0,514.3424,515.1445,514.2458,514.7193,17390.0
2023-06-28 14:00:00,532.55,533.12,532.55,532.99,4720.0,514.6517,515.2025,514.6517,515.0769,4720.0
2023-06-28 14:10:00,533.08,533.31,532.66,532.83,6968.0,515.1639,515.3861,514.758,514.9223,6968.0
2023-06-28 14:20:00,532.87,533.1,532.58,532.64,6412.0,514.9609,515.1832,514.6807,514.7387,6412.0
2023-06-28 14:30:00,532.69,532.69,531.84,531.84,4499.0,514.787,514.787,513.9655,513.9655,4499.0
2023-06-28 14:40:00,531.91,532.1,531.77,531.96,5129.0,514.0332,514.2168,513.8979,514.0815,5129.0
2023-06-28 14:50:00,531.75,532.01,531.35,531.64,8772.0,513.8786,514.1298,513.492,513.7723,8772.0
2023-06-28 15:00:00,531.8,531.8,530.76,531.01,5965.0,513.9269,513.9269,512.9218,513.1634,5965.0
2023-06-28 15:10:00,531.12,531.8,531.01,531.7,5696.0,513.2697,513.9269,513.1634,513.8303,5696.0
2023-06-28 15:20:00,531.8,532.31,531.56,531.73,7769.0,513.9269,514.4198,513.695,513.8592,7769.0
2023-06-28 15:30:00,531.73,531.85,531.26,531.28,9369.0,513.8592,513.9752,513.405,513.4244,9369.0
2023-06-28 15:40:00,531.13,531.6,531.13,531.26,11304.0,513.2794,513.7336,513.2794,513.405,11304.0
2023-06-28 15:50:00,531.21,532.89,531.0,532.81,66934.0,513.3567,514.9803,513.1538,514.9029,66934.0
2023-06-29 09:30:00,531.28,531.29,529.04,530.43,51307.0,513.4244,513.434,511.2597,512.6029,51307.0
2023-06-29 09:40:00,530.97,530.97,528.95,530.34,15077.0,513.1248,513.1248,511.1727,512.516,15077.0
2023-06-29 09:50:00,530.33,530.33,529.52,529.73,9959.0,512.5063,512.5063,511.7235,511.9265,9959.0
2023-06-29 10:00:00,529.93,530.5,529.0,529.29,16769.0,512.1197,512.6706,511.221,511.5013,16769.0
2023-06-29 10:10:00,529.16,530.59,529.0,530.13,14644.0,511.3756,512.7576,511.221,512.313,14644.0
2023-06-29 10:20:00,530.37,531.24,529.72,530.04,16284.0,512.545,513.3857,511.9168,512.226,16284.0
2023-06-29 10:30:00,530.05,530.68,529.86,530.67,8898.0,512.2357,512.8445,512.0521,512.8349,8898.0
2023-06-29 10:40:00,530.53,530.75,529.3,529.55,17837.0,512.6996,512.9122,511.5109,511.7525,17837.0
2023-06-29 10:50:00,529.61,529.89,529.19,529.69,8257.0,511.8105,512.0811,511.4046,511.8878,8257.0
2023-06-29 11:00:00,529.5,530.9,529.5,530.74,10050.0,511.7042,513.0571,511.7042,512.9025,10050.0
2023-06-29 11:10:00,530.77,532.25,530.58,532.13,20952.0,512.9315,514.3618,512.7479,514.2458,20952.0
2023-06-29 11:20:00,532.24,532.39,532.0,532.24,16163.0,514.3521,514.4971,514.1202,514.3521,16163.0
2023-06-29 11:30:00,532.45,532.45,531.72,532.11,6493.0,514.555,514.555,513.8496,514.2265,6493.0
2023-06-29 11:40:00,532.2,532.28,531.18,531.26,8158.0,514.3134,514.3908,513.3277,513.405,8158.0
2023-06-29 11:50:00,531.23,531.48,531.0,531.36,6453.0,513.376,513.6176,513.1538,513.5017,6453.0
2023-06-29 12:00:00,531.56,531.93,531.23,531.54,4551.0,513.695,514.0525,513.376,513.6756,4551.0
2023-06-29 12:10:00,531.59,531.7,531.19,531.53,4826.0,513.724,513.8303,513.3374,513.666,4826.0
2023-06-29 12:20:00,531.72,532.2,531.66,532.15,7181.0,513.8496,514.3134,513.7916,514.2651,7181.0
2023-06-29 12:30:00,532.08,532.12,531.73,531.94,7255.0,514.1975,514.2361,513.8592,514.0622,7255.0
2023-06-29 12:40:00,531.95,532.0,531.69,531.74,7475.0,514.0719,514.1202,513.8206,513.8689,7475.0
2023-06-29 12:50:00,531.58,531.93,530.89,531.19,4459.0,513.7143,514.0525,513.0475,513.3374,4459.0
2023-06-29 13:00:00,530.99,531.25,530.22,530.65,4941.0,513.1441,513.3954,512.4,512.8155,4941.0
2023-06-29 13:10:00,530.56,530.9,530.56,530.88,2845.0,512.7286,513.0571,512.7286,513.0378,2845.0
2023-06-29 13:20:00,530.77,530.77,530.37,530.47,2500.0,512.9315,512.9315,512.545,512.6416,2500.0
2023-06-29 13:30:00,530.46,530.46,529.89,530.16,4416.0,512.6319,512.6319,512.0811,512.342,4416.0
2023-06-29 13:40:00,530.16,530.24,530.0,530.13,3702.0,512.342,512.4193,512.1874,512.313,3702.0
2023-06-29 13:50:00,530.13,530.8,529.98,530.27,12262.0,512.313,512.9605,512.1681,512.4483,12262.0
2023-06-29 14:00:00,530.06,530.23,529.24,529.75,7876.0,512.2454,512.4097,511.4529,511.9458,7876.0
2023-06-29 14:10:00,529.64,530.52,529.64,530.4,9425.0,511.8395,512.6899,511.8395,512.5739,9425.0
2023-06-29 14:20:00,530.33,530.57,530.06,530.43,4826.0,512.5063,512.7382,512.2454,512.6029,4826.0
2023-06-29 14:30:00,530.41,530.67,530.1,530.54,5254.0,512.5836,512.8349,512.284,512.7092,5254.0
2023-06-29 14:40:00,530.5,530.74,530.11,530.55,5180.0,512.6706,512.9025,512.2937,512.7189,5180.0
2023-06-29 14:50:00,530.45,530.49,530.14,530.37,6556.0,512.6223,512.6609,512.3227,512.545,6556.0
2023-06-29 15:00:00,530.52,531.08,530.4,530.95,6664.0,512.6899,513.2311,512.5739,513.1055,6664.0
2023-06-29 15:10:00,530.84,531.46,530.83,531.38,10268.0,512.9992,513.5983,512.9895,513.521,10268.0
2023-06-29 15:20:00,531.3,531.49,531.02,531.23,9202.0,513.4437,513.6273,513.1731,513.376,9202.0
2023-06-29 15:30:00,531.1,531.19,530.57,530.81,7595.0,513.2504,513.3374,512.7382,512.9702,7595.0
2023-06-29 15:40:00,530.64,531.16,530.59,531.04,11443.0,512.8059,513.3084,512.7576,513.1924,11443.0
2023-06-29 15:50:00,531.1,531.94,530.62,531.56,66042.0,513.2504,514.0622,512.7866,513.695,66042.0
2023-06-30 09:30:00,534.17,535.74,533.94,535.23,77401.0,516.2172,517.7345,515.995,517.2416,77401.0
2023-06-30 09:40:00,535.06,535.73,534.12,535.0,23797.0,517.0773,517.7248,516.1689,517.0193,23797.0
2023-06-30 09:50:00,534.81,535.16,533.88,534.9,55501.0,516.8357,517.174,515.937,516.9227,55501.0
2023-06-30 10:00:00,534.9,534.91,533.91,534.01,21837.0,516.9227,516.9324,515.966,516.0626,21837.0
2023-06-30 10:10:00,533.99,534.9,533.69,534.74,25308.0,516.0433,516.9227,515.7534,516.7681,25308.0
2023-06-30 10:20:00,534.76,535.08,534.0,534.13,27671.0,516.7874,517.0967,516.053,516.1786,27671.0
2023-06-30 10:30:00,534.25,534.74,534.0,534.4,25565.0,516.2946,516.7681,516.053,516.4395,25565.0
2023-06-30 10:40:00,534.41,534.75,533.66,533.71,60084.0,516.4492,516.7777,515.7244,515.7727,60084.0
2023-06-30 10:50:00,533.85,535.35,533.63,535.09,60030.0,515.908,517.3576,515.6954,517.1063,60030.0
2023-06-30 11:00:00,535.35,536.38,535.11,536.05,22366.0,517.3576,518.353,517.1256,518.0341,22366.0
2023-06-30 11:10:00,535.96,536.92,535.96,536.69,27235.0,517.9471,518.8748,517.9471,518.6525,27235.0
2023-06-30 11:20:00,536.76,536.83,535.33,535.33,13336.0,518.7202,518.7878,517.3383,517.3383,13336.0
2023-06-30 11:30:00,535.55,535.56,534.27,534.32,7628.0,517.5509,517.5605,516.3139,516.3622,7628.0
2023-06-30 11:40:00,534.45,534.79,534.0,534.79,12615.0,516.4878,516.8164,516.053,516.8164,12615.0
2023-06-30 11:50:00,534.57,535.18,534.57,535.07,10634.0,516.6038,517.1933,516.6038,517.087,10634.0
2023-06-30 12:00:00,535.15,535.97,535.15,535.19,15192.0,517.1643,517.9567,517.1643,517.203,15192.0
2023-06-30 12:10:00,535.27,536.4,535.27,536.21,7183.0,517.2803,518.3723,517.2803,518.1887,7183.0
2023-06-30 12:20:00,536.21,537.0,536.21,536.97,21132.0,518.1887,518.9521,518.1887,518.9231,21132.0
2023-06-30 12:30:00,536.99,537.46,536.87,537.31,16307.0,518.9425,519.3967,518.8265,519.2517,16307.0
2023-06-30 12:40:00,537.28,537.37,537.02,537.35,12928.0,519.2227,519.3097,518.9715,519.2904,12928.0
2023-06-30 12:50:00,537.34,537.75,537.21,537.44,16837.0,519.2807,519.6769,519.1551,519.3773,16837.0
2023-06-30 13:00:00,537.37,537.56,537.06,537.3,21840.0,519.3097,519.4933,519.0101,519.242,21840.0
2023-06-30 13:10:00,537.21,537.28,536.84,537.14,8643.0,519.1551,519.2227,518.7975,519.0874,8643.0
2023-06-30 13:20:00,537.17,537.28,536.62,536.75,8637.0,519.1164,519.2227,518.5849,518.7105,8637.0
2023-06-30 13:30:00,536.8,537.11,536.49,536.5,7866.0,518.7588,519.0584,518.4593,518.4689,7866.0
2023-06-30 13:40:00,536.44,536.8,536.27,536.75,7193.0,518.4109,518.7588,518.2467,518.7105,7193.0
2023-06-30 13:50:00,536.89,536.89,536.37,536.76,17067.0,518.8458,518.8458,518.3433,518.7202,17067.0
2023-06-30 14:00:00,536.89,537.61,536.85,537.61,8994.0,518.8458,519.5416,518.8072,519.5416,8994.0
2023-06-30 14:10:00,537.56,538.16,537.43,538.06,32214.0,519.4933,520.0731,519.3677,519.9765,32214.0
2023-06-30 14:20:00,538.06,538.4,537.83,538.3,15895.0,519.9765,520.3051,519.7542,520.2084,15895.0
2023-06-30 14:30:00,538.28,538.4,537.93,538.26,15673.0,520.1891,520.3051,519.8509,520.1698,15673.0
2023-06-30 14:40:00,538.33,538.7,538.26,538.64,12782.0,520.2374,520.595,520.1698,520.537,12782.0
2023-06-30 14:50:00,538.59,538.77,538.14,538.33,7936.0,520.4887,520.6626,520.0538,520.2374,7936.0
2023-06-30 15:00:00,538.43,538.73,538.08,538.73,9692.0,520.3341,520.624,519.9958,520.624,9692.0
2023-06-30 15:10:00,538.71,539.16,538.64,538.83,15902.0,520.6047,521.0395,520.537,520.7206,15902.0
2023-06-30 15:20:00,538.75,539.2,538.47,539.2,11075.0,520.6433,521.0782,520.3727,521.0782,11075.0
2023-06-30 15:30:00,539.09,539.43,538.63,538.87,32418.0,520.9719,521.3005,520.5273,520.7593,32418.0
2023-06-30 15:40:00,538.89,539.22,538.4,539.05,26023.0,520.7786,521.0975,520.3051,520.9332,26023.0
2023-06-30 15:50:00,539.13,539.56,538.38,538.42,128458.0,521.0105,521.4261,520.2857,520.3244,128458.0
2023-07-03 09:30:00,537.25,537.3,534.34,536.41,52081.0,519.1937,519.242,516.3815,518.382,52081.0
2023-07-03 09:40:00,536.65,537.24,536.15,536.48,15895.0,518.6139,519.1841,518.1307,518.4496,15895.0
2023-07-03 09:50:00,536.68,538.26,536.66,538.21,14689.0,518.6429,520.1698,518.6236,520.1215,14689.0
2023-07-03 10:00:00,538.1,539.54,538.1,539.32,16744.0,520.0152,521.4068,520.0152,521.1942,16744.0
2023-07-03 10:10:00,539.37,539.59,538.51,538.51,11895.0,521.2425,521.4551,520.4114,520.4114,11895.0
2023-07-03 10:20:00,538.49,539.59,538.49,539.37,17094.0,520.3921,521.4551,520.3921,521.2425,17094.0
2023-07-03 10:30:00,539.42,539.7,538.93,539.25,7699.0,521.2908,521.5614,520.8173,521.1265,7699.0
2023-07-03 10:40:00,539.2,540.03,538.91,539.65,27166.0,521.0782,521.8803,520.7979,521.5131,27166.0
2023-07-03 10:50:00,539.67,540.02,539.35,539.56,10952.0,521.5324,521.8706,521.2231,521.4261,10952.0
2023-07-03 11:00:00,539.49,539.49,538.07,538.2,26113.0,521.3584,521.3584,519.9862,520.1118,26113.0
2023-07-03 11:10:00,538.15,538.91,537.81,538.23,16328.0,520.0635,520.7979,519.7349,520.1408,16328.0
2023-07-03 11:20:00,538.24,539.09,538.22,538.67,9200.0,520.1505,520.9719,520.1311,520.566,9200.0
2023-07-03 11:30:00,538.68,539.31,538.67,539.14,10863.0,520.5757,521.1845,520.566,521.0202,10863.0
2023-07-03 11:40:00,539.06,539.43,538.86,539.23,10394.0,520.9429,521.3005,520.7496,521.1072,10394.0
2023-07-03 11:50:00,539.3,539.92,539.26,539.88,7416.0,521.1748,521.774,521.1362,521.7353,7416.0
2023-07-03 12:00:00,539.94,540.04,538.96,539.01,17881.0,521.7933,521.89,520.8463,520.8946,17881.0
2023-07-03 12:10:00,538.97,540.07,538.91,540.02,7257.0,520.8559,521.9189,520.7979,521.8706,7257.0
2023-07-03 12:20:00,540.02,540.94,540.02,540.8,10274.0,521.8706,522.7597,521.8706,522.6244,10274.0
2023-07-03 12:30:00,540.67,540.77,540.08,540.14,15700.0,522.4988,522.5954,521.9286,521.9866,15700.0
2023-07-03 12:40:00,540.12,540.47,539.88,540.0,17529.0,521.9673,522.3055,521.7353,521.8513,17529.0
2023-07-03 12:50:00,540.21,541.08,540.09,541.07,41992.0,522.0542,522.895,521.9383,522.8853,41992.0
2023-07-05 09:30:00,541.44,546.05,540.81,543.18,107167.0,523.2429,527.698,522.6341,524.9244,107167.0
2023-07-05 09:40:00,542.74,543.71,540.94,541.4,17588.0,524.4992,525.4366,522.7597,523.2042,17588.0
2023-07-05 09:50:00,541.27,541.27,539.37,540.36,19924.0,523.0786,523.0786,521.2425,522.1992,19924.0
2023-07-05 10:00:00,540.42,540.51,539.42,540.12,27750.0,522.2572,522.3442,521.2908,521.9673,27750.0
2023-07-05 10:10:00,540.3,540.79,539.76,540.19,11861.0,522.1412,522.6148,521.6194,522.0349,11861.0
2023-07-05 10:20:00,540.32,540.99,539.26,539.26,12471.0,522.1605,522.808,521.1362,521.1362,12471.0
2023-07-05 10:30:00,539.35,539.35,538.32,538.73,21252.0,521.2231,521.2231,520.2278,520.624,21252.0
2023-07-05 10:40:00,538.7,539.16,538.5,539.06,14527.0,520.595,521.0395,520.4017,520.9429,14527.0
2023-07-05 10:50:00,539.07,540.39,539.04,540.33,24300.0,520.9526,522.2282,520.9236,522.1702,24300.0
2023-07-05 11:00:00,540.27,540.96,539.76,539.76,13579.0,522.1122,522.779,521.6194,521.6194,13579.0
2023-07-05 11:10:00,539.79,539.85,539.12,539.4,11955.0,521.6484,521.7063,521.0009,521.2715,11955.0
2023-07-05 11:20:00,539.25,539.37,538.85,539.1,10831.0,521.1265,521.2425,520.74,520.9815,10831.0
2023-07-05 11:30:00,538.93,539.35,538.82,539.29,13016.0,520.8173,521.2231,520.711,521.1652,13016.0
2023-07-05 11:40:00,539.2,539.95,538.66,538.66,14050.0,521.0782,521.803,520.5563,520.5563,14050.0
2023-07-05 11:50:00,538.6,538.79,538.34,538.5,11303.0,520.4984,520.682,520.2471,520.4017,11303.0
2023-07-05 12:00:00,538.5,538.69,538.36,538.37,16063.0,520.4017,520.5853,520.2664,520.2761,16063.0
2023-07-05 12:10:00,538.29,538.56,538.08,538.3,11103.0,520.1988,520.4597,519.9958,520.2084,11103.0
2023-07-05 12:20:00,538.31,538.63,538.06,538.54,12744.0,520.2181,520.5273,519.9765,520.4404,12744.0
2023-07-05 12:30:00,538.54,538.68,538.0,538.28,12032.0,520.4404,520.5757,519.9185,520.1891,12032.0
2023-07-05 12:40:00,538.22,538.37,537.89,538.08,8729.0,520.1311,520.2761,519.8122,519.9958,8729.0
2023-07-05 12:50:00,538.39,538.59,537.94,537.95,7134.0,520.2954,520.4887,519.8605,519.8702,7134.0
2023-07-05 13:00:00,537.96,538.36,537.87,537.91,7451.0,519.8799,520.2664,519.7929,519.8315,7451.0
2023-07-05 13:10:00,537.96,538.45,537.5,538.45,14514.0,519.8799,520.3534,519.4353,520.3534,14514.0
2023-07-05 13:20:00,538.32,538.88,538.25,538.71,18735.0,520.2278,520.7689,520.1601,520.6047,18735.0
2023-07-05 13:30:00,538.63,538.78,538.41,538.58,7905.0,520.5273,520.6723,520.3147,520.479,7905.0
2023-07-05 13:40:00,538.64,538.88,538.32,538.88,10760.0,520.537,520.7689,520.2278,520.7689,10760.0
2023-07-05 13:50:00,539.0,539.27,538.86,539.26,8216.0,520.8849,521.1458,520.7496,521.1362,8216.0
2023-07-05 14:00:00,539.34,539.54,539.0,539.26,15580.0,521.2135,521.4068,520.8849,521.1362,15580.0
2023-07-05 14:10:00,539.24,539.39,538.32,538.59,5910.0,521.1168,521.2618,520.2278,520.4887,5910.0
2023-07-05 14:20:00,538.48,538.8,538.05,538.69,4571.0,520.3824,520.6916,519.9668,520.5853,4571.0
2023-07-05 14:30:00,538.74,539.78,538.74,539.77,9606.0,520.6336,521.6387,520.6336,521.629,9606.0
2023-07-05 14:40:00,540.0,540.71,539.93,540.61,15333.0,521.8513,522.5374,521.7837,522.4408,15333.0
2023-07-05 14:50:00,540.68,540.84,540.09,540.49,22363.0,522.5084,522.6631,521.9383,522.3248,22363.0
2023-07-05 15:00:00,540.42,540.73,540.0,540.56,12233.0,522.2572,522.5568,521.8513,522.3925,12233.0
2023-07-05 15:10:00,540.54,540.68,540.06,540.27,15868.0,522.3732,522.5084,521.9093,522.1122,15868.0
2023-07-05 15:20:00,540.4,541.02,540.34,540.86,15528.0,522.2379,522.837,522.1799,522.6824,15528.0
2023-07-05 15:30:00,540.92,541.39,540.83,541.25,23776.0,522.7404,523.1946,522.6534,523.0593,23776.0
2023-07-05 15:40:00,541.33,541.63,540.97,541.63,13395.0,523.1366,523.4265,522.7887,523.4265,13395.0
2023-07-05 15:50:00,541.57,541.86,540.95,540.95,68807.0,523.3685,523.6488,522.7694,522.7694,68807.0
2023-07-06 09:30:00,538.88,540.3,536.82,539.45,54003.0,520.7689,522.1412,518.7782,521.3198,54003.0
2023-07-06 09:40:00,539.48,540.04,538.01,539.15,15523.0,521.3488,521.89,519.9282,521.0299,15523.0
2023-07-06 09:50:00,539.03,540.23,538.11,538.6,20583.0,520.9139,522.0736,520.0248,520.4984,20583.0
2023-07-06 10:00:00,538.66,538.66,537.28,537.49,26352.0,520.5563,520.5563,519.2227,519.4257,26352.0
2023-07-06 10:10:00,537.45,538.94,537.27,538.11,26975.0,519.387,520.8269,519.2131,520.0248,26975.0
2023-07-06 10:20:00,537.94,537.94,536.58,537.5,17857.0,519.8605,519.8605,518.5462,519.4353,17857.0
2023-07-06 10:30:00,537.54,538.2,537.11,537.99,27879.0,519.474,520.1118,519.0584,519.9089,27879.0
2023-07-06 10:40:00,538.13,538.87,537.91,538.59,18261.0,520.0441,520.7593,519.8315,520.4887,18261.0
2023-07-06 10:50:00,538.82,539.16,538.63,538.78,18765.0,520.711,521.0395,520.5273,520.6723,18765.0
2023-07-06 11:00:00,538.63,538.73,537.98,538.06,9916.0,520.5273,520.624,519.8992,519.9765,9916.0
2023-07-06 11:10:00,537.96,538.14,537.66,538.1,19516.0,519.8799,520.0538,519.5899,520.0152,19516.0
2023-07-06 11:20:00,538.14,538.34,537.76,538.05,16083.0,520.0538,520.2471,519.6866,519.9668,16083.0
2023-07-06 11:30:00,538.06,538.18,537.5,537.59,15246.0,519.9765,520.0925,519.4353,519.5223,15246.0
2023-07-06 11:40:00,537.75,538.81,537.75,538.57,13282.0,519.6769,520.7013,519.6769,520.4694,13282.0
2023-07-06 11:50:00,538.69,538.72,538.28,538.28,6229.0,520.5853,520.6143,520.1891,520.1891,6229.0
2023-07-06 12:00:00,538.17,538.84,538.17,538.8,8703.0,520.0828,520.7303,520.0828,520.6916,8703.0
2023-07-06 12:10:00,538.86,539.02,538.51,538.81,9171.0,520.7496,520.9042,520.4114,520.7013,9171.0
2023-07-06 12:20:00,538.7,538.93,538.12,538.8,17726.0,520.595,520.8173,520.0345,520.6916,17726.0
2023-07-06 12:30:00,538.75,538.98,538.55,538.63,6614.0,520.6433,520.8656,520.45,520.5273,6614.0
2023-07-06 12:40:00,538.5,538.84,538.5,538.75,5151.0,520.4017,520.7303,520.4017,520.6433,5151.0
2023-07-06 12:50:00,538.71,539.19,538.7,538.99,13831.0,520.6047,521.0685,520.595,520.8752,13831.0
2023-07-06 13:00:00,538.99,539.09,538.8,538.8,8877.0,520.8752,520.9719,520.6916,520.6916,8877.0
2023-07-06 13:10:00,538.81,538.87,538.55,538.82,9040.0,520.7013,520.7593,520.45,520.711,9040.0
2023-07-06 13:20:00,538.71,538.78,538.5,538.66,10688.0,520.6047,520.6723,520.4017,520.5563,10688.0
2023-07-06 13:30:00,538.52,538.92,538.39,538.76,7593.0,520.421,520.8076,520.2954,520.653,7593.0
2023-07-06 13:40:00,538.74,539.04,538.58,538.65,10252.0,520.6336,520.9236,520.479,520.5467,10252.0
2023-07-06 13:50:00,538.62,538.89,538.32,538.82,11168.0,520.5177,520.7786,520.2278,520.711,11168.0
2023-07-06 14:00:00,538.77,538.82,538.18,538.27,13841.0,520.6626,520.711,520.0925,520.1794,13841.0
2023-07-06 14:10:00,538.21,538.21,537.52,537.86,8076.0,520.1215,520.1215,519.4547,519.7832,8076.0
2023-07-06 14:20:00,537.77,538.0,537.63,537.73,9023.0,519.6962,519.9185,519.561,519.6576,9023.0
2023-07-06 14:30:00,537.7,538.1,537.57,538.04,11303.0,519.6286,520.0152,519.503,519.9572,11303.0
2023-07-06 14:40:00,538.09,538.57,538.02,538.26,11587.0,520.0055,520.4694,519.9378,520.1698,11587.0
2023-07-06 14:50:00,538.33,538.53,538.2,538.45,5942.0,520.2374,520.4307,520.1118,520.3534,5942.0
2023-07-06 15:00:00,538.53,538.7,538.27,538.34,9937.0,520.4307,520.595,520.1794,520.2471,9937.0
2023-07-06 15:10:00,538.41,538.68,538.28,538.45,9397.0,520.3147,520.5757,520.1891,520.3534,9397.0
2023-07-06 15:20:00,538.49,538.81,538.49,538.67,6493.0,520.3921,520.7013,520.3921,520.566,6493.0
2023-07-06 15:30:00,538.67,538.79,538.33,538.34,19502.0,520.566,520.682,520.2374,520.2471,19502.0
2023-07-06 15:40:00,538.38,538.39,537.61,537.99,19824.0,520.2857,520.2954,519.5416,519.9089,19824.0
2023-07-06 15:50:00,538.06,538.39,537.0,537.25,137895.0,519.9765,520.2954,518.9521,519.1937,137895.0
2023-07-07 09:30:00,533.89,536.46,530.61,531.93,97370.0,515.9467,518.4303,512.7769,514.0525,97370.0
2023-07-07 09:40:00,531.84,532.54,531.0,532.54,31547.0,513.9655,514.642,513.1538,514.642,31547.0
2023-07-07 09:50:00,532.54,533.5,531.26,531.7,29984.0,514.642,515.5698,513.405,513.8303,29984.0
2023-07-07 10:00:00,531.82,532.22,530.8,531.16,52339.0,513.9462,514.3328,512.9605,513.3084,52339.0
2023-07-07 10:10:00,531.15,531.32,530.06,530.29,28864.0,513.2987,513.463,512.2454,512.4676,28864.0
2023-07-07 10:20:00,530.35,531.11,529.78,529.78,22258.0,512.5256,513.2601,511.9748,511.9748,22258.0
2023-07-07 10:30:00,529.7,529.85,528.71,528.87,64145.0,511.8975,512.0424,510.9407,511.0954,64145.0
2023-07-07 10:40:00,528.83,529.9,528.41,529.82,20891.0,511.0567,512.0907,510.6508,512.0134,20891.0
2023-07-07 10:50:00,529.67,530.32,529.44,529.74,28719.0,511.8685,512.4966,511.6462,511.9361,28719.0
2023-07-07 11:00:00,529.74,529.99,529.16,529.88,25826.0,511.9361,512.1777,511.3756,512.0714,25826.0
2023-07-07 11:10:00,529.98,530.43,529.44,529.9,19152.0,512.1681,512.6029,511.6462,512.0907,19152.0
2023-07-07 11:20:00,529.91,530.4,529.47,529.47,17509.0,512.1004,512.5739,511.6752,511.6752,17509.0
2023-07-07 11:30:00,529.31,529.7,528.53,528.86,17944.0,511.5206,511.8975,510.7668,511.0857,17944.0
2023-07-07 11:40:00,528.73,528.95,528.26,528.57,36070.0,510.9601,511.1727,510.5059,510.8054,36070.0
2023-07-07 11:50:00,528.52,528.98,527.8,528.25,99597.0,510.7571,511.2017,510.0613,510.4962,99597.0
2023-07-07 12:00:00,528.25,528.55,527.81,528.44,21655.0,510.4962,510.7861,510.071,510.6798,21655.0
2023-07-07 12:10:00,528.52,529.26,528.29,528.7,25175.0,510.7571,511.4723,510.5349,510.9311,25175.0
2023-07-07 12:20:00,528.81,528.88,528.39,528.68,15760.0,511.0374,511.105,510.6315,510.9118,15760.0
2023-07-07 12:30:00,528.67,529.73,528.3,529.44,23168.0,510.9021,511.9265,510.5445,511.6462,23168.0
2023-07-07 12:40:00,529.41,529.5,528.91,529.31,12680.0,511.6172,511.7042,511.134,511.5206,12680.0
2023-07-07 12:50:00,529.35,530.12,529.33,529.87,11163.0,511.5592,512.3034,511.5399,512.0618,11163.0
2023-07-07 13:00:00,530.06,530.84,530.0,530.74,30768.0,512.2454,512.9992,512.1874,512.9025,30768.0
2023-07-07 13:10:00,530.83,531.23,530.61,531.1,17126.0,512.9895,513.376,512.7769,513.2504,17126.0
2023-07-07 13:20:00,531.1,531.5,530.72,530.92,12339.0,513.2504,513.637,512.8832,513.0765,12339.0
2023-07-07 13:30:00,531.08,531.13,530.01,530.48,20119.0,513.2311,513.2794,512.1971,512.6513,20119.0
2023-07-07 13:40:00,530.61,530.79,530.0,530.04,10800.0,512.7769,512.9508,512.1874,512.226,10800.0
2023-07-07 13:50:00,530.07,530.69,530.07,530.37,20809.0,512.255,512.8542,512.255,512.545,20809.0
2023-07-07 14:00:00,530.36,530.47,530.0,530.17,9910.0,512.5353,512.6416,512.1874,512.3517,9910.0
2023-07-07 14:10:00,530.1,530.24,529.49,529.59,13491.0,512.284,512.4193,511.6945,511.7912,13491.0
2023-07-07 14:20:00,529.54,529.61,529.32,529.47,5573.0,511.7428,511.8105,511.5302,511.6752,5573.0
2023-07-07 14:30:00,529.37,529.51,528.89,529.02,11706.0,511.5786,511.7139,511.1147,511.2403,11706.0
2023-07-07 14:40:00,529.05,529.25,528.72,528.84,7839.0,511.2693,511.4626,510.9504,511.0664,7839.0
2023-07-07 14:50:00,528.75,529.17,528.75,529.04,8315.0,510.9794,511.3853,510.9794,511.2597,8315.0
2023-07-07 15:00:00,528.97,529.16,528.8,528.83,11929.0,511.192,511.3756,511.0277,511.0567,11929.0
2023-07-07 15:10:00,528.94,529.01,528.12,528.26,22834.0,511.163,511.2307,510.3706,510.5059,22834.0
2023-07-07 15:20:00,528.17,528.24,526.99,527.0,37864.0,510.4189,510.4865,509.2786,509.2882,37864.0
2023-07-07 15:30:00,526.96,527.27,526.44,526.6,51435.0,509.2496,509.5491,508.747,508.9017,51435.0
2023-07-07 15:40:00,526.63,526.71,525.45,525.6,67608.0,508.9306,509.008,507.7903,507.9353,67608.0
2023-07-07 15:50:00,525.6,525.65,524.63,524.96,145830.0,507.9353,507.9836,506.9979,507.3168,145830.0
2023-07-10 09:30:00,524.99,530.67,524.99,529.89,168514.0,507.3458,512.8349,507.3458,512.0811,168514.0
2023-07-10 09:40:00,529.89,531.15,527.57,529.72,64142.0,512.0811,513.2987,509.8391,511.9168,64142.0
2023-07-10 09:50:00,529.86,531.06,529.0,530.37,37753.0,512.0521,513.2118,511.221,512.545,37753.0
2023-07-10 10:00:00,530.34,530.34,526.72,526.84,17894.0,512.516,512.516,509.0176,509.1336,17894.0
2023-07-10 10:10:00,526.79,528.28,526.77,527.74,21722.0,509.0853,510.5252,509.0659,510.0033,21722.0
2023-07-10 10:20:00,527.73,527.73,526.47,526.59,13473.0,509.9937,509.9937,508.776,508.892,13473.0
2023-07-10 10:30:00,526.47,526.74,525.23,526.5,37806.0,508.776,509.037,507.5777,508.805,37806.0
2023-07-10 10:40:00,526.65,526.99,526.17,526.78,22777.0,508.95,509.2786,508.4861,509.0756,22777.0
2023-07-10 10:50:00,526.75,527.1,526.46,526.91,12221.0,509.0466,509.3849,508.7664,509.2012,12221.0
2023-07-10 11:00:00,526.89,527.08,526.1,527.08,11081.0,509.1819,509.3655,508.4185,509.3655,11081.0
2023-07-10 11:10:00,527.09,527.95,527.08,527.69,14523.0,509.3752,510.2063,509.3655,509.955,14523.0
2023-07-10 11:20:00,527.7,528.6,527.7,528.07,23207.0,509.9647,510.8344,509.9647,510.3223,23207.0
2023-07-10 11:30:00,528.11,528.27,527.73,528.27,8027.0,510.3609,510.5155,509.9937,510.5155,8027.0
2023-07-10 11:40:00,528.26,528.43,526.65,526.92,5603.0,510.5059,510.6702,508.95,509.2109,5603.0
2023-07-10 11:50:00,526.82,527.03,526.43,526.44,7295.0,509.1143,509.3172,508.7374,508.747,7295.0
2023-07-10 12:00:00,526.47,526.61,525.2,525.21,8152.0,508.776,508.9113,507.5487,507.5584,8152.0
2023-07-10 12:10:00,525.22,526.47,525.1,526.47,6419.0,507.568,508.776,507.4521,508.776,6419.0
2023-07-10 12:20:00,526.4,527.25,526.31,526.84,9655.0,508.7084,509.5298,508.6214,509.1336,9655.0
2023-07-10 12:30:00,527.09,527.37,526.78,527.29,6045.0,509.3752,509.6458,509.0756,509.5685,6045.0
2023-07-10 12:40:00,527.25,527.53,527.21,527.42,5161.0,509.5298,509.8004,509.4912,509.6941,5161.0
2023-07-10 12:50:00,527.42,527.74,527.01,527.57,4853.0,509.6941,510.0033,509.2979,509.8391,4853.0
2023-07-10 13:00:00,527.49,528.06,527.49,527.91,16651.0,509.7617,510.3126,509.7617,510.1676,16651.0
2023-07-10 13:10:00,527.84,528.17,527.64,528.04,24670.0,510.1,510.4189,509.9067,510.2933,24670.0
2023-07-10 13:20:00,528.07,528.57,527.87,528.14,9065.0,510.3223,510.8054,510.129,510.3899,9065.0
2023-07-10 13:30:00,528.37,528.7,528.05,528.16,6475.0,510.6122,510.9311,510.3029,510.4092,6475.0
2023-07-10 13:40:00,528.15,528.39,527.37,527.37,9889.0,510.3996,510.6315,509.6458,509.6458,9889.0
2023-07-10 13:50:00,527.29,527.45,527.12,527.38,7322.0,509.5685,509.7231,509.4042,509.6554,7322.0
2023-07-10 14:00:00,527.42,527.53,527.03,527.22,5197.0,509.6941,509.8004,509.3172,509.5008,5197.0
2023-07-10 14:10:00,527.14,527.43,527.08,527.26,8156.0,509.4235,509.7038,509.3655,509.5395,8156.0
2023-07-10 14:20:00,527.27,527.6,526.97,527.56,9093.0,509.5491,509.868,509.2592,509.8294,9093.0
2023-07-10 14:30:00,527.71,527.72,527.08,527.41,8381.0,509.9744,509.984,509.3655,509.6844,8381.0
2023-07-10 14:40:00,527.41,527.9,526.89,527.13,16394.0,509.6844,510.158,509.1819,509.4138,16394.0
2023-07-10 14:50:00,527.26,527.92,527.14,527.68,8264.0,509.5395,510.1773,509.4235,509.9454,8264.0
2023-07-10 15:00:00,527.7,527.79,527.26,527.48,5982.0,509.9647,510.0517,509.5395,509.7521,5982.0
2023-07-10 15:10:00,527.51,527.65,527.37,527.38,9340.0,509.7811,509.9164,509.6458,509.6554,9340.0
2023-07-10 15:20:00,527.41,527.67,527.26,527.52,10259.0,509.6844,509.9357,509.5395,509.7907,10259.0
2023-07-10 15:30:00,527.5,527.71,527.28,527.42,11612.0,509.7714,509.9744,509.5588,509.6941,11612.0
2023-07-10 15:40:00,527.48,527.48,526.47,526.57,27361.0,509.7521,509.7521,508.776,508.8727,27361.0
2023-07-10 15:50:00,526.5,527.13,526.41,527.05,86614.0,508.805,509.4138,508.718,509.3365,86614.0
2023-07-11 09:30:00,527.5,529.87,527.5,528.6,38010.0,509.7714,512.0618,509.7714,510.8344,38010.0
2023-07-11 09:40:00,528.96,529.27,526.38,527.65,11501.0,511.1823,511.4819,508.6891,509.9164,11501.0
2023-07-11 09:50:00,527.56,528.44,526.92,528.33,10251.0,509.8294,510.6798,509.2109,510.5735,10251.0
2023-07-11 10:00:00,528.39,528.39,526.58,527.1,6784.0,510.6315,510.6315,508.8823,509.3849,6784.0
2023-07-11 10:10:00,526.9,526.91,526.15,526.81,4514.0,509.1916,509.2012,508.4668,509.1046,4514.0
2023-07-11 10:20:00,526.79,527.27,526.26,526.67,11403.0,509.0853,509.5491,508.5731,508.9693,11403.0
2023-07-11 10:30:00,526.81,527.35,526.7,526.7,7972.0,509.1046,509.6265,508.9983,508.9983,7972.0
2023-07-11 10:40:00,526.84,527.9,526.79,527.41,12788.0,509.1336,510.158,509.0853,509.6844,12788.0
2023-07-11 10:50:00,527.26,528.02,527.11,527.74,13103.0,509.5395,510.2739,509.3945,510.0033,13103.0
2023-07-11 11:00:00,527.79,528.33,527.69,527.78,15746.0,510.0517,510.5735,509.955,510.042,15746.0
2023-07-11 11:10:00,527.65,528.21,527.56,527.91,7669.0,509.9164,510.4575,509.8294,510.1676,7669.0
2023-07-11 11:20:00,527.88,528.0,526.97,527.1,8568.0,510.1386,510.2546,509.2592,509.3849,8568.0
2023-07-11 11:30:00,527.02,527.17,526.82,527.0,8035.0,509.3075,509.4525,509.1143,509.2882,8035.0
2023-07-11 11:40:00,527.02,527.56,526.98,527.5,8841.0,509.3075,509.8294,509.2689,509.7714,8841.0
2023-07-11 11:50:00,527.65,527.85,527.48,527.72,9544.0,509.9164,510.1096,509.7521,509.984,9544.0
2023-07-11 12:00:00,527.84,528.0,527.4,527.65,14185.0,510.1,510.2546,509.6748,509.9164,14185.0
2023-07-11 12:10:00,527.7,528.06,527.5,527.9,13838.0,509.9647,510.3126,509.7714,510.158,13838.0
2023-07-11 12:20:00,527.78,527.9,526.77,527.18,8135.0,510.042,510.158,509.0659,509.4622,8135.0
2023-07-11 12:30:00,527.18,527.66,527.09,527.6,8224.0,509.4622,509.926,509.3752,509.868,8224.0
2023-07-11 12:40:00,527.65,528.01,527.65,527.91,6203.0,509.9164,510.2643,509.9164,510.1676,6203.0
2023-07-11 12:50:00,528.04,528.04,527.64,527.76,8239.0,510.2933,510.2933,509.9067,510.0227,8239.0
2023-07-11 13:00:00,527.76,528.07,527.67,528.01,5705.0,510.0227,510.3223,509.9357,510.2643,5705.0
2023-07-11 13:10:00,527.85,528.0,527.55,527.64,7422.0,510.1096,510.2546,509.8197,509.9067,7422.0
2023-07-11 13:20:00,527.62,528.63,527.61,528.09,13722.0,509.8874,510.8634,509.8777,510.3416,13722.0
2023-07-11 13:30:00,528.13,528.27,527.9,528.24,4424.0,510.3802,510.5155,510.158,510.4865,4424.0
2023-07-11 13:40:00,528.35,528.77,528.13,528.52,11029.0,510.5928,510.9987,510.3802,510.7571,11029.0
2023-07-11 13:50:00,528.5,528.58,528.16,528.45,3496.0,510.7378,510.8151,510.4092,510.6895,3496.0
2023-07-11 14:00:00,528.53,528.97,528.43,528.86,11204.0,510.7668,511.192,510.6702,511.0857,11204.0
2023-07-11 14:10:00,528.86,529.18,528.64,528.64,6059.0,511.0857,511.3949,510.8731,510.8731,6059.0
2023-07-11 14:20:00,528.62,528.94,528.41,528.65,6991.0,510.8538,511.163,510.6508,510.8828,6991.0
2023-07-11 14:30:00,528.57,528.92,528.42,528.59,8568.0,510.8054,511.1437,510.6605,510.8248,8568.0
2023-07-11 14:40:00,528.71,529.13,528.65,529.12,8466.0,510.9407,511.3466,510.8828,511.337,8466.0
2023-07-11 14:50:00,529.1,529.66,528.92,529.36,10805.0,511.3176,511.8588,511.1437,511.5689,10805.0
2023-07-11 15:00:00,529.36,529.56,529.27,529.56,6453.0,511.5689,511.7622,511.4819,511.7622,6453.0
2023-07-11 15:10:00,529.4,529.47,528.55,528.97,14200.0,511.6076,511.6752,510.7861,511.192,14200.0
2023-07-11 15:20:00,528.91,529.51,528.76,529.51,18393.0,511.134,511.7139,510.9891,511.7139,18393.0
2023-07-11 15:30:00,529.45,529.46,528.35,529.03,12856.0,511.6559,511.6655,510.5928,511.25,12856.0
2023-07-11 15:40:00,528.98,530.31,528.83,530.19,35739.0,511.2017,512.487,511.0567,512.371,35739.0
2023-07-11 15:50:00,530.29,530.76,528.94,529.67,94851.0,512.4676,512.9218,511.163,511.8685,94851.0
2023-07-12 09:30:00,532.0,533.68,531.11,532.79,64156.0,514.1202,515.7437,513.2601,514.8836,64156.0
2023-07-12 09:40:00,532.81,534.59,532.31,534.59,58919.0,514.9029,516.6231,514.4198,516.6231,58919.0
2023-07-12 09:50:00,534.43,535.03,533.64,533.84,31719.0,516.4685,517.0483,515.7051,515.8983,31719.0
2023-07-12 10:00:00,533.85,535.34,533.12,535.3,34178.0,515.908,517.3479,515.2025,517.3093,34178.0
2023-07-12 10:10:00,535.22,536.03,535.09,535.78,24610.0,517.232,518.0147,517.1063,517.7731,24610.0
2023-07-12 10:20:00,535.74,537.0,535.52,536.87,22717.0,517.7345,518.9521,517.5219,518.8265,22717.0
2023-07-12 10:30:00,536.87,537.35,536.0,537.34,15507.0,518.8265,519.2904,517.9857,519.2807,15507.0
2023-07-12 10:40:00,537.34,537.5,536.89,536.89,18319.0,519.2807,519.4353,518.8458,518.8458,18319.0
2023-07-12 10:50:00,536.92,537.17,536.33,536.85,21751.0,518.8748,519.1164,518.3046,518.8072,21751.0
2023-07-12 11:00:00,536.52,537.21,536.33,537.0,13940.0,518.4883,519.1551,518.3046,518.9521,13940.0
2023-07-12 11:10:00,537.0,538.0,536.62,538.0,28883.0,518.9521,519.9185,518.5849,519.9185,28883.0
2023-07-12 11:20:00,538.03,538.04,537.03,537.19,9085.0,519.9475,519.9572,518.9811,519.1357,9085.0
2023-07-12 11:30:00,537.18,537.33,536.39,536.39,12499.0,519.1261,519.271,518.3626,518.3626,12499.0
2023-07-12 11:40:00,536.36,536.94,535.51,536.71,10477.0,518.3336,518.8941,517.5122,518.6719,10477.0
2023-07-12 11:50:00,536.6,536.84,536.15,536.28,8025.0,518.5656,518.7975,518.1307,518.2563,8025.0
2023-07-12 12:00:00,536.32,536.63,535.75,536.36,8663.0,518.295,518.5946,517.7441,518.3336,8663.0
2023-07-12 12:10:00,536.32,537.21,536.31,536.91,11322.0,518.295,519.1551,518.2853,518.8652,11322.0
2023-07-12 12:20:00,536.93,537.09,536.47,536.57,7495.0,518.8845,519.0391,518.4399,518.5366,7495.0
2023-07-12 12:30:00,536.48,537.4,536.48,537.35,10455.0,518.4496,519.3387,518.4496,519.2904,10455.0
2023-07-12 12:40:00,537.45,538.3,537.39,538.27,19704.0,519.387,520.2084,519.329,520.1794,19704.0
2023-07-12 12:50:00,538.19,538.39,538.0,538.19,11193.0,520.1021,520.2954,519.9185,520.1021,11193.0
2023-07-12 13:00:00,538.33,538.58,537.69,538.22,9962.0,520.2374,520.479,519.6189,520.1311,9962.0
2023-07-12 13:10:00,538.02,538.45,537.53,538.25,14034.0,519.9378,520.3534,519.4643,520.1601,14034.0
2023-07-12 13:20:00,538.35,538.73,538.19,538.46,7432.0,520.2568,520.624,520.1021,520.3631,7432.0
2023-07-12 13:30:00,538.45,538.9,538.45,538.61,8688.0,520.3534,520.7883,520.3534,520.508,8688.0
2023-07-12 13:40:00,538.83,539.0,538.32,539.0,11734.0,520.7206,520.8849,520.2278,520.8849,11734.0
2023-07-12 13:50:00,538.99,538.99,538.57,538.91,5595.0,520.8752,520.8752,520.4694,520.7979,5595.0
2023-07-12 14:00:00,538.88,539.24,538.35,539.02,11476.0,520.7689,521.1168,520.2568,520.9042,11476.0
2023-07-12 14:10:00,538.92,539.68,538.89,539.22,11531.0,520.8076,521.5421,520.7786,521.0975,11531.0
2023-07-12 14:20:00,539.07,539.52,538.73,539.4,9343.0,520.9526,521.3874,520.624,521.2715,9343.0
2023-07-12 14:30:00,539.35,539.89,539.11,539.85,17178.0,521.2231,521.745,520.9912,521.7063,17178.0
2023-07-12 14:40:00,539.84,540.11,539.35,539.5,18067.0,521.6967,521.9576,521.2231,521.3681,18067.0
2023-07-12 14:50:00,539.33,539.78,539.31,539.63,8575.0,521.2038,521.6387,521.1845,521.4937,8575.0
2023-07-12 15:00:00,539.63,539.63,538.87,538.87,7442.0,521.4937,521.4937,520.7593,520.7593,7442.0
2023-07-12 15:10:00,538.83,538.86,538.59,538.59,9377.0,520.7206,520.7496,520.4887,520.4887,9377.0
2023-07-12 15:20:00,538.58,539.25,538.11,539.15,21973.0,520.479,521.1265,520.0248,521.0299,21973.0
2023-07-12 15:30:00,539.1,539.65,538.87,539.03,30245.0,520.9815,521.5131,520.7593,520.9139,30245.0
2023-07-12 15:40:00,539.01,539.04,538.33,538.53,21309.0,520.8946,520.9236,520.2374,520.4307,21309.0
2023-07-12 15:50:00,538.49,538.67,537.31,538.07,91410.0,520.3921,520.566,519.2517,519.9862,91410.0
2023-07-13 09:30:00,537.8,537.8,534.09,536.6,58861.0,519.7252,519.7252,516.1399,518.5656,58861.0
2023-07-13 09:40:00,536.16,537.2,535.89,536.81,18296.0,518.1404,519.1454,517.8794,518.7685,18296.0
2023-07-13 09:50:00,536.79,537.29,535.95,536.42,18575.0,518.7492,519.2324,517.9374,518.3916,18575.0
2023-07-13 10:00:00,536.42,536.7,535.65,536.51,13786.0,518.3916,518.6622,517.6475,518.4786,13786.0
2023-07-13 10:10:00,536.61,536.94,535.0,535.21,28990.0,518.5752,518.8941,517.0193,517.2223,28990.0
2023-07-13 10:20:00,535.06,535.19,533.52,533.87,27109.0,517.0773,517.203,515.5891,515.9273,27109.0
2023-07-13 10:30:00,533.65,534.69,533.53,534.56,34587.0,515.7147,516.7198,515.5987,516.5941,34587.0
2023-07-13 10:40:00,534.53,534.81,533.67,533.79,21511.0,516.5651,516.8357,515.734,515.85,21511.0
2023-07-13 10:50:00,533.68,533.68,532.78,533.36,19099.0,515.7437,515.7437,514.874,515.4345,19099.0
2023-07-13 11:00:00,533.33,534.13,533.33,534.13,14889.0,515.4055,516.1786,515.4055,516.1786,14889.0
2023-07-13 11:10:00,534.15,534.5,533.59,533.95,18134.0,516.1979,516.5361,515.6567,516.0046,18134.0
2023-07-13 11:20:00,534.04,534.04,533.33,533.41,10975.0,516.0916,516.0916,515.4055,515.4828,10975.0
2023-07-13 11:30:00,533.39,534.34,533.36,534.34,13304.0,515.4635,516.3815,515.4345,516.3815,13304.0
2023-07-13 11:40:00,534.34,534.85,533.93,534.78,19977.0,516.3815,516.8744,515.9853,516.8067,19977.0
2023-07-13 11:50:00,534.76,535.53,534.76,535.53,23435.0,516.7874,517.5315,516.7874,517.5315,23435.0
2023-07-13 12:00:00,535.53,536.56,535.5,535.98,14594.0,517.5315,518.5269,517.5025,517.9664,14594.0
2023-07-13 12:10:00,535.87,536.39,535.87,536.27,15142.0,517.8601,518.3626,517.8601,518.2467,15142.0
2023-07-13 12:20:00,536.2,537.18,536.15,536.72,16185.0,518.179,519.1261,518.1307,518.6815,16185.0
2023-07-13 12:30:00,536.84,537.54,536.7,537.27,26437.0,518.7975,519.474,518.6622,519.2131,26437.0
2023-07-13 12:40:00,537.28,537.42,536.42,536.47,11742.0,519.2227,519.358,518.3916,518.4399,11742.0
2023-07-13 12:50:00,536.49,537.0,536.3,536.79,14727.0,518.4593,518.9521,518.2757,518.7492,14727.0
2023-07-13 13:00:00,536.7,536.87,535.93,535.93,11410.0,518.6622,518.8265,517.9181,517.9181,11410.0
2023-07-13 13:10:00,535.9,536.77,535.9,536.5,12029.0,517.8891,518.7299,517.8891,518.4689,12029.0
2023-07-13 13:20:00,536.53,536.96,536.29,536.93,12801.0,518.4979,518.9135,518.266,518.8845,12801.0
2023-07-13 13:30:00,536.81,537.43,536.55,537.33,8166.0,518.7685,519.3677,518.5173,519.271,8166.0
2023-07-13 13:40:00,537.33,537.57,537.11,537.19,9947.0,519.271,519.503,519.0584,519.1357,9947.0
2023-07-13 13:50:00,536.98,537.55,536.9,537.43,10065.0,518.9328,519.4836,518.8555,519.3677,10065.0
2023-07-13 14:00:00,537.57,538.22,537.37,538.12,11071.0,519.503,520.1311,519.3097,520.0345,11071.0
2023-07-13 14:10:00,538.21,538.42,537.87,538.04,20381.0,520.1215,520.3244,519.7929,519.9572,20381.0
2023-07-13 14:20:00,538.05,538.28,537.14,537.25,11944.0,519.9668,520.1891,519.0874,519.1937,11944.0
2023-07-13 14:30:00,537.26,537.67,537.01,537.01,8566.0,519.2034,519.5996,518.9618,518.9618,8566.0
2023-07-13 14:40:00,536.89,537.61,536.88,537.47,7443.0,518.8458,519.5416,518.8362,519.4063,7443.0
2023-07-13 14:50:00,537.47,537.94,537.36,537.94,8107.0,519.4063,519.8605,519.3,519.8605,8107.0
2023-07-13 15:00:00,537.87,538.27,537.87,538.2,8757.0,519.7929,520.1794,519.7929,520.1118,8757.0
2023-07-13 15:10:00,538.17,538.8,538.03,538.41,15543.0,520.0828,520.6916,519.9475,520.3147,15543.0
2023-07-13 15:20:00,538.38,538.76,538.36,538.62,15683.0,520.2857,520.653,520.2664,520.5177,15683.0
2023-07-13 15:30:00,538.46,538.89,537.86,538.63,15829.0,520.3631,520.7786,519.7832,520.5273,15829.0
2023-07-13 15:40:00,538.58,539.09,538.43,538.48,26462.0,520.479,520.9719,520.3341,520.3824,26462.0
2023-07-13 15:50:00,538.5,539.12,538.22,538.39,84649.0,520.4017,521.0009,520.1311,520.2954,84649.0
2023-07-14 09:30:00,538.71,542.0,538.1,541.84,71715.0,520.6047,523.7841,520.0152,523.6295,71715.0
2023-07-14 09:40:00,542.0,542.53,540.92,541.44,37149.0,523.7841,524.2963,522.7404,523.2429,37149.0
2023-07-14 09:50:00,541.44,543.15,541.22,542.89,37065.0,523.2429,524.8954,523.0303,524.6442,37065.0
2023-07-14 10:00:00,542.83,543.25,541.47,541.5,26197.0,524.5862,524.9921,523.2719,523.3009,26197.0
2023-07-14 10:10:00,541.44,542.84,541.2,541.45,20113.0,523.2429,524.5959,523.011,523.2526,20113.0
2023-07-14 10:20:00,541.27,543.13,541.19,543.13,22966.0,523.0786,524.8761,523.0013,524.8761,22966.0
2023-07-14 10:30:00,543.23,543.72,542.07,542.62,26103.0,524.9727,525.4463,523.8517,524.3832,26103.0
2023-07-14 10:40:00,542.51,543.26,542.01,542.96,27362.0,524.2769,525.0017,523.7937,524.7118,27362.0
2023-07-14 10:50:00,543.16,543.48,541.75,542.29,26735.0,524.9051,525.2143,523.5425,524.0643,26735.0
2023-07-14 11:00:00,542.26,543.01,542.04,542.49,21059.0,524.0353,524.7601,523.8227,524.2576,21059.0
2023-07-14 11:10:00,542.53,543.37,542.01,543.37,12395.0,524.2963,525.108,523.7937,525.108,12395.0
2023-07-14 11:20:00,543.43,544.17,543.35,543.88,21229.0,525.166,525.8812,525.0887,525.6009,21229.0
2023-07-14 11:30:00,544.05,544.87,544.03,544.76,20823.0,525.7652,526.5576,525.7459,526.4513,20823.0
2023-07-14 11:40:00,544.7,545.0,544.25,544.93,16822.0,526.3933,526.6833,525.9585,526.6156,16822.0
2023-07-14 11:50:00,544.92,545.0,543.78,544.16,15616.0,526.6059,526.6833,525.5043,525.8715,15616.0
2023-07-14 12:00:00,544.16,544.35,543.22,543.28,13731.0,525.8715,526.0551,524.9631,525.0211,13731.0
2023-07-14 12:10:00,543.57,543.68,543.0,543.38,9353.0,525.3013,525.4076,524.7505,525.1177,9353.0
2023-07-14 12:20:00,543.38,543.82,543.2,543.57,9321.0,525.1177,525.5429,524.9438,525.3013,9321.0
2023-07-14 12:30:00,543.54,544.2,543.15,544.2,11735.0,525.2723,525.9101,524.8954,525.9101,11735.0
2023-07-14 12:40:00,544.31,544.47,543.7,544.06,10619.0,526.0164,526.1711,525.4269,525.7748,10619.0
2023-07-14 12:50:00,544.0,544.12,543.64,544.0,11469.0,525.7169,525.8328,525.369,525.7169,11469.0
2023-07-14 13:00:00,543.87,544.38,543.72,544.23,6030.0,525.5912,526.0841,525.4463,525.9391,6030.0
2023-07-14 13:10:00,544.09,544.62,543.97,544.29,11400.0,525.8038,526.316,525.6879,525.9971,11400.0
2023-07-14 13:20:00,544.32,544.37,543.96,544.29,8026.0,526.0261,526.0744,525.6782,525.9971,8026.0
2023-07-14 13:30:00,544.22,544.5,544.1,544.5,8440.0,525.9295,526.2001,525.8135,526.2001,8440.0
2023-07-14 13:40:00,544.55,545.12,544.46,544.9,10094.0,526.2484,526.7992,526.1614,526.5866,10094.0
2023-07-14 13:50:00,544.74,544.85,544.58,544.62,7700.0,526.432,526.5383,526.2774,526.316,7700.0
2023-07-14 14:00:00,544.7,545.44,544.65,545.4,7832.0,526.3933,527.1085,526.345,527.0698,7832.0
2023-07-14 14:10:00,545.39,545.76,545.33,545.46,19634.0,527.0602,527.4177,527.0022,527.1278,19634.0
2023-07-14 14:20:00,545.4,545.96,545.35,545.66,19795.0,527.0698,527.611,527.0215,527.3211,19795.0
2023-07-14 14:30:00,545.67,546.11,545.67,545.85,25772.0,527.3307,527.756,527.3307,527.5047,25772.0
2023-07-14 14:40:00,545.93,546.12,545.51,545.86,12017.0,527.582,527.7656,527.1761,527.5144,12017.0
2023-07-14 14:50:00,545.83,546.35,545.73,546.01,8420.0,527.4854,527.9879,527.3887,527.6593,8420.0
2023-07-14 15:00:00,545.96,546.29,545.49,546.25,13015.0,527.611,527.9299,527.1568,527.8912,13015.0
2023-07-14 15:10:00,546.35,546.64,546.02,546.53,12247.0,527.9879,528.2681,527.669,528.1618,12247.0
2023-07-14 15:20:00,546.35,546.52,545.41,545.78,11005.0,527.9879,528.1522,527.0795,527.437,11005.0
2023-07-14 15:30:00,545.69,546.12,545.65,545.86,15914.0,527.3501,527.7656,527.3114,527.5144,15914.0
2023-07-14 15:40:00,545.84,546.14,545.67,545.99,20202.0,527.495,527.7849,527.3307,527.64,20202.0
2023-07-14 15:50:00,545.85,546.86,545.6,546.6,90413.0,527.5047,528.4807,527.2631,528.2295,90413.0
2023-07-17 09:30:00,546.18,549.73,546.1,547.13,85227.0,527.8236,531.2543,527.7463,528.7417,85227.0
2023-07-17 09:40:00,547.23,548.89,546.82,548.35,31783.0,528.8383,530.4425,528.4421,529.9207,31783.0
2023-07-17 09:50:00,548.43,549.93,548.28,549.66,19901.0,529.998,531.4476,529.853,531.1866,19901.0
2023-07-17 10:00:00,549.43,549.76,548.89,549.43,12477.0,530.9644,531.2833,530.4425,530.9644,12477.0
2023-07-17 10:10:00,549.33,549.81,549.1,549.72,11659.0,530.8677,531.3316,530.6455,531.2446,11659.0
2023-07-17 10:20:00,549.81,550.63,549.7,550.52,47193.0,531.3316,532.124,531.2253,532.0177,47193.0
2023-07-17 10:30:00,550.57,550.86,549.86,550.31,21374.0,532.0661,532.3463,531.3799,531.8148,21374.0
2023-07-17 10:40:00,550.21,550.65,550.11,550.21,13211.0,531.7182,532.1434,531.6215,531.7182,13211.0
2023-07-17 10:50:00,550.16,550.23,549.17,549.29,17173.0,531.6698,531.7375,530.7131,530.8291,17173.0
2023-07-17 11:00:00,549.24,549.63,548.46,549.63,11546.0,530.7808,531.1576,530.027,531.1576,11546.0
2023-07-17 11:10:00,549.61,549.94,549.32,549.77,11310.0,531.1383,531.4572,530.8581,531.2929,11310.0
2023-07-17 11:20:00,549.82,550.86,549.82,550.86,14137.0,531.3413,532.3463,531.3413,532.3463,14137.0
2023-07-17 11:30:00,550.86,551.25,550.53,551.14,21068.0,532.3463,532.7232,532.0274,532.6169,21068.0
2023-07-17 11:40:00,551.15,551.4,550.72,550.92,13601.0,532.6266,532.8682,532.211,532.4043,13601.0
2023-07-17 11:50:00,550.98,551.35,550.53,551.23,12493.0,532.4623,532.8198,532.0274,532.7039,12493.0
2023-07-17 12:00:00,551.34,551.42,550.83,551.4,11936.0,532.8102,532.8875,532.3173,532.8682,11936.0
2023-07-17 12:10:00,551.46,552.2,551.4,551.6,17321.0,532.9261,533.6413,532.8682,533.0614,17321.0
2023-07-17 12:20:00,551.61,552.49,551.53,551.98,16138.0,533.0711,533.9215,532.9938,533.4287,16138.0
2023-07-17 12:30:00,552.0,552.0,551.06,551.2,14272.0,533.448,533.448,532.5396,532.6749,14272.0
2023-07-17 12:40:00,551.18,551.23,550.43,550.43,5469.0,532.6556,532.7039,531.9308,531.9308,5469.0
2023-07-17 12:50:00,550.32,551.3,550.32,551.3,14177.0,531.8245,532.7715,531.8245,532.7715,14177.0
2023-07-17 13:00:00,551.27,551.35,550.67,550.67,9160.0,532.7425,532.8198,532.1627,532.1627,9160.0
2023-07-17 13:10:00,550.79,551.4,550.64,551.08,8621.0,532.2787,532.8682,532.1337,532.5589,8621.0
2023-07-17 13:20:00,550.94,551.39,550.8,551.23,7205.0,532.4236,532.8585,532.2883,532.7039,7205.0
2023-07-17 13:30:00,551.3,551.36,550.93,551.06,8805.0,532.7715,532.8295,532.414,532.5396,8805.0
2023-07-17 13:40:00,551.06,551.6,550.99,551.6,13072.0,532.5396,533.0614,532.4719,533.0614,13072.0
2023-07-17 13:50:00,551.55,551.99,551.35,551.75,11840.0,533.0131,533.4383,532.8198,533.2064,11840.0
2023-07-17 14:00:00,551.84,552.0,551.55,551.57,11078.0,533.2934,533.448,533.0131,533.0324,11078.0
2023-07-17 14:10:00,551.67,552.1,551.61,551.68,9099.0,533.1291,533.5446,533.0711,533.1388,9099.0
2023-07-17 14:20:00,551.79,552.48,551.72,552.35,13163.0,533.2451,533.9119,533.1774,533.7862,13163.0
2023-07-17 14:30:00,552.35,552.41,551.87,552.24,13693.0,533.7862,533.8442,533.3224,533.6799,13693.0
2023-07-17 14:40:00,552.42,552.75,551.91,552.01,15011.0,533.8539,534.1728,533.361,533.4577,15011.0
2023-07-17 14:50:00,552.01,552.21,551.4,551.76,13456.0,533.4577,533.6509,532.8682,533.2161,13456.0
2023-07-17 15:00:00,551.76,552.47,551.56,552.38,7548.0,533.2161,533.9022,533.0228,533.8152,7548.0
2023-07-17 15:10:00,552.46,553.87,552.45,553.72,22921.0,533.8925,535.2551,533.8829,535.1102,22921.0
2023-07-17 15:20:00,553.8,553.93,553.3,553.45,28076.0,535.1875,535.3131,534.7043,534.8493,28076.0
2023-07-17 15:30:00,553.46,553.76,553.23,553.3,22953.0,534.8589,535.1488,534.6367,534.7043,22953.0
2023-07-17 15:40:00,553.38,554.21,553.2,553.84,34666.0,534.7816,535.5837,534.6077,535.2262,34666.0
2023-07-17 15:50:00,553.79,554.07,552.59,553.0,93766.0,535.1778,535.4484,534.0182,534.4144,93766.0
2023-07-18 09:30:00,552.67,553.5,551.33,551.97,56697.0,534.0955,534.8976,532.8005,533.419,56697.0
2023-07-18 09:40:00,551.94,553.3,551.63,551.69,39573.0,533.39,534.7043,533.0904,533.1484,39573.0
2023-07-18 09:50:00,551.69,551.73,549.67,549.97,30066.0,533.1484,533.1871,531.1963,531.4862,30066.0
2023-07-18 10:00:00,549.89,550.81,549.39,549.8,35814.0,531.4089,532.298,530.9257,531.3219,35814.0
2023-07-18 10:10:00,549.82,550.76,549.61,550.43,16371.0,531.3413,532.2497,531.1383,531.9308,16371.0
2023-07-18 10:20:00,550.65,551.65,550.62,550.76,33116.0,532.1434,533.1098,532.1144,532.2497,33116.0
2023-07-18 10:30:00,550.84,551.59,550.84,551.59,19677.0,532.327,533.0518,532.327,533.0518,19677.0
2023-07-18 10:40:00,551.99,553.69,551.89,553.38,17926.0,533.4383,535.0812,533.3417,534.7816,17926.0
2023-07-18 10:50:00,553.38,554.0,552.92,553.77,15985.0,534.7816,535.3808,534.3371,535.1585,15985.0
2023-07-18 11:00:00,553.98,554.65,553.83,554.45,14443.0,535.3615,536.0089,535.2165,535.8157,14443.0
2023-07-18 11:10:00,554.35,554.92,554.05,554.36,18781.0,535.719,536.2699,535.4291,535.7287,18781.0
2023-07-18 11:20:00,554.35,554.75,554.01,554.35,11173.0,535.719,536.1056,535.3904,535.719,11173.0
2023-07-18 11:30:00,554.28,554.29,553.12,553.34,10630.0,535.6514,535.661,534.5304,534.743,10630.0
2023-07-18 11:40:00,553.3,553.94,553.0,553.53,12743.0,534.7043,535.3228,534.4144,534.9266,12743.0
2023-07-18 11:50:00,553.65,554.32,553.35,554.21,11357.0,535.0425,535.69,534.7526,535.5837,11357.0
2023-07-18 12:00:00,554.25,554.31,552.24,552.67,12308.0,535.6224,535.6804,533.6799,534.0955,12308.0
2023-07-18 12:10:00,552.6,552.6,552.0,552.23,10406.0,534.0278,534.0278,533.448,533.6703,10406.0
2023-07-18 12:20:00,552.14,552.23,551.07,551.48,30126.0,533.5833,533.6703,532.5493,532.9455,30126.0
2023-07-18 12:30:00,551.42,551.54,550.58,550.76,10421.0,532.8875,533.0035,532.0757,532.2497,10421.0
2023-07-18 12:40:00,550.76,551.35,550.39,551.27,12797.0,532.2497,532.8198,531.8921,532.7425,12797.0
2023-07-18 12:50:00,551.35,551.87,551.25,551.71,10500.0,532.8198,533.3224,532.7232,533.1677,10500.0
2023-07-18 13:00:00,551.71,552.14,551.46,552.05,8581.0,533.1677,533.5833,532.9261,533.4963,8581.0
2023-07-18 13:10:00,552.12,552.19,551.51,551.75,6173.0,533.564,533.6316,532.9745,533.2064,6173.0
2023-07-18 13:20:00,551.75,552.45,551.55,552.45,16226.0,533.2064,533.8829,533.0131,533.8829,16226.0
2023-07-18 13:30:00,552.39,552.4,551.01,551.34,11935.0,533.8249,533.8346,532.4913,532.8102,11935.0
2023-07-18 13:40:00,551.38,551.7,550.5,550.76,9005.0,532.8488,533.1581,531.9984,532.2497,9005.0
2023-07-18 13:50:00,550.78,552.1,550.75,551.87,14324.0,532.269,533.5446,532.24,533.3224,14324.0
2023-07-18 14:00:00,551.77,552.99,551.76,552.98,21984.0,533.2257,534.4047,533.2161,534.3951,21984.0
2023-07-18 14:10:00,553.17,553.26,552.29,552.36,21369.0,534.5787,534.6656,533.7283,533.7959,21369.0
2023-07-18 14:20:00,552.53,553.24,552.23,553.22,20109.0,533.9602,534.6463,533.6703,534.627,20109.0
2023-07-18 14:30:00,553.62,553.64,552.66,552.66,16724.0,535.0136,535.0329,534.0858,534.0858,16724.0
2023-07-18 14:40:00,552.66,553.08,552.34,553.07,15173.0,534.0858,534.4917,533.7766,534.482,15173.0
2023-07-18 14:50:00,552.99,553.09,552.53,552.56,8501.0,534.4047,534.5014,533.9602,533.9892,8501.0
2023-07-18 15:00:00,552.54,553.08,551.9,553.04,10618.0,533.9698,534.4917,533.3514,534.453,10618.0
2023-07-18 15:10:00,552.92,553.71,552.91,553.71,11232.0,534.3371,535.1005,534.3274,535.1005,11232.0
2023-07-18 15:20:00,553.71,553.95,553.51,553.63,18079.0,535.1005,535.3325,534.9072,535.0232,18079.0
2023-07-18 15:30:00,553.53,554.27,553.53,554.21,23151.0,534.9266,535.6417,534.9266,535.5837,23151.0
2023-07-18 15:40:00,554.29,554.81,554.02,554.59,23099.0,535.661,536.1636,535.4001,535.951,23099.0
2023-07-18 15:50:00,554.56,555.0,553.34,553.62,131136.0,535.922,536.3472,534.743,535.0136,131136.0
2023-07-19 09:30:00,554.32,555.89,554.0,555.44,37956.0,535.69,537.2073,535.3808,536.7724,37956.0
2023-07-19 09:40:00,555.67,555.67,554.0,554.15,14244.0,536.9947,536.9947,535.3808,535.5257,14244.0
2023-07-19 09:50:00,554.31,554.4,553.11,553.68,9956.0,535.6804,535.7673,534.5207,535.0715,9956.0
2023-07-19 10:00:00,553.78,553.94,552.6,552.8,17694.0,535.1682,535.3228,534.0278,534.2211,17694.0
2023-07-19 10:10:00,553.02,554.13,552.86,553.75,17203.0,534.4337,535.5064,534.2791,535.1392,17203.0
2023-07-19 10:20:00,553.82,554.26,553.51,553.51,9642.0,535.2068,535.632,534.9072,534.9072,9642.0
2023-07-19 10:30:00,553.54,553.68,552.82,553.1,8102.0,534.9362,535.0715,534.2404,534.511,8102.0
2023-07-19 10:40:00,553.08,553.55,552.77,552.88,10051.0,534.4917,534.9459,534.1921,534.2984,10051.0
2023-07-19 10:50:00,552.93,553.68,552.02,552.98,12568.0,534.3467,535.0715,533.4673,534.3951,12568.0
2023-07-19 11:00:00,553.11,554.1,552.66,553.98,13276.0,534.5207,535.4774,534.0858,535.3615,13276.0
2023-07-19 11:10:00,553.97,555.08,553.97,554.68,17012.0,535.3518,536.4245,535.3518,536.0379,17012.0
2023-07-19 11:20:00,554.72,555.14,554.4,555.14,8854.0,536.0766,536.4825,535.7673,536.4825,8854.0
2023-07-19 11:30:00,555.21,555.55,554.79,554.99,7071.0,536.5501,536.8787,536.1442,536.3375,7071.0
2023-07-19 11:40:00,554.98,555.1,554.44,554.84,4175.0,536.3278,536.4438,535.806,536.1925,4175.0
2023-07-19 11:50:00,554.76,555.34,554.65,555.15,8675.0,536.1152,536.6757,536.0089,536.4921,8675.0
2023-07-19 12:00:00,555.16,555.4,554.12,554.14,14277.0,536.5018,536.7337,535.4967,535.5161,14277.0
2023-07-19 12:10:00,554.19,554.5,553.93,554.31,7013.0,535.5644,535.864,535.3131,535.6804,7013.0
2023-07-19 12:20:00,554.3,554.38,553.82,553.89,10044.0,535.6707,535.748,535.2068,535.2745,10044.0
2023-07-19 12:30:00,553.82,554.19,553.27,553.27,7560.0,535.2068,535.5644,534.6753,534.6753,7560.0
2023-07-19 12:40:00,553.14,553.59,553.04,553.3,9328.0,534.5497,534.9846,534.453,534.7043,9328.0
2023-07-19 12:50:00,553.32,553.51,553.11,553.51,8444.0,534.7236,534.9072,534.5207,534.9072,8444.0
2023-07-19 13:00:00,553.54,553.92,553.0,553.73,14964.0,534.9362,535.3035,534.4144,535.1199,14964.0
2023-07-19 13:10:00,553.7,554.47,553.6,553.6,16938.0,535.0909,535.835,534.9942,534.9942,16938.0
2023-07-19 13:20:00,553.59,553.59,552.64,553.16,8545.0,534.9846,534.9846,534.0665,534.569,8545.0
2023-07-19 13:30:00,553.19,553.3,552.6,552.86,10405.0,534.598,534.7043,534.0278,534.2791,10405.0
2023-07-19 13:40:00,552.92,553.12,552.7,552.7,13805.0,534.3371,534.5304,534.1245,534.1245,13805.0
2023-07-19 13:50:00,552.69,552.95,552.35,552.58,5922.0,534.1148,534.3661,533.7862,534.0085,5922.0
2023-07-19 14:00:00,552.68,552.95,552.25,552.43,8983.0,534.1051,534.3661,533.6896,533.8635,8983.0
2023-07-19 14:10:00,552.4,553.0,552.39,552.84,6307.0,533.8346,534.4144,533.8249,534.2598,6307.0
2023-07-19 14:20:00,552.9,553.43,552.9,553.3,5958.0,534.3177,534.8299,534.3177,534.7043,5958.0
2023-07-19 14:30:00,553.35,554.03,553.35,553.8,12102.0,534.7526,535.4098,534.7526,535.1875,12102.0
2023-07-19 14:40:00,553.89,554.13,553.36,553.57,9174.0,535.2745,535.5064,534.7623,534.9652,9174.0
2023-07-19 14:50:00,553.47,553.77,553.19,553.77,8562.0,534.8686,535.1585,534.598,535.1585,8562.0
2023-07-19 15:00:00,553.7,554.29,553.39,554.28,6681.0,535.0909,535.661,534.7913,535.6514,6681.0
2023-07-19 15:10:00,554.24,554.31,553.74,553.76,8318.0,535.6127,535.6804,535.1295,535.1488,8318.0
2023-07-19 15:20:00,553.86,554.08,553.63,553.7,13620.0,535.2455,535.4581,535.0232,535.0909,13620.0
2023-07-19 15:30:00,553.58,553.96,553.31,553.73,13829.0,534.9749,535.3421,534.714,535.1199,13829.0
2023-07-19 15:40:00,553.79,553.95,553.52,553.82,14399.0,535.1778,535.3325,534.9169,535.2068,14399.0
2023-07-19 15:50:00,553.9,554.77,553.8,554.27,69884.0,535.2841,536.1249,535.1875,535.6417,69884.0
2023-07-20 09:30:00,554.1,555.99,553.81,554.83,45902.0,535.4774,537.3039,535.1972,536.1829,45902.0
2023-07-20 09:40:00,554.84,555.36,553.71,554.38,18888.0,536.1925,536.6951,535.1005,535.748,18888.0
2023-07-20 09:50:00,554.68,555.61,553.95,555.53,12668.0,536.0379,536.9367,535.3325,536.8594,12668.0
2023-07-20 10:00:00,555.68,556.0,555.22,555.48,24058.0,537.0043,537.3136,536.5598,536.811,24058.0
2023-07-20 10:10:00,555.15,555.67,554.89,554.89,8522.0,536.4921,536.9947,536.2409,536.2409,8522.0
2023-07-20 10:20:00,554.7,556.73,554.7,556.72,24144.0,536.0573,538.019,536.0573,538.0094,24144.0
2023-07-20 10:30:00,556.46,556.95,555.87,556.95,23604.0,537.7581,538.2316,537.1879,538.2316,23604.0
2023-07-20 10:40:00,556.97,557.38,556.14,557.19,13806.0,538.251,538.6472,537.4489,538.4636,13806.0
2023-07-20 10:50:00,557.13,558.32,557.12,558.31,14433.0,538.4056,539.5556,538.3959,539.5459,14433.0
2023-07-20 11:00:00,558.18,558.18,557.36,557.36,17559.0,539.4203,539.4203,538.6279,538.6279,17559.0
2023-07-20 11:10:00,557.37,558.31,557.37,558.06,15255.0,538.6375,539.5459,538.6375,539.3043,15255.0
2023-07-20 11:20:00,558.03,558.97,557.99,558.97,12519.0,539.2753,540.1837,539.2367,540.1837,12519.0
2023-07-20 11:30:00,558.83,559.79,558.55,559.54,20099.0,540.0484,540.9762,539.7779,540.7346,20099.0
2023-07-20 11:40:00,559.41,559.54,558.86,559.12,13936.0,540.609,540.7346,540.0774,540.3287,13936.0
2023-07-20 11:50:00,559.08,559.75,558.8,558.9,9292.0,540.29,540.9375,540.0195,540.1161,9292.0
2023-07-20 12:00:00,558.99,559.65,558.72,559.62,9485.0,540.2031,540.8409,539.9421,540.8119,9485.0
2023-07-20 12:10:00,559.67,560.65,559.65,560.35,25007.0,540.8602,541.8073,540.8409,541.5174,25007.0
2023-07-20 12:20:00,560.18,560.4,559.62,559.82,14263.0,541.3531,541.5657,540.8119,541.0052,14263.0
2023-07-20 12:30:00,559.92,560.13,559.57,560.13,14671.0,541.1018,541.3048,540.7636,541.3048,14671.0
2023-07-20 12:40:00,560.42,561.05,560.25,560.38,13747.0,541.585,542.1938,541.4207,541.5464,13747.0
2023-07-20 12:50:00,560.46,560.63,559.58,559.91,21091.0,541.6237,541.788,540.7732,541.0922,21091.0
2023-07-20 13:00:00,559.83,560.87,559.71,560.51,7471.0,541.0148,542.0199,540.8989,541.672,7471.0
2023-07-20 13:10:00,560.46,560.67,559.79,560.17,8646.0,541.6237,541.8266,540.9762,541.3434,8646.0
2023-07-20 13:20:00,560.19,560.59,559.79,560.4,11650.0,541.3627,541.7493,540.9762,541.5657,11650.0
2023-07-20 13:30:00,560.43,560.84,560.2,560.59,6099.0,541.5947,541.9909,541.3724,541.7493,6099.0
2023-07-20 13:40:00,560.48,561.07,560.37,560.82,9890.0,541.643,542.2132,541.5367,541.9716,9890.0
2023-07-20 13:50:00,560.69,560.93,560.14,560.14,5967.0,541.8459,542.0779,541.3144,541.3144,5967.0
2023-07-20 14:00:00,559.96,559.96,558.79,558.79,19022.0,541.1405,541.1405,540.0098,540.0098,19022.0
2023-07-20 14:10:00,558.68,558.68,558.05,558.15,14099.0,539.9035,539.9035,539.2947,539.3913,14099.0
2023-07-20 14:20:00,558.2,558.7,557.77,558.02,13600.0,539.4396,539.9228,539.0241,539.2657,13600.0
2023-07-20 14:30:00,558.11,558.5,557.88,558.44,11694.0,539.3526,539.7295,539.1304,539.6716,11694.0
2023-07-20 14:40:00,558.44,559.15,558.23,558.93,7844.0,539.6716,540.3577,539.4686,540.1451,7844.0
2023-07-20 14:50:00,558.95,559.18,558.28,558.43,11476.0,540.1644,540.3867,539.5169,539.6619,11476.0
2023-07-20 15:00:00,558.44,558.66,557.73,558.18,21403.0,539.6716,539.8842,538.9854,539.4203,21403.0
2023-07-20 15:10:00,558.11,558.32,557.41,557.69,12680.0,539.3526,539.5556,538.6762,538.9468,12680.0
2023-07-20 15:20:00,557.71,557.83,556.19,556.49,16731.0,538.9661,539.0821,537.4972,537.7871,16731.0
2023-07-20 15:30:00,556.54,557.55,556.17,556.97,38122.0,537.8354,538.8115,537.4778,538.251,38122.0
2023-07-20 15:40:00,556.95,557.62,556.8,557.55,21560.0,538.2316,538.8791,538.0867,538.8115,21560.0
2023-07-20 15:50:00,557.65,557.85,556.11,556.97,91420.0,538.9081,539.1014,537.4199,538.251,91420.0
2023-07-21 09:30:00,559.17,561.9,559.17,561.4,101362.0,540.377,543.0153,540.377,542.5321,101362.0
2023-07-21 09:40:00,561.6,562.05,559.79,560.39,27809.0,542.7254,543.1602,540.9762,541.556,27809.0
2023-07-21 09:50:00,560.46,560.93,559.94,560.7,13484.0,541.6237,542.0779,541.1211,541.8556,13484.0
2023-07-21 10:00:00,560.74,560.95,560.04,560.48,24698.0,541.8943,542.0972,541.2178,541.643,24698.0
2023-07-21 10:10:00,560.49,561.75,560.43,560.5,34353.0,541.6527,542.8703,541.5947,541.6623,34353.0
2023-07-21 10:20:00,560.38,560.99,560.03,560.93,12740.0,541.5464,542.1359,541.2081,542.0779,12740.0
2023-07-21 10:30:00,560.99,561.95,560.99,561.5,18880.0,542.1359,543.0636,542.1359,542.6287,18880.0
2023-07-21 10:40:00,561.43,561.93,561.2,561.2,15896.0,542.5611,543.0443,542.3388,542.3388,15896.0
2023-07-21 10:50:00,561.1,561.11,560.36,560.86,11798.0,542.2422,542.2518,541.527,542.0102,11798.0
2023-07-21 11:00:00,560.98,561.58,560.61,560.88,10348.0,542.1262,542.706,541.7686,542.0296,10348.0
2023-07-21 11:10:00,560.7,561.08,559.69,559.92,8771.0,541.8556,542.2228,540.8795,541.1018,8771.0
2023-07-21 11:20:00,559.86,560.28,559.52,560.17,18610.0,541.0438,541.4497,540.7153,541.3434,18610.0
2023-07-21 11:30:00,560.21,560.88,560.09,560.26,7073.0,541.3821,542.0296,541.2661,541.4304,7073.0
2023-07-21 11:40:00,560.38,560.38,559.25,559.94,13840.0,541.5464,541.5464,540.4543,541.1211,13840.0
2023-07-21 11:50:00,559.82,559.82,558.83,559.43,10250.0,541.0052,541.0052,540.0484,540.6283,10250.0
2023-07-21 12:00:00,559.57,559.89,559.19,559.88,7293.0,540.7636,541.0728,540.3964,541.0632,7293.0
2023-07-21 12:10:00,559.99,560.14,559.71,559.71,9384.0,541.1695,541.3144,540.8989,540.8989,9384.0
2023-07-21 12:20:00,559.83,559.98,559.6,559.83,7796.0,541.0148,541.1598,540.7926,541.0148,7796.0
2023-07-21 12:30:00,559.86,560.03,559.64,559.75,11426.0,541.0438,541.2081,540.8312,540.9375,11426.0
2023-07-21 12:40:00,559.81,559.81,558.79,559.33,10142.0,540.9955,540.9955,540.0098,540.5316,10142.0
2023-07-21 12:50:00,559.15,559.17,558.65,559.0,10159.0,540.3577,540.377,539.8745,540.2127,10159.0
2023-07-21 13:00:00,558.87,559.46,558.86,559.33,10879.0,540.0871,540.6573,540.0774,540.5316,10879.0
2023-07-21 13:10:00,559.3,559.51,558.98,559.03,9694.0,540.5027,540.7056,540.1934,540.2417,9694.0
2023-07-21 13:20:00,559.07,559.8,559.07,559.8,7816.0,540.2804,540.9858,540.2804,540.9858,7816.0
2023-07-21 13:30:00,559.71,559.86,559.42,559.71,11044.0,540.8989,541.0438,540.6186,540.8989,11044.0
2023-07-21 13:40:00,559.8,560.0,559.67,559.91,13281.0,540.9858,541.1791,540.8602,541.0922,13281.0
2023-07-21 13:50:00,559.88,560.42,559.78,560.26,12268.0,541.0632,541.585,540.9665,541.4304,12268.0
2023-07-21 14:00:00,560.2,560.25,559.73,559.89,12905.0,541.3724,541.4207,540.9182,541.0728,12905.0
2023-07-21 14:10:00,559.89,560.07,559.3,559.83,9782.0,541.0728,541.2468,540.5027,541.0148,9782.0
2023-07-21 14:20:00,560.08,560.22,559.6,559.87,7829.0,541.2564,541.3917,540.7926,541.0535,7829.0
2023-07-21 14:30:00,559.86,560.08,559.68,559.88,16493.0,541.0438,541.2564,540.8699,541.0632,16493.0
2023-07-21 14:40:00,559.89,560.74,559.82,560.4,17792.0,541.0728,541.8943,541.0052,541.5657,17792.0
2023-07-21 14:50:00,560.44,560.44,559.73,559.9,11890.0,541.6043,541.6043,540.9182,541.0825,11890.0
2023-07-21 15:00:00,559.8,560.04,559.53,559.72,17231.0,540.9858,541.2178,540.7249,540.9085,17231.0
2023-07-21 15:10:00,559.8,560.32,559.66,560.32,18241.0,540.9858,541.4884,540.8506,541.4884,18241.0
2023-07-21 15:20:00,560.36,560.4,559.05,559.75,23498.0,541.527,541.5657,540.2611,540.9375,23498.0
2023-07-21 15:30:00,559.82,560.59,559.61,560.25,45079.0,541.0052,541.7493,540.8022,541.4207,45079.0
2023-07-21 15:40:00,560.26,560.4,559.51,560.05,77787.0,541.4304,541.5657,540.7056,541.2274,77787.0
2023-07-21 15:50:00,559.86,561.75,557.45,557.84,281451.0,541.0438,542.8703,538.7148,539.0917,281451.0
2023-07-24 09:30:00,558.0,559.76,555.87,556.33,58329.0,539.2463,540.9472,537.1879,537.6325,58329.0
2023-07-24 09:40:00,556.51,558.98,555.88,558.98,18392.0,537.8064,540.1934,537.1976,540.1934,18392.0
2023-07-24 09:50:00,558.79,559.83,557.98,559.43,36137.0,540.0098,541.0148,539.227,540.6283,36137.0
2023-07-24 10:00:00,559.49,560.47,559.37,560.0,22057.0,540.6863,541.6333,540.5703,541.1791,22057.0
2023-07-24 10:10:00,560.0,561.65,559.99,561.46,20361.0,541.1791,542.7737,541.1695,542.5901,20361.0
2023-07-24 10:20:00,561.36,561.67,560.65,561.29,19621.0,542.4934,542.793,541.8073,542.4258,19621.0
2023-07-24 10:30:00,561.64,561.65,559.91,560.18,36110.0,542.764,542.7737,541.0922,541.3531,36110.0
2023-07-24 10:40:00,560.26,560.6,559.61,559.85,34245.0,541.4304,541.759,540.8022,541.0342,34245.0
2023-07-24 10:50:00,559.75,560.73,559.71,560.67,10444.0,540.9375,541.8846,540.8989,541.8266,10444.0
2023-07-24 11:00:00,560.73,561.08,560.17,560.87,20967.0,541.8846,542.2228,541.3434,542.0199,20967.0
2023-07-24 11:10:00,560.81,561.49,560.8,560.87,14290.0,541.9619,542.6191,541.9522,542.0199,14290.0
2023-07-24 11:20:00,560.75,561.0,560.31,560.48,13092.0,541.9039,542.1455,541.4787,541.643,13092.0
2023-07-24 11:30:00,560.45,560.84,560.23,560.54,20545.0,541.614,541.9909,541.4014,541.701,20545.0
2023-07-24 11:40:00,560.46,560.99,560.1,560.63,25867.0,541.6237,542.1359,541.2758,541.788,25867.0
2023-07-24 11:50:00,560.68,560.91,560.26,560.61,10288.0,541.8363,542.0585,541.4304,541.7686,10288.0
2023-07-24 12:00:00,560.8,560.8,560.3,560.58,19750.0,541.9522,541.9522,541.469,541.7396,19750.0
2023-07-24 12:10:00,560.52,561.36,560.45,560.52,17292.0,541.6817,542.4934,541.614,541.6817,17292.0
2023-07-24 12:20:00,560.5,561.2,560.43,561.2,6787.0,541.6623,542.3388,541.5947,542.3388,6787.0
2023-07-24 12:30:00,561.24,561.55,561.15,561.26,8859.0,542.3775,542.677,542.2905,542.3968,8859.0
2023-07-24 12:40:00,561.38,561.97,561.24,561.78,20872.0,542.5127,543.0829,542.3775,542.8993,20872.0
2023-07-24 12:50:00,561.78,562.55,561.68,562.18,17154.0,542.8993,543.6434,542.8027,543.2859,17154.0
2023-07-24 13:00:00,562.18,562.57,562.12,562.39,9705.0,543.2859,543.6628,543.2279,543.4888,9705.0
2023-07-24 13:10:00,562.41,562.84,562.19,562.46,6193.0,543.5081,543.9237,543.2955,543.5564,6193.0
2023-07-24 13:20:00,562.57,562.73,562.27,562.5,7068.0,543.6628,543.8174,543.3728,543.5951,7068.0
2023-07-24 13:30:00,562.71,562.91,562.32,562.9,10063.0,543.798,543.9913,543.4212,543.9817,10063.0
2023-07-24 13:40:00,562.74,564.1,562.67,563.92,16392.0,543.827,545.1413,543.7594,544.9674,16392.0
2023-07-24 13:50:00,563.99,564.77,563.62,564.77,17183.0,545.035,545.7888,544.6775,545.7888,17183.0
2023-07-24 14:00:00,564.86,565.97,564.66,565.84,28581.0,545.8758,546.9485,545.6825,546.8229,28581.0
2023-07-24 14:10:00,565.83,566.57,565.4,565.6,33560.0,546.8132,547.5283,546.3976,546.5909,33560.0
2023-07-24 14:20:00,565.6,565.6,564.46,564.46,19708.0,546.5909,546.5909,545.4892,545.4892,19708.0
2023-07-24 14:30:00,564.45,565.33,563.74,565.13,47636.0,545.4796,546.33,544.7934,546.1367,47636.0
2023-07-24 14:40:00,565.1,565.1,563.85,564.04,18534.0,546.1077,546.1077,544.8997,545.0833,18534.0
2023-07-24 14:50:00,564.03,564.64,563.72,564.55,11526.0,545.0737,545.6632,544.7741,545.5762,11526.0
2023-07-24 15:00:00,564.62,565.15,564.56,564.8,9907.0,545.6439,546.156,545.5859,545.8178,9907.0
2023-07-24 15:10:00,564.77,565.5,564.61,565.27,13717.0,545.7888,546.4943,545.6342,546.272,13717.0
2023-07-24 15:20:00,565.23,565.36,564.0,564.21,21805.0,546.2334,546.359,545.0447,545.2476,21805.0
2023-07-24 15:30:00,564.16,565.25,564.04,564.25,33535.0,545.1993,546.2527,545.0833,545.2863,33535.0
2023-07-24 15:40:00,564.26,564.53,564.14,564.24,30999.0,545.296,545.5569,545.18,545.2766,30999.0
2023-07-24 15:50:00,564.29,564.5,563.65,564.01,106396.0,545.3249,545.5279,544.7065,545.0544,106396.0
2023-07-25 09:30:00,566.01,567.22,564.34,564.79,43728.0,546.9871,548.1565,545.3733,545.8081,43728.0
2023-07-25 09:40:00,564.64,565.57,564.3,565.29,18306.0,545.6632,546.5619,545.3346,546.2913,18306.0
2023-07-25 09:50:00,565.36,565.7,564.46,564.52,22234.0,546.359,546.6876,545.4892,545.5472,22234.0
2023-07-25 10:00:00,564.61,565.51,564.42,565.51,17595.0,545.6342,546.5039,545.4506,546.5039,17595.0
2023-07-25 10:10:00,565.35,566.25,565.21,565.85,12701.0,546.3493,547.2191,546.214,546.8325,12701.0
2023-07-25 10:20:00,565.85,566.45,565.76,565.86,17737.0,546.8325,547.4124,546.7455,546.8422,17737.0
2023-07-25 10:30:00,565.74,565.74,564.75,565.71,17797.0,546.7262,546.7262,545.7695,546.6972,17797.0
2023-07-25 10:40:00,565.71,565.83,564.56,565.07,22813.0,546.6972,546.8132,545.5859,546.0787,22813.0
2023-07-25 10:50:00,565.08,565.08,564.63,564.72,17401.0,546.0884,546.0884,545.6535,545.7405,17401.0
2023-07-25 11:00:00,564.75,565.84,564.56,565.7,21957.0,545.7695,546.8229,545.5859,546.6876,21957.0
2023-07-25 11:10:00,565.52,566.28,565.52,565.73,7894.0,546.5136,547.2481,546.5136,546.7165,7894.0
2023-07-25 11:20:00,565.84,566.02,565.4,565.49,5134.0,546.8229,546.9968,546.3976,546.4846,5134.0
2023-07-25 11:30:00,565.49,566.5,565.47,566.36,6446.0,546.4846,547.4607,546.4653,547.3254,6446.0
2023-07-25 11:40:00,566.33,567.48,566.25,567.3,13536.0,547.2964,548.4077,547.2191,548.2338,13536.0
2023-07-25 11:50:00,567.34,567.55,566.75,567.33,11596.0,548.2724,548.4754,547.7023,548.2628,11596.0
2023-07-25 12:00:00,567.37,567.37,566.03,566.24,11629.0,548.3014,548.3014,547.0065,547.2094,11629.0
2023-07-25 12:10:00,566.3,566.77,566.18,566.44,9576.0,547.2674,547.7216,547.1514,547.4027,9576.0
2023-07-25 12:20:00,566.42,566.49,565.65,566.17,11742.0,547.3834,547.451,546.6392,547.1418,11742.0
2023-07-25 12:30:00,565.94,566.26,565.61,566.02,9223.0,546.9195,547.2287,546.6006,546.9968,9223.0
2023-07-25 12:40:00,565.84,566.43,565.62,566.01,11514.0,546.8229,547.393,546.6102,546.9871,11514.0
2023-07-25 12:50:00,565.94,566.56,565.93,566.45,9648.0,546.9195,547.5187,546.9098,547.4124,9648.0
2023-07-25 13:00:00,566.53,566.93,566.11,566.16,9908.0,547.4897,547.8762,547.0838,547.1321,9908.0
2023-07-25 13:10:00,566.26,566.65,566.24,566.26,11638.0,547.2287,547.6056,547.2094,547.2287,11638.0
2023-07-25 13:20:00,566.26,566.41,566.0,566.31,8222.0,547.2287,547.3737,546.9775,547.2771,8222.0
2023-07-25 13:30:00,566.19,566.37,565.8,566.05,8821.0,547.1611,547.335,546.7842,547.0258,8821.0
2023-07-25 13:40:00,565.98,566.03,565.32,565.42,6177.0,546.9581,547.0065,546.3203,546.417,6177.0
2023-07-25 13:50:00,565.39,565.64,565.24,565.48,8609.0,546.388,546.6296,546.243,546.475,8609.0
2023-07-25 14:00:00,565.49,565.92,565.39,565.68,6656.0,546.4846,546.9002,546.388,546.6682,6656.0
2023-07-25 14:10:00,565.68,565.77,565.29,565.29,5785.0,546.6682,546.7552,546.2913,546.2913,5785.0
2023-07-25 14:20:00,565.41,565.92,565.25,565.9,14702.0,546.4073,546.9002,546.2527,546.8808,14702.0
2023-07-25 14:30:00,565.89,566.38,565.88,566.36,6899.0,546.8712,547.3447,546.8615,547.3254,6899.0
2023-07-25 14:40:00,566.26,566.9,566.26,566.69,6939.0,547.2287,547.8472,547.2287,547.6443,6939.0
2023-07-25 14:50:00,566.54,566.54,565.62,565.77,6430.0,547.4993,547.4993,546.6102,546.7552,6430.0
2023-07-25 15:00:00,565.9,566.2,565.7,566.08,9830.0,546.8808,547.1708,546.6876,547.0548,9830.0
2023-07-25 15:10:00,566.17,566.23,565.87,566.07,13899.0,547.1418,547.1997,546.8518,547.0451,13899.0
2023-07-25 15:20:00,566.08,566.6,566.03,566.27,10855.0,547.0548,547.5573,547.0065,547.2384,10855.0
2023-07-25 15:30:00,566.28,566.64,565.51,565.59,21647.0,547.2481,547.596,546.5039,546.5813,21647.0
2023-07-25 15:40:00,565.66,566.29,565.55,566.06,22833.0,546.6489,547.2577,546.5426,547.0355,22833.0
2023-07-25 15:50:00,566.06,566.39,565.14,565.19,89244.0,547.0355,547.3544,546.1464,546.1947,89244.0
2023-07-26 09:30:00,565.0,566.19,564.4,565.34,30458.0,546.0111,547.1611,545.4312,546.3397,30458.0
2023-07-26 09:40:00,565.07,565.21,564.01,564.08,9832.0,546.0787,546.214,545.0544,545.122,9832.0
2023-07-26 09:50:00,564.21,564.39,563.42,564.27,12025.0,545.2476,545.4216,544.4842,545.3056,12025.0
2023-07-26 10:00:00,564.27,566.36,564.27,566.0,17050.0,545.3056,547.3254,545.3056,546.9775,17050.0
2023-07-26 10:10:00,565.9,566.47,565.51,565.61,9902.0,546.8808,547.4317,546.5039,546.6006,9902.0
2023-07-26 10:20:00,565.63,566.09,565.04,565.38,17235.0,546.6199,547.0645,546.0497,546.3783,17235.0
2023-07-26 10:30:00,565.28,566.67,565.22,566.58,8211.0,546.2817,547.625,546.2237,547.538,8211.0
2023-07-26 10:40:00,566.74,567.21,566.24,567.17,13397.0,547.6926,548.1468,547.2094,548.1082,13397.0
2023-07-26 10:50:00,567.17,567.17,566.72,566.72,23984.0,548.1082,548.1082,547.6733,547.6733,23984.0
2023-07-26 11:00:00,566.63,566.63,565.94,566.21,6072.0,547.5863,547.5863,546.9195,547.1804,6072.0
2023-07-26 11:10:00,566.16,566.16,565.38,565.43,5271.0,547.1321,547.1321,546.3783,546.4266,5271.0
2023-07-26 11:20:00,565.32,565.62,565.13,565.48,7682.0,546.3203,546.6102,546.1367,546.475,7682.0
2023-07-26 11:30:00,565.44,565.44,564.35,564.36,6163.0,546.4363,546.4363,545.3829,545.3926,6163.0
2023-07-26 11:40:00,564.44,565.47,564.39,565.47,8759.0,545.4699,546.4653,545.4216,546.4653,8759.0
2023-07-26 11:50:00,565.46,565.93,565.19,565.32,12971.0,546.4556,546.9098,546.1947,546.3203,12971.0
2023-07-26 12:00:00,565.28,565.49,565.18,565.43,6163.0,546.2817,546.4846,546.185,546.4266,6163.0
2023-07-26 12:10:00,565.41,566.2,565.41,566.2,6683.0,546.4073,547.1708,546.4073,547.1708,6683.0
2023-07-26 12:20:00,566.28,566.57,566.05,566.28,9439.0,547.2481,547.5283,547.0258,547.2481,9439.0
2023-07-26 12:30:00,566.3,566.5,566.14,566.3,5370.0,547.2674,547.4607,547.1128,547.2674,5370.0
2023-07-26 12:40:00,566.24,566.79,566.01,566.76,4680.0,547.2094,547.7409,546.9871,547.7119,4680.0
2023-07-26 12:50:00,566.44,566.69,566.08,566.21,4215.0,547.4027,547.6443,547.0548,547.1804,4215.0
2023-07-26 13:00:00,566.27,566.55,566.17,566.46,3055.0,547.2384,547.509,547.1418,547.422,3055.0
2023-07-26 13:10:00,566.3,566.5,566.03,566.07,6141.0,547.2674,547.4607,547.0065,547.0451,6141.0
2023-07-26 13:20:00,566.2,566.3,565.9,566.24,2942.0,547.1708,547.2674,546.8808,547.2094,2942.0
2023-07-26 13:30:00,566.19,566.23,565.57,565.64,5617.0,547.1611,547.1997,546.5619,546.6296,5617.0
2023-07-26 13:40:00,565.65,565.8,565.51,565.68,7144.0,546.6392,546.7842,546.5039,546.6682,7144.0
2023-07-26 13:50:00,565.9,566.11,565.19,565.26,11225.0,546.8808,547.0838,546.1947,546.2623,11225.0
2023-07-26 14:00:00,565.05,565.69,564.82,565.17,8583.0,546.0594,546.6779,545.8371,546.1754,8583.0
2023-07-26 14:10:00,565.14,565.9,565.07,565.62,14811.0,546.1464,546.8808,546.0787,546.6102,14811.0
2023-07-26 14:20:00,565.86,566.0,565.0,565.29,7895.0,546.8422,546.9775,546.0111,546.2913,7895.0
2023-07-26 14:30:00,565.35,567.15,565.29,567.14,28545.0,546.3493,548.0888,546.2913,548.0792,28545.0
2023-07-26 14:40:00,567.1,567.83,566.67,567.09,16312.0,548.0405,548.746,547.625,548.0308,16312.0
2023-07-26 14:50:00,567.03,568.03,567.01,567.41,15526.0,547.9729,548.9392,547.9535,548.3401,15526.0
2023-07-26 15:00:00,567.46,567.65,564.32,564.35,12310.0,548.3884,548.572,545.3539,545.3829,12310.0
2023-07-26 15:10:00,564.19,565.48,563.8,564.57,9932.0,545.2283,546.475,544.8514,545.5955,9932.0
2023-07-26 15:20:00,564.55,565.85,564.55,565.38,10222.0,545.5762,546.8325,545.5762,546.3783,10222.0
2023-07-26 15:30:00,565.58,565.96,565.13,565.96,12288.0,546.5716,546.9388,546.1367,546.9388,12288.0
2023-07-26 15:40:00,566.14,566.96,566.05,566.38,14984.0,547.1128,547.9052,547.0258,547.3447,14984.0
2023-07-26 15:50:00,566.22,566.42,565.25,566.3,68032.0,547.1901,547.3834,546.2527,547.2674,68032.0
2023-07-27 09:30:00,568.06,571.16,567.72,570.76,51746.0,548.9682,551.9641,548.6397,551.5775,51746.0
2023-07-27 09:40:00,570.59,570.76,569.21,570.43,15330.0,551.4132,551.5775,550.0796,551.2586,15330.0
2023-07-27 09:50:00,570.63,570.95,570.22,570.47,15854.0,551.4519,551.7611,551.0556,551.2972,15854.0
2023-07-27 10:00:00,570.39,570.7,569.4,569.56,14098.0,551.2199,551.5195,550.2632,550.4178,14098.0
2023-07-27 10:10:00,569.55,569.91,569.3,569.42,19551.0,550.4082,550.7561,550.1666,550.2825,19551.0
2023-07-27 10:20:00,569.45,569.47,567.56,567.61,15909.0,550.3115,550.3309,548.485,548.5334,15909.0
2023-07-27 10:30:00,567.64,568.33,567.39,568.27,9742.0,548.5624,549.2292,548.3208,549.1712,9742.0
2023-07-27 10:40:00,568.54,569.02,568.07,568.74,8966.0,549.4321,549.896,548.9779,549.6254,8966.0
2023-07-27 10:50:00,568.79,568.98,567.44,567.84,10873.0,549.6737,549.8573,548.3691,548.7556,10873.0
2023-07-27 11:00:00,567.95,568.78,567.86,567.99,7168.0,548.8619,549.664,548.775,548.9006,7168.0
2023-07-27 11:10:00,568.07,568.42,567.6,568.42,9406.0,548.9779,549.3161,548.5237,549.3161,9406.0
2023-07-27 11:20:00,568.3,568.81,568.21,568.77,5801.0,549.2002,549.693,549.1132,549.6544,5801.0
2023-07-27 11:30:00,568.91,569.55,568.74,568.81,6557.0,549.7897,550.4082,549.6254,549.693,6557.0
2023-07-27 11:40:00,568.91,568.96,568.22,568.49,4876.0,549.7897,549.838,549.1229,549.3838,4876.0
2023-07-27 11:50:00,568.26,568.58,568.04,568.21,5256.0,549.1615,549.4708,548.9489,549.1132,5256.0
2023-07-27 12:00:00,568.37,569.49,568.25,569.39,5800.0,549.2678,550.3502,549.1519,550.2535,5800.0
2023-07-27 12:10:00,569.5,570.11,569.4,569.4,8334.0,550.3598,550.9493,550.2632,550.2632,8334.0
2023-07-27 12:20:00,569.48,570.15,569.45,569.78,14126.0,550.3405,550.988,550.3115,550.6304,14126.0
2023-07-27 12:30:00,569.89,569.89,569.05,569.27,11120.0,550.7367,550.7367,549.925,550.1376,11120.0
2023-07-27 12:40:00,569.27,569.34,568.79,568.97,4834.0,550.1376,550.2052,549.6737,549.8477,4834.0
2023-07-27 12:50:00,568.96,569.05,568.37,568.56,6395.0,549.838,549.925,549.2678,549.4514,6395.0
2023-07-27 13:00:00,568.71,568.87,567.09,568.0,9464.0,549.5964,549.751,548.0308,548.9103,9464.0
2023-07-27 13:10:00,568.15,568.18,566.62,566.63,14295.0,549.0552,549.0842,547.5766,547.5863,14295.0
2023-07-27 13:20:00,566.31,566.68,566.09,566.27,23873.0,547.2771,547.6346,547.0645,547.2384,23873.0
2023-07-27 13:30:00,566.11,566.34,565.77,565.86,10172.0,547.0838,547.306,546.7552,546.8422,10172.0
2023-07-27 13:40:00,565.95,566.0,564.8,564.84,18830.0,546.9292,546.9775,545.8178,545.8565,18830.0
2023-07-27 13:50:00,564.95,565.12,564.37,565.02,15038.0,545.9628,546.1271,545.4023,546.0304,15038.0
2023-07-27 14:00:00,564.88,564.93,563.76,563.96,13784.0,545.8951,545.9434,544.8128,545.006,13784.0
2023-07-27 14:10:00,563.96,564.03,563.36,564.03,10314.0,545.006,545.0737,544.4262,545.0737,10314.0
2023-07-27 14:20:00,564.03,564.21,562.61,562.68,19735.0,545.0737,545.2476,543.7014,543.7691,19735.0
2023-07-27 14:30:00,562.6,562.83,561.24,561.57,11274.0,543.6917,543.914,542.3775,542.6964,11274.0
2023-07-27 14:40:00,561.59,562.31,561.21,561.88,14349.0,542.7157,543.4115,542.3485,542.9959,14349.0
2023-07-27 14:50:00,561.69,561.69,560.73,560.76,11978.0,542.8123,542.8123,541.8846,541.9136,11978.0
2023-07-27 15:00:00,560.97,561.5,560.6,561.43,14341.0,542.1165,542.6287,541.759,542.5611,14341.0
2023-07-27 15:10:00,561.6,562.79,561.6,562.27,9739.0,542.7254,543.8754,542.7254,543.3728,9739.0
2023-07-27 15:20:00,561.97,562.07,561.27,561.74,9925.0,543.0829,543.1796,542.4064,542.8606,9925.0
2023-07-27 15:30:00,561.88,562.43,561.5,561.77,7855.0,542.9959,543.5275,542.6287,542.8896,7855.0
2023-07-27 15:40:00,561.75,562.18,561.18,562.18,19187.0,542.8703,543.2859,542.3195,543.2859,19187.0
2023-07-27 15:50:00,562.74,562.74,561.51,561.84,83471.0,543.827,543.827,542.6384,542.9573,83471.0
2023-07-28 09:30:00,564.58,567.81,564.58,567.22,45180.0,545.6052,548.7266,545.6052,548.1565,45180.0
2023-07-28 09:40:00,567.1,567.5,565.62,566.53,13728.0,548.0405,548.4271,546.6102,547.4897,13728.0
2023-07-28 09:50:00,566.42,567.35,566.0,566.08,9723.0,547.3834,548.2821,546.9775,547.0548,9723.0
2023-07-28 10:00:00,566.19,567.28,565.7,566.37,11239.0,547.1611,548.2145,546.6876,547.335,11239.0
2023-07-28 10:10:00,566.38,566.94,566.22,566.34,11968.0,547.3447,547.8859,547.1901,547.306,11968.0
2023-07-28 10:20:00,566.47,566.64,565.66,566.21,6415.0,547.4317,547.596,546.6489,547.1804,6415.0
2023-07-28 10:30:00,566.29,566.52,566.0,566.14,8073.0,547.2577,547.48,546.9775,547.1128,8073.0
2023-07-28 10:40:00,566.16,566.16,565.21,565.38,7201.0,547.1321,547.1321,546.214,546.3783,7201.0
2023-07-28 10:50:00,565.39,566.14,564.59,566.13,23810.0,546.388,547.1128,545.6149,547.1031,23810.0
2023-07-28 11:00:00,566.19,566.73,566.0,566.28,11853.0,547.1611,547.6829,546.9775,547.2481,11853.0
2023-07-28 11:10:00,566.25,566.32,565.54,565.83,8520.0,547.2191,547.2867,546.5329,546.8132,8520.0
2023-07-28 11:20:00,565.88,566.98,565.87,566.5,8949.0,546.8615,547.9245,546.8518,547.4607,8949.0
2023-07-28 11:30:00,566.55,566.61,565.75,566.11,5654.0,547.509,547.567,546.7359,547.0838,5654.0
2023-07-28 11:40:00,566.0,566.7,565.9,566.11,8982.0,546.9775,547.6539,546.8808,547.0838,8982.0
2023-07-28 11:50:00,566.02,566.33,565.55,566.18,12446.0,546.9968,547.2964,546.5426,547.1514,12446.0
2023-07-28 12:00:00,566.24,566.42,565.63,566.05,10147.0,547.2094,547.3834,546.6199,547.0258,10147.0
2023-07-28 12:10:00,566.06,566.59,565.88,566.0,4182.0,547.0355,547.5476,546.8615,546.9775,4182.0
2023-07-28 12:20:00,565.88,566.46,565.4,565.4,12994.0,546.8615,547.422,546.3976,546.3976,12994.0
2023-07-28 12:30:00,565.36,565.54,564.69,564.76,9425.0,546.359,546.5329,545.7115,545.7791,9425.0
2023-07-28 12:40:00,564.92,565.03,564.47,564.93,6742.0,545.9338,546.0401,545.4989,545.9434,6742.0
2023-07-28 12:50:00,564.96,565.45,564.84,565.22,4562.0,545.9724,546.446,545.8565,546.2237,4562.0
2023-07-28 13:00:00,565.06,565.43,564.76,564.89,3591.0,546.0691,546.4266,545.7791,545.9048,3591.0
2023-07-28 13:10:00,564.81,565.09,564.53,565.0,7715.0,545.8275,546.0981,545.5569,546.0111,7715.0
2023-07-28 13:20:00,564.95,564.98,564.42,564.47,6373.0,545.9628,545.9918,545.4506,545.4989,6373.0
2023-07-28 13:30:00,564.47,564.79,563.3,563.9,10437.0,545.4989,545.8081,544.3682,544.9481,10437.0
2023-07-28 13:40:00,563.97,563.98,563.05,563.58,7548.0,545.0157,545.0254,544.1266,544.6388,7548.0
2023-07-28 13:50:00,563.57,564.68,563.56,564.38,10974.0,544.6291,545.7018,544.6195,545.4119,10974.0
2023-07-28 14:00:00,564.36,564.85,564.36,564.64,6326.0,545.3926,545.8661,545.3926,545.6632,6326.0
2023-07-28 14:10:00,564.64,564.89,564.0,564.09,13095.0,545.6632,545.9048,545.0447,545.1317,13095.0
2023-07-28 14:20:00,564.24,564.53,564.06,564.5,3932.0,545.2766,545.5569,545.1027,545.5279,3932.0
2023-07-28 14:30:00,564.5,564.7,563.73,563.79,11456.0,545.5279,545.7212,544.7838,544.8418,11456.0
2023-07-28 14:40:00,563.91,564.9,563.59,564.77,5459.0,544.9577,545.9144,544.6485,545.7888,5459.0
2023-07-28 14:50:00,564.62,565.08,564.44,564.44,6053.0,545.6439,546.0884,545.4699,545.4699,6053.0
2023-07-28 15:00:00,564.57,565.14,564.35,564.71,7632.0,545.5955,546.1464,545.3829,545.7308,7632.0
2023-07-28 15:10:00,564.68,564.92,564.45,564.74,7345.0,545.7018,545.9338,545.4796,545.7598,7345.0
2023-07-28 15:20:00,564.63,564.69,563.74,563.74,18533.0,545.6535,545.7115,544.7934,544.7934,18533.0
2023-07-28 15:30:00,563.68,564.09,562.89,562.89,17607.0,544.7354,545.1317,543.972,543.972,17607.0
2023-07-28 15:40:00,562.95,563.28,562.62,562.81,24708.0,544.03,544.3489,543.7111,543.8947,24708.0
2023-07-28 15:50:00,562.81,564.4,562.67,563.05,97056.0,543.8947,545.4312,543.7594,544.1266,97056.0
2023-07-31 09:30:00,563.0,563.4,560.77,563.24,48416.0,544.0783,544.4649,541.9232,544.3102,48416.0
2023-07-31 09:40:00,563.5,564.3,562.73,563.82,17645.0,544.5615,545.3346,543.8174,544.8707,17645.0
2023-07-31 09:50:00,564.09,564.13,561.41,562.5,15853.0,545.1317,545.1703,542.5417,543.5951,15853.0
2023-07-31 10:00:00,562.13,563.93,561.39,563.65,12660.0,543.2375,544.977,542.5224,544.7065,12660.0
2023-07-31 10:10:00,563.78,564.2,563.03,563.1,20604.0,544.8321,545.238,544.1073,544.1749,20604.0
2023-07-31 10:20:00,563.05,563.73,562.39,562.84,9431.0,544.1266,544.7838,543.4888,543.9237,9431.0
2023-07-31 10:30:00,562.79,563.26,561.28,561.32,17691.0,543.8754,544.3296,542.4161,542.4548,17691.0
2023-07-31 10:40:00,561.42,562.69,561.04,562.69,21767.0,542.5514,543.7787,542.1842,543.7787,21767.0
2023-07-31 10:50:00,562.84,563.37,562.34,562.36,26716.0,543.9237,544.4359,543.4405,543.4598,26716.0
2023-07-31 11:00:00,562.5,562.8,562.19,562.63,29005.0,543.5951,543.885,543.2955,543.7207,29005.0
2023-07-31 11:10:00,562.48,562.8,562.32,562.63,8539.0,543.5758,543.885,543.4212,543.7207,8539.0
2023-07-31 11:20:00,562.61,562.7,561.7,562.04,11016.0,543.7014,543.7884,542.822,543.1506,11016.0
2023-07-31 11:30:00,561.97,562.03,560.47,561.17,17775.0,543.0829,543.1409,541.6333,542.3098,17775.0
2023-07-31 11:40:00,561.02,561.46,560.62,560.62,20735.0,542.1648,542.5901,541.7783,541.7783,20735.0
2023-07-31 11:50:00,560.73,561.04,560.21,560.39,11817.0,541.8846,542.1842,541.3821,541.556,11817.0
2023-07-31 12:00:00,560.41,560.78,560.24,560.47,15728.0,541.5753,541.9329,541.4111,541.6333,15728.0
2023-07-31 12:10:00,560.63,561.26,560.29,561.25,4875.0,541.788,542.3968,541.4594,542.3871,4875.0
2023-07-31 12:20:00,561.26,562.0,560.9,561.73,6167.0,542.3968,543.1119,542.0489,542.851,6167.0
2023-07-31 12:30:00,561.72,561.85,561.3,561.51,8310.0,542.8413,542.967,542.4354,542.6384,8310.0
2023-07-31 12:40:00,561.1,561.27,560.82,561.27,4447.0,542.2422,542.4064,541.9716,542.4064,4447.0
2023-07-31 12:50:00,561.12,561.18,560.43,560.43,3415.0,542.2615,542.3195,541.5947,541.5947,3415.0
2023-07-31 13:00:00,560.22,560.8,559.78,560.8,9674.0,541.3917,541.9522,540.9665,541.9522,9674.0
2023-07-31 13:10:00,561.13,561.27,560.61,560.61,5218.0,542.2711,542.4064,541.7686,541.7686,5218.0
2023-07-31 13:20:00,560.9,561.04,560.5,560.83,3854.0,542.0489,542.1842,541.6623,541.9812,3854.0
2023-07-31 13:30:00,560.9,561.51,560.78,561.5,3300.0,542.0489,542.6384,541.9329,542.6287,3300.0
2023-07-31 13:40:00,561.75,561.81,561.18,561.31,4682.0,542.8703,542.9283,542.3195,542.4451,4682.0
2023-07-31 13:50:00,561.21,561.29,560.62,560.84,5073.0,542.3485,542.4258,541.7783,541.9909,5073.0
2023-07-31 14:00:00,560.81,561.17,560.38,560.38,6943.0,541.9619,542.3098,541.5464,541.5464,6943.0
2023-07-31 14:10:00,560.65,560.69,560.35,560.47,5273.0,541.8073,541.8459,541.5174,541.6333,5273.0
2023-07-31 14:20:00,560.35,560.7,560.17,560.44,9683.0,541.5174,541.8556,541.3434,541.6043,9683.0
2023-07-31 14:30:00,560.39,561.07,560.26,560.73,7961.0,541.556,542.2132,541.4304,541.8846,7961.0
2023-07-31 14:40:00,560.76,560.79,560.36,560.74,5475.0,541.9136,541.9426,541.527,541.8943,5475.0
2023-07-31 14:50:00,560.76,561.35,560.73,561.15,4568.0,541.9136,542.4838,541.8846,542.2905,4568.0
2023-07-31 15:00:00,561.16,561.23,560.64,560.64,6498.0,542.3001,542.3678,541.7976,541.7976,6498.0
2023-07-31 15:10:00,560.64,561.08,560.56,561.08,9029.0,541.7976,542.2228,541.7203,542.2228,9029.0
2023-07-31 15:20:00,560.96,560.96,560.35,560.7,5705.0,542.1069,542.1069,541.5174,541.8556,5705.0
2023-07-31 15:30:00,560.75,560.76,559.5,559.77,12733.0,541.9039,541.9136,540.6959,540.9569,12733.0
2023-07-31 15:40:00,559.75,560.16,559.09,559.42,26242.0,540.9375,541.3337,540.2997,540.6186,26242.0
2023-07-31 15:50:00,559.43,560.8,559.05,560.67,92495.0,540.6283,541.9522,540.2611,541.8266,92495.0
2023-08-01 09:30:00,560.63,562.85,560.63,561.59,39699.0,541.788,543.9333,541.788,542.7157,39699.0
2023-08-01 09:40:00,561.4,561.49,560.2,560.65,17065.0,542.5321,542.6191,541.3724,541.8073,17065.0
2023-08-01 09:50:00,560.81,561.62,560.65,561.39,17706.0,541.9619,542.7447,541.8073,542.5224,17706.0
2023-08-01 10:00:00,561.39,562.38,561.21,562.27,10110.0,542.5224,543.4791,542.3485,543.3728,10110.0
2023-08-01 10:10:00,562.49,562.88,560.11,560.42,16285.0,543.5854,543.9623,541.2854,541.585,16285.0
2023-08-01 10:20:00,560.79,560.82,560.11,560.71,14113.0,541.9426,541.9716,541.2854,541.8653,14113.0
2023-08-01 10:30:00,560.57,560.94,559.95,560.89,19588.0,541.73,542.0875,541.1308,542.0392,19588.0
2023-08-01 10:40:00,561.15,561.28,559.44,559.95,26888.0,542.2905,542.4161,540.6379,541.1308,26888.0
2023-08-01 10:50:00,559.82,560.3,558.81,559.06,9490.0,541.0052,541.469,540.0291,540.2707,9490.0
2023-08-01 11:00:00,558.89,559.23,558.31,558.7,10070.0,540.1064,540.435,539.5459,539.9228,10070.0
2023-08-01 11:10:00,558.58,559.03,558.07,558.24,11428.0,539.8069,540.2417,539.314,539.4783,11428.0
2023-08-01 11:20:00,558.32,558.32,557.74,558.02,15812.0,539.5556,539.5556,538.9951,539.2657,15812.0
2023-08-01 11:30:00,558.06,558.12,557.55,557.7,14208.0,539.3043,539.3623,538.8115,538.9564,14208.0
2023-08-01 11:40:00,557.69,558.05,557.42,557.64,10407.0,538.9468,539.2947,538.6858,538.8984,10407.0
2023-08-01 11:50:00,557.56,557.63,556.27,556.44,23835.0,538.8211,538.8888,537.5745,537.7388,23835.0
2023-08-01 12:00:00,556.51,556.86,556.03,556.78,10390.0,537.8064,538.1447,537.3426,538.0673,10390.0
2023-08-01 12:10:00,556.95,557.16,555.77,555.8,10014.0,538.2316,538.4346,537.0913,537.1203,10014.0
2023-08-01 12:20:00,555.71,555.91,555.0,555.13,19623.0,537.0333,537.2266,536.3472,536.4728,19623.0
2023-08-01 12:30:00,555.08,555.17,554.73,555.01,9123.0,536.4245,536.5115,536.0862,536.3568,9123.0
2023-08-01 12:40:00,555.06,555.4,554.54,555.08,6824.0,536.4052,536.7337,535.9026,536.4245,6824.0
2023-08-01 12:50:00,555.01,555.58,554.84,555.45,7249.0,536.3568,536.9077,536.1925,536.782,7249.0
2023-08-01 13:00:00,555.77,555.92,555.18,555.18,10113.0,537.0913,537.2363,536.5211,536.5211,10113.0
2023-08-01 13:10:00,555.24,555.4,554.85,554.91,9343.0,536.5791,536.7337,536.2022,536.2602,9343.0
2023-08-01 13:20:00,555.09,555.99,555.01,555.89,9932.0,536.4341,537.3039,536.3568,537.2073,9932.0
2023-08-01 13:30:00,555.89,556.09,555.24,555.24,10539.0,537.2073,537.4005,536.5791,536.5791,10539.0
2023-08-01 13:40:00,555.3,556.1,555.24,555.83,9015.0,536.6371,537.4102,536.5791,537.1493,9015.0
2023-08-01 13:50:00,555.97,556.25,555.77,556.12,7104.0,537.2846,537.5552,537.0913,537.4295,7104.0
2023-08-01 14:00:00,556.05,556.38,555.71,555.76,8543.0,537.3619,537.6808,537.0333,537.0816,8543.0
2023-08-01 14:10:00,555.93,556.06,555.4,555.79,5582.0,537.2459,537.3715,536.7337,537.1106,5582.0
2023-08-01 14:20:00,555.76,555.99,555.05,555.19,5311.0,537.0816,537.3039,536.3955,536.5308,5311.0
2023-08-01 14:30:00,555.18,555.73,555.01,555.73,11419.0,536.5211,537.0526,536.3568,537.0526,11419.0
2023-08-01 14:40:00,555.74,556.0,555.4,555.96,9037.0,537.0623,537.3136,536.7337,537.2749,9037.0
2023-08-01 14:50:00,555.98,555.99,555.59,555.66,12454.0,537.2942,537.3039,536.9173,536.985,12454.0
2023-08-01 15:00:00,555.73,556.35,555.72,556.28,10818.0,537.0526,537.6518,537.043,537.5842,10818.0
2023-08-01 15:10:00,556.39,556.48,556.01,556.09,13354.0,537.6905,537.7774,537.3232,537.4005,13354.0
2023-08-01 15:20:00,556.09,556.14,555.37,555.56,25145.0,537.4005,537.4489,536.7047,536.8883,25145.0
2023-08-01 15:30:00,555.46,556.07,555.39,555.64,12603.0,536.7917,537.3812,536.7241,536.9657,12603.0
2023-08-01 15:40:00,555.58,555.58,555.01,555.11,19957.0,536.9077,536.9077,536.3568,536.4535,19957.0
2023-08-01 15:50:00,555.19,556.0,555.03,555.44,81203.0,536.5308,537.3136,536.3762,536.7724,81203.0
2023-08-02 09:30:00,552.26,555.28,552.24,554.97,41328.0,533.6993,536.6178,533.6799,536.3182,41328.0
2023-08-02 09:40:00,554.62,555.13,554.1,554.4,9771.0,535.9799,536.4728,535.4774,535.7673,9771.0
2023-08-02 09:50:00,554.12,554.46,553.21,554.43,20681.0,535.4967,535.8253,534.6173,535.7963,20681.0
2023-08-02 10:00:00,554.38,554.97,553.59,554.93,25435.0,535.748,536.3182,534.9846,536.2795,25435.0
2023-08-02 10:10:00,555.06,555.06,553.82,554.15,8707.0,536.4052,536.4052,535.2068,535.5257,8707.0
2023-08-02 10:20:00,554.0,554.0,551.61,552.3,29069.0,535.3808,535.3808,533.0711,533.7379,29069.0
2023-08-02 10:30:00,552.49,553.51,552.3,553.26,10602.0,533.9215,534.9072,533.7379,534.6656,10602.0
2023-08-02 10:40:00,553.15,553.4,552.88,553.17,6199.0,534.5593,534.8009,534.2984,534.5787,6199.0
2023-08-02 10:50:00,552.79,553.5,552.6,552.74,6113.0,534.2114,534.8976,534.0278,534.1631,6113.0
2023-08-02 11:00:00,552.94,553.72,552.73,553.39,7192.0,534.3564,535.1102,534.1535,534.7913,7192.0
2023-08-02 11:10:00,553.57,553.86,553.03,553.18,7538.0,534.9652,535.2455,534.4434,534.5883,7538.0
2023-08-02 11:20:00,553.17,553.61,552.95,553.22,9800.0,534.5787,535.0039,534.3661,534.627,9800.0
2023-08-02 11:30:00,552.93,553.39,552.75,552.87,8576.0,534.3467,534.7913,534.1728,534.2888,8576.0
2023-08-02 11:40:00,552.95,553.92,552.85,553.71,11377.0,534.3661,535.3035,534.2694,535.1005,11377.0
2023-08-02 11:50:00,553.7,553.7,552.57,553.37,8366.0,535.0909,535.0909,533.9988,534.772,8366.0
2023-08-02 12:00:00,553.45,554.82,552.91,554.72,11486.0,534.8493,536.1732,534.3274,536.0766,11486.0
2023-08-02 12:10:00,554.89,556.19,554.79,556.07,12130.0,536.2409,537.4972,536.1442,537.3812,12130.0
2023-08-02 12:20:00,556.19,556.19,555.53,555.69,6255.0,537.4972,537.4972,536.8594,537.014,6255.0
2023-08-02 12:30:00,555.76,556.64,555.61,556.06,9688.0,537.0816,537.9321,536.9367,537.3715,9688.0
2023-08-02 12:40:00,555.91,555.91,555.05,555.36,4496.0,537.2266,537.2266,536.3955,536.6951,4496.0
2023-08-02 12:50:00,555.02,555.54,554.95,555.18,4745.0,536.3665,536.869,536.2989,536.5211,4745.0
2023-08-02 13:00:00,555.27,555.56,554.91,555.08,8731.0,536.6081,536.8883,536.2602,536.4245,8731.0
2023-08-02 13:10:00,554.92,555.14,554.17,554.33,7457.0,536.2699,536.4825,535.5451,535.6997,7457.0
2023-08-02 13:20:00,554.33,554.5,553.42,553.95,10161.0,535.6997,535.864,534.8203,535.3325,10161.0
2023-08-02 13:30:00,553.78,554.49,553.45,553.45,9559.0,535.1682,535.8543,534.8493,534.8493,9559.0
2023-08-02 13:40:00,553.6,553.67,552.34,552.46,8714.0,534.9942,535.0619,533.7766,533.8925,8714.0
2023-08-02 13:50:00,552.38,552.5,551.53,551.79,10526.0,533.8152,533.9312,532.9938,533.2451,10526.0
2023-08-02 14:00:00,551.89,552.08,551.21,552.03,7482.0,533.3417,533.5253,532.6845,533.477,7482.0
2023-08-02 14:10:00,551.96,552.77,551.63,552.57,6145.0,533.4093,534.1921,533.0904,533.9988,6145.0
2023-08-02 14:20:00,552.37,552.63,552.02,552.53,9404.0,533.8056,534.0568,533.4673,533.9602,9404.0
2023-08-02 14:30:00,552.49,552.49,551.87,552.31,8448.0,533.9215,533.9215,533.3224,533.7476,8448.0
2023-08-02 14:40:00,552.3,552.3,551.5,551.9,7058.0,533.7379,533.7379,532.9648,533.3514,7058.0
2023-08-02 14:50:00,551.97,552.2,551.43,551.55,3918.0,533.419,533.6413,532.8972,533.0131,3918.0
2023-08-02 15:00:00,551.78,552.0,551.01,551.51,13117.0,533.2354,533.448,532.4913,532.9745,13117.0
2023-08-02 15:10:00,551.39,552.36,551.08,552.36,23238.0,532.8585,533.7959,532.5589,533.7959,23238.0
2023-08-02 15:20:00,552.61,552.61,551.45,551.58,18288.0,534.0375,534.0375,532.9165,533.0421,18288.0
2023-08-02 15:30:00,551.65,552.69,551.49,552.69,45479.0,533.1098,534.1148,532.9551,534.1148,45479.0
2023-08-02 15:40:00,552.56,552.58,551.61,551.65,22302.0,533.9892,534.0085,533.0711,533.1098,22302.0
2023-08-02 15:50:00,551.59,553.18,551.31,552.35,125106.0,533.0518,534.5883,532.7812,533.7862,125106.0
2023-08-03 09:30:00,553.53,555.13,552.22,553.72,48799.0,534.9266,536.4728,533.6606,535.1102,48799.0
2023-08-03 09:40:00,553.5,555.4,553.5,554.73,22928.0,534.8976,536.7337,534.8976,536.0862,22928.0
2023-08-03 09:50:00,554.9,555.53,553.78,554.08,14064.0,536.2505,536.8594,535.1682,535.4581,14064.0
2023-08-03 10:00:00,554.04,554.81,553.6,554.24,13052.0,535.4194,536.1636,534.9942,535.6127,13052.0
2023-08-03 10:10:00,554.07,555.01,553.9,555.01,13328.0,535.4484,536.3568,535.2841,536.3568,13328.0
2023-08-03 10:20:00,555.07,555.48,554.5,554.62,12554.0,536.4148,536.811,535.864,535.9799,12554.0
2023-08-03 10:30:00,554.59,554.96,553.98,554.84,15012.0,535.951,536.3085,535.3615,536.1925,15012.0
2023-08-03 10:40:00,554.83,555.21,554.25,554.7,15792.0,536.1829,536.5501,535.6224,536.0573,15792.0
2023-08-03 10:50:00,554.68,554.68,553.79,554.49,12523.0,536.0379,536.0379,535.1778,535.8543,12523.0
2023-08-03 11:00:00,554.37,555.85,554.22,555.84,10512.0,535.7383,537.1686,535.5934,537.1589,10512.0
2023-08-03 11:10:00,555.87,556.74,555.4,556.36,16110.0,537.1879,538.0287,536.7337,537.6615,16110.0
2023-08-03 11:20:00,556.46,556.65,555.61,556.1,13885.0,537.7581,537.9417,536.9367,537.4102,13885.0
2023-08-03 11:30:00,556.01,556.5,555.82,556.0,14834.0,537.3232,537.7968,537.1396,537.3136,14834.0
2023-08-03 11:40:00,556.09,556.45,555.69,556.27,13232.0,537.4005,537.7484,537.014,537.5745,13232.0
2023-08-03 11:50:00,556.3,557.18,555.94,556.17,16043.0,537.6035,538.4539,537.2556,537.4778,16043.0
2023-08-03 12:00:00,556.04,557.11,555.82,557.11,6220.0,537.3522,538.3863,537.1396,538.3863,6220.0
2023-08-03 12:10:00,557.08,557.5,556.74,557.49,11626.0,538.3573,538.7631,538.0287,538.7535,11626.0
2023-08-03 12:20:00,557.23,557.57,557.1,557.55,9257.0,538.5022,538.8308,538.3766,538.8115,9257.0
2023-08-03 12:30:00,557.54,558.53,557.38,558.44,20560.0,538.8018,539.7585,538.6472,539.6716,20560.0
2023-08-03 12:40:00,558.75,560.11,558.75,560.03,17086.0,539.9711,541.2854,539.9711,541.2081,17086.0
2023-08-03 12:50:00,560.06,560.06,559.06,559.51,12141.0,541.2371,541.2371,540.2707,540.7056,12141.0
2023-08-03 13:00:00,559.75,559.89,559.1,559.36,11357.0,540.9375,541.0728,540.3094,540.5606,11357.0
2023-08-03 13:10:00,559.51,559.89,559.17,559.89,7271.0,540.7056,541.0728,540.377,541.0728,7271.0
2023-08-03 13:20:00,559.89,560.35,559.85,559.85,12070.0,541.0728,541.5174,541.0342,541.0342,12070.0
2023-08-03 13:30:00,560.0,560.3,559.71,560.27,6289.0,541.1791,541.469,540.8989,541.4401,6289.0
2023-08-03 13:40:00,560.11,560.11,558.93,559.14,8268.0,541.2854,541.2854,540.1451,540.348,8268.0
2023-08-03 13:50:00,559.03,559.07,558.44,558.87,8995.0,540.2417,540.2804,539.6716,540.0871,8995.0
2023-08-03 14:00:00,558.81,559.19,558.72,558.81,11927.0,540.0291,540.3964,539.9421,540.0291,11927.0
2023-08-03 14:10:00,558.81,559.62,558.7,559.6,11550.0,540.0291,540.8119,539.9228,540.7926,11550.0
2023-08-03 14:20:00,559.58,559.99,559.24,559.24,9151.0,540.7732,541.1695,540.4447,540.4447,9151.0
2023-08-03 14:30:00,559.37,559.82,559.11,559.5,9065.0,540.5703,541.0052,540.319,540.6959,9065.0
2023-08-03 14:40:00,559.53,559.85,559.02,559.13,6897.0,540.7249,541.0342,540.2321,540.3384,6897.0
2023-08-03 14:50:00,559.23,559.6,558.79,558.79,9852.0,540.435,540.7926,540.0098,540.0098,9852.0
2023-08-03 15:00:00,558.92,558.92,558.46,558.64,7202.0,540.1354,540.1354,539.6909,539.8648,7202.0
2023-08-03 15:10:00,558.64,558.73,557.67,558.73,8789.0,539.8648,539.9518,538.9274,539.9518,8789.0
2023-08-03 15:20:00,558.65,558.93,558.46,558.64,7726.0,539.8745,540.1451,539.6909,539.8648,7726.0
2023-08-03 15:30:00,558.69,558.99,558.11,558.21,12105.0,539.9132,540.2031,539.3526,539.4493,12105.0
2023-08-03 15:40:00,558.2,558.38,557.8,557.84,15539.0,539.4396,539.6136,539.0531,539.0917,15539.0
2023-08-03 15:50:00,557.7,558.49,557.4,557.66,70645.0,538.9564,539.7199,538.6665,538.9178,70645.0
2023-08-04 09:30:00,561.07,561.29,558.0,559.6,34496.0,542.2132,542.4258,539.2463,540.7926,34496.0
2023-08-04 09:40:00,559.82,560.26,557.14,557.18,12760.0,541.0052,541.4304,538.4152,538.4539,12760.0
2023-08-04 09:50:00,557.21,557.45,556.13,556.17,6081.0,538.4829,538.7148,537.4392,537.4778,6081.0
2023-08-04 10:00:00,556.46,556.49,554.68,555.2,12822.0,537.7581,537.7871,536.0379,536.5404,12822.0
2023-08-04 10:10:00,555.22,555.86,555.05,555.57,8038.0,536.5598,537.1783,536.3955,536.898,8038.0
2023-08-04 10:20:00,555.5,556.48,555.47,555.93,13192.0,536.8304,537.7774,536.8014,537.2459,13192.0
2023-08-04 10:30:00,556.07,557.94,555.97,557.09,10724.0,537.3812,539.1884,537.2846,538.3669,10724.0
2023-08-04 10:40:00,557.2,558.46,557.16,557.64,14181.0,538.4732,539.6909,538.4346,538.8984,14181.0
2023-08-04 10:50:00,557.64,558.12,557.25,557.77,4722.0,538.8984,539.3623,538.5216,539.0241,4722.0
2023-08-04 11:00:00,557.79,557.93,557.21,557.23,3658.0,539.0434,539.1787,538.4829,538.5022,3658.0
2023-08-04 11:10:00,557.35,557.35,555.84,556.3,21433.0,538.6182,538.6182,537.1589,537.6035,21433.0
2023-08-04 11:20:00,556.47,557.22,556.26,557.02,6117.0,537.7678,538.4926,537.5648,538.2993,6117.0
2023-08-04 11:30:00,556.84,557.22,556.5,556.86,3717.0,538.1253,538.4926,537.7968,538.1447,3717.0
2023-08-04 11:40:00,556.6,557.93,556.45,557.86,5049.0,537.8934,539.1787,537.7484,539.111,5049.0
2023-08-04 11:50:00,557.97,558.04,557.28,558.04,4601.0,539.2174,539.285,538.5505,539.285,4601.0
2023-08-04 12:00:00,557.96,558.63,557.93,558.17,2805.0,539.2077,539.8552,539.1787,539.4106,2805.0
2023-08-04 12:10:00,558.15,558.78,558.09,558.3,5395.0,539.3913,540.0001,539.3333,539.5363,5395.0
2023-08-04 12:20:00,558.41,558.85,557.95,558.49,11213.0,539.6426,540.0678,539.198,539.7199,11213.0
2023-08-04 12:30:00,558.47,558.61,557.73,557.73,5097.0,539.7005,539.8358,538.9854,538.9854,5097.0
2023-08-04 12:40:00,557.85,558.7,557.85,558.43,8125.0,539.1014,539.9228,539.1014,539.6619,8125.0
2023-08-04 12:50:00,558.39,559.05,558.18,558.84,6929.0,539.6232,540.2611,539.4203,540.0581,6929.0
2023-08-04 13:00:00,558.84,558.85,557.77,558.14,7008.0,540.0581,540.0678,539.0241,539.3816,7008.0
2023-08-04 13:10:00,558.22,558.55,558.03,558.36,6668.0,539.459,539.7779,539.2753,539.5942,6668.0
2023-08-04 13:20:00,558.38,558.58,557.6,557.84,5056.0,539.6136,539.8069,538.8598,539.0917,5056.0
2023-08-04 13:30:00,558.07,558.45,558.07,558.17,3021.0,539.314,539.6812,539.314,539.4106,3021.0
2023-08-04 13:40:00,558.08,558.51,557.98,558.18,4957.0,539.3237,539.7392,539.227,539.4203,4957.0
2023-08-04 13:50:00,558.15,558.17,556.97,556.99,6643.0,539.3913,539.4106,538.251,538.2703,6643.0
2023-08-04 14:00:00,556.98,557.12,555.42,555.56,17781.0,538.2606,538.3959,536.7531,536.8883,17781.0
2023-08-04 14:10:00,555.5,556.37,555.04,555.24,7560.0,536.8304,537.6711,536.3858,536.5791,7560.0
2023-08-04 14:20:00,555.25,555.4,554.35,554.61,9226.0,536.5888,536.7337,535.719,535.9703,9226.0
2023-08-04 14:30:00,554.61,554.78,553.93,554.0,23667.0,535.9703,536.1346,535.3131,535.3808,23667.0
2023-08-04 14:40:00,554.22,554.31,553.42,553.7,5585.0,535.5934,535.6804,534.8203,535.0909,5585.0
2023-08-04 14:50:00,553.94,554.46,553.38,553.74,11563.0,535.3228,535.8253,534.7816,535.1295,11563.0
2023-08-04 15:00:00,553.6,553.9,552.96,552.96,7819.0,534.9942,535.2841,534.3757,534.3757,7819.0
2023-08-04 15:10:00,553.23,554.15,553.13,553.54,7817.0,534.6367,535.5257,534.54,534.9362,7817.0
2023-08-04 15:20:00,553.52,553.71,553.13,553.7,10099.0,534.9169,535.1005,534.54,535.0909,10099.0
2023-08-04 15:30:00,553.96,553.96,552.08,552.17,23103.0,535.3421,535.3421,533.5253,533.6123,23103.0
2023-08-04 15:40:00,552.13,552.94,552.12,552.52,16112.0,533.5736,534.3564,533.564,533.9505,16112.0
2023-08-04 15:50:00,552.51,552.97,551.41,552.31,88675.0,533.9409,534.3854,532.8778,533.7476,88675.0
2023-08-07 09:30:00,554.99,558.35,554.99,556.9,54454.0,536.3375,539.5846,536.3375,538.1833,54454.0
2023-08-07 09:40:00,556.34,557.55,555.64,557.52,15442.0,537.6421,538.8115,536.9657,538.7825,15442.0
2023-08-07 09:50:00,557.55,557.97,557.04,557.05,10104.0,538.8115,539.2174,538.3186,538.3283,10104.0
2023-08-07 10:00:00,557.03,559.39,557.0,559.39,16965.0,538.3089,540.5896,538.28,540.5896,16965.0
2023-08-07 10:10:00,559.39,559.56,558.17,558.96,20258.0,540.5896,540.7539,539.4106,540.1741,20258.0
2023-08-07 10:20:00,558.84,559.07,558.53,558.9,7476.0,540.0581,540.2804,539.7585,540.1161,7476.0
2023-08-07 10:30:00,558.76,559.45,558.4,558.99,9473.0,539.9808,540.6476,539.6329,540.2031,9473.0
2023-08-07 10:40:00,559.02,559.03,558.33,558.71,6111.0,540.2321,540.2417,539.5653,539.9325,6111.0
2023-08-07 10:50:00,558.6,558.61,557.65,557.8,9646.0,539.8262,539.8358,538.9081,539.0531,9646.0
2023-08-07 11:00:00,557.91,557.91,557.0,557.35,13370.0,539.1594,539.1594,538.28,538.6182,13370.0
2023-08-07 11:10:00,557.37,557.57,556.22,556.26,5828.0,538.6375,538.8308,537.5262,537.5648,5828.0
2023-08-07 11:20:00,556.06,556.44,555.91,556.38,8177.0,537.3715,537.7388,537.2266,537.6808,8177.0
2023-08-07 11:30:00,556.29,557.43,556.22,557.1,8197.0,537.5938,538.6955,537.5262,538.3766,8197.0
2023-08-07 11:40:00,557.14,557.31,556.74,556.99,4917.0,538.4152,538.5795,538.0287,538.2703,4917.0
2023-08-07 11:50:00,556.85,557.77,556.75,557.75,11639.0,538.135,539.0241,538.0384,539.0047,11639.0
2023-08-07 12:00:00,557.82,558.15,557.58,557.62,3896.0,539.0724,539.3913,538.8405,538.8791,3896.0
2023-08-07 12:10:00,557.53,557.62,556.8,557.03,5615.0,538.7921,538.8791,538.0867,538.3089,5615.0
2023-08-07 12:20:00,557.06,557.59,556.85,557.26,5096.0,538.3379,538.8501,538.135,538.5312,5096.0
2023-08-07 12:30:00,557.34,557.34,557.07,557.15,3532.0,538.6085,538.6085,538.3476,538.4249,3532.0
2023-08-07 12:40:00,556.99,557.54,556.9,557.54,6271.0,538.2703,538.8018,538.1833,538.8018,6271.0
2023-08-07 12:50:00,557.6,558.26,557.48,558.15,4458.0,538.8598,539.4976,538.7438,539.3913,4458.0
2023-08-07 13:00:00,558.31,558.44,558.18,558.2,6635.0,539.5459,539.6716,539.4203,539.4396,6635.0
2023-08-07 13:10:00,558.53,558.7,558.09,558.39,5233.0,539.7585,539.9228,539.3333,539.6232,5233.0
2023-08-07 13:20:00,558.44,558.5,557.99,558.1,4525.0,539.6716,539.7295,539.2367,539.343,4525.0
2023-08-07 13:30:00,558.04,558.23,557.59,557.7,3866.0,539.285,539.4686,538.8501,538.9564,3866.0
2023-08-07 13:40:00,557.7,558.14,557.43,558.07,6882.0,538.9564,539.3816,538.6955,539.314,6882.0
2023-08-07 13:50:00,557.88,558.15,557.67,558.15,5201.0,539.1304,539.3913,538.9274,539.3913,5201.0
2023-08-07 14:00:00,558.35,558.77,557.96,558.16,5488.0,539.5846,539.9905,539.2077,539.401,5488.0
2023-08-07 14:10:00,558.16,558.35,557.91,558.29,2847.0,539.401,539.5846,539.1594,539.5266,2847.0
2023-08-07 14:20:00,558.16,558.35,557.48,557.79,4215.0,539.401,539.5846,538.7438,539.0434,4215.0
2023-08-07 14:30:00,557.85,558.5,557.84,558.0,3997.0,539.1014,539.7295,539.0917,539.2463,3997.0
2023-08-07 14:40:00,558.06,558.1,557.59,557.87,7105.0,539.3043,539.343,538.8501,539.1207,7105.0
2023-08-07 14:50:00,557.92,558.2,557.65,557.97,5092.0,539.169,539.4396,538.9081,539.2174,5092.0
2023-08-07 15:00:00,558.07,558.35,557.78,557.89,5261.0,539.314,539.5846,539.0337,539.14,5261.0
2023-08-07 15:10:00,557.89,558.18,557.69,558.06,8210.0,539.14,539.4203,538.9468,539.3043,8210.0
2023-08-07 15:20:00,558.08,558.24,557.8,557.83,11547.0,539.3237,539.4783,539.0531,539.0821,11547.0
2023-08-07 15:30:00,557.83,558.24,557.71,557.87,15731.0,539.0821,539.4783,538.9661,539.1207,15731.0
2023-08-07 15:40:00,557.87,558.39,557.62,558.38,17844.0,539.1207,539.6232,538.8791,539.6136,17844.0
2023-08-07 15:50:00,558.2,558.61,558.03,558.42,53385.0,539.4396,539.8358,539.2753,539.6522,53385.0
2023-08-08 09:30:00,558.0,558.9,555.59,556.27,27848.0,539.2463,540.1161,536.9173,537.5745,27848.0
2023-08-08 09:40:00,556.48,556.5,554.45,554.45,11118.0,537.7774,537.7968,535.8157,535.8157,11118.0
2023-08-08 09:50:00,554.31,554.99,553.91,554.56,7405.0,535.6804,536.3375,535.2938,535.922,7405.0
2023-08-08 10:00:00,554.51,554.51,552.99,552.99,9989.0,535.8736,535.8736,534.4047,534.4047,9989.0
2023-08-08 10:10:00,553.0,553.0,551.84,552.25,7534.0,534.4144,534.4144,533.2934,533.6896,7534.0
2023-08-08 10:20:00,552.47,554.06,552.47,553.94,7933.0,533.9022,535.4388,533.9022,535.3228,7933.0
2023-08-08 10:30:00,553.97,554.64,553.61,554.61,14193.0,535.3518,535.9993,535.0039,535.9703,14193.0
2023-08-08 10:40:00,554.6,554.94,554.32,554.56,8362.0,535.9606,536.2892,535.69,535.922,8362.0
2023-08-08 10:50:00,554.71,554.71,553.64,553.93,5672.0,536.0669,536.0669,535.0329,535.3131,5672.0
2023-08-08 11:00:00,553.76,554.25,553.65,554.0,8368.0,535.1488,535.6224,535.0425,535.3808,8368.0
2023-08-08 11:10:00,554.2,554.21,553.22,553.56,7579.0,535.5741,535.5837,534.627,534.9556,7579.0
2023-08-08 11:20:00,553.71,553.99,553.21,553.4,3378.0,535.1005,535.3711,534.6173,534.8009,3378.0
2023-08-08 11:30:00,553.49,553.83,553.2,553.82,1950.0,534.8879,535.2165,534.6077,535.2068,1950.0
2023-08-08 11:40:00,553.99,554.49,553.57,554.29,5645.0,535.3711,535.8543,534.9652,535.661,5645.0
2023-08-08 11:50:00,554.1,554.43,554.02,554.29,2552.0,535.4774,535.7963,535.4001,535.661,2552.0
2023-08-08 12:00:00,554.17,555.23,554.15,554.78,8749.0,535.5451,536.5694,535.5257,536.1346,8749.0
2023-08-08 12:10:00,555.07,555.34,554.68,554.98,6910.0,536.4148,536.6757,536.0379,536.3278,6910.0
2023-08-08 12:20:00,555.14,555.14,554.46,554.67,4722.0,536.4825,536.4825,535.8253,536.0283,4722.0
2023-08-08 12:30:00,554.84,554.94,554.64,554.76,3911.0,536.1925,536.2892,535.9993,536.1152,3911.0
2023-08-08 12:40:00,554.49,554.89,554.48,554.72,3302.0,535.8543,536.2409,535.8446,536.0766,3302.0
2023-08-08 12:50:00,554.85,555.22,554.57,555.22,3912.0,536.2022,536.5598,535.9316,536.5598,3912.0
2023-08-08 13:00:00,555.21,555.22,554.6,554.91,3230.0,536.5501,536.5598,535.9606,536.2602,3230.0
2023-08-08 13:10:00,554.97,555.64,554.59,555.56,4238.0,536.3182,536.9657,535.951,536.8883,4238.0
2023-08-08 13:20:00,555.54,555.78,554.37,554.85,6147.0,536.869,537.101,535.7383,536.2022,6147.0
2023-08-08 13:30:00,554.84,555.41,554.61,554.99,6306.0,536.1925,536.7434,535.9703,536.3375,6306.0
2023-08-08 13:40:00,555.51,555.78,555.36,555.47,2343.0,536.84,537.101,536.6951,536.8014,2343.0
2023-08-08 13:50:00,555.47,556.01,555.47,556.01,2942.0,536.8014,537.3232,536.8014,537.3232,2942.0
2023-08-08 14:00:00,556.0,556.22,555.64,556.01,3787.0,537.3136,537.5262,536.9657,537.3232,3787.0
2023-08-08 14:10:00,556.25,556.33,555.99,556.33,4340.0,537.5552,537.6325,537.3039,537.6325,4340.0
2023-08-08 14:20:00,556.13,556.21,555.34,555.34,9193.0,537.4392,537.5165,536.6757,536.6757,9193.0
2023-08-08 14:30:00,555.5,555.91,555.47,555.69,3685.0,536.8304,537.2266,536.8014,537.014,3685.0
2023-08-08 14:40:00,555.67,556.23,555.52,556.09,2486.0,536.9947,537.5358,536.8497,537.4005,2486.0
2023-08-08 14:50:00,556.27,557.23,556.2,556.92,7110.0,537.5745,538.5022,537.5068,538.2026,7110.0
2023-08-08 15:00:00,556.87,557.12,556.58,556.79,3305.0,538.1543,538.3959,537.8741,538.077,3305.0
2023-08-08 15:10:00,556.77,557.09,556.66,556.97,3688.0,538.0577,538.3669,537.9514,538.251,3688.0
2023-08-08 15:20:00,557.02,557.24,556.85,556.86,7560.0,538.2993,538.5119,538.135,538.1447,7560.0
2023-08-08 15:30:00,556.82,557.08,556.48,556.68,6508.0,538.106,538.3573,537.7774,537.9707,6508.0
2023-08-08 15:40:00,556.56,557.26,556.46,556.88,10969.0,537.8547,538.5312,537.7581,538.164,10969.0
2023-08-08 15:50:00,556.75,557.02,555.91,556.12,55818.0,538.0384,538.2993,537.2266,537.4295,55818.0
2023-08-09 09:30:00,557.43,561.52,556.81,560.61,40777.0,538.6955,542.648,538.0963,541.7686,40777.0
2023-08-09 09:40:00,560.7,560.7,559.08,559.89,22768.0,541.8556,541.8556,540.29,541.0728,22768.0
2023-08-09 09:50:00,560.0,560.38,559.24,559.56,5786.0,541.1791,541.5464,540.4447,540.7539,5786.0
2023-08-09 10:00:00,559.27,559.41,558.4,558.4,9881.0,540.4737,540.609,539.6329,539.6329,9881.0
2023-08-09 10:10:00,558.39,560.2,558.29,560.05,12416.0,539.6232,541.3724,539.5266,541.2274,12416.0
2023-08-09 10:20:00,560.15,561.17,559.98,560.9,13022.0,541.3241,542.3098,541.1598,542.0489,13022.0
2023-08-09 10:30:00,560.93,561.76,560.63,561.42,11447.0,542.0779,542.88,541.788,542.5514,11447.0
2023-08-09 10:40:00,561.39,561.87,561.19,561.69,9175.0,542.5224,542.9863,542.3291,542.8123,9175.0
2023-08-09 10:50:00,561.44,561.83,561.19,561.25,5599.0,542.5707,542.9476,542.3291,542.3871,5599.0
2023-08-09 11:00:00,561.01,561.7,560.86,561.39,5713.0,542.1552,542.822,542.0102,542.5224,5713.0
2023-08-09 11:10:00,561.22,561.36,559.49,559.56,8259.0,542.3581,542.4934,540.6863,540.7539,8259.0
2023-08-09 11:20:00,559.5,559.76,558.56,558.56,11200.0,540.6959,540.9472,539.7875,539.7875,11200.0
2023-08-09 11:30:00,558.64,559.82,558.19,559.09,4932.0,539.8648,541.0052,539.43,540.2997,4932.0
2023-08-09 11:40:00,559.15,559.76,559.07,559.4,5560.0,540.3577,540.9472,540.2804,540.5993,5560.0
2023-08-09 11:50:00,559.57,559.68,559.14,559.4,8143.0,540.7636,540.8699,540.348,540.5993,8143.0
2023-08-09 12:00:00,559.57,560.18,559.56,559.74,6303.0,540.7636,541.3531,540.7539,540.9279,6303.0
2023-08-09 12:10:00,559.59,559.88,559.34,559.51,5981.0,540.7829,541.0632,540.5413,540.7056,5981.0
2023-08-09 12:20:00,559.46,559.71,559.0,559.64,7305.0,540.6573,540.8989,540.2127,540.8312,7305.0
2023-08-09 12:30:00,559.63,560.27,559.45,559.51,7163.0,540.8216,541.4401,540.6476,540.7056,7163.0
2023-08-09 12:40:00,559.62,559.85,559.37,559.8,3502.0,540.8119,541.0342,540.5703,540.9858,3502.0
2023-08-09 12:50:00,559.73,559.73,559.11,559.18,3386.0,540.9182,540.9182,540.319,540.3867,3386.0
2023-08-09 13:00:00,559.16,561.0,558.93,560.74,26769.0,540.3674,542.1455,540.1451,541.8943,26769.0
2023-08-09 13:10:00,560.82,560.82,560.29,560.63,5898.0,541.9716,541.9716,541.4594,541.788,5898.0
2023-08-09 13:20:00,560.5,561.36,560.34,561.21,6121.0,541.6623,542.4934,541.5077,542.3485,6121.0
2023-08-09 13:30:00,561.21,561.52,560.85,561.24,5862.0,542.3485,542.648,542.0006,542.3775,5862.0
2023-08-09 13:40:00,561.28,561.28,560.58,560.59,4100.0,542.4161,542.4161,541.7396,541.7493,4100.0
2023-08-09 13:50:00,560.6,560.84,560.32,560.71,5021.0,541.759,541.9909,541.4884,541.8653,5021.0
2023-08-09 14:00:00,560.68,560.97,560.31,560.86,6633.0,541.8363,542.1165,541.4787,542.0102,6633.0
2023-08-09 14:10:00,561.04,561.4,560.92,561.32,2954.0,542.1842,542.5321,542.0682,542.4548,2954.0
2023-08-09 14:20:00,561.39,561.45,560.94,561.1,8181.0,542.5224,542.5804,542.0875,542.2422,8181.0
2023-08-09 14:30:00,561.11,561.63,561.11,561.32,7056.0,542.2518,542.7543,542.2518,542.4548,7056.0
2023-08-09 14:40:00,561.5,562.09,561.28,562.05,5899.0,542.6287,543.1989,542.4161,543.1602,5899.0
2023-08-09 14:50:00,562.02,562.09,561.42,561.5,7327.0,543.1312,543.1989,542.5514,542.6287,7327.0
2023-08-09 15:00:00,561.44,561.44,560.72,560.72,5090.0,542.5707,542.5707,541.8749,541.8749,5090.0
2023-08-09 15:10:00,560.55,560.91,560.47,560.53,6336.0,541.7106,542.0585,541.6333,541.6913,6336.0
2023-08-09 15:20:00,560.7,561.4,560.7,561.08,4265.0,541.8556,542.5321,541.8556,542.2228,4265.0
2023-08-09 15:30:00,561.08,561.24,560.64,560.69,8723.0,542.2228,542.3775,541.7976,541.8459,8723.0
2023-08-09 15:40:00,560.56,560.73,558.94,559.24,18000.0,541.7203,541.8846,540.1548,540.4447,18000.0
2023-08-09 15:50:00,559.08,560.12,558.86,559.74,130438.0,540.29,541.2951,540.0774,540.9279,130438.0
2023-08-10 09:30:00,563.2,565.7,563.2,565.32,41518.0,544.2716,546.6876,544.2716,546.3203,41518.0
2023-08-10 09:40:00,565.6,565.89,564.36,565.4,27495.0,546.5909,546.8712,545.3926,546.3976,27495.0
2023-08-10 09:50:00,565.17,567.45,565.11,567.17,32544.0,546.1754,548.3787,546.1174,548.1082,32544.0
2023-08-10 10:00:00,567.37,568.63,567.14,568.27,25734.0,548.3014,549.5191,548.0792,549.1712,25734.0
2023-08-10 10:10:00,568.16,569.21,567.37,568.49,33637.0,549.0649,550.0796,548.3014,549.3838,33637.0
2023-08-10 10:20:00,568.2,568.46,567.14,568.08,18480.0,549.1035,549.3548,548.0792,548.9876,18480.0
2023-08-10 10:30:00,568.13,568.47,567.39,567.78,8828.0,549.0359,549.3645,548.3208,548.6977,8828.0
2023-08-10 10:40:00,567.84,567.89,566.0,566.0,19820.0,548.7556,548.804,546.9775,546.9775,19820.0
2023-08-10 10:50:00,565.91,565.93,564.85,565.21,11685.0,546.8905,546.9098,545.8661,546.214,11685.0
2023-08-10 11:00:00,565.11,565.11,564.12,564.68,7622.0,546.1174,546.1174,545.1607,545.7018,7622.0
2023-08-10 11:10:00,564.4,564.68,563.95,564.47,8005.0,545.4312,545.7018,544.9964,545.4989,8005.0
2023-08-10 11:20:00,564.29,564.85,564.06,564.74,20430.0,545.3249,545.8661,545.1027,545.7598,20430.0
2023-08-10 11:30:00,564.81,565.89,564.64,565.75,7615.0,545.8275,546.8712,545.6632,546.7359,7615.0
2023-08-10 11:40:00,565.62,565.62,563.87,564.32,7776.0,546.6102,546.6102,544.9191,545.3539,7776.0
2023-08-10 11:50:00,564.13,564.13,562.71,563.0,6346.0,545.1703,545.1703,543.798,544.0783,6346.0
2023-08-10 12:00:00,563.2,563.47,562.45,562.47,6059.0,544.2716,544.5325,543.5468,543.5661,6059.0
2023-08-10 12:10:00,562.59,563.06,562.19,562.91,6583.0,543.6821,544.1363,543.2955,543.9913,6583.0
2023-08-10 12:20:00,562.77,563.18,561.64,562.23,6169.0,543.856,544.2523,542.764,543.3342,6169.0
2023-08-10 12:30:00,562.46,563.11,562.19,563.11,8646.0,543.5564,544.1846,543.2955,544.1846,8646.0
2023-08-10 12:40:00,562.84,563.38,562.64,563.28,1976.0,543.9237,544.4455,543.7304,544.3489,1976.0
2023-08-10 12:50:00,563.26,563.36,562.02,562.03,4611.0,544.3296,544.4262,543.1312,543.1409,4611.0
2023-08-10 13:00:00,562.4,563.34,562.04,563.34,2380.0,543.4985,544.4069,543.1506,544.4069,2380.0
2023-08-10 13:10:00,563.13,563.45,562.5,562.62,6043.0,544.2039,544.5132,543.5951,543.7111,6043.0
2023-08-10 13:20:00,562.48,562.59,561.33,561.45,6737.0,543.5758,543.6821,542.4644,542.5804,6737.0
2023-08-10 13:30:00,561.37,562.56,561.16,561.98,12491.0,542.5031,543.6531,542.3001,543.0926,12491.0
2023-08-10 13:40:00,562.07,562.48,561.34,562.21,7746.0,543.1796,543.5758,542.4741,543.3149,7746.0
2023-08-10 13:50:00,562.13,562.93,560.75,561.08,16486.0,543.2375,544.0107,541.9039,542.2228,16486.0
2023-08-10 14:00:00,560.7,561.97,560.7,561.97,4407.0,541.8556,543.0829,541.8556,543.0829,4407.0
2023-08-10 14:10:00,562.38,563.07,562.24,562.79,8524.0,543.4791,544.1459,543.3438,543.8754,8524.0
2023-08-10 14:20:00,562.54,562.83,562.1,562.2,11590.0,543.6338,543.914,543.2085,543.3052,11590.0
2023-08-10 14:30:00,562.38,562.8,562.0,562.66,6447.0,543.4791,543.885,543.1119,543.7497,6447.0
2023-08-10 14:40:00,562.71,563.16,562.22,562.94,5944.0,543.798,544.2329,543.3245,544.0203,5944.0
2023-08-10 14:50:00,562.87,563.42,562.66,563.41,7480.0,543.9527,544.4842,543.7497,544.4745,7480.0
2023-08-10 15:00:00,563.36,563.4,562.31,562.69,3878.0,544.4262,544.4649,543.4115,543.7787,3878.0
2023-08-10 15:10:00,562.82,563.2,562.65,563.02,3293.0,543.9044,544.2716,543.7401,544.0976,3293.0
2023-08-10 15:20:00,563.02,563.1,562.15,562.25,11813.0,544.0976,544.1749,543.2569,543.3535,11813.0
2023-08-10 15:30:00,562.13,562.32,561.42,561.42,5101.0,543.2375,543.4212,542.5514,542.5514,5101.0
2023-08-10 15:40:00,561.37,562.14,561.01,561.76,10201.0,542.5031,543.2472,542.1552,542.88,10201.0
2023-08-10 15:50:00,561.51,562.08,561.33,561.51,48797.0,542.6384,543.1892,542.4644,542.6384,48797.0
2023-08-11 09:30:00,560.35,561.36,559.03,560.85,36001.0,541.5174,542.4934,540.2417,542.0006,36001.0
2023-08-11 09:40:00,561.4,562.16,559.8,561.94,25354.0,542.5321,543.2665,540.9858,543.0539,25354.0
2023-08-11 09:50:00,562.09,562.5,561.23,561.59,18446.0,543.1989,543.5951,542.3678,542.7157,18446.0
2023-08-11 10:00:00,562.13,563.78,561.96,563.16,22668.0,543.2375,544.8321,543.0733,544.2329,22668.0
2023-08-11 10:10:00,563.2,564.84,563.14,564.55,14272.0,544.2716,545.8565,544.2136,545.5762,14272.0
2023-08-11 10:20:00,564.59,564.84,564.0,564.43,8498.0,545.6149,545.8565,545.0447,545.4602,8498.0
2023-08-11 10:30:00,564.45,564.74,563.49,564.43,12067.0,545.4796,545.7598,544.5518,545.4602,12067.0
2023-08-11 10:40:00,564.73,565.0,564.16,564.16,7495.0,545.7502,546.0111,545.1993,545.1993,7495.0
2023-08-11 10:50:00,564.13,564.13,562.93,563.54,18370.0,545.1703,545.1703,544.0107,544.6002,18370.0
2023-08-11 11:00:00,563.42,563.61,562.56,563.01,7886.0,544.4842,544.6678,543.6531,544.088,7886.0
2023-08-11 11:10:00,563.0,563.05,562.16,562.33,3584.0,544.0783,544.1266,543.2665,543.4308,3584.0
2023-08-11 11:20:00,562.08,562.22,561.2,562.16,22903.0,543.1892,543.3245,542.3388,543.2665,22903.0
2023-08-11 11:30:00,562.34,563.08,562.34,563.05,5500.0,543.4405,544.1556,543.4405,544.1266,5500.0
2023-08-11 11:40:00,562.83,563.0,562.14,562.46,6395.0,543.914,544.0783,543.2472,543.5564,6395.0
2023-08-11 11:50:00,562.2,562.65,561.68,562.59,5925.0,543.3052,543.7401,542.8027,543.6821,5925.0
2023-08-11 12:00:00,562.65,563.22,562.34,562.61,6336.0,543.7401,544.2909,543.4405,543.7014,6336.0
2023-08-11 12:10:00,562.61,562.76,562.13,562.13,7175.0,543.7014,543.8464,543.2375,543.2375,7175.0
2023-08-11 12:20:00,562.04,562.21,561.4,561.62,6080.0,543.1506,543.3149,542.5321,542.7447,6080.0
2023-08-11 12:30:00,561.66,561.8,561.33,561.34,4707.0,542.7833,542.9186,542.4644,542.4741,4707.0
2023-08-11 12:40:00,561.26,561.3,560.9,560.91,3338.0,542.3968,542.4354,542.0489,542.0585,3338.0
2023-08-11 12:50:00,560.93,561.29,560.65,560.76,8081.0,542.0779,542.4258,541.8073,541.9136,8081.0
2023-08-11 13:00:00,560.8,561.54,560.8,560.84,8578.0,541.9522,542.6674,541.9522,541.9909,8578.0
2023-08-11 13:10:00,560.72,561.58,560.54,561.58,14134.0,541.8749,542.706,541.701,542.706,14134.0
2023-08-11 13:20:00,561.56,562.22,561.37,562.22,4809.0,542.6867,543.3245,542.5031,543.3245,4809.0
2023-08-11 13:30:00,562.5,562.67,561.77,561.8,9438.0,543.5951,543.7594,542.8896,542.9186,9438.0
2023-08-11 13:40:00,562.16,562.16,561.0,561.3,5023.0,543.2665,543.2665,542.1455,542.4354,5023.0
2023-08-11 13:50:00,561.34,561.43,560.87,561.26,5637.0,542.4741,542.5611,542.0199,542.3968,5637.0
2023-08-11 14:00:00,561.14,561.97,561.14,561.96,7653.0,542.2808,543.0829,542.2808,543.0733,7653.0
2023-08-11 14:10:00,561.97,562.03,561.5,562.01,5115.0,543.0829,543.1409,542.6287,543.1216,5115.0
2023-08-11 14:20:00,562.05,562.65,561.69,562.32,9677.0,543.1602,543.7401,542.8123,543.4212,9677.0
2023-08-11 14:30:00,562.41,562.93,562.2,562.9,7953.0,543.5081,544.0107,543.3052,543.9817,7953.0
2023-08-11 14:40:00,563.07,563.42,563.0,563.34,6428.0,544.1459,544.4842,544.0783,544.4069,6428.0
2023-08-11 14:50:00,563.39,563.78,563.14,563.36,11297.0,544.4552,544.8321,544.2136,544.4262,11297.0
2023-08-11 15:00:00,563.58,563.68,562.96,562.99,5160.0,544.6388,544.7354,544.0396,544.0686,5160.0
2023-08-11 15:10:00,562.92,563.4,562.82,563.38,4855.0,544.001,544.4649,543.9044,544.4455,4855.0
2023-08-11 15:20:00,563.49,563.55,562.93,563.33,3992.0,544.5518,544.6098,544.0107,544.3972,3992.0
2023-08-11 15:30:00,563.19,563.72,562.57,562.62,8278.0,544.2619,544.7741,543.6628,543.7111,8278.0
2023-08-11 15:40:00,562.39,563.18,562.39,562.71,19431.0,543.4888,544.2523,543.4888,543.798,19431.0
2023-08-11 15:50:00,562.5,563.28,562.27,563.04,75005.0,543.5951,544.3489,543.3728,544.117,75005.0
2023-08-14 09:30:00,564.77,567.6,563.61,567.18,57420.0,545.7888,548.5237,544.6678,548.1178,57420.0
2023-08-14 09:40:00,567.16,567.71,565.54,566.03,19395.0,548.0985,548.63,546.5329,547.0065,19395.0
2023-08-14 09:50:00,565.81,565.81,564.09,564.61,10729.0,546.7939,546.7939,545.1317,545.6342,10729.0
2023-08-14 10:00:00,564.51,565.0,564.01,564.64,9056.0,545.5376,546.0111,545.0544,545.6632,9056.0
2023-08-14 10:10:00,564.77,565.85,564.67,565.0,12957.0,545.7888,546.8325,545.6922,546.0111,12957.0
2023-08-14 10:20:00,565.1,565.28,564.18,564.31,6205.0,546.1077,546.2817,545.2186,545.3443,6205.0
2023-08-14 10:30:00,564.06,565.26,564.06,565.09,10640.0,545.1027,546.2623,545.1027,546.0981,10640.0
2023-08-14 10:40:00,564.86,565.6,564.5,565.52,15005.0,545.8758,546.5909,545.5279,546.5136,15005.0
2023-08-14 10:50:00,565.51,566.24,564.81,564.81,14682.0,546.5039,547.2094,545.8275,545.8275,14682.0
2023-08-14 11:00:00,564.92,565.76,564.65,565.52,14154.0,545.9338,546.7455,545.6728,546.5136,14154.0
2023-08-14 11:10:00,565.51,565.7,565.02,565.28,7070.0,546.5039,546.6876,546.0304,546.2817,7070.0
2023-08-14 11:20:00,565.4,565.48,564.77,565.22,8174.0,546.3976,546.475,545.7888,546.2237,8174.0
2023-08-14 11:30:00,565.4,565.51,564.61,564.88,5016.0,546.3976,546.5039,545.6342,545.8951,5016.0
2023-08-14 11:40:00,564.63,565.49,564.6,565.23,5815.0,545.6535,546.4846,545.6245,546.2334,5815.0
2023-08-14 11:50:00,565.25,565.52,564.27,564.3,8425.0,546.2527,546.5136,545.3056,545.3346,8425.0
2023-08-14 12:00:00,564.32,564.48,563.63,563.63,12268.0,545.3539,545.5086,544.6871,544.6871,12268.0
2023-08-14 12:10:00,563.5,563.86,563.23,563.59,4358.0,544.5615,544.9094,544.3006,544.6485,4358.0
2023-08-14 12:20:00,563.56,563.69,562.71,563.38,7457.0,544.6195,544.7451,543.798,544.4455,7457.0
2023-08-14 12:30:00,563.45,563.48,562.69,563.28,6484.0,544.5132,544.5422,543.7787,544.3489,6484.0
2023-08-14 12:40:00,563.27,563.72,563.13,563.38,3625.0,544.3392,544.7741,544.2039,544.4455,3625.0
2023-08-14 12:50:00,563.27,563.55,562.97,563.2,4583.0,544.3392,544.6098,544.0493,544.2716,4583.0
2023-08-14 13:00:00,563.01,563.07,562.28,562.48,12097.0,544.088,544.1459,543.3825,543.5758,12097.0
2023-08-14 13:10:00,562.64,562.65,562.21,562.36,2782.0,543.7304,543.7401,543.3149,543.4598,2782.0
2023-08-14 13:20:00,562.36,562.67,561.92,562.04,3943.0,543.4598,543.7594,543.0346,543.1506,3943.0
2023-08-14 13:30:00,562.04,562.15,561.4,561.69,6133.0,543.1506,543.2569,542.5321,542.8123,6133.0
2023-08-14 13:40:00,561.75,561.93,561.36,561.62,7167.0,542.8703,543.0443,542.4934,542.7447,7167.0
2023-08-14 13:50:00,561.68,561.74,561.18,561.74,9852.0,542.8027,542.8606,542.3195,542.8606,9852.0
2023-08-14 14:00:00,561.74,561.74,561.22,561.3,7138.0,542.8606,542.8606,542.3581,542.4354,7138.0
2023-08-14 14:10:00,561.1,561.67,561.09,561.15,3804.0,542.2422,542.793,542.2325,542.2905,3804.0
2023-08-14 14:20:00,561.04,561.54,561.04,561.54,6802.0,542.1842,542.6674,542.1842,542.6674,6802.0
2023-08-14 14:30:00,561.5,561.66,560.9,561.25,6342.0,542.6287,542.7833,542.0489,542.3871,6342.0
2023-08-14 14:40:00,561.08,561.55,561.03,561.5,3483.0,542.2228,542.677,542.1745,542.6287,3483.0
2023-08-14 14:50:00,561.37,561.78,561.06,561.24,3620.0,542.5031,542.8993,542.2035,542.3775,3620.0
2023-08-14 15:00:00,561.15,561.71,560.98,561.09,6579.0,542.2905,542.8317,542.1262,542.2325,6579.0
2023-08-14 15:10:00,560.97,561.54,560.79,561.54,7829.0,542.1165,542.6674,541.9426,542.6674,7829.0
2023-08-14 15:20:00,561.56,561.72,561.24,561.44,11720.0,542.6867,542.8413,542.3775,542.5707,11720.0
2023-08-14 15:30:00,561.51,561.6,561.27,561.35,8321.0,542.6384,542.7254,542.4064,542.4838,8321.0
2023-08-14 15:40:00,561.43,561.98,561.25,561.35,14495.0,542.5611,543.0926,542.3871,542.4838,14495.0
2023-08-14 15:50:00,561.41,562.0,560.44,561.42,55898.0,542.5417,543.1119,541.6043,542.5514,55898.0
2023-08-15 09:30:00,561.05,564.9,561.05,564.37,30781.0,542.1938,545.9144,542.1938,545.4023,30781.0
2023-08-15 09:40:00,564.74,565.16,562.38,562.88,10407.0,545.7598,546.1657,543.4791,543.9623,10407.0
2023-08-15 09:50:00,562.82,563.55,562.48,562.85,4497.0,543.9044,544.6098,543.5758,543.9333,4497.0
2023-08-15 10:00:00,562.56,563.08,561.69,561.76,8859.0,543.6531,544.1556,542.8123,542.88,8859.0
2023-08-15 10:10:00,561.93,561.96,560.83,561.57,8089.0,543.0443,543.0733,541.9812,542.6964,8089.0
2023-08-15 10:20:00,561.57,561.73,560.71,561.1,5342.0,542.6964,542.851,541.8653,542.2422,5342.0
2023-08-15 10:30:00,561.1,561.41,559.37,559.61,10700.0,542.2422,542.5417,540.5703,540.8022,10700.0
2023-08-15 10:40:00,559.49,559.94,559.08,559.58,8816.0,540.6863,541.1211,540.29,540.7732,8816.0
2023-08-15 10:50:00,559.38,559.38,558.21,558.22,6658.0,540.58,540.58,539.4493,539.459,6658.0
2023-08-15 11:00:00,558.2,559.47,558.2,559.37,14097.0,539.4396,540.6669,539.4396,540.5703,14097.0
2023-08-15 11:10:00,559.12,560.11,559.12,559.93,11327.0,540.3287,541.2854,540.3287,541.1115,11327.0
2023-08-15 11:20:00,560.0,560.24,559.15,560.24,6737.0,541.1791,541.4111,540.3577,541.4111,6737.0
2023-08-15 11:30:00,560.35,560.63,559.87,560.32,7632.0,541.5174,541.788,541.0535,541.4884,7632.0
2023-08-15 11:40:00,560.29,560.85,559.5,559.68,6386.0,541.4594,542.0006,540.6959,540.8699,6386.0
2023-08-15 11:50:00,559.91,560.81,559.78,560.78,4184.0,541.0922,541.9619,540.9665,541.9329,4184.0
2023-08-15 12:00:00,561.0,561.4,560.45,560.55,12597.0,542.1455,542.5321,541.614,541.7106,12597.0
2023-08-15 12:10:00,560.5,561.01,560.31,560.74,4615.0,541.6623,542.1552,541.4787,541.8943,4615.0
2023-08-15 12:20:00,560.46,561.33,560.46,560.68,3300.0,541.6237,542.4644,541.6237,541.8363,3300.0
2023-08-15 12:30:00,560.84,560.84,560.38,560.4,3192.0,541.9909,541.9909,541.5464,541.5657,3192.0
2023-08-15 12:40:00,560.35,560.35,559.62,559.84,2260.0,541.5174,541.5174,540.8119,541.0245,2260.0
2023-08-15 12:50:00,559.81,560.56,559.8,560.18,2479.0,540.9955,541.7203,540.9858,541.3531,2479.0
2023-08-15 13:00:00,560.01,560.37,559.93,560.1,3846.0,541.1888,541.5367,541.1115,541.2758,3846.0
2023-08-15 13:10:00,560.2,560.99,560.02,560.94,2835.0,541.3724,542.1359,541.1985,542.0875,2835.0
2023-08-15 13:20:00,560.78,561.51,560.78,561.3,3479.0,541.9329,542.6384,541.9329,542.4354,3479.0
2023-08-15 13:30:00,561.46,561.47,560.44,560.55,4671.0,542.5901,542.5997,541.6043,541.7106,4671.0
2023-08-15 13:40:00,560.8,561.23,559.85,560.68,9811.0,541.9522,542.3678,541.0342,541.8363,9811.0
2023-08-15 13:50:00,560.71,560.9,560.46,560.9,2525.0,541.8653,542.0489,541.6237,542.0489,2525.0
2023-08-15 14:00:00,560.69,560.75,560.12,560.44,3183.0,541.8459,541.9039,541.2951,541.6043,3183.0
2023-08-15 14:10:00,560.44,560.71,560.22,560.23,2500.0,541.6043,541.8653,541.3917,541.4014,2500.0
2023-08-15 14:20:00,560.27,560.31,559.84,560.01,8398.0,541.4401,541.4787,541.0245,541.1888,8398.0
2023-08-15 14:30:00,560.47,560.75,560.26,560.47,4506.0,541.6333,541.9039,541.4304,541.6333,4506.0
2023-08-15 14:40:00,560.37,561.15,560.37,560.97,7047.0,541.5367,542.2905,541.5367,542.1165,7047.0
2023-08-15 14:50:00,561.09,561.65,560.96,561.37,5074.0,542.2325,542.7737,542.1069,542.5031,5074.0
2023-08-15 15:00:00,561.36,561.61,560.83,560.83,2375.0,542.4934,542.735,541.9812,541.9812,2375.0
2023-08-15 15:10:00,560.99,561.36,560.86,561.24,17151.0,542.1359,542.4934,542.0102,542.3775,17151.0
2023-08-15 15:20:00,561.08,561.61,559.52,559.52,12991.0,542.2228,542.735,540.7153,540.7153,12991.0
2023-08-15 15:30:00,559.81,560.47,559.0,559.07,25019.0,540.9955,541.6333,540.2127,540.2804,25019.0
2023-08-15 15:40:00,559.32,559.36,558.75,558.82,10363.0,540.522,540.5606,539.9711,540.0388,10363.0
2023-08-15 15:50:00,558.7,559.1,558.39,558.55,117372.0,539.9228,540.3094,539.6232,539.7779,117372.0
2023-08-16 09:30:00,561.37,564.95,561.37,563.54,67343.0,542.5031,545.9628,542.5031,544.6002,67343.0
2023-08-16 09:40:00,563.37,564.59,562.68,563.87,64609.0,544.4359,545.6149,543.7691,544.9191,64609.0
2023-08-16 09:50:00,563.98,563.98,562.37,562.91,13403.0,545.0254,545.0254,543.4695,543.9913,13403.0
2023-08-16 10:00:00,562.63,563.56,562.35,563.45,15942.0,543.7207,544.6195,543.4501,544.5132,15942.0
2023-08-16 10:10:00,563.46,564.06,561.65,562.32,13764.0,544.5228,545.1027,542.7737,543.4212,13764.0
2023-08-16 10:20:00,562.5,562.5,561.45,561.79,17467.0,543.5951,543.5951,542.5804,542.909,17467.0
2023-08-16 10:30:00,561.71,562.08,561.1,561.66,12226.0,542.8317,543.1892,542.2422,542.7833,12226.0
2023-08-16 10:40:00,561.48,562.37,561.37,561.57,12471.0,542.6094,543.4695,542.5031,542.6964,12471.0
2023-08-16 10:50:00,561.77,562.68,561.76,562.64,10665.0,542.8896,543.7691,542.88,543.7304,10665.0
2023-08-16 11:00:00,562.64,563.54,562.62,562.77,17933.0,543.7304,544.6002,543.7111,543.856,17933.0
2023-08-16 11:10:00,562.77,563.0,562.25,562.81,13347.0,543.856,544.0783,543.3535,543.8947,13347.0
2023-08-16 11:20:00,562.7,562.95,561.94,562.5,8975.0,543.7884,544.03,543.0539,543.5951,8975.0
2023-08-16 11:30:00,562.54,562.79,562.32,562.49,4048.0,543.6338,543.8754,543.4212,543.5854,4048.0
2023-08-16 11:40:00,562.47,562.74,562.14,562.31,4206.0,543.5661,543.827,543.2472,543.4115,4206.0
2023-08-16 11:50:00,562.32,563.09,561.97,562.82,8516.0,543.4212,544.1653,543.0829,543.9044,8516.0
2023-08-16 12:00:00,562.62,562.91,562.31,562.5,5938.0,543.7111,543.9913,543.4115,543.5951,5938.0
2023-08-16 12:10:00,562.29,562.45,561.67,562.24,9112.0,543.3922,543.5468,542.793,543.3438,9112.0
2023-08-16 12:20:00,561.93,562.5,561.84,562.03,22992.0,543.0443,543.5951,542.9573,543.1409,22992.0
2023-08-16 12:30:00,562.0,562.47,561.78,562.43,8405.0,543.1119,543.5661,542.8993,543.5275,8405.0
2023-08-16 12:40:00,562.57,562.68,562.37,562.38,5623.0,543.6628,543.7691,543.4695,543.4791,5623.0
2023-08-16 12:50:00,562.5,562.56,561.52,561.85,8082.0,543.5951,543.6531,542.648,542.967,8082.0
2023-08-16 13:00:00,561.79,562.05,561.13,561.4,7299.0,542.909,543.1602,542.2711,542.5321,7299.0
2023-08-16 13:10:00,561.32,561.35,560.71,560.82,6379.0,542.4548,542.4838,541.8653,541.9716,6379.0
2023-08-16 13:20:00,560.82,561.2,560.34,560.54,10682.0,541.9716,542.3388,541.5077,541.701,10682.0
2023-08-16 13:30:00,560.7,561.09,560.25,561.01,8223.0,541.8556,542.2325,541.4207,542.1552,8223.0
2023-08-16 13:40:00,561.01,562.63,560.9,562.2,5968.0,542.1552,543.7207,542.0489,543.3052,5968.0
2023-08-16 13:50:00,562.24,562.64,562.07,562.64,7923.0,543.3438,543.7304,543.1796,543.7304,7923.0
2023-08-16 14:00:00,562.34,562.52,561.34,561.74,8364.0,543.4405,543.6144,542.4741,542.8606,8364.0
2023-08-16 14:10:00,561.72,562.1,560.94,562.1,8847.0,542.8413,543.2085,542.0875,543.2085,8847.0
2023-08-16 14:20:00,562.0,562.33,561.75,562.12,9540.0,543.1119,543.4308,542.8703,543.2279,9540.0
2023-08-16 14:30:00,562.12,562.71,562.11,562.61,7030.0,543.2279,543.798,543.2182,543.7014,7030.0
2023-08-16 14:40:00,562.82,562.9,561.93,562.32,9445.0,543.9044,543.9817,543.0443,543.4212,9445.0
2023-08-16 14:50:00,562.47,562.59,562.04,562.27,10273.0,543.5661,543.6821,543.1506,543.3728,10273.0
2023-08-16 15:00:00,562.28,562.28,561.34,561.46,7982.0,543.3825,543.3825,542.4741,542.5901,7982.0
2023-08-16 15:10:00,561.39,561.41,559.94,560.27,9063.0,542.5224,542.5417,541.1211,541.4401,9063.0
2023-08-16 15:20:00,560.39,560.47,559.74,559.74,8407.0,541.556,541.6333,540.9279,540.9279,8407.0
2023-08-16 15:30:00,559.84,560.11,559.23,559.51,13105.0,541.0245,541.2854,540.435,540.7056,13105.0
2023-08-16 15:40:00,559.46,559.85,559.11,559.67,8783.0,540.6573,541.0342,540.319,540.8602,8783.0
2023-08-16 15:50:00,559.52,559.75,558.72,558.86,85433.0,540.7153,540.9375,539.9421,540.0774,85433.0
2023-08-17 09:30:00,559.47,560.42,557.13,558.58,34109.0,540.6669,541.585,538.4056,539.8069,34109.0
2023-08-17 09:40:00,558.21,558.74,556.77,558.52,14366.0,539.4493,539.9615,538.0577,539.7489,14366.0
2023-08-17 09:50:00,558.32,559.0,557.35,558.2,24588.0,539.5556,540.2127,538.6182,539.4396,24588.0
2023-08-17 10:00:00,558.01,558.8,556.08,556.64,18782.0,539.256,540.0195,537.3909,537.9321,18782.0
2023-08-17 10:10:00,556.63,557.5,556.28,556.88,17881.0,537.9224,538.7631,537.5842,538.164,17881.0
2023-08-17 10:20:00,557.27,557.66,556.13,556.43,15212.0,538.5409,538.9178,537.4392,537.7291,15212.0
2023-08-17 10:30:00,556.46,556.69,554.4,554.69,32293.0,537.7581,537.9804,535.7673,536.0476,32293.0
2023-08-17 10:40:00,554.86,555.66,553.92,553.92,13206.0,536.2119,536.985,535.3035,535.3035,13206.0
2023-08-17 10:50:00,553.94,554.56,553.4,553.45,10353.0,535.3228,535.922,534.8009,534.8493,10353.0
2023-08-17 11:00:00,553.23,553.3,552.26,552.34,13025.0,534.6367,534.7043,533.6993,533.7766,13025.0
2023-08-17 11:10:00,552.45,552.72,551.79,551.95,15573.0,533.8829,534.1438,533.2451,533.3997,15573.0
2023-08-17 11:20:00,551.67,552.3,551.0,552.08,18197.0,533.1291,533.7379,532.4816,533.5253,18197.0
2023-08-17 11:30:00,552.21,553.9,552.0,553.56,25640.0,533.6509,535.2841,533.448,534.9556,25640.0
2023-08-17 11:40:00,553.61,554.33,553.52,553.52,10592.0,535.0039,535.6997,534.9169,534.9169,10592.0
2023-08-17 11:50:00,553.58,554.5,553.45,553.75,10013.0,534.9749,535.864,534.8493,535.1392,10013.0
2023-08-17 12:00:00,553.7,554.04,553.18,553.4,6679.0,535.0909,535.4194,534.5883,534.8009,6679.0
2023-08-17 12:10:00,553.55,554.16,553.4,553.79,12687.0,534.9459,535.5354,534.8009,535.1778,12687.0
2023-08-17 12:20:00,553.91,554.97,553.32,554.53,16949.0,535.2938,536.3182,534.7236,535.893,16949.0
2023-08-17 12:30:00,554.63,555.1,554.27,554.38,7492.0,535.9896,536.4438,535.6417,535.748,7492.0
2023-08-17 12:40:00,554.35,554.82,553.93,554.12,8303.0,535.719,536.1732,535.3131,535.4967,8303.0
2023-08-17 12:50:00,554.23,554.56,554.04,554.42,7086.0,535.603,535.922,535.4194,535.7867,7086.0
2023-08-17 13:00:00,554.63,554.63,553.51,554.05,3962.0,535.9896,535.9896,534.9072,535.4291,3962.0
2023-08-17 13:10:00,553.5,554.29,553.37,553.37,5842.0,534.8976,535.661,534.772,534.772,5842.0
2023-08-17 13:20:00,553.26,553.34,552.57,552.74,5360.0,534.6656,534.743,533.9988,534.1631,5360.0
2023-08-17 13:30:00,552.58,552.58,551.62,551.91,17754.0,534.0085,534.0085,533.0808,533.361,17754.0
2023-08-17 13:40:00,552.03,552.29,551.52,551.58,11978.0,533.477,533.7283,532.9841,533.0421,11978.0
2023-08-17 13:50:00,551.67,551.98,551.5,551.69,8877.0,533.1291,533.4287,532.9648,533.1484,8877.0
2023-08-17 14:00:00,551.71,551.78,551.11,551.57,7969.0,533.1677,533.2354,532.5879,533.0324,7969.0
2023-08-17 14:10:00,551.42,551.54,550.25,550.25,16164.0,532.8875,533.0035,531.7568,531.7568,16164.0
2023-08-17 14:20:00,550.25,550.79,550.01,550.46,11451.0,531.7568,532.2787,531.5249,531.9598,11451.0
2023-08-17 14:30:00,550.42,550.42,549.18,549.59,20088.0,531.9211,531.9211,530.7228,531.119,20088.0
2023-08-17 14:40:00,549.55,549.55,547.67,548.05,18016.0,531.0803,531.0803,529.2635,529.6308,18016.0
2023-08-17 14:50:00,547.99,548.19,547.3,547.79,22283.0,529.5728,529.766,528.906,529.3795,22283.0
2023-08-17 15:00:00,547.85,548.05,546.34,546.46,23136.0,529.4375,529.6308,527.9782,528.0942,23136.0
2023-08-17 15:10:00,546.35,546.51,545.15,545.86,37788.0,527.9879,528.1425,526.8282,527.5144,37788.0
2023-08-17 15:20:00,545.76,546.51,545.08,546.24,39444.0,527.4177,528.1425,526.7606,527.8816,39444.0
2023-08-17 15:30:00,546.37,546.92,545.84,545.9,33126.0,528.0072,528.5387,527.495,527.553,33126.0
2023-08-17 15:40:00,545.86,547.1,545.81,547.0,44212.0,527.5144,528.7127,527.466,528.616,44212.0
2023-08-17 15:50:00,547.27,548.19,546.9,547.04,153089.0,528.877,529.766,528.5194,528.6547,153089.0
2023-08-18 09:30:00,546.92,548.64,543.5,547.85,100334.0,528.5387,530.2009,525.2337,529.4375,100334.0
2023-08-18 09:40:00,547.84,549.47,547.47,548.69,25481.0,529.4278,531.003,529.0702,530.2492,25481.0
2023-08-18 09:50:00,549.06,549.15,548.11,548.46,15001.0,530.6068,530.6938,529.6887,530.027,15001.0
2023-08-18 10:00:00,548.36,548.96,547.54,548.35,11237.0,529.9303,530.5102,529.1379,529.9207,11237.0
2023-08-18 10:10:00,547.95,547.95,546.47,547.44,15493.0,529.5341,529.5341,528.1039,529.0413,15493.0
2023-08-18 10:20:00,547.19,547.55,545.81,546.29,12733.0,528.7997,529.1476,527.466,527.9299,12733.0
2023-08-18 10:30:00,546.31,546.31,545.06,545.06,16798.0,527.9492,527.9492,526.7412,526.7412,16798.0
2023-08-18 10:40:00,545.3,546.36,545.28,545.51,6968.0,526.9732,527.9975,526.9538,527.1761,6968.0
2023-08-18 10:50:00,545.74,546.59,545.51,546.47,9279.0,527.3984,528.2198,527.1761,528.1039,9279.0
2023-08-18 11:00:00,546.59,546.84,545.55,545.65,7134.0,528.2198,528.4614,527.2148,527.3114,7134.0
2023-08-18 11:10:00,545.8,546.9,545.74,546.65,9139.0,527.4564,528.5194,527.3984,528.2778,9139.0
2023-08-18 11:20:00,546.43,547.01,545.89,546.17,4512.0,528.0652,528.6257,527.5433,527.8139,4512.0
2023-08-18 11:30:00,545.82,546.01,545.02,545.54,11373.0,527.4757,527.6593,526.7026,527.2051,11373.0
2023-08-18 11:40:00,545.84,546.64,545.33,546.64,8420.0,527.495,528.2681,527.0022,528.2681,8420.0
2023-08-18 11:50:00,546.9,547.4,546.46,547.22,12129.0,528.5194,529.0026,528.0942,528.8286,12129.0
2023-08-18 12:00:00,547.1,547.5,546.49,546.49,15565.0,528.7127,529.0992,528.1232,528.1232,15565.0
2023-08-18 12:10:00,546.48,546.75,545.91,546.01,14324.0,528.1135,528.3744,527.5627,527.6593,14324.0
2023-08-18 12:20:00,546.0,546.28,545.82,546.05,7541.0,527.6496,527.9202,527.4757,527.698,7541.0
2023-08-18 12:30:00,545.99,546.3,545.6,545.87,19346.0,527.64,527.9396,527.2631,527.524,19346.0
2023-08-18 12:40:00,546.0,546.08,545.64,546.01,3033.0,527.6496,527.727,527.3017,527.6593,3033.0
2023-08-18 12:50:00,545.97,546.06,545.13,545.61,8994.0,527.6207,527.7076,526.8089,527.2728,8994.0
2023-08-18 13:00:00,545.59,545.83,544.95,544.95,7791.0,527.2534,527.4854,526.6349,526.6349,7791.0
2023-08-18 13:10:00,544.93,545.1,544.4,544.44,4996.0,526.6156,526.7799,526.1034,526.1421,4996.0
2023-08-18 13:20:00,544.35,544.68,543.91,544.67,6428.0,526.0551,526.374,525.6299,526.3643,6428.0
2023-08-18 13:30:00,544.83,545.06,544.44,544.85,7151.0,526.519,526.7412,526.1421,526.5383,7151.0
2023-08-18 13:40:00,544.59,545.5,544.54,545.5,8284.0,526.287,527.1665,526.2387,527.1665,8284.0
2023-08-18 13:50:00,545.2,545.59,545.14,545.4,7369.0,526.8765,527.2534,526.8186,527.0698,7369.0
2023-08-18 14:00:00,545.39,545.82,545.2,545.31,9298.0,527.0602,527.4757,526.8765,526.9828,9298.0
2023-08-18 14:10:00,545.31,545.31,544.33,544.66,6701.0,526.9828,526.9828,526.0358,526.3547,6701.0
2023-08-18 14:20:00,544.78,545.01,543.88,544.29,8839.0,526.4707,526.6929,525.6009,525.9971,8839.0
2023-08-18 14:30:00,544.28,545.1,544.18,544.82,12179.0,525.9875,526.7799,525.8908,526.5093,12179.0
2023-08-18 14:40:00,544.93,544.93,543.73,544.0,30929.0,526.6156,526.6156,525.4559,525.7169,30929.0
2023-08-18 14:50:00,543.97,544.33,543.69,543.84,17881.0,525.6879,526.0358,525.4173,525.5622,17881.0
2023-08-18 15:00:00,543.81,544.26,543.52,543.92,18585.0,525.5333,525.9681,525.253,525.6396,18585.0
2023-08-18 15:10:00,543.99,544.07,543.31,543.46,22352.0,525.7072,525.7845,525.0501,525.195,22352.0
2023-08-18 15:20:00,543.48,543.59,543.11,543.55,28086.0,525.2143,525.3206,524.8568,525.282,28086.0
2023-08-18 15:30:00,543.46,544.75,543.36,544.52,35742.0,525.195,526.4417,525.0984,526.2194,35742.0
2023-08-18 15:40:00,544.6,545.6,544.42,545.23,43674.0,526.2967,527.2631,526.1228,526.9055,43674.0
2023-08-18 15:50:00,545.3,545.74,543.91,544.75,115513.0,526.9732,527.3984,525.6299,526.4417,115513.0
2023-08-21 09:30:00,544.13,544.74,541.21,542.93,56652.0,525.8425,526.432,523.0206,524.6828,56652.0
2023-08-21 09:40:00,542.98,542.98,541.35,541.39,17428.0,524.7311,524.7311,523.1559,523.1946,17428.0
2023-08-21 09:50:00,541.29,543.07,540.6,543.07,10246.0,523.0979,524.8181,522.4311,524.8181,10246.0
2023-08-21 10:00:00,542.96,544.02,542.84,543.31,16521.0,524.7118,525.7362,524.5959,525.0501,16521.0
2023-08-21 10:10:00,543.3,543.3,541.95,542.72,26682.0,525.0404,525.0404,523.7358,524.4799,26682.0
2023-08-21 10:20:00,542.59,542.59,540.8,541.01,14168.0,524.3543,524.3543,522.6244,522.8274,14168.0
2023-08-21 10:30:00,541.02,541.75,540.5,541.25,14615.0,522.837,523.5425,522.3345,523.0593,14615.0
2023-08-21 10:40:00,541.25,542.26,541.15,541.36,14338.0,523.0593,524.0353,522.9627,523.1656,14338.0
2023-08-21 10:50:00,541.33,541.47,539.76,540.0,19033.0,523.1366,523.2719,521.6194,521.8513,19033.0
2023-08-21 11:00:00,540.01,540.85,539.8,539.85,14645.0,521.861,522.6727,521.658,521.7063,14645.0
2023-08-21 11:10:00,539.51,540.28,539.5,539.88,8692.0,521.3778,522.1219,521.3681,521.7353,8692.0
2023-08-21 11:20:00,539.98,540.24,539.35,539.74,11892.0,521.832,522.0832,521.2231,521.6,11892.0
2023-08-21 11:30:00,539.59,540.07,539.14,539.24,12450.0,521.4551,521.9189,521.0202,521.1168,12450.0
2023-08-21 11:40:00,539.2,539.2,538.09,538.09,10066.0,521.0782,521.0782,520.0055,520.0055,10066.0
2023-08-21 11:50:00,538.06,538.06,536.3,536.79,16661.0,519.9765,519.9765,518.2757,518.7492,16661.0
2023-08-21 12:00:00,536.73,537.62,536.71,536.74,13695.0,518.6912,519.5513,518.6719,518.7009,13695.0
2023-08-21 12:10:00,536.62,537.79,536.62,537.01,10322.0,518.5849,519.7156,518.5849,518.9618,10322.0
2023-08-21 12:20:00,537.01,538.0,537.0,537.6,12325.0,518.9618,519.9185,518.9521,519.532,12325.0
2023-08-21 12:30:00,537.77,538.5,537.73,538.4,13269.0,519.6962,520.4017,519.6576,520.3051,13269.0
2023-08-21 12:40:00,538.44,538.97,538.3,538.71,13587.0,520.3437,520.8559,520.2084,520.6047,13587.0
2023-08-21 12:50:00,538.72,539.37,538.41,539.37,3747.0,520.6143,521.2425,520.3147,521.2425,3747.0
2023-08-21 13:00:00,539.49,539.61,539.0,539.31,6562.0,521.3584,521.4744,520.8849,521.1845,6562.0
2023-08-21 13:10:00,539.11,539.47,538.42,539.38,8275.0,520.9912,521.3391,520.3244,521.2521,8275.0
2023-08-21 13:20:00,539.55,539.8,539.1,539.37,8652.0,521.4164,521.658,520.9815,521.2425,8652.0
2023-08-21 13:30:00,539.37,540.37,539.15,540.26,6887.0,521.2425,522.2089,521.0299,522.1026,6887.0
2023-08-21 13:40:00,540.35,541.38,540.23,541.35,13024.0,522.1895,523.1849,522.0736,523.1559,13024.0
2023-08-21 13:50:00,541.42,541.53,540.69,541.18,10046.0,523.2236,523.3299,522.5181,522.9916,10046.0
2023-08-21 14:00:00,541.28,542.29,541.16,542.07,8170.0,523.0883,524.0643,522.9723,523.8517,8170.0
2023-08-21 14:10:00,542.13,542.7,542.03,542.26,7413.0,523.9097,524.4606,523.8131,524.0353,7413.0
2023-08-21 14:20:00,542.46,542.68,541.96,542.31,4928.0,524.2286,524.4412,523.7454,524.0837,4928.0
2023-08-21 14:30:00,542.46,542.9,542.39,542.8,7087.0,524.2286,524.6538,524.161,524.5572,7087.0
2023-08-21 14:40:00,542.83,543.79,542.77,543.79,6638.0,524.5862,525.5139,524.5282,525.5139,6638.0
2023-08-21 14:50:00,543.98,544.0,543.39,543.75,10087.0,525.6975,525.7169,525.1274,525.4753,10087.0
2023-08-21 15:00:00,543.9,544.31,543.34,543.84,9864.0,525.6202,526.0164,525.079,525.5622,9864.0
2023-08-21 15:10:00,543.63,543.88,543.34,543.7,7733.0,525.3593,525.6009,525.079,525.4269,7733.0
2023-08-21 15:20:00,543.51,544.0,543.45,543.78,8145.0,525.2433,525.7169,525.1854,525.5043,8145.0
2023-08-21 15:30:00,543.96,544.64,543.61,544.2,26068.0,525.6782,526.3354,525.34,525.9101,26068.0
2023-08-21 15:40:00,544.23,545.15,544.14,544.43,38533.0,525.9391,526.8282,525.8522,526.1324,38533.0
2023-08-21 15:50:00,544.55,544.64,542.82,543.07,105858.0,526.2484,526.3354,524.5765,524.8181,105858.0
2023-08-22 09:30:00,541.7,541.96,537.6,539.31,54640.0,523.4942,523.7454,519.532,521.1845,54640.0
2023-08-22 09:40:00,539.62,539.63,538.49,538.5,18760.0,521.4841,521.4937,520.3921,520.4017,18760.0
2023-08-22 09:50:00,538.57,538.99,537.84,538.99,16552.0,520.4694,520.8752,519.7639,520.8752,16552.0
2023-08-22 10:00:00,538.76,539.3,538.24,538.4,7322.0,520.653,521.1748,520.1505,520.3051,7322.0
2023-08-22 10:10:00,538.5,538.94,537.56,537.78,12716.0,520.4017,520.8269,519.4933,519.7059,12716.0
2023-08-22 10:20:00,537.71,538.22,537.55,538.17,10821.0,519.6383,520.1311,519.4836,520.0828,10821.0
2023-08-22 10:30:00,538.29,539.0,537.83,537.83,7098.0,520.1988,520.8849,519.7542,519.7542,7098.0
2023-08-22 10:40:00,537.83,538.86,537.5,538.7,10200.0,519.7542,520.7496,519.4353,520.595,10200.0
2023-08-22 10:50:00,538.65,540.51,538.59,539.75,20560.0,520.5467,522.3442,520.4887,521.6097,20560.0
2023-08-22 11:00:00,539.63,540.11,539.34,539.76,9489.0,521.4937,521.9576,521.2135,521.6194,9489.0
2023-08-22 11:10:00,539.89,540.77,539.61,540.63,9267.0,521.745,522.5954,521.4744,522.4601,9267.0
2023-08-22 11:20:00,540.68,541.6,540.67,540.93,11035.0,522.5084,523.3975,522.4988,522.75,11035.0
2023-08-22 11:30:00,541.14,541.36,540.59,540.61,9635.0,522.953,523.1656,522.4215,522.4408,9635.0
2023-08-22 11:40:00,540.55,540.78,540.09,540.26,5056.0,522.3828,522.6051,521.9383,522.1026,5056.0
2023-08-22 11:50:00,540.22,540.33,539.55,539.79,5093.0,522.0639,522.1702,521.4164,521.6484,5093.0
2023-08-22 12:00:00,539.7,539.83,539.14,539.32,5283.0,521.5614,521.687,521.0202,521.1942,5283.0
2023-08-22 12:10:00,539.35,540.05,539.3,539.76,9791.0,521.2231,521.8996,521.1748,521.6194,9791.0
2023-08-22 12:20:00,539.9,540.72,539.7,540.71,4533.0,521.7547,522.5471,521.5614,522.5374,4533.0
2023-08-22 12:30:00,540.6,540.94,540.01,540.76,8612.0,522.4311,522.7597,521.861,522.5858,8612.0
2023-08-22 12:40:00,540.73,540.9,540.29,540.29,6214.0,522.5568,522.7211,522.1316,522.1316,6214.0
2023-08-22 12:50:00,540.13,540.3,539.57,539.58,5350.0,521.9769,522.1412,521.4358,521.4454,5350.0
2023-08-22 13:00:00,539.36,539.67,538.53,539.1,6233.0,521.2328,521.5324,520.4307,520.9815,6233.0
2023-08-22 13:10:00,539.08,539.08,538.59,539.0,7647.0,520.9622,520.9622,520.4887,520.8849,7647.0
2023-08-22 13:20:00,539.04,539.36,538.96,539.26,6348.0,520.9236,521.2328,520.8463,521.1362,6348.0
2023-08-22 13:30:00,539.25,539.71,538.0,538.25,15477.0,521.1265,521.571,519.9185,520.1601,15477.0
2023-08-22 13:40:00,538.14,538.62,538.1,538.41,7494.0,520.0538,520.5177,520.0152,520.3147,7494.0
2023-08-22 13:50:00,538.56,538.56,537.94,538.45,5011.0,520.4597,520.4597,519.8605,520.3534,5011.0
2023-08-22 14:00:00,538.2,538.65,537.94,538.51,10061.0,520.1118,520.5467,519.8605,520.4114,10061.0
2023-08-22 14:10:00,538.49,538.51,538.0,538.01,5655.0,520.3921,520.4114,519.9185,519.9282,5655.0
2023-08-22 14:20:00,538.01,538.8,537.69,538.63,6894.0,519.9282,520.6916,519.6189,520.5273,6894.0
2023-08-22 14:30:00,538.82,539.31,538.64,539.26,9745.0,520.711,521.1845,520.537,521.1362,9745.0
2023-08-22 14:40:00,539.29,539.36,538.55,538.66,7172.0,521.1652,521.2328,520.45,520.5563,7172.0
2023-08-22 14:50:00,538.66,539.13,538.54,539.13,7851.0,520.5563,521.0105,520.4404,521.0105,7851.0
2023-08-22 15:00:00,539.14,539.77,539.06,539.65,7018.0,521.0202,521.629,520.9429,521.5131,7018.0
2023-08-22 15:10:00,539.69,540.0,539.45,539.45,10316.0,521.5517,521.8513,521.3198,521.3198,10316.0
2023-08-22 15:20:00,539.56,539.67,538.94,539.04,8919.0,521.4261,521.5324,520.8269,520.9236,8919.0
2023-08-22 15:30:00,538.99,539.0,538.0,538.01,14124.0,520.8752,520.8849,519.9185,519.9282,14124.0
2023-08-22 15:40:00,537.8,538.47,537.66,537.87,20094.0,519.7252,520.3727,519.5899,519.7929,20094.0
2023-08-22 15:50:00,537.85,538.75,537.68,538.37,59659.0,519.7736,520.6433,519.6093,520.2761,59659.0
2023-08-23 09:30:00,538.96,539.46,537.07,537.8,24551.0,520.8463,521.3294,519.0198,519.7252,24551.0
2023-08-23 09:40:00,537.85,537.91,536.24,537.36,17440.0,519.7736,519.8315,518.2177,519.3,17440.0
2023-08-23 09:50:00,537.35,538.08,536.38,538.0,13019.0,519.2904,519.9958,518.353,519.9185,13019.0
2023-08-23 10:00:00,538.3,539.56,537.94,538.47,10802.0,520.2084,521.4261,519.8605,520.3727,10802.0
2023-08-23 10:10:00,538.3,538.84,537.53,537.53,6472.0,520.2084,520.7303,519.4643,519.4643,6472.0
2023-08-23 10:20:00,537.48,538.03,537.22,537.76,15593.0,519.416,519.9475,519.1647,519.6866,15593.0
2023-08-23 10:30:00,537.77,539.0,537.69,538.84,12484.0,519.6962,520.8849,519.6189,520.7303,12484.0
2023-08-23 10:40:00,538.83,539.56,538.36,539.42,8802.0,520.7206,521.4261,520.2664,521.2908,8802.0
2023-08-23 10:50:00,539.25,539.38,538.6,539.3,7202.0,521.1265,521.2521,520.4984,521.1748,7202.0
2023-08-23 11:00:00,539.31,539.53,538.62,538.84,7478.0,521.1845,521.3971,520.5177,520.7303,7478.0
2023-08-23 11:10:00,539.02,539.8,538.81,539.54,7756.0,520.9042,521.658,520.7013,521.4068,7756.0
2023-08-23 11:20:00,539.01,539.41,539.0,539.18,4638.0,520.8946,521.2811,520.8849,521.0589,4638.0
2023-08-23 11:30:00,539.2,539.58,538.18,538.31,10435.0,521.0782,521.4454,520.0925,520.2181,10435.0
2023-08-23 11:40:00,538.23,538.78,538.23,538.36,4164.0,520.1408,520.6723,520.1408,520.2664,4164.0
2023-08-23 11:50:00,538.15,538.54,538.0,538.07,7247.0,520.0635,520.4404,519.9185,519.9862,7247.0
2023-08-23 12:00:00,538.05,538.23,537.35,537.63,6559.0,519.9668,520.1408,519.2904,519.561,6559.0
2023-08-23 12:10:00,537.58,537.93,537.48,537.59,7191.0,519.5126,519.8509,519.416,519.5223,7191.0
2023-08-23 12:20:00,537.6,538.21,537.55,537.64,12028.0,519.532,520.1215,519.4836,519.5706,12028.0
2023-08-23 12:30:00,537.75,538.88,537.52,538.88,6982.0,519.6769,520.7689,519.4547,520.7689,6982.0
2023-08-23 12:40:00,538.92,539.04,538.56,538.9,3740.0,520.8076,520.9236,520.4597,520.7883,3740.0
2023-08-23 12:50:00,539.0,539.11,538.41,538.61,2933.0,520.8849,520.9912,520.3147,520.508,2933.0
2023-08-23 13:00:00,538.82,539.64,538.63,539.48,7284.0,520.711,521.5034,520.5273,521.3488,7284.0
2023-08-23 13:10:00,539.34,539.62,538.9,539.4,17652.0,521.2135,521.4841,520.7883,521.2715,17652.0
2023-08-23 13:20:00,539.32,539.5,539.23,539.35,5096.0,521.1942,521.3681,521.1072,521.2231,5096.0
2023-08-23 13:30:00,539.34,539.74,539.34,539.52,8052.0,521.2135,521.6,521.2135,521.3874,8052.0
2023-08-23 13:40:00,539.79,540.1,539.51,540.1,4660.0,521.6484,521.9479,521.3778,521.9479,4660.0
2023-08-23 13:50:00,540.24,540.55,540.05,540.05,4267.0,522.0832,522.3828,521.8996,521.8996,4267.0
2023-08-23 14:00:00,540.03,540.03,539.67,539.67,5169.0,521.8803,521.8803,521.5324,521.5324,5169.0
2023-08-23 14:10:00,539.56,539.85,539.45,539.54,3484.0,521.4261,521.7063,521.3198,521.4068,3484.0
2023-08-23 14:20:00,539.5,540.1,539.42,539.99,3321.0,521.3681,521.9479,521.2908,521.8416,3321.0
2023-08-23 14:30:00,539.88,540.1,539.5,540.0,5699.0,521.7353,521.9479,521.3681,521.8513,5699.0
2023-08-23 14:40:00,540.0,540.21,539.75,540.18,5579.0,521.8513,522.0542,521.6097,522.0253,5579.0
2023-08-23 14:50:00,540.24,540.46,540.04,540.25,7912.0,522.0832,522.2958,521.89,522.0929,7912.0
2023-08-23 15:00:00,540.23,540.46,539.68,540.25,4194.0,522.0736,522.2958,521.5421,522.0929,4194.0
2023-08-23 15:10:00,540.28,540.43,539.73,540.25,11329.0,522.1219,522.2668,521.5904,522.0929,11329.0
2023-08-23 15:20:00,540.15,540.56,540.02,540.24,12323.0,521.9963,522.3925,521.8706,522.0832,12323.0
2023-08-23 15:30:00,540.14,540.88,539.91,540.63,13338.0,521.9866,522.7017,521.7643,522.4601,13338.0
2023-08-23 15:40:00,540.77,540.87,540.5,540.54,14241.0,522.5954,522.6921,522.3345,522.3732,14241.0
2023-08-23 15:50:00,540.47,541.17,540.16,540.87,62598.0,522.3055,522.982,522.0059,522.6921,62598.0
2023-08-24 09:30:00,539.29,540.25,538.52,538.75,32239.0,522.1649,523.0945,521.4194,521.6421,32239.0
2023-08-24 09:40:00,539.3,540.24,538.26,539.26,21358.0,522.1746,523.0848,521.1676,522.1359,21358.0
2023-08-24 09:50:00,539.26,541.0,539.22,539.94,17877.0,522.1359,523.8206,522.0972,522.7943,17877.0
2023-08-24 10:00:00,539.91,540.44,538.35,538.62,24656.0,522.7652,523.2784,521.2548,521.5162,24656.0
2023-08-24 10:10:00,538.41,538.41,537.16,538.17,20378.0,521.3129,521.3129,520.1026,521.0805,20378.0
2023-08-24 10:20:00,538.14,538.64,536.99,538.04,21071.0,521.0515,521.5356,519.938,520.9546,21071.0
2023-08-24 10:30:00,537.78,538.18,537.18,537.68,6283.0,520.7029,521.0902,520.1219,520.6061,6283.0
2023-08-24 10:40:00,538.09,538.25,536.93,536.96,10754.0,521.003,521.158,519.8799,519.9089,10754.0
2023-08-24 10:50:00,537.03,537.37,535.72,535.73,12341.0,519.9767,520.3059,518.7083,518.718,12341.0
2023-08-24 11:00:00,535.64,535.67,535.07,535.65,21095.0,518.6308,518.6599,518.0789,518.6405,21095.0
2023-08-24 11:10:00,535.59,536.51,535.23,536.06,7756.0,518.5824,519.4732,518.2339,519.0375,7756.0
2023-08-24 11:20:00,536.56,537.22,536.18,537.22,8402.0,519.5216,520.1607,519.1537,520.1607,8402.0
2023-08-24 11:30:00,537.04,537.04,535.52,536.31,7874.0,519.9864,519.9864,518.5147,519.2796,7874.0
2023-08-24 11:40:00,536.31,536.7,535.56,536.44,10972.0,519.2796,519.6572,518.5534,519.4054,10972.0
2023-08-24 11:50:00,536.44,536.44,534.86,535.01,14030.0,519.4054,519.4054,517.8756,518.0208,14030.0
2023-08-24 12:00:00,534.95,535.52,534.72,535.52,3676.0,517.9628,518.5147,517.7401,518.5147,3676.0
2023-08-24 12:10:00,535.14,535.45,535.03,535.28,4828.0,518.1467,518.4469,518.0402,518.2823,4828.0
2023-08-24 12:20:00,535.33,535.85,534.73,534.8,5335.0,518.3307,518.8342,517.7497,517.8175,5335.0
2023-08-24 12:30:00,534.79,535.2,534.76,535.08,3582.0,517.8078,518.2048,517.7788,518.0886,3582.0
2023-08-24 12:40:00,535.05,535.7,534.9,535.35,6216.0,518.0596,518.6889,517.9143,518.35,6216.0
2023-08-24 12:50:00,535.3,535.47,534.49,534.57,3794.0,518.3016,518.4662,517.5174,517.5948,3794.0
2023-08-24 13:00:00,534.69,534.78,533.9,533.9,8190.0,517.711,517.7981,516.9461,516.9461,8190.0
2023-08-24 13:10:00,533.66,534.25,533.57,533.81,5729.0,516.7137,517.285,516.6266,516.859,5729.0
2023-08-24 13:20:00,533.8,533.97,533.28,533.36,8491.0,516.8493,517.0139,516.3458,516.4232,8491.0
2023-08-24 13:30:00,533.3,533.89,533.0,533.34,42548.0,516.3651,516.9364,516.0747,516.4039,42548.0
2023-08-24 13:40:00,533.45,533.45,532.74,532.74,16403.0,516.5104,516.5104,515.8229,515.8229,16403.0
2023-08-24 13:50:00,532.9,533.07,532.47,532.94,6356.0,515.9778,516.1424,515.5615,516.0166,6356.0
2023-08-24 14:00:00,533.2,533.31,532.61,532.68,3790.0,516.2683,516.3748,515.6971,515.7648,3790.0
2023-08-24 14:10:00,532.65,533.29,531.38,531.93,42874.0,515.7358,516.3555,514.5061,515.0387,42874.0
2023-08-24 14:20:00,531.83,532.33,531.01,531.13,15585.0,514.9418,515.4259,514.1479,514.2641,15585.0
2023-08-24 14:30:00,531.08,531.84,531.08,531.43,12924.0,514.2156,514.9515,514.2156,514.5545,12924.0
2023-08-24 14:40:00,531.22,532.1,531.17,531.78,11434.0,514.3512,515.2033,514.3028,514.8934,11434.0
2023-08-24 14:50:00,531.81,532.2,531.4,532.2,7254.0,514.9225,515.3001,514.5255,515.3001,7254.0
2023-08-24 15:00:00,532.05,532.34,531.71,531.92,10275.0,515.1548,515.4356,514.8256,515.029,10275.0
2023-08-24 15:10:00,531.78,532.87,531.78,532.76,11178.0,514.8934,515.9488,514.8934,515.8423,11178.0
2023-08-24 15:20:00,532.9,533.25,532.44,532.55,22038.0,515.9778,516.3167,515.5325,515.639,22038.0
2023-08-24 15:30:00,532.57,533.05,532.02,532.08,13024.0,515.6583,516.1231,515.1258,515.1839,13024.0
2023-08-24 15:40:00,532.01,532.19,530.82,531.58,22278.0,515.1161,515.2904,513.9639,514.6998,22278.0
2023-08-24 15:50:00,531.52,532.43,531.25,531.59,81282.0,514.6417,515.5228,514.3802,514.7094,81282.0
2023-08-25 09:30:00,532.91,534.18,531.5,532.25,27517.0,515.9875,517.2172,514.6223,515.3485,27517.0
2023-08-25 09:40:00,532.26,533.38,531.49,532.92,10447.0,515.3582,516.4426,514.6126,515.9972,10447.0
2023-08-25 09:50:00,533.03,533.71,532.3,533.43,13099.0,516.1037,516.7621,515.3969,516.491,13099.0
2023-08-25 10:00:00,534.0,534.04,531.82,532.28,34547.0,517.0429,517.0816,514.9321,515.3775,34547.0
2023-08-25 10:10:00,532.14,535.79,532.14,533.97,30208.0,515.242,518.7761,515.242,517.0139,30208.0
2023-08-25 10:20:00,533.74,533.74,531.42,532.12,15176.0,516.7912,516.7912,514.5448,515.2226,15176.0
2023-08-25 10:30:00,532.06,533.89,531.95,533.52,20688.0,515.1645,516.9364,515.058,516.5782,20688.0
2023-08-25 10:40:00,533.79,534.4,532.42,532.7,15786.0,516.8396,517.4302,515.5131,515.7842,15786.0
2023-08-25 10:50:00,532.71,533.23,532.19,532.57,26281.0,515.7939,516.2974,515.2904,515.6583,26281.0
2023-08-25 11:00:00,532.78,533.04,531.9,532.81,22707.0,515.8617,516.1134,515.0096,515.8907,22707.0
2023-08-25 11:10:00,533.04,533.62,532.15,532.61,14341.0,516.1134,516.675,515.2517,515.6971,14341.0
2023-08-25 11:20:00,532.6,533.61,531.89,533.61,13379.0,515.6874,516.6653,514.9999,516.6653,13379.0
2023-08-25 11:30:00,533.57,534.3,532.84,533.78,9197.0,516.6266,517.3334,515.9198,516.8299,9197.0
2023-08-25 11:40:00,533.42,533.46,532.7,532.7,6322.0,516.4813,516.5201,515.7842,515.7842,6322.0
2023-08-25 11:50:00,532.97,532.97,531.66,532.11,9230.0,516.0456,516.0456,514.7772,515.2129,9230.0
2023-08-25 12:00:00,532.07,533.46,532.07,532.55,13038.0,515.1742,516.5201,515.1742,515.639,13038.0
2023-08-25 12:10:00,532.6,532.78,531.39,532.33,8717.0,515.6874,515.8617,514.5158,515.4259,8717.0
2023-08-25 12:20:00,532.26,533.05,531.95,532.43,17038.0,515.3582,516.1231,515.058,515.5228,17038.0
2023-08-25 12:30:00,532.64,532.95,532.0,532.43,20414.0,515.7261,516.0263,515.1064,515.5228,20414.0
2023-08-25 12:40:00,532.41,532.54,531.7,532.2,8236.0,515.5034,515.6293,514.816,515.3001,8236.0
2023-08-25 12:50:00,532.01,532.14,531.06,531.57,12302.0,515.1161,515.242,514.1963,514.6901,12302.0
2023-08-25 13:00:00,531.57,532.2,531.51,531.96,6187.0,514.6901,515.3001,514.632,515.0677,6187.0
2023-08-25 13:10:00,531.7,531.81,530.6,531.03,9202.0,514.816,514.9225,513.7509,514.1672,9202.0
2023-08-25 13:20:00,530.95,531.14,530.56,531.09,4957.0,514.0898,514.2737,513.7122,514.2253,4957.0
2023-08-25 13:30:00,530.99,530.99,530.57,530.57,4577.0,514.1285,514.1285,513.7218,513.7218,4577.0
2023-08-25 13:40:00,530.68,531.45,530.62,531.42,14506.0,513.8283,514.5739,513.7702,514.5448,14506.0
2023-08-25 13:50:00,531.46,531.66,531.18,531.57,12473.0,514.5836,514.7772,514.3125,514.6901,12473.0
2023-08-25 14:00:00,531.44,531.91,531.25,531.8,3831.0,514.5642,515.0193,514.3802,514.9128,3831.0
2023-08-25 14:10:00,531.57,532.88,531.57,532.88,9728.0,514.6901,515.9585,514.6901,515.9585,9728.0
2023-08-25 14:20:00,532.81,533.46,532.81,533.46,8275.0,515.8907,516.5201,515.8907,516.5201,8275.0
2023-08-25 14:30:00,533.45,533.7,532.88,532.99,4030.0,516.5104,516.7524,515.9585,516.065,4030.0
2023-08-25 14:40:00,533.07,533.45,532.8,533.45,2981.0,516.1424,516.5104,515.881,516.5104,2981.0
2023-08-25 14:50:00,533.59,534.62,533.47,534.43,14104.0,516.6459,517.6432,516.5297,517.4593,14104.0
2023-08-25 15:00:00,534.51,535.0,533.63,533.97,7776.0,517.5367,518.0112,516.6847,517.0139,7776.0
2023-08-25 15:10:00,533.97,534.35,533.58,534.31,3934.0,517.0139,517.3818,516.6363,517.3431,3934.0
2023-08-25 15:20:00,534.23,534.69,534.1,534.26,7719.0,517.2656,517.711,517.1397,517.2947,7719.0
2023-08-25 15:30:00,534.46,534.46,533.38,533.7,22616.0,517.4883,517.4883,516.4426,516.7524,22616.0
2023-08-25 15:40:00,533.67,533.7,533.03,533.18,16823.0,516.7234,516.7524,516.1037,516.249,16823.0
2023-08-25 15:50:00,533.1,534.28,532.85,534.0,77572.0,516.1715,517.314,515.9294,517.0429,77572.0
2023-08-28 09:30:00,536.0,536.7,534.39,535.24,37805.0,518.9794,519.6572,517.4205,518.2435,37805.0
2023-08-28 09:40:00,535.51,537.0,535.18,536.47,9937.0,518.505,519.9477,518.1854,519.4345,9937.0
2023-08-28 09:50:00,536.13,537.03,535.71,536.67,20104.0,519.1053,519.9767,518.6986,519.6281,20104.0
2023-08-28 10:00:00,536.9,536.92,536.33,536.92,5313.0,519.8508,519.8702,519.2989,519.8702,5313.0
2023-08-28 10:10:00,536.9,537.04,535.65,535.79,8749.0,519.8508,519.9864,518.6405,518.7761,8749.0
2023-08-28 10:20:00,535.84,536.41,535.64,536.03,5691.0,518.8245,519.3764,518.6308,519.0085,5691.0
2023-08-28 10:30:00,535.97,536.05,535.0,535.0,10950.0,518.9504,519.0278,518.0112,518.0112,10950.0
2023-08-28 10:40:00,534.92,535.22,534.21,534.32,3837.0,517.9337,518.2242,517.2462,517.3528,3837.0
2023-08-28 10:50:00,534.25,534.77,534.16,534.25,5848.0,517.285,517.7885,517.1978,517.285,5848.0
2023-08-28 11:00:00,534.27,534.9,533.89,534.71,11173.0,517.3043,517.9143,516.9364,517.7304,11173.0
2023-08-28 11:10:00,534.59,535.16,534.26,534.83,6286.0,517.6142,518.1661,517.2947,517.8466,6286.0
2023-08-28 11:20:00,535.0,535.58,534.86,534.86,5578.0,518.0112,518.5727,517.8756,517.8756,5578.0
2023-08-28 11:30:00,534.91,535.72,534.82,535.46,7552.0,517.924,518.7083,517.8369,518.4566,7552.0
2023-08-28 11:40:00,535.48,535.51,534.46,535.06,6466.0,518.4759,518.505,517.4883,518.0693,6466.0
2023-08-28 11:50:00,534.95,535.62,534.9,535.24,4625.0,517.9628,518.6115,517.9143,518.2435,4625.0
2023-08-28 12:00:00,535.35,535.38,534.73,535.18,3333.0,518.35,518.3791,517.7497,518.1854,3333.0
2023-08-28 12:10:00,535.19,535.19,534.65,534.65,4120.0,518.1951,518.1951,517.6723,517.6723,4120.0
2023-08-28 12:20:00,534.6,534.66,534.29,534.46,4869.0,517.6239,517.682,517.3237,517.4883,4869.0
2023-08-28 12:30:00,534.7,534.81,534.0,534.81,7076.0,517.7207,517.8272,517.0429,517.8272,7076.0
2023-08-28 12:40:00,534.52,534.86,534.38,534.41,3121.0,517.5464,517.8756,517.4109,517.4399,3121.0
2023-08-28 12:50:00,534.4,535.12,534.4,535.12,4313.0,517.4302,518.1274,517.4302,518.1274,4313.0
2023-08-28 13:00:00,535.2,536.11,535.2,535.82,11586.0,518.2048,519.0859,518.2048,518.8051,11586.0
2023-08-28 13:10:00,535.5,535.63,534.83,535.01,5498.0,518.4953,518.6212,517.8466,518.0208,5498.0
2023-08-28 13:20:00,535.12,535.19,534.66,535.1,4882.0,518.1274,518.1951,517.682,518.108,4882.0
2023-08-28 13:30:00,535.15,535.31,534.79,534.99,6027.0,518.1564,518.3113,517.8078,518.0015,6027.0
2023-08-28 13:40:00,534.89,534.89,534.4,534.76,5482.0,517.9047,517.9047,517.4302,517.7788,5482.0
2023-08-28 13:50:00,534.62,534.94,533.23,533.23,12685.0,517.6432,517.9531,516.2974,516.2974,12685.0
2023-08-28 14:00:00,533.31,533.62,533.12,533.62,7574.0,516.3748,516.675,516.1909,516.675,7574.0
2023-08-28 14:10:00,533.58,533.99,533.29,533.36,7610.0,516.6363,517.0332,516.3555,516.4232,7610.0
2023-08-28 14:20:00,533.38,534.04,533.28,533.78,5162.0,516.4426,517.0816,516.3458,516.8299,5162.0
2023-08-28 14:30:00,533.92,534.13,533.55,533.91,4183.0,516.9655,517.1688,516.6072,516.9558,4183.0
2023-08-28 14:40:00,534.0,534.09,533.88,534.04,5378.0,517.0429,517.1301,516.9267,517.0816,5378.0
2023-08-28 14:50:00,534.09,534.49,534.07,534.3,6107.0,517.1301,517.5174,517.1107,517.3334,6107.0
2023-08-28 15:00:00,534.38,534.76,534.37,534.76,4633.0,517.4109,517.7788,517.4012,517.7788,4633.0
2023-08-28 15:10:00,534.61,534.62,534.19,534.34,4203.0,517.6335,517.6432,517.2269,517.3721,4203.0
2023-08-28 15:20:00,534.35,534.43,533.86,534.42,5823.0,517.3818,517.4593,516.9074,517.4496,5823.0
2023-08-28 15:30:00,534.43,534.86,534.31,534.65,9892.0,517.4593,517.8756,517.3431,517.6723,9892.0
2023-08-28 15:40:00,534.65,535.91,534.54,535.11,21431.0,517.6723,518.8923,517.5658,518.1177,21431.0
2023-08-28 15:50:00,535.19,536.38,535.0,536.18,67958.0,518.1951,519.3473,518.0112,519.1537,67958.0
2023-08-29 09:30:00,534.34,536.04,534.34,535.94,28169.0,517.3721,519.0181,517.3721,518.9213,28169.0
2023-08-29 09:40:00,535.91,536.34,534.97,536.15,5964.0,518.8923,519.3086,517.9821,519.1246,5964.0
2023-08-29 09:50:00,536.48,537.23,535.98,535.99,15037.0,519.4442,520.1703,518.96,518.9697,15037.0
2023-08-29 10:00:00,535.83,537.77,535.83,536.69,21138.0,518.8148,520.6932,518.8148,519.6475,21138.0
2023-08-29 10:10:00,536.94,538.0,536.63,537.94,13286.0,519.8896,520.9159,519.5894,520.8578,13286.0
2023-08-29 10:20:00,538.12,538.81,537.83,538.12,11817.0,521.0321,521.7002,520.7513,521.0321,11817.0
2023-08-29 10:30:00,538.29,538.67,537.21,537.43,15948.0,521.1967,521.5646,520.151,520.364,15948.0
2023-08-29 10:40:00,537.2,538.39,537.19,537.89,21142.0,520.1413,521.2935,520.1316,520.8094,21142.0
2023-08-29 10:50:00,538.0,538.25,537.24,538.0,7327.0,520.9159,521.158,520.18,520.9159,7327.0
2023-08-29 11:00:00,537.76,538.7,537.74,538.48,6215.0,520.6835,521.5937,520.6642,521.3807,6215.0
2023-08-29 11:10:00,538.45,539.39,538.2,539.35,6395.0,521.3516,522.2618,521.1095,522.223,6395.0
2023-08-29 11:20:00,539.27,539.6,538.79,539.6,15058.0,522.1456,522.4651,521.6808,522.4651,15058.0
2023-08-29 11:30:00,539.6,540.14,539.51,540.03,9376.0,522.4651,522.9879,522.3779,522.8814,9376.0
2023-08-29 11:40:00,540.06,540.16,539.74,540.09,18982.0,522.9105,523.0073,522.6006,522.9395,18982.0
2023-08-29 11:50:00,540.09,540.44,539.7,539.71,16687.0,522.9395,523.2784,522.5619,522.5716,16687.0
2023-08-29 12:00:00,539.57,540.35,539.51,540.21,7299.0,522.436,523.1913,522.3779,523.0557,7299.0
2023-08-29 12:10:00,540.21,540.44,539.54,540.0,7487.0,523.0557,523.2784,522.407,522.8524,7487.0
2023-08-29 12:20:00,540.4,540.74,540.21,540.53,9115.0,523.2397,523.5689,523.0557,523.3656,9115.0
2023-08-29 12:30:00,540.72,540.72,539.8,539.9,5432.0,523.5495,523.5495,522.6587,522.7556,5432.0
2023-08-29 12:40:00,540.01,540.01,539.41,539.41,7614.0,522.8621,522.8621,522.2811,522.2811,7614.0
2023-08-29 12:50:00,539.52,540.29,539.22,540.09,6039.0,522.3876,523.1332,522.0972,522.9395,6039.0
2023-08-29 13:00:00,540.13,540.86,540.11,540.83,11708.0,522.9783,523.6851,522.9589,523.656,11708.0
2023-08-29 13:10:00,540.85,541.11,539.89,539.89,8321.0,523.6754,523.9271,522.7459,522.7459,8321.0
2023-08-29 13:20:00,539.9,540.2,539.52,539.87,7875.0,522.7556,523.046,522.3876,522.7265,7875.0
2023-08-29 13:30:00,539.99,540.37,539.88,540.33,9296.0,522.8427,523.2106,522.7362,523.1719,9296.0
2023-08-29 13:40:00,540.31,540.81,540.31,540.36,15703.0,523.1525,523.6367,523.1525,523.201,15703.0
2023-08-29 13:50:00,540.29,540.49,539.54,540.03,11905.0,523.1332,523.3268,522.407,522.8814,11905.0
2023-08-29 14:00:00,540.22,540.7,540.16,540.7,6224.0,523.0654,523.5302,523.0073,523.5302,6224.0
2023-08-29 14:10:00,540.63,540.86,540.24,540.8,6910.0,523.4624,523.6851,523.0848,523.627,6910.0
2023-08-29 14:20:00,540.85,541.26,540.76,541.14,9062.0,523.6754,524.0724,523.5883,523.9562,9062.0
2023-08-29 14:30:00,541.11,541.56,541.06,541.24,5765.0,523.9271,524.3629,523.8787,524.053,5765.0
2023-08-29 14:40:00,541.32,541.7,541.26,541.39,16089.0,524.1305,524.4984,524.0724,524.1982,16089.0
2023-08-29 14:50:00,541.32,541.47,540.7,541.01,7166.0,524.1305,524.2757,523.5302,523.8303,7166.0
2023-08-29 15:00:00,540.9,541.11,540.68,541.09,13865.0,523.7238,523.9271,523.5108,523.9078,13865.0
2023-08-29 15:10:00,541.12,542.2,541.12,542.15,12348.0,523.9368,524.9825,523.9368,524.9341,12348.0
2023-08-29 15:20:00,542.17,542.29,541.77,541.9,17054.0,524.9535,525.0697,524.5662,524.6921,17054.0
2023-08-29 15:30:00,541.83,542.01,541.41,542.01,19174.0,524.6243,524.7986,524.2176,524.7986,19174.0
2023-08-29 15:40:00,542.01,542.56,541.86,542.26,19726.0,524.7986,525.3311,524.6533,525.0406,19726.0
2023-08-29 15:50:00,542.3,543.07,542.07,542.71,76138.0,525.0794,525.8249,524.8567,525.4763,76138.0
2023-08-30 09:30:00,543.49,544.43,541.34,543.54,30141.0,526.2316,527.1417,524.1498,526.28,30141.0
2023-08-30 09:40:00,543.34,544.29,542.72,543.26,19237.0,526.0863,527.0062,525.486,526.0089,19237.0
2023-08-30 09:50:00,543.16,543.52,542.05,542.06,13799.0,525.912,526.2606,524.8373,524.847,13799.0
2023-08-30 10:00:00,542.32,542.32,541.18,541.35,28515.0,525.0987,525.0987,523.9949,524.1595,28515.0
2023-08-30 10:10:00,541.44,542.39,541.04,541.04,16149.0,524.2467,525.1665,523.8594,523.8594,16149.0
2023-08-30 10:20:00,541.04,541.23,539.31,540.02,30033.0,523.8594,524.0433,522.1843,522.8718,30033.0
2023-08-30 10:30:00,539.82,540.28,539.33,540.13,10949.0,522.6781,523.1235,522.2037,522.9783,10949.0
2023-08-30 10:40:00,540.08,540.47,539.86,540.24,7760.0,522.9298,523.3075,522.7168,523.0848,7760.0
2023-08-30 10:50:00,540.33,541.7,540.11,541.31,23095.0,523.1719,524.4984,522.9589,524.1208,23095.0
2023-08-30 11:00:00,541.31,541.41,540.59,541.23,9685.0,524.1208,524.2176,523.4237,524.0433,9685.0
2023-08-30 11:10:00,541.28,541.44,540.32,541.01,5711.0,524.0917,524.2467,523.1622,523.8303,5711.0
2023-08-30 11:20:00,541.22,541.22,540.46,541.17,10278.0,524.0336,524.0336,523.2978,523.9852,10278.0
2023-08-30 11:30:00,540.74,541.76,540.74,541.15,9256.0,523.5689,524.5565,523.5689,523.9659,9256.0
2023-08-30 11:40:00,541.15,541.76,540.81,541.32,6558.0,523.9659,524.5565,523.6367,524.1305,6558.0
2023-08-30 11:50:00,541.06,541.65,540.96,541.61,4534.0,523.8787,524.45,523.7819,524.4113,4534.0
2023-08-30 12:00:00,541.62,541.62,540.85,541.27,8858.0,524.4209,524.4209,523.6754,524.0821,8858.0
2023-08-30 12:10:00,541.24,541.35,540.62,541.07,14250.0,524.053,524.1595,523.4527,523.8884,14250.0
2023-08-30 12:20:00,541.09,541.49,540.8,540.83,15308.0,523.9078,524.2951,523.627,523.656,15308.0
2023-08-30 12:30:00,540.89,541.08,540.41,540.65,3792.0,523.7141,523.8981,523.2494,523.4817,3792.0
2023-08-30 12:40:00,540.81,541.17,540.44,540.61,3658.0,523.6367,523.9852,523.2784,523.443,3658.0
2023-08-30 12:50:00,540.2,540.73,540.2,540.68,4289.0,523.046,523.5592,523.046,523.5108,4289.0
2023-08-30 13:00:00,540.67,541.12,540.52,541.07,5561.0,523.5011,523.9368,523.3559,523.8884,5561.0
2023-08-30 13:10:00,541.16,541.47,540.95,541.0,4963.0,523.9756,524.2757,523.7722,523.8206,4963.0
2023-08-30 13:20:00,541.05,541.1,540.7,540.74,4100.0,523.869,523.9175,523.5302,523.5689,4100.0
2023-08-30 13:30:00,540.8,540.97,540.5,540.73,3779.0,523.627,523.7916,523.3365,523.5592,3779.0
2023-08-30 13:40:00,540.79,541.2,540.62,540.7,5306.0,523.6173,524.0143,523.4527,523.5302,5306.0
2023-08-30 13:50:00,540.7,540.7,540.1,540.53,6245.0,523.5302,523.5302,522.9492,523.3656,6245.0
2023-08-30 14:00:00,540.55,540.59,540.13,540.33,3550.0,523.3849,523.4237,522.9783,523.1719,3550.0
2023-08-30 14:10:00,540.21,540.81,540.21,540.66,4893.0,523.0557,523.6367,523.0557,523.4914,4893.0
2023-08-30 14:20:00,540.37,540.95,540.36,540.8,4803.0,523.2106,523.7722,523.201,523.627,4803.0
2023-08-30 14:30:00,540.72,541.25,540.66,541.17,5560.0,523.5495,524.0627,523.4914,523.9852,5560.0
2023-08-30 14:40:00,541.22,541.84,541.21,541.4,6207.0,524.0336,524.634,524.024,524.2079,6207.0
2023-08-30 14:50:00,541.42,541.58,541.13,541.39,5686.0,524.2273,524.3822,523.9465,524.1982,5686.0
2023-08-30 15:00:00,541.48,542.07,541.29,541.95,5555.0,524.2854,524.8567,524.1014,524.7405,5555.0
2023-08-30 15:10:00,541.88,542.42,541.87,542.21,7128.0,524.6727,525.1955,524.663,524.9922,7128.0
2023-08-30 15:20:00,542.18,542.88,541.94,542.51,9105.0,524.9632,525.6409,524.7308,525.2827,9105.0
2023-08-30 15:30:00,542.57,542.59,542.08,542.18,8646.0,525.3408,525.3601,524.8663,524.9632,8646.0
2023-08-30 15:40:00,542.29,542.35,541.6,541.71,12789.0,525.0697,525.1278,524.4016,524.5081,12789.0
2023-08-30 15:50:00,541.42,542.33,541.42,542.26,65192.0,524.2273,525.1084,524.2273,525.0406,65192.0
2023-08-31 09:30:00,540.88,545.66,540.0,542.55,70174.0,523.7044,528.3327,522.8524,525.3214,70174.0
2023-08-31 09:40:00,542.48,544.35,541.68,543.69,18882.0,525.2536,527.0643,524.479,526.4252,18882.0
2023-08-31 09:50:00,543.7,544.49,543.12,544.06,24854.0,526.4349,527.1998,525.8733,526.7835,24854.0
2023-08-31 10:00:00,543.86,544.51,542.91,543.62,22425.0,526.5898,527.2192,525.67,526.3574,22425.0
2023-08-31 10:10:00,543.77,546.09,543.77,546.05,26398.0,526.5027,528.749,526.5027,528.7103,26398.0
2023-08-31 10:20:00,545.99,546.91,545.87,546.85,23453.0,528.6522,529.543,528.536,529.4849,23453.0
2023-08-31 10:30:00,546.72,547.0,545.93,546.1,47992.0,529.359,529.6301,528.5941,528.7587,47992.0
2023-08-31 10:40:00,545.95,548.16,545.94,548.06,29547.0,528.6134,530.7533,528.6038,530.6564,29547.0
2023-08-31 10:50:00,547.94,548.06,546.9,547.42,21623.0,530.5403,530.6564,529.5333,530.0368,21623.0
2023-08-31 11:00:00,547.58,548.2,547.16,548.2,17496.0,530.1917,530.792,529.785,530.792,17496.0
2023-08-31 11:10:00,548.36,549.74,548.35,549.53,42873.0,530.9469,532.2831,530.9372,532.0798,42873.0
2023-08-31 11:20:00,549.19,549.32,548.23,549.32,16016.0,531.7506,531.8764,530.821,531.8764,16016.0
2023-08-31 11:30:00,549.32,549.7,548.99,549.66,16579.0,531.8764,532.2444,531.5569,532.2056,16579.0
2023-08-31 11:40:00,549.68,550.14,549.15,550.06,18623.0,532.225,532.6704,531.7118,532.5929,18623.0
2023-08-31 11:50:00,549.93,550.65,549.83,550.38,11173.0,532.4671,533.1642,532.3702,532.9028,11173.0
2023-08-31 12:00:00,550.26,551.22,549.95,551.22,13581.0,532.7866,533.7161,532.4864,533.7161,13581.0
2023-08-31 12:10:00,551.22,551.31,550.47,550.61,10867.0,533.7161,533.8032,532.9899,533.1255,10867.0
2023-08-31 12:20:00,550.68,550.68,549.74,550.38,20432.0,533.1932,533.1932,532.2831,532.9028,20432.0
2023-08-31 12:30:00,550.35,550.51,550.12,550.44,10243.0,532.8737,533.0286,532.651,532.9609,10243.0
2023-08-31 12:40:00,550.27,550.51,549.86,550.03,11282.0,532.7963,533.0286,532.3993,532.5639,11282.0
2023-08-31 12:50:00,550.2,551.0,550.08,550.97,9737.0,532.7285,533.5031,532.6123,533.474,9737.0
2023-08-31 13:00:00,550.89,551.63,550.73,551.6,10520.0,533.3966,534.1131,533.2417,534.084,10520.0
2023-08-31 13:10:00,551.63,552.07,551.42,551.99,13132.0,534.1131,534.5391,533.9097,534.4616,13132.0
2023-08-31 13:20:00,551.69,552.2,551.36,551.45,9588.0,534.1712,534.665,533.8517,533.9388,9588.0
2023-08-31 13:30:00,551.5,551.86,551.33,551.37,5962.0,533.9872,534.3358,533.8226,533.8613,5962.0
2023-08-31 13:40:00,551.48,551.61,550.62,550.74,15305.0,533.9678,534.0937,533.1352,533.2513,15305.0
2023-08-31 13:50:00,550.8,551.05,550.51,551.05,9196.0,533.3094,533.5515,533.0286,533.5515,9196.0
2023-08-31 14:00:00,551.1,551.25,550.51,550.68,17309.0,533.5999,533.7451,533.0286,533.1932,17309.0
2023-08-31 14:10:00,550.71,551.61,550.7,551.28,20309.0,533.2223,534.0937,533.2126,533.7742,20309.0
2023-08-31 14:20:00,551.3,551.6,551.14,551.31,4901.0,533.7936,534.084,533.6386,533.8032,4901.0
2023-08-31 14:30:00,551.52,551.7,550.93,551.06,8826.0,534.0066,534.1809,533.4353,533.5612,8826.0
2023-08-31 14:40:00,551.24,551.43,550.97,551.36,5540.0,533.7355,533.9194,533.474,533.8517,5540.0
2023-08-31 14:50:00,551.2,551.38,550.71,550.97,10107.0,533.6967,533.871,533.2223,533.474,10107.0
2023-08-31 15:00:00,551.17,551.42,550.9,551.14,20593.0,533.6677,533.9097,533.4063,533.6386,20593.0
2023-08-31 15:10:00,551.13,551.23,550.43,550.66,26857.0,533.629,533.7258,532.9512,533.1739,26857.0
2023-08-31 15:20:00,550.41,550.55,550.0,550.34,15244.0,532.9318,533.0674,532.5348,532.864,15244.0
2023-08-31 15:30:00,550.36,551.0,550.0,550.11,27616.0,532.8834,533.5031,532.5348,532.6413,27616.0
2023-08-31 15:40:00,550.09,550.71,550.06,550.39,23864.0,532.622,533.2223,532.5929,532.9125,23864.0
2023-08-31 15:50:00,550.31,550.47,549.16,549.23,132414.0,532.835,532.9899,531.7215,531.7893,132414.0
2023-09-01 09:30:00,552.23,553.48,549.01,549.62,51192.0,534.694,535.9043,531.5763,532.1669,51192.0
2023-09-01 09:40:00,549.68,551.68,549.17,550.94,18485.0,532.225,534.1615,531.7312,533.445,18485.0
2023-09-01 09:50:00,550.46,550.88,549.42,549.85,12685.0,532.9802,533.3869,531.9733,532.3896,12685.0
2023-09-01 10:00:00,549.49,550.37,548.75,548.75,27412.0,532.041,532.8931,531.3245,531.3245,27412.0
2023-09-01 10:10:00,548.87,549.79,548.4,548.78,15530.0,531.4407,532.3315,530.9856,531.3536,15530.0
2023-09-01 10:20:00,548.69,549.49,548.35,549.45,30403.0,531.2664,532.041,530.9372,532.0023,30403.0
2023-09-01 10:30:00,549.09,549.56,548.12,548.27,9229.0,531.6537,532.1088,530.7145,530.8598,9229.0
2023-09-01 10:40:00,548.08,548.27,547.2,547.99,46744.0,530.6758,530.8598,529.8238,530.5887,46744.0
2023-09-01 10:50:00,547.87,548.55,547.48,548.27,9793.0,530.4725,531.1309,530.0949,530.8598,9793.0
2023-09-01 11:00:00,548.11,548.12,547.17,547.39,8061.0,530.7049,530.7145,529.7947,530.0077,8061.0
2023-09-01 11:10:00,547.52,547.79,546.83,547.04,8254.0,530.1336,530.395,529.4655,529.6688,8254.0
2023-09-01 11:20:00,546.87,547.03,546.23,546.8,8037.0,529.5042,529.6592,528.8846,529.4365,8037.0
2023-09-01 11:30:00,546.79,546.79,545.86,545.86,12055.0,529.4268,529.4268,528.5263,528.5263,12055.0
2023-09-01 11:40:00,546.18,546.27,545.5,545.5,7785.0,528.8361,528.9233,528.1777,528.1777,7785.0
2023-09-01 11:50:00,545.38,545.8,544.86,545.05,8928.0,528.0615,528.4682,527.5581,527.742,8928.0
2023-09-01 12:00:00,545.1,545.26,543.82,543.84,10603.0,527.7904,527.9454,526.5511,526.5705,10603.0
2023-09-01 12:10:00,544.02,544.11,543.26,543.26,14444.0,526.7447,526.8319,526.0089,526.0089,14444.0
2023-09-01 12:20:00,543.27,543.52,542.94,542.98,12637.0,526.0186,526.2606,525.699,525.7378,12637.0
2023-09-01 12:30:00,542.88,543.46,541.86,542.09,7731.0,525.6409,526.2025,524.6533,524.876,7731.0
2023-09-01 12:40:00,541.68,541.97,540.64,540.72,9227.0,524.479,524.7598,523.4721,523.5495,9227.0
2023-09-01 12:50:00,540.79,541.6,540.79,541.6,7780.0,523.6173,524.4016,523.6173,524.4016,7780.0
2023-09-01 13:00:00,541.42,542.65,541.3,542.57,14045.0,524.2273,525.4182,524.1111,525.3408,14045.0
2023-09-01 13:10:00,542.53,542.88,541.75,542.05,11073.0,525.302,525.6409,524.5468,524.8373,11073.0
2023-09-01 13:20:00,541.98,542.64,541.97,542.48,5052.0,524.7695,525.4086,524.7598,525.2536,5052.0
2023-09-01 13:30:00,542.62,543.45,542.62,543.14,9281.0,525.3892,526.1928,525.3892,525.8927,9281.0
2023-09-01 13:40:00,543.14,543.45,543.0,543.14,4763.0,525.8927,526.1928,525.7571,525.8927,4763.0
2023-09-01 13:50:00,543.07,543.51,542.97,543.16,5640.0,525.8249,526.2509,525.7281,525.912,5640.0
2023-09-01 14:00:00,543.21,543.35,542.71,542.93,5764.0,525.9605,526.096,525.4763,525.6893,5764.0
2023-09-01 14:10:00,543.13,543.55,543.04,543.05,9586.0,525.883,526.2897,525.7959,525.8055,9586.0
2023-09-01 14:20:00,543.26,543.74,543.26,543.5,4683.0,526.0089,526.4736,526.0089,526.2412,4683.0
2023-09-01 14:30:00,543.48,544.17,543.48,544.16,9602.0,526.2219,526.89,526.2219,526.8803,9602.0
2023-09-01 14:40:00,544.05,544.61,544.05,544.5,3428.0,526.7738,527.316,526.7738,527.2095,3428.0
2023-09-01 14:50:00,544.27,544.55,544.12,544.4,4567.0,526.9868,527.2579,526.8416,527.1127,4567.0
2023-09-01 15:00:00,544.53,544.98,544.34,544.76,6085.0,527.2385,527.6742,527.0546,527.4612,6085.0
2023-09-01 15:10:00,544.87,545.32,544.5,544.81,17288.0,527.5677,528.0035,527.2095,527.5096,17288.0
2023-09-01 15:20:00,544.82,545.34,544.38,544.76,20116.0,527.5193,528.0228,527.0933,527.4612,20116.0
2023-09-01 15:30:00,544.78,544.81,544.39,544.47,18093.0,527.4806,527.5096,527.103,527.1804,18093.0
2023-09-01 15:40:00,544.46,545.0,544.31,544.45,22297.0,527.1708,527.6936,527.0255,527.1611,22297.0
2023-09-01 15:50:00,544.38,544.67,543.78,544.34,60091.0,527.0933,527.3741,526.5124,527.0546,60091.0
2023-09-05 09:30:00,545.73,545.94,544.0,545.08,48527.0,528.4004,528.6038,526.7254,527.7711,48527.0
2023-09-05 09:40:00,545.41,545.88,544.75,544.9,16082.0,528.0906,528.5457,527.4516,527.5968,16082.0
2023-09-05 09:50:00,544.93,547.54,544.93,547.25,17047.0,527.6258,530.153,527.6258,529.8722,17047.0
2023-09-05 10:00:00,547.14,548.78,547.14,548.78,21078.0,529.7657,531.3536,529.7657,531.3536,21078.0
2023-09-05 10:10:00,548.78,549.19,547.6,548.08,23326.0,531.3536,531.7506,530.2111,530.6758,23326.0
2023-09-05 10:20:00,548.13,548.32,546.28,546.28,20787.0,530.7242,530.9082,528.933,528.933,20787.0
2023-09-05 10:30:00,546.18,546.25,545.21,545.26,15658.0,528.8361,528.9039,527.8969,527.9454,15658.0
2023-09-05 10:40:00,545.26,546.56,544.74,546.14,36391.0,527.9454,529.2041,527.4419,528.7974,36391.0
2023-09-05 10:50:00,546.09,546.16,545.6,545.68,5425.0,528.749,528.8168,528.2746,528.352,5425.0
2023-09-05 11:00:00,545.63,547.51,545.52,547.51,20453.0,528.3036,530.1239,528.1971,530.1239,20453.0
2023-09-05 11:10:00,547.58,547.96,546.87,546.88,9820.0,530.1917,530.5596,529.5042,529.5139,9820.0
2023-09-05 11:20:00,546.77,547.34,546.77,546.91,11129.0,529.4074,529.9593,529.4074,529.543,11129.0
2023-09-05 11:30:00,546.91,547.24,546.44,546.45,9268.0,529.543,529.8625,529.0879,529.0976,9268.0
2023-09-05 11:40:00,546.31,546.8,545.81,546.26,14735.0,528.962,529.4365,528.4779,528.9136,14735.0
2023-09-05 11:50:00,546.28,546.45,546.17,546.38,8330.0,528.933,529.0976,528.8265,529.0298,8330.0
2023-09-05 12:00:00,546.43,546.66,546.08,546.6,9106.0,529.0782,529.3009,528.7393,529.2428,9106.0
2023-09-05 12:10:00,546.62,547.69,546.33,547.11,37946.0,529.2622,530.2982,528.9814,529.7366,37946.0
2023-09-05 12:20:00,547.33,547.47,547.0,547.02,7097.0,529.9496,530.0852,529.6301,529.6495,7097.0
2023-09-05 12:30:00,546.69,547.0,546.41,546.66,7940.0,529.3299,529.6301,529.0588,529.3009,7940.0
2023-09-05 12:40:00,546.64,546.84,546.17,546.41,18072.0,529.2815,529.4752,528.8265,529.0588,18072.0
2023-09-05 12:50:00,546.26,546.47,546.09,546.44,4057.0,528.9136,529.1169,528.749,529.0879,4057.0
2023-09-05 13:00:00,546.54,546.54,545.59,545.68,5552.0,529.1847,529.1847,528.2649,528.352,5552.0
2023-09-05 13:10:00,545.61,545.97,545.52,545.65,5099.0,528.2842,528.6328,528.1971,528.323,5099.0
2023-09-05 13:20:00,545.63,545.65,545.15,545.22,4015.0,528.3036,528.323,527.8389,527.9066,4015.0
2023-09-05 13:30:00,545.13,545.42,545.0,545.0,4725.0,527.8195,528.1003,527.6936,527.6936,4725.0
2023-09-05 13:40:00,545.1,546.06,545.09,546.06,11168.0,527.7904,528.72,527.7808,528.72,11168.0
2023-09-05 13:50:00,546.13,546.77,546.03,546.6,13610.0,528.7877,529.4074,528.6909,529.2428,13610.0
2023-09-05 14:00:00,546.48,546.89,546.09,546.27,4893.0,529.1266,529.5236,528.749,528.9233,4893.0
2023-09-05 14:10:00,546.31,546.56,545.76,546.52,8804.0,528.962,529.2041,528.4295,529.1653,8804.0
2023-09-05 14:20:00,546.58,546.79,546.28,546.72,8305.0,529.2234,529.4268,528.933,529.359,8305.0
2023-09-05 14:30:00,546.6,546.78,546.38,546.71,5235.0,529.2428,529.4171,529.0298,529.3493,5235.0
2023-09-05 14:40:00,546.71,547.04,546.58,546.77,11021.0,529.3493,529.6688,529.2234,529.4074,11021.0
2023-09-05 14:50:00,546.82,547.44,546.73,547.44,12696.0,529.4558,530.0561,529.3687,530.0561,12696.0
2023-09-05 15:00:00,547.48,547.48,546.33,546.41,9370.0,530.0949,530.0949,528.9814,529.0588,9370.0
2023-09-05 15:10:00,546.42,546.66,545.98,546.09,11771.0,529.0685,529.3009,528.6425,528.749,11771.0
2023-09-05 15:20:00,546.03,546.29,545.71,545.88,8329.0,528.6909,528.9427,528.3811,528.5457,8329.0
2023-09-05 15:30:00,545.82,546.33,545.67,546.28,16213.0,528.4876,528.9814,528.3423,528.933,16213.0
2023-09-05 15:40:00,546.24,546.44,545.06,545.07,23682.0,528.8942,529.0879,527.7517,527.7614,23682.0
2023-09-05 15:50:00,545.19,545.91,544.64,544.73,98351.0,527.8776,528.5747,527.345,527.4322,98351.0
2023-09-06 09:30:00,541.72,544.59,540.18,544.47,47958.0,524.5178,527.2966,523.0267,527.1804,47958.0
2023-09-06 09:40:00,544.46,545.66,544.21,544.68,16185.0,527.1708,528.3327,526.9287,527.3838,16185.0
2023-09-06 09:50:00,544.84,546.97,544.65,546.97,24161.0,527.5387,529.6011,527.3547,529.6011,24161.0
2023-09-06 10:00:00,546.87,547.82,546.2,547.39,15554.0,529.5042,530.4241,528.8555,530.0077,15554.0
2023-09-06 10:10:00,547.26,548.29,546.62,548.27,32932.0,529.8818,530.8791,529.2622,530.8598,32932.0
2023-09-06 10:20:00,548.26,548.41,547.65,548.29,17868.0,530.8501,530.9953,530.2595,530.8791,17868.0
2023-09-06 10:30:00,548.35,548.68,547.28,547.62,8199.0,530.9372,531.2568,529.9012,530.2304,8199.0
2023-09-06 10:40:00,547.74,548.48,547.73,548.11,6258.0,530.3466,531.0631,530.3369,530.7049,6258.0
2023-09-06 10:50:00,547.98,548.29,547.47,547.93,11393.0,530.579,530.8791,530.0852,530.5306,11393.0
2023-09-06 11:00:00,547.99,548.01,547.32,547.79,7190.0,530.5887,530.608,529.9399,530.395,7190.0
2023-09-06 11:10:00,547.77,548.04,547.54,547.54,7371.0,530.3757,530.6371,530.153,530.153,7371.0
2023-09-06 11:20:00,547.65,547.65,546.95,547.38,10515.0,530.2595,530.2595,529.5817,529.998,10515.0
2023-09-06 11:30:00,547.38,547.57,546.57,546.73,12862.0,529.998,530.182,529.2138,529.3687,12862.0
2023-09-06 11:40:00,546.93,547.17,545.86,546.1,11520.0,529.5623,529.7947,528.5263,528.7587,11520.0
2023-09-06 11:50:00,546.05,546.28,545.54,545.79,6483.0,528.7103,528.933,528.2165,528.4585,6483.0
2023-09-06 12:00:00,545.79,545.98,545.37,545.85,7751.0,528.4585,528.6425,528.0519,528.5166,7751.0
2023-09-06 12:10:00,545.81,546.22,545.32,545.65,9128.0,528.4779,528.8749,528.0035,528.323,9128.0
2023-09-06 12:20:00,545.89,546.1,545.39,545.64,6549.0,528.5554,528.7587,528.0712,528.3133,6549.0
2023-09-06 12:30:00,545.15,545.32,544.99,545.01,11119.0,527.8389,528.0035,527.6839,527.7033,11119.0
2023-09-06 12:40:00,545.02,545.13,544.45,544.8,5695.0,527.713,527.8195,527.1611,527.5,5695.0
2023-09-06 12:50:00,544.8,545.02,544.67,544.99,5921.0,527.5,527.713,527.3741,527.6839,5921.0
2023-09-06 13:00:00,544.93,545.49,544.58,545.49,7644.0,527.6258,528.1681,527.287,528.1681,7644.0
2023-09-06 13:10:00,545.46,546.23,545.46,546.14,12218.0,528.139,528.8846,528.139,528.7974,12218.0
2023-09-06 13:20:00,546.18,546.18,545.53,545.59,7358.0,528.8361,528.8361,528.2068,528.2649,7358.0
2023-09-06 13:30:00,545.66,546.04,545.41,546.04,6650.0,528.3327,528.7006,528.0906,528.7006,6650.0
2023-09-06 13:40:00,545.96,546.29,545.55,546.29,6725.0,528.6231,528.9427,528.2261,528.9427,6725.0
2023-09-06 13:50:00,546.25,546.57,545.94,546.05,5710.0,528.9039,529.2138,528.6038,528.7103,5710.0
2023-09-06 14:00:00,546.05,546.16,545.71,546.07,6840.0,528.7103,528.8168,528.3811,528.7296,6840.0
2023-09-06 14:10:00,546.01,546.19,545.75,545.86,6813.0,528.6715,528.8458,528.4198,528.5263,6813.0
2023-09-06 14:20:00,545.88,546.24,545.53,546.12,7518.0,528.5457,528.8942,528.2068,528.778,7518.0
2023-09-06 14:30:00,546.03,546.53,545.98,546.5,6473.0,528.6909,529.175,528.6425,529.146,6473.0
2023-09-06 14:40:00,546.55,547.16,546.38,547.13,7629.0,529.1944,529.785,529.0298,529.756,7629.0
2023-09-06 14:50:00,547.07,547.29,546.97,547.13,7155.0,529.6979,529.9109,529.6011,529.756,7155.0
2023-09-06 15:00:00,547.12,547.26,546.22,546.29,8545.0,529.7463,529.8818,528.8749,528.9427,8545.0
2023-09-06 15:10:00,546.19,546.75,546.19,546.56,13647.0,528.8458,529.388,528.8458,529.2041,13647.0
2023-09-06 15:20:00,546.67,546.74,546.1,546.18,11894.0,529.3106,529.3784,528.7587,528.8361,11894.0
2023-09-06 15:30:00,546.1,546.65,546.1,546.65,16123.0,528.7587,529.2912,528.7587,529.2912,16123.0
2023-09-06 15:40:00,546.54,546.54,545.93,546.21,17164.0,529.1847,529.1847,528.5941,528.8652,17164.0
2023-09-06 15:50:00,546.11,546.91,545.22,546.8,93203.0,528.7684,529.543,527.9066,529.4365,93203.0
2023-09-07 09:30:00,548.97,550.18,547.28,548.5,48254.0,531.5375,532.7091,529.9012,531.0825,48254.0
2023-09-07 09:40:00,548.07,548.81,547.55,547.83,6771.0,530.6661,531.3826,530.1626,530.4337,6771.0
2023-09-07 09:50:00,547.83,548.04,546.18,546.74,14624.0,530.4337,530.6371,528.8361,529.3784,14624.0
2023-09-07 10:00:00,546.8,546.8,545.76,546.4,13051.0,529.4365,529.4365,528.4295,529.0492,13051.0
2023-09-07 10:10:00,546.5,546.5,544.3,544.62,47662.0,529.146,529.146,527.0158,527.3257,47662.0
2023-09-07 10:20:00,544.62,545.85,544.28,544.29,16886.0,527.3257,528.5166,526.9965,527.0062,16886.0
2023-09-07 10:30:00,544.59,546.95,544.59,546.9,20071.0,527.2966,529.5817,527.2966,529.5333,20071.0
2023-09-07 10:40:00,546.76,546.98,546.22,546.57,9280.0,529.3977,529.6107,528.8749,529.2138,9280.0
2023-09-07 10:50:00,546.57,547.4,546.18,546.52,11014.0,529.2138,530.0174,528.8361,529.1653,11014.0
2023-09-07 11:00:00,546.69,547.85,546.45,547.19,8186.0,529.3299,530.4531,529.0976,529.8141,8186.0
2023-09-07 11:10:00,547.4,547.91,547.02,547.63,19566.0,530.0174,530.5112,529.6495,530.2401,19566.0
2023-09-07 11:20:00,547.79,547.98,546.93,546.96,7881.0,530.395,530.579,529.5623,529.5914,7881.0
2023-09-07 11:30:00,547.04,548.07,546.88,547.75,7257.0,529.6688,530.6661,529.5139,530.3563,7257.0
2023-09-07 11:40:00,547.71,547.71,546.92,547.37,5095.0,530.3176,530.3176,529.5526,529.9884,5095.0
2023-09-07 11:50:00,547.19,547.49,546.99,547.49,5155.0,529.8141,530.1045,529.6204,530.1045,5155.0
2023-09-07 12:00:00,547.57,549.26,547.46,548.88,35655.0,530.182,531.8183,530.0755,531.4504,35655.0
2023-09-07 12:10:00,548.88,549.99,548.49,549.83,20487.0,531.4504,532.5252,531.0728,532.3702,20487.0
2023-09-07 12:20:00,549.93,550.99,549.77,550.84,17816.0,532.4671,533.4934,532.3121,533.3482,17816.0
2023-09-07 12:30:00,550.69,550.86,549.9,550.1,6289.0,533.2029,533.3675,532.438,532.6317,6289.0
2023-09-07 12:40:00,549.98,550.08,549.83,549.98,3574.0,532.5155,532.6123,532.3702,532.5155,3574.0
2023-09-07 12:50:00,550.01,550.15,549.52,549.69,5483.0,532.5445,532.6801,532.0701,532.2347,5483.0
2023-09-07 13:00:00,549.77,549.96,549.35,549.35,6137.0,532.3121,532.4961,531.9055,531.9055,6137.0
2023-09-07 13:10:00,549.46,550.45,549.39,550.4,9910.0,532.012,532.9706,531.9442,532.9221,9910.0
2023-09-07 13:20:00,550.24,550.35,549.6,549.78,6843.0,532.7672,532.8737,532.1475,532.3218,6843.0
2023-09-07 13:30:00,549.97,550.03,549.45,549.49,3109.0,532.5058,532.5639,532.0023,532.041,3109.0
2023-09-07 13:40:00,549.54,549.73,549.43,549.61,6900.0,532.0894,532.2734,531.9829,532.1572,6900.0
2023-09-07 13:50:00,549.47,549.51,548.97,549.17,5447.0,532.0217,532.0604,531.5375,531.7312,5447.0
2023-09-07 14:00:00,549.09,549.59,548.74,548.81,15533.0,531.6537,532.1379,531.3149,531.3826,15533.0
2023-09-07 14:10:00,548.82,549.15,548.58,548.94,5906.0,531.3923,531.7118,531.1599,531.5085,5906.0
2023-09-07 14:20:00,548.89,548.89,548.12,548.22,9827.0,531.4601,531.4601,530.7145,530.8114,9827.0
2023-09-07 14:30:00,548.19,548.54,547.95,548.01,8804.0,530.7823,531.1212,530.5499,530.608,8804.0
2023-09-07 14:40:00,547.86,548.32,547.86,548.18,7720.0,530.4628,530.9082,530.4628,530.7726,7720.0
2023-09-07 14:50:00,548.35,548.92,548.15,548.92,10561.0,530.9372,531.4891,530.7436,531.4891,10561.0
2023-09-07 15:00:00,548.95,549.32,548.2,548.34,8630.0,531.5182,531.8764,530.792,530.9276,8630.0
2023-09-07 15:10:00,548.24,549.0,548.23,548.69,5648.0,530.8307,531.5666,530.821,531.2664,5648.0
2023-09-07 15:20:00,548.76,548.9,548.2,548.34,6977.0,531.3342,531.4698,530.792,530.9276,6977.0
2023-09-07 15:30:00,548.3,548.36,547.78,547.79,9206.0,530.8888,530.9469,530.3853,530.395,9206.0
2023-09-07 15:40:00,547.71,548.59,547.71,548.5,9805.0,530.3176,531.1696,530.3176,531.0825,9805.0
2023-09-07 15:50:00,548.54,549.04,547.74,548.69,57273.0,531.1212,531.6053,530.3466,531.2664,57273.0
2023-09-08 09:30:00,549.07,550.48,548.1,548.25,28507.0,531.6344,532.9996,530.6952,530.8404,28507.0
2023-09-08 09:40:00,548.4,549.74,548.33,549.21,7215.0,530.9856,532.2831,530.9179,531.7699,7215.0
2023-09-08 09:50:00,549.45,549.84,549.1,549.23,4090.0,532.0023,532.3799,531.6634,531.7893,4090.0
2023-09-08 10:00:00,549.23,551.24,549.23,550.65,17030.0,531.7893,533.7355,531.7893,533.1642,17030.0
2023-09-08 10:10:00,550.43,551.29,550.33,551.29,9946.0,532.9512,533.7839,532.8544,533.7839,9946.0
2023-09-08 10:20:00,551.29,552.38,551.13,551.18,24836.0,533.7839,534.8393,533.629,533.6774,24836.0
2023-09-08 10:30:00,551.24,551.34,550.76,551.23,5575.0,533.7355,533.8323,533.2707,533.7258,5575.0
2023-09-08 10:40:00,551.15,551.27,550.66,551.14,5580.0,533.6483,533.7645,533.1739,533.6386,5580.0
2023-09-08 10:50:00,551.17,551.18,550.61,550.61,3297.0,533.6677,533.6774,533.1255,533.1255,3297.0
2023-09-08 11:00:00,550.56,551.06,550.51,550.73,3630.0,533.0771,533.5612,533.0286,533.2417,3630.0
2023-09-08 11:10:00,550.67,551.2,550.67,551.11,3726.0,533.1836,533.6967,533.1836,533.6096,3726.0
2023-09-08 11:20:00,551.07,551.24,550.81,550.87,3807.0,533.5709,533.7355,533.3191,533.3772,3807.0
2023-09-08 11:30:00,551.21,551.76,551.21,551.43,6837.0,533.7064,534.239,533.7064,533.9194,6837.0
2023-09-08 11:40:00,551.5,551.5,550.95,551.23,3123.0,533.9872,533.9872,533.4547,533.7258,3123.0
2023-09-08 11:50:00,551.37,551.37,550.7,550.7,1715.0,533.8613,533.8613,533.2126,533.2126,1715.0
2023-09-08 12:00:00,550.83,550.84,550.59,550.76,5168.0,533.3385,533.3482,533.1061,533.2707,5168.0
2023-09-08 12:10:00,550.71,551.22,550.7,550.98,10886.0,533.2223,533.7161,533.2126,533.4837,10886.0
2023-09-08 12:20:00,551.04,551.7,550.96,550.96,5196.0,533.5418,534.1809,533.4644,533.4644,5196.0
2023-09-08 12:30:00,551.01,551.18,550.68,550.84,3378.0,533.5128,533.6774,533.1932,533.3482,3378.0
2023-09-08 12:40:00,551.03,551.04,550.43,550.57,6855.0,533.5321,533.5418,532.9512,533.0867,6855.0
2023-09-08 12:50:00,550.5,550.79,550.28,550.67,8429.0,533.019,533.2998,532.8059,533.1836,8429.0
2023-09-08 13:00:00,550.54,550.61,550.0,550.44,11006.0,533.0577,533.1255,532.5348,532.9609,11006.0
2023-09-08 13:10:00,550.12,550.43,550.04,550.31,2576.0,532.651,532.9512,532.5736,532.835,2576.0
2023-09-08 13:20:00,550.4,550.63,549.69,549.88,6453.0,532.9221,533.1448,532.2347,532.4187,6453.0
2023-09-08 13:30:00,549.75,549.93,549.37,549.5,4639.0,532.2928,532.4671,531.9248,532.0507,4639.0
2023-09-08 13:40:00,549.64,549.93,549.48,549.72,5279.0,532.1863,532.4671,532.0314,532.2637,5279.0
2023-09-08 13:50:00,549.78,549.84,549.44,549.51,2207.0,532.3218,532.3799,531.9926,532.0604,2207.0
2023-09-08 14:00:00,549.44,549.85,549.42,549.73,3377.0,531.9926,532.3896,531.9733,532.2734,3377.0
2023-09-08 14:10:00,549.69,549.69,548.5,548.9,9112.0,532.2347,532.2347,531.0825,531.4698,9112.0
2023-09-08 14:20:00,548.77,548.81,548.43,548.69,5010.0,531.3439,531.3826,531.0147,531.2664,5010.0
2023-09-08 14:30:00,548.69,548.88,548.58,548.8,3284.0,531.2664,531.4504,531.1599,531.3729,3284.0
2023-09-08 14:40:00,548.5,549.0,548.5,548.77,2679.0,531.0825,531.5666,531.0825,531.3439,2679.0
2023-09-08 14:50:00,548.8,549.29,548.8,549.04,4808.0,531.3729,531.8474,531.3729,531.6053,4808.0
2023-09-08 15:00:00,549.02,549.2,548.73,549.16,5083.0,531.586,531.7602,531.3052,531.7215,5083.0
2023-09-08 15:10:00,549.07,549.29,548.64,549.25,4118.0,531.6344,531.8474,531.218,531.8087,4118.0
2023-09-08 15:20:00,549.35,549.74,549.21,549.5,7829.0,531.9055,532.2831,531.7699,532.0507,7829.0
2023-09-08 15:30:00,549.43,549.75,549.28,549.37,7539.0,531.9829,532.2928,531.8377,531.9248,7539.0
2023-09-08 15:40:00,549.46,550.37,549.45,550.12,17195.0,532.012,532.8931,532.0023,532.651,17195.0
2023-09-08 15:50:00,550.03,551.27,549.94,551.24,52752.0,532.5639,533.7645,532.4767,533.7355,52752.0
2023-09-11 09:30:00,552.81,553.0,551.86,552.51,32335.0,535.2556,535.4396,534.3358,534.9651,32335.0
2023-09-11 09:40:00,552.62,555.52,552.06,554.5,17789.0,535.0716,537.8796,534.5294,536.8919,17789.0
2023-09-11 09:50:00,554.89,555.99,554.62,554.79,16483.0,537.2696,538.3346,537.0081,537.1727,16483.0
2023-09-11 10:00:00,554.94,555.11,553.82,554.76,15919.0,537.318,537.4826,536.2335,537.1437,15919.0
2023-09-11 10:10:00,554.93,556.75,554.85,556.6,19248.0,537.3083,539.0705,537.2308,538.9253,19248.0
2023-09-11 10:20:00,556.68,558.13,556.68,557.44,15444.0,539.0027,540.4067,539.0027,539.7386,15444.0
2023-09-11 10:30:00,557.52,557.61,555.92,556.0,10491.0,539.816,539.9032,538.2669,538.3443,10491.0
2023-09-11 10:40:00,555.87,556.31,555.75,555.91,8958.0,538.2184,538.6445,538.1023,538.2572,8958.0
2023-09-11 10:50:00,555.91,556.5,555.37,555.37,9300.0,538.2572,538.8284,537.7343,537.7343,9300.0
2023-09-11 11:00:00,555.43,555.43,554.16,554.76,6732.0,537.7924,537.7924,536.5627,537.1437,6732.0
2023-09-11 11:10:00,554.91,555.11,554.43,554.99,4659.0,537.2889,537.4826,536.8242,537.3664,4659.0
2023-09-11 11:20:00,555.06,555.3,554.3,555.22,15687.0,537.4342,537.6665,536.6983,537.5891,15687.0
2023-09-11 11:30:00,555.11,555.83,554.83,555.28,8483.0,537.4826,538.1797,537.2115,537.6472,8483.0
2023-09-11 11:40:00,555.49,556.5,555.11,555.85,12330.0,537.8505,538.8284,537.4826,538.1991,12330.0
2023-09-11 11:50:00,555.84,556.06,555.22,555.22,5766.0,538.1894,538.4024,537.5891,537.5891,5766.0
2023-09-11 12:00:00,555.48,556.13,555.34,555.99,3819.0,537.8408,538.4702,537.7053,538.3346,3819.0
2023-09-11 12:10:00,555.91,556.88,555.91,556.3,9442.0,538.2572,539.1964,538.2572,538.6348,9442.0
2023-09-11 12:20:00,556.34,557.49,556.07,557.23,5894.0,538.6735,539.787,538.4121,539.5353,5894.0
2023-09-11 12:30:00,557.21,557.21,556.67,556.67,4465.0,539.5159,539.5159,538.993,538.993,4465.0
2023-09-11 12:40:00,556.63,556.77,556.29,556.77,3365.0,538.9543,539.0899,538.6251,539.0899,3365.0
2023-09-11 12:50:00,557.15,557.15,556.57,556.71,1884.0,539.4578,539.4578,538.8962,539.0318,1884.0
2023-09-11 13:00:00,556.61,556.99,556.14,556.99,4300.0,538.9349,539.3029,538.4799,539.3029,4300.0
2023-09-11 13:10:00,557.01,557.3,556.81,557.3,5028.0,539.3222,539.603,539.1286,539.603,5028.0
2023-09-11 13:20:00,557.35,557.77,557.35,557.62,3632.0,539.6514,540.0581,539.6514,539.9129,3632.0
2023-09-11 13:30:00,557.61,557.94,557.27,557.86,6434.0,539.9032,540.2227,539.574,540.1452,6434.0
2023-09-11 13:40:00,557.86,557.99,557.29,557.62,13426.0,540.1452,540.2711,539.5933,539.9129,13426.0
2023-09-11 13:50:00,557.62,558.0,557.59,557.98,18935.0,539.9129,540.2808,539.8838,540.2614,18935.0
2023-09-11 14:00:00,557.95,558.67,557.91,558.62,6085.0,540.2324,540.9295,540.1937,540.8811,6085.0
2023-09-11 14:10:00,558.74,559.32,558.62,559.07,26733.0,540.9973,541.5589,540.8811,541.3168,26733.0
2023-09-11 14:20:00,559.14,559.28,558.71,559.06,7107.0,541.3846,541.5202,540.9683,541.3071,7107.0
2023-09-11 14:30:00,559.03,559.39,558.9,559.05,9088.0,541.2781,541.6267,541.1522,541.2975,9088.0
2023-09-11 14:40:00,558.98,559.16,558.81,559.09,7707.0,541.2297,541.404,541.0651,541.3362,7707.0
2023-09-11 14:50:00,559.05,559.1,558.52,558.59,6469.0,541.2975,541.3459,540.7843,540.8521,6469.0
2023-09-11 15:00:00,558.7,559.19,558.69,558.87,6434.0,540.9586,541.433,540.9489,541.1232,6434.0
2023-09-11 15:10:00,558.95,558.95,558.13,558.33,7742.0,541.2006,541.2006,540.4067,540.6003,7742.0
2023-09-11 15:20:00,558.32,559.23,558.32,559.07,12243.0,540.5906,541.4717,540.5906,541.3168,12243.0
2023-09-11 15:30:00,559.16,559.23,558.62,559.15,11306.0,541.404,541.4717,540.8811,541.3943,11306.0
2023-09-11 15:40:00,559.1,559.34,558.69,558.86,16313.0,541.3459,541.5783,540.9489,541.1135,16313.0
2023-09-11 15:50:00,558.72,559.17,558.12,558.74,85733.0,540.9779,541.4136,540.397,540.9973,85733.0
2023-09-12 09:30:00,559.28,559.55,558.36,558.55,19906.0,541.5202,541.7816,540.6294,540.8133,19906.0
2023-09-12 09:40:00,558.38,558.85,558.36,558.65,7292.0,540.6487,541.1038,540.6294,540.9102,7292.0
2023-09-12 09:50:00,558.53,559.84,558.53,559.38,12700.0,540.794,542.0624,540.794,541.617,12700.0
2023-09-12 10:00:00,559.53,559.7,559.06,559.24,8204.0,541.7622,541.9268,541.3071,541.4814,8204.0
2023-09-12 10:10:00,559.32,559.55,558.85,558.87,8965.0,541.5589,541.7816,541.1038,541.1232,8965.0
2023-09-12 10:20:00,559.02,560.4,559.0,559.75,19440.0,541.2684,542.6046,541.249,541.9752,19440.0
2023-09-12 10:30:00,559.56,559.74,558.85,559.04,12786.0,541.7913,541.9655,541.1038,541.2878,12786.0
2023-09-12 10:40:00,559.03,559.42,558.66,558.97,5127.0,541.2781,541.6557,540.9198,541.22,5127.0
2023-09-12 10:50:00,559.06,559.06,558.3,558.81,6492.0,541.3071,541.3071,540.5713,541.0651,6492.0
2023-09-12 11:00:00,558.92,558.93,558.01,558.27,10724.0,541.1716,541.1813,540.2905,540.5422,10724.0
2023-09-12 11:10:00,558.23,558.23,557.44,557.9,7821.0,540.5035,540.5035,539.7386,540.184,7821.0
2023-09-12 11:20:00,557.82,558.34,557.68,557.73,2005.0,540.1065,540.61,539.971,540.0194,2005.0
2023-09-12 11:30:00,557.58,557.93,557.5,557.56,9218.0,539.8741,540.213,539.7967,539.8548,9218.0
2023-09-12 11:40:00,557.42,557.42,556.83,556.97,8659.0,539.7192,539.7192,539.148,539.2835,8659.0
2023-09-12 11:50:00,556.97,556.98,556.71,556.78,2350.0,539.2835,539.2932,539.0318,539.0995,2350.0
2023-09-12 12:00:00,556.9,556.9,556.18,556.45,6863.0,539.2157,539.2157,538.5186,538.78,6863.0
2023-09-12 12:10:00,556.52,557.05,556.45,556.93,4824.0,538.8478,539.361,538.78,539.2448,4824.0
2023-09-12 12:20:00,556.99,557.2,556.72,557.2,4393.0,539.3029,539.5062,539.0414,539.5062,4393.0
2023-09-12 12:30:00,557.36,557.4,556.83,557.13,5534.0,539.6611,539.6999,539.148,539.4384,5534.0
2023-09-12 12:40:00,557.05,557.39,557.05,557.09,2085.0,539.361,539.6902,539.361,539.3997,2085.0
2023-09-12 12:50:00,557.3,557.44,556.87,557.36,2488.0,539.603,539.7386,539.1867,539.6611,2488.0
2023-09-12 13:00:00,557.38,558.14,557.35,557.99,3326.0,539.6805,540.4164,539.6514,540.2711,3326.0
2023-09-12 13:10:00,558.01,558.45,558.01,558.37,4234.0,540.2905,540.7165,540.2905,540.6391,4234.0
2023-09-12 13:20:00,558.72,559.64,558.72,559.07,6507.0,540.9779,541.8687,540.9779,541.3168,6507.0
2023-09-12 13:30:00,559.19,559.49,558.95,559.37,3800.0,541.433,541.7235,541.2006,541.6073,3800.0
2023-09-12 13:40:00,559.36,559.36,557.81,558.11,4930.0,541.5976,541.5976,540.0968,540.3873,4930.0
2023-09-12 13:50:00,558.2,558.88,558.2,558.38,6076.0,540.4745,541.1329,540.4745,540.6487,6076.0
2023-09-12 14:00:00,558.28,558.38,558.1,558.31,6430.0,540.5519,540.6487,540.3776,540.581,6430.0
2023-09-12 14:10:00,558.38,558.83,558.17,558.42,6135.0,540.6487,541.0844,540.4454,540.6875,6135.0
2023-09-12 14:20:00,558.42,559.27,558.41,558.95,7244.0,540.6875,541.5105,540.6778,541.2006,7244.0
2023-09-12 14:30:00,558.73,558.83,558.23,558.39,4511.0,540.9876,541.0844,540.5035,540.6584,4511.0
2023-09-12 14:40:00,558.39,558.55,557.98,558.09,5933.0,540.6584,540.8133,540.2614,540.3679,5933.0
2023-09-12 14:50:00,558.1,558.41,557.72,558.3,5677.0,540.3776,540.6778,540.0097,540.5713,5677.0
2023-09-12 15:00:00,558.22,558.53,557.93,558.13,6924.0,540.4938,540.794,540.213,540.4067,6924.0
2023-09-12 15:10:00,558.31,558.45,557.76,558.19,11971.0,540.581,540.7165,540.0484,540.4648,11971.0
2023-09-12 15:20:00,558.41,558.41,557.79,557.96,8454.0,540.6778,540.6778,540.0775,540.2421,8454.0
2023-09-12 15:30:00,557.98,558.47,557.89,558.47,9549.0,540.2614,540.7359,540.1743,540.7359,9549.0
2023-09-12 15:40:00,558.5,558.96,558.49,558.78,15832.0,540.7649,541.2103,540.7552,541.036,15832.0
2023-09-12 15:50:00,558.78,559.57,558.52,558.52,61943.0,541.036,541.8009,540.7843,540.7843,61943.0
2023-09-13 09:30:00,558.3,558.8,556.05,557.07,54540.0,540.5713,541.0554,538.3927,539.3803,54540.0
2023-09-13 09:40:00,557.39,558.25,556.91,557.91,10468.0,539.6902,540.5229,539.2254,540.1937,10468.0
2023-09-13 09:50:00,557.85,558.28,557.18,558.11,4704.0,540.1356,540.5519,539.4868,540.3873,4704.0
2023-09-13 10:00:00,557.93,558.11,555.65,556.07,20979.0,540.213,540.3873,538.0054,538.4121,20979.0
2023-09-13 10:10:00,555.93,556.13,554.61,555.14,19481.0,538.2765,538.4702,536.9985,537.5116,19481.0
2023-09-13 10:20:00,554.81,556.39,554.81,556.37,8686.0,537.1921,538.7219,537.1921,538.7026,8686.0
2023-09-13 10:30:00,556.62,557.0,556.25,556.71,12069.0,538.9446,539.3126,538.5864,539.0318,12069.0
2023-09-13 10:40:00,556.95,556.95,556.34,556.74,6303.0,539.2641,539.2641,538.6735,539.0608,6303.0
2023-09-13 10:50:00,556.89,557.82,556.65,557.7,7499.0,539.206,540.1065,538.9737,539.9903,7499.0
2023-09-13 11:00:00,557.98,558.76,557.73,558.27,13147.0,540.2614,541.0167,540.0194,540.5422,13147.0
2023-09-13 11:10:00,558.45,558.54,557.88,558.06,23745.0,540.7165,540.8037,540.1646,540.3389,23745.0
2023-09-13 11:20:00,558.0,558.45,557.54,557.73,13779.0,540.2808,540.7165,539.8354,540.0194,13779.0
2023-09-13 11:30:00,557.91,558.1,557.55,557.55,8563.0,540.1937,540.3776,539.8451,539.8451,8563.0
2023-09-13 11:40:00,557.58,558.33,557.44,557.99,13227.0,539.8741,540.6003,539.7386,540.2711,13227.0
2023-09-13 11:50:00,558.03,558.72,557.54,558.42,8762.0,540.3098,540.9779,539.8354,540.6875,8762.0
2023-09-13 12:00:00,558.74,558.74,557.95,557.95,8919.0,540.9973,540.9973,540.2324,540.2324,8919.0
2023-09-13 12:10:00,557.89,558.48,557.76,558.16,7436.0,540.1743,540.7456,540.0484,540.4357,7436.0
2023-09-13 12:20:00,558.11,558.99,558.0,558.82,18046.0,540.3873,541.2394,540.2808,541.0748,18046.0
2023-09-13 12:30:00,558.96,559.6,558.65,559.3,7672.0,541.2103,541.83,540.9102,541.5395,7672.0
2023-09-13 12:40:00,559.1,559.7,559.06,559.69,1854.0,541.3459,541.9268,541.3071,541.9171,1854.0
2023-09-13 12:50:00,559.56,560.45,559.4,559.48,7126.0,541.7913,542.653,541.6363,541.7138,7126.0
2023-09-13 13:00:00,559.48,559.82,558.87,558.97,3887.0,541.7138,542.043,541.1232,541.22,3887.0
2023-09-13 13:10:00,559.02,559.38,558.82,559.38,3734.0,541.2684,541.617,541.0748,541.617,3734.0
2023-09-13 13:20:00,559.38,559.63,558.99,558.99,5688.0,541.617,541.859,541.2394,541.2394,5688.0
2023-09-13 13:30:00,558.95,559.64,558.81,559.3,6231.0,541.2006,541.8687,541.0651,541.5395,6231.0
2023-09-13 13:40:00,559.3,559.6,558.74,558.98,8687.0,541.5395,541.83,540.9973,541.2297,8687.0
2023-09-13 13:50:00,558.74,559.42,558.73,559.34,4499.0,540.9973,541.6557,540.9876,541.5783,4499.0
2023-09-13 14:00:00,559.28,559.5,559.0,559.27,6335.0,541.5202,541.7332,541.249,541.5105,6335.0
2023-09-13 14:10:00,559.54,559.57,558.91,558.91,3160.0,541.7719,541.8009,541.1619,541.1619,3160.0
2023-09-13 14:20:00,559.2,559.61,559.12,559.49,9503.0,541.4427,541.8397,541.3652,541.7235,9503.0
2023-09-13 14:30:00,559.39,559.84,559.37,559.71,5005.0,541.6267,542.0624,541.6073,541.9365,5005.0
2023-09-13 14:40:00,559.9,559.91,559.09,559.1,6884.0,542.1205,542.1302,541.3362,541.3459,6884.0
2023-09-13 14:50:00,559.02,559.13,557.98,558.46,14591.0,541.2684,541.3749,540.2614,540.7262,14591.0
2023-09-13 15:00:00,558.66,558.72,557.66,557.81,9006.0,540.9198,540.9779,539.9516,540.0968,9006.0
2023-09-13 15:10:00,557.75,558.35,557.6,558.14,9417.0,540.0387,540.6197,539.8935,540.4164,9417.0
2023-09-13 15:20:00,558.22,558.75,558.07,558.75,6546.0,540.4938,541.007,540.3486,541.007,6546.0
2023-09-13 15:30:00,558.75,559.38,558.66,559.21,7139.0,541.007,541.617,540.9198,541.4524,7139.0
2023-09-13 15:40:00,559.36,559.8,559.11,559.66,13244.0,541.5976,542.0236,541.3556,541.8881,13244.0
2023-09-13 15:50:00,559.63,560.13,559.08,559.78,57075.0,541.859,542.3432,541.3265,542.0043,57075.0
2023-09-14 09:30:00,562.87,564.81,560.25,561.03,36902.0,544.9962,546.8746,542.4594,543.2146,36902.0
2023-09-14 09:40:00,561.3,561.99,560.36,561.59,10630.0,543.476,544.1441,542.5659,543.7568,10630.0
2023-09-14 09:50:00,561.55,562.21,561.35,562.01,6197.0,543.7181,544.3571,543.5244,544.1635,6197.0
2023-09-14 10:00:00,562.03,562.2,561.1,561.32,7090.0,544.1828,544.3474,543.2824,543.4954,7090.0
2023-09-14 10:10:00,561.22,561.22,560.67,560.96,5257.0,543.3986,543.3986,542.866,543.1468,5257.0
2023-09-14 10:20:00,560.9,561.84,560.89,561.5,8011.0,543.0887,543.9989,543.079,543.6697,8011.0
2023-09-14 10:30:00,561.51,562.48,561.51,562.26,6123.0,543.6793,544.6185,543.6793,544.4055,6123.0
2023-09-14 10:40:00,562.23,563.41,562.23,563.41,11431.0,544.3765,545.519,544.3765,545.519,11431.0
2023-09-14 10:50:00,562.99,563.4,562.99,563.35,4994.0,545.1123,545.5093,545.1123,545.4609,4994.0
2023-09-14 11:00:00,563.45,564.14,563.16,564.06,5932.0,545.5577,546.2258,545.2769,546.1484,5932.0
2023-09-14 11:10:00,563.98,564.18,563.34,563.75,17989.0,546.0709,546.2646,545.4512,545.8482,17989.0
2023-09-14 11:20:00,563.75,564.3,563.55,564.06,9902.0,545.8482,546.3807,545.6546,546.1484,9902.0
2023-09-14 11:30:00,564.21,564.55,563.94,564.16,3577.0,546.2936,546.6228,546.0322,546.2452,3577.0
2023-09-14 11:40:00,564.13,564.52,563.98,564.34,6173.0,546.2161,546.5938,546.0709,546.4195,6173.0
2023-09-14 11:50:00,564.19,564.84,564.19,564.81,5684.0,546.2742,546.9036,546.2742,546.8746,5684.0
2023-09-14 12:00:00,564.8,564.8,564.32,564.63,4339.0,546.8649,546.8649,546.4001,546.7003,4339.0
2023-09-14 12:10:00,564.58,565.94,564.57,565.87,14863.0,546.6519,547.9687,546.6422,547.9009,14863.0
2023-09-14 12:20:00,565.59,565.82,565.33,565.64,13468.0,547.6298,547.8525,547.378,547.6782,13468.0
2023-09-14 12:30:00,565.66,565.97,565.53,565.88,3867.0,547.6976,547.9977,547.5717,547.9106,3867.0
2023-09-14 12:40:00,565.96,565.96,565.52,565.67,4795.0,547.988,547.988,547.562,547.7072,4795.0
2023-09-14 12:50:00,565.8,566.7,565.7,566.26,21208.0,547.8331,548.7045,547.7363,548.2785,21208.0
2023-09-14 13:00:00,566.13,566.13,565.3,565.3,7773.0,548.1526,548.1526,547.349,547.349,7773.0
2023-09-14 13:10:00,565.35,565.43,564.71,564.87,7920.0,547.3974,547.4749,546.7777,546.9326,7920.0
2023-09-14 13:20:00,564.92,565.28,564.68,565.28,8329.0,546.9811,547.3296,546.7487,547.3296,8329.0
2023-09-14 13:30:00,565.12,565.63,565.01,565.09,3422.0,547.1747,547.6685,547.0682,547.1457,3422.0
2023-09-14 13:40:00,565.0,565.13,564.89,565.05,3390.0,547.0585,547.1844,546.952,547.1069,3390.0
2023-09-14 13:50:00,564.99,565.42,564.83,564.98,4738.0,547.0488,547.4652,546.8939,547.0392,4738.0
2023-09-14 14:00:00,565.0,565.06,563.77,564.0,11143.0,547.0585,547.1166,545.8676,546.0903,11143.0
2023-09-14 14:10:00,564.0,564.15,563.46,563.46,11244.0,546.0903,546.2355,545.5674,545.5674,11244.0
2023-09-14 14:20:00,563.65,564.16,563.31,564.04,11407.0,545.7514,546.2452,545.4222,546.129,11407.0
2023-09-14 14:30:00,563.84,564.72,563.64,564.68,5888.0,545.9354,546.7874,545.7417,546.7487,5888.0
2023-09-14 14:40:00,564.76,565.08,564.64,565.0,13538.0,546.8261,547.136,546.7099,547.0585,13538.0
2023-09-14 14:50:00,564.96,565.2,564.65,565.0,15580.0,547.0198,547.2522,546.7196,547.0585,15580.0
2023-09-14 15:00:00,564.9,565.55,564.77,565.44,14143.0,546.9617,547.5911,546.8358,547.4845,14143.0
2023-09-14 15:10:00,565.2,565.55,565.15,565.2,7906.0,547.2522,547.5911,547.2038,547.2522,7906.0
2023-09-14 15:20:00,565.31,565.47,565.16,565.32,7152.0,547.3587,547.5136,547.2134,547.3684,7152.0
2023-09-14 15:30:00,565.37,565.37,564.9,564.97,11257.0,547.4168,547.4168,546.9617,547.0295,11257.0
2023-09-14 15:40:00,565.01,565.37,564.57,564.69,17375.0,547.0682,547.4168,546.6422,546.7584,17375.0
2023-09-14 15:50:00,564.73,565.2,564.45,564.67,57598.0,546.7971,547.2522,546.526,546.739,57598.0
2023-09-15 09:30:00,564.93,565.51,563.64,564.76,608124.0,546.9907,547.5523,545.7417,546.8261,608124.0
2023-09-15 09:40:00,564.72,565.26,562.0,562.6,16738.0,546.7874,547.3103,544.1538,544.7347,16738.0
2023-09-15 09:50:00,562.45,563.21,562.45,563.14,10036.0,544.5895,545.3254,544.5895,545.2576,10036.0
2023-09-15 10:00:00,563.51,563.65,561.37,561.62,14083.0,545.6158,545.7514,543.5438,543.7858,14083.0
2023-09-15 10:10:00,561.62,561.87,560.51,561.26,22513.0,543.7858,544.0279,542.7111,543.4373,22513.0
2023-09-15 10:20:00,561.08,562.0,560.72,561.38,9060.0,543.263,544.1538,542.9144,543.5535,9060.0
2023-09-15 10:30:00,561.25,561.93,560.67,561.93,8380.0,543.4276,544.086,542.866,544.086,8380.0
2023-09-15 10:40:00,561.78,562.86,561.54,561.59,19607.0,543.9408,544.9865,543.7084,543.7568,19607.0
2023-09-15 10:50:00,561.54,561.54,559.99,560.34,23000.0,543.7084,543.7084,542.2076,542.5465,23000.0
2023-09-15 11:00:00,560.47,560.51,559.92,560.16,9160.0,542.6724,542.7111,542.1398,542.3722,9160.0
2023-09-15 11:10:00,559.99,560.15,558.76,559.39,27356.0,542.2076,542.3625,541.0167,541.6267,27356.0
2023-09-15 11:20:00,559.11,560.16,558.77,559.9,39479.0,541.3556,542.3722,541.0264,542.1205,39479.0
2023-09-15 11:30:00,560.01,560.37,559.35,559.68,7584.0,542.227,542.5755,541.5879,541.9075,7584.0
2023-09-15 11:40:00,559.53,559.9,559.28,559.57,6317.0,541.7622,542.1205,541.5202,541.8009,6317.0
2023-09-15 11:50:00,559.77,559.99,558.67,558.81,21830.0,541.9946,542.2076,540.9295,541.0651,21830.0
2023-09-15 12:00:00,558.72,559.44,558.51,558.95,14792.0,540.9779,541.6751,540.7746,541.2006,14792.0
2023-09-15 12:10:00,558.96,559.69,558.7,559.67,11489.0,541.2103,541.9171,540.9586,541.8978,11489.0
2023-09-15 12:20:00,559.69,559.69,559.2,559.45,3071.0,541.9171,541.9171,541.4427,541.6848,3071.0
2023-09-15 12:30:00,559.71,562.63,559.66,561.46,43116.0,541.9365,544.7638,541.8881,543.6309,43116.0
2023-09-15 12:40:00,561.53,561.72,560.48,560.52,6061.0,543.6987,543.8827,542.682,542.7208,6061.0
2023-09-15 12:50:00,560.86,561.0,560.5,560.57,5126.0,543.05,543.1855,542.7014,542.7692,5126.0
2023-09-15 13:00:00,560.5,560.89,559.89,559.9,18737.0,542.7014,543.079,542.1108,542.1205,18737.0
2023-09-15 13:10:00,559.86,559.93,559.41,559.41,8269.0,542.0817,542.1495,541.646,541.646,8269.0
2023-09-15 13:20:00,559.34,559.46,558.78,559.25,16848.0,541.5783,541.6944,541.036,541.4911,16848.0
2023-09-15 13:30:00,558.91,559.52,558.8,559.51,7084.0,541.1619,541.7525,541.0554,541.7429,7084.0
2023-09-15 13:40:00,559.62,559.73,559.35,559.63,5257.0,541.8494,541.9559,541.5879,541.859,5257.0
2023-09-15 13:50:00,559.68,560.19,559.44,560.0,5375.0,541.9075,542.4013,541.6751,542.2173,5375.0
2023-09-15 14:00:00,560.04,560.04,559.36,559.36,6258.0,542.256,542.256,541.5976,541.5976,6258.0
2023-09-15 14:10:00,559.11,559.28,558.55,558.61,10399.0,541.3556,541.5202,540.8133,540.8714,10399.0
2023-09-15 14:20:00,558.47,558.83,557.23,557.23,17423.0,540.7359,541.0844,539.5353,539.5353,17423.0
2023-09-15 14:30:00,557.32,557.98,557.13,557.8,8771.0,539.6224,540.2614,539.4384,540.0872,8771.0
2023-09-15 14:40:00,557.92,557.96,557.23,557.55,4661.0,540.2033,540.2421,539.5353,539.8451,4661.0
2023-09-15 14:50:00,557.5,557.96,557.26,557.74,4394.0,539.7967,540.2421,539.5643,540.0291,4394.0
2023-09-15 15:00:00,557.63,557.77,557.19,557.59,6594.0,539.9226,540.0581,539.4965,539.8838,6594.0
2023-09-15 15:10:00,557.61,558.75,557.46,558.65,21751.0,539.9032,541.007,539.7579,540.9102,21751.0
2023-09-15 15:20:00,558.5,558.84,558.14,558.56,12541.0,540.7649,541.0941,540.4164,540.823,12541.0
2023-09-15 15:30:00,558.54,558.61,557.53,557.57,10894.0,540.8037,540.8714,539.8257,539.8645,10894.0
2023-09-15 15:40:00,557.5,557.75,556.7,557.11,40845.0,539.7967,540.0387,539.0221,539.4191,40845.0
2023-09-15 15:50:00,556.87,557.01,555.54,556.35,105285.0,539.1867,539.3222,537.8989,538.6832,105285.0
2023-09-18 09:30:00,558.34,560.99,557.46,560.67,43261.0,540.61,543.1759,539.7579,542.866,43261.0
2023-09-18 09:40:00,560.86,561.86,559.28,560.0,10746.0,543.05,544.0182,541.5202,542.2173,10746.0
2023-09-18 09:50:00,559.82,560.3,559.48,559.82,6527.0,542.043,542.5078,541.7138,542.043,6527.0
2023-09-18 10:00:00,559.89,559.89,558.98,559.59,5788.0,542.1108,542.1108,541.2297,541.8203,5788.0
2023-09-18 10:10:00,559.47,560.0,559.08,559.29,9890.0,541.7041,542.2173,541.3265,541.5298,9890.0
2023-09-18 10:20:00,559.12,559.31,558.31,559.23,17106.0,541.3652,541.5492,540.581,541.4717,17106.0
2023-09-18 10:30:00,559.23,559.54,558.32,558.5,8350.0,541.4717,541.7719,540.5906,540.7649,8350.0
2023-09-18 10:40:00,558.25,559.39,558.21,558.94,5302.0,540.5229,541.6267,540.4841,541.191,5302.0
2023-09-18 10:50:00,558.83,560.42,558.83,560.42,4592.0,541.0844,542.624,541.0844,542.624,4592.0
2023-09-18 11:00:00,560.3,560.92,559.75,559.75,10301.0,542.5078,543.1081,541.9752,541.9752,10301.0
2023-09-18 11:10:00,559.86,559.99,559.32,559.99,5137.0,542.0817,542.2076,541.5589,542.2076,5137.0
2023-09-18 11:20:00,560.2,560.25,559.71,559.77,4851.0,542.4109,542.4594,541.9365,541.9946,4851.0
2023-09-18 11:30:00,560.21,561.86,560.21,561.74,12990.0,542.4206,544.0182,542.4206,543.902,12990.0
2023-09-18 11:40:00,561.75,562.83,561.75,562.75,7914.0,543.9117,544.9574,543.9117,544.88,7914.0
2023-09-18 11:50:00,562.9,562.93,562.34,562.35,12841.0,545.0252,545.0543,544.483,544.4927,12841.0
2023-09-18 12:00:00,562.41,562.67,562.18,562.67,5953.0,544.5508,544.8025,544.3281,544.8025,5953.0
2023-09-18 12:10:00,562.74,562.88,562.25,562.84,6203.0,544.8703,545.0058,544.3958,544.9671,6203.0
2023-09-18 12:20:00,562.82,562.98,562.46,562.81,4001.0,544.9477,545.1027,544.5992,544.9381,4001.0
2023-09-18 12:30:00,562.84,563.29,562.79,562.96,4382.0,544.9671,545.4028,544.9187,545.0833,4382.0
2023-09-18 12:40:00,563.19,563.5,563.1,563.5,4088.0,545.306,545.6062,545.2189,545.6062,4088.0
2023-09-18 12:50:00,563.54,563.69,563.25,563.34,2825.0,545.6449,545.7901,545.3641,545.4512,2825.0
2023-09-18 13:00:00,563.38,563.66,563.15,563.31,4044.0,545.49,545.7611,545.2673,545.4222,4044.0
2023-09-18 13:10:00,563.34,563.81,563.23,563.79,6198.0,545.4512,545.9063,545.3447,545.8869,6198.0
2023-09-18 13:20:00,563.7,564.19,563.39,563.39,8765.0,545.7998,546.2742,545.4996,545.4996,8765.0
2023-09-18 13:30:00,563.38,563.7,563.21,563.44,4160.0,545.49,545.7998,545.3254,545.5481,4160.0
2023-09-18 13:40:00,563.35,563.66,563.29,563.59,3224.0,545.4609,545.7611,545.4028,545.6933,3224.0
2023-09-18 13:50:00,563.63,563.67,563.22,563.41,4110.0,545.732,545.7708,545.335,545.519,4110.0
2023-09-18 14:00:00,563.5,563.71,563.35,563.59,5831.0,545.6062,545.8095,545.4609,545.6933,5831.0
2023-09-18 14:10:00,563.72,563.97,563.53,563.56,6306.0,545.8192,546.0612,545.6352,545.6642,6306.0
2023-09-18 14:20:00,563.59,563.59,563.21,563.38,8454.0,545.6933,545.6933,545.3254,545.49,8454.0
2023-09-18 14:30:00,563.37,563.59,563.03,563.12,3299.0,545.4803,545.6933,545.1511,545.2382,3299.0
2023-09-18 14:40:00,563.13,563.55,563.06,563.49,4604.0,545.2479,545.6546,545.1801,545.5965,4604.0
2023-09-18 14:50:00,563.56,563.56,562.38,562.88,7304.0,545.6642,545.6642,544.5217,545.0058,7304.0
2023-09-18 15:00:00,562.69,563.31,562.53,563.29,7460.0,544.8219,545.4222,544.667,545.4028,7460.0
2023-09-18 15:10:00,563.31,563.59,562.93,563.29,7711.0,545.4222,545.6933,545.0543,545.4028,7711.0
2023-09-18 15:20:00,563.2,563.21,562.68,562.99,9312.0,545.3157,545.3254,544.8122,545.1123,9312.0
2023-09-18 15:30:00,563.02,563.1,562.39,562.39,10241.0,545.1414,545.2189,544.5314,544.5314,10241.0
2023-09-18 15:40:00,562.5,562.87,562.15,562.42,13477.0,544.6379,544.9962,544.299,544.5604,13477.0
2023-09-18 15:50:00,562.47,563.01,562.08,562.87,52372.0,544.6089,545.1317,544.2312,544.9962,52372.0
2023-09-19 09:30:00,561.87,564.79,561.31,562.52,31418.0,544.0279,546.8552,543.4857,544.6573,31418.0
2023-09-19 09:40:00,562.81,563.56,560.38,561.01,12199.0,544.9381,545.6642,542.5852,543.1952,12199.0
2023-09-19 09:50:00,561.47,561.47,559.43,561.04,14316.0,543.6406,543.6406,541.6654,543.2243,14316.0
2023-09-19 10:00:00,561.22,561.78,560.75,560.75,10103.0,543.3986,543.9408,542.9435,542.9435,10103.0
2023-09-19 10:10:00,560.88,560.88,559.55,559.98,10315.0,543.0693,543.0693,541.7816,542.1979,10315.0
2023-09-19 10:20:00,559.98,560.63,559.63,560.63,6781.0,542.1979,542.8273,541.859,542.8273,6781.0
2023-09-19 10:30:00,560.62,560.82,560.26,560.26,7031.0,542.8176,543.0113,542.469,542.469,7031.0
2023-09-19 10:40:00,560.14,560.57,559.59,560.11,11551.0,542.3528,542.7692,541.8203,542.3238,11551.0
2023-09-19 10:50:00,560.17,560.36,559.74,560.21,10929.0,542.3819,542.5659,541.9655,542.4206,10929.0
2023-09-19 11:00:00,560.32,560.59,559.87,559.87,7991.0,542.5271,542.7886,542.0914,542.0914,7991.0
2023-09-19 11:10:00,560.14,561.15,559.79,560.82,6113.0,542.3528,543.3308,542.014,543.0113,6113.0
2023-09-19 11:20:00,560.98,561.5,560.79,561.43,5942.0,543.1662,543.6697,542.9822,543.6019,5942.0
2023-09-19 11:30:00,561.45,561.75,561.19,561.5,6100.0,543.6212,543.9117,543.3695,543.6697,6100.0
2023-09-19 11:40:00,561.7,561.95,561.28,561.79,8366.0,543.8633,544.1054,543.4566,543.9505,8366.0
2023-09-19 11:50:00,561.71,562.2,561.61,562.2,6084.0,543.873,544.3474,543.7762,544.3474,6084.0
2023-09-19 12:00:00,562.0,562.37,561.5,561.78,6422.0,544.1538,544.512,543.6697,543.9408,6422.0
2023-09-19 12:10:00,561.51,562.11,561.49,562.02,6322.0,543.6793,544.2603,543.66,544.1731,6322.0
2023-09-19 12:20:00,562.18,562.36,562.0,562.26,5158.0,544.3281,544.5024,544.1538,544.4055,5158.0
2023-09-19 12:30:00,562.12,562.32,561.77,562.12,13748.0,544.27,544.4636,543.9311,544.27,13748.0
2023-09-19 12:40:00,562.0,562.3,561.78,562.11,4199.0,544.1538,544.4443,543.9408,544.2603,4199.0
2023-09-19 12:50:00,562.13,562.31,561.81,561.95,6070.0,544.2797,544.4539,543.9698,544.1054,6070.0
2023-09-19 13:00:00,561.66,561.71,560.66,561.7,8711.0,543.8246,543.873,542.8563,543.8633,8711.0
2023-09-19 13:10:00,562.07,562.39,561.83,562.21,4929.0,544.2216,544.5314,543.9892,544.3571,4929.0
2023-09-19 13:20:00,562.2,562.35,562.14,562.2,3833.0,544.3474,544.4927,544.2893,544.3474,3833.0
2023-09-19 13:30:00,562.23,562.93,562.22,562.8,8676.0,544.3765,545.0543,544.3668,544.9284,8676.0
2023-09-19 13:40:00,562.98,564.12,562.48,564.12,7869.0,545.1027,546.2065,544.6185,546.2065,7869.0
2023-09-19 13:50:00,563.82,564.05,563.45,563.92,6203.0,545.916,546.1387,545.5577,546.0128,6203.0
2023-09-19 14:00:00,563.92,564.23,563.66,564.2,5161.0,546.0128,546.313,545.7611,546.2839,5161.0
2023-09-19 14:10:00,564.14,564.14,563.71,563.84,3910.0,546.2258,546.2258,545.8095,545.9354,3910.0
2023-09-19 14:20:00,564.03,564.53,563.88,564.13,9657.0,546.1193,546.6034,545.9741,546.2161,9657.0
2023-09-19 14:30:00,563.94,565.33,563.94,565.12,9313.0,546.0322,547.378,546.0322,547.1747,9313.0
2023-09-19 14:40:00,565.04,565.29,564.81,565.16,7503.0,547.0972,547.3393,546.8746,547.2134,7503.0
2023-09-19 14:50:00,565.12,565.12,564.07,564.07,15865.0,547.1747,547.1747,546.158,546.158,15865.0
2023-09-19 15:00:00,564.0,564.03,563.76,563.98,4637.0,546.0903,546.1193,545.8579,546.0709,4637.0
2023-09-19 15:10:00,563.71,564.03,563.58,563.62,9328.0,545.8095,546.1193,545.6836,545.7223,9328.0
2023-09-19 15:20:00,563.65,564.18,563.44,564.05,7815.0,545.7514,546.2646,545.5481,546.1387,7815.0
2023-09-19 15:30:00,564.1,564.51,563.76,564.36,10327.0,546.1871,546.5841,545.8579,546.4388,10327.0
2023-09-19 15:40:00,564.18,565.33,564.18,564.89,16659.0,546.2646,547.378,546.2646,546.952,16659.0
2023-09-19 15:50:00,565.1,565.3,564.23,564.38,61229.0,547.1553,547.349,546.313,546.4582,61229.0
2023-09-20 09:30:00,564.35,566.33,563.6,563.6,34498.0,546.4292,548.3463,545.703,545.703,34498.0
2023-09-20 09:40:00,563.58,564.66,562.66,564.54,23633.0,545.6836,546.7293,544.7928,546.6131,23633.0
2023-09-20 09:50:00,564.5,565.03,564.25,564.44,13374.0,546.5744,547.0876,546.3323,546.5163,13374.0
2023-09-20 10:00:00,564.39,565.18,564.02,565.09,9665.0,546.4679,547.2328,546.1096,547.1457,9665.0
2023-09-20 10:10:00,565.11,565.64,564.99,565.16,19959.0,547.165,547.6782,547.0488,547.2134,19959.0
2023-09-20 10:20:00,565.0,565.49,564.65,565.25,9909.0,547.0585,547.533,546.7196,547.3006,9909.0
2023-09-20 10:30:00,565.26,565.53,564.85,565.04,6819.0,547.3103,547.5717,546.9133,547.0972,6819.0
2023-09-20 10:40:00,565.19,565.37,564.7,564.7,6150.0,547.2425,547.4168,546.768,546.768,6150.0
2023-09-20 10:50:00,564.83,566.8,564.79,566.55,14835.0,546.8939,548.8014,546.8552,548.5593,14835.0
2023-09-20 11:00:00,566.32,567.33,566.16,567.25,11710.0,548.3366,549.3145,548.1817,549.2371,11710.0
2023-09-20 11:10:00,567.37,567.43,566.83,566.88,4882.0,549.3533,549.4114,548.8304,548.8788,4882.0
2023-09-20 11:20:00,566.68,566.99,566.4,566.71,5254.0,548.6852,548.9853,548.4141,548.7142,5254.0
2023-09-20 11:30:00,566.74,567.08,566.65,566.69,4745.0,548.7433,549.0725,548.6561,548.6949,4745.0
2023-09-20 11:40:00,566.8,567.66,566.69,567.45,6023.0,548.8014,549.6341,548.6949,549.4307,6023.0
2023-09-20 11:50:00,567.31,567.94,567.16,567.93,7368.0,549.2952,549.9052,549.1499,549.8955,7368.0
2023-09-20 12:00:00,567.82,568.17,567.5,567.95,8393.0,549.789,550.1279,549.4791,549.9148,8393.0
2023-09-20 12:10:00,568.07,568.11,567.7,568.0,3213.0,550.031,550.0698,549.6728,549.9633,3213.0
2023-09-20 12:20:00,567.94,568.14,567.68,568.14,3046.0,549.9052,550.0988,549.6534,550.0988,3046.0
2023-09-20 12:30:00,568.15,568.15,567.32,567.34,5928.0,550.1085,550.1085,549.3048,549.3242,5928.0
2023-09-20 12:40:00,567.57,567.57,566.9,567.17,6658.0,549.5469,549.5469,548.8982,549.1596,6658.0
2023-09-20 12:50:00,567.18,568.42,566.94,568.32,18914.0,549.1693,550.3699,548.9369,550.2731,18914.0
2023-09-20 13:00:00,568.32,568.53,567.73,568.4,7002.0,550.2731,550.4764,549.7018,550.3506,7002.0
2023-09-20 13:10:00,568.6,568.65,568.12,568.5,7649.0,550.5442,550.5926,550.0794,550.4474,7649.0
2023-09-20 13:20:00,568.58,569.12,568.38,568.55,8470.0,550.5248,551.0477,550.3312,550.4958,8470.0
2023-09-20 13:30:00,568.52,568.52,568.01,568.09,8039.0,550.4667,550.4667,549.9729,550.0504,8039.0
2023-09-20 13:40:00,567.84,568.12,567.8,568.12,8654.0,549.8083,550.0794,549.7696,550.0794,8654.0
2023-09-20 13:50:00,567.95,568.66,567.86,568.21,7529.0,549.9148,550.6023,549.8277,550.1666,7529.0
2023-09-20 14:00:00,568.14,568.21,565.89,566.45,23533.0,550.0988,550.1666,547.9203,548.4625,23533.0
2023-09-20 14:10:00,566.59,567.1,566.08,566.22,25797.0,548.598,549.0918,548.1042,548.2398,25797.0
2023-09-20 14:20:00,566.53,567.42,565.77,567.31,6408.0,548.5399,549.4017,547.8041,549.2952,6408.0
2023-09-20 14:30:00,567.26,569.22,567.07,568.61,27015.0,549.2468,551.1445,549.0628,550.5539,27015.0
2023-09-20 14:40:00,568.42,569.2,567.55,567.89,7611.0,550.3699,551.1251,549.5275,549.8567,7611.0
2023-09-20 14:50:00,567.73,567.9,566.75,567.38,12301.0,549.7018,549.8664,548.7529,549.3629,12301.0
2023-09-20 15:00:00,567.05,567.5,566.5,566.68,6722.0,549.0434,549.4791,548.5109,548.6852,6722.0
2023-09-20 15:10:00,566.52,566.91,565.3,565.59,8185.0,548.5303,548.9079,547.349,547.6298,8185.0
2023-09-20 15:20:00,565.8,566.68,565.77,566.35,13584.0,547.8331,548.6852,547.8041,548.3656,13584.0
2023-09-20 15:30:00,566.51,566.52,564.61,564.8,13150.0,548.5206,548.5303,546.6809,546.8649,13150.0
2023-09-20 15:40:00,564.97,565.37,564.75,565.16,20291.0,547.0295,547.4168,546.8165,547.2134,20291.0
2023-09-20 15:50:00,565.07,565.49,563.66,563.77,82404.0,547.1263,547.533,545.7611,545.8676,82404.0
2023-09-21 09:30:00,563.11,564.57,561.88,561.97,29384.0,545.2285,546.6422,544.0376,544.1247,29384.0
2023-09-21 09:40:00,561.6,561.6,560.37,561.48,33528.0,543.7665,543.7665,542.5755,543.6503,33528.0
2023-09-21 09:50:00,561.64,562.32,560.63,560.91,17967.0,543.8052,544.4636,542.8273,543.0984,17967.0
2023-09-21 10:00:00,561.12,561.71,560.54,561.71,10170.0,543.3017,543.873,542.7401,543.873,10170.0
2023-09-21 10:10:00,561.8,562.64,561.34,561.34,20566.0,543.9601,544.7735,543.5147,543.5147,20566.0
2023-09-21 10:20:00,561.5,562.48,560.83,562.39,20422.0,543.6697,544.6185,543.0209,544.5314,20422.0
2023-09-21 10:30:00,562.27,562.31,561.32,561.6,31076.0,544.4152,544.4539,543.4954,543.7665,31076.0
2023-09-21 10:40:00,561.6,562.03,560.92,561.59,23865.0,543.7665,544.1828,543.1081,543.7568,23865.0
2023-09-21 10:50:00,561.51,561.75,559.37,559.5,25178.0,543.6793,543.9117,541.6073,541.7332,25178.0
2023-09-21 11:00:00,559.7,560.14,559.16,559.63,16747.0,541.9268,542.3528,541.404,541.859,16747.0
2023-09-21 11:10:00,559.67,560.07,559.21,559.9,14413.0,541.8978,542.2851,541.4524,542.1205,14413.0
2023-09-21 11:20:00,559.65,560.02,558.93,559.18,11726.0,541.8784,542.2367,541.1813,541.4233,11726.0
2023-09-21 11:30:00,559.24,559.55,558.65,559.08,10662.0,541.4814,541.7816,540.9102,541.3265,10662.0
2023-09-21 11:40:00,559.06,559.45,558.77,558.99,8047.0,541.3071,541.6848,541.0264,541.2394,8047.0
2023-09-21 11:50:00,558.97,559.11,558.18,558.18,8743.0,541.22,541.3556,540.4551,540.4551,8743.0
2023-09-21 12:00:00,558.25,558.39,557.93,558.38,5677.0,540.5229,540.6584,540.213,540.6487,5677.0
2023-09-21 12:10:00,558.38,558.38,557.25,557.3,16076.0,540.6487,540.6487,539.5546,539.603,16076.0
2023-09-21 12:20:00,557.5,557.65,557.09,557.4,6711.0,539.7967,539.9419,539.3997,539.6999,6711.0
2023-09-21 12:30:00,557.34,557.5,557.07,557.18,4895.0,539.6418,539.7967,539.3803,539.4868,4895.0
2023-09-21 12:40:00,557.1,557.63,556.99,557.4,12494.0,539.4094,539.9226,539.3029,539.6999,12494.0
2023-09-21 12:50:00,557.52,558.0,557.0,557.08,5406.0,539.816,540.2808,539.3126,539.39,5406.0
2023-09-21 13:00:00,557.14,557.28,556.16,556.21,9567.0,539.4481,539.5837,538.4992,538.5476,9567.0
2023-09-21 13:10:00,556.25,556.67,555.62,556.44,15870.0,538.5864,538.993,537.9764,538.7703,15870.0
2023-09-21 13:20:00,556.48,556.74,556.12,556.45,6345.0,538.8091,539.0608,538.4605,538.78,6345.0
2023-09-21 13:30:00,556.56,556.89,556.4,556.72,5227.0,538.8865,539.206,538.7316,539.0414,5227.0
2023-09-21 13:40:00,556.75,557.49,556.75,557.36,7175.0,539.0705,539.787,539.0705,539.6611,7175.0
2023-09-21 13:50:00,557.35,557.53,557.02,557.46,9029.0,539.6514,539.8257,539.3319,539.7579,9029.0
2023-09-21 14:00:00,557.42,557.42,556.9,557.31,9636.0,539.7192,539.7192,539.2157,539.6127,9636.0
2023-09-21 14:10:00,557.2,557.46,556.68,556.88,12114.0,539.5062,539.7579,539.0027,539.1964,12114.0
2023-09-21 14:20:00,556.78,556.96,556.47,556.54,5564.0,539.0995,539.2738,538.7994,538.8672,5564.0
2023-09-21 14:30:00,556.5,556.95,556.15,556.8,10098.0,538.8284,539.2641,538.4895,539.1189,10098.0
2023-09-21 14:40:00,556.81,557.03,556.24,556.69,12735.0,539.1286,539.3416,538.5767,539.0124,12735.0
2023-09-21 14:50:00,556.7,557.64,556.58,557.33,29487.0,539.0221,539.9322,538.9059,539.6321,29487.0
2023-09-21 15:00:00,557.25,557.31,556.95,557.0,23773.0,539.5546,539.6127,539.2641,539.3126,23773.0
2023-09-21 15:10:00,557.11,557.32,556.25,556.34,25672.0,539.4191,539.6224,538.5864,538.6735,25672.0
2023-09-21 15:20:00,556.37,556.52,555.36,555.58,17266.0,538.7026,538.8478,537.7246,537.9376,17266.0
2023-09-21 15:30:00,555.41,555.58,554.7,555.04,22342.0,537.773,537.9376,537.0856,537.4148,22342.0
2023-09-21 15:40:00,555.06,555.93,554.76,554.8,27556.0,537.4342,538.2765,537.1437,537.1824,27556.0
2023-09-21 15:50:00,554.62,555.5,554.28,555.07,88310.0,537.0081,537.8602,536.6789,537.4438,88310.0
2023-09-22 09:30:00,555.16,556.64,554.78,556.07,28854.0,537.531,538.964,537.1631,538.4121,28854.0
2023-09-22 09:40:00,556.17,556.9,555.8,556.52,10381.0,538.5089,539.2157,538.1507,538.8478,10381.0
2023-09-22 09:50:00,556.42,557.85,556.28,557.39,15756.0,538.751,540.1356,538.6154,539.6902,15756.0
2023-09-22 10:00:00,557.06,557.83,556.58,557.39,16483.0,539.3707,540.1162,538.9059,539.6902,16483.0
2023-09-22 10:10:00,557.24,559.31,557.07,559.31,15879.0,539.5449,541.5492,539.3803,541.5492,15879.0
2023-09-22 10:20:00,559.16,559.31,558.33,558.62,14931.0,541.404,541.5492,540.6003,540.8811,14931.0
2023-09-22 10:30:00,558.8,560.24,558.66,559.88,14136.0,541.0554,542.4497,540.9198,542.1011,14136.0
2023-09-22 10:40:00,559.68,560.78,559.49,560.78,22237.0,541.9075,542.9725,541.7235,542.9725,22237.0
2023-09-22 10:50:00,560.78,561.31,560.08,561.05,16138.0,542.9725,543.4857,542.2948,543.2339,16138.0
2023-09-22 11:00:00,561.07,561.6,560.67,561.27,10012.0,543.2533,543.7665,542.866,543.447,10012.0
2023-09-22 11:10:00,561.12,562.23,560.98,561.38,16710.0,543.3017,544.3765,543.1662,543.5535,16710.0
2023-09-22 11:20:00,561.24,562.33,561.23,562.27,15118.0,543.4179,544.4733,543.4082,544.4152,15118.0
2023-09-22 11:30:00,562.3,562.68,562.05,562.2,12555.0,544.4443,544.8122,544.2022,544.3474,12555.0
2023-09-22 11:40:00,562.29,562.97,562.07,562.72,15491.0,544.4346,545.093,544.2216,544.8509,15491.0
2023-09-22 11:50:00,562.62,562.62,561.74,561.96,15624.0,544.7541,544.7541,543.902,544.1151,15624.0
2023-09-22 12:00:00,561.85,562.44,561.53,561.53,14243.0,544.0085,544.5798,543.6987,543.6987,14243.0
2023-09-22 12:10:00,561.53,562.3,561.26,561.26,16509.0,543.6987,544.4443,543.4373,543.4373,16509.0
2023-09-22 12:20:00,561.11,561.3,560.88,561.21,6646.0,543.292,543.476,543.0693,543.3889,6646.0
2023-09-22 12:30:00,561.3,562.24,561.3,562.06,5623.0,543.476,544.3862,543.476,544.2119,5623.0
2023-09-22 12:40:00,562.12,562.24,561.75,561.94,3900.0,544.27,544.3862,543.9117,544.0957,3900.0
2023-09-22 12:50:00,561.82,562.34,561.8,562.17,4663.0,543.9795,544.483,543.9601,544.3184,4663.0
2023-09-22 13:00:00,562.34,562.38,561.44,561.47,4564.0,544.483,544.5217,543.6116,543.6406,4564.0
2023-09-22 13:10:00,561.49,561.59,560.89,561.12,9377.0,543.66,543.7568,543.079,543.3017,9377.0
2023-09-22 13:20:00,561.15,561.15,560.19,560.51,5364.0,543.3308,543.3308,542.4013,542.7111,5364.0
2023-09-22 13:30:00,560.4,560.58,559.7,559.8,9484.0,542.6046,542.7789,541.9268,542.0236,9484.0
2023-09-22 13:40:00,559.76,559.9,559.31,559.74,7033.0,541.9849,542.1205,541.5492,541.9655,7033.0
2023-09-22 13:50:00,559.7,560.37,559.6,559.8,8431.0,541.9268,542.5755,541.83,542.0236,8431.0
2023-09-22 14:00:00,559.95,560.22,559.73,559.85,4270.0,542.1689,542.4303,541.9559,542.0721,4270.0
2023-09-22 14:10:00,559.55,559.65,559.2,559.62,7673.0,541.7816,541.8784,541.4427,541.8494,7673.0
2023-09-22 14:20:00,559.65,560.23,559.56,560.15,8226.0,541.8784,542.44,541.7913,542.3625,8226.0
2023-09-22 14:30:00,560.12,560.12,558.7,558.77,7437.0,542.3335,542.3335,540.9586,541.0264,7437.0
2023-09-22 14:40:00,558.84,558.84,557.96,558.26,8479.0,541.0941,541.0941,540.2421,540.5325,8479.0
2023-09-22 14:50:00,558.35,558.7,558.26,558.4,7083.0,540.6197,540.9586,540.5325,540.6681,7083.0
2023-09-22 15:00:00,558.32,560.91,558.32,560.77,10593.0,540.5906,543.0984,540.5906,542.9628,10593.0
2023-09-22 15:10:00,560.81,561.82,560.71,561.64,9530.0,543.0016,543.9795,542.9047,543.8052,9530.0
2023-09-22 15:20:00,561.66,561.86,561.35,561.46,13282.0,543.8246,544.0182,543.5244,543.6309,13282.0
2023-09-22 15:30:00,561.4,561.57,560.76,561.09,12274.0,543.5728,543.7374,542.9532,543.2727,12274.0
2023-09-22 15:40:00,561.1,561.1,558.96,559.18,21969.0,543.2824,543.2824,541.2103,541.4233,21969.0
2023-09-22 15:50:00,557.96,560.19,557.72,558.65,156156.0,540.2421,542.4013,540.0097,540.9102,156156.0
2023-09-25 09:30:00,559.48,561.27,556.62,557.03,36206.0,541.7138,543.447,538.9446,539.3416,36206.0
2023-09-25 09:40:00,557.21,558.04,556.51,557.46,9269.0,539.5159,540.3195,538.8381,539.7579,9269.0
2023-09-25 09:50:00,556.77,557.11,556.14,557.03,24700.0,539.0899,539.4191,538.4799,539.3416,24700.0
2023-09-25 10:00:00,556.98,558.21,556.87,557.47,18214.0,539.2932,540.4841,539.1867,539.7676,18214.0
2023-09-25 10:10:00,557.25,557.65,556.5,556.5,14065.0,539.5546,539.9419,538.8284,538.8284,14065.0
2023-09-25 10:20:00,556.67,557.0,556.16,556.21,14518.0,538.993,539.3126,538.4992,538.5476,14518.0
2023-09-25 10:30:00,556.24,557.5,555.9,556.53,13095.0,538.5767,539.7967,538.2475,538.8575,13095.0
2023-09-25 10:40:00,556.69,557.01,556.25,556.88,7905.0,539.0124,539.3222,538.5864,539.1964,7905.0
2023-09-25 10:50:00,556.74,556.89,555.36,555.36,15226.0,539.0608,539.206,537.7246,537.7246,15226.0
2023-09-25 11:00:00,555.34,556.44,555.09,556.12,7774.0,537.7053,538.7703,537.4632,538.4605,7774.0
2023-09-25 11:10:00,556.48,557.76,556.35,557.76,6618.0,538.8091,540.0484,538.6832,540.0484,6618.0
2023-09-25 11:20:00,557.77,557.81,557.09,557.27,9848.0,540.0581,540.0968,539.3997,539.574,9848.0
2023-09-25 11:30:00,557.06,557.43,556.73,556.94,5839.0,539.3707,539.7289,539.0511,539.2545,5839.0
2023-09-25 11:40:00,557.03,557.52,557.03,557.03,5711.0,539.3416,539.816,539.3416,539.3416,5711.0
2023-09-25 11:50:00,557.12,557.58,557.01,557.23,5557.0,539.4287,539.8741,539.3222,539.5353,5557.0
2023-09-25 12:00:00,557.23,557.52,557.12,557.22,7062.0,539.5353,539.816,539.4287,539.5256,7062.0
2023-09-25 12:10:00,557.14,558.07,557.14,557.64,6015.0,539.4481,540.3486,539.4481,539.9322,6015.0
2023-09-25 12:20:00,557.49,557.75,557.35,557.54,4389.0,539.787,540.0387,539.6514,539.8354,4389.0
2023-09-25 12:30:00,557.55,557.57,556.68,556.93,10150.0,539.8451,539.8645,539.0027,539.2448,10150.0
2023-09-25 12:40:00,556.85,557.09,556.24,556.24,4700.0,539.1673,539.3997,538.5767,538.5767,4700.0
2023-09-25 12:50:00,556.25,556.3,555.64,556.14,6740.0,538.5864,538.6348,537.9957,538.4799,6740.0
2023-09-25 13:00:00,556.02,556.46,556.01,556.46,5925.0,538.3637,538.7897,538.354,538.7897,5925.0
2023-09-25 13:10:00,556.57,557.05,556.57,556.71,4370.0,538.8962,539.361,538.8962,539.0318,4370.0
2023-09-25 13:20:00,556.71,556.72,556.13,556.5,13958.0,539.0318,539.0414,538.4702,538.8284,13958.0
2023-09-25 13:30:00,556.42,556.42,555.47,555.79,13816.0,538.751,538.751,537.8311,538.141,13816.0
2023-09-25 13:40:00,555.9,556.02,555.49,555.9,6941.0,538.2475,538.3637,537.8505,538.2475,6941.0
2023-09-25 13:50:00,555.9,556.35,555.76,556.34,9315.0,538.2475,538.6832,538.1119,538.6735,9315.0
2023-09-25 14:00:00,556.45,557.27,556.39,556.56,15578.0,538.78,539.574,538.7219,538.8865,15578.0
2023-09-25 14:10:00,556.45,556.89,556.27,556.34,6798.0,538.78,539.206,538.6057,538.6735,6798.0
2023-09-25 14:20:00,556.36,556.52,556.02,556.18,7302.0,538.6929,538.8478,538.3637,538.5186,7302.0
2023-09-25 14:30:00,555.95,557.19,555.95,556.9,14221.0,538.2959,539.4965,538.2959,539.2157,14221.0
2023-09-25 14:40:00,557.0,557.07,556.4,556.66,4243.0,539.3126,539.3803,538.7316,538.9834,4243.0
2023-09-25 14:50:00,556.52,556.71,556.08,556.1,5977.0,538.8478,539.0318,538.4218,538.4411,5977.0
2023-09-25 15:00:00,556.01,556.07,555.17,555.23,8026.0,538.354,538.4121,537.5407,537.5988,8026.0
2023-09-25 15:10:00,555.24,555.41,554.73,555.35,34269.0,537.6084,537.773,537.1146,537.715,34269.0
2023-09-25 15:20:00,555.32,555.7,555.05,555.38,13086.0,537.6859,538.0538,537.4245,537.744,13086.0
2023-09-25 15:30:00,555.38,556.49,555.31,556.49,24711.0,537.744,538.8188,537.6762,538.8188,24711.0
2023-09-25 15:40:00,556.5,557.73,556.19,557.73,19538.0,538.8284,540.0194,538.5283,540.0194,19538.0
2023-09-25 15:50:00,557.71,558.91,557.07,558.73,78025.0,540.0,541.1619,539.3803,540.9876,78025.0
2023-09-26 09:30:00,558.6,561.37,558.6,559.03,48092.0,540.8617,543.5438,540.8617,541.2781,48092.0
2023-09-26 09:40:00,558.93,559.0,557.17,557.37,17269.0,541.1813,541.249,539.4772,539.6708,17269.0
2023-09-26 09:50:00,557.38,557.61,556.6,556.66,11410.0,539.6805,539.9032,538.9253,538.9834,11410.0
2023-09-26 10:00:00,556.73,556.76,555.33,556.07,20513.0,539.0511,539.0802,537.6956,538.4121,20513.0
2023-09-26 10:10:00,556.23,556.53,555.54,555.67,21548.0,538.567,538.8575,537.8989,538.0248,21548.0
2023-09-26 10:20:00,555.57,556.12,555.37,555.93,20501.0,537.928,538.4605,537.7343,538.2765,20501.0
2023-09-26 10:30:00,555.89,556.1,554.86,556.1,16000.0,538.2378,538.4411,537.2405,538.4411,16000.0
2023-09-26 10:40:00,556.03,557.22,556.01,556.71,12983.0,538.3734,539.5256,538.354,539.0318,12983.0
2023-09-26 10:50:00,556.41,557.14,556.0,556.13,12546.0,538.7413,539.4481,538.3443,538.4702,12546.0
2023-09-26 11:00:00,556.21,556.69,555.77,556.5,12283.0,538.5476,539.0124,538.1216,538.8284,12283.0
2023-09-26 11:10:00,556.49,556.84,556.05,556.68,12091.0,538.8188,539.1576,538.3927,539.0027,12091.0
2023-09-26 11:20:00,556.68,556.97,556.24,556.36,19022.0,539.0027,539.2835,538.5767,538.6929,19022.0
2023-09-26 11:30:00,556.36,557.55,556.0,556.76,54702.0,538.6929,539.8451,538.3443,539.0802,54702.0
2023-09-26 11:40:00,556.79,556.88,555.2,556.18,42562.0,539.1092,539.1964,537.5697,538.5186,42562.0
2023-09-26 11:50:00,556.18,556.68,555.79,556.38,9165.0,538.5186,539.0027,538.141,538.7122,9165.0
2023-09-26 12:00:00,556.23,556.56,555.67,556.44,10073.0,538.567,538.8865,538.0248,538.7703,10073.0
2023-09-26 12:10:00,556.43,556.75,555.86,555.97,8866.0,538.7607,539.0705,538.2088,538.3153,8866.0
2023-09-26 12:20:00,555.87,556.38,555.86,556.27,6420.0,538.2184,538.7122,538.2088,538.6057,6420.0
2023-09-26 12:30:00,556.27,556.45,556.1,556.26,8779.0,538.6057,538.78,538.4411,538.5961,8779.0
2023-09-26 12:40:00,556.25,556.5,556.05,556.38,7263.0,538.5864,538.8284,538.3927,538.7122,7263.0
2023-09-26 12:50:00,556.38,556.48,556.03,556.03,9991.0,538.7122,538.8091,538.3734,538.3734,9991.0
2023-09-26 13:00:00,555.93,556.17,555.08,556.04,12548.0,538.2765,538.5089,537.4535,538.383,12548.0
2023-09-26 13:10:00,556.0,556.43,555.82,556.05,7587.0,538.3443,538.7607,538.17,538.3927,7587.0
2023-09-26 13:20:00,556.2,556.43,555.96,556.04,7326.0,538.538,538.7607,538.3056,538.383,7326.0
2023-09-26 13:30:00,555.92,556.37,555.22,555.3,11094.0,538.2669,538.7026,537.5891,537.6665,11094.0
2023-09-26 13:40:00,555.19,555.29,554.7,554.99,8421.0,537.56,537.6569,537.0856,537.3664,8421.0
2023-09-26 13:50:00,554.91,555.5,554.9,555.12,11104.0,537.2889,537.8602,537.2792,537.4923,11104.0
2023-09-26 14:00:00,555.0,555.42,554.71,554.98,9931.0,537.3761,537.7827,537.0953,537.3567,9931.0
2023-09-26 14:10:00,554.88,555.0,554.45,554.76,20135.0,537.2599,537.3761,536.8435,537.1437,20135.0
2023-09-26 14:20:00,554.71,555.07,554.51,554.51,11627.0,537.0953,537.4438,536.9016,536.9016,11627.0
2023-09-26 14:30:00,554.51,555.09,554.14,554.57,31145.0,536.9016,537.4632,536.5434,536.9597,31145.0
2023-09-26 14:40:00,554.42,554.75,554.21,554.75,16247.0,536.8145,537.134,536.6112,537.134,16247.0
2023-09-26 14:50:00,554.88,555.1,554.36,555.0,15105.0,537.2599,537.4729,536.7564,537.3761,15105.0
2023-09-26 15:00:00,554.78,554.86,553.7,554.12,26722.0,537.1631,537.2405,536.1173,536.524,26722.0
2023-09-26 15:10:00,554.22,554.38,552.85,553.09,16502.0,536.6208,536.7758,535.2943,535.5267,16502.0
2023-09-26 15:20:00,553.1,553.4,552.85,553.11,26030.0,535.5364,535.8269,535.2943,535.5461,26030.0
2023-09-26 15:30:00,553.2,553.82,552.94,553.47,39051.0,535.6332,536.2335,535.3815,535.8947,39051.0
2023-09-26 15:40:00,553.46,553.58,552.29,552.3,58336.0,535.885,536.0012,534.7521,534.7618,58336.0
2023-09-26 15:50:00,552.3,553.67,552.0,553.51,169888.0,534.7618,536.0883,534.4713,535.9334,169888.0
2023-09-27 09:30:00,547.1,558.09,544.73,557.38,321625.0,529.7269,540.3679,527.4322,539.6805,321625.0
2023-09-27 09:40:00,557.05,562.1,557.03,561.45,184194.0,539.361,544.2506,539.3416,543.6212,184194.0
2023-09-27 09:50:00,561.19,564.61,560.27,562.49,173146.0,543.3695,546.6809,542.4787,544.6282,173146.0
2023-09-27 10:00:00,562.85,564.61,560.74,562.46,127530.0,544.9768,546.6809,542.9338,544.5992,127530.0
2023-09-27 10:10:00,562.37,562.77,559.37,560.33,123637.0,544.512,544.8993,541.6073,542.5368,123637.0
2023-09-27 10:20:00,560.42,563.83,560.03,563.62,97063.0,542.624,545.9257,542.2463,545.7223,97063.0
2023-09-27 10:30:00,563.6,566.1,563.18,564.75,121523.0,545.703,548.1236,545.2963,546.8165,121523.0
2023-09-27 10:40:00,564.84,566.24,564.03,566.15,79331.0,546.9036,548.2591,546.1193,548.172,79331.0
2023-09-27 10:50:00,566.15,566.43,564.02,564.57,48773.0,548.172,548.4431,546.1096,546.6422,48773.0
2023-09-27 11:00:00,564.53,565.33,562.41,562.48,77335.0,546.6034,547.378,544.5508,544.6185,77335.0
2023-09-27 11:10:00,562.26,563.71,562.12,563.03,59835.0,544.4055,545.8095,544.27,545.1511,59835.0
2023-09-27 11:20:00,563.05,563.27,561.45,563.17,37913.0,545.1704,545.3835,543.6212,545.2866,37913.0
2023-09-27 11:30:00,563.17,563.81,562.32,563.78,44457.0,545.2866,545.9063,544.4636,545.8773,44457.0
2023-09-27 11:40:00,563.65,563.77,562.09,562.52,22347.0,545.7514,545.8676,544.2409,544.6573,22347.0
2023-09-27 11:50:00,562.64,562.72,560.38,561.72,57206.0,544.7735,544.8509,542.5852,543.8827,57206.0
2023-09-27 12:00:00,561.71,561.95,558.3,559.45,83092.0,543.873,544.1054,540.5713,541.6848,83092.0
2023-09-27 12:10:00,559.47,560.15,559.11,559.32,43160.0,541.7041,542.3625,541.3556,541.5589,43160.0
2023-09-27 12:20:00,559.5,560.44,559.31,560.38,38048.0,541.7332,542.6433,541.5492,542.5852,38048.0
2023-09-27 12:30:00,560.38,561.45,560.15,561.02,25415.0,542.5852,543.6212,542.3625,543.2049,25415.0
2023-09-27 12:40:00,561.0,561.81,560.88,561.68,22092.0,543.1855,543.9698,543.0693,543.8439,22092.0
2023-09-27 12:50:00,561.69,562.0,561.18,561.48,22406.0,543.8536,544.1538,543.3598,543.6503,22406.0
2023-09-27 13:00:00,561.64,562.01,560.5,560.5,34620.0,543.8052,544.1635,542.7014,542.7014,34620.0
2023-09-27 13:10:00,560.34,560.45,559.4,559.55,30829.0,542.5465,542.653,541.6363,541.7816,30829.0
2023-09-27 13:20:00,559.8,560.03,558.8,559.2,37887.0,542.0236,542.2463,541.0554,541.4427,37887.0
2023-09-27 13:30:00,559.23,559.23,558.14,558.83,31533.0,541.4717,541.4717,540.4164,541.0844,31533.0
2023-09-27 13:40:00,558.64,558.79,557.56,558.15,46911.0,540.9005,541.0457,539.8548,540.426,46911.0
2023-09-27 13:50:00,558.17,559.4,557.97,559.19,27165.0,540.4454,541.6363,540.2518,541.433,27165.0
2023-09-27 14:00:00,559.25,559.5,558.97,559.12,19884.0,541.4911,541.7332,541.22,541.3652,19884.0
2023-09-27 14:10:00,558.84,560.14,558.8,559.74,18976.0,541.0941,542.3528,541.0554,541.9655,18976.0
2023-09-27 14:20:00,559.59,560.8,559.02,560.76,19925.0,541.8203,542.9919,541.2684,542.9532,19925.0
2023-09-27 14:30:00,560.78,563.17,560.76,563.0,39123.0,542.9725,545.2866,542.9532,545.122,39123.0
2023-09-27 14:40:00,562.82,563.77,562.41,563.26,32468.0,544.9477,545.8676,544.5508,545.3738,32468.0
2023-09-27 14:50:00,563.25,564.59,562.69,564.35,53920.0,545.3641,546.6615,544.8219,546.4292,53920.0
2023-09-27 15:00:00,564.35,566.0,564.02,565.86,48189.0,546.4292,548.0268,546.1096,547.8912,48189.0
2023-09-27 15:10:00,565.82,566.5,564.5,564.82,52303.0,547.8525,548.5109,546.5744,546.8842,52303.0
2023-09-27 15:20:00,564.49,565.49,564.05,564.38,59773.0,546.5647,547.533,546.1387,546.4582,59773.0
2023-09-27 15:30:00,564.39,564.5,563.81,564.13,52227.0,546.4679,546.5744,545.9063,546.2161,52227.0
2023-09-27 15:40:00,564.13,564.25,562.33,563.57,65861.0,546.2161,546.3323,544.4733,545.6739,65861.0
2023-09-27 15:50:00,563.57,564.37,562.66,563.48,162501.0,545.6739,546.4485,544.7928,545.5868,162501.0
2023-09-28 09:30:00,564.07,572.18,564.07,569.39,173912.0,546.158,554.0105,546.158,551.3091,173912.0
2023-09-28 09:40:00,568.99,570.91,568.43,569.2,43444.0,550.9218,552.7808,550.3796,551.1251,43444.0
2023-09-28 09:50:00,569.37,571.56,568.73,570.83,51830.0,551.2897,553.4102,550.6701,552.7034,51830.0
2023-09-28 10:00:00,570.82,570.82,568.93,568.93,30832.0,552.6937,552.6937,550.8637,550.8637,30832.0
2023-09-28 10:10:00,569.08,569.25,567.38,567.58,44743.0,551.009,551.1736,549.3629,549.5566,44743.0
2023-09-28 10:20:00,567.53,568.34,566.2,567.52,30391.0,549.5082,550.2925,548.2204,549.4985,30391.0
2023-09-28 10:30:00,567.37,567.46,565.94,566.64,24533.0,549.3533,549.4404,547.9687,548.6464,24533.0
2023-09-28 10:40:00,566.61,568.76,566.45,568.24,21596.0,548.6174,550.6991,548.4625,550.1956,21596.0
2023-09-28 10:50:00,568.25,569.74,568.1,569.31,20235.0,550.2053,551.648,550.0601,551.2317,20235.0
2023-09-28 11:00:00,569.47,569.47,567.75,568.32,11521.0,551.3866,551.3866,549.7212,550.2731,11521.0
2023-09-28 11:10:00,568.29,569.18,567.66,568.61,20370.0,550.244,551.1058,549.6341,550.5539,20370.0
2023-09-28 11:20:00,568.57,569.44,568.0,568.98,19001.0,550.5152,551.3575,549.9633,550.9121,19001.0
2023-09-28 11:30:00,569.03,569.63,568.82,569.15,16682.0,550.9605,551.5415,550.7572,551.0767,16682.0
2023-09-28 11:40:00,568.96,570.2,568.95,569.69,23177.0,550.8928,552.0934,550.8831,551.5996,23177.0
2023-09-28 11:50:00,569.69,570.1,568.96,569.03,15401.0,551.5996,551.9966,550.8928,550.9605,15401.0
2023-09-28 12:00:00,569.03,569.48,568.65,568.65,17008.0,550.9605,551.3963,550.5926,550.5926,17008.0
2023-09-28 12:10:00,568.86,569.16,568.55,569.02,9375.0,550.7959,551.0864,550.4958,550.9509,9375.0
2023-09-28 12:20:00,569.08,569.94,568.84,569.92,12059.0,551.009,551.8416,550.7766,551.8223,12059.0
2023-09-28 12:30:00,569.97,570.0,569.24,569.77,12442.0,551.8707,551.8997,551.1639,551.677,12442.0
2023-09-28 12:40:00,569.83,570.0,569.05,569.05,10371.0,551.7351,551.8997,550.9799,550.9799,10371.0
2023-09-28 12:50:00,569.07,569.71,569.07,569.56,27419.0,550.9993,551.619,550.9993,551.4737,27419.0
2023-09-28 13:00:00,569.55,569.91,568.08,568.78,13731.0,551.464,551.8126,550.0407,550.7185,13731.0
2023-09-28 13:10:00,568.63,568.74,567.72,567.88,7919.0,550.5732,550.6798,549.6921,549.8471,7919.0
2023-09-28 13:20:00,568.09,569.4,568.07,568.64,13637.0,550.0504,551.3188,550.031,550.5829,13637.0
2023-09-28 13:30:00,568.8,568.8,567.82,568.48,7844.0,550.7378,550.7378,549.789,550.428,7844.0
2023-09-28 13:40:00,568.68,568.69,567.94,568.55,5487.0,550.6217,550.6313,549.9052,550.4958,5487.0
2023-09-28 13:50:00,568.8,569.35,568.8,568.96,22000.0,550.7378,551.2704,550.7378,550.8928,22000.0
2023-09-28 14:00:00,569.14,569.3,568.62,569.15,20053.0,551.0671,551.222,550.5636,551.0767,20053.0
2023-09-28 14:10:00,569.29,569.86,569.0,569.45,14301.0,551.2123,551.7642,550.9315,551.3672,14301.0
2023-09-28 14:20:00,569.37,569.86,569.26,569.65,7053.0,551.2897,551.7642,551.1832,551.5609,7053.0
2023-09-28 14:30:00,569.52,569.55,567.8,568.15,11269.0,551.435,551.464,549.7696,550.1085,11269.0
2023-09-28 14:40:00,568.05,568.3,567.41,567.41,6883.0,550.0117,550.2537,549.392,549.392,6883.0
2023-09-28 14:50:00,567.23,567.81,567.22,567.81,7360.0,549.2177,549.7793,549.208,549.7793,7360.0
2023-09-28 15:00:00,567.81,568.31,567.68,567.78,6985.0,549.7793,550.2634,549.6534,549.7502,6985.0
2023-09-28 15:10:00,567.96,569.53,567.96,569.45,19169.0,549.9245,551.4447,549.9245,551.3672,19169.0
2023-09-28 15:20:00,569.45,570.0,569.45,569.76,20057.0,551.3672,551.8997,551.3672,551.6674,20057.0
2023-09-28 15:30:00,569.81,570.0,568.09,568.28,34340.0,551.7158,551.8997,550.0504,550.2344,34340.0
2023-09-28 15:40:00,568.33,569.37,568.33,568.55,22287.0,550.2828,551.2897,550.2828,550.4958,22287.0
2023-09-28 15:50:00,568.72,569.22,568.26,568.61,95481.0,550.6604,551.1445,550.215,550.5539,95481.0
2023-09-29 09:30:00,570.0,570.99,568.45,569.31,47358.0,551.8997,552.8583,550.399,551.2317,47358.0
2023-09-29 09:40:00,568.87,569.2,565.32,566.8,54235.0,550.8056,551.1251,547.3684,548.8014,54235.0
2023-09-29 09:50:00,567.07,568.2,566.2,568.14,20380.0,549.0628,550.1569,548.2204,550.0988,20380.0
2023-09-29 10:00:00,568.34,569.23,568.21,568.92,13719.0,550.2925,551.1542,550.1666,550.854,13719.0
2023-09-29 10:10:00,568.75,568.98,567.98,568.0,14492.0,550.6894,550.9121,549.9439,549.9633,14492.0
2023-09-29 10:20:00,567.98,567.98,566.85,567.17,19276.0,549.9439,549.9439,548.8498,549.1596,19276.0
2023-09-29 10:30:00,566.93,567.72,566.89,567.68,7153.0,548.9272,549.6921,548.8885,549.6534,7153.0
2023-09-29 10:40:00,567.82,568.81,567.22,568.21,20347.0,549.789,550.7475,549.208,550.1666,20347.0
2023-09-29 10:50:00,568.1,568.32,567.56,567.56,12137.0,550.0601,550.2731,549.5372,549.5372,12137.0
2023-09-29 11:00:00,567.7,567.94,566.38,566.84,13182.0,549.6728,549.9052,548.3947,548.8401,13182.0
2023-09-29 11:10:00,566.98,567.77,566.98,567.4,27304.0,548.9756,549.7406,548.9756,549.3823,27304.0
2023-09-29 11:20:00,567.63,568.93,567.62,567.62,9726.0,549.605,550.8637,549.5953,549.5953,9726.0
2023-09-29 11:30:00,567.74,567.87,566.92,567.0,7863.0,549.7115,549.8374,548.9175,548.995,7863.0
2023-09-29 11:40:00,567.06,567.41,565.8,565.9,12651.0,549.0531,549.392,547.8331,547.9299,12651.0
2023-09-29 11:50:00,565.9,566.18,565.55,566.09,13038.0,547.9299,548.201,547.5911,548.1139,13038.0
2023-09-29 12:00:00,565.94,566.19,565.58,565.62,8499.0,547.9687,548.2107,547.6201,547.6588,8499.0
2023-09-29 12:10:00,565.59,566.14,565.26,565.81,11019.0,547.6298,548.1623,547.3103,547.8428,11019.0
2023-09-29 12:20:00,565.9,566.4,565.75,566.31,8346.0,547.9299,548.4141,547.7847,548.3269,8346.0
2023-09-29 12:30:00,566.32,566.6,565.85,566.04,7955.0,548.3366,548.6077,547.8815,548.0655,7955.0
2023-09-29 12:40:00,565.9,566.27,564.75,564.94,6902.0,547.9299,548.2882,546.8165,547.0004,6902.0
2023-09-29 12:50:00,564.81,564.84,564.15,564.33,13179.0,546.8746,546.9036,546.2355,546.4098,13179.0
2023-09-29 13:00:00,564.35,564.35,563.2,563.95,23331.0,546.4292,546.4292,545.3157,546.0419,23331.0
2023-09-29 13:10:00,563.83,563.83,562.02,562.51,18766.0,545.9257,545.9257,544.1731,544.6476,18766.0
2023-09-29 13:20:00,562.5,563.39,562.38,563.08,19272.0,544.6379,545.4996,544.5217,545.1995,19272.0
2023-09-29 13:30:00,563.08,563.38,562.37,562.84,13942.0,545.1995,545.49,544.512,544.9671,13942.0
2023-09-29 13:40:00,562.89,563.77,562.65,562.65,13293.0,545.0155,545.8676,544.7831,544.7831,13293.0
2023-09-29 13:50:00,562.66,562.66,561.23,561.31,17296.0,544.7928,544.7928,543.4082,543.4857,17296.0
2023-09-29 14:00:00,561.32,561.8,560.87,561.28,15722.0,543.4954,543.9601,543.0597,543.4566,15722.0
2023-09-29 14:10:00,561.58,561.6,560.71,560.82,13358.0,543.7471,543.7665,542.9047,543.0113,13358.0
2023-09-29 14:20:00,560.82,562.17,560.7,561.55,18999.0,543.0113,544.3184,542.8951,543.7181,18999.0
2023-09-29 14:30:00,561.55,561.96,561.04,561.89,16411.0,543.7181,544.1151,543.2243,544.0473,16411.0
2023-09-29 14:40:00,561.89,563.06,561.84,561.99,16672.0,544.0473,545.1801,543.9989,544.1441,16672.0
2023-09-29 14:50:00,561.8,564.13,561.8,564.05,15602.0,543.9601,546.2161,543.9601,546.1387,15602.0
2023-09-29 15:00:00,564.12,564.58,563.49,563.49,10474.0,546.2065,546.6519,545.5965,545.5965,10474.0
2023-09-29 15:10:00,563.58,564.53,563.42,564.34,9533.0,545.6836,546.6034,545.5287,546.4195,9533.0
2023-09-29 15:20:00,564.24,564.44,563.62,564.19,10050.0,546.3227,546.5163,545.7223,546.2742,10050.0
2023-09-29 15:30:00,564.28,564.53,563.39,564.35,19176.0,546.3614,546.6034,545.4996,546.4292,19176.0
2023-09-29 15:40:00,564.28,564.7,563.51,564.53,25276.0,546.3614,546.768,545.6158,546.6034,25276.0
2023-09-29 15:50:00,564.47,565.83,564.39,564.86,123778.0,546.5453,547.8622,546.4679,546.923,123778.0
2023-10-02 09:30:00,566.83,568.03,564.25,566.05,70744.0,548.8304,549.9923,546.3323,548.0752,70744.0
2023-10-02 09:40:00,565.76,566.75,564.69,565.09,21749.0,547.7944,548.7529,546.7584,547.1457,21749.0
2023-10-02 09:50:00,564.93,565.24,564.0,564.89,12014.0,546.9907,547.2909,546.0903,546.952,12014.0
2023-10-02 10:00:00,564.68,567.35,564.68,565.58,30033.0,546.7487,549.3339,546.7487,547.6201,30033.0
2023-10-02 10:10:00,565.43,566.9,565.41,566.17,23669.0,547.4749,548.8982,547.4555,548.1914,23669.0
2023-10-02 10:20:00,566.36,567.59,565.67,566.75,21962.0,548.3753,549.5663,547.7072,548.7529,21962.0
2023-10-02 10:30:00,566.58,567.88,566.34,567.61,24545.0,548.5883,549.8471,548.356,549.5856,24545.0
2023-10-02 10:40:00,567.8,569.19,566.78,568.7,28533.0,549.7696,551.1155,548.782,550.641,28533.0
2023-10-02 10:50:00,568.79,569.06,568.3,568.41,15012.0,550.7282,550.9896,550.2537,550.3602,15012.0
2023-10-02 11:00:00,568.4,569.61,568.15,568.95,21649.0,550.3506,551.5221,550.1085,550.8831,21649.0
2023-10-02 11:10:00,569.15,569.99,568.95,569.48,25333.0,551.0767,551.8901,550.8831,551.3963,25333.0
2023-10-02 11:20:00,569.61,570.77,569.47,570.7,22120.0,551.5221,552.6453,551.3866,552.5775,22120.0
2023-10-02 11:30:00,570.6,570.89,569.26,569.75,15394.0,552.4807,552.7615,551.1832,551.6577,15394.0
2023-10-02 11:40:00,569.73,570.06,569.28,569.28,31246.0,551.6383,551.9578,551.2026,551.2026,31246.0
2023-10-02 11:50:00,569.04,569.46,567.35,567.74,14091.0,550.9702,551.3769,549.3339,549.7115,14091.0
2023-10-02 12:00:00,567.53,568.28,567.5,567.73,11230.0,549.5082,550.2344,549.4791,549.7018,11230.0
2023-10-02 12:10:00,567.82,568.86,567.82,568.32,8564.0,549.789,550.7959,549.789,550.2731,8564.0
2023-10-02 12:20:00,568.32,568.83,568.21,568.52,2698.0,550.2731,550.7669,550.1666,550.4667,2698.0
2023-10-02 12:30:00,568.71,568.73,568.12,568.44,8758.0,550.6507,550.6701,550.0794,550.3893,8758.0
2023-10-02 12:40:00,568.42,568.46,567.63,567.63,7285.0,550.3699,550.4086,549.605,549.605,7285.0
2023-10-02 12:50:00,567.7,567.83,567.33,567.76,5271.0,549.6728,549.7987,549.3145,549.7309,5271.0
2023-10-02 13:00:00,567.83,568.17,567.67,567.89,8193.0,549.7987,550.1279,549.6437,549.8567,8193.0
2023-10-02 13:10:00,567.85,568.3,567.09,567.83,11819.0,549.818,550.2537,549.0822,549.7987,11819.0
2023-10-02 13:20:00,568.12,568.96,568.1,568.9,9677.0,550.0794,550.8928,550.0601,550.8347,9677.0
2023-10-02 13:30:00,568.94,569.04,568.33,568.44,7080.0,550.8734,550.9702,550.2828,550.3893,7080.0
2023-10-02 13:40:00,568.51,570.14,568.51,569.3,26670.0,550.4571,552.0353,550.4571,551.222,26670.0
2023-10-02 13:50:00,569.52,569.52,568.65,568.68,7625.0,551.435,551.435,550.5926,550.6217,7625.0
2023-10-02 14:00:00,568.81,569.76,568.72,569.65,31260.0,550.7475,551.6674,550.6604,551.5609,31260.0
2023-10-02 14:10:00,569.95,571.37,569.83,571.36,39073.0,551.8513,553.2262,551.7351,553.2166,39073.0
2023-10-02 14:20:00,571.32,571.32,569.7,569.99,17412.0,553.1778,553.1778,551.6093,551.8901,17412.0
2023-10-02 14:30:00,569.93,570.39,569.4,569.49,12439.0,551.832,552.2774,551.3188,551.4059,12439.0
2023-10-02 14:40:00,569.4,569.83,569.28,569.83,5729.0,551.3188,551.7351,551.2026,551.7351,5729.0
2023-10-02 14:50:00,569.82,570.41,569.65,570.28,11374.0,551.7255,552.2967,551.5609,552.1709,11374.0
2023-10-02 15:00:00,570.24,571.0,569.8,570.63,15429.0,552.1321,552.868,551.7061,552.5097,15429.0
2023-10-02 15:10:00,570.69,571.14,570.23,570.49,16142.0,552.5678,553.0035,552.1224,552.3742,16142.0
2023-10-02 15:20:00,570.39,571.28,570.09,570.83,15054.0,552.2774,553.1391,551.9869,552.7034,15054.0
2023-10-02 15:30:00,570.83,571.74,570.64,571.29,23345.0,552.7034,553.5845,552.5194,553.1488,23345.0
2023-10-02 15:40:00,571.29,571.33,570.8,570.89,21893.0,553.1488,553.1875,552.6743,552.7615,21893.0
2023-10-02 15:50:00,570.66,571.74,570.13,571.62,82437.0,552.5388,553.5845,552.0256,553.4683,82437.0
2023-10-03 09:30:00,571.1,574.5,571.1,573.87,68302.0,552.9648,556.2568,552.9648,555.6469,68302.0
2023-10-03 09:40:00,573.5,575.21,573.39,575.21,50661.0,555.2886,556.9443,555.1821,556.9443,50661.0
2023-10-03 09:50:00,575.31,576.2,574.0,574.67,43331.0,557.0411,557.9029,555.7727,556.4214,43331.0
2023-10-03 10:00:00,574.19,574.19,571.4,571.76,39445.0,555.9567,555.9567,553.2553,553.6039,39445.0
2023-10-03 10:10:00,571.88,573.11,568.8,568.8,35404.0,553.72,554.911,550.7378,550.7378,35404.0
2023-10-03 10:20:00,568.85,569.17,567.45,567.73,34735.0,550.7863,551.0961,549.4307,549.7018,34735.0
2023-10-03 10:30:00,567.52,568.41,567.27,567.53,22060.0,549.4985,550.3602,549.2564,549.5082,22060.0
2023-10-03 10:40:00,567.61,568.45,567.34,567.82,12648.0,549.5856,550.399,549.3242,549.789,12648.0
2023-10-03 10:50:00,567.82,569.34,567.44,569.06,13265.0,549.789,551.2607,549.421,550.9896,13265.0
2023-10-03 11:00:00,568.86,568.89,567.65,568.6,6057.0,550.7959,550.825,549.6244,550.5442,6057.0
2023-10-03 11:10:00,568.18,568.18,567.21,568.04,10708.0,550.1375,550.1375,549.1983,550.002,10708.0
2023-10-03 11:20:00,567.95,568.28,566.83,567.13,10204.0,549.9148,550.2344,548.8304,549.1209,10204.0
2023-10-03 11:30:00,567.03,567.36,566.36,567.02,13963.0,549.0241,549.3436,548.3753,549.0144,13963.0
2023-10-03 11:40:00,567.25,567.25,566.36,566.54,27728.0,549.2371,549.2371,548.3753,548.5496,27728.0
2023-10-03 11:50:00,566.49,567.14,566.28,566.88,12027.0,548.5012,549.1306,548.2979,548.8788,12027.0
2023-10-03 12:00:00,566.91,568.23,566.84,567.91,13471.0,548.9079,550.1859,548.8401,549.8761,13471.0
2023-10-03 12:10:00,568.11,569.41,568.0,569.02,16165.0,550.0698,551.3285,549.9633,550.9509,16165.0
2023-10-03 12:20:00,569.02,569.42,568.75,568.98,17205.0,550.9509,551.3382,550.6894,550.9121,17205.0
2023-10-03 12:30:00,568.98,569.47,568.0,569.23,9604.0,550.9121,551.3866,549.9633,551.1542,9604.0
2023-10-03 12:40:00,569.34,569.48,568.28,568.63,9494.0,551.2607,551.3963,550.2344,550.5732,9494.0
2023-10-03 12:50:00,568.26,568.65,567.98,568.15,7358.0,550.215,550.5926,549.9439,550.1085,7358.0
2023-10-03 13:00:00,568.33,568.82,567.61,567.96,5533.0,550.2828,550.7572,549.5856,549.9245,5533.0
2023-10-03 13:10:00,567.63,567.81,567.0,567.03,7919.0,549.605,549.7793,548.995,549.0241,7919.0
2023-10-03 13:20:00,567.21,567.35,566.36,566.47,6683.0,549.1983,549.3339,548.3753,548.4818,6683.0
2023-10-03 13:30:00,566.65,566.89,565.95,565.96,17834.0,548.6561,548.8885,547.9784,547.988,17834.0
2023-10-03 13:40:00,565.97,566.36,565.48,565.49,11228.0,547.9977,548.3753,547.5233,547.533,11228.0
2023-10-03 13:50:00,565.61,566.2,565.49,565.76,13323.0,547.6491,548.2204,547.533,547.7944,13323.0
2023-10-03 14:00:00,565.64,566.45,565.6,565.8,15772.0,547.6782,548.4625,547.6395,547.8331,15772.0
2023-10-03 14:10:00,565.93,566.13,565.5,565.77,16552.0,547.959,548.1526,547.5426,547.8041,16552.0
2023-10-03 14:20:00,565.74,565.75,564.25,564.61,28253.0,547.775,547.7847,546.3323,546.6809,28253.0
2023-10-03 14:30:00,564.61,564.9,564.14,564.87,18337.0,546.6809,546.9617,546.2258,546.9326,18337.0
2023-10-03 14:40:00,564.8,564.81,564.15,564.57,7656.0,546.8649,546.8746,546.2355,546.6422,7656.0
2023-10-03 14:50:00,564.73,564.87,563.86,564.04,18341.0,546.7971,546.9326,545.9547,546.129,18341.0
2023-10-03 15:00:00,564.01,564.52,563.32,563.83,12269.0,546.1,546.5938,545.4319,545.9257,12269.0
2023-10-03 15:10:00,563.87,564.05,563.41,563.81,18693.0,545.9644,546.1387,545.519,545.9063,18693.0
2023-10-03 15:20:00,563.97,564.22,563.48,563.92,17698.0,546.0612,546.3033,545.5868,546.0128,17698.0
2023-10-03 15:30:00,563.96,563.99,563.01,563.85,50223.0,546.0515,546.0806,545.1317,545.945,50223.0
2023-10-03 15:40:00,563.8,564.71,563.8,564.58,31422.0,545.8966,546.7777,545.8966,546.6519,31422.0
2023-10-03 15:50:00,564.49,565.54,564.17,565.04,109064.0,546.5647,547.5814,546.2549,547.0972,109064.0
2023-10-04 09:30:00,569.49,569.49,567.1,568.29,38786.0,551.4059,551.4059,549.0918,550.244,38786.0
2023-10-04 09:40:00,568.29,568.5,566.52,566.82,13253.0,550.244,550.4474,548.5303,548.8207,13253.0
2023-10-04 09:50:00,566.65,566.9,565.15,565.2,18191.0,548.6561,548.8982,547.2038,547.2522,18191.0
2023-10-04 10:00:00,565.16,566.59,563.76,564.75,20698.0,547.2134,548.598,545.8579,546.8165,20698.0
2023-10-04 10:10:00,564.74,566.88,564.74,566.52,26039.0,546.8068,548.8788,546.8068,548.5303,26039.0
2023-10-04 10:20:00,566.49,566.68,564.89,565.02,7972.0,548.5012,548.6852,546.952,547.0779,7972.0
2023-10-04 10:30:00,565.09,567.33,565.02,566.66,18035.0,547.1457,549.3145,547.0779,548.6658,18035.0
2023-10-04 10:40:00,566.8,567.45,565.5,566.07,16819.0,548.8014,549.4307,547.5426,548.0945,16819.0
2023-10-04 10:50:00,565.94,566.84,565.93,566.72,11751.0,547.9687,548.8401,547.959,548.7239,11751.0
2023-10-04 11:00:00,566.72,567.23,566.01,567.04,9508.0,548.7239,549.2177,548.0364,549.0337,9508.0
2023-10-04 11:10:00,567.01,569.46,567.01,569.44,23792.0,549.0047,551.3769,549.0047,551.3575,23792.0
2023-10-04 11:20:00,569.49,569.64,568.38,568.88,16604.0,551.4059,551.5512,550.3312,550.8153,16604.0
2023-10-04 11:30:00,568.87,569.13,568.3,568.87,15120.0,550.8056,551.0574,550.2537,550.8056,15120.0
2023-10-04 11:40:00,568.87,570.94,568.6,570.47,28769.0,550.8056,552.8099,550.5442,552.3548,28769.0
2023-10-04 11:50:00,570.41,571.6,570.29,571.58,14367.0,552.2967,553.4489,552.1805,553.4296,14367.0
2023-10-04 12:00:00,571.56,571.56,570.14,570.24,12555.0,553.4102,553.4102,552.0353,552.1321,12555.0
2023-10-04 12:10:00,570.33,570.99,570.2,570.28,15460.0,552.2193,552.8583,552.0934,552.1709,15460.0
2023-10-04 12:20:00,570.63,571.25,569.8,570.79,26395.0,552.5097,553.1101,551.7061,552.6647,26395.0
2023-10-04 12:30:00,570.91,571.75,570.65,571.39,12647.0,552.7808,553.5942,552.5291,553.2456,12647.0
2023-10-04 12:40:00,571.39,571.8,571.05,571.73,15517.0,553.2456,553.6426,552.9164,553.5748,15517.0
2023-10-04 12:50:00,571.71,571.86,571.07,571.23,10486.0,553.5554,553.7007,552.9358,553.0907,10486.0
2023-10-04 13:00:00,571.25,571.96,571.08,571.96,11586.0,553.1101,553.7975,552.9454,553.7975,11586.0
2023-10-04 13:10:00,571.97,571.97,571.19,571.19,13065.0,553.8072,553.8072,553.052,553.052,13065.0
2023-10-04 13:20:00,571.29,571.72,570.41,570.7,15540.0,553.1488,553.5651,552.2967,552.5775,15540.0
2023-10-04 13:30:00,570.82,570.91,570.19,570.2,15533.0,552.6937,552.7808,552.0837,552.0934,15533.0
2023-10-04 13:40:00,570.21,570.47,569.99,570.39,10670.0,552.1031,552.3548,551.8901,552.2774,10670.0
2023-10-04 13:50:00,570.27,570.38,569.08,569.6,24709.0,552.1612,552.2677,551.009,551.5124,24709.0
2023-10-04 14:00:00,569.55,569.86,569.15,569.34,18410.0,551.464,551.7642,551.0767,551.2607,18410.0
2023-10-04 14:10:00,569.3,570.11,569.19,570.11,15666.0,551.222,552.0063,551.1155,552.0063,15666.0
2023-10-04 14:20:00,570.09,570.09,568.65,569.39,23101.0,551.9869,551.9869,550.5926,551.3091,23101.0
2023-10-04 14:30:00,569.62,570.1,569.38,570.1,12200.0,551.5318,551.9966,551.2994,551.9966,12200.0
2023-10-04 14:40:00,570.07,570.39,569.93,570.02,11127.0,551.9675,552.2774,551.832,551.9191,11127.0
2023-10-04 14:50:00,569.93,571.22,569.91,570.76,11362.0,551.832,553.081,551.8126,552.6356,11362.0
2023-10-04 15:00:00,570.92,570.97,570.12,570.88,9647.0,552.7905,552.8389,552.0159,552.7518,9647.0
2023-10-04 15:10:00,570.84,572.27,570.75,571.93,19077.0,552.7131,554.0977,552.6259,553.7685,19077.0
2023-10-04 15:20:00,571.86,571.86,570.91,571.07,11806.0,553.7007,553.7007,552.7808,552.9358,11806.0
2023-10-04 15:30:00,571.18,572.61,571.14,572.1,21560.0,553.0423,554.4269,553.0035,553.9331,21560.0
2023-10-04 15:40:00,572.07,572.22,571.5,571.5,19895.0,553.904,554.0492,553.3521,553.3521,19895.0
2023-10-04 15:50:00,571.31,572.55,570.81,571.68,137567.0,553.1681,554.3688,552.684,553.5264,137567.0
2023-10-05 09:30:00,572.17,574.75,570.41,572.73,54819.0,554.0008,556.4989,552.2967,554.5431,54819.0
2023-10-05 09:40:00,572.58,572.8,571.02,571.18,15764.0,554.3978,554.6108,552.8874,553.0423,15764.0
2023-10-05 09:50:00,571.32,571.94,571.13,571.24,10015.0,553.1778,553.7781,552.9939,553.1004,10015.0
2023-10-05 10:00:00,571.31,571.31,567.2,567.53,25386.0,553.1681,553.1681,549.1887,549.5082,25386.0
2023-10-05 10:10:00,567.55,568.33,566.69,567.85,20028.0,549.5275,550.2828,548.6949,549.818,20028.0
2023-10-05 10:20:00,567.76,567.83,566.65,567.5,11879.0,549.7309,549.7987,548.6561,549.4791,11879.0
2023-10-05 10:30:00,567.32,568.25,565.83,565.92,15577.0,549.3048,550.2053,547.8622,547.9493,15577.0
2023-10-05 10:40:00,565.91,566.46,565.4,565.89,19090.0,547.9396,548.4722,547.4458,547.9203,19090.0
2023-10-05 10:50:00,566.07,566.72,565.4,565.75,17567.0,548.0945,548.7239,547.4458,547.7847,17567.0
2023-10-05 11:00:00,565.53,565.89,564.9,565.24,21201.0,547.5717,547.9203,546.9617,547.2909,21201.0
2023-10-05 11:10:00,565.37,566.42,564.72,564.72,12430.0,547.4168,548.4334,546.7874,546.7874,12430.0
2023-10-05 11:20:00,564.62,565.42,564.35,564.77,15190.0,546.6906,547.4652,546.4292,546.8358,15190.0
2023-10-05 11:30:00,564.98,565.44,564.61,564.92,10267.0,547.0392,547.4845,546.6809,546.9811,10267.0
2023-10-05 11:40:00,565.05,565.72,564.79,565.72,7063.0,547.1069,547.7557,546.8552,547.7557,7063.0
2023-10-05 11:50:00,565.65,566.68,565.5,565.71,10490.0,547.6879,548.6852,547.5426,547.746,10490.0
2023-10-05 12:00:00,566.09,567.28,565.93,567.05,14954.0,548.1139,549.2661,547.959,549.0434,14954.0
2023-10-05 12:10:00,567.13,567.9,566.89,567.83,23295.0,549.1209,549.8664,548.8885,549.7987,23295.0
2023-10-05 12:20:00,567.94,568.32,567.8,567.8,18225.0,549.9052,550.2731,549.7696,549.7696,18225.0
2023-10-05 12:30:00,567.8,568.0,566.82,567.22,6825.0,549.7696,549.9633,548.8207,549.208,6825.0
2023-10-05 12:40:00,567.02,567.07,565.85,566.25,9177.0,549.0144,549.0628,547.8815,548.2688,9177.0
2023-10-05 12:50:00,566.24,566.72,566.04,566.34,5363.0,548.2591,548.7239,548.0655,548.356,5363.0
2023-10-05 13:00:00,566.67,566.68,565.61,565.82,13899.0,548.6755,548.6852,547.6491,547.8525,13899.0
2023-10-05 13:10:00,565.7,566.56,565.7,566.2,8150.0,547.7363,548.569,547.7363,548.2204,8150.0
2023-10-05 13:20:00,566.06,567.1,566.06,567.1,4647.0,548.0849,549.0918,548.0849,549.0918,4647.0
2023-10-05 13:30:00,567.15,568.48,566.71,568.47,17447.0,549.1402,550.428,548.7142,550.4183,17447.0
2023-10-05 13:40:00,568.41,569.39,568.33,569.0,15470.0,550.3602,551.3091,550.2828,550.9315,15470.0
2023-10-05 13:50:00,569.15,569.76,569.0,569.71,14638.0,551.0767,551.6674,550.9315,551.619,14638.0
2023-10-05 14:00:00,569.79,570.69,569.68,570.58,16631.0,551.6964,552.5678,551.5899,552.4613,16631.0
2023-10-05 14:10:00,570.51,570.69,570.0,570.6,14748.0,552.3935,552.5678,551.8997,552.4807,14748.0
2023-10-05 14:20:00,570.59,570.7,570.25,570.55,13985.0,552.471,552.5775,552.1418,552.4323,13985.0
2023-10-05 14:30:00,570.74,571.19,570.62,571.19,8389.0,552.6162,553.052,552.5001,553.052,8389.0
2023-10-05 14:40:00,571.07,571.13,569.79,569.83,17174.0,552.9358,552.9939,551.6964,551.7351,17174.0
2023-10-05 14:50:00,569.92,570.16,569.7,570.1,11097.0,551.8223,552.0547,551.6093,551.9966,11097.0
2023-10-05 15:00:00,570.13,570.34,569.7,569.77,7531.0,552.0256,552.2289,551.6093,551.677,7531.0
2023-10-05 15:10:00,569.79,570.02,569.39,570.01,10180.0,551.6964,551.9191,551.3091,551.9094,10180.0
2023-10-05 15:20:00,570.1,570.1,569.17,569.42,11624.0,551.9966,551.9966,551.0961,551.3382,11624.0
2023-10-05 15:30:00,569.5,569.82,569.28,569.67,7074.0,551.4156,551.7255,551.2026,551.5802,7074.0
2023-10-05 15:40:00,569.63,570.5,569.46,570.05,14582.0,551.5415,552.3839,551.3769,551.9482,14582.0
2023-10-05 15:50:00,570.19,570.25,569.19,569.4,61716.0,552.0837,552.1418,551.1155,551.3188,61716.0
2023-10-06 09:30:00,566.09,566.95,560.16,560.59,55128.0,548.1139,548.9466,542.3722,542.7886,55128.0
2023-10-06 09:40:00,560.32,560.32,556.92,557.22,108775.0,542.5271,542.5271,539.2351,539.5256,108775.0
2023-10-06 09:50:00,557.0,557.0,550.31,550.34,111611.0,539.3126,539.3126,532.835,532.864,111611.0
2023-10-06 10:00:00,550.44,550.66,543.0,545.56,203649.0,532.9609,533.1739,525.7571,528.2358,203649.0
2023-10-06 10:10:00,545.56,547.69,544.0,544.47,180210.0,528.2358,530.2982,526.7254,527.1804,180210.0
2023-10-06 10:20:00,544.25,545.88,542.63,543.65,107020.0,526.9674,528.5457,525.3989,526.3865,107020.0
2023-10-06 10:30:00,543.7,546.65,543.65,545.37,81539.0,526.4349,529.2912,526.3865,528.0519,81539.0
2023-10-06 10:40:00,545.37,548.0,545.3,546.61,79211.0,528.0519,530.5984,527.9841,529.2525,79211.0
2023-10-06 10:50:00,546.55,546.85,545.21,545.5,47824.0,529.1944,529.4849,527.8969,528.1777,47824.0
2023-10-06 11:00:00,545.49,547.86,545.11,547.32,68457.0,528.1681,530.4628,527.8001,529.9399,68457.0
2023-10-06 11:10:00,547.52,549.31,547.32,548.38,72715.0,530.1336,531.8668,529.9399,530.9663,72715.0
2023-10-06 11:20:00,548.63,549.04,547.11,547.91,31709.0,531.2083,531.6053,529.7366,530.5112,31709.0
2023-10-06 11:30:00,547.97,551.37,547.79,550.78,81798.0,530.5693,533.8613,530.395,533.2901,81798.0
2023-10-06 11:40:00,550.63,552.23,550.3,552.06,56237.0,533.1448,534.694,532.8253,534.5294,56237.0
2023-10-06 11:50:00,552.26,553.06,551.51,552.96,56502.0,534.7231,535.4977,533.9969,535.4008,56502.0
2023-10-06 12:00:00,552.61,553.96,552.54,553.69,59191.0,535.062,536.3691,534.9942,536.1077,59191.0
2023-10-06 12:10:00,553.69,553.69,552.01,553.22,44568.0,536.1077,536.1077,534.481,535.6526,44568.0
2023-10-06 12:20:00,553.38,553.41,552.03,552.03,30621.0,535.8075,535.8366,534.5004,534.5004,30621.0
2023-10-06 12:30:00,552.31,552.41,550.51,550.54,25551.0,534.7715,534.8683,533.0286,533.0577,25551.0
2023-10-06 12:40:00,550.54,551.6,550.31,551.26,28617.0,533.0577,534.084,532.835,533.7548,28617.0
2023-10-06 12:50:00,551.27,552.13,551.11,551.97,21259.0,533.7645,534.5972,533.6096,534.4423,21259.0
2023-10-06 13:00:00,552.1,553.63,552.0,553.63,28014.0,534.5682,536.0496,534.4713,536.0496,28014.0
2023-10-06 13:10:00,553.88,555.79,553.34,555.62,43736.0,536.2916,538.141,535.7688,537.9764,43736.0
2023-10-06 13:20:00,555.63,556.58,555.14,556.31,35122.0,537.9861,538.9059,537.5116,538.6445,35122.0
2023-10-06 13:30:00,556.46,556.8,555.11,555.66,50615.0,538.7897,539.1189,537.4826,538.0151,50615.0
2023-10-06 13:40:00,555.6,555.87,554.84,555.79,23380.0,537.957,538.2184,537.2211,538.141,23380.0
2023-10-06 13:50:00,555.8,556.5,555.6,556.37,23806.0,538.1507,538.8284,537.957,538.7026,23806.0
2023-10-06 14:00:00,556.46,557.17,556.1,556.6,30895.0,538.7897,539.4772,538.4411,538.9253,30895.0
2023-10-06 14:10:00,556.63,557.12,555.95,556.56,30368.0,538.9543,539.4287,538.2959,538.8865,30368.0
2023-10-06 14:20:00,556.52,557.62,556.5,557.45,24889.0,538.8478,539.9129,538.8284,539.7483,24889.0
2023-10-06 14:30:00,557.36,558.31,557.35,557.72,27923.0,539.6611,540.581,539.6514,540.0097,27923.0
2023-10-06 14:40:00,557.72,559.46,557.57,558.95,33640.0,540.0097,541.6944,539.8645,541.2006,33640.0
2023-10-06 14:50:00,559.03,559.03,558.0,558.23,32081.0,541.2781,541.2781,540.2808,540.5035,32081.0
2023-10-06 15:00:00,558.02,558.23,557.1,558.14,35122.0,540.3002,540.5035,539.4094,540.4164,35122.0
2023-10-06 15:10:00,558.14,558.15,556.73,557.48,21810.0,540.4164,540.426,539.0511,539.7773,21810.0
2023-10-06 15:20:00,557.38,558.0,557.19,557.81,29952.0,539.6805,540.2808,539.4965,540.0968,29952.0
2023-10-06 15:30:00,557.9,558.55,557.48,558.51,33191.0,540.184,540.8133,539.7773,540.7746,33191.0
2023-10-06 15:40:00,558.56,558.56,557.5,557.79,48395.0,540.823,540.823,539.7967,540.0775,48395.0
2023-10-06 15:50:00,557.72,557.89,556.84,557.68,132230.0,540.0097,540.1743,539.1576,539.971,132230.0
2023-10-09 09:30:00,555.0,557.93,553.2,553.59,83733.0,537.3761,540.213,535.6332,536.0108,83733.0
2023-10-09 09:40:00,553.89,554.19,551.27,551.39,63253.0,536.3013,536.5918,533.7645,533.8807,63253.0
2023-10-09 09:50:00,551.72,553.01,550.8,552.8,29729.0,534.2002,535.4493,533.3094,535.2459,29729.0
2023-10-09 10:00:00,552.63,554.24,552.27,554.24,34921.0,535.0813,536.6402,534.7328,536.6402,34921.0
2023-10-09 10:10:00,554.1,554.66,552.06,552.78,31075.0,536.5046,537.0469,534.5294,535.2266,31075.0
2023-10-09 10:20:00,552.86,554.54,552.67,553.23,40343.0,535.304,536.9307,535.1201,535.6623,40343.0
2023-10-09 10:30:00,553.25,553.98,552.4,552.4,22412.0,535.6816,536.3885,534.8586,534.8586,22412.0
2023-10-09 10:40:00,552.25,553.75,552.24,552.47,25861.0,534.7134,536.1658,534.7037,534.9264,25861.0
2023-10-09 10:50:00,552.18,552.65,551.01,551.27,23461.0,534.6456,535.1007,533.5128,533.7645,23461.0
2023-10-09 11:00:00,551.0,551.43,550.35,551.02,33873.0,533.5031,533.9194,532.8737,533.5225,33873.0
2023-10-09 11:10:00,550.85,551.2,549.78,551.19,26546.0,533.3578,533.6967,532.3218,533.6871,26546.0
2023-10-09 11:20:00,551.18,551.65,550.3,551.64,21430.0,533.6774,534.1324,532.8253,534.1228,21430.0
2023-10-09 11:30:00,551.49,552.4,551.46,552.4,22845.0,533.9775,534.8586,533.9485,534.8586,22845.0
2023-10-09 11:40:00,552.23,553.73,552.0,553.73,19582.0,534.694,536.1464,534.4713,536.1464,19582.0
2023-10-09 11:50:00,554.0,555.1,553.96,555.09,14375.0,536.4078,537.4729,536.3691,537.4632,14375.0
2023-10-09 12:00:00,555.13,556.5,554.83,555.95,15422.0,537.5019,538.8284,537.2115,538.2959,15422.0
2023-10-09 12:10:00,556.06,556.93,555.93,556.32,9878.0,538.4024,539.2448,538.2765,538.6541,9878.0
2023-10-09 12:20:00,556.54,557.38,555.3,555.37,17763.0,538.8672,539.6805,537.6665,537.7343,17763.0
2023-10-09 12:30:00,555.47,555.68,554.67,554.75,14873.0,537.8311,538.0345,537.0565,537.134,14873.0
2023-10-09 12:40:00,554.58,554.95,554.26,554.55,9728.0,536.9694,537.3277,536.6596,536.9404,9728.0
2023-10-09 12:50:00,554.39,554.56,553.7,553.96,8384.0,536.7854,536.95,536.1173,536.3691,8384.0
2023-10-09 13:00:00,554.05,554.18,553.55,553.97,15044.0,536.4562,536.5821,535.9721,536.3788,15044.0
2023-10-09 13:10:00,553.87,554.33,553.51,554.23,11024.0,536.2819,536.7273,535.9334,536.6305,11024.0
2023-10-09 13:20:00,554.23,554.24,553.67,553.89,15855.0,536.6305,536.6402,536.0883,536.3013,15855.0
2023-10-09 13:30:00,554.0,555.52,554.0,555.16,18593.0,536.4078,537.8796,536.4078,537.531,18593.0
2023-10-09 13:40:00,555.3,556.84,555.16,556.81,10778.0,537.6665,539.1576,537.531,539.1286,10778.0
2023-10-09 13:50:00,556.66,556.99,556.15,556.87,12057.0,538.9834,539.3029,538.4895,539.1867,12057.0
2023-10-09 14:00:00,556.92,557.85,556.67,557.69,13252.0,539.2351,540.1356,538.993,539.9806,13252.0
2023-10-09 14:10:00,557.5,557.73,557.08,557.29,6459.0,539.7967,540.0194,539.39,539.5933,6459.0
2023-10-09 14:20:00,557.29,557.88,557.29,557.88,4366.0,539.5933,540.1646,539.5933,540.1646,4366.0
2023-10-09 14:30:00,557.92,558.07,557.22,558.03,7893.0,540.2033,540.3486,539.5256,540.3098,7893.0
2023-10-09 14:40:00,558.14,558.56,557.96,558.12,9772.0,540.4164,540.823,540.2421,540.397,9772.0
2023-10-09 14:50:00,558.37,558.99,557.99,558.73,6549.0,540.6391,541.2394,540.2711,540.9876,6549.0
2023-10-09 15:00:00,558.58,558.81,557.8,558.63,9537.0,540.8424,541.0651,540.0872,540.8908,9537.0
2023-10-09 15:10:00,558.6,559.07,558.26,558.53,12599.0,540.8617,541.3168,540.5325,540.794,12599.0
2023-10-09 15:20:00,558.27,559.11,558.01,559.05,11421.0,540.5422,541.3556,540.2905,541.2975,11421.0
2023-10-09 15:30:00,558.85,559.13,558.61,558.77,10338.0,541.1038,541.3749,540.8714,541.0264,10338.0
2023-10-09 15:40:00,558.82,559.46,557.87,559.46,26411.0,541.0748,541.6944,540.1549,541.6944,26411.0
2023-10-09 15:50:00,559.36,559.75,558.62,558.93,67231.0,541.5976,541.9752,540.8811,541.1813,67231.0
2023-10-10 09:30:00,560.42,560.42,557.61,557.8,25209.0,542.624,542.624,539.9032,540.0872,25209.0
2023-10-10 09:40:00,557.9,559.47,557.24,559.47,35512.0,540.184,541.7041,539.5449,541.7041,35512.0
2023-10-10 09:50:00,559.5,560.29,558.5,559.23,17924.0,541.7332,542.4981,540.7649,541.4717,17924.0
2023-10-10 10:00:00,559.36,561.67,559.36,561.63,20414.0,541.5976,543.8343,541.5976,543.7955,20414.0
2023-10-10 10:10:00,561.65,561.92,561.04,561.78,26739.0,543.8149,544.0763,543.2243,543.9408,26739.0
2023-10-10 10:20:00,561.69,562.32,561.04,561.44,18246.0,543.8536,544.4636,543.2243,543.6116,18246.0
2023-10-10 10:30:00,561.68,563.01,561.68,562.57,25849.0,543.8439,545.1317,543.8439,544.7057,25849.0
2023-10-10 10:40:00,562.57,564.55,562.42,564.55,42141.0,544.7057,546.6228,544.5604,546.6228,42141.0
2023-10-10 10:50:00,564.55,564.84,563.31,564.15,45093.0,546.6228,546.9036,545.4222,546.2355,45093.0
2023-10-10 11:00:00,563.83,565.8,563.83,565.12,45481.0,545.9257,547.8331,545.9257,547.1747,45481.0
2023-10-10 11:10:00,565.15,566.13,565.13,565.66,28207.0,547.2038,548.1526,547.1844,547.6976,28207.0
2023-10-10 11:20:00,565.83,566.14,565.25,565.73,46896.0,547.8622,548.1623,547.3006,547.7653,46896.0
2023-10-10 11:30:00,565.79,566.61,565.35,566.37,32298.0,547.8234,548.6174,547.3974,548.385,32298.0
2023-10-10 11:40:00,566.37,566.95,566.0,566.0,11122.0,548.385,548.9466,548.0268,548.0268,11122.0
2023-10-10 11:50:00,566.1,566.85,565.93,566.25,27648.0,548.1236,548.8498,547.959,548.2688,27648.0
2023-10-10 12:00:00,566.2,566.69,565.63,566.69,12164.0,548.2204,548.6949,547.6685,548.6949,12164.0
2023-10-10 12:10:00,566.8,566.92,565.76,565.76,13914.0,548.8014,548.9175,547.7944,547.7944,13914.0
2023-10-10 12:20:00,565.77,566.5,565.48,566.32,9551.0,547.8041,548.5109,547.5233,548.3366,9551.0
2023-10-10 12:30:00,566.13,566.31,565.21,565.25,10851.0,548.1526,548.3269,547.2618,547.3006,10851.0
2023-10-10 12:40:00,565.38,565.41,564.65,565.37,13305.0,547.4265,547.4555,546.7196,547.4168,13305.0
2023-10-10 12:50:00,565.25,565.67,565.23,565.59,4900.0,547.3006,547.7072,547.2812,547.6298,4900.0
2023-10-10 13:00:00,565.5,565.81,563.86,564.28,18230.0,547.5426,547.8428,545.9547,546.3614,18230.0
2023-10-10 13:10:00,564.1,565.47,564.09,565.18,27019.0,546.1871,547.5136,546.1774,547.2328,27019.0
2023-10-10 13:20:00,565.22,565.29,563.56,563.81,21630.0,547.2715,547.3393,545.6642,545.9063,21630.0
2023-10-10 13:30:00,563.81,563.9,563.2,563.75,9577.0,545.9063,545.9934,545.3157,545.8482,9577.0
2023-10-10 13:40:00,563.76,564.19,563.67,564.03,11027.0,545.8579,546.2742,545.7708,546.1193,11027.0
2023-10-10 13:50:00,564.01,564.36,563.66,563.88,11286.0,546.1,546.4388,545.7611,545.9741,11286.0
2023-10-10 14:00:00,563.87,564.11,563.0,563.0,8584.0,545.9644,546.1968,545.122,545.122,8584.0
2023-10-10 14:10:00,563.18,563.59,562.58,563.21,21699.0,545.2963,545.6933,544.7154,545.3254,21699.0
2023-10-10 14:20:00,563.29,564.1,562.7,563.61,8116.0,545.4028,546.1871,544.8316,545.7127,8116.0
2023-10-10 14:30:00,563.58,564.09,563.34,563.5,10525.0,545.6836,546.1774,545.4512,545.6062,10525.0
2023-10-10 14:40:00,563.15,564.3,562.92,563.7,16152.0,545.2673,546.3807,545.0446,545.7998,16152.0
2023-10-10 14:50:00,563.83,563.83,562.1,562.37,12225.0,545.9257,545.9257,544.2506,544.512,12225.0
2023-10-10 15:00:00,562.56,563.63,562.35,563.63,8061.0,544.696,545.732,544.4927,545.732,8061.0
2023-10-10 15:10:00,563.24,563.43,562.79,562.91,17590.0,545.3544,545.5384,544.9187,545.0349,17590.0
2023-10-10 15:20:00,562.75,562.94,562.35,562.65,15842.0,544.88,545.0639,544.4927,544.7831,15842.0
2023-10-10 15:30:00,562.51,562.92,562.09,562.31,28303.0,544.6476,545.0446,544.2409,544.4539,28303.0
2023-10-10 15:40:00,562.3,562.57,562.02,562.37,37866.0,544.4443,544.7057,544.1731,544.512,37866.0
2023-10-10 15:50:00,562.44,562.56,561.27,562.09,106050.0,544.5798,544.696,543.447,544.2409,106050.0
2023-10-11 09:30:00,564.85,566.5,562.8,563.0,45571.0,546.9133,548.5109,544.9284,545.122,45571.0
2023-10-11 09:40:00,563.0,563.33,561.66,563.11,17488.0,545.122,545.4415,543.8246,545.2285,17488.0
2023-10-11 09:50:00,563.11,563.11,560.85,561.74,19834.0,545.2285,545.2285,543.0403,543.902,19834.0
2023-10-11 10:00:00,561.89,562.63,561.15,562.41,22313.0,544.0473,544.7638,543.3308,544.5508,22313.0
2023-10-11 10:10:00,562.52,562.94,561.0,561.32,22356.0,544.6573,545.0639,543.1855,543.4954,22356.0
2023-10-11 10:20:00,561.32,561.97,560.2,561.13,28218.0,543.4954,544.1247,542.4109,543.3114,28218.0
2023-10-11 10:30:00,561.13,562.34,560.81,561.9,34962.0,543.3114,544.483,543.0016,544.057,34962.0
2023-10-11 10:40:00,561.96,562.18,560.68,561.65,22018.0,544.1151,544.3281,542.8757,543.8149,22018.0
2023-10-11 10:50:00,562.35,563.65,562.18,562.81,17443.0,544.4927,545.7514,544.3281,544.9381,17443.0
2023-10-11 11:00:00,562.56,563.41,562.0,562.0,14699.0,544.696,545.519,544.1538,544.1538,14699.0
2023-10-11 11:10:00,562.38,562.52,560.9,560.99,7959.0,544.5217,544.6573,543.0887,543.1759,7959.0
2023-10-11 11:20:00,560.88,561.45,560.47,561.44,12794.0,543.0693,543.6212,542.6724,543.6116,12794.0
2023-10-11 11:30:00,561.28,561.38,560.56,560.88,5226.0,543.4566,543.5535,542.7595,543.0693,5226.0
2023-10-11 11:40:00,560.56,561.52,560.56,561.44,4721.0,542.7595,543.689,542.7595,543.6116,4721.0
2023-10-11 11:50:00,561.49,561.75,561.26,561.31,11198.0,543.66,543.9117,543.4373,543.4857,11198.0
2023-10-11 12:00:00,561.36,561.8,561.03,561.68,15116.0,543.5341,543.9601,543.2146,543.8439,15116.0
2023-10-11 12:10:00,561.47,561.73,560.86,561.02,9809.0,543.6406,543.8924,543.05,543.2049,9809.0
2023-10-11 12:20:00,561.04,561.88,560.81,561.75,5560.0,543.2243,544.0376,543.0016,543.9117,5560.0
2023-10-11 12:30:00,561.81,562.81,561.55,562.56,12247.0,543.9698,544.9381,543.7181,544.696,12247.0
2023-10-11 12:40:00,562.53,562.64,562.23,562.24,11307.0,544.667,544.7735,544.3765,544.3862,11307.0
2023-10-11 12:50:00,562.37,562.5,561.46,562.15,8368.0,544.512,544.6379,543.6309,544.299,8368.0
2023-10-11 13:00:00,561.95,562.5,561.82,562.38,7571.0,544.1054,544.6379,543.9795,544.5217,7571.0
2023-10-11 13:10:00,562.5,562.9,561.72,561.72,6426.0,544.6379,545.0252,543.8827,543.8827,6426.0
2023-10-11 13:20:00,561.73,562.71,561.73,562.6,7078.0,543.8924,544.8412,543.8924,544.7347,7078.0
2023-10-11 13:30:00,562.37,562.37,561.76,562.17,3569.0,544.512,544.512,543.9214,544.3184,3569.0
2023-10-11 13:40:00,562.12,562.48,561.79,561.97,9200.0,544.27,544.6185,543.9505,544.1247,9200.0
2023-10-11 13:50:00,562.06,562.61,562.01,562.31,5019.0,544.2119,544.7444,544.1635,544.4539,5019.0
2023-10-11 14:00:00,562.6,562.78,562.19,562.66,10896.0,544.7347,544.909,544.3377,544.7928,10896.0
2023-10-11 14:10:00,562.6,563.04,561.88,562.79,5616.0,544.7347,545.1608,544.0376,544.9187,5616.0
2023-10-11 14:20:00,562.71,564.06,562.71,563.11,6946.0,544.8412,546.1484,544.8412,545.2285,6946.0
2023-10-11 14:30:00,563.09,563.81,563.09,563.37,5489.0,545.2092,545.9063,545.2092,545.4803,5489.0
2023-10-11 14:40:00,563.38,563.8,562.87,563.69,10340.0,545.49,545.8966,544.9962,545.7901,10340.0
2023-10-11 14:50:00,563.69,564.32,563.54,563.8,16361.0,545.7901,546.4001,545.6449,545.8966,16361.0
2023-10-11 15:00:00,563.86,564.67,563.85,564.37,7763.0,545.9547,546.739,545.945,546.4485,7763.0
2023-10-11 15:10:00,564.32,564.74,564.15,564.33,5720.0,546.4001,546.8068,546.2355,546.4098,5720.0
2023-10-11 15:20:00,564.31,565.07,564.27,565.07,13370.0,546.3904,547.1263,546.3517,547.1263,13370.0
2023-10-11 15:30:00,564.9,565.2,564.43,565.2,11895.0,546.9617,547.2522,546.5066,547.2522,11895.0
2023-10-11 15:40:00,565.39,565.77,565.1,565.41,22073.0,547.4361,547.8041,547.1553,547.4555,22073.0
2023-10-11 15:50:00,565.56,566.0,564.9,565.51,57178.0,547.6007,548.0268,546.9617,547.5523,57178.0
2023-10-12 09:30:00,567.49,568.93,565.92,568.43,39904.0,549.4694,550.8637,547.9493,550.3796,39904.0
2023-10-12 09:40:00,568.41,569.14,567.22,567.58,20703.0,550.3602,551.0671,549.208,549.5566,20703.0
2023-10-12 09:50:00,567.58,568.3,565.53,565.62,10991.0,549.5566,550.2537,547.5717,547.6588,10991.0
2023-10-12 10:00:00,565.81,566.41,565.02,565.98,9952.0,547.8428,548.4237,547.0779,548.0074,9952.0
2023-10-12 10:10:00,565.64,566.24,565.0,565.75,21796.0,547.6782,548.2591,547.0585,547.7847,21796.0
2023-10-12 10:20:00,566.3,566.55,565.5,565.57,8355.0,548.3172,548.5593,547.5426,547.6104,8355.0
2023-10-12 10:30:00,565.66,565.75,564.28,564.91,9383.0,547.6976,547.7847,546.3614,546.9714,9383.0
2023-10-12 10:40:00,564.51,564.65,563.43,564.65,11781.0,546.5841,546.7196,545.5384,546.7196,11781.0
2023-10-12 10:50:00,564.59,564.93,563.97,564.63,13031.0,546.6615,546.9907,546.0612,546.7003,13031.0
2023-10-12 11:00:00,564.44,565.2,564.26,564.55,8332.0,546.5163,547.2522,546.342,546.6228,8332.0
2023-10-12 11:10:00,564.56,565.33,564.27,565.21,6475.0,546.6325,547.378,546.3517,547.2618,6475.0
2023-10-12 11:20:00,565.14,565.76,564.6,564.78,6983.0,547.1941,547.7944,546.6712,546.8455,6983.0
2023-10-12 11:30:00,564.59,564.61,564.01,564.25,7073.0,546.6615,546.6809,546.1,546.3323,7073.0
2023-10-12 11:40:00,564.4,565.78,564.36,565.78,6203.0,546.4776,547.8137,546.4388,547.8137,6203.0
2023-10-12 11:50:00,565.56,567.02,565.54,567.01,8704.0,547.6007,549.0144,547.5814,549.0047,8704.0
2023-10-12 12:00:00,567.2,567.68,566.61,567.02,18049.0,549.1887,549.6534,548.6174,549.0144,18049.0
2023-10-12 12:10:00,567.13,568.22,566.98,567.9,15302.0,549.1209,550.1763,548.9756,549.8664,15302.0
2023-10-12 12:20:00,567.96,568.59,567.71,568.31,8876.0,549.9245,550.5345,549.6825,550.2634,8876.0
2023-10-12 12:30:00,568.41,568.57,568.0,568.31,13112.0,550.3602,550.5152,549.9633,550.2634,13112.0
2023-10-12 12:40:00,568.31,568.72,568.07,568.32,3514.0,550.2634,550.6604,550.031,550.2731,3514.0
2023-10-12 12:50:00,567.77,567.93,567.45,567.89,5641.0,549.7406,549.8955,549.4307,549.8567,5641.0
2023-10-12 13:00:00,567.81,567.82,565.58,565.88,7328.0,549.7793,549.789,547.6201,547.9106,7328.0
2023-10-12 13:10:00,565.77,565.92,565.04,565.92,6519.0,547.8041,547.9493,547.0972,547.9493,6519.0
2023-10-12 13:20:00,565.92,565.99,565.0,565.02,6089.0,547.9493,548.0171,547.0585,547.0779,6089.0
2023-10-12 13:30:00,564.78,564.87,563.96,564.12,19338.0,546.8455,546.9326,546.0515,546.2065,19338.0
2023-10-12 13:40:00,564.25,564.34,563.54,564.24,17971.0,546.3323,546.4195,545.6449,546.3227,17971.0
2023-10-12 13:50:00,564.26,564.32,563.74,563.8,9267.0,546.342,546.4001,545.8385,545.8966,9267.0
2023-10-12 14:00:00,563.92,564.27,562.73,562.74,11342.0,546.0128,546.3517,544.8606,544.8703,11342.0
2023-10-12 14:10:00,562.72,563.52,562.38,562.7,17637.0,544.8509,545.6255,544.5217,544.8316,17637.0
2023-10-12 14:20:00,562.75,564.25,562.58,564.25,12043.0,544.88,546.3323,544.7154,546.3323,12043.0
2023-10-12 14:30:00,564.22,564.36,563.86,564.21,6845.0,546.3033,546.4388,545.9547,546.2936,6845.0
2023-10-12 14:40:00,564.34,564.54,563.79,564.49,9659.0,546.4195,546.6131,545.8869,546.5647,9659.0
2023-10-12 14:50:00,564.65,564.72,564.24,564.53,9589.0,546.7196,546.7874,546.3227,546.6034,9589.0
2023-10-12 15:00:00,564.53,565.27,564.53,564.86,7846.0,546.6034,547.3199,546.6034,546.923,7846.0
2023-10-12 15:10:00,564.73,565.08,564.28,564.34,11450.0,546.7971,547.136,546.3614,546.4195,11450.0
2023-10-12 15:20:00,564.35,564.73,563.91,564.06,11884.0,546.4292,546.7971,546.0031,546.1484,11884.0
2023-10-12 15:30:00,564.12,565.17,564.08,564.63,21028.0,546.2065,547.2231,546.1677,546.7003,21028.0
2023-10-12 15:40:00,564.53,564.72,563.74,564.13,23701.0,546.6034,546.7874,545.8385,546.2161,23701.0
2023-10-12 15:50:00,564.24,564.45,562.85,563.75,80608.0,546.3227,546.526,544.9768,545.8482,80608.0
2023-10-13 09:30:00,564.01,565.45,562.74,563.82,21627.0,546.1,547.4942,544.8703,545.916,21627.0
2023-10-13 09:40:00,564.12,565.87,563.92,565.87,7684.0,546.2065,547.9009,546.0128,547.9009,7684.0
2023-10-13 09:50:00,566.19,567.39,565.67,567.36,11297.0,548.2107,549.3726,547.7072,549.3436,11297.0
2023-10-13 10:00:00,567.19,567.36,565.77,566.38,11894.0,549.179,549.3436,547.8041,548.3947,11894.0
2023-10-13 10:10:00,566.28,566.31,565.5,565.88,3586.0,548.2979,548.3269,547.5426,547.9106,3586.0
2023-10-13 10:20:00,565.87,566.24,564.55,565.24,15542.0,547.9009,548.2591,546.6228,547.2909,15542.0
2023-10-13 10:30:00,565.2,565.88,564.76,564.8,11828.0,547.2522,547.9106,546.8261,546.8649,11828.0
2023-10-13 10:40:00,564.6,565.3,564.21,565.19,6633.0,546.6712,547.349,546.2936,547.2425,6633.0
2023-10-13 10:50:00,565.14,565.16,562.69,563.09,16804.0,547.1941,547.2134,544.8219,545.2092,16804.0
2023-10-13 11:00:00,563.27,563.27,562.02,562.58,9888.0,545.3835,545.3835,544.1731,544.7154,9888.0
2023-10-13 11:10:00,562.74,563.77,561.98,563.76,16821.0,544.8703,545.8676,544.1344,545.8579,16821.0
2023-10-13 11:20:00,563.77,564.2,562.68,563.44,6014.0,545.8676,546.2839,544.8122,545.5481,6014.0
2023-10-13 11:30:00,563.2,563.91,563.18,563.8,12756.0,545.3157,546.0031,545.2963,545.8966,12756.0
2023-10-13 11:40:00,563.91,564.33,563.52,563.7,3750.0,546.0031,546.4098,545.6255,545.7998,3750.0
2023-10-13 11:50:00,563.67,563.86,562.68,563.05,9598.0,545.7708,545.9547,544.8122,545.1704,9598.0
2023-10-13 12:00:00,562.86,564.32,562.68,564.2,6969.0,544.9865,546.4001,544.8122,546.2839,6969.0
2023-10-13 12:10:00,564.11,565.05,563.87,564.77,6576.0,546.1968,547.1069,545.9644,546.8358,6576.0
2023-10-13 12:20:00,565.15,566.06,565.1,565.82,8112.0,547.2038,548.0849,547.1553,547.8525,8112.0
2023-10-13 12:30:00,565.89,566.63,565.75,566.14,13843.0,547.9203,548.6368,547.7847,548.1623,13843.0
2023-10-13 12:40:00,566.32,566.54,565.64,565.73,19679.0,548.3366,548.5496,547.6782,547.7653,19679.0
2023-10-13 12:50:00,565.73,565.73,565.01,565.49,11965.0,547.7653,547.7653,547.0682,547.533,11965.0
2023-10-13 13:00:00,565.55,565.55,564.95,565.47,7040.0,547.5911,547.5911,547.0101,547.5136,7040.0
2023-10-13 13:10:00,565.7,565.87,565.28,565.28,6332.0,547.7363,547.9009,547.3296,547.3296,6332.0
2023-10-13 13:20:00,565.38,565.78,564.59,564.59,16979.0,547.4265,547.8137,546.6615,546.6615,16979.0
2023-10-13 13:30:00,564.54,564.74,564.03,564.7,15337.0,546.6131,546.8068,546.1193,546.768,15337.0
2023-10-13 13:40:00,564.86,566.79,564.76,566.25,11059.0,546.923,548.7917,546.8261,548.2688,11059.0
2023-10-13 13:50:00,566.38,566.65,566.02,566.5,7134.0,548.3947,548.6561,548.0461,548.5109,7134.0
2023-10-13 14:00:00,566.65,567.23,566.18,566.51,18450.0,548.6561,549.2177,548.201,548.5206,18450.0
2023-10-13 14:10:00,566.72,567.0,566.1,566.29,12750.0,548.7239,548.995,548.1236,548.3076,12750.0
2023-10-13 14:20:00,566.38,566.53,565.8,566.5,8271.0,548.3947,548.5399,547.8331,548.5109,8271.0
2023-10-13 14:30:00,566.26,567.09,565.68,565.9,11129.0,548.2785,549.0822,547.7169,547.9299,11129.0
2023-10-13 14:40:00,565.76,566.07,565.28,566.07,9934.0,547.7944,548.0945,547.3296,548.0945,9934.0
2023-10-13 14:50:00,566.09,566.87,566.08,566.69,6507.0,548.1139,548.8691,548.1042,548.6949,6507.0
2023-10-13 15:00:00,566.61,567.36,566.08,566.71,12631.0,548.6174,549.3436,548.1042,548.7142,12631.0
2023-10-13 15:10:00,566.53,567.44,566.48,566.54,7654.0,548.5399,549.421,548.4915,548.5496,7654.0
2023-10-13 15:20:00,566.62,566.64,565.45,565.79,19282.0,548.6271,548.6464,547.4942,547.8234,19282.0
2023-10-13 15:30:00,565.93,566.98,565.73,565.73,12895.0,547.959,548.9756,547.7653,547.7653,12895.0
2023-10-13 15:40:00,565.68,566.08,565.12,566.08,16411.0,547.7169,548.1042,547.1747,548.1042,16411.0
2023-10-13 15:50:00,565.95,567.23,565.63,566.9,61430.0,547.9784,549.2177,547.6685,548.8982,61430.0
2023-10-16 09:30:00,569.69,571.58,568.52,570.0,64335.0,551.5996,553.4296,550.4667,551.8997,64335.0
2023-10-16 09:40:00,570.17,570.79,569.47,569.99,10629.0,552.0643,552.6647,551.3866,551.8901,10629.0
2023-10-16 09:50:00,570.0,570.52,569.12,569.44,11217.0,551.8997,552.4032,551.0477,551.3575,11217.0
2023-10-16 10:00:00,569.54,570.46,569.04,569.39,11596.0,551.4544,552.3451,550.9702,551.3091,11596.0
2023-10-16 10:10:00,569.85,570.25,569.18,570.22,5901.0,551.7545,552.1418,551.1058,552.1128,5901.0
2023-10-16 10:20:00,570.32,570.51,569.1,569.42,12652.0,552.2096,552.3935,551.0283,551.3382,12652.0
2023-10-16 10:30:00,569.65,570.63,569.65,570.39,8858.0,551.5609,552.5097,551.5609,552.2774,8858.0
2023-10-16 10:40:00,570.42,571.22,570.2,571.19,7902.0,552.3064,553.081,552.0934,553.052,7902.0
2023-10-16 10:50:00,571.07,572.0,571.07,571.81,24437.0,552.9358,553.8362,552.9358,553.6523,24437.0
2023-10-16 11:00:00,571.75,572.68,571.63,572.53,17427.0,553.5942,554.4946,553.478,554.3494,17427.0
2023-10-16 11:10:00,572.69,573.1,572.13,572.13,9796.0,554.5043,554.9013,553.9621,553.9621,9796.0
2023-10-16 11:20:00,572.01,572.51,571.41,571.57,10246.0,553.8459,554.33,553.265,553.4199,10246.0
2023-10-16 11:30:00,571.59,572.1,571.25,572.01,7040.0,553.4393,553.9331,553.1101,553.8459,7040.0
2023-10-16 11:40:00,571.68,572.18,571.06,572.18,9430.0,553.5264,554.0105,552.9261,554.0105,9430.0
2023-10-16 11:50:00,572.2,572.51,571.9,572.05,10231.0,554.0299,554.33,553.7394,553.8846,10231.0
2023-10-16 12:00:00,571.98,572.48,571.71,572.24,8394.0,553.8169,554.301,553.5554,554.0686,8394.0
2023-10-16 12:10:00,572.16,572.37,571.78,571.8,4902.0,553.9912,554.1945,553.6232,553.6426,4902.0
2023-10-16 12:20:00,571.91,572.01,571.05,571.32,7128.0,553.7491,553.8459,552.9164,553.1778,7128.0
2023-10-16 12:30:00,571.33,572.05,571.11,572.05,5891.0,553.1875,553.8846,552.9745,553.8846,5891.0
2023-10-16 12:40:00,571.86,572.45,571.86,571.98,8564.0,553.7007,554.2719,553.7007,553.8169,8564.0
2023-10-16 12:50:00,572.0,572.58,571.84,572.58,9667.0,553.8362,554.3978,553.6813,554.3978,9667.0
2023-10-16 13:00:00,572.74,573.45,572.6,573.32,15069.0,554.5527,555.2402,554.4172,555.1143,15069.0
2023-10-16 13:10:00,573.5,573.55,572.71,572.83,11629.0,555.2886,555.337,554.5237,554.6399,11629.0
2023-10-16 13:20:00,572.68,572.93,571.16,572.93,12060.0,554.4946,554.7367,553.0229,554.7367,12060.0
2023-10-16 13:30:00,572.83,573.17,572.29,572.92,6675.0,554.6399,554.9691,554.117,554.727,6675.0
2023-10-16 13:40:00,573.15,573.91,572.9,573.53,10496.0,554.9497,555.6856,554.7077,555.3176,10496.0
2023-10-16 13:50:00,573.22,574.1,573.12,573.83,6255.0,555.0175,555.8695,554.9207,555.6081,6255.0
2023-10-16 14:00:00,573.8,573.85,573.36,573.58,3359.0,555.5791,555.6275,555.153,555.3661,3359.0
2023-10-16 14:10:00,573.44,574.0,572.8,573.37,11045.0,555.2305,555.7727,554.6108,555.1627,11045.0
2023-10-16 14:20:00,573.27,573.6,572.84,573.16,7690.0,555.0659,555.3854,554.6496,554.9594,7690.0
2023-10-16 14:30:00,573.03,573.23,572.72,572.84,7379.0,554.8335,555.0272,554.5334,554.6496,7379.0
2023-10-16 14:40:00,572.8,573.06,572.61,572.61,9349.0,554.6108,554.8626,554.4269,554.4269,9349.0
2023-10-16 14:50:00,572.5,573.34,572.49,573.26,6699.0,554.3204,555.1337,554.3107,555.0562,6699.0
2023-10-16 15:00:00,573.2,573.67,572.99,573.47,13650.0,554.9981,555.4532,554.7948,555.2596,13650.0
2023-10-16 15:10:00,573.47,573.94,573.43,573.56,11738.0,555.2596,555.7146,555.2208,555.3467,11738.0
2023-10-16 15:20:00,573.48,573.87,573.45,573.87,7757.0,555.2692,555.6469,555.2402,555.6469,7757.0
2023-10-16 15:30:00,573.8,573.92,572.48,572.49,18982.0,555.5791,555.6953,554.301,554.3107,18982.0
2023-10-16 15:40:00,572.5,572.87,572.37,572.58,21839.0,554.3204,554.6786,554.1945,554.3978,21839.0
2023-10-16 15:50:00,572.58,572.88,571.64,572.14,95137.0,554.3978,554.6883,553.4877,553.9718,95137.0
2023-10-17 09:30:00,571.94,574.38,570.94,572.17,45730.0,553.7781,556.1407,552.8099,554.0008,45730.0
2023-10-17 09:40:00,572.13,572.54,570.71,572.33,19713.0,553.9621,554.3591,552.5872,554.1558,19713.0
2023-10-17 09:50:00,572.24,572.75,571.46,571.76,23124.0,554.0686,554.5624,553.3134,553.6039,23124.0
2023-10-17 10:00:00,571.78,573.57,571.69,573.44,13412.0,553.6232,555.3564,553.5361,555.2305,13412.0
2023-10-17 10:10:00,573.48,575.42,573.38,575.42,25862.0,555.2692,557.1476,555.1724,557.1476,25862.0
2023-10-17 10:20:00,575.01,576.06,574.78,575.11,22768.0,556.7507,557.7673,556.528,556.8475,22768.0
2023-10-17 10:30:00,575.08,575.47,573.88,574.5,22560.0,556.8184,557.196,555.6565,556.2568,22560.0
2023-10-17 10:40:00,574.54,575.06,574.0,574.47,17068.0,556.2956,556.7991,555.7727,556.2278,17068.0
2023-10-17 10:50:00,574.39,574.39,573.08,573.25,10685.0,556.1503,556.1503,554.8819,555.0465,10685.0
2023-10-17 11:00:00,573.47,574.06,572.76,572.97,12316.0,555.2596,555.8308,554.5721,554.7754,12316.0
2023-10-17 11:10:00,573.16,573.91,572.89,573.51,6677.0,554.9594,555.6856,554.698,555.2983,6677.0
2023-10-17 11:20:00,573.34,573.34,572.77,573.13,7345.0,555.1337,555.1337,554.5818,554.9304,7345.0
2023-10-17 11:30:00,573.01,573.97,573.01,573.82,4446.0,554.8142,555.7437,554.8142,555.5984,4446.0
2023-10-17 11:40:00,573.81,575.16,573.72,575.04,7644.0,555.5888,556.8959,555.5016,556.7797,7644.0
2023-10-17 11:50:00,575.16,575.17,573.77,574.16,14908.0,556.8959,556.9056,555.55,555.9276,14908.0
2023-10-17 12:00:00,574.08,575.12,574.08,574.32,15071.0,555.8502,556.8572,555.8502,556.0826,15071.0
2023-10-17 12:10:00,574.44,574.47,573.38,573.85,15280.0,556.1988,556.2278,555.1724,555.6275,15280.0
2023-10-17 12:20:00,573.78,574.83,573.78,574.66,11829.0,555.5597,556.5764,555.5597,556.4118,11829.0
2023-10-17 12:30:00,574.72,574.72,573.7,574.27,17198.0,556.4699,556.4699,555.4823,556.0342,17198.0
2023-10-17 12:40:00,574.13,574.36,573.54,573.98,6227.0,555.8986,556.1213,555.3273,555.7534,6227.0
2023-10-17 12:50:00,573.9,574.08,573.14,573.49,7215.0,555.6759,555.8502,554.94,555.2789,7215.0
2023-10-17 13:00:00,573.73,574.0,573.42,573.8,13544.0,555.5113,555.7727,555.2111,555.5791,13544.0
2023-10-17 13:10:00,573.71,573.9,573.45,573.59,6234.0,555.4919,555.6759,555.2402,555.3757,6234.0
2023-10-17 13:20:00,573.61,573.96,573.47,573.85,3060.0,555.3951,555.734,555.2596,555.6275,3060.0
2023-10-17 13:30:00,573.85,573.97,573.17,573.34,5461.0,555.6275,555.7437,554.9691,555.1337,5461.0
2023-10-17 13:40:00,573.35,573.59,573.14,573.45,4540.0,555.1434,555.3757,554.94,555.2402,4540.0
2023-10-17 13:50:00,573.33,573.33,572.32,572.67,13009.0,555.124,555.124,554.1461,554.485,13009.0
2023-10-17 14:00:00,572.52,572.75,572.29,572.54,3991.0,554.3397,554.5624,554.117,554.3591,3991.0
2023-10-17 14:10:00,572.56,572.62,571.88,571.98,4686.0,554.3785,554.4365,553.72,553.8169,4686.0
2023-10-17 14:20:00,571.99,572.28,571.9,571.92,4599.0,553.8266,554.1073,553.7394,553.7588,4599.0
2023-10-17 14:30:00,571.8,572.96,571.69,572.76,11511.0,553.6426,554.7657,553.5361,554.5721,11511.0
2023-10-17 14:40:00,572.74,573.28,572.54,573.23,7652.0,554.5527,555.0756,554.3591,555.0272,7652.0
2023-10-17 14:50:00,573.09,573.28,572.0,572.34,5258.0,554.8916,555.0756,553.8362,554.1654,5258.0
2023-10-17 15:00:00,572.43,573.8,572.21,573.69,11405.0,554.2526,555.5791,554.0396,555.4726,11405.0
2023-10-17 15:10:00,573.92,574.37,573.62,573.75,11578.0,555.6953,556.131,555.4048,555.5307,11578.0
2023-10-17 15:20:00,574.05,574.32,573.22,573.87,8223.0,555.8211,556.0826,555.0175,555.6469,8223.0
2023-10-17 15:30:00,573.73,573.81,572.97,573.45,10393.0,555.5113,555.5888,554.7754,555.2402,10393.0
2023-10-17 15:40:00,573.11,573.2,572.47,572.91,13886.0,554.911,554.9981,554.2913,554.7173,13886.0
2023-10-17 15:50:00,573.04,574.46,573.04,574.46,82873.0,554.8432,556.2181,554.8432,556.2181,82873.0
2023-10-18 09:30:00,573.91,574.99,572.02,573.37,35288.0,555.6856,556.7313,553.8556,555.1627,35288.0
2023-10-18 09:40:00,572.89,574.65,572.0,573.77,12724.0,554.698,556.4021,553.8362,555.55,12724.0
2023-10-18 09:50:00,574.01,575.55,573.07,575.3,24502.0,555.7824,557.2735,554.8723,557.0314,24502.0
2023-10-18 10:00:00,575.01,575.54,574.1,574.16,20836.0,556.7507,557.2638,555.8695,555.9276,20836.0
2023-10-18 10:10:00,573.76,574.24,572.63,574.24,13149.0,555.5403,556.0051,554.4462,556.0051,13149.0
2023-10-18 10:20:00,574.7,575.25,573.46,573.7,29192.0,556.4505,556.983,555.2499,555.4823,29192.0
2023-10-18 10:30:00,573.3,574.81,572.53,572.72,13372.0,555.095,556.557,554.3494,554.5334,13372.0
2023-10-18 10:40:00,572.7,573.22,572.31,572.64,13350.0,554.514,555.0175,554.1364,554.4559,13350.0
2023-10-18 10:50:00,572.9,572.9,572.23,572.8,7128.0,554.7077,554.7077,554.0589,554.6108,7128.0
2023-10-18 11:00:00,572.84,573.69,572.77,573.69,7110.0,554.6496,555.4726,554.5818,555.4726,7110.0
2023-10-18 11:10:00,573.6,573.83,572.94,573.53,6060.0,555.3854,555.6081,554.7464,555.3176,6060.0
2023-10-18 11:20:00,573.52,574.79,573.52,574.1,16223.0,555.308,556.5376,555.308,555.8695,16223.0
2023-10-18 11:30:00,573.92,574.64,573.72,574.16,5380.0,555.6953,556.3924,555.5016,555.9276,5380.0
2023-10-18 11:40:00,573.9,574.19,573.45,573.77,3233.0,555.6759,555.9567,555.2402,555.55,3233.0
2023-10-18 11:50:00,573.86,575.19,573.76,574.6,13816.0,555.6372,556.9249,555.5403,556.3537,13816.0
2023-10-18 12:00:00,574.5,576.14,574.46,575.9,13371.0,556.2568,557.8448,556.2181,557.6124,13371.0
2023-10-18 12:10:00,575.57,575.57,574.31,574.59,5567.0,557.2929,557.2929,556.0729,556.344,5567.0
2023-10-18 12:20:00,574.41,574.63,573.77,574.46,4625.0,556.1697,556.3827,555.55,556.2181,4625.0
2023-10-18 12:30:00,574.4,574.46,573.77,574.02,3631.0,556.16,556.2181,555.55,555.7921,3631.0
2023-10-18 12:40:00,573.88,574.68,573.88,574.41,4700.0,555.6565,556.4311,555.6565,556.1697,4700.0
2023-10-18 12:50:00,574.35,574.6,573.91,574.6,4315.0,556.1116,556.3537,555.6856,556.3537,4315.0
2023-10-18 13:00:00,574.37,576.86,574.36,576.43,21714.0,556.131,558.5419,556.1213,558.1256,21714.0
2023-10-18 13:10:00,576.38,577.3,576.25,576.48,17414.0,558.0771,558.9679,557.9513,558.174,17414.0
2023-10-18 13:20:00,576.56,576.92,576.03,576.39,15160.0,558.2514,558.6,557.7383,558.0868,15160.0
2023-10-18 13:30:00,576.33,576.56,574.4,574.53,21231.0,558.0287,558.2514,556.16,556.2859,21231.0
2023-10-18 13:40:00,574.65,575.3,574.65,574.96,6786.0,556.4021,557.0314,556.4021,556.7022,6786.0
2023-10-18 13:50:00,574.94,576.6,574.94,576.21,11472.0,556.6829,558.2902,556.6829,557.9125,11472.0
2023-10-18 14:00:00,576.39,577.26,575.81,576.95,17237.0,558.0868,558.9292,557.5252,558.629,17237.0
2023-10-18 14:10:00,576.69,576.8,576.15,576.38,19078.0,558.3773,558.4838,557.8545,558.0771,19078.0
2023-10-18 14:20:00,576.69,576.71,576.06,576.64,15905.0,558.3773,558.3967,557.7673,558.3289,15905.0
2023-10-18 14:30:00,576.72,577.26,576.16,576.17,17984.0,558.4064,558.9292,557.8641,557.8738,17984.0
2023-10-18 14:40:00,576.33,576.33,575.49,575.5,11133.0,558.0287,558.0287,557.2154,557.2251,11133.0
2023-10-18 14:50:00,575.56,576.56,574.99,576.43,19005.0,557.2832,558.2514,556.7313,558.1256,19005.0
2023-10-18 15:00:00,576.4,576.47,575.31,575.5,13254.0,558.0965,558.1643,557.0411,557.2251,13254.0
2023-10-18 15:10:00,575.59,576.02,575.51,575.84,14814.0,557.3122,557.7286,557.2348,557.5543,14814.0
2023-10-18 15:20:00,575.84,575.87,575.06,575.18,13148.0,557.5543,557.5833,556.7991,556.9153,13148.0
2023-10-18 15:30:00,575.3,575.89,575.22,575.3,11678.0,557.0314,557.6027,556.954,557.0314,11678.0
2023-10-18 15:40:00,575.29,575.29,573.06,573.27,40206.0,557.0218,557.0218,554.8626,555.0659,40206.0
2023-10-18 15:50:00,573.5,575.11,573.5,574.54,57317.0,555.2886,556.8475,555.2886,556.2956,57317.0
2023-10-19 09:30:00,573.7,575.85,571.5,573.4,61344.0,555.4823,557.564,553.3521,555.1918,61344.0
2023-10-19 09:40:00,573.13,573.63,572.4,573.14,15841.0,554.9304,555.4145,554.2235,554.94,15841.0
2023-10-19 09:50:00,573.15,573.8,572.44,573.41,38519.0,554.9497,555.5791,554.2623,555.2015,38519.0
2023-10-19 10:00:00,573.51,573.7,571.32,571.48,24915.0,555.2983,555.4823,553.1778,553.3327,24915.0
2023-10-19 10:10:00,571.56,571.93,567.54,567.87,74290.0,553.4102,553.7685,549.5179,549.8374,74290.0
2023-10-19 10:20:00,567.8,569.13,567.55,568.5,32037.0,549.7696,551.0574,549.5275,550.4474,32037.0
2023-10-19 10:30:00,568.81,569.3,567.55,568.3,12465.0,550.7475,551.222,549.5275,550.2537,12465.0
2023-10-19 10:40:00,568.24,570.31,568.24,568.25,14023.0,550.1956,552.1999,550.1956,550.2053,14023.0
2023-10-19 10:50:00,568.26,568.69,567.82,568.14,13624.0,550.215,550.6313,549.789,550.0988,13624.0
2023-10-19 11:00:00,568.14,568.91,568.09,568.67,22208.0,550.0988,550.8444,550.0504,550.612,22208.0
2023-10-19 11:10:00,568.72,568.75,567.4,568.05,24881.0,550.6604,550.6894,549.3823,550.0117,24881.0
2023-10-19 11:20:00,568.15,570.46,568.15,570.1,11520.0,550.1085,552.3451,550.1085,551.9966,11520.0
2023-10-19 11:30:00,570.05,570.89,569.86,570.85,9580.0,551.9482,552.7615,551.7642,552.7228,9580.0
2023-10-19 11:40:00,571.2,571.87,571.01,571.61,9490.0,553.0616,553.7104,552.8777,553.4586,9490.0
2023-10-19 11:50:00,571.35,571.69,571.0,571.65,5992.0,553.2069,553.5361,552.868,553.4973,5992.0
2023-10-19 12:00:00,571.47,574.28,570.47,571.5,12057.0,553.3231,556.0438,552.3548,553.3521,12057.0
2023-10-19 12:10:00,571.36,573.56,571.27,573.49,7101.0,553.2166,555.3467,553.1294,555.2789,7101.0
2023-10-19 12:20:00,573.45,574.38,570.84,570.85,13338.0,555.2402,556.1407,552.7131,552.7228,13338.0
2023-10-19 12:30:00,570.86,571.19,568.71,569.94,17809.0,552.7324,553.052,550.6507,551.8416,17809.0
2023-10-19 12:40:00,569.56,572.63,569.3,572.42,33169.0,551.4737,554.4462,551.222,554.2429,33169.0
2023-10-19 12:50:00,572.81,574.4,572.03,573.73,16583.0,554.6205,556.16,553.8653,555.5113,16583.0
2023-10-19 13:00:00,574.1,575.81,574.0,575.38,8792.0,555.8695,557.5252,555.7727,557.1089,8792.0
2023-10-19 13:10:00,575.07,575.67,574.09,574.23,10584.0,556.8087,557.3897,555.8599,555.9954,10584.0
2023-10-19 13:20:00,574.59,574.64,572.63,573.24,8925.0,556.344,556.3924,554.4462,555.0369,8925.0
2023-10-19 13:30:00,573.49,573.55,570.95,571.08,7746.0,555.2789,555.337,552.8196,552.9454,7746.0
2023-10-19 13:40:00,571.12,571.21,570.43,570.48,12197.0,552.9842,553.0713,552.3161,552.3645,12197.0
2023-10-19 13:50:00,570.44,571.64,570.09,570.53,10732.0,552.3258,553.4877,551.9869,552.4129,10732.0
2023-10-19 14:00:00,570.31,571.32,570.01,570.73,10897.0,552.1999,553.1778,551.9094,552.6066,10897.0
2023-10-19 14:10:00,570.68,571.5,570.68,570.95,8270.0,552.5582,553.3521,552.5582,552.8196,8270.0
2023-10-19 14:20:00,570.71,570.74,569.64,569.72,6517.0,552.5872,552.6162,551.5512,551.6286,6517.0
2023-10-19 14:30:00,569.81,569.81,567.26,568.1,38155.0,551.7158,551.7158,549.2468,550.0601,38155.0
2023-10-19 14:40:00,568.1,568.1,566.62,566.86,13050.0,550.0601,550.0601,548.6271,548.8595,13050.0
2023-10-19 14:50:00,566.84,568.3,566.61,567.55,16558.0,548.8401,550.2537,548.6174,549.5275,16558.0
2023-10-19 15:00:00,567.54,568.4,567.14,567.19,11893.0,549.5179,550.3506,549.1306,549.179,11893.0
2023-10-19 15:10:00,567.31,567.34,565.98,566.53,15779.0,549.2952,549.3242,548.0074,548.5399,15779.0
2023-10-19 15:20:00,566.58,566.62,565.46,565.95,15973.0,548.5883,548.6271,547.5039,547.9784,15973.0
2023-10-19 15:30:00,566.13,566.77,565.55,565.55,15459.0,548.1526,548.7723,547.5911,547.5911,15459.0
2023-10-19 15:40:00,565.59,565.84,564.11,565.63,44988.0,547.6298,547.8718,546.1968,547.6685,44988.0
2023-10-19 15:50:00,565.65,566.28,565.35,565.49,82768.0,547.6879,548.2979,547.3974,547.533,82768.0
2023-10-20 09:30:00,566.67,566.67,563.16,564.34,147145.0,548.6755,548.6755,545.2769,546.4195,147145.0
2023-10-20 09:40:00,564.5,565.29,564.11,564.6,5227.0,546.5744,547.3393,546.1968,546.6712,5227.0
2023-10-20 09:50:00,564.78,564.91,562.52,563.07,11315.0,546.8455,546.9714,544.6573,545.1898,11315.0
2023-10-20 10:00:00,563.57,563.7,561.94,562.72,8508.0,545.6739,545.7998,544.0957,544.8509,8508.0
2023-10-20 10:10:00,562.55,562.67,560.48,560.49,27274.0,544.6863,544.8025,542.682,542.6917,27274.0
2023-10-20 10:20:00,560.56,560.76,559.01,559.36,28926.0,542.7595,542.9532,541.2587,541.5976,28926.0
2023-10-20 10:30:00,559.27,560.08,558.72,558.96,15187.0,541.5105,542.2948,540.9779,541.2103,15187.0
2023-10-20 10:40:00,558.89,560.92,558.89,560.75,14658.0,541.1425,543.1081,541.1425,542.9435,14658.0
2023-10-20 10:50:00,560.69,560.85,560.18,560.65,15256.0,542.8854,543.0403,542.3916,542.8467,15256.0
2023-10-20 11:00:00,560.47,561.42,560.0,560.0,20551.0,542.6724,543.5922,542.2173,542.2173,20551.0
2023-10-20 11:10:00,559.92,560.25,559.24,559.75,9734.0,542.1398,542.4594,541.4814,541.9752,9734.0
2023-10-20 11:20:00,559.88,559.9,559.33,559.68,9496.0,542.1011,542.1205,541.5686,541.9075,9496.0
2023-10-20 11:30:00,559.68,559.68,558.07,559.14,27641.0,541.9075,541.9075,540.3486,541.3846,27641.0
2023-10-20 11:40:00,559.11,559.3,558.39,558.95,10713.0,541.3556,541.5395,540.6584,541.2006,10713.0
2023-10-20 11:50:00,558.91,560.1,558.52,559.95,34658.0,541.1619,542.3141,540.7843,542.1689,34658.0
2023-10-20 12:00:00,559.95,560.28,558.67,558.94,9201.0,542.1689,542.4884,540.9295,541.191,9201.0
2023-10-20 12:10:00,558.95,559.03,558.3,558.77,5777.0,541.2006,541.2781,540.5713,541.0264,5777.0
2023-10-20 12:20:00,558.84,560.28,558.8,559.26,10645.0,541.0941,542.4884,541.0554,541.5008,10645.0
2023-10-20 12:30:00,559.51,560.28,559.03,559.87,18503.0,541.7429,542.4884,541.2781,542.0914,18503.0
2023-10-20 12:40:00,559.94,559.94,559.0,559.14,8429.0,542.1592,542.1592,541.249,541.3846,8429.0
2023-10-20 12:50:00,559.18,559.18,558.5,558.87,10732.0,541.4233,541.4233,540.7649,541.1232,10732.0
2023-10-20 13:00:00,558.8,558.89,557.5,557.71,13171.0,541.0554,541.1425,539.7967,540.0,13171.0
2023-10-20 13:10:00,557.71,559.41,557.28,559.41,24994.0,540.0,541.646,539.5837,541.646,24994.0
2023-10-20 13:20:00,559.38,560.0,558.51,559.15,19085.0,541.617,542.2173,540.7746,541.3943,19085.0
2023-10-20 13:30:00,559.36,559.51,558.89,558.89,8403.0,541.5976,541.7429,541.1425,541.1425,8403.0
2023-10-20 13:40:00,559.14,559.61,557.74,557.75,10850.0,541.3846,541.8397,540.0291,540.0387,10850.0
2023-10-20 13:50:00,558.1,559.15,557.93,558.97,13205.0,540.3776,541.3943,540.213,541.22,13205.0
2023-10-20 14:00:00,558.99,559.5,558.73,559.15,15782.0,541.2394,541.7332,540.9876,541.3943,15782.0
2023-10-20 14:10:00,558.95,559.11,557.57,557.57,14865.0,541.2006,541.3556,539.8645,539.8645,14865.0
2023-10-20 14:20:00,557.68,557.83,556.7,556.99,17194.0,539.971,540.1162,539.0221,539.3029,17194.0
2023-10-20 14:30:00,557.0,557.08,555.42,555.58,54202.0,539.3126,539.39,537.7827,537.9376,54202.0
2023-10-20 14:40:00,555.94,555.94,554.55,554.83,39357.0,538.2862,538.2862,536.9404,537.2115,39357.0
2023-10-20 14:50:00,554.98,555.17,554.13,554.55,25980.0,537.3567,537.5407,536.5337,536.9404,25980.0
2023-10-20 15:00:00,554.57,555.9,554.54,554.9,12259.0,536.9597,538.2475,536.9307,537.2792,12259.0
2023-10-20 15:10:00,555.11,555.66,554.0,555.58,18175.0,537.4826,538.0151,536.4078,537.9376,18175.0
2023-10-20 15:20:00,555.54,555.54,554.17,554.8,15636.0,537.8989,537.8989,536.5724,537.1824,15636.0
2023-10-20 15:30:00,554.81,555.13,554.34,554.77,19878.0,537.1921,537.5019,536.737,537.1534,19878.0
2023-10-20 15:40:00,554.86,554.86,553.49,554.01,46169.0,537.2405,537.2405,535.914,536.4175,46169.0
2023-10-20 15:50:00,553.88,554.06,552.01,552.86,171143.0,536.2916,536.4659,534.481,535.304,171143.0
2023-10-23 09:30:00,554.14,554.14,547.49,547.9,66605.0,536.5434,536.5434,530.1045,530.5015,66605.0
2023-10-23 09:40:00,547.53,549.28,546.63,548.2,26253.0,530.1433,531.8377,529.2719,530.792,26253.0
2023-10-23 09:50:00,548.1,550.36,547.94,550.36,24534.0,530.6952,532.8834,530.5403,532.8834,24534.0
2023-10-23 10:00:00,550.32,550.78,549.85,550.0,16214.0,532.8447,533.2901,532.3896,532.5348,16214.0
2023-10-23 10:10:00,550.05,551.27,550.03,550.59,16127.0,532.5833,533.7645,532.5639,533.1061,16127.0
2023-10-23 10:20:00,550.51,551.33,550.49,550.72,21161.0,533.0286,533.8226,533.0093,533.232,21161.0
2023-10-23 10:30:00,550.46,550.74,549.87,550.74,7930.0,532.9802,533.2513,532.409,533.2513,7930.0
2023-10-23 10:40:00,550.63,551.72,550.46,551.17,6622.0,533.1448,534.2002,532.9802,533.6677,6622.0
2023-10-23 10:50:00,551.42,552.68,550.88,552.62,10587.0,533.9097,535.1297,533.3869,535.0716,10587.0
2023-10-23 11:00:00,552.69,553.05,552.38,552.85,9799.0,535.1394,535.488,534.8393,535.2943,9799.0
2023-10-23 11:10:00,552.84,553.99,552.57,553.73,40656.0,535.2847,536.3981,535.0232,536.1464,40656.0
2023-10-23 11:20:00,553.75,555.0,553.6,555.0,13599.0,536.1658,537.3761,536.0205,537.3761,13599.0
2023-10-23 11:30:00,554.96,555.91,554.83,555.72,13040.0,537.3373,538.2572,537.2115,538.0732,13040.0
2023-10-23 11:40:00,555.71,555.86,554.38,554.96,11378.0,538.0635,538.2088,536.7758,537.3373,11378.0
2023-10-23 11:50:00,554.99,556.16,554.98,556.12,15710.0,537.3664,538.4992,537.3567,538.4605,15710.0
2023-10-23 12:00:00,556.12,556.18,554.92,555.73,16135.0,538.4605,538.5186,537.2986,538.0829,16135.0
2023-10-23 12:10:00,555.82,555.89,554.26,554.38,22291.0,538.17,538.2378,536.6596,536.7758,22291.0
2023-10-23 12:20:00,554.4,555.08,553.48,554.66,29996.0,536.7951,537.4535,535.9043,537.0469,29996.0
2023-10-23 12:30:00,554.51,555.33,554.39,555.15,10333.0,536.9016,537.6956,536.7854,537.5213,10333.0
2023-10-23 12:40:00,555.17,555.55,555.12,555.28,5431.0,537.5407,537.9086,537.4923,537.6472,5431.0
2023-10-23 12:50:00,555.48,556.59,555.14,556.54,9952.0,537.8408,538.9156,537.5116,538.8672,9952.0
2023-10-23 13:00:00,556.73,556.73,555.3,555.79,12772.0,539.0511,539.0511,537.6665,538.141,12772.0
2023-10-23 13:10:00,555.7,556.05,555.06,555.48,13358.0,538.0538,538.3927,537.4342,537.8408,13358.0
2023-10-23 13:20:00,555.51,555.73,555.12,555.32,10232.0,537.8699,538.0829,537.4923,537.6859,10232.0
2023-10-23 13:30:00,555.23,555.9,555.14,555.57,6134.0,537.5988,538.2475,537.5116,537.928,6134.0
2023-10-23 13:40:00,555.65,556.93,555.65,556.89,22438.0,538.0054,539.2448,538.0054,539.206,22438.0
2023-10-23 13:50:00,556.89,556.91,555.57,555.69,5235.0,539.206,539.2254,537.928,538.0442,5235.0
2023-10-23 14:00:00,555.62,556.27,555.11,556.27,12788.0,537.9764,538.6057,537.4826,538.6057,12788.0
2023-10-23 14:10:00,556.22,556.39,554.46,554.47,15043.0,538.5573,538.7219,536.8532,536.8629,15043.0
2023-10-23 14:20:00,554.58,555.77,554.42,555.6,14118.0,536.9694,538.1216,536.8145,537.957,14118.0
2023-10-23 14:30:00,555.57,555.83,554.84,555.14,32131.0,537.928,538.1797,537.2211,537.5116,32131.0
2023-10-23 14:40:00,555.1,555.56,554.14,554.87,19799.0,537.4729,537.9183,536.5434,537.2502,19799.0
2023-10-23 14:50:00,554.95,555.37,554.25,554.59,24220.0,537.3277,537.7343,536.6499,536.9791,24220.0
2023-10-23 15:00:00,554.7,555.39,554.59,554.8,22273.0,537.0856,537.7537,536.9791,537.1824,22273.0
2023-10-23 15:10:00,554.75,554.76,553.42,554.11,27017.0,537.134,537.1437,535.8462,536.5143,27017.0
2023-10-23 15:20:00,554.18,554.19,553.31,553.44,21321.0,536.5821,536.5918,535.7397,535.8656,21321.0
2023-10-23 15:30:00,553.47,553.49,552.52,552.92,33276.0,535.8947,535.914,534.9748,535.3621,33276.0
2023-10-23 15:40:00,552.9,553.89,552.73,553.39,30264.0,535.3428,536.3013,535.1781,535.8172,30264.0
2023-10-23 15:50:00,553.38,553.5,552.0,552.31,113867.0,535.8075,535.9237,534.4713,534.7715,113867.0
2023-10-24 09:30:00,552.1,555.99,551.41,553.71,116868.0,534.5682,538.3346,533.9001,536.127,116868.0
2023-10-24 09:40:00,553.75,553.75,551.06,551.38,22447.0,536.1658,536.1658,533.5612,533.871,22447.0
2023-10-24 09:50:00,551.42,552.24,551.0,551.63,16108.0,533.9097,534.7037,533.5031,534.1131,16108.0
2023-10-24 10:00:00,551.86,552.0,550.4,552.0,16483.0,534.3358,534.4713,532.9221,534.4713,16483.0
2023-10-24 10:10:00,552.04,553.0,551.32,551.86,46684.0,534.5101,535.4396,533.8129,534.3358,46684.0
2023-10-24 10:20:00,551.84,553.09,550.8,553.09,24271.0,534.3164,535.5267,533.3094,535.5267,24271.0
2023-10-24 10:30:00,553.03,554.22,552.65,554.0,16113.0,535.4686,536.6208,535.1007,536.4078,16113.0
2023-10-24 10:40:00,554.01,554.12,553.13,553.88,7162.0,536.4175,536.524,535.5654,536.2916,7162.0
2023-10-24 10:50:00,553.89,554.11,553.45,553.8,14413.0,536.3013,536.5143,535.8753,536.2142,14413.0
2023-10-24 11:00:00,553.96,554.95,553.47,553.88,14955.0,536.3691,537.3277,535.8947,536.2916,14955.0
2023-10-24 11:10:00,553.77,554.5,553.72,553.95,9596.0,536.1851,536.8919,536.1367,536.3594,9596.0
2023-10-24 11:20:00,553.85,554.14,552.88,552.92,15385.0,536.2626,536.5434,535.3234,535.3621,15385.0
2023-10-24 11:30:00,552.9,552.9,551.58,551.78,9972.0,535.3428,535.3428,534.0647,534.2583,9972.0
2023-10-24 11:40:00,551.78,553.12,551.66,552.8,19993.0,534.2583,535.5558,534.1421,535.2459,19993.0
2023-10-24 11:50:00,552.74,553.88,552.31,553.76,8185.0,535.1878,536.2916,534.7715,536.1754,8185.0
2023-10-24 12:00:00,553.73,554.11,552.43,552.43,11128.0,536.1464,536.5143,534.8877,534.8877,11128.0
2023-10-24 12:10:00,552.23,552.6,551.76,551.76,6768.0,534.694,535.0523,534.239,534.239,6768.0
2023-10-24 12:20:00,551.83,551.83,549.79,549.79,24202.0,534.3067,534.3067,532.3315,532.3315,24202.0
2023-10-24 12:30:00,549.72,550.11,549.32,550.1,8497.0,532.2637,532.6413,531.8764,532.6317,8497.0
2023-10-24 12:40:00,550.2,550.7,549.97,550.51,8041.0,532.7285,533.2126,532.5058,533.0286,8041.0
2023-10-24 12:50:00,550.61,550.67,549.91,550.33,14407.0,533.1255,533.1836,532.4477,532.8544,14407.0
2023-10-24 13:00:00,550.25,551.15,550.25,550.78,4618.0,532.7769,533.6483,532.7769,533.2901,4618.0
2023-10-24 13:10:00,550.58,550.85,550.29,550.55,3373.0,533.0964,533.3578,532.8156,533.0674,3373.0
2023-10-24 13:20:00,550.55,551.25,550.5,550.89,5781.0,533.0674,533.7451,533.019,533.3966,5781.0
2023-10-24 13:30:00,551.49,551.63,551.12,551.59,7700.0,533.9775,534.1131,533.6193,534.0744,7700.0
2023-10-24 13:40:00,551.75,551.82,551.1,551.1,5002.0,534.2293,534.297,533.5999,533.5999,5002.0
2023-10-24 13:50:00,551.22,551.29,550.66,551.07,3510.0,533.7161,533.7839,533.1739,533.5709,3510.0
2023-10-24 14:00:00,550.92,551.75,550.68,551.45,6886.0,533.4256,534.2293,533.1932,533.9388,6886.0
2023-10-24 14:10:00,551.5,551.54,550.72,551.0,6118.0,533.9872,534.0259,533.232,533.5031,6118.0
2023-10-24 14:20:00,550.83,551.21,550.81,551.08,11510.0,533.3385,533.7064,533.3191,533.5805,11510.0
2023-10-24 14:30:00,551.31,552.49,551.31,551.93,6071.0,533.8032,534.9458,533.8032,534.4036,6071.0
2023-10-24 14:40:00,552.03,552.78,551.91,552.78,6384.0,534.5004,535.2266,534.3842,535.2266,6384.0
2023-10-24 14:50:00,552.63,553.0,552.4,552.55,17364.0,535.0813,535.4396,534.8586,535.0039,17364.0
2023-10-24 15:00:00,552.53,553.02,552.23,552.46,6233.0,534.9845,535.4589,534.694,534.9167,6233.0
2023-10-24 15:10:00,552.46,553.08,552.46,553.01,11137.0,534.9167,535.517,534.9167,535.4493,11137.0
2023-10-24 15:20:00,552.96,553.01,552.31,552.85,23664.0,535.4008,535.4493,534.7715,535.2943,23664.0
2023-10-24 15:30:00,552.95,553.08,552.43,552.53,10597.0,535.3912,535.517,534.8877,534.9845,10597.0
2023-10-24 15:40:00,552.68,553.12,552.61,552.82,13444.0,535.1297,535.5558,535.062,535.2653,13444.0
2023-10-24 15:50:00,552.86,552.91,551.81,552.04,59155.0,535.304,535.3524,534.2874,534.5101,59155.0
2023-10-25 09:30:00,548.55,550.55,548.45,549.6,48850.0,531.1309,533.0674,531.0341,532.1475,48850.0
2023-10-25 09:40:00,550.18,550.18,547.47,548.19,18566.0,532.7091,532.7091,530.0852,530.7823,18566.0
2023-10-25 09:50:00,548.05,548.07,546.59,546.88,12905.0,530.6468,530.6661,529.2331,529.5139,12905.0
2023-10-25 10:00:00,546.64,546.64,545.65,546.52,15057.0,529.2815,529.2815,528.323,529.1653,15057.0
2023-10-25 10:10:00,546.52,547.28,545.61,546.64,17308.0,529.1653,529.9012,528.2842,529.2815,17308.0
2023-10-25 10:20:00,546.49,548.0,546.02,547.97,35618.0,529.1363,530.5984,528.6812,530.5693,35618.0
2023-10-25 10:30:00,547.89,550.14,547.89,550.13,14996.0,530.4918,532.6704,530.4918,532.6607,14996.0
2023-10-25 10:40:00,549.92,551.38,549.36,551.08,14101.0,532.4574,533.871,531.9152,533.5805,14101.0
2023-10-25 10:50:00,550.97,551.19,550.2,551.0,14591.0,533.474,533.6871,532.7285,533.5031,14591.0
2023-10-25 11:00:00,550.82,552.6,550.61,551.74,21437.0,533.3288,535.0523,533.1255,534.2196,21437.0
2023-10-25 11:10:00,551.9,553.47,551.38,553.47,22522.0,534.3745,535.8947,533.871,535.8947,22522.0
2023-10-25 11:20:00,553.44,553.77,552.31,553.61,13745.0,535.8656,536.1851,534.7715,536.0302,13745.0
2023-10-25 11:30:00,553.78,553.83,552.57,553.25,18906.0,536.1948,536.2432,535.0232,535.6816,18906.0
2023-10-25 11:40:00,553.14,553.71,552.42,553.47,16415.0,535.5751,536.127,534.878,535.8947,16415.0
2023-10-25 11:50:00,553.48,553.56,552.94,553.3,11213.0,535.9043,535.9818,535.3815,535.73,11213.0
2023-10-25 12:00:00,553.0,553.55,552.54,552.88,12164.0,535.4396,535.9721,534.9942,535.3234,12164.0
2023-10-25 12:10:00,552.95,552.99,552.21,552.79,8834.0,535.3912,535.4299,534.6747,535.2362,8834.0
2023-10-25 12:20:00,552.8,553.6,552.79,553.16,6885.0,535.2459,536.0205,535.2362,535.5945,6885.0
2023-10-25 12:30:00,553.05,553.51,552.83,552.89,7550.0,535.488,535.9334,535.275,535.3331,7550.0
2023-10-25 12:40:00,552.97,553.65,552.73,553.09,9793.0,535.4105,536.0689,535.1781,535.5267,9793.0
2023-10-25 12:50:00,553.1,553.31,551.8,551.98,10854.0,535.5364,535.7397,534.2777,534.452,10854.0
2023-10-25 13:00:00,551.91,552.14,550.79,551.3,9459.0,534.3842,534.6069,533.2998,533.7936,9459.0
2023-10-25 13:10:00,551.26,552.19,551.02,551.88,6517.0,533.7548,534.6553,533.5225,534.3551,6517.0
2023-10-25 13:20:00,552.06,552.43,550.98,551.41,25299.0,534.5294,534.8877,533.4837,533.9001,25299.0
2023-10-25 13:30:00,551.12,551.12,550.36,550.59,6183.0,533.6193,533.6193,532.8834,533.1061,6183.0
2023-10-25 13:40:00,550.4,550.78,549.86,549.86,14587.0,532.9221,533.2901,532.3993,532.3993,14587.0
2023-10-25 13:50:00,550.0,550.5,549.95,550.41,5034.0,532.5348,533.019,532.4864,532.9318,5034.0
2023-10-25 14:00:00,550.5,550.56,549.46,549.63,7091.0,533.019,533.0771,532.012,532.1766,7091.0
2023-10-25 14:10:00,549.68,550.44,549.35,549.46,7792.0,532.225,532.9609,531.9055,532.012,7792.0
2023-10-25 14:20:00,549.55,550.15,549.37,550.01,6707.0,532.0991,532.6801,531.9248,532.5445,6707.0
2023-10-25 14:30:00,549.95,550.18,549.4,549.73,6798.0,532.4864,532.7091,531.9539,532.2734,6798.0
2023-10-25 14:40:00,549.82,550.04,548.79,548.88,18007.0,532.3606,532.5736,531.3633,531.4504,18007.0
2023-10-25 14:50:00,549.07,550.0,549.03,549.35,12948.0,531.6344,532.5348,531.5956,531.9055,12948.0
2023-10-25 15:00:00,549.69,549.69,549.12,549.54,10291.0,532.2347,532.2347,531.6828,532.0894,10291.0
2023-10-25 15:10:00,549.54,550.71,549.53,550.07,17767.0,532.0894,533.2223,532.0798,532.6026,17767.0
2023-10-25 15:20:00,550.13,550.63,549.93,550.27,17976.0,532.6607,533.1448,532.4671,532.7963,17976.0
2023-10-25 15:30:00,550.21,550.62,549.9,550.13,25153.0,532.7382,533.1352,532.438,532.6607,25153.0
2023-10-25 15:40:00,549.82,550.45,549.04,550.04,35091.0,532.3606,532.9706,531.6053,532.5736,35091.0
2023-10-25 15:50:00,550.04,550.54,549.29,549.88,125385.0,532.5736,533.0577,531.8474,532.4187,125385.0
2023-10-26 09:30:00,549.65,550.41,548.41,549.6,32823.0,532.196,532.9318,530.9953,532.1475,32823.0
2023-10-26 09:40:00,549.69,551.77,549.21,551.44,13448.0,532.2347,534.2486,531.7699,533.9291,13448.0
2023-10-26 09:50:00,551.51,551.97,550.29,551.4,18802.0,533.9969,534.4423,532.8156,533.8904,18802.0
2023-10-26 10:00:00,551.34,551.87,550.38,551.67,15401.0,533.8323,534.3455,532.9028,534.1518,15401.0
2023-10-26 10:10:00,551.41,553.77,551.34,553.32,41926.0,533.9001,536.1851,533.8323,535.7494,41926.0
2023-10-26 10:20:00,553.28,554.66,552.76,553.29,31321.0,535.7107,537.0469,535.2072,535.7204,31321.0
2023-10-26 10:30:00,553.24,553.49,551.0,551.13,23936.0,535.672,535.914,533.5031,533.629,23936.0
2023-10-26 10:40:00,551.25,551.74,550.71,551.49,13168.0,533.7451,534.2196,533.2223,533.9775,13168.0
2023-10-26 10:50:00,551.51,552.3,550.86,551.24,28702.0,533.9969,534.7618,533.3675,533.7355,28702.0
2023-10-26 11:00:00,551.25,551.46,549.94,550.27,20692.0,533.7451,533.9485,532.4767,532.7963,20692.0
2023-10-26 11:10:00,550.33,550.42,549.44,549.59,11943.0,532.8544,532.9415,531.9926,532.1379,11943.0
2023-10-26 11:20:00,549.63,549.98,549.25,549.82,5408.0,532.1766,532.5155,531.8087,532.3606,5408.0
2023-10-26 11:30:00,549.58,549.63,548.11,549.5,8532.0,532.1282,532.1766,530.7049,532.0507,8532.0
2023-10-26 11:40:00,549.33,549.43,548.42,548.96,8924.0,531.8861,531.9829,531.005,531.5279,8924.0
2023-10-26 11:50:00,549.22,550.09,549.02,549.54,10765.0,531.7796,532.622,531.586,532.0894,10765.0
2023-10-26 12:00:00,549.36,549.88,548.36,548.68,8583.0,531.9152,532.4187,530.9469,531.2568,8583.0
2023-10-26 12:10:00,548.62,548.94,546.8,547.0,19156.0,531.1987,531.5085,529.4365,529.6301,19156.0
2023-10-26 12:20:00,546.66,547.3,546.54,547.24,8764.0,529.3009,529.9206,529.1847,529.8625,8764.0
2023-10-26 12:30:00,547.09,548.0,547.09,547.67,5615.0,529.7172,530.5984,529.7172,530.2788,5615.0
2023-10-26 12:40:00,548.09,548.37,547.46,547.95,11840.0,530.6855,530.9566,530.0755,530.5499,11840.0
2023-10-26 12:50:00,548.2,548.34,546.91,546.91,13994.0,530.792,530.9276,529.543,529.543,13994.0
2023-10-26 13:00:00,546.55,548.81,546.54,547.8,8795.0,529.1944,531.3826,529.1847,530.4047,8795.0
2023-10-26 13:10:00,547.75,547.76,546.14,546.74,12994.0,530.3563,530.366,528.7974,529.3784,12994.0
2023-10-26 13:20:00,546.54,546.85,545.53,546.85,7716.0,529.1847,529.4849,528.2068,529.4849,7716.0
2023-10-26 13:30:00,546.72,548.34,546.24,547.6,21257.0,529.359,530.9276,528.8942,530.2111,21257.0
2023-10-26 13:40:00,547.82,549.27,547.82,548.83,21106.0,530.4241,531.828,530.4241,531.402,21106.0
2023-10-26 13:50:00,548.99,549.29,548.46,549.0,13449.0,531.5569,531.8474,531.0437,531.5666,13449.0
2023-10-26 14:00:00,548.9,549.06,548.28,548.67,11686.0,531.4698,531.6247,530.8695,531.2471,11686.0
2023-10-26 14:10:00,548.96,549.7,548.96,549.44,6351.0,531.5279,532.2444,531.5279,531.9926,6351.0
2023-10-26 14:20:00,549.45,549.68,548.91,549.15,11595.0,532.0023,532.225,531.4795,531.7118,11595.0
2023-10-26 14:30:00,549.16,550.2,549.15,549.66,7872.0,531.7215,532.7285,531.7118,532.2056,7872.0
2023-10-26 14:40:00,549.35,549.89,549.2,549.48,6795.0,531.9055,532.4283,531.7602,532.0314,6795.0
2023-10-26 14:50:00,549.8,550.58,549.53,550.3,6652.0,532.3412,533.0964,532.0798,532.8253,6652.0
2023-10-26 15:00:00,550.5,550.73,549.57,549.57,11012.0,533.019,533.2417,532.1185,532.1185,11012.0
2023-10-26 15:10:00,549.7,549.83,549.14,549.42,11045.0,532.2444,532.3702,531.7021,531.9733,11045.0
2023-10-26 15:20:00,549.47,549.49,548.77,548.88,15120.0,532.0217,532.041,531.3439,531.4504,15120.0
2023-10-26 15:30:00,548.69,548.69,547.77,547.99,12342.0,531.2664,531.2664,530.3757,530.5887,12342.0
2023-10-26 15:40:00,547.89,547.89,546.93,547.8,30059.0,530.4918,530.4918,529.5623,530.4047,30059.0
2023-10-26 15:50:00,547.98,548.25,547.14,547.6,98035.0,530.579,530.8404,529.7657,530.2111,98035.0
2023-10-27 09:30:00,547.6,548.03,546.48,546.85,25635.0,530.2111,530.6274,529.1266,529.4849,25635.0
2023-10-27 09:40:00,546.68,547.33,545.65,546.16,20231.0,529.3203,529.9496,528.323,528.8168,20231.0
2023-10-27 09:50:00,546.31,546.99,545.31,546.57,17472.0,528.962,529.6204,527.9938,529.2138,17472.0
2023-10-27 10:00:00,546.22,546.22,543.17,543.37,14767.0,528.8749,528.8749,525.9217,526.1154,14767.0
2023-10-27 10:10:00,543.52,545.29,543.52,544.0,9742.0,526.2606,527.9744,526.2606,526.7254,9742.0
2023-10-27 10:20:00,544.21,545.09,543.62,544.13,10620.0,526.9287,527.7808,526.3574,526.8512,10620.0
2023-10-27 10:30:00,544.45,544.87,543.53,544.06,15572.0,527.1611,527.5677,526.2703,526.7835,15572.0
2023-10-27 10:40:00,544.2,544.3,543.5,543.76,11053.0,526.919,527.0158,526.2412,526.493,11053.0
2023-10-27 10:50:00,543.77,545.36,543.77,545.36,9911.0,526.5027,528.0422,526.5027,528.0422,9911.0
2023-10-27 11:00:00,545.12,545.5,544.7,545.18,8670.0,527.8098,528.1777,527.4031,527.8679,8670.0
2023-10-27 11:10:00,545.25,545.98,544.9,545.75,22259.0,527.9357,528.6425,527.5968,528.4198,22259.0
2023-10-27 11:20:00,545.75,546.35,545.47,545.94,8225.0,528.4198,529.0007,528.1487,528.6038,8225.0
2023-10-27 11:30:00,546.14,546.24,544.62,544.88,11864.0,528.7974,528.8942,527.3257,527.5774,11864.0
2023-10-27 11:40:00,545.25,545.25,543.92,544.84,7220.0,527.9357,527.9357,526.6479,527.5387,7220.0
2023-10-27 11:50:00,544.77,545.41,544.63,545.41,8654.0,527.4709,528.0906,527.3354,528.0906,8654.0
2023-10-27 12:00:00,545.32,545.32,544.4,544.7,6633.0,528.0035,528.0035,527.1127,527.4031,6633.0
2023-10-27 12:10:00,544.72,544.83,544.35,544.51,5319.0,527.4225,527.529,527.0643,527.2192,5319.0
2023-10-27 12:20:00,544.52,544.52,543.5,544.31,13451.0,527.2289,527.2289,526.2412,527.0255,13451.0
2023-10-27 12:30:00,544.29,544.74,543.72,544.15,8724.0,527.0062,527.4419,526.4543,526.8706,8724.0
2023-10-27 12:40:00,544.25,544.25,543.46,543.69,3063.0,526.9674,526.9674,526.2025,526.4252,3063.0
2023-10-27 12:50:00,543.41,543.51,542.67,542.96,9855.0,526.1541,526.2509,525.4376,525.7184,9855.0
2023-10-27 13:00:00,542.96,543.29,542.0,542.1,16201.0,525.7184,526.0379,524.7889,524.8857,16201.0
2023-10-27 13:10:00,542.13,542.27,540.97,541.49,40550.0,524.9148,525.0503,523.7916,524.2951,40550.0
2023-10-27 13:20:00,541.49,542.4,541.08,541.62,22957.0,524.2951,525.1762,523.8981,524.4209,22957.0
2023-10-27 13:30:00,541.75,541.82,540.77,541.38,10861.0,524.5468,524.6146,523.5979,524.1886,10861.0
2023-10-27 13:40:00,540.85,541.87,540.85,541.07,13041.0,523.6754,524.663,523.6754,523.8884,13041.0
2023-10-27 13:50:00,541.32,541.67,540.95,541.22,7225.0,524.1305,524.4694,523.7722,524.0336,7225.0
2023-10-27 14:00:00,541.21,541.65,540.5,541.46,11869.0,524.024,524.45,523.3365,524.266,11869.0
2023-10-27 14:10:00,541.58,542.49,541.57,541.84,7679.0,524.3822,525.2633,524.3725,524.634,7679.0
2023-10-27 14:20:00,541.61,541.84,540.83,541.03,6259.0,524.4113,524.634,523.656,523.8497,6259.0
2023-10-27 14:30:00,541.0,542.56,540.71,542.02,9220.0,523.8206,525.3311,523.5398,524.8082,9220.0
2023-10-27 14:40:00,541.88,542.89,541.75,541.75,7385.0,524.6727,525.6506,524.5468,524.5468,7385.0
2023-10-27 14:50:00,541.76,541.86,540.57,540.75,11325.0,524.5565,524.6533,523.4043,523.5786,11325.0
2023-10-27 15:00:00,540.75,541.69,540.62,540.85,17733.0,523.5786,524.4887,523.4527,523.6754,17733.0
2023-10-27 15:10:00,540.7,541.34,540.23,540.85,7066.0,523.5302,524.1498,523.0751,523.6754,7066.0
2023-10-27 15:20:00,540.9,541.9,540.62,541.88,16693.0,523.7238,524.6921,523.4527,524.6727,16693.0
2023-10-27 15:30:00,541.66,542.09,540.7,540.95,10163.0,524.4597,524.876,523.5302,523.7722,10163.0
2023-10-27 15:40:00,540.49,542.12,540.46,542.12,20669.0,523.3268,524.9051,523.2978,524.9051,20669.0
2023-10-27 15:50:00,542.13,543.41,541.74,543.02,84761.0,524.9148,526.1541,524.5371,525.7765,84761.0
2023-10-30 09:30:00,545.74,547.12,544.0,544.37,29928.0,528.4101,529.7463,526.7254,527.0836,29928.0
2023-10-30 09:40:00,544.0,545.51,543.64,544.84,11883.0,526.7254,528.1874,526.3768,527.5387,11883.0
2023-10-30 09:50:00,544.73,546.14,544.56,545.27,13466.0,527.4322,528.7974,527.2676,527.955,13466.0
2023-10-30 10:00:00,545.51,546.67,544.8,545.15,12357.0,528.1874,529.3106,527.5,527.8389,12357.0
2023-10-30 10:10:00,545.6,545.76,544.06,545.44,19101.0,528.2746,528.4295,526.7835,528.1196,19101.0
2023-10-30 10:20:00,545.51,546.25,545.21,546.05,18542.0,528.1874,528.9039,527.8969,528.7103,18542.0
2023-10-30 10:30:00,546.34,546.5,545.63,545.69,13627.0,528.9911,529.146,528.3036,528.3617,13627.0
2023-10-30 10:40:00,545.73,547.76,545.51,547.23,18979.0,528.4004,530.366,528.1874,529.8528,18979.0
2023-10-30 10:50:00,547.14,547.38,546.29,546.64,11387.0,529.7657,529.998,528.9427,529.2815,11387.0
2023-10-30 11:00:00,546.79,548.46,546.78,548.31,14632.0,529.4268,531.0437,529.4171,530.8985,14632.0
2023-10-30 11:10:00,548.57,548.6,546.99,546.99,12117.0,531.1502,531.1793,529.6204,529.6204,12117.0
2023-10-30 11:20:00,547.05,547.17,545.86,546.85,13690.0,529.6785,529.7947,528.5263,529.4849,13690.0
2023-10-30 11:30:00,546.8,548.18,546.79,547.56,8872.0,529.4365,530.7726,529.4268,530.1723,8872.0
2023-10-30 11:40:00,547.43,549.15,547.43,548.97,11061.0,530.0465,531.7118,530.0465,531.5375,11061.0
2023-10-30 11:50:00,548.97,550.88,548.97,550.88,10459.0,531.5375,533.3869,531.5375,533.3869,10459.0
2023-10-30 12:00:00,550.68,551.43,550.67,551.01,18194.0,533.1932,533.9194,533.1836,533.5128,18194.0
2023-10-30 12:10:00,551.05,551.61,550.97,551.33,7412.0,533.5515,534.0937,533.474,533.8226,7412.0
2023-10-30 12:20:00,551.43,551.51,550.37,550.38,9816.0,533.9194,533.9969,532.8931,532.9028,9816.0
2023-10-30 12:30:00,550.73,551.6,550.58,551.06,13605.0,533.2417,534.084,533.0964,533.5612,13605.0
2023-10-30 12:40:00,551.26,551.26,550.4,550.97,9073.0,533.7548,533.7548,532.9221,533.474,9073.0
2023-10-30 12:50:00,550.89,551.35,550.78,551.35,7252.0,533.3966,533.842,533.2901,533.842,7252.0
2023-10-30 13:00:00,551.27,551.74,550.48,551.5,14994.0,533.7645,534.2196,532.9996,533.9872,14994.0
2023-10-30 13:10:00,551.57,552.21,551.28,552.14,5819.0,534.055,534.6747,533.7742,534.6069,5819.0
2023-10-30 13:20:00,551.94,554.62,551.91,554.27,19170.0,534.4132,537.0081,534.3842,536.6692,19170.0
2023-10-30 13:30:00,554.44,554.65,553.35,554.23,13244.0,536.8338,537.0372,535.7785,536.6305,13244.0
2023-10-30 13:40:00,554.13,554.39,553.23,553.23,12427.0,536.5337,536.7854,535.6623,535.6623,12427.0
2023-10-30 13:50:00,553.3,554.18,553.23,554.05,6701.0,535.73,536.5821,535.6623,536.4562,6701.0
2023-10-30 14:00:00,554.23,554.3,553.64,553.91,8311.0,536.6305,536.6983,536.0593,536.3207,8311.0
2023-10-30 14:10:00,554.14,554.36,553.59,554.26,10167.0,536.5434,536.7564,536.0108,536.6596,10167.0
2023-10-30 14:20:00,554.14,554.29,553.69,554.26,9898.0,536.5434,536.6886,536.1077,536.6596,9898.0
2023-10-30 14:30:00,554.15,555.22,554.15,554.74,15191.0,536.5531,537.5891,536.5531,537.1243,15191.0
2023-10-30 14:40:00,554.76,555.1,554.6,554.93,9450.0,537.1437,537.4729,536.9888,537.3083,9450.0
2023-10-30 14:50:00,554.86,555.4,554.82,555.14,10691.0,537.2405,537.7634,537.2018,537.5116,10691.0
2023-10-30 15:00:00,555.24,555.7,554.42,555.18,11972.0,537.6084,538.0538,536.8145,537.5504,11972.0
2023-10-30 15:10:00,555.23,556.36,555.03,556.0,11192.0,537.5988,538.6929,537.4051,538.3443,11192.0
2023-10-30 15:20:00,555.97,556.32,555.4,556.24,22812.0,538.3153,538.6541,537.7634,538.5767,22812.0
2023-10-30 15:30:00,556.08,556.28,555.19,555.72,20279.0,538.4218,538.6154,537.56,538.0732,20279.0
2023-10-30 15:40:00,555.86,555.86,555.02,555.22,21959.0,538.2088,538.2088,537.3954,537.5891,21959.0
2023-10-30 15:50:00,555.32,555.7,554.52,554.88,76544.0,537.6859,538.0538,536.9113,537.2599,76544.0
2023-10-31 09:30:00,552.16,553.95,551.41,552.0,32837.0,534.6262,536.3594,533.9001,534.4713,32837.0
2023-10-31 09:40:00,551.59,551.83,549.65,549.8,24146.0,534.0744,534.3067,532.196,532.3412,24146.0
2023-10-31 09:50:00,549.9,550.57,549.06,549.94,34220.0,532.438,533.0867,531.6247,532.4767,34220.0
2023-10-31 10:00:00,549.75,550.03,549.1,549.8,27432.0,532.2928,532.5639,531.6634,532.3412,27432.0
2023-10-31 10:10:00,549.89,551.79,549.71,550.69,17621.0,532.4283,534.268,532.254,533.2029,17621.0
2023-10-31 10:20:00,550.68,551.29,550.28,551.23,16395.0,533.1932,533.7839,532.8059,533.7258,16395.0
2023-10-31 10:30:00,551.21,551.21,550.43,550.44,6453.0,533.7064,533.7064,532.9512,532.9609,6453.0
2023-10-31 10:40:00,550.0,551.38,549.76,550.86,7226.0,532.5348,533.871,532.3025,533.3675,7226.0
2023-10-31 10:50:00,550.97,551.31,550.61,551.21,8259.0,533.474,533.8032,533.1255,533.7064,8259.0
2023-10-31 11:00:00,551.44,551.9,551.16,551.65,14249.0,533.9291,534.3745,533.658,534.1324,14249.0
2023-10-31 11:10:00,551.62,553.59,551.62,552.91,19502.0,534.1034,536.0108,534.1034,535.3524,19502.0
2023-10-31 11:20:00,552.87,553.16,551.74,551.74,9047.0,535.3137,535.5945,534.2196,534.2196,9047.0
2023-10-31 11:30:00,551.99,552.04,551.43,551.89,4417.0,534.4616,534.5101,533.9194,534.3648,4417.0
2023-10-31 11:40:00,552.1,552.12,551.32,551.66,5833.0,534.5682,534.5875,533.8129,534.1421,5833.0
2023-10-31 11:50:00,551.75,552.74,551.52,552.74,6742.0,534.2293,535.1878,534.0066,535.1878,6742.0
2023-10-31 12:00:00,552.72,552.72,551.81,552.0,6152.0,535.1685,535.1685,534.2874,534.4713,6152.0
2023-10-31 12:10:00,552.03,552.25,551.31,552.02,8187.0,534.5004,534.7134,533.8032,534.4907,8187.0
2023-10-31 12:20:00,551.87,552.81,551.7,552.81,6026.0,534.3455,535.2556,534.1809,535.2556,6026.0
2023-10-31 12:30:00,552.85,553.51,552.24,553.48,3812.0,535.2943,535.9334,534.7037,535.9043,3812.0
2023-10-31 12:40:00,553.23,553.74,553.17,553.5,4007.0,535.6623,536.1561,535.6042,535.9237,4007.0
2023-10-31 12:50:00,553.31,553.31,552.88,553.07,2806.0,535.7397,535.7397,535.3234,535.5074,2806.0
2023-10-31 13:00:00,553.16,553.67,553.03,553.67,3311.0,535.5945,536.0883,535.4686,536.0883,3311.0
2023-10-31 13:10:00,553.57,553.57,552.75,553.09,6686.0,535.9915,535.9915,535.1975,535.5267,6686.0
2023-10-31 13:20:00,552.79,553.16,552.7,553.05,7709.0,535.2362,535.5945,535.1491,535.488,7709.0
2023-10-31 13:30:00,553.07,553.5,552.89,553.24,8194.0,535.5074,535.9237,535.3331,535.672,8194.0
2023-10-31 13:40:00,553.24,553.8,553.08,553.23,7823.0,535.672,536.2142,535.517,535.6623,7823.0
2023-10-31 13:50:00,553.34,554.0,553.18,553.82,5933.0,535.7688,536.4078,535.6139,536.2335,5933.0
2023-10-31 14:00:00,553.79,554.03,553.48,553.58,5738.0,536.2045,536.4369,535.9043,536.0012,5738.0
2023-10-31 14:10:00,553.7,553.94,553.43,553.63,13320.0,536.1173,536.3497,535.8559,536.0496,13320.0
2023-10-31 14:20:00,553.76,553.92,553.16,553.19,14711.0,536.1754,536.3304,535.5945,535.6235,14711.0
2023-10-31 14:30:00,553.13,553.13,552.24,552.3,12155.0,535.5654,535.5654,534.7037,534.7618,12155.0
2023-10-31 14:40:00,552.08,552.68,551.96,552.43,10914.0,534.5488,535.1297,534.4326,534.8877,10914.0
2023-10-31 14:50:00,552.5,552.89,552.5,552.82,6170.0,534.9555,535.3331,534.9555,535.2653,6170.0
2023-10-31 15:00:00,552.82,553.27,552.57,552.58,7094.0,535.2653,535.701,535.0232,535.0329,7094.0
2023-10-31 15:10:00,552.68,552.84,552.42,552.74,10814.0,535.1297,535.2847,534.878,535.1878,10814.0
2023-10-31 15:20:00,552.7,552.83,551.99,552.09,11390.0,535.1491,535.275,534.4616,534.5585,11390.0
2023-10-31 15:30:00,552.15,552.21,551.6,551.71,14712.0,534.6166,534.6747,534.084,534.1905,14712.0
2023-10-31 15:40:00,551.81,552.52,551.66,552.29,18396.0,534.2874,534.9748,534.1421,534.7521,18396.0
2023-10-31 15:50:00,552.45,553.03,551.97,552.21,80096.0,534.907,535.4686,534.4423,534.6747,80096.0
2023-11-01 09:30:00,555.0,555.27,549.65,550.13,36208.0,537.3761,537.6375,532.196,532.6607,36208.0
2023-11-01 09:40:00,549.95,551.66,549.95,551.47,7608.0,532.4864,534.1421,532.4864,533.9582,7608.0
2023-11-01 09:50:00,551.33,552.76,551.33,552.2,9091.0,533.8226,535.2072,533.8226,534.665,9091.0
2023-11-01 10:00:00,552.52,552.6,551.02,552.6,7599.0,534.9748,535.0523,533.5225,535.0523,7599.0
2023-11-01 10:10:00,552.46,553.27,552.22,553.27,10402.0,534.9167,535.701,534.6843,535.701,10402.0
2023-11-01 10:20:00,553.28,554.67,552.71,554.23,17596.0,535.7107,537.0565,535.1588,536.6305,17596.0
2023-11-01 10:30:00,554.37,555.31,554.37,554.71,13999.0,536.7661,537.6762,536.7661,537.0953,13999.0
2023-11-01 10:40:00,555.0,555.6,554.41,554.41,10453.0,537.3761,537.957,536.8048,536.8048,10453.0
2023-11-01 10:50:00,554.59,554.93,553.77,553.79,7970.0,536.9791,537.3083,536.1851,536.2045,7970.0
2023-11-01 11:00:00,553.71,554.32,553.55,554.32,9712.0,536.127,536.7177,535.9721,536.7177,9712.0
2023-11-01 11:10:00,554.11,554.11,553.0,553.52,7956.0,536.5143,536.5143,535.4396,535.9431,7956.0
2023-11-01 11:20:00,553.62,554.58,553.14,553.94,10792.0,536.0399,536.9694,535.5751,536.3497,10792.0
2023-11-01 11:30:00,553.76,555.87,553.76,555.77,20664.0,536.1754,538.2184,536.1754,538.1216,20664.0
2023-11-01 11:40:00,555.67,557.38,555.65,556.27,41401.0,538.0248,539.6805,538.0054,538.6057,41401.0
2023-11-01 11:50:00,556.26,556.62,555.98,556.53,8401.0,538.5961,538.9446,538.3249,538.8575,8401.0
2023-11-01 12:00:00,556.51,557.07,555.48,555.63,11721.0,538.8381,539.3803,537.8408,537.9861,11721.0
2023-11-01 12:10:00,555.59,556.24,555.0,555.18,9186.0,537.9473,538.5767,537.3761,537.5504,9186.0
2023-11-01 12:20:00,555.13,555.82,554.58,554.75,10757.0,537.5019,538.17,536.9694,537.134,10757.0
2023-11-01 12:30:00,554.59,555.13,554.03,554.03,7897.0,536.9791,537.5019,536.4369,536.4369,7897.0
2023-11-01 12:40:00,553.67,554.23,553.2,554.0,10062.0,536.0883,536.6305,535.6332,536.4078,10062.0
2023-11-01 12:50:00,554.12,554.74,554.02,554.18,8445.0,536.524,537.1243,536.4272,536.5821,8445.0
2023-11-01 13:00:00,554.27,555.04,554.13,554.85,2982.0,536.6692,537.4148,536.5337,537.2308,2982.0
2023-11-01 13:10:00,555.15,556.02,555.1,555.78,4462.0,537.5213,538.3637,537.4729,538.1313,4462.0
2023-11-01 13:20:00,556.23,556.23,555.42,555.96,4898.0,538.567,538.567,537.7827,538.3056,4898.0
2023-11-01 13:30:00,556.14,556.15,555.01,555.29,6615.0,538.4799,538.4895,537.3857,537.6569,6615.0
2023-11-01 13:40:00,555.42,555.78,555.14,555.65,5262.0,537.7827,538.1313,537.5116,538.0054,5262.0
2023-11-01 13:50:00,555.65,556.67,555.65,555.82,7220.0,538.0054,538.993,538.0054,538.17,7220.0
2023-11-01 14:00:00,556.17,556.62,554.57,554.91,8575.0,538.5089,538.9446,536.9597,537.2889,8575.0
2023-11-01 14:10:00,555.07,555.18,554.4,554.46,6152.0,537.4438,537.5504,536.7951,536.8532,6152.0
2023-11-01 14:20:00,554.72,555.73,554.46,555.49,9125.0,537.105,538.0829,536.8532,537.8505,9125.0
2023-11-01 14:30:00,555.56,556.67,554.76,554.76,11284.0,537.9183,538.993,537.1437,537.1437,11284.0
2023-11-01 14:40:00,554.51,554.84,553.18,554.25,10801.0,536.9016,537.2211,535.6139,536.6499,10801.0
2023-11-01 14:50:00,554.65,557.22,554.65,556.83,11884.0,537.0372,539.5256,537.0372,539.148,11884.0
2023-11-01 15:00:00,557.03,558.44,556.9,556.9,11713.0,539.3416,540.7068,539.2157,539.2157,11713.0
2023-11-01 15:10:00,557.08,557.3,556.21,556.73,17552.0,539.39,539.603,538.5476,539.0511,17552.0
2023-11-01 15:20:00,556.55,557.19,556.21,557.02,19475.0,538.8768,539.4965,538.5476,539.3319,19475.0
2023-11-01 15:30:00,557.02,558.1,557.02,557.93,20734.0,539.3319,540.3776,539.3319,540.213,20734.0
2023-11-01 15:40:00,557.63,558.13,557.34,557.49,25819.0,539.9226,540.4067,539.6418,539.787,25819.0
2023-11-01 15:50:00,557.63,557.73,556.26,556.58,88355.0,539.9226,540.0194,538.5961,538.9059,88355.0
2023-11-02 09:30:00,556.5,557.78,555.1,556.46,67535.0,539.817,541.0586,538.459,539.7782,67535.0
2023-11-02 09:40:00,556.73,556.73,552.01,552.87,41719.0,540.0401,540.0401,535.4616,536.2958,41719.0
2023-11-02 09:50:00,553.23,556.15,552.58,554.48,41153.0,536.645,539.4775,536.0145,537.8575,41153.0
2023-11-02 10:00:00,554.51,556.5,554.44,555.82,21560.0,537.8866,539.817,537.8187,539.1574,21560.0
2023-11-02 10:10:00,555.86,557.4,555.69,556.19,54340.0,539.1962,540.69,539.0313,539.5163,54340.0
2023-11-02 10:20:00,556.51,557.12,556.09,556.76,40221.0,539.8267,540.4184,539.4193,540.0692,40221.0
2023-11-02 10:30:00,557.0,558.25,557.0,557.95,26857.0,540.302,541.5145,540.302,541.2235,26857.0
2023-11-02 10:40:00,558.32,559.51,557.89,558.12,36515.0,541.5824,542.7368,541.1653,541.3884,36515.0
2023-11-02 10:50:00,557.85,558.81,557.73,558.4,13405.0,541.1265,542.0577,541.0101,541.66,13405.0
2023-11-02 11:00:00,558.41,558.75,558.24,558.68,15168.0,541.6697,541.9995,541.5048,541.9316,15168.0
2023-11-02 11:10:00,558.87,558.87,556.52,557.26,25242.0,542.1159,542.1159,539.8364,540.5542,25242.0
2023-11-02 11:20:00,557.15,557.85,556.94,557.05,8656.0,540.4475,541.1265,540.2438,540.3505,8656.0
2023-11-02 11:30:00,556.91,558.13,556.83,558.02,10592.0,540.2147,541.3981,540.1371,541.2914,10592.0
2023-11-02 11:40:00,558.09,558.11,557.18,557.25,7213.0,541.3593,541.3787,540.4766,540.5445,7213.0
2023-11-02 11:50:00,557.35,557.52,556.86,557.17,17375.0,540.6415,540.8064,540.1662,540.4669,17375.0
2023-11-02 12:00:00,557.24,558.17,556.96,557.75,20720.0,540.5348,541.4369,540.2632,541.0295,20720.0
2023-11-02 12:10:00,557.68,557.8,556.8,557.23,12291.0,540.9616,541.078,540.108,540.5251,12291.0
2023-11-02 12:20:00,557.25,557.25,556.31,556.73,11750.0,540.5445,540.5445,539.6327,540.0401,11750.0
2023-11-02 12:30:00,556.86,557.59,556.86,557.5,9666.0,540.1662,540.8743,540.1662,540.787,9666.0
2023-11-02 12:40:00,557.59,558.0,557.37,557.75,11291.0,540.8743,541.272,540.6609,541.0295,11291.0
2023-11-02 12:50:00,557.93,557.98,557.33,557.41,10210.0,541.2041,541.2526,540.6221,540.6997,10210.0
2023-11-02 13:00:00,557.35,558.22,557.09,558.11,7118.0,540.6415,541.4854,540.3893,541.3787,7118.0
2023-11-02 13:10:00,558.15,558.56,558.0,558.17,6471.0,541.4175,541.8152,541.272,541.4369,6471.0
2023-11-02 13:20:00,558.12,558.35,557.88,558.04,6654.0,541.3884,541.6115,541.1556,541.3108,6654.0
2023-11-02 13:30:00,558.05,558.46,557.58,557.82,12731.0,541.3205,541.7182,540.8646,541.0974,12731.0
2023-11-02 13:40:00,557.65,557.66,557.16,557.16,11088.0,540.9325,540.9422,540.4572,540.4572,11088.0
2023-11-02 13:50:00,557.08,558.09,557.08,557.65,17725.0,540.3796,541.3593,540.3796,540.9325,17725.0
2023-11-02 14:00:00,557.61,557.7,557.23,557.31,10811.0,540.8937,540.981,540.5251,540.6027,10811.0
2023-11-02 14:10:00,557.29,557.49,556.83,556.84,15786.0,540.5833,540.7773,540.1371,540.1468,15786.0
2023-11-02 14:20:00,556.82,556.95,556.62,556.62,13136.0,540.1274,540.2535,539.9334,539.9334,13136.0
2023-11-02 14:30:00,556.65,556.9,556.2,556.55,18220.0,539.9625,540.205,539.526,539.8655,18220.0
2023-11-02 14:40:00,556.69,557.23,556.49,557.11,13919.0,540.0013,540.5251,539.8073,540.4087,13919.0
2023-11-02 14:50:00,557.13,557.25,556.67,556.75,6540.0,540.4281,540.5445,539.9819,540.0595,6540.0
2023-11-02 15:00:00,556.81,556.81,556.3,556.56,10284.0,540.1177,540.1177,539.623,539.8752,10284.0
2023-11-02 15:10:00,556.55,557.13,556.33,556.55,12607.0,539.8655,540.4281,539.6521,539.8655,12607.0
2023-11-02 15:20:00,556.57,556.96,556.37,556.48,13803.0,539.8849,540.2632,539.6909,539.7976,13803.0
2023-11-02 15:30:00,556.47,557.52,556.32,557.01,23483.0,539.7879,540.8064,539.6424,540.3117,23483.0
2023-11-02 15:40:00,557.1,557.44,556.64,556.75,25128.0,540.399,540.7288,539.9528,540.0595,25128.0
2023-11-02 15:50:00,556.71,556.84,555.71,555.97,89929.0,540.0207,540.1468,539.0507,539.3029,89929.0
2023-11-03 09:30:00,557.33,559.77,556.5,559.15,57428.0,540.6221,542.989,539.817,542.3875,57428.0
2023-11-03 09:40:00,559.39,559.7,557.79,558.64,13540.0,542.6203,542.9211,541.0683,541.8928,13540.0
2023-11-03 09:50:00,558.35,559.35,557.7,557.87,15626.0,541.6115,542.5815,540.981,541.1459,15626.0
2023-11-03 10:00:00,558.11,559.16,556.61,557.08,22467.0,541.3787,542.3972,539.9237,540.3796,22467.0
2023-11-03 10:10:00,557.1,557.79,556.68,557.24,9863.0,540.399,541.0683,539.9916,540.5348,9863.0
2023-11-03 10:20:00,557.45,557.46,556.18,556.18,13302.0,540.7385,540.7482,539.5066,539.5066,13302.0
2023-11-03 10:30:00,556.27,557.17,556.03,556.84,22638.0,539.5939,540.4669,539.3611,540.1468,22638.0
2023-11-03 10:40:00,556.89,557.49,556.68,557.09,15339.0,540.1953,540.7773,539.9916,540.3893,15339.0
2023-11-03 10:50:00,557.12,557.28,556.44,556.68,9752.0,540.4184,540.5736,539.7588,539.9916,9752.0
2023-11-03 11:00:00,556.62,557.0,556.06,556.14,8629.0,539.9334,540.302,539.3902,539.4678,8629.0
2023-11-03 11:10:00,556.06,556.46,555.74,555.75,9465.0,539.3902,539.7782,539.0798,539.0895,9465.0
2023-11-03 11:20:00,555.87,556.08,555.23,555.23,16024.0,539.2059,539.4096,538.5851,538.5851,16024.0
2023-11-03 11:30:00,555.54,557.2,555.53,557.2,11421.0,538.8858,540.496,538.8761,540.496,11421.0
2023-11-03 11:40:00,557.14,557.52,556.95,557.11,8206.0,540.4378,540.8064,540.2535,540.4087,8206.0
2023-11-03 11:50:00,557.28,558.26,557.2,557.98,13679.0,540.5736,541.5242,540.496,541.2526,13679.0
2023-11-03 12:00:00,557.97,558.17,557.52,557.9,13114.0,541.2429,541.4369,540.8064,541.175,13114.0
2023-11-03 12:10:00,558.13,558.57,557.8,558.09,11935.0,541.3981,541.8249,541.078,541.3593,11935.0
2023-11-03 12:20:00,558.13,558.54,557.6,558.37,8774.0,541.3981,541.7958,540.884,541.6309,8774.0
2023-11-03 12:30:00,558.2,558.81,557.95,558.81,15173.0,541.466,542.0577,541.2235,542.0577,15173.0
2023-11-03 12:40:00,558.63,558.63,557.69,557.93,5211.0,541.8831,541.8831,540.9713,541.2041,5211.0
2023-11-03 12:50:00,557.93,558.13,557.78,557.91,4807.0,541.2041,541.3981,541.0586,541.1847,4807.0
2023-11-03 13:00:00,557.96,558.03,557.59,557.78,5403.0,541.2332,541.3011,540.8743,541.0586,5403.0
2023-11-03 13:10:00,557.8,558.2,557.8,557.91,6040.0,541.078,541.466,541.078,541.1847,6040.0
2023-11-03 13:20:00,557.81,557.81,557.02,557.4,8896.0,541.0877,541.0877,540.3214,540.69,8896.0
2023-11-03 13:30:00,557.35,558.02,557.32,558.0,11903.0,540.6415,541.2914,540.6124,541.272,11903.0
2023-11-03 13:40:00,558.09,558.39,557.84,558.19,10451.0,541.3593,541.6503,541.1168,541.4563,10451.0
2023-11-03 13:50:00,558.17,560.25,558.17,559.78,28338.0,541.4369,543.4546,541.4369,542.9987,28338.0
2023-11-03 14:00:00,559.81,560.08,559.44,560.08,13894.0,543.0278,543.2897,542.6688,543.2897,13894.0
2023-11-03 14:10:00,560.08,560.08,559.14,559.31,12328.0,543.2897,543.2897,542.3778,542.5427,12328.0
2023-11-03 14:20:00,559.43,560.09,559.2,560.09,12435.0,542.6591,543.2994,542.436,543.2994,12435.0
2023-11-03 14:30:00,559.98,560.3,559.86,559.92,20483.0,543.1927,543.5031,543.0763,543.1345,20483.0
2023-11-03 14:40:00,560.05,561.26,560.05,561.09,22704.0,543.2606,544.4343,543.2606,544.2694,22704.0
2023-11-03 14:50:00,561.16,561.44,560.96,561.38,16916.0,544.3373,544.6089,544.1433,544.5507,16916.0
2023-11-03 15:00:00,561.4,561.78,561.33,561.38,18926.0,544.5701,544.9387,544.5022,544.5507,18926.0
2023-11-03 15:10:00,561.39,562.76,561.27,562.35,43634.0,544.5604,545.8893,544.444,545.4916,43634.0
2023-11-03 15:20:00,562.27,562.49,561.06,561.89,52197.0,545.414,545.6274,544.2403,545.0454,52197.0
2023-11-03 15:30:00,561.79,562.99,561.79,562.61,38420.0,544.9484,546.1124,544.9484,545.7438,38420.0
2023-11-03 15:40:00,562.52,562.99,561.79,561.91,25283.0,545.6565,546.1124,544.9484,545.0648,25283.0
2023-11-03 15:50:00,561.99,561.99,560.85,560.9,97744.0,545.1424,545.1424,544.0366,544.0851,97744.0
2023-11-06 09:30:00,560.49,562.59,560.13,562.04,52890.0,543.6874,545.7244,543.3382,545.1909,52890.0
2023-11-06 09:40:00,561.95,563.9,561.38,563.3,32418.0,545.1036,546.9951,544.5507,546.4131,32418.0
2023-11-06 09:50:00,563.44,566.25,563.44,565.3,34003.0,546.5489,549.2747,546.5489,548.3532,34003.0
2023-11-06 10:00:00,565.81,567.79,565.3,567.63,35547.0,548.8479,550.7685,548.3532,550.6133,35547.0
2023-11-06 10:10:00,567.67,568.2,566.75,567.27,17417.0,550.6521,551.1662,549.7597,550.2641,17417.0
2023-11-06 10:20:00,567.31,569.35,567.0,569.28,17296.0,550.3029,552.2818,550.0022,552.2139,17296.0
2023-11-06 10:30:00,569.05,569.67,568.95,569.38,19254.0,551.9908,552.5922,551.8938,552.3109,19254.0
2023-11-06 10:40:00,569.22,569.34,568.65,569.18,11865.0,552.1557,552.2721,551.6027,552.1169,11865.0
2023-11-06 10:50:00,568.93,569.68,568.79,568.99,15682.0,551.8744,552.6019,551.7386,551.9326,15682.0
2023-11-06 11:00:00,569.0,569.04,568.17,568.46,16242.0,551.9423,551.9811,551.1371,551.4184,16242.0
2023-11-06 11:10:00,568.05,568.63,567.95,568.56,11062.0,551.0207,551.5833,550.9237,551.5154,11062.0
2023-11-06 11:20:00,568.64,570.26,568.64,569.64,36839.0,551.593,553.1645,551.593,552.5631,36839.0
2023-11-06 11:30:00,569.43,569.66,568.83,569.47,8100.0,552.3594,552.5825,551.7774,552.3982,8100.0
2023-11-06 11:40:00,569.27,569.48,568.47,569.47,6237.0,552.2042,552.4079,551.4281,552.3982,6237.0
2023-11-06 11:50:00,569.43,570.93,569.21,570.92,26436.0,552.3594,553.8144,552.146,553.8047,26436.0
2023-11-06 12:00:00,570.75,571.43,570.67,571.21,15889.0,553.6398,554.2994,553.5622,554.086,15889.0
2023-11-06 12:10:00,570.97,571.15,570.38,571.06,32169.0,553.8532,554.0278,553.2809,553.9405,32169.0
2023-11-06 12:20:00,570.89,571.4,570.7,571.36,8412.0,553.7756,554.2703,553.5913,554.2315,8412.0
2023-11-06 12:30:00,571.31,571.43,570.94,571.36,8998.0,554.183,554.2994,553.8241,554.2315,8998.0
2023-11-06 12:40:00,571.35,571.79,571.18,571.28,17151.0,554.2218,554.6486,554.0569,554.1539,17151.0
2023-11-06 12:50:00,571.45,572.03,571.17,571.94,11574.0,554.3188,554.8814,554.0472,554.7941,11574.0
2023-11-06 13:00:00,572.01,572.65,571.46,572.37,14352.0,554.862,555.4828,554.3285,555.2112,14352.0
2023-11-06 13:10:00,572.28,572.51,570.81,570.81,14630.0,555.1239,555.347,553.698,553.698,14630.0
2023-11-06 13:20:00,570.73,571.36,570.01,571.33,37320.0,553.6204,554.2315,552.922,554.2024,37320.0
2023-11-06 13:30:00,571.23,571.5,570.74,571.3,13284.0,554.1054,554.3673,553.6301,554.1733,13284.0
2023-11-06 13:40:00,571.13,571.5,570.89,571.01,24923.0,554.0084,554.3673,553.7756,553.892,24923.0
2023-11-06 13:50:00,571.04,571.2,570.03,570.26,13489.0,553.9211,554.0763,552.9414,553.1645,13489.0
2023-11-06 14:00:00,570.09,570.09,569.19,569.27,11444.0,552.9996,552.9996,552.1266,552.2042,11444.0
2023-11-06 14:10:00,569.27,569.49,568.85,569.37,8610.0,552.2042,552.4176,551.7968,552.3012,8610.0
2023-11-06 14:20:00,569.3,570.29,569.3,570.28,17874.0,552.2333,553.1936,552.2333,553.1839,17874.0
2023-11-06 14:30:00,570.24,570.5,570.08,570.33,7041.0,553.1451,553.3973,552.9899,553.2324,7041.0
2023-11-06 14:40:00,570.33,571.34,570.33,570.84,10267.0,553.2324,554.2121,553.2324,553.7271,10267.0
2023-11-06 14:50:00,570.71,571.02,570.57,570.61,8382.0,553.601,553.9017,553.4652,553.504,8382.0
2023-11-06 15:00:00,570.63,571.06,570.23,570.24,9399.0,553.5234,553.9405,553.1354,553.1451,9399.0
2023-11-06 15:10:00,570.14,570.43,569.78,569.96,9843.0,553.0481,553.3294,552.6989,552.8735,9843.0
2023-11-06 15:20:00,569.98,570.66,569.77,570.63,11280.0,552.8929,553.5525,552.6892,553.5234,11280.0
2023-11-06 15:30:00,570.72,570.76,570.01,570.46,8331.0,553.6107,553.6495,552.922,553.3585,8331.0
2023-11-06 15:40:00,570.3,570.4,569.34,569.46,27674.0,553.2033,553.3003,552.2721,552.3885,27674.0
2023-11-06 15:50:00,569.3,569.87,568.8,569.82,81860.0,552.2333,552.7862,551.7483,552.7377,81860.0
2023-11-07 09:30:00,572.77,573.05,570.15,570.72,40731.0,555.5992,555.8708,553.0578,553.6107,40731.0
2023-11-07 09:40:00,570.69,571.4,570.38,571.09,7503.0,553.5816,554.2703,553.2809,553.9696,7503.0
2023-11-07 09:50:00,571.41,571.57,570.43,570.85,7929.0,554.28,554.4352,553.3294,553.7368,7929.0
2023-11-07 10:00:00,571.02,571.66,570.16,570.69,14797.0,553.9017,554.5225,553.0675,553.5816,14797.0
2023-11-07 10:10:00,570.49,570.79,569.93,570.11,8646.0,553.3876,553.6786,552.8444,553.019,8646.0
2023-11-07 10:20:00,570.42,571.44,570.2,571.07,10736.0,553.3197,554.3091,553.1063,553.9502,10736.0
2023-11-07 10:30:00,571.06,571.91,570.79,571.81,10813.0,553.9405,554.765,553.6786,554.668,10813.0
2023-11-07 10:40:00,571.94,572.75,571.5,572.75,17287.0,554.7941,555.5798,554.3673,555.5798,17287.0
2023-11-07 10:50:00,572.94,573.84,572.79,573.67,18392.0,555.7641,556.6372,555.6186,556.4723,18392.0
2023-11-07 11:00:00,573.72,573.89,573.14,573.2,11003.0,556.5208,556.6857,555.9581,556.0163,11003.0
2023-11-07 11:10:00,573.12,573.36,571.93,572.5,10120.0,555.9387,556.1715,554.7844,555.3373,10120.0
2023-11-07 11:20:00,572.38,572.8,572.03,572.8,10257.0,555.2209,555.6283,554.8814,555.6283,10257.0
2023-11-07 11:30:00,572.7,573.61,572.45,573.27,14695.0,555.5313,556.4141,555.2888,556.0842,14695.0
2023-11-07 11:40:00,573.26,573.72,572.55,572.92,11663.0,556.0745,556.5208,555.3858,555.7447,11663.0
2023-11-07 11:50:00,572.91,573.04,572.28,572.87,5690.0,555.735,555.8611,555.1239,555.6962,5690.0
2023-11-07 12:00:00,572.86,573.04,572.39,572.77,5809.0,555.6865,555.8611,555.2306,555.5992,5809.0
2023-11-07 12:10:00,572.57,573.04,572.33,572.59,7617.0,555.4052,555.8611,555.1724,555.4246,7617.0
2023-11-07 12:20:00,572.74,573.51,572.71,572.98,7381.0,555.5701,556.3171,555.541,555.8029,7381.0
2023-11-07 12:30:00,572.93,573.34,572.55,573.21,5867.0,555.7544,556.1521,555.3858,556.026,5867.0
2023-11-07 12:40:00,573.13,573.3,572.23,573.0,20017.0,555.9484,556.1133,555.0754,555.8223,20017.0
2023-11-07 12:50:00,572.9,573.37,572.77,573.28,7528.0,555.7253,556.1812,555.5992,556.0939,7528.0
2023-11-07 13:00:00,573.09,573.57,573.09,573.45,13467.0,555.9096,556.3753,555.9096,556.2589,13467.0
2023-11-07 13:10:00,573.65,573.65,572.85,573.21,5496.0,556.4529,556.4529,555.6768,556.026,5496.0
2023-11-07 13:20:00,572.94,573.29,572.66,572.66,6606.0,555.7641,556.1036,555.4925,555.4925,6606.0
2023-11-07 13:30:00,572.54,572.83,572.12,572.17,5260.0,555.3761,555.6574,554.9687,555.0172,5260.0
2023-11-07 13:40:00,572.26,572.35,571.36,571.5,11049.0,555.1045,555.1918,554.2315,554.3673,11049.0
2023-11-07 13:50:00,571.5,571.5,570.81,570.85,13210.0,554.3673,554.3673,553.698,553.7368,13210.0
2023-11-07 14:00:00,570.65,571.05,570.22,570.48,9838.0,553.5428,553.9308,553.1257,553.3779,9838.0
2023-11-07 14:10:00,570.43,571.26,570.43,570.69,8634.0,553.3294,554.1345,553.3294,553.5816,8634.0
2023-11-07 14:20:00,570.7,570.95,570.36,570.36,7974.0,553.5913,553.8338,553.2615,553.2615,7974.0
2023-11-07 14:30:00,570.52,571.04,569.67,569.67,15330.0,553.4167,553.9211,552.5922,552.5922,15330.0
2023-11-07 14:40:00,569.75,570.65,569.55,570.38,9623.0,552.6698,553.5428,552.4758,553.2809,9623.0
2023-11-07 14:50:00,570.44,571.05,570.44,570.6,7996.0,553.3391,553.9308,553.3391,553.4943,7996.0
2023-11-07 15:00:00,570.7,571.05,570.02,570.27,7779.0,553.5913,553.9308,552.9317,553.1742,7779.0
2023-11-07 15:10:00,570.0,570.9,569.86,570.44,7823.0,552.9123,553.7853,552.7765,553.3391,7823.0
2023-11-07 15:20:00,570.44,571.02,570.33,570.78,8466.0,553.3391,553.9017,553.2324,553.6689,8466.0
2023-11-07 15:30:00,570.91,571.43,570.8,571.4,9224.0,553.795,554.2994,553.6883,554.2703,9224.0
2023-11-07 15:40:00,571.28,571.6,571.03,571.15,21739.0,554.1539,554.4643,553.9114,554.0278,21739.0
2023-11-07 15:50:00,571.11,571.49,570.07,571.34,67916.0,553.989,554.3576,552.9802,554.2121,67916.0
2023-11-08 09:30:00,572.03,572.99,569.59,569.82,24546.0,554.8814,555.8126,552.5146,552.7377,24546.0
2023-11-08 09:40:00,569.74,570.13,568.5,569.68,13503.0,552.6601,553.0384,551.4572,552.6019,13503.0
2023-11-08 09:50:00,569.69,569.96,569.08,569.36,6535.0,552.6116,552.8735,552.0199,552.2915,6535.0
2023-11-08 10:00:00,569.53,570.0,568.69,569.23,11458.0,552.4564,552.9123,551.6415,552.1654,11458.0
2023-11-08 10:10:00,569.32,569.62,568.74,569.5,8906.0,552.2527,552.5437,551.69,552.4273,8906.0
2023-11-08 10:20:00,569.63,570.62,569.55,570.26,20048.0,552.5534,553.5137,552.4758,553.1645,20048.0
2023-11-08 10:30:00,570.53,570.53,568.91,569.02,11533.0,553.4264,553.4264,551.855,551.9617,11533.0
2023-11-08 10:40:00,569.01,569.79,568.6,568.86,12081.0,551.952,552.7086,551.5542,551.8065,12081.0
2023-11-08 10:50:00,568.93,569.0,568.19,568.6,10427.0,551.8744,551.9423,551.1565,551.5542,10427.0
2023-11-08 11:00:00,568.4,568.7,567.52,567.89,10168.0,551.3602,551.6512,550.5066,550.8655,10168.0
2023-11-08 11:10:00,567.78,568.09,567.09,567.51,10304.0,550.7588,551.0595,550.0895,550.4969,10304.0
2023-11-08 11:20:00,567.75,567.76,567.0,567.49,9162.0,550.7297,550.7394,550.0022,550.4775,9162.0
2023-11-08 11:30:00,567.47,567.79,566.95,567.16,16027.0,550.4581,550.7685,549.9537,550.1574,16027.0
2023-11-08 11:40:00,567.37,567.4,566.83,566.89,9252.0,550.3611,550.3902,549.8373,549.8955,9252.0
2023-11-08 11:50:00,566.82,566.86,566.15,566.39,6778.0,549.8276,549.8664,549.1777,549.4105,6778.0
2023-11-08 12:00:00,566.34,566.38,564.58,564.74,15371.0,549.362,549.4008,547.6548,547.81,15371.0
2023-11-08 12:10:00,564.58,565.06,564.4,564.94,10683.0,547.6548,548.1204,547.4802,548.004,10683.0
2023-11-08 12:20:00,565.05,565.29,564.63,565.16,8829.0,548.1107,548.3435,547.7033,548.2174,8829.0
2023-11-08 12:30:00,565.14,565.4,564.89,565.4,3858.0,548.198,548.4502,547.9555,548.4502,3858.0
2023-11-08 12:40:00,565.33,565.39,564.61,564.77,3416.0,548.3823,548.4405,547.6839,547.8391,3416.0
2023-11-08 12:50:00,564.93,564.93,564.46,564.76,4779.0,547.9943,547.9943,547.5384,547.8294,4779.0
2023-11-08 13:00:00,564.84,565.58,564.63,565.24,6204.0,547.907,548.6248,547.7033,548.295,6204.0
2023-11-08 13:10:00,564.96,565.12,564.29,564.41,5274.0,548.0234,548.1786,547.3735,547.4899,5274.0
2023-11-08 13:20:00,564.38,565.53,564.38,565.39,6978.0,547.4608,548.5763,547.4608,548.4405,6978.0
2023-11-08 13:30:00,565.4,565.92,565.07,565.92,6764.0,548.4502,548.9546,548.1301,548.9546,6764.0
2023-11-08 13:40:00,565.67,565.7,564.83,564.84,3040.0,548.7121,548.7412,547.8973,547.907,3040.0
2023-11-08 13:50:00,564.93,565.08,564.36,564.6,7031.0,547.9943,548.1398,547.4414,547.6742,7031.0
2023-11-08 14:00:00,564.56,565.71,564.56,565.35,4411.0,547.6354,548.7509,547.6354,548.4017,4411.0
2023-11-08 14:10:00,565.38,565.46,564.79,565.38,2933.0,548.4308,548.5084,547.8585,548.4308,2933.0
2023-11-08 14:20:00,565.27,565.75,565.15,565.19,4822.0,548.3241,548.7897,548.2077,548.2465,4822.0
2023-11-08 14:30:00,565.19,565.53,565.03,565.4,5053.0,548.2465,548.5763,548.0913,548.4502,5053.0
2023-11-08 14:40:00,565.55,566.15,565.19,565.97,5461.0,548.5957,549.1777,548.2465,549.0031,5461.0
2023-11-08 14:50:00,565.79,566.14,565.67,565.75,8821.0,548.8285,549.168,548.7121,548.7897,8821.0
2023-11-08 15:00:00,565.68,566.05,565.66,565.81,12034.0,548.7218,549.0807,548.7024,548.8479,12034.0
2023-11-08 15:10:00,565.94,567.1,565.86,567.02,15522.0,548.974,550.0992,548.8964,550.0216,15522.0
2023-11-08 15:20:00,567.11,567.6,566.74,567.21,10387.0,550.1089,550.5842,549.75,550.2059,10387.0
2023-11-08 15:30:00,566.96,567.19,566.62,567.07,11688.0,549.9634,550.1865,549.6336,550.0701,11688.0
2023-11-08 15:40:00,567.15,568.19,567.13,568.0,13662.0,550.1477,551.1565,550.1283,550.9722,13662.0
2023-11-08 15:50:00,567.96,568.18,567.01,567.58,48110.0,550.9334,551.1468,550.0119,550.5648,48110.0
2023-11-09 09:30:00,569.0,569.0,563.0,563.19,38041.0,551.9423,551.9423,546.1221,546.3064,38041.0
2023-11-09 09:40:00,562.94,564.52,562.83,563.97,10250.0,546.0639,547.5966,545.9572,547.063,10250.0
2023-11-09 09:50:00,564.38,564.88,564.08,564.71,4551.0,547.4608,547.9458,547.1697,547.7809,4551.0
2023-11-09 10:00:00,564.84,565.01,563.6,563.69,8402.0,547.907,548.0719,546.7041,546.7914,8402.0
2023-11-09 10:10:00,563.7,563.9,563.34,563.52,4579.0,546.8011,546.9951,546.4519,546.6265,4579.0
2023-11-09 10:20:00,563.73,564.53,563.1,563.1,13065.0,546.8302,547.6063,546.2191,546.2191,13065.0
2023-11-09 10:30:00,563.2,564.73,563.06,563.89,7859.0,546.3161,547.8003,546.1803,546.9854,7859.0
2023-11-09 10:40:00,564.21,564.72,563.78,564.39,5698.0,547.2959,547.7906,546.8787,547.4705,5698.0
2023-11-09 10:50:00,564.75,565.9,564.58,565.67,7749.0,547.8197,548.9352,547.6548,548.7121,7749.0
2023-11-09 11:00:00,565.71,566.27,565.6,565.91,9289.0,548.7509,549.2941,548.6442,548.9449,9289.0
2023-11-09 11:10:00,565.71,566.01,565.21,565.54,7641.0,548.7509,549.0419,548.2659,548.586,7641.0
2023-11-09 11:20:00,565.45,565.71,564.67,564.71,6471.0,548.4987,548.7509,547.7421,547.7809,6471.0
2023-11-09 11:30:00,565.03,565.07,564.24,564.25,5896.0,548.0913,548.1301,547.325,547.3347,5896.0
2023-11-09 11:40:00,564.29,564.56,564.11,564.15,4310.0,547.3735,547.6354,547.1988,547.2377,4310.0
2023-11-09 11:50:00,564.4,564.77,564.17,564.45,4208.0,547.4802,547.8391,547.2571,547.5287,4208.0
2023-11-09 12:00:00,564.46,564.46,563.77,563.96,6612.0,547.5384,547.5384,546.869,547.0533,6612.0
2023-11-09 12:10:00,563.85,563.99,563.31,563.48,4879.0,546.9466,547.0824,546.4228,546.5877,4879.0
2023-11-09 12:20:00,563.58,563.62,563.0,563.19,7569.0,546.6847,546.7235,546.1221,546.3064,7569.0
2023-11-09 12:30:00,563.17,563.66,562.99,563.18,5710.0,546.287,546.7623,546.1124,546.2967,5710.0
2023-11-09 12:40:00,563.2,563.38,562.96,563.37,2893.0,546.3161,546.4907,546.0833,546.481,2893.0
2023-11-09 12:50:00,563.5,564.41,563.5,564.05,4961.0,546.6071,547.4899,546.6071,547.1406,4961.0
2023-11-09 13:00:00,563.97,564.01,562.15,562.15,20467.0,547.063,547.1018,545.2976,545.2976,20467.0
2023-11-09 13:10:00,562.01,563.95,562.01,563.54,5353.0,545.1618,547.0436,545.1618,546.6459,5353.0
2023-11-09 13:20:00,563.45,564.65,563.45,564.17,1767.0,546.5586,547.7227,546.5586,547.2571,1767.0
2023-11-09 13:30:00,563.99,565.1,563.95,564.26,10250.0,547.0824,548.1592,547.0436,547.3444,10250.0
2023-11-09 13:40:00,564.24,564.65,563.55,564.61,7090.0,547.325,547.7227,546.6556,547.6839,7090.0
2023-11-09 13:50:00,564.66,564.82,564.23,564.46,8334.0,547.7324,547.8876,547.3153,547.5384,8334.0
2023-11-09 14:00:00,564.49,564.64,563.54,564.27,5342.0,547.5675,547.713,546.6459,547.3541,5342.0
2023-11-09 14:10:00,564.21,564.56,564.02,564.13,8845.0,547.2959,547.6354,547.1115,547.2182,8845.0
2023-11-09 14:20:00,564.39,564.82,564.29,564.5,4749.0,547.4705,547.8876,547.3735,547.5772,4749.0
2023-11-09 14:30:00,564.15,564.53,563.31,563.44,5547.0,547.2377,547.6063,546.4228,546.5489,5547.0
2023-11-09 14:40:00,563.7,564.09,563.45,564.09,3841.0,546.8011,547.1794,546.5586,547.1794,3841.0
2023-11-09 14:50:00,563.95,563.95,563.41,563.75,5190.0,547.0436,547.0436,546.5198,546.8496,5190.0
2023-11-09 15:00:00,563.4,563.84,563.34,563.55,6956.0,546.5101,546.9369,546.4519,546.6556,6956.0
2023-11-09 15:10:00,563.43,564.03,563.28,563.68,7657.0,546.5392,547.1212,546.3937,546.7817,7657.0
2023-11-09 15:20:00,563.71,564.11,563.21,563.57,5084.0,546.8108,547.1988,546.3258,546.675,5084.0
2023-11-09 15:30:00,563.52,564.11,563.52,563.93,8029.0,546.6265,547.1988,546.6265,547.0242,8029.0
2023-11-09 15:40:00,563.78,564.65,563.78,564.16,21062.0,546.8787,547.7227,546.8787,547.2474,21062.0
2023-11-09 15:50:00,564.36,564.42,562.99,563.27,95049.0,547.4414,547.4996,546.1124,546.384,95049.0
2023-11-10 09:30:00,567.9,568.05,564.94,565.99,37386.0,550.8752,551.0207,548.004,549.0225,37386.0
2023-11-10 09:40:00,566.15,567.09,565.5,567.09,9849.0,549.1777,550.0895,548.5472,550.0895,9849.0
2023-11-10 09:50:00,566.85,567.22,566.32,566.51,10065.0,549.8567,550.2156,549.3426,549.5269,10065.0
2023-11-10 10:00:00,566.29,567.68,566.2,567.64,4260.0,549.3135,550.6618,549.2262,550.623,4260.0
2023-11-10 10:10:00,567.46,568.75,567.28,568.75,8218.0,550.4484,551.6997,550.2738,551.6997,8218.0
2023-11-10 10:20:00,568.32,568.48,567.0,568.23,16171.0,551.2826,551.4378,550.0022,551.1953,16171.0
2023-11-10 10:30:00,568.28,569.38,567.89,568.92,10433.0,551.2438,552.3109,550.8655,551.8647,10433.0
2023-11-10 10:40:00,568.8,570.3,568.4,569.78,16862.0,551.7483,553.2033,551.3602,552.6989,16862.0
2023-11-10 10:50:00,569.9,570.5,569.9,570.5,5776.0,552.8153,553.3973,552.8153,553.3973,5776.0
2023-11-10 11:00:00,570.58,572.24,570.57,571.79,25249.0,553.4749,555.0851,553.4652,554.6486,25249.0
2023-11-10 11:10:00,571.74,572.97,571.44,572.85,13424.0,554.6001,555.7932,554.3091,555.6768,13424.0
2023-11-10 11:20:00,572.84,573.11,572.29,573.08,14064.0,555.6671,555.929,555.1336,555.8999,14064.0
2023-11-10 11:30:00,573.08,573.12,572.14,572.96,12164.0,555.8999,555.9387,554.9881,555.7835,12164.0
2023-11-10 11:40:00,573.07,573.58,572.96,572.99,10617.0,555.8902,556.385,555.7835,555.8126,10617.0
2023-11-10 11:50:00,573.16,573.94,573.16,573.82,10343.0,555.9775,556.7342,555.9775,556.6178,10343.0
2023-11-10 12:00:00,573.8,574.29,573.72,574.26,13598.0,556.5984,557.0737,556.5208,557.0446,13598.0
2023-11-10 12:10:00,574.14,574.45,573.75,574.1,13299.0,556.9282,557.2289,556.5499,556.8894,13299.0
2023-11-10 12:20:00,574.1,574.85,574.09,574.48,12222.0,556.8894,557.6169,556.8797,557.258,12222.0
2023-11-10 12:30:00,574.51,576.0,574.48,576.0,28898.0,557.2871,558.7324,557.258,558.7324,28898.0
2023-11-10 12:40:00,575.85,576.3,575.55,575.91,10639.0,558.5869,559.0234,558.2959,558.6451,10639.0
2023-11-10 12:50:00,575.9,577.0,575.9,576.65,49165.0,558.6354,559.7024,558.6354,559.3629,49165.0
2023-11-10 13:00:00,576.6,576.65,575.68,575.68,10163.0,559.3144,559.3629,558.422,558.422,10163.0
2023-11-10 13:10:00,575.68,576.05,575.37,575.56,23702.0,558.422,558.7809,558.1213,558.3056,23702.0
2023-11-10 13:20:00,575.58,576.75,575.52,576.74,13823.0,558.325,559.4599,558.2668,559.4502,13823.0
2023-11-10 13:30:00,576.58,577.06,576.41,576.61,15875.0,559.295,559.7606,559.1301,559.3241,15875.0
2023-11-10 13:40:00,576.71,577.02,576.59,576.86,10327.0,559.4211,559.7218,559.3047,559.5666,10327.0
2023-11-10 13:50:00,576.86,577.05,576.68,576.89,10646.0,559.5666,559.7509,559.392,559.5957,10646.0
2023-11-10 14:00:00,576.78,577.02,576.7,576.88,7368.0,559.489,559.7218,559.4114,559.586,7368.0
2023-11-10 14:10:00,576.92,577.15,576.74,577.01,19592.0,559.6248,559.8479,559.4502,559.7121,19592.0
2023-11-10 14:20:00,577.07,577.53,576.97,577.42,17680.0,559.7703,560.2165,559.6733,560.1098,17680.0
2023-11-10 14:30:00,577.43,577.58,577.12,577.45,14091.0,560.1195,560.265,559.8188,560.1389,14091.0
2023-11-10 14:40:00,577.48,577.66,577.08,577.36,15236.0,560.168,560.3426,559.78,560.0516,15236.0
2023-11-10 14:50:00,577.4,577.49,576.27,576.27,12653.0,560.0904,560.1777,558.9943,558.9943,12653.0
2023-11-10 15:00:00,576.21,576.69,576.09,576.3,17869.0,558.9361,559.4017,558.8197,559.0234,17869.0
2023-11-10 15:10:00,576.38,576.64,575.79,576.64,14727.0,559.101,559.3532,558.5287,559.3532,14727.0
2023-11-10 15:20:00,576.48,576.85,576.07,576.75,21896.0,559.198,559.5569,558.8003,559.4599,21896.0
2023-11-10 15:30:00,576.83,577.56,576.82,577.24,17334.0,559.5375,560.2456,559.5278,559.9352,17334.0
2023-11-10 15:40:00,577.24,577.75,577.02,577.43,32395.0,559.9352,560.4299,559.7218,560.1195,32395.0
2023-11-10 15:50:00,577.43,577.89,576.66,577.34,101745.0,560.1195,560.5657,559.3726,560.0322,101745.0
2023-11-13 09:30:00,575.0,576.97,574.66,575.72,33627.0,557.7624,559.6733,557.4326,558.4608,33627.0
2023-11-13 09:40:00,575.35,576.96,575.34,576.58,16209.0,558.1019,559.6636,558.0922,559.295,16209.0
2023-11-13 09:50:00,576.19,576.19,575.25,575.51,12747.0,558.9167,558.9167,558.0049,558.2571,12747.0
2023-11-13 10:00:00,575.41,575.78,574.36,575.15,35153.0,558.1601,558.519,557.1416,557.9079,35153.0
2023-11-13 10:10:00,575.26,575.47,573.73,573.73,13210.0,558.0146,558.2183,556.5305,556.5305,13210.0
2023-11-13 10:20:00,573.73,574.5,573.48,574.08,19241.0,556.5305,557.2774,556.288,556.87,19241.0
2023-11-13 10:30:00,574.14,575.4,574.14,575.22,19728.0,556.9282,558.1504,556.9282,557.9758,19728.0
2023-11-13 10:40:00,575.34,576.16,575.27,575.99,10113.0,558.0922,558.8876,558.0243,558.7227,10113.0
2023-11-13 10:50:00,575.72,576.38,575.64,575.76,9431.0,558.4608,559.101,558.3832,558.4996,9431.0
2023-11-13 11:00:00,575.8,576.02,575.2,575.47,13661.0,558.5384,558.7518,557.9564,558.2183,13661.0
2023-11-13 11:10:00,575.48,575.88,575.1,575.46,8258.0,558.228,558.616,557.8594,558.2086,8258.0
2023-11-13 11:20:00,575.6,576.84,575.6,576.79,3857.0,558.3444,559.5472,558.3444,559.4987,3857.0
2023-11-13 11:30:00,576.79,577.07,576.2,577.07,13392.0,559.4987,559.7703,558.9264,559.7703,13392.0
2023-11-13 11:40:00,577.01,578.63,576.99,578.13,20826.0,559.7121,561.2836,559.6927,560.7986,20826.0
2023-11-13 11:50:00,578.12,578.72,578.12,578.6,12062.0,560.7889,561.3709,560.7889,561.2545,12062.0
2023-11-13 12:00:00,578.72,578.95,578.31,578.58,11194.0,561.3709,561.594,560.9732,561.2351,11194.0
2023-11-13 12:10:00,578.7,579.15,578.35,578.77,13432.0,561.3515,561.788,561.012,561.4194,13432.0
2023-11-13 12:20:00,578.73,579.51,578.59,579.51,14104.0,561.3806,562.1372,561.2448,562.1372,14104.0
2023-11-13 12:30:00,579.49,579.68,579.21,579.53,12474.0,562.1178,562.3021,561.8462,562.1566,12474.0
2023-11-13 12:40:00,579.58,579.95,578.8,578.93,10059.0,562.2051,562.564,561.4485,561.5746,10059.0
2023-11-13 12:50:00,578.96,579.21,578.72,578.82,6571.0,561.6037,561.8462,561.3709,561.4679,6571.0
2023-11-13 13:00:00,578.88,579.28,578.46,578.47,14514.0,561.5261,561.9141,561.1187,561.1284,14514.0
2023-11-13 13:10:00,578.53,579.16,578.46,578.76,7081.0,561.1866,561.7977,561.1187,561.4097,7081.0
2023-11-13 13:20:00,578.85,578.97,578.03,578.48,10721.0,561.497,561.6134,560.7015,561.1381,10721.0
2023-11-13 13:30:00,578.44,578.95,578.26,578.95,11666.0,561.0993,561.594,560.9247,561.594,11666.0
2023-11-13 13:40:00,578.91,579.42,578.76,579.32,11641.0,561.5552,562.0499,561.4097,561.9529,11641.0
2023-11-13 13:50:00,579.15,579.34,578.55,578.98,6435.0,561.788,561.9723,561.206,561.6231,6435.0
2023-11-13 14:00:00,578.77,578.86,578.07,578.72,27843.0,561.4194,561.5067,560.7404,561.3709,27843.0
2023-11-13 14:10:00,578.58,578.83,578.13,578.37,5604.0,561.2351,561.4776,560.7986,561.0314,5604.0
2023-11-13 14:20:00,578.27,579.15,578.27,579.14,11094.0,560.9344,561.788,560.9344,561.7783,11094.0
2023-11-13 14:30:00,579.27,579.28,578.75,579.11,8274.0,561.9044,561.9141,561.4,561.7492,8274.0
2023-11-13 14:40:00,579.04,579.24,578.82,579.01,7204.0,561.6813,561.8753,561.4679,561.6522,7204.0
2023-11-13 14:50:00,579.01,579.01,578.49,578.53,9129.0,561.6522,561.6522,561.1478,561.1866,9129.0
2023-11-13 15:00:00,578.57,578.67,578.28,578.6,9248.0,561.2254,561.3224,560.9441,561.2545,9248.0
2023-11-13 15:10:00,578.58,579.21,578.51,579.21,11236.0,561.2351,561.8462,561.1672,561.8462,11236.0
2023-11-13 15:20:00,579.25,579.84,579.03,579.64,12539.0,561.885,562.4573,561.6716,562.2633,12539.0
2023-11-13 15:30:00,579.49,579.81,578.86,579.01,18508.0,562.1178,562.4282,561.5067,561.6522,18508.0
2023-11-13 15:40:00,578.98,579.45,578.63,579.16,25305.0,561.6231,562.079,561.2836,561.7977,25305.0
2023-11-13 15:50:00,579.17,579.36,577.86,578.26,106069.0,561.8074,561.9917,560.5366,560.9247,106069.0
2023-11-14 09:30:00,581.08,584.09,581.08,584.09,68736.0,563.6601,566.5799,563.6601,566.5799,68736.0
2023-11-14 09:40:00,584.1,585.19,582.59,584.35,24813.0,566.5896,567.6469,565.1248,566.8321,24813.0
2023-11-14 09:50:00,584.49,586.31,584.16,586.31,28180.0,566.9679,568.7333,566.6478,568.7333,28180.0
2023-11-14 10:00:00,586.34,587.95,585.63,587.74,21166.0,568.7624,570.3242,568.0737,570.1205,21166.0
2023-11-14 10:10:00,587.81,588.54,587.8,588.21,31622.0,570.1884,570.8965,570.1787,570.5764,31622.0
2023-11-14 10:20:00,588.08,588.08,586.76,587.15,17096.0,570.4503,570.4503,569.1698,569.5481,17096.0
2023-11-14 10:30:00,587.17,588.14,587.02,588.06,8733.0,569.5675,570.5085,569.422,570.4309,8733.0
2023-11-14 10:40:00,587.97,588.11,587.31,587.31,9667.0,570.3436,570.4794,569.7033,569.7033,9667.0
2023-11-14 10:50:00,587.52,588.37,587.38,587.74,15683.0,569.9071,570.7316,569.7713,570.1205,15683.0
2023-11-14 11:00:00,587.75,588.49,587.64,588.01,14007.0,570.1302,570.848,570.0235,570.3824,14007.0
2023-11-14 11:10:00,588.01,589.53,588.01,589.11,21551.0,570.3824,571.8568,570.3824,571.4494,21551.0
2023-11-14 11:20:00,589.17,589.22,588.79,589.13,14809.0,571.5076,571.5561,571.139,571.4688,14809.0
2023-11-14 11:30:00,589.14,589.81,589.01,589.59,15879.0,571.4785,572.1284,571.3524,571.915,15879.0
2023-11-14 11:40:00,589.61,590.9,589.31,590.08,25792.0,571.9344,573.1857,571.6434,572.3903,25792.0
2023-11-14 11:50:00,590.14,590.14,589.34,589.68,14255.0,572.4485,572.4485,571.6725,572.0023,14255.0
2023-11-14 12:00:00,589.69,589.98,588.93,589.26,16506.0,572.012,572.2933,571.2748,571.5949,16506.0
2023-11-14 12:10:00,589.18,589.48,588.68,589.06,13136.0,571.5173,571.8083,571.0323,571.4009,13136.0
2023-11-14 12:20:00,589.16,589.23,588.5,588.52,8640.0,571.4979,571.5658,570.8577,570.8771,8640.0
2023-11-14 12:30:00,588.59,589.2,588.42,589.2,11358.0,570.945,571.5367,570.7801,571.5367,11358.0
2023-11-14 12:40:00,589.25,589.6,588.74,589.36,14129.0,571.5852,571.9247,571.0905,571.6919,14129.0
2023-11-14 12:50:00,589.48,589.77,589.21,589.48,6326.0,571.8083,572.0896,571.5464,571.8083,6326.0
2023-11-14 13:00:00,589.47,590.39,589.44,590.12,11211.0,571.7986,572.691,571.7695,572.4291,11211.0
2023-11-14 13:10:00,590.16,590.34,589.52,589.87,9912.0,572.4679,572.6425,571.8471,572.1866,9912.0
2023-11-14 13:20:00,589.88,589.89,588.87,589.13,6446.0,572.1963,572.206,571.2166,571.4688,6446.0
2023-11-14 13:30:00,589.34,589.62,589.09,589.6,7426.0,571.6725,571.9441,571.43,571.9247,7426.0
2023-11-14 13:40:00,589.46,589.6,588.93,589.52,9209.0,571.7889,571.9247,571.2748,571.8471,9209.0
2023-11-14 13:50:00,589.56,589.77,588.63,588.63,7968.0,571.8859,572.0896,570.9838,570.9838,7968.0
2023-11-14 14:00:00,588.63,588.95,588.27,588.95,10769.0,570.9838,571.2942,570.6346,571.2942,10769.0
2023-11-14 14:10:00,588.95,589.35,588.73,589.13,6653.0,571.2942,571.6822,571.0808,571.4688,6653.0
2023-11-14 14:20:00,589.28,589.74,589.22,589.7,3705.0,571.6143,572.0605,571.5561,572.0217,3705.0
2023-11-14 14:30:00,589.69,590.15,589.69,589.88,10745.0,572.012,572.4582,572.012,572.1963,10745.0
2023-11-14 14:40:00,590.02,590.58,589.86,590.38,19542.0,572.3321,572.8753,572.1769,572.6813,19542.0
2023-11-14 14:50:00,590.34,590.79,590.2,590.61,11463.0,572.6425,573.079,572.5067,572.9044,11463.0
2023-11-14 15:00:00,590.5,591.35,590.48,591.28,11543.0,572.7977,573.6222,572.7783,573.5543,11543.0
2023-11-14 15:10:00,591.3,591.55,591.02,591.21,13387.0,573.5737,573.8162,573.3021,573.4864,13387.0
2023-11-14 15:20:00,591.23,591.3,590.55,590.69,17119.0,573.5058,573.5737,572.8462,572.982,17119.0
2023-11-14 15:30:00,590.62,591.03,590.54,590.99,12259.0,572.9141,573.3118,572.8365,573.273,12259.0
2023-11-14 15:40:00,590.91,591.31,590.59,590.69,28602.0,573.1954,573.5834,572.885,572.982,28602.0
2023-11-14 15:50:00,590.65,591.07,590.11,591.05,75393.0,572.9432,573.3506,572.4194,573.3312,75393.0
2023-11-15 09:30:00,593.99,599.23,593.39,598.46,80907.0,576.1831,581.266,575.6011,580.5191,80907.0
2023-11-15 09:40:00,598.36,598.74,597.17,597.76,20100.0,580.4221,580.7907,579.2678,579.8401,20100.0
2023-11-15 09:50:00,597.68,599.19,597.4,598.79,32747.0,579.7625,581.2272,579.4909,580.8392,32747.0
2023-11-15 10:00:00,598.77,599.11,597.48,598.04,28657.0,580.8198,581.1496,579.5685,580.1117,28657.0
2023-11-15 10:10:00,598.26,599.49,597.75,597.84,23797.0,580.3251,581.5182,579.8304,579.9177,23797.0
2023-11-15 10:20:00,598.05,598.26,597.11,597.17,22821.0,580.1214,580.3251,579.2096,579.2678,22821.0
2023-11-15 10:30:00,597.7,598.0,596.8,596.94,15553.0,579.7819,580.0729,578.9089,579.0447,15553.0
2023-11-15 10:40:00,597.12,597.93,596.41,597.58,11473.0,579.2193,580.005,578.5305,579.6655,11473.0
2023-11-15 10:50:00,597.7,599.0,597.7,598.67,11508.0,579.7819,581.0429,579.7819,580.7228,11508.0
2023-11-15 11:00:00,599.05,599.45,598.08,598.27,10495.0,581.0914,581.4794,580.1505,580.3348,10495.0
2023-11-15 11:10:00,598.58,599.8,598.31,599.7,14479.0,580.6355,581.8189,580.3736,581.7219,14479.0
2023-11-15 11:20:00,599.77,599.89,598.15,598.84,21418.0,581.7898,581.9062,580.2184,580.8877,21418.0
2023-11-15 11:30:00,598.84,598.84,597.86,598.23,10611.0,580.8877,580.8877,579.9371,580.296,10611.0
2023-11-15 11:40:00,598.23,598.74,597.89,598.42,8441.0,580.296,580.7907,579.9662,580.4803,8441.0
2023-11-15 11:50:00,598.47,598.58,598.11,598.35,6941.0,580.5288,580.6355,580.1796,580.4124,6941.0
2023-11-15 12:00:00,598.55,598.77,597.76,597.77,13443.0,580.6064,580.8198,579.8401,579.8498,13443.0
2023-11-15 12:10:00,597.98,598.2,597.45,597.55,12800.0,580.0535,580.2669,579.5394,579.6364,12800.0
2023-11-15 12:20:00,597.68,597.8,596.8,596.95,11813.0,579.7625,579.8789,578.9089,579.0544,11813.0
2023-11-15 12:30:00,596.95,597.86,596.75,597.59,8754.0,579.0544,579.9371,578.8604,579.6752,8754.0
2023-11-15 12:40:00,597.51,598.45,597.47,598.22,10039.0,579.5976,580.5094,579.5588,580.2863,10039.0
2023-11-15 12:50:00,598.15,598.25,597.9,598.16,8116.0,580.2184,580.3154,579.9759,580.2281,8116.0
2023-11-15 13:00:00,598.09,598.36,597.74,597.79,12631.0,580.1602,580.4221,579.8207,579.8692,12631.0
2023-11-15 13:10:00,597.86,598.51,597.82,598.47,7009.0,579.9371,580.5676,579.8983,580.5288,7009.0
2023-11-15 13:20:00,598.37,599.17,598.36,598.98,16189.0,580.4318,581.2078,580.4221,581.0235,16189.0
2023-11-15 13:30:00,598.91,599.1,598.5,598.61,10982.0,580.9556,581.1399,580.5579,580.6646,10982.0
2023-11-15 13:40:00,598.65,599.42,598.65,598.93,9345.0,580.7034,581.4503,580.7034,580.975,9345.0
2023-11-15 13:50:00,598.92,599.29,598.67,599.29,11064.0,580.9653,581.3242,580.7228,581.3242,11064.0
2023-11-15 14:00:00,599.3,599.35,598.93,598.93,14075.0,581.3339,581.3824,580.975,580.975,14075.0
2023-11-15 14:10:00,598.94,599.15,597.54,597.71,14020.0,580.9847,581.1884,579.6267,579.7916,14020.0
2023-11-15 14:20:00,597.46,598.29,597.13,598.22,13432.0,579.5491,580.3542,579.229,580.2863,13432.0
2023-11-15 14:30:00,598.26,598.56,598.21,598.54,9270.0,580.3251,580.6161,580.2766,580.5967,9270.0
2023-11-15 14:40:00,598.68,598.92,597.73,597.73,9168.0,580.7325,580.9653,579.811,579.811,9168.0
2023-11-15 14:50:00,597.62,598.03,597.49,597.75,15598.0,579.7043,580.102,579.5782,579.8304,15598.0
2023-11-15 15:00:00,597.75,597.89,597.19,597.49,11978.0,579.8304,579.9662,579.2872,579.5782,11978.0
2023-11-15 15:10:00,597.49,597.55,597.02,597.4,22409.0,579.5782,579.6364,579.1223,579.4909,22409.0
2023-11-15 15:20:00,597.29,597.74,597.13,597.58,9647.0,579.3842,579.8207,579.229,579.6655,9647.0
2023-11-15 15:30:00,597.62,597.62,596.9,596.99,20417.0,579.7043,579.7043,579.0059,579.0932,20417.0
2023-11-15 15:40:00,596.97,597.23,596.45,596.46,21984.0,579.0738,579.326,578.5693,578.579,21984.0
2023-11-15 15:50:00,596.53,597.17,595.49,596.89,122100.0,578.6469,579.2678,577.6381,578.9962,122100.0
2023-11-16 09:30:00,585.44,586.59,572.24,581.58,255024.0,567.8894,569.0049,555.0851,564.1451,255024.0
2023-11-16 09:40:00,581.46,583.29,580.25,581.04,51368.0,564.0287,565.8039,562.855,563.6213,51368.0
2023-11-16 09:50:00,580.91,584.74,580.67,584.53,41641.0,563.4952,567.2104,563.2624,567.0067,41641.0
2023-11-16 10:00:00,584.72,584.91,580.96,581.0,32586.0,567.191,567.3753,563.5437,563.5825,32586.0
2023-11-16 10:10:00,581.0,581.0,579.3,580.37,49234.0,563.5825,563.5825,561.9335,562.9714,49234.0
2023-11-16 10:20:00,580.53,580.9,578.05,578.22,36860.0,563.1266,563.4855,560.7209,560.8859,36860.0
2023-11-16 10:30:00,578.41,579.22,577.53,578.42,35889.0,561.0702,561.8559,560.2165,561.0799,35889.0
2023-11-16 10:40:00,578.35,579.57,578.25,578.46,33218.0,561.012,562.1954,560.915,561.1187,33218.0
2023-11-16 10:50:00,578.55,579.84,577.96,579.79,29217.0,561.206,562.4573,560.6336,562.4088,29217.0
2023-11-16 11:00:00,579.99,581.97,579.7,581.32,25525.0,562.6028,564.5234,562.3215,563.8929,25525.0
2023-11-16 11:10:00,581.3,582.35,580.23,580.7,13950.0,563.8735,564.892,562.8356,563.2915,13950.0
2023-11-16 11:20:00,580.94,581.98,580.66,581.39,22959.0,563.5243,564.5331,563.2527,563.9608,22959.0
2023-11-16 11:30:00,581.59,582.89,581.54,582.67,21100.0,564.1548,565.4159,564.1063,565.2024,21100.0
2023-11-16 11:40:00,582.98,584.0,582.9,583.82,16351.0,565.5032,566.4926,565.4256,566.318,16351.0
2023-11-16 11:50:00,583.5,583.81,583.14,583.18,9125.0,566.0076,566.3083,565.6584,565.6972,9125.0
2023-11-16 12:00:00,583.14,583.74,582.53,582.61,25762.0,565.6584,566.2404,565.0666,565.1442,25762.0
2023-11-16 12:10:00,582.73,582.73,581.28,581.42,10199.0,565.2607,565.2607,563.8541,563.9899,10199.0
2023-11-16 12:20:00,581.45,582.62,581.37,582.31,13507.0,564.019,565.1539,563.9414,564.8532,13507.0
2023-11-16 12:30:00,582.29,582.71,582.07,582.62,10572.0,564.8338,565.2413,564.6204,565.1539,10572.0
2023-11-16 12:40:00,582.58,583.58,582.41,582.63,18127.0,565.1151,566.0852,564.9502,565.1636,18127.0
2023-11-16 12:50:00,582.35,582.54,581.92,581.92,9506.0,564.892,565.0763,564.4749,564.4749,9506.0
2023-11-16 13:00:00,581.92,582.66,581.84,582.39,11597.0,564.4749,565.1927,564.3973,564.9308,11597.0
2023-11-16 13:10:00,582.57,582.76,581.76,582.08,14740.0,565.1054,565.2898,564.3197,564.6301,14740.0
2023-11-16 13:20:00,581.91,582.31,581.35,581.45,9707.0,564.4652,564.8532,563.922,564.019,9707.0
2023-11-16 13:30:00,581.57,581.63,580.36,580.58,18090.0,564.1354,564.1936,562.9617,563.1751,18090.0
2023-11-16 13:40:00,580.56,580.56,579.0,579.24,33399.0,563.1557,563.1557,561.6425,561.8753,33399.0
2023-11-16 13:50:00,579.23,580.01,579.22,579.37,13056.0,561.8656,562.6222,561.8559,562.0014,13056.0
2023-11-16 14:00:00,579.38,579.42,578.68,578.77,12726.0,562.0111,562.0499,561.3321,561.4194,12726.0
2023-11-16 14:10:00,578.62,579.0,578.1,578.96,28123.0,561.2739,561.6425,560.7695,561.6037,28123.0
2023-11-16 14:20:00,579.1,579.1,577.65,577.94,13734.0,561.7395,561.7395,560.3329,560.6142,13734.0
2023-11-16 14:30:00,577.74,578.19,577.62,577.75,17310.0,560.4202,560.8568,560.3038,560.4299,17310.0
2023-11-16 14:40:00,577.73,578.14,577.17,577.62,20395.0,560.4105,560.8083,559.8673,560.3038,20395.0
2023-11-16 14:50:00,577.68,577.68,576.45,576.85,45542.0,560.362,560.362,559.1689,559.5569,45542.0
2023-11-16 15:00:00,576.82,577.71,576.75,577.31,14797.0,559.5278,560.3911,559.4599,560.0031,14797.0
2023-11-16 15:10:00,577.35,578.36,577.35,578.2,20780.0,560.0419,561.0217,560.0419,560.8665,20780.0
2023-11-16 15:20:00,578.14,578.6,578.08,578.26,17239.0,560.8083,561.2545,560.7501,560.9247,17239.0
2023-11-16 15:30:00,578.29,578.74,577.92,578.35,26934.0,560.9538,561.3903,560.5948,561.012,26934.0
2023-11-16 15:40:00,578.46,578.78,578.04,578.51,40215.0,561.1187,561.4291,560.7112,561.1672,40215.0
2023-11-16 15:50:00,578.63,578.66,577.75,578.41,152772.0,561.2836,561.3127,560.4299,561.0702,152772.0
2023-11-17 09:30:00,578.6,579.92,574.7,576.02,155029.0,561.2545,562.5349,557.4714,558.7518,155029.0
2023-11-17 09:40:00,576.3,576.56,574.06,575.3,16593.0,559.0234,559.2756,556.8506,558.0534,16593.0
2023-11-17 09:50:00,575.2,576.62,574.74,576.62,28659.0,557.9564,559.3338,557.5102,559.3338,28659.0
2023-11-17 10:00:00,576.07,576.65,575.56,576.29,15802.0,558.8003,559.3629,558.3056,559.0137,15802.0
2023-11-17 10:10:00,576.41,577.28,575.77,575.77,24512.0,559.1301,559.974,558.5093,558.5093,24512.0
2023-11-17 10:20:00,575.9,576.2,575.32,575.48,11197.0,558.6354,558.9264,558.0728,558.228,11197.0
2023-11-17 10:30:00,575.92,575.92,574.8,575.26,13920.0,558.6548,558.6548,557.5684,558.0146,13920.0
2023-11-17 10:40:00,575.07,576.55,574.83,576.22,21455.0,557.8303,559.2659,557.5975,558.9458,21455.0
2023-11-17 10:50:00,576.33,577.49,576.13,576.84,34185.0,559.0525,560.1777,558.8585,559.5472,34185.0
2023-11-17 11:00:00,576.84,577.15,576.11,576.97,14128.0,559.5472,559.8479,558.8391,559.6733,14128.0
2023-11-17 11:10:00,577.2,577.35,575.37,575.57,10640.0,559.8964,560.0419,558.1213,558.3153,10640.0
2023-11-17 11:20:00,575.64,575.86,575.06,575.56,8626.0,558.3832,558.5966,557.8206,558.3056,8626.0
2023-11-17 11:30:00,575.46,575.64,575.2,575.56,7429.0,558.2086,558.3832,557.9564,558.3056,7429.0
2023-11-17 11:40:00,575.28,576.09,575.01,576.02,5971.0,558.034,558.8197,557.7721,558.7518,5971.0
2023-11-17 11:50:00,576.33,576.8,576.19,576.35,10214.0,559.0525,559.5084,558.9167,559.0719,10214.0
2023-11-17 12:00:00,576.31,576.47,575.96,575.98,14426.0,559.0331,559.1883,558.6936,558.713,14426.0
2023-11-17 12:10:00,576.03,576.23,575.9,575.99,4000.0,558.7615,558.9555,558.6354,558.7227,4000.0
2023-11-17 12:20:00,575.86,575.93,575.17,575.52,6137.0,558.5966,558.6645,557.9273,558.2668,6137.0
2023-11-17 12:30:00,575.33,575.63,575.19,575.5,4008.0,558.0825,558.3735,557.9467,558.2474,4008.0
2023-11-17 12:40:00,575.44,575.93,575.3,575.46,10373.0,558.1892,558.6645,558.0534,558.2086,10373.0
2023-11-17 12:50:00,575.57,575.87,575.25,575.45,4249.0,558.3153,558.6063,558.0049,558.1989,4249.0
2023-11-17 13:00:00,575.55,575.88,575.37,575.88,2266.0,558.2959,558.616,558.1213,558.616,2266.0
2023-11-17 13:10:00,575.93,576.59,575.9,576.26,18774.0,558.6645,559.3047,558.6354,558.9846,18774.0
2023-11-17 13:20:00,576.3,576.51,576.13,576.15,7333.0,559.0234,559.2271,558.8585,558.8779,7333.0
2023-11-17 13:30:00,576.19,576.65,576.15,576.5,10898.0,558.9167,559.3629,558.8779,559.2174,10898.0
2023-11-17 13:40:00,576.65,576.65,575.95,576.13,12142.0,559.3629,559.3629,558.6839,558.8585,12142.0
2023-11-17 13:50:00,576.16,576.31,575.94,576.22,2798.0,558.8876,559.0331,558.6742,558.9458,2798.0
2023-11-17 14:00:00,576.23,577.0,576.08,576.92,14916.0,558.9555,559.7024,558.81,559.6248,14916.0
2023-11-17 14:10:00,576.93,577.25,576.45,577.07,6739.0,559.6345,559.9449,559.1689,559.7703,6739.0
2023-11-17 14:20:00,577.02,577.03,576.35,576.45,5948.0,559.7218,559.7315,559.0719,559.1689,5948.0
2023-11-17 14:30:00,576.48,576.72,576.1,576.29,6842.0,559.198,559.4308,558.8294,559.0137,6842.0
2023-11-17 14:40:00,576.28,577.1,576.03,577.0,8543.0,559.004,559.7994,558.7615,559.7024,8543.0
2023-11-17 14:50:00,577.0,577.15,576.78,577.13,14158.0,559.7024,559.8479,559.489,559.8285,14158.0
2023-11-17 15:00:00,577.06,577.67,576.83,577.36,22256.0,559.7606,560.3523,559.5375,560.0516,22256.0
2023-11-17 15:10:00,577.28,577.6,577.02,577.21,17129.0,559.974,560.2844,559.7218,559.9061,17129.0
2023-11-17 15:20:00,577.16,577.33,576.96,577.19,24038.0,559.8576,560.0225,559.6636,559.8867,24038.0
2023-11-17 15:30:00,577.2,577.44,576.72,576.83,21809.0,559.8964,560.1292,559.4308,559.5375,21809.0
2023-11-17 15:40:00,576.74,576.81,576.28,576.46,17418.0,559.4502,559.5181,559.004,559.1786,17418.0
2023-11-17 15:50:00,576.5,577.57,575.92,577.02,55512.0,559.2174,560.2553,558.6548,559.7218,55512.0
2023-11-20 09:30:00,576.74,581.51,576.74,580.2,64934.0,559.4502,564.0772,559.4502,562.8065,64934.0
2023-11-20 09:40:00,580.3,581.04,578.8,578.83,21472.0,562.9035,563.6213,561.4485,561.4776,21472.0
2023-11-20 09:50:00,578.55,579.9,577.89,579.5,14234.0,561.206,562.5155,560.5657,562.1275,14234.0
2023-11-20 10:00:00,579.51,581.47,579.51,580.96,32091.0,562.1372,564.0384,562.1372,563.5437,32091.0
2023-11-20 10:10:00,580.98,580.98,578.68,578.97,15391.0,563.5631,563.5631,561.3321,561.6134,15391.0
2023-11-20 10:20:00,578.84,579.04,578.28,578.99,9778.0,561.4873,561.6813,560.9441,561.6328,9778.0
2023-11-20 10:30:00,578.85,579.22,578.6,579.15,6286.0,561.497,561.8559,561.2545,561.788,6286.0
2023-11-20 10:40:00,579.12,579.72,578.98,579.16,6193.0,561.7589,562.3409,561.6231,561.7977,6193.0
2023-11-20 10:50:00,579.32,579.32,578.53,578.53,5510.0,561.9529,561.9529,561.1866,561.1866,5510.0
2023-11-20 11:00:00,578.62,580.54,578.61,579.98,18062.0,561.2739,563.1363,561.2642,562.5931,18062.0
2023-11-20 11:10:00,579.92,580.6,579.91,580.45,11487.0,562.5349,563.1945,562.5252,563.049,11487.0
2023-11-20 11:20:00,580.43,580.48,579.87,580.0,9911.0,563.0296,563.0781,562.4864,562.6125,9911.0
2023-11-20 11:30:00,579.93,579.93,579.18,579.68,4137.0,562.5446,562.5446,561.8171,562.3021,4137.0
2023-11-20 11:40:00,579.81,579.97,579.7,579.97,5249.0,562.4282,562.5834,562.3215,562.5834,5249.0
2023-11-20 11:50:00,579.98,580.47,579.84,580.31,5527.0,562.5931,563.0684,562.4573,562.9132,5527.0
2023-11-20 12:00:00,580.24,580.6,579.79,579.79,5698.0,562.8453,563.1945,562.4088,562.4088,5698.0
2023-11-20 12:10:00,580.16,580.42,579.93,580.14,6977.0,562.7677,563.0199,562.5446,562.7483,6977.0
2023-11-20 12:20:00,580.06,580.07,579.71,579.87,4350.0,562.6707,562.6804,562.3312,562.4864,4350.0
2023-11-20 12:30:00,579.89,580.22,579.62,579.69,6916.0,562.5058,562.8259,562.2439,562.3118,6916.0
2023-11-20 12:40:00,579.51,580.41,579.5,580.18,5279.0,562.1372,563.0102,562.1275,562.7871,5279.0
2023-11-20 12:50:00,580.42,580.44,580.1,580.14,4278.0,563.0199,563.0393,562.7095,562.7483,4278.0
2023-11-20 13:00:00,580.13,581.5,579.95,581.45,20839.0,562.7386,564.0675,562.564,564.019,20839.0
2023-11-20 13:10:00,581.41,581.52,581.04,581.04,18473.0,563.9802,564.0869,563.6213,563.6213,18473.0
2023-11-20 13:20:00,581.03,581.8,581.03,581.8,17762.0,563.6116,564.3585,563.6116,564.3585,17762.0
2023-11-20 13:30:00,581.76,581.8,581.45,581.54,6675.0,564.3197,564.3585,564.019,564.1063,6675.0
2023-11-20 13:40:00,581.57,582.32,581.57,582.07,6861.0,564.1354,564.8629,564.1354,564.6204,6861.0
2023-11-20 13:50:00,582.05,582.06,581.65,581.81,4322.0,564.601,564.6107,564.213,564.3682,4322.0
2023-11-20 14:00:00,581.65,581.8,581.3,581.73,7389.0,564.213,564.3585,563.8735,564.2906,7389.0
2023-11-20 14:10:00,581.66,581.66,580.86,580.86,3901.0,564.2227,564.2227,563.4467,563.4467,3901.0
2023-11-20 14:20:00,580.88,581.15,580.49,580.61,14371.0,563.4661,563.728,563.0878,563.2042,14371.0
2023-11-20 14:30:00,580.77,580.9,580.6,580.79,5511.0,563.3594,563.4855,563.1945,563.3788,5511.0
2023-11-20 14:40:00,580.83,581.46,580.64,581.12,9799.0,563.4176,564.0287,563.2333,563.6989,9799.0
2023-11-20 14:50:00,581.07,581.15,580.6,580.71,7322.0,563.6504,563.728,563.1945,563.3012,7322.0
2023-11-20 15:00:00,580.65,580.87,580.3,580.85,7957.0,563.243,563.4564,562.9035,563.437,7957.0
2023-11-20 15:10:00,580.85,581.62,580.67,581.61,21055.0,563.437,564.1839,563.2624,564.1742,21055.0
2023-11-20 15:20:00,581.59,581.63,580.55,581.23,17820.0,564.1548,564.1936,563.146,563.8056,17820.0
2023-11-20 15:30:00,581.05,581.05,580.34,580.67,16128.0,563.631,563.631,562.9423,563.2624,16128.0
2023-11-20 15:40:00,580.79,581.02,580.5,580.56,16950.0,563.3788,563.6019,563.0975,563.1557,16950.0
2023-11-20 15:50:00,580.52,580.9,580.16,580.85,63696.0,563.1169,563.4855,562.7677,563.437,63696.0
2023-11-21 09:30:00,581.35,582.09,578.5,578.5,35182.0,563.922,564.6398,561.1575,561.1575,35182.0
2023-11-21 09:40:00,578.5,581.01,577.71,581.01,11500.0,561.1575,563.5922,560.3911,563.5922,11500.0
2023-11-21 09:50:00,581.01,582.3,580.98,581.99,12520.0,563.5922,564.8435,563.5631,564.5428,12520.0
2023-11-21 10:00:00,581.85,581.93,580.95,581.48,11590.0,564.407,564.4846,563.534,564.0481,11590.0
2023-11-21 10:10:00,581.47,581.75,581.12,581.43,5710.0,564.0384,564.31,563.6989,563.9996,5710.0
2023-11-21 10:20:00,581.45,581.87,580.41,580.84,12838.0,564.019,564.4264,563.0102,563.4273,12838.0
2023-11-21 10:30:00,580.61,581.32,580.28,580.33,16615.0,563.2042,563.8929,562.8841,562.9326,16615.0
2023-11-21 10:40:00,580.08,580.66,579.88,580.11,3296.0,562.6901,563.2527,562.4961,562.7192,3296.0
2023-11-21 10:50:00,579.87,580.44,579.6,580.31,4288.0,562.4864,563.0393,562.2245,562.9132,4288.0
2023-11-21 11:00:00,580.3,581.41,580.19,581.25,9329.0,562.9035,563.9802,562.7968,563.825,9329.0
2023-11-21 11:10:00,581.09,581.37,580.97,581.15,10686.0,563.6698,563.9414,563.5534,563.728,10686.0
2023-11-21 11:20:00,581.03,581.86,580.86,581.77,3010.0,563.6116,564.4167,563.4467,564.3294,3010.0
2023-11-21 11:30:00,581.73,582.23,581.41,581.68,14417.0,564.2906,564.7756,563.9802,564.2421,14417.0
2023-11-21 11:40:00,581.77,582.24,581.34,582.24,4382.0,564.3294,564.7853,563.9123,564.7853,4382.0
2023-11-21 11:50:00,582.09,583.36,582.08,583.34,15967.0,564.6398,565.8718,564.6301,565.8524,15967.0
2023-11-21 12:00:00,583.31,583.69,583.26,583.59,6760.0,565.8233,566.1919,565.7748,566.0949,6760.0
2023-11-21 12:10:00,583.67,583.8,583.03,583.03,8513.0,566.1725,566.2986,565.5517,565.5517,8513.0
2023-11-21 12:20:00,583.31,584.09,583.2,584.04,24196.0,565.8233,566.5799,565.7166,566.5314,24196.0
2023-11-21 12:30:00,584.03,584.38,583.58,583.58,9105.0,566.5217,566.8612,566.0852,566.0852,9105.0
2023-11-21 12:40:00,583.79,584.04,583.3,583.55,6919.0,566.2889,566.5314,565.8136,566.0561,6919.0
2023-11-21 12:50:00,583.71,584.2,583.59,584.19,15767.0,566.2113,566.6866,566.0949,566.6769,15767.0
2023-11-21 13:00:00,584.04,584.51,583.79,584.0,6593.0,566.5314,566.9873,566.2889,566.4926,6593.0
2023-11-21 13:10:00,584.0,584.77,583.94,584.66,12523.0,566.4926,567.2395,566.4344,567.1328,12523.0
2023-11-21 13:20:00,584.77,584.95,584.02,584.09,7507.0,567.2395,567.4141,566.512,566.5799,7507.0
2023-11-21 13:30:00,584.17,584.46,583.99,584.35,4453.0,566.6575,566.9388,566.4829,566.8321,4453.0
2023-11-21 13:40:00,584.46,584.52,583.86,584.16,9073.0,566.9388,566.997,566.3568,566.6478,9073.0
2023-11-21 13:50:00,584.19,584.33,583.94,583.98,20593.0,566.6769,566.8127,566.4344,566.4732,20593.0
2023-11-21 14:00:00,584.18,584.18,583.51,583.85,6007.0,566.6672,566.6672,566.0173,566.3471,6007.0
2023-11-21 14:10:00,583.74,583.85,583.22,583.39,13299.0,566.2404,566.3471,565.736,565.9009,13299.0
2023-11-21 14:20:00,583.26,583.47,582.98,583.04,7114.0,565.7748,565.9785,565.5032,565.5614,7114.0
2023-11-21 14:30:00,583.06,583.16,582.47,582.58,3392.0,565.5808,565.6778,565.0084,565.1151,3392.0
2023-11-21 14:40:00,582.67,583.49,582.41,583.39,14182.0,565.2024,565.9979,564.9502,565.9009,14182.0
2023-11-21 14:50:00,583.43,583.81,583.09,583.72,10448.0,565.9397,566.3083,565.6099,566.221,10448.0
2023-11-21 15:00:00,583.75,583.98,583.6,583.6,15536.0,566.2501,566.4732,566.1046,566.1046,15536.0
2023-11-21 15:10:00,583.5,584.25,583.44,583.56,6710.0,566.0076,566.7351,565.9494,566.0658,6710.0
2023-11-21 15:20:00,583.61,583.69,583.1,583.3,4407.0,566.1143,566.1919,565.6196,565.8136,4407.0
2023-11-21 15:30:00,583.16,583.67,582.89,583.67,7363.0,565.6778,566.1725,565.4159,566.1725,7363.0
2023-11-21 15:40:00,583.67,583.98,583.42,583.85,13028.0,566.1725,566.4732,565.93,566.3471,13028.0
2023-11-21 15:50:00,583.86,584.59,583.76,584.29,42908.0,566.3568,567.0649,566.2598,566.7739,42908.0
2023-11-22 09:30:00,585.9,588.41,585.9,586.62,45844.0,568.3356,570.7704,568.3356,569.034,45844.0
2023-11-22 09:40:00,587.46,589.88,587.32,588.65,16396.0,569.8489,572.1963,569.713,571.0032,16396.0
2023-11-22 09:50:00,588.37,588.74,587.66,588.47,10957.0,570.7316,571.0905,570.0429,570.8286,10957.0
2023-11-22 10:00:00,587.75,588.45,586.5,588.17,16012.0,570.1302,570.8092,568.9176,570.5376,16012.0
2023-11-22 10:10:00,588.26,588.27,587.07,588.0,8407.0,570.6249,570.6346,569.4705,570.3727,8407.0
2023-11-22 10:20:00,587.64,587.89,587.03,587.67,4373.0,570.0235,570.266,569.4317,570.0526,4373.0
2023-11-22 10:30:00,587.52,588.54,587.39,588.31,5154.0,569.9071,570.8965,569.781,570.6734,5154.0
2023-11-22 10:40:00,588.37,588.65,587.96,588.08,4795.0,570.7316,571.0032,570.3339,570.4503,4795.0
2023-11-22 10:50:00,587.98,588.16,586.86,587.13,5845.0,570.3533,570.5279,569.2668,569.5287,5845.0
2023-11-22 11:00:00,587.21,588.52,587.18,588.35,2996.0,569.6063,570.8771,569.5772,570.7122,2996.0
2023-11-22 11:10:00,588.61,588.96,588.08,588.61,4800.0,570.9644,571.3039,570.4503,570.9644,4800.0
2023-11-22 11:20:00,588.74,588.91,588.34,588.53,3872.0,571.0905,571.2554,570.7025,570.8868,3872.0
2023-11-22 11:30:00,588.8,589.33,588.8,589.18,4914.0,571.1487,571.6628,571.1487,571.5173,4914.0
2023-11-22 11:40:00,589.16,589.56,589.05,589.32,5450.0,571.4979,571.8859,571.3912,571.6531,5450.0
2023-11-22 11:50:00,589.37,590.15,589.37,590.11,8734.0,571.7016,572.4582,571.7016,572.4194,8734.0
2023-11-22 12:00:00,590.11,590.89,589.98,590.89,18771.0,572.4194,573.176,572.2933,573.176,18771.0
2023-11-22 12:10:00,590.98,591.15,589.81,590.71,5936.0,573.2633,573.4282,572.1284,573.0014,5936.0
2023-11-22 12:20:00,590.75,590.83,590.41,590.62,3625.0,573.0402,573.1178,572.7104,572.9141,3625.0
2023-11-22 12:30:00,590.46,590.46,589.16,589.88,3945.0,572.7589,572.7589,571.4979,572.1963,3945.0
2023-11-22 12:40:00,590.1,590.17,589.53,589.95,3762.0,572.4097,572.4776,571.8568,572.2642,3762.0
2023-11-22 12:50:00,590.01,590.11,589.44,589.75,7652.0,572.3224,572.4194,571.7695,572.0702,7652.0
2023-11-22 13:00:00,589.69,589.79,589.26,589.7,2103.0,572.012,572.109,571.5949,572.0217,2103.0
2023-11-22 13:10:00,589.83,590.42,589.72,589.78,8203.0,572.1478,572.7201,572.0411,572.0993,8203.0
2023-11-22 13:20:00,589.95,590.43,589.86,590.4,3507.0,572.2642,572.7298,572.1769,572.7007,3507.0
2023-11-22 13:30:00,590.44,590.46,589.33,589.34,14449.0,572.7395,572.7589,571.6628,571.6725,14449.0
2023-11-22 13:40:00,589.22,589.86,589.22,589.65,2361.0,571.5561,572.1769,571.5561,571.9732,2361.0
2023-11-22 13:50:00,589.65,590.02,589.65,589.67,3953.0,571.9732,572.3321,571.9732,571.9926,3953.0
2023-11-22 14:00:00,589.78,590.25,589.75,590.15,4014.0,572.0993,572.5552,572.0702,572.4582,4014.0
2023-11-22 14:10:00,590.15,590.32,590.0,590.32,2886.0,572.4582,572.6231,572.3127,572.6231,2886.0
2023-11-22 14:20:00,590.28,590.7,590.25,590.59,5770.0,572.5843,572.9917,572.5552,572.885,5770.0
2023-11-22 14:30:00,590.56,590.62,588.71,588.74,6844.0,572.8559,572.9141,571.0614,571.0905,6844.0
2023-11-22 14:40:00,588.71,589.06,588.58,589.03,5057.0,571.0614,571.4009,570.9353,571.3718,5057.0
2023-11-22 14:50:00,589.03,589.24,588.65,588.91,3945.0,571.3718,571.5755,571.0032,571.2554,3945.0
2023-11-22 15:00:00,588.87,589.47,588.72,588.84,3934.0,571.2166,571.7986,571.0711,571.1875,3934.0
2023-11-22 15:10:00,589.24,590.0,589.09,589.51,5012.0,571.5755,572.3127,571.43,571.8374,5012.0
2023-11-22 15:20:00,589.6,589.99,589.49,589.99,4198.0,571.9247,572.303,571.818,572.303,4198.0
2023-11-22 15:30:00,590.01,590.04,589.42,589.62,10095.0,572.3224,572.3515,571.7501,571.9441,10095.0
2023-11-22 15:40:00,589.68,590.0,589.58,589.82,10618.0,572.0023,572.3127,571.9053,572.1381,10618.0
2023-11-22 15:50:00,589.74,589.78,588.86,589.08,36081.0,572.0605,572.0993,571.2069,571.4203,36081.0
2023-11-24 09:30:00,590.9,592.69,590.41,591.49,31339.0,573.1857,574.9221,572.7104,573.758,31339.0
2023-11-24 09:40:00,591.14,592.8,590.86,592.6,13076.0,573.4185,575.0288,573.1469,574.8348,13076.0
2023-11-24 09:50:00,592.48,592.62,591.36,591.66,8625.0,574.7184,574.8542,573.6319,573.9229,8625.0
2023-11-24 10:00:00,591.39,592.6,591.05,591.4,23519.0,573.661,574.8348,573.3312,573.6707,23519.0
2023-11-24 10:10:00,591.36,592.64,590.83,592.5,13601.0,573.6319,574.8736,573.1178,574.7378,13601.0
2023-11-24 10:20:00,592.62,592.88,591.92,592.57,8173.0,574.8542,575.1064,574.1751,574.8057,8173.0
2023-11-24 10:30:00,592.74,593.22,592.45,593.18,6989.0,574.9706,575.4362,574.6893,575.3974,6989.0
2023-11-24 10:40:00,592.91,593.2,592.85,593.13,3576.0,575.1355,575.4168,575.0773,575.3489,3576.0
2023-11-24 10:50:00,593.11,593.66,593.04,593.34,6039.0,575.3295,575.863,575.2616,575.5526,6039.0
2023-11-24 11:00:00,593.34,593.89,593.14,593.54,4084.0,575.5526,576.0861,575.3586,575.7466,4084.0
2023-11-24 11:10:00,593.55,593.77,593.36,593.59,8042.0,575.7563,575.9697,575.572,575.7951,8042.0
2023-11-24 11:20:00,593.73,593.8,593.23,593.47,4007.0,575.9309,575.9988,575.4459,575.6787,4007.0
2023-11-24 11:30:00,593.49,594.05,593.48,593.66,12571.0,575.6981,576.2413,575.6884,575.863,12571.0
2023-11-24 11:40:00,593.69,593.77,593.31,593.54,5858.0,575.8921,575.9697,575.5235,575.7466,5858.0
2023-11-24 11:50:00,593.7,594.17,593.44,593.94,3815.0,575.9018,576.3577,575.6496,576.1346,3815.0
2023-11-24 12:00:00,594.0,594.2,593.46,593.51,7061.0,576.1928,576.3868,575.669,575.7175,7061.0
2023-11-24 12:10:00,593.54,593.81,592.78,593.07,9871.0,575.7466,576.0085,575.0094,575.2907,9871.0
2023-11-24 12:20:00,593.11,593.25,592.62,592.74,12530.0,575.3295,575.4653,574.8542,574.9706,12530.0
2023-11-24 12:30:00,592.74,592.75,591.64,591.82,14425.0,574.9706,574.9803,573.9035,574.0781,14425.0
2023-11-24 12:40:00,591.86,591.96,591.41,591.54,12107.0,574.1169,574.2139,573.6804,573.8065,12107.0
2023-11-24 12:50:00,591.38,591.89,591.12,591.7,32102.0,573.6513,574.146,573.3991,573.9617,32102.0
2023-11-27 09:30:00,592.36,595.13,592.36,595.13,47031.0,574.602,577.2889,574.602,577.2889,47031.0
2023-11-27 09:40:00,595.81,597.79,595.47,596.89,30972.0,577.9485,579.8692,577.6187,578.9962,30972.0
2023-11-27 09:50:00,597.03,597.03,595.82,596.18,9921.0,579.132,579.132,577.9582,578.3074,9921.0
2023-11-27 10:00:00,596.64,598.72,596.37,598.72,11221.0,578.7537,580.7713,578.4917,580.7713,11221.0
2023-11-27 10:10:00,598.6,598.85,597.78,597.83,17636.0,580.6549,580.8974,579.8595,579.908,17636.0
2023-11-27 10:20:00,597.85,598.4,597.72,598.32,10961.0,579.9274,580.4609,579.8013,580.3833,10961.0
2023-11-27 10:30:00,598.32,599.93,598.26,599.78,42337.0,580.3833,581.945,580.3251,581.7995,42337.0
2023-11-27 10:40:00,599.77,599.94,598.17,598.82,14492.0,581.7898,581.9547,580.2378,580.8683,14492.0
2023-11-27 10:50:00,598.69,599.43,598.51,598.83,14511.0,580.7422,581.46,580.5676,580.878,14511.0
2023-11-27 11:00:00,598.73,598.86,597.9,598.86,14546.0,580.781,580.9071,579.9759,580.9071,14546.0
2023-11-27 11:10:00,598.95,599.18,598.29,598.7,7842.0,580.9944,581.2175,580.3542,580.7519,7842.0
2023-11-27 11:20:00,598.76,598.96,598.12,598.27,5427.0,580.8101,581.0041,580.1893,580.3348,5427.0
2023-11-27 11:30:00,598.35,598.51,597.62,598.48,7487.0,580.4124,580.5676,579.7043,580.5385,7487.0
2023-11-27 11:40:00,598.49,598.8,598.12,598.19,7976.0,580.5482,580.8489,580.1893,580.2572,7976.0
2023-11-27 11:50:00,598.25,598.65,597.9,597.9,7855.0,580.3154,580.7034,579.9759,579.9759,7855.0
2023-11-27 12:00:00,597.88,598.01,597.4,597.54,5111.0,579.9565,580.0826,579.4909,579.6267,5111.0
2023-11-27 12:10:00,597.53,597.68,597.3,597.3,6172.0,579.617,579.7625,579.3939,579.3939,6172.0
2023-11-27 12:20:00,597.27,597.95,597.2,597.88,5091.0,579.3648,580.0244,579.2969,579.9565,5091.0
2023-11-27 12:30:00,598.0,598.18,597.1,597.22,4472.0,580.0729,580.2475,579.1999,579.3163,4472.0
2023-11-27 12:40:00,597.3,597.64,597.23,597.27,2385.0,579.3939,579.7237,579.326,579.3648,2385.0
2023-11-27 12:50:00,597.29,597.51,597.2,597.41,2833.0,579.3842,579.5976,579.2969,579.5006,2833.0
2023-11-27 13:00:00,597.46,597.78,597.33,597.65,2899.0,579.5491,579.8595,579.423,579.7334,2899.0
2023-11-27 13:10:00,597.73,598.38,597.72,598.15,5145.0,579.811,580.4415,579.8013,580.2184,5145.0
2023-11-27 13:20:00,598.23,598.23,597.67,597.89,3436.0,580.296,580.296,579.7528,579.9662,3436.0
2023-11-27 13:30:00,597.87,598.29,597.86,598.25,3529.0,579.9468,580.3542,579.9371,580.3154,3529.0
2023-11-27 13:40:00,598.28,598.44,597.9,597.9,4128.0,580.3445,580.4997,579.9759,579.9759,4128.0
2023-11-27 13:50:00,597.91,598.16,597.65,598.15,4983.0,579.9856,580.2281,579.7334,580.2184,4983.0
2023-11-27 14:00:00,598.24,598.39,597.84,597.85,5216.0,580.3057,580.4512,579.9177,579.9274,5216.0
2023-11-27 14:10:00,597.83,597.84,597.14,597.14,4339.0,579.908,579.9177,579.2387,579.2387,4339.0
2023-11-27 14:20:00,597.24,597.41,596.98,597.1,6235.0,579.3357,579.5006,579.0835,579.1999,6235.0
2023-11-27 14:30:00,596.95,597.07,596.86,596.86,4114.0,579.0544,579.1708,578.9671,578.9671,4114.0
2023-11-27 14:40:00,596.78,596.88,596.2,596.5,5832.0,578.8895,578.9865,578.3268,578.6178,5832.0
2023-11-27 14:50:00,596.45,596.77,596.25,596.72,5020.0,578.5693,578.8798,578.3753,578.8313,5020.0
2023-11-27 15:00:00,596.69,596.85,595.85,595.94,8880.0,578.8022,578.9574,577.9873,578.0746,8880.0
2023-11-27 15:10:00,595.93,596.54,595.82,596.54,8989.0,578.0649,578.6566,577.9582,578.6566,8989.0
2023-11-27 15:20:00,596.49,597.0,596.44,596.89,12155.0,578.6081,579.1029,578.5596,578.9962,12155.0
2023-11-27 15:30:00,596.95,597.02,596.19,596.32,8609.0,579.0544,579.1223,578.3171,578.4432,8609.0
2023-11-27 15:40:00,596.19,596.43,595.66,595.66,17632.0,578.3171,578.5499,577.803,577.803,17632.0
2023-11-27 15:50:00,595.66,596.04,594.85,594.91,89713.0,577.803,578.1716,577.0173,577.0755,89713.0
2023-11-28 09:30:00,593.19,596.39,593.0,595.67,31811.0,575.4071,578.5111,575.2228,577.8127,31811.0
2023-11-28 09:40:00,595.25,595.97,594.39,594.39,8162.0,577.4053,578.1037,576.5711,576.5711,8162.0
2023-11-28 09:50:00,594.42,594.89,593.79,594.0,19577.0,576.6002,577.0561,575.9891,576.1928,19577.0
2023-11-28 10:00:00,594.68,595.66,593.86,595.66,8390.0,576.8524,577.803,576.057,577.803,8390.0
2023-11-28 10:10:00,595.74,596.08,594.37,594.46,10239.0,577.8806,578.2104,576.5517,576.639,10239.0
2023-11-28 10:20:00,594.83,595.24,594.6,595.1,10940.0,576.9979,577.3956,576.7748,577.2598,10940.0
2023-11-28 10:30:00,595.25,595.58,593.89,594.83,8300.0,577.4053,577.7254,576.0861,576.9979,8300.0
2023-11-28 10:40:00,595.02,596.36,594.97,595.59,9701.0,577.1822,578.482,577.1337,577.7351,9701.0
2023-11-28 10:50:00,595.57,596.13,594.97,595.53,7249.0,577.7157,578.2589,577.1337,577.6769,7249.0
2023-11-28 11:00:00,595.11,595.72,594.89,595.58,5720.0,577.2695,577.8612,577.0561,577.7254,5720.0
2023-11-28 11:10:00,595.63,595.74,594.98,595.29,4527.0,577.7739,577.8806,577.1434,577.4441,4527.0
2023-11-28 11:20:00,595.35,596.38,595.12,596.36,9138.0,577.5023,578.5014,577.2792,578.482,9138.0
2023-11-28 11:30:00,596.38,597.42,596.28,597.08,8252.0,578.5014,579.5103,578.4044,579.1805,8252.0
2023-11-28 11:40:00,596.83,597.22,596.61,597.05,5770.0,578.938,579.3163,578.7245,579.1514,5770.0
2023-11-28 11:50:00,597.07,597.07,596.09,596.15,6220.0,579.1708,579.1708,578.2201,578.2783,6220.0
2023-11-28 12:00:00,596.19,596.2,595.42,595.81,5988.0,578.3171,578.3268,577.5702,577.9485,5988.0
2023-11-28 12:10:00,595.96,595.98,595.0,595.0,4352.0,578.094,578.1134,577.1628,577.1628,4352.0
2023-11-28 12:20:00,595.11,595.12,594.81,594.97,4442.0,577.2695,577.2792,576.9785,577.1337,4442.0
2023-11-28 12:30:00,594.85,594.85,594.12,594.26,6771.0,577.0173,577.0173,576.3092,576.445,6771.0
2023-11-28 12:40:00,594.4,594.4,593.88,593.88,2800.0,576.5808,576.5808,576.0764,576.0764,2800.0
2023-11-28 12:50:00,593.77,594.02,593.64,593.96,3318.0,575.9697,576.2122,575.8436,576.154,3318.0
2023-11-28 13:00:00,594.09,594.09,592.73,593.45,9264.0,576.2801,576.2801,574.9609,575.6593,9264.0
2023-11-28 13:10:00,593.46,593.54,592.86,593.32,3693.0,575.669,575.7466,575.087,575.5332,3693.0
2023-11-28 13:20:00,593.51,594.03,593.35,593.96,5677.0,575.7175,576.2219,575.5623,576.154,5677.0
2023-11-28 13:30:00,593.72,594.06,593.32,593.32,8002.0,575.9212,576.251,575.5332,575.5332,8002.0
2023-11-28 13:40:00,593.14,593.78,593.14,593.5,6143.0,575.3586,575.9794,575.3586,575.7078,6143.0
2023-11-28 13:50:00,593.39,593.39,592.84,592.93,8865.0,575.6011,575.6011,575.0676,575.1549,8865.0
2023-11-28 14:00:00,593.1,593.19,592.37,592.44,9602.0,575.3198,575.4071,574.6117,574.6796,9602.0
2023-11-28 14:10:00,592.21,592.52,591.42,591.57,17991.0,574.4565,574.7572,573.6901,573.8356,17991.0
2023-11-28 14:20:00,591.8,592.33,591.53,591.9,13025.0,574.0587,574.5729,573.7968,574.1557,13025.0
2023-11-28 14:30:00,592.25,592.92,591.84,592.57,9036.0,574.4953,575.1452,574.0975,574.8057,9036.0
2023-11-28 14:40:00,592.79,592.99,592.53,592.99,3779.0,575.0191,575.2131,574.7669,575.2131,3779.0
2023-11-28 14:50:00,593.15,593.31,592.88,592.88,4714.0,575.3683,575.5235,575.1064,575.1064,4714.0
2023-11-28 15:00:00,593.06,593.09,592.42,592.43,6777.0,575.281,575.3101,574.6602,574.6699,6777.0
2023-11-28 15:10:00,592.42,592.73,592.42,592.58,2251.0,574.6602,574.9609,574.6602,574.8154,2251.0
2023-11-28 15:20:00,592.55,592.55,591.69,592.31,11778.0,574.7863,574.7863,573.952,574.5535,11778.0
2023-11-28 15:30:00,592.29,592.63,591.99,592.5,7236.0,574.5341,574.8639,574.243,574.7378,7236.0
2023-11-28 15:40:00,592.42,593.36,592.42,593.09,15985.0,574.6602,575.572,574.6602,575.3101,15985.0
2023-11-28 15:50:00,593.42,594.14,592.56,594.1,83506.0,575.6302,576.3286,574.796,576.2898,83506.0
2023-11-29 09:30:00,594.51,595.21,592.53,592.73,38135.0,576.6875,577.3665,574.7669,574.9609,38135.0
2023-11-29 09:40:00,592.98,593.07,591.54,592.29,26261.0,575.2034,575.2907,573.8065,574.5341,26261.0
2023-11-29 09:50:00,592.46,592.58,590.32,590.63,17290.0,574.699,574.8154,572.6231,572.9238,17290.0
2023-11-29 10:00:00,590.65,590.9,588.69,589.0,19009.0,572.9432,573.1857,571.042,571.3427,19009.0
2023-11-29 10:10:00,589.05,589.6,588.6,588.72,19724.0,571.3912,571.9247,570.9547,571.0711,19724.0
2023-11-29 10:20:00,588.64,589.42,588.51,589.42,18312.0,570.9935,571.7501,570.8674,571.7501,18312.0
2023-11-29 10:30:00,589.53,590.26,589.35,589.72,17681.0,571.8568,572.5649,571.6822,572.0411,17681.0
2023-11-29 10:40:00,589.77,590.31,589.13,589.17,8653.0,572.0896,572.6134,571.4688,571.5076,8653.0
2023-11-29 10:50:00,589.44,589.8,588.72,588.72,11387.0,571.7695,572.1187,571.0711,571.0711,11387.0
2023-11-29 11:00:00,588.72,589.68,588.2,588.2,12973.0,571.0711,572.0023,570.5667,570.5667,12973.0
2023-11-29 11:10:00,588.12,588.65,587.52,587.91,29500.0,570.4891,571.0032,569.9071,570.2854,29500.0
2023-11-29 11:20:00,588.15,588.96,587.98,588.57,4965.0,570.5182,571.3039,570.3533,570.9256,4965.0
2023-11-29 11:30:00,588.46,589.78,588.45,589.43,8402.0,570.8189,572.0993,570.8092,571.7598,8402.0
2023-11-29 11:40:00,589.51,589.74,589.07,589.1,6645.0,571.8374,572.0605,571.4106,571.4397,6645.0
2023-11-29 11:50:00,589.0,589.5,588.78,589.5,3338.0,571.3427,571.8277,571.1293,571.8277,3338.0
2023-11-29 12:00:00,589.4,590.42,589.19,590.29,7092.0,571.7307,572.7201,571.527,572.594,7092.0
2023-11-29 12:10:00,590.29,590.47,590.08,590.4,4532.0,572.594,572.7686,572.3903,572.7007,4532.0
2023-11-29 12:20:00,590.47,590.51,590.16,590.47,3415.0,572.7686,572.8074,572.4679,572.7686,3415.0
2023-11-29 12:30:00,590.55,591.0,590.55,590.94,9771.0,572.8462,573.2827,572.8462,573.2245,9771.0
2023-11-29 12:40:00,590.89,590.89,590.2,590.2,5404.0,573.176,573.176,572.5067,572.5067,5404.0
2023-11-29 12:50:00,590.15,590.43,589.85,589.94,1449.0,572.4582,572.7298,572.1672,572.2545,1449.0
2023-11-29 13:00:00,589.89,590.07,589.29,589.43,4337.0,572.206,572.3806,571.624,571.7598,4337.0
2023-11-29 13:10:00,589.45,589.45,589.12,589.17,2706.0,571.7792,571.7792,571.4591,571.5076,2706.0
2023-11-29 13:20:00,589.26,589.56,589.12,589.27,4047.0,571.5949,571.8859,571.4591,571.6046,4047.0
2023-11-29 13:30:00,589.26,589.44,588.96,589.41,5372.0,571.5949,571.7695,571.3039,571.7404,5372.0
2023-11-29 13:40:00,589.4,589.76,589.4,589.48,4129.0,571.7307,572.0799,571.7307,571.8083,4129.0
2023-11-29 13:50:00,589.36,589.36,588.82,588.87,5209.0,571.6919,571.6919,571.1681,571.2166,5209.0
2023-11-29 14:00:00,588.87,589.26,588.82,589.15,4265.0,571.2166,571.5949,571.1681,571.4882,4265.0
2023-11-29 14:10:00,589.1,589.22,588.72,589.09,6113.0,571.4397,571.5561,571.0711,571.43,6113.0
2023-11-29 14:20:00,589.0,589.18,588.78,588.8,4816.0,571.3427,571.5173,571.1293,571.1487,4816.0
2023-11-29 14:30:00,588.8,588.8,587.92,588.15,7075.0,571.1487,571.1487,570.2951,570.5182,7075.0
2023-11-29 14:40:00,588.19,588.5,588.18,588.28,4198.0,570.557,570.8577,570.5473,570.6443,4198.0
2023-11-29 14:50:00,588.25,588.8,588.15,588.79,12151.0,570.6152,571.1487,570.5182,571.139,12151.0
2023-11-29 15:00:00,588.78,589.61,588.76,589.12,28004.0,571.1293,571.9344,571.1099,571.4591,28004.0
2023-11-29 15:10:00,589.34,589.71,588.79,589.39,11577.0,571.6725,572.0314,571.139,571.721,11577.0
2023-11-29 15:20:00,589.38,589.61,588.6,588.67,7202.0,571.7113,571.9344,570.9547,571.0226,7202.0
2023-11-29 15:30:00,588.52,588.52,587.87,587.93,7811.0,570.8771,570.8771,570.2466,570.3048,7811.0
2023-11-29 15:40:00,587.83,588.47,587.83,588.14,11447.0,570.2078,570.8286,570.2078,570.5085,11447.0
2023-11-29 15:50:00,588.08,588.53,587.42,587.68,56939.0,570.4503,570.8868,569.8101,570.0623,56939.0
2023-11-30 09:30:00,587.83,588.33,584.58,584.86,56121.0,570.2078,570.6928,567.0552,567.3268,56121.0
2023-11-30 09:40:00,584.5,585.34,582.82,583.85,54521.0,566.9776,567.7924,565.348,566.3471,54521.0
2023-11-30 09:50:00,584.13,586.29,583.85,585.88,22716.0,566.6187,568.7139,566.3471,568.3162,22716.0
2023-11-30 10:00:00,585.88,586.88,584.4,586.71,17562.0,568.3162,569.2862,566.8806,569.1213,17562.0
2023-11-30 10:10:00,586.82,587.57,586.47,586.64,22972.0,569.228,569.9556,568.8885,569.0534,22972.0
2023-11-30 10:20:00,586.78,586.78,585.51,585.94,8355.0,569.1892,569.1892,567.9573,568.3744,8355.0
2023-11-30 10:30:00,585.8,586.7,585.49,585.49,7347.0,568.2386,569.1116,567.9379,567.9379,7347.0
2023-11-30 10:40:00,585.4,586.73,585.13,586.67,10173.0,567.8506,569.1407,567.5887,569.0825,10173.0
2023-11-30 10:50:00,586.7,587.36,586.32,586.43,13867.0,569.1116,569.7519,568.743,568.8497,13867.0
2023-11-30 11:00:00,586.3,587.25,585.84,586.93,10524.0,568.7236,569.6451,568.2774,569.3347,10524.0
2023-11-30 11:10:00,586.82,587.57,586.81,587.12,7958.0,569.228,569.9556,569.2183,569.519,7958.0
2023-11-30 11:20:00,587.38,588.22,586.97,587.14,12075.0,569.7713,570.5861,569.3735,569.5384,12075.0
2023-11-30 11:30:00,587.19,587.68,587.03,587.48,13074.0,569.5869,570.0623,569.4317,569.8683,13074.0
2023-11-30 11:40:00,587.3,587.87,587.3,587.58,7117.0,569.6936,570.2466,569.6936,569.9653,7117.0
2023-11-30 11:50:00,587.88,588.49,587.74,588.18,6120.0,570.2563,570.848,570.1205,570.5473,6120.0
2023-11-30 12:00:00,588.28,588.44,587.83,588.01,6417.0,570.6443,570.7995,570.2078,570.3824,6417.0
2023-11-30 12:10:00,588.09,588.09,586.8,587.02,5144.0,570.46,570.46,569.2086,569.422,5144.0
2023-11-30 12:20:00,586.9,587.34,586.67,586.86,7248.0,569.3056,569.7324,569.0825,569.2668,7248.0
2023-11-30 12:30:00,586.85,587.05,586.77,586.88,2654.0,569.2571,569.4511,569.1795,569.2862,2654.0
2023-11-30 12:40:00,586.76,587.62,586.76,587.53,5072.0,569.1698,570.0041,569.1698,569.9168,5072.0
2023-11-30 12:50:00,587.6,587.6,587.04,587.2,4661.0,569.9847,569.9847,569.4414,569.5966,4661.0
2023-11-30 13:00:00,587.22,587.38,587.0,587.07,4534.0,569.616,569.7713,569.4026,569.4705,4534.0
2023-11-30 13:10:00,587.19,587.49,587.03,587.25,4796.0,569.5869,569.878,569.4317,569.6451,4796.0
2023-11-30 13:20:00,587.3,588.06,587.3,588.04,7664.0,569.6936,570.4309,569.6936,570.4115,7664.0
2023-11-30 13:30:00,588.07,588.9,587.83,588.82,9537.0,570.4406,571.2457,570.2078,571.1681,9537.0
2023-11-30 13:40:00,588.72,588.82,588.32,588.46,4963.0,571.0711,571.1681,570.6831,570.8189,4963.0
2023-11-30 13:50:00,588.23,588.68,588.16,588.57,4622.0,570.5958,571.0323,570.5279,570.9256,4622.0
2023-11-30 14:00:00,588.55,589.19,588.55,589.04,7026.0,570.9062,571.527,570.9062,571.3815,7026.0
2023-11-30 14:10:00,589.17,589.38,588.83,589.34,4352.0,571.5076,571.7113,571.1778,571.6725,4352.0
2023-11-30 14:20:00,589.36,589.77,589.22,589.77,5046.0,571.6919,572.0896,571.5561,572.0896,5046.0
2023-11-30 14:30:00,589.61,590.27,589.55,590.24,8723.0,571.9344,572.5746,571.8762,572.5455,8723.0
2023-11-30 14:40:00,590.08,590.7,590.08,590.65,9573.0,572.3903,572.9917,572.3903,572.9432,9573.0
2023-11-30 14:50:00,590.7,591.0,590.64,590.75,6541.0,572.9917,573.2827,572.9335,573.0402,6541.0
2023-11-30 15:00:00,590.76,590.98,590.58,590.78,6000.0,573.0499,573.2633,572.8753,573.0693,6000.0
2023-11-30 15:10:00,590.8,591.0,590.6,590.68,4142.0,573.0887,573.2827,572.8947,572.9723,4142.0
2023-11-30 15:20:00,590.72,590.96,590.06,590.69,4618.0,573.0111,573.2439,572.3709,572.982,4618.0
2023-11-30 15:30:00,590.64,591.0,590.38,590.72,4826.0,572.9335,573.2827,572.6813,573.0111,4826.0
2023-11-30 15:40:00,590.85,591.65,590.85,591.1,13393.0,573.1372,573.9132,573.1372,573.3797,13393.0
2023-11-30 15:50:00,590.99,593.07,590.85,592.51,90052.0,573.273,575.2907,573.1372,574.7475,90052.0
2023-12-01 09:30:00,593.28,594.5,592.81,592.99,33948.0,575.4944,576.6778,575.0385,575.2131,33948.0
2023-12-01 09:40:00,592.64,593.0,591.71,592.65,11986.0,574.8736,575.2228,573.9714,574.8833,11986.0
2023-12-01 09:50:00,592.75,593.56,592.2,593.29,11357.0,574.9803,575.766,574.4468,575.5041,11357.0
2023-12-01 10:00:00,593.63,594.0,592.37,592.55,9656.0,575.8339,576.1928,574.6117,574.7863,9656.0
2023-12-01 10:10:00,592.73,592.93,590.93,590.93,14451.0,574.9609,575.1549,573.2148,573.2148,14451.0
2023-12-01 10:20:00,591.4,591.89,590.66,590.9,20017.0,573.6707,574.146,572.9529,573.1857,20017.0
2023-12-01 10:30:00,590.78,592.49,590.59,592.24,18004.0,573.0693,574.7281,572.885,574.4856,18004.0
2023-12-01 10:40:00,592.24,593.09,592.1,592.92,9096.0,574.4856,575.3101,574.3498,575.1452,9096.0
2023-12-01 10:50:00,593.0,593.31,591.87,592.2,11668.0,575.2228,575.5235,574.1266,574.4468,11668.0
2023-12-01 11:00:00,591.97,593.24,591.79,592.58,7156.0,574.2236,575.4556,574.049,574.8154,7156.0
2023-12-01 11:10:00,593.04,594.7,593.03,593.74,36358.0,575.2616,576.8718,575.2519,575.9406,36358.0
2023-12-01 11:20:00,593.68,594.16,593.01,594.16,10513.0,575.8824,576.348,575.2325,576.348,10513.0
2023-12-01 11:30:00,594.05,594.23,593.19,593.81,15000.0,576.2413,576.4159,575.4071,576.0085,15000.0
2023-12-01 11:40:00,593.64,595.4,593.5,594.64,16549.0,575.8436,577.5508,575.7078,576.8136,16549.0
2023-12-01 11:50:00,594.76,595.61,594.37,594.43,9565.0,576.93,577.7545,576.5517,576.6099,9565.0
2023-12-01 12:00:00,594.48,594.59,593.92,594.37,8013.0,576.6584,576.7651,576.1152,576.5517,8013.0
2023-12-01 12:10:00,594.28,594.49,593.85,594.01,7326.0,576.4644,576.6681,576.0473,576.2025,7326.0
2023-12-01 12:20:00,594.0,594.63,593.73,594.63,10270.0,576.1928,576.8039,575.9309,576.8039,10270.0
2023-12-01 12:30:00,594.35,594.62,593.92,594.23,6861.0,576.5323,576.7942,576.1152,576.4159,6861.0
2023-12-01 12:40:00,594.11,595.19,594.1,595.19,6807.0,576.2995,577.3471,576.2898,577.3471,6807.0
2023-12-01 12:50:00,595.05,595.38,594.82,595.31,8797.0,577.2113,577.5314,576.9882,577.4635,8797.0
2023-12-01 13:00:00,595.21,595.61,594.91,595.22,13754.0,577.3665,577.7545,577.0755,577.3762,13754.0
2023-12-01 13:10:00,595.12,595.44,594.98,595.37,7666.0,577.2792,577.5896,577.1434,577.5217,7666.0
2023-12-01 13:20:00,595.46,596.22,595.3,595.7,13066.0,577.609,578.3462,577.4538,577.8418,13066.0
2023-12-01 13:30:00,595.5,596.14,595.35,595.35,7531.0,577.6478,578.2686,577.5023,577.5023,7531.0
2023-12-01 13:40:00,595.41,595.82,594.78,594.8,10546.0,577.5605,577.9582,576.9494,576.9688,10546.0
2023-12-01 13:50:00,594.87,594.88,594.26,594.27,4538.0,577.0367,577.0464,576.445,576.4547,4538.0
2023-12-01 14:00:00,594.35,594.46,594.01,594.38,5696.0,576.5323,576.639,576.2025,576.5614,5696.0
2023-12-01 14:10:00,594.2,594.84,594.2,594.52,10104.0,576.3868,577.0076,576.3868,576.6972,10104.0
2023-12-01 14:20:00,594.52,595.14,594.52,594.63,8246.0,576.6972,577.2986,576.6972,576.8039,8246.0
2023-12-01 14:30:00,594.66,594.83,594.51,594.65,7723.0,576.833,576.9979,576.6875,576.8233,7723.0
2023-12-01 14:40:00,594.61,595.37,594.47,595.37,11178.0,576.7845,577.5217,576.6487,577.5217,11178.0
2023-12-01 14:50:00,595.33,595.47,595.06,595.35,8532.0,577.4829,577.6187,577.221,577.5023,8532.0
2023-12-01 15:00:00,595.25,595.46,594.26,594.35,8547.0,577.4053,577.609,576.445,576.5323,8547.0
2023-12-01 15:10:00,594.35,594.68,594.35,594.4,10805.0,576.5323,576.8524,576.5323,576.5808,10805.0
2023-12-01 15:20:00,594.6,594.8,594.25,594.72,9061.0,576.7748,576.9688,576.4353,576.8912,9061.0
2023-12-01 15:30:00,594.76,595.18,594.6,595.01,13559.0,576.93,577.3374,576.7748,577.1725,13559.0
2023-12-01 15:40:00,595.05,595.17,594.71,595.16,16555.0,577.2113,577.3277,576.8815,577.318,16555.0
2023-12-01 15:50:00,595.12,596.35,595.0,596.25,88365.0,577.2792,578.4723,577.1628,578.3753,88365.0
2023-12-04 09:30:00,592.15,595.12,591.46,594.96,31150.0,574.3983,577.2792,573.7289,577.124,31150.0
2023-12-04 09:40:00,594.68,596.77,594.63,595.36,14858.0,576.8524,578.8798,576.8039,577.512,14858.0
2023-12-04 09:50:00,595.17,595.37,594.35,595.09,10146.0,577.3277,577.5217,576.5323,577.2501,10146.0
2023-12-04 10:00:00,595.39,596.49,594.64,596.33,13768.0,577.5411,578.6081,576.8136,578.4529,13768.0
2023-12-04 10:10:00,596.57,597.7,596.06,596.54,22277.0,578.6857,579.7819,578.191,578.6566,22277.0
2023-12-04 10:20:00,596.52,596.52,595.04,595.05,11445.0,578.6372,578.6372,577.2016,577.2113,11445.0
2023-12-04 10:30:00,595.16,596.47,595.01,595.76,10896.0,577.318,578.5887,577.1725,577.9,10896.0
2023-12-04 10:40:00,595.99,596.0,595.02,595.17,7615.0,578.1231,578.1328,577.1822,577.3277,7615.0
2023-12-04 10:50:00,595.15,595.54,594.36,594.84,11305.0,577.3083,577.6866,576.542,577.0076,11305.0
2023-12-04 11:00:00,594.93,595.21,594.3,594.45,9296.0,577.0949,577.3665,576.4838,576.6293,9296.0
2023-12-04 11:10:00,594.47,594.69,594.04,594.09,9939.0,576.6487,576.8621,576.2316,576.2801,9939.0
2023-12-04 11:20:00,594.05,594.25,593.29,593.92,11254.0,576.2413,576.4353,575.5041,576.1152,11254.0
2023-12-04 11:30:00,594.02,595.35,593.94,595.3,9976.0,576.2122,577.5023,576.1346,577.4538,9976.0
2023-12-04 11:40:00,595.25,595.49,595.12,595.19,7646.0,577.4053,577.6381,577.2792,577.3471,7646.0
2023-12-04 11:50:00,595.35,596.05,595.32,596.05,7983.0,577.5023,578.1813,577.4732,578.1813,7983.0
2023-12-04 12:00:00,596.07,596.64,595.96,596.29,13903.0,578.2007,578.7537,578.094,578.4141,13903.0
2023-12-04 12:10:00,596.38,596.75,596.29,596.67,7881.0,578.5014,578.8604,578.4141,578.7828,7881.0
2023-12-04 12:20:00,596.67,597.47,596.51,597.3,6170.0,578.7828,579.5588,578.6275,579.3939,6170.0
2023-12-04 12:30:00,597.3,597.59,597.24,597.47,7534.0,579.3939,579.6752,579.3357,579.5588,7534.0
2023-12-04 12:40:00,597.51,597.83,597.47,597.72,5374.0,579.5976,579.908,579.5588,579.8013,5374.0
2023-12-04 12:50:00,597.62,598.1,597.53,597.9,7587.0,579.7043,580.1699,579.617,579.9759,7587.0
2023-12-04 13:00:00,597.9,598.2,597.25,597.44,5841.0,579.9759,580.2669,579.3454,579.5297,5841.0
2023-12-04 13:10:00,597.41,597.54,597.09,597.53,8613.0,579.5006,579.6267,579.1902,579.617,8613.0
2023-12-04 13:20:00,597.53,597.56,596.76,596.87,8394.0,579.617,579.6461,578.8701,578.9768,8394.0
2023-12-04 13:30:00,596.71,597.47,596.7,597.26,6086.0,578.8216,579.5588,578.8119,579.3551,6086.0
2023-12-04 13:40:00,597.33,597.73,596.91,597.55,5586.0,579.423,579.811,579.0156,579.6364,5586.0
2023-12-04 13:50:00,597.6,597.6,596.71,597.11,5498.0,579.6849,579.6849,578.8216,579.2096,5498.0
2023-12-04 14:00:00,597.2,597.63,597.1,597.63,11183.0,579.2969,579.714,579.1999,579.714,11183.0
2023-12-04 14:10:00,597.57,598.28,597.46,597.83,15674.0,579.6558,580.3445,579.5491,579.908,15674.0
2023-12-04 14:20:00,598.01,598.26,597.59,598.1,6807.0,580.0826,580.3251,579.6752,580.1699,6807.0
2023-12-04 14:30:00,598.16,598.38,597.59,597.71,8486.0,580.2281,580.4415,579.6752,579.7916,8486.0
2023-12-04 14:40:00,597.64,598.03,597.14,597.73,6725.0,579.7237,580.102,579.2387,579.811,6725.0
2023-12-04 14:50:00,597.84,597.84,597.33,597.75,12203.0,579.9177,579.9177,579.423,579.8304,12203.0
2023-12-04 15:00:00,597.86,597.92,597.47,597.76,24517.0,579.9371,579.9953,579.5588,579.8401,24517.0
2023-12-04 15:10:00,597.89,598.59,597.88,598.19,21088.0,579.9662,580.6452,579.9565,580.2572,21088.0
2023-12-04 15:20:00,598.23,598.66,597.9,598.5,18660.0,580.296,580.7131,579.9759,580.5579,18660.0
2023-12-04 15:30:00,598.54,598.78,597.99,598.62,20197.0,580.5967,580.8295,580.0632,580.6743,20197.0
2023-12-04 15:40:00,598.58,598.73,598.13,598.5,31411.0,580.6355,580.781,580.199,580.5579,31411.0
2023-12-04 15:50:00,598.64,599.53,598.64,599.07,64607.0,580.6937,581.557,580.6937,581.1108,64607.0
2023-12-05 09:30:00,597.78,599.8,597.03,598.94,33738.0,579.8595,581.8189,579.132,580.9847,33738.0
2023-12-05 09:40:00,599.25,600.47,599.1,599.51,51834.0,581.2854,582.4688,581.1399,581.5376,51834.0
2023-12-05 09:50:00,599.61,600.85,599.32,600.81,17266.0,581.6346,582.8374,581.3533,582.7986,17266.0
2023-12-05 10:00:00,601.0,603.58,600.77,603.57,42126.0,582.9829,585.4856,582.7598,585.4759,42126.0
2023-12-05 10:10:00,603.45,606.41,603.22,606.35,54277.0,585.3595,588.2308,585.1364,588.1726,54277.0
2023-12-05 10:20:00,606.43,608.72,606.43,607.48,63530.0,588.2502,590.4715,588.2502,589.2687,63530.0
2023-12-05 10:30:00,607.27,607.39,606.51,607.39,31619.0,589.065,589.1814,588.3278,589.1814,31619.0
2023-12-05 10:40:00,607.32,608.32,607.16,607.41,23288.0,589.1135,590.0835,588.9583,589.2008,23288.0
2023-12-05 10:50:00,607.35,608.83,607.34,608.63,22018.0,589.1426,590.5782,589.1329,590.3842,22018.0
2023-12-05 11:00:00,608.53,608.88,607.47,607.47,18237.0,590.2872,590.6267,589.259,589.259,18237.0
2023-12-05 11:10:00,607.3,607.9,603.68,603.88,13475.0,589.0941,589.6761,585.5826,585.7766,13475.0
2023-12-05 11:20:00,604.08,605.12,603.75,604.85,14839.0,585.9706,586.9794,585.6505,586.7175,14839.0
2023-12-05 11:30:00,604.81,605.69,604.75,605.46,8333.0,586.6787,587.5323,586.6205,587.3092,8333.0
2023-12-05 11:40:00,605.52,606.48,605.49,606.47,10790.0,587.3674,588.2987,587.3383,588.289,10790.0
2023-12-05 11:50:00,606.5,606.65,604.98,606.13,26213.0,588.3181,588.4636,586.8436,587.9592,26213.0
2023-12-05 12:00:00,606.32,607.73,606.21,607.35,13382.0,588.1435,589.5112,588.0368,589.1426,13382.0
2023-12-05 12:10:00,607.52,607.81,606.88,607.24,14993.0,589.3075,589.5888,588.6867,589.0359,14993.0
2023-12-05 12:20:00,607.07,607.67,606.87,607.25,9466.0,588.871,589.453,588.677,589.0456,9466.0
2023-12-05 12:30:00,607.31,607.31,606.5,606.62,7878.0,589.1038,589.1038,588.3181,588.4345,7878.0
2023-12-05 12:40:00,606.67,606.8,605.88,606.79,8037.0,588.483,588.6091,587.7166,588.5994,8037.0
2023-12-05 12:50:00,606.81,607.33,606.62,607.31,10315.0,588.6188,589.1232,588.4345,589.1038,10315.0
2023-12-05 13:00:00,607.42,607.84,607.17,607.53,9727.0,589.2105,589.6179,588.968,589.3172,9727.0
2023-12-05 13:10:00,607.64,607.85,607.37,607.51,10264.0,589.4239,589.6276,589.162,589.2978,10264.0
2023-12-05 13:20:00,607.39,607.65,606.91,606.94,7345.0,589.1814,589.4336,588.7158,588.7449,7345.0
2023-12-05 13:30:00,607.04,607.1,606.2,606.38,9534.0,588.8419,588.9001,588.0271,588.2017,9534.0
2023-12-05 13:40:00,606.4,606.85,606.02,606.3,8908.0,588.2211,588.6576,587.8525,588.1241,8908.0
2023-12-05 13:50:00,606.3,606.91,606.29,606.56,5435.0,588.1241,588.7158,588.1144,588.3763,5435.0
2023-12-05 14:00:00,606.57,606.59,605.57,605.58,10128.0,588.386,588.4054,587.4159,587.4256,10128.0
2023-12-05 14:10:00,605.54,605.58,604.82,605.07,6833.0,587.3868,587.4256,586.6884,586.9309,6833.0
2023-12-05 14:20:00,605.14,605.32,604.15,604.15,17375.0,586.9988,587.1734,586.0385,586.0385,17375.0
2023-12-05 14:30:00,604.22,604.22,602.61,602.95,14669.0,586.1064,586.1064,584.5447,584.8745,14669.0
2023-12-05 14:40:00,603.15,603.73,603.0,603.55,7337.0,585.0685,585.6311,584.923,585.4565,7337.0
2023-12-05 14:50:00,603.5,604.62,603.5,604.57,10553.0,585.408,586.4944,585.408,586.4459,10553.0
2023-12-05 15:00:00,604.6,604.7,604.16,604.44,10585.0,586.475,586.572,586.0482,586.3198,10585.0
2023-12-05 15:10:00,604.32,604.38,603.55,604.08,8283.0,586.2034,586.2616,585.4565,585.9706,8283.0
2023-12-05 15:20:00,604.12,604.44,603.94,604.12,8352.0,586.0094,586.3198,585.8348,586.0094,8352.0
2023-12-05 15:30:00,604.21,605.06,604.21,604.84,15657.0,586.0967,586.9212,586.0967,586.7078,15657.0
2023-12-05 15:40:00,604.98,605.53,604.86,605.23,20086.0,586.8436,587.3771,586.7272,587.0861,20086.0
2023-12-05 15:50:00,604.94,605.64,604.5,605.56,74937.0,586.8048,587.4838,586.378,587.4062,74937.0
2023-12-06 09:30:00,605.38,606.8,604.01,605.54,54529.0,587.2316,588.6091,585.9027,587.3868,54529.0
2023-12-06 09:40:00,605.71,606.48,604.19,605.67,19393.0,587.5517,588.2987,586.0773,587.5129,19393.0
2023-12-06 09:50:00,605.44,607.51,605.44,607.48,23527.0,587.2898,589.2978,587.2898,589.2687,23527.0
2023-12-06 10:00:00,607.57,607.7,604.34,604.58,15323.0,589.356,589.4821,586.2228,586.4556,15323.0
2023-12-06 10:10:00,604.71,606.87,604.61,606.72,26309.0,586.5817,588.677,586.4847,588.5315,26309.0
2023-12-06 10:20:00,606.71,606.71,603.86,604.11,21315.0,588.5218,588.5218,585.7572,585.9997,21315.0
2023-12-06 10:30:00,604.21,605.19,604.09,605.04,20316.0,586.0967,587.0473,585.9803,586.9018,20316.0
2023-12-06 10:40:00,605.16,605.28,604.25,604.25,14951.0,587.0182,587.1346,586.1355,586.1355,14951.0
2023-12-06 10:50:00,604.37,604.85,604.21,604.85,12188.0,586.2519,586.7175,586.0967,586.7175,12188.0
2023-12-06 11:00:00,604.86,605.08,604.02,604.43,14436.0,586.7272,586.9406,585.9124,586.3101,14436.0
2023-12-06 11:10:00,604.63,605.29,604.62,605.04,13178.0,586.5041,587.1443,586.4944,586.9018,13178.0
2023-12-06 11:20:00,605.02,605.5,604.25,605.04,13840.0,586.8824,587.348,586.1355,586.9018,13840.0
2023-12-06 11:30:00,605.0,605.0,603.97,604.88,8686.0,586.863,586.863,585.8639,586.7466,8686.0
2023-12-06 11:40:00,604.88,605.94,604.7,605.85,9864.0,586.7466,587.7749,586.572,587.6875,9864.0
2023-12-06 11:50:00,605.84,606.92,605.81,606.79,12085.0,587.6778,588.7255,587.6487,588.5994,12085.0
2023-12-06 12:00:00,606.79,607.41,606.7,607.36,15496.0,588.5994,589.2008,588.5121,589.1523,15496.0
2023-12-06 12:10:00,607.25,607.37,606.78,607.03,10418.0,589.0456,589.162,588.5897,588.8322,10418.0
2023-12-06 12:20:00,607.03,607.6,606.53,606.81,15627.0,588.8322,589.3851,588.3472,588.6188,15627.0
2023-12-06 12:30:00,606.79,607.17,606.51,606.51,9469.0,588.5994,588.968,588.3278,588.3278,9469.0
2023-12-06 12:40:00,606.51,606.9,606.21,606.48,13342.0,588.3278,588.7061,588.0368,588.2987,13342.0
2023-12-06 12:50:00,606.58,606.63,605.87,606.35,7962.0,588.3957,588.4442,587.7069,588.1726,7962.0
2023-12-06 13:00:00,606.44,606.81,606.29,606.62,6204.0,588.2599,588.6188,588.1144,588.4345,6204.0
2023-12-06 13:10:00,606.7,607.24,606.56,606.99,9392.0,588.5121,589.0359,588.3763,588.7934,9392.0
2023-12-06 13:20:00,607.0,607.44,606.44,607.22,13457.0,588.8031,589.2299,588.2599,589.0165,13457.0
2023-12-06 13:30:00,607.22,607.77,607.02,607.6,12545.0,589.0165,589.55,588.8225,589.3851,12545.0
2023-12-06 13:40:00,607.72,608.16,607.48,607.91,15821.0,589.5015,589.9283,589.2687,589.6858,15821.0
2023-12-06 13:50:00,607.85,608.1,607.78,607.89,8034.0,589.6276,589.8701,589.5597,589.6664,8034.0
2023-12-06 14:00:00,607.95,607.99,607.41,607.86,7187.0,589.7246,589.7634,589.2008,589.6373,7187.0
2023-12-06 14:10:00,607.75,608.0,607.56,607.72,9528.0,589.5306,589.7731,589.3463,589.5015,9528.0
2023-12-06 14:20:00,607.78,608.28,607.76,607.9,8142.0,589.5597,590.0447,589.5403,589.6761,8142.0
2023-12-06 14:30:00,607.9,607.98,607.49,607.84,11691.0,589.6761,589.7537,589.2784,589.6179,11691.0
2023-12-06 14:40:00,607.98,608.37,607.85,608.22,14102.0,589.7537,590.132,589.6276,589.9865,14102.0
2023-12-06 14:50:00,608.42,608.46,607.43,607.5,15507.0,590.1805,590.2193,589.2202,589.2881,15507.0
2023-12-06 15:00:00,607.5,607.75,607.08,607.75,14288.0,589.2881,589.5306,588.8807,589.5306,14288.0
2023-12-06 15:10:00,607.67,608.29,607.67,608.11,21400.0,589.453,590.0544,589.453,589.8798,21400.0
2023-12-06 15:20:00,608.11,608.41,607.85,608.29,18670.0,589.8798,590.1708,589.6276,590.0544,18670.0
2023-12-06 15:30:00,608.24,608.49,607.75,607.76,18013.0,590.0059,590.2484,589.5306,589.5403,18013.0
2023-12-06 15:40:00,607.76,608.06,607.57,607.97,23921.0,589.5403,589.8313,589.356,589.744,23921.0
2023-12-06 15:50:00,608.03,608.28,607.32,607.36,116682.0,589.8022,590.0447,589.1135,589.1523,116682.0
2023-12-07 09:30:00,610.0,610.71,607.43,609.53,55556.0,591.7131,592.4019,589.2202,591.2572,55556.0
2023-12-07 09:40:00,608.96,609.93,608.96,609.1,9895.0,590.7043,591.6452,590.7043,590.8401,9895.0
2023-12-07 09:50:00,608.38,608.96,607.66,608.2,10704.0,590.1417,590.7043,589.4433,589.9671,10704.0
2023-12-07 10:00:00,607.74,609.11,607.01,607.01,18178.0,589.5209,590.8498,588.8128,588.8128,18178.0
2023-12-07 10:10:00,607.21,608.7,606.35,608.34,20862.0,589.0068,590.4521,588.1726,590.1029,20862.0
2023-12-07 10:20:00,608.55,610.21,608.39,609.64,19079.0,590.3066,591.9168,590.1514,591.3639,19079.0
2023-12-07 10:30:00,609.72,609.95,609.24,609.53,9514.0,591.4415,591.6646,590.9759,591.2572,9514.0
2023-12-07 10:40:00,609.62,609.73,608.88,609.47,8875.0,591.3445,591.4512,590.6267,591.199,8875.0
2023-12-07 10:50:00,609.31,609.8,609.04,609.71,21493.0,591.0438,591.5191,590.7819,591.4318,21493.0
2023-12-07 11:00:00,609.71,610.7,609.58,610.51,17014.0,591.4318,592.3922,591.3057,592.2078,17014.0
2023-12-07 11:10:00,610.38,610.38,608.33,608.5,9217.0,592.0817,592.0817,590.0932,590.2581,9217.0
2023-12-07 11:20:00,608.65,609.36,608.18,609.11,10731.0,590.4036,591.0923,589.9477,590.8498,10731.0
2023-12-07 11:30:00,608.97,610.2,608.9,610.0,10885.0,590.714,591.9071,590.6461,591.7131,10885.0
2023-12-07 11:40:00,610.09,610.78,609.96,610.51,11574.0,591.8004,592.4698,591.6743,592.2078,11574.0
2023-12-07 11:50:00,610.41,610.8,610.34,610.67,7243.0,592.1108,592.4892,592.0429,592.3631,7243.0
2023-12-07 12:00:00,610.68,610.81,610.23,610.4,9954.0,592.3728,592.4989,591.9362,592.1011,9954.0
2023-12-07 12:10:00,610.4,610.49,609.95,610.28,5951.0,592.1011,592.1884,591.6646,591.9847,5951.0
2023-12-07 12:20:00,610.39,611.64,610.39,611.51,16989.0,592.0914,593.304,592.0914,593.1779,16989.0
2023-12-07 12:30:00,611.65,611.65,610.73,610.73,9614.0,593.3137,593.3137,592.4213,592.4213,9614.0
2023-12-07 12:40:00,610.67,610.84,610.41,610.74,4860.0,592.3631,592.528,592.1108,592.431,4860.0
2023-12-07 12:50:00,610.96,610.97,610.65,610.7,4775.0,592.6444,592.6541,592.3437,592.3922,4775.0
2023-12-07 13:00:00,610.71,611.43,610.7,611.33,3739.0,592.4019,593.1003,592.3922,593.0033,3739.0
2023-12-07 13:10:00,611.37,611.44,611.07,611.33,5575.0,593.0421,593.11,592.7511,593.0033,5575.0
2023-12-07 13:20:00,611.28,611.87,611.08,611.71,10413.0,592.9548,593.5271,592.7608,593.3719,10413.0
2023-12-07 13:30:00,611.64,611.8,611.17,611.56,5959.0,593.304,593.4592,592.8481,593.2264,5959.0
2023-12-07 13:40:00,611.56,611.58,610.64,611.11,21705.0,593.2264,593.2458,592.334,592.7899,21705.0
2023-12-07 13:50:00,611.17,611.35,610.91,611.32,4371.0,592.8481,593.0227,592.5959,592.9936,4371.0
2023-12-07 14:00:00,611.32,611.61,611.2,611.41,5635.0,592.9936,593.2749,592.8772,593.0809,5635.0
2023-12-07 14:10:00,611.31,611.78,611.2,611.69,7352.0,592.9839,593.4398,592.8772,593.3525,7352.0
2023-12-07 14:20:00,611.59,611.8,611.12,611.79,7505.0,593.2555,593.4592,592.7996,593.4495,7505.0
2023-12-07 14:30:00,611.85,611.85,611.48,611.83,8627.0,593.5077,593.5077,593.1488,593.4883,8627.0
2023-12-07 14:40:00,611.81,612.2,610.93,611.44,19222.0,593.4689,593.8472,592.6153,593.11,19222.0
2023-12-07 14:50:00,611.45,611.46,610.9,611.15,6046.0,593.1197,593.1294,592.5862,592.8287,6046.0
2023-12-07 15:00:00,611.12,611.58,610.89,611.07,9051.0,592.7996,593.2458,592.5765,592.7511,9051.0
2023-12-07 15:10:00,611.09,612.02,611.07,611.99,17337.0,592.7705,593.6726,592.7511,593.6435,17337.0
2023-12-07 15:20:00,611.96,612.35,611.38,611.38,25221.0,593.6144,593.9927,593.0518,593.0518,25221.0
2023-12-07 15:30:00,611.36,611.61,610.89,611.3,18128.0,593.0324,593.2749,592.5765,592.9742,18128.0
2023-12-07 15:40:00,611.39,611.81,610.87,610.97,19613.0,593.0615,593.4689,592.5571,592.6541,19613.0
2023-12-07 15:50:00,610.97,611.29,610.57,610.78,59263.0,592.6541,592.9645,592.2661,592.4698,59263.0
2023-12-08 09:30:00,608.6,610.49,607.73,607.96,37819.0,590.3551,592.1884,589.5112,589.7343,37819.0
2023-12-08 09:40:00,608.37,610.0,608.17,609.8,14161.0,590.132,591.7131,589.938,591.5191,14161.0
2023-12-08 09:50:00,610.4,610.74,608.62,609.07,9197.0,592.1011,592.431,590.3745,590.811,9197.0
2023-12-08 10:00:00,610.1,611.37,609.52,611.0,11807.0,591.8101,593.0421,591.2475,592.6832,11807.0
2023-12-08 10:10:00,611.17,612.03,610.88,611.75,22066.0,592.8481,593.6823,592.5668,593.4107,22066.0
2023-12-08 10:20:00,611.83,612.21,611.6,611.64,10846.0,593.4883,593.8569,593.2652,593.304,10846.0
2023-12-08 10:30:00,611.76,611.77,610.29,610.35,9689.0,593.4204,593.4301,591.9944,592.0526,9689.0
2023-12-08 10:40:00,610.3,611.32,610.25,611.32,8506.0,592.0041,592.9936,591.9556,592.9936,8506.0
2023-12-08 10:50:00,611.45,613.55,611.29,613.55,15353.0,593.1197,595.1567,592.9645,595.1567,15353.0
2023-12-08 11:00:00,613.61,613.61,611.59,612.28,8381.0,595.2149,595.2149,593.2555,593.9248,8381.0
2023-12-08 11:10:00,612.17,612.34,610.71,611.23,14274.0,593.8181,593.983,592.4019,592.9063,14274.0
2023-12-08 11:20:00,611.05,612.47,611.05,612.13,5949.0,592.7317,594.1091,592.7317,593.7793,5949.0
2023-12-08 11:30:00,612.21,612.45,611.31,611.59,4856.0,593.8569,594.0897,592.9839,593.2555,4856.0
2023-12-08 11:40:00,611.28,611.57,611.01,611.01,11508.0,592.9548,593.2361,592.6929,592.6929,11508.0
2023-12-08 11:50:00,611.11,611.15,610.14,610.3,7512.0,592.7899,592.8287,591.8489,592.0041,7512.0
2023-12-08 12:00:00,610.33,610.65,610.06,610.53,9530.0,592.0332,592.3437,591.7713,592.2272,9530.0
2023-12-08 12:10:00,610.41,610.83,609.64,610.7,14668.0,592.1108,592.5183,591.3639,592.3922,14668.0
2023-12-08 12:20:00,610.83,611.21,610.64,611.04,13383.0,592.5183,592.8869,592.334,592.722,13383.0
2023-12-08 12:30:00,611.1,611.29,610.52,610.79,11321.0,592.7802,592.9645,592.2175,592.4795,11321.0
2023-12-08 12:40:00,610.78,610.78,609.8,610.14,13257.0,592.4698,592.4698,591.5191,591.8489,13257.0
2023-12-08 12:50:00,610.12,610.31,609.95,610.12,4615.0,591.8295,592.0138,591.6646,591.8295,4615.0
2023-12-08 13:00:00,610.23,610.56,610.12,610.36,5145.0,591.9362,592.2563,591.8295,592.0623,5145.0
2023-12-08 13:10:00,610.37,611.11,610.37,610.89,8247.0,592.072,592.7899,592.072,592.5765,8247.0
2023-12-08 13:20:00,610.99,611.07,610.71,610.77,5509.0,592.6735,592.7511,592.4019,592.4601,5509.0
2023-12-08 13:30:00,610.86,611.01,610.34,611.01,7264.0,592.5474,592.6929,592.0429,592.6929,7264.0
2023-12-08 13:40:00,610.9,611.13,610.53,610.72,6639.0,592.5862,592.8093,592.2272,592.4116,6639.0
2023-12-08 13:50:00,610.75,610.95,610.68,610.74,4025.0,592.4407,592.6347,592.3728,592.431,4025.0
2023-12-08 14:00:00,610.81,611.48,610.8,611.14,8101.0,592.4989,593.1488,592.4892,592.819,8101.0
2023-12-08 14:10:00,611.14,611.61,610.96,611.61,4635.0,592.819,593.2749,592.6444,593.2749,4635.0
2023-12-08 14:20:00,611.58,611.7,611.21,611.51,4247.0,593.2458,593.3622,592.8869,593.1779,4247.0
2023-12-08 14:30:00,611.44,611.8,611.27,611.66,4392.0,593.11,593.4592,592.9451,593.3234,4392.0
2023-12-08 14:40:00,611.71,612.08,611.61,612.0,7147.0,593.3719,593.7308,593.2749,593.6532,7147.0
2023-12-08 14:50:00,612.05,612.28,611.98,612.05,9372.0,593.7017,593.9248,593.6338,593.7017,9372.0
2023-12-08 15:00:00,612.19,612.43,611.41,611.85,14068.0,593.8375,594.0703,593.0809,593.5077,14068.0
2023-12-08 15:10:00,611.72,612.15,611.61,611.73,8936.0,593.3816,593.7987,593.2749,593.3913,8936.0
2023-12-08 15:20:00,611.65,611.9,611.48,611.79,8039.0,593.3137,593.5562,593.1488,593.4495,8039.0
2023-12-08 15:30:00,611.79,612.3,611.63,612.1,21819.0,593.4495,593.9442,593.2943,593.7502,21819.0
2023-12-08 15:40:00,612.04,612.39,611.59,611.59,23463.0,593.692,594.0315,593.2555,593.2555,23463.0
2023-12-08 15:50:00,611.71,611.88,610.45,610.91,64769.0,593.3719,593.5368,592.1496,592.5959,64769.0
2023-12-11 09:30:00,621.97,625.0,618.76,620.92,154989.0,603.3243,606.2635,600.2105,602.3058,154989.0
2023-12-11 09:40:00,621.0,622.58,619.88,620.89,27634.0,602.3834,603.916,601.297,602.2767,27634.0
2023-12-11 09:50:00,620.82,620.9,618.98,620.53,26813.0,602.2088,602.2864,600.4239,601.9275,26813.0
2023-12-11 10:00:00,620.39,621.62,619.81,621.62,18660.0,601.7917,602.9848,601.229,602.9848,18660.0
2023-12-11 10:10:00,621.74,622.68,621.2,622.65,27738.0,603.1012,604.013,602.5774,603.9839,27738.0
2023-12-11 10:20:00,622.57,622.99,621.88,622.99,38938.0,603.9063,604.3137,603.237,604.3137,38938.0
2023-12-11 10:30:00,623.43,623.49,622.63,623.19,13277.0,604.7405,604.7987,603.9645,604.5077,13277.0
2023-12-11 10:40:00,623.02,624.32,622.7,624.32,15229.0,604.3428,605.6038,604.0324,605.6038,15229.0
2023-12-11 10:50:00,624.08,624.41,623.59,623.8,8724.0,605.371,605.6911,604.8957,605.0994,8724.0
2023-12-11 11:00:00,623.72,624.45,623.51,623.63,8940.0,605.0218,605.7299,604.8181,604.9345,8940.0
2023-12-11 11:10:00,623.41,624.49,622.94,624.34,17500.0,604.7211,605.7687,604.2652,605.6232,17500.0
2023-12-11 11:20:00,624.31,624.57,623.52,624.43,11209.0,605.5941,605.8464,604.8278,605.7105,11209.0
2023-12-11 11:30:00,624.49,624.83,623.56,624.56,12251.0,605.7687,606.0986,604.8666,605.8367,12251.0
2023-12-11 11:40:00,624.44,624.55,623.67,623.8,9245.0,605.7202,605.827,604.9733,605.0994,9245.0
2023-12-11 11:50:00,623.83,624.3,623.56,624.28,10858.0,605.1285,605.5844,604.8666,605.565,10858.0
2023-12-11 12:00:00,624.29,624.81,624.19,624.77,23237.0,605.5747,606.0792,605.4777,606.0404,23237.0
2023-12-11 12:10:00,624.83,624.83,624.35,624.64,9299.0,606.0986,606.0986,605.6329,605.9143,9299.0
2023-12-11 12:20:00,624.7,625.03,624.3,624.33,19183.0,605.9725,606.2926,605.5844,605.6135,19183.0
2023-12-11 12:30:00,624.25,624.3,623.84,624.19,6393.0,605.5359,605.5844,605.1382,605.4777,6393.0
2023-12-11 12:40:00,624.22,624.81,624.11,624.43,16625.0,605.5068,606.0792,605.4001,605.7105,16625.0
2023-12-11 12:50:00,624.5,624.61,624.09,624.37,9564.0,605.7785,605.8852,605.3807,605.6523,9564.0
2023-12-11 13:00:00,624.21,624.38,623.71,623.72,8419.0,605.4971,605.662,605.0121,605.0218,8419.0
2023-12-11 13:10:00,623.66,624.61,623.59,624.55,10338.0,604.9636,605.8852,604.8957,605.827,10338.0
2023-12-11 13:20:00,624.56,624.73,624.0,624.07,9986.0,605.8367,606.0016,605.2934,605.3613,9986.0
2023-12-11 13:30:00,624.13,624.32,623.87,623.96,6862.0,605.4195,605.6038,605.1673,605.2546,6862.0
2023-12-11 13:40:00,623.88,624.76,623.88,624.36,12607.0,605.177,606.0307,605.177,605.6426,12607.0
2023-12-11 13:50:00,624.43,624.61,624.28,624.28,7332.0,605.7105,605.8852,605.565,605.565,7332.0
2023-12-11 14:00:00,624.39,624.74,624.28,624.67,7088.0,605.6717,606.0113,605.565,605.9434,7088.0
2023-12-11 14:10:00,624.6,624.88,624.36,624.36,10214.0,605.8755,606.1471,605.6426,605.6426,10214.0
2023-12-11 14:20:00,624.49,624.5,623.78,624.05,11980.0,605.7687,605.7785,605.08,605.3419,11980.0
2023-12-11 14:30:00,624.06,624.47,623.66,624.42,10590.0,605.3516,605.7493,604.9636,605.7008,10590.0
2023-12-11 14:40:00,624.43,624.64,624.2,624.6,6350.0,605.7105,605.9143,605.4874,605.8755,6350.0
2023-12-11 14:50:00,624.56,624.82,624.26,624.43,10946.0,605.8367,606.0889,605.5456,605.7105,10946.0
2023-12-11 15:00:00,624.39,624.71,623.97,624.61,9569.0,605.6717,605.9822,605.2643,605.8852,9569.0
2023-12-11 15:10:00,624.38,624.69,624.14,624.36,10626.0,605.662,605.9628,605.4292,605.6426,10626.0
2023-12-11 15:20:00,624.31,624.45,623.91,624.18,12300.0,605.5941,605.7299,605.2061,605.468,12300.0
2023-12-11 15:30:00,624.17,624.52,624.02,624.36,14226.0,605.4583,605.7979,605.3128,605.6426,14226.0
2023-12-11 15:40:00,624.43,624.6,623.74,623.89,17067.0,605.7105,605.8755,605.0412,605.1867,17067.0
2023-12-11 15:50:00,623.77,624.22,623.67,623.86,63498.0,605.0703,605.5068,604.9733,605.1576,63498.0
2023-12-12 09:30:00,627.44,627.78,623.5,624.38,52147.0,608.6303,608.9601,604.8084,605.662,52147.0
2023-12-12 09:40:00,624.3,624.72,623.21,623.89,18684.0,605.5844,605.9919,604.5271,605.1867,18684.0
2023-12-12 09:50:00,623.62,626.44,623.62,626.37,24261.0,604.9248,607.6603,604.9248,607.5924,24261.0
2023-12-12 10:00:00,626.28,628.21,626.23,627.86,27077.0,607.5051,609.3772,607.4566,609.0377,27077.0
2023-12-12 10:10:00,627.74,628.21,626.98,627.39,35952.0,608.9213,609.3772,608.1841,608.5818,35952.0
2023-12-12 10:20:00,627.49,629.18,627.47,628.32,29687.0,608.6788,610.3182,608.6594,609.4839,29687.0
2023-12-12 10:30:00,628.56,629.09,628.32,628.93,17786.0,609.7167,610.2308,609.4839,610.0756,17786.0
2023-12-12 10:40:00,628.65,628.75,627.73,627.75,21516.0,609.804,609.901,608.9116,608.931,21516.0
2023-12-12 10:50:00,627.71,627.72,627.19,627.46,14456.0,608.8922,608.9019,608.3878,608.6497,14456.0
2023-12-12 11:00:00,627.44,627.92,626.98,627.14,15322.0,608.6303,609.0959,608.1841,608.3393,15322.0
2023-12-12 11:10:00,627.19,627.31,626.06,626.48,19512.0,608.3878,608.5042,607.2917,607.6991,19512.0
2023-12-12 11:20:00,626.52,626.83,625.84,626.37,12631.0,607.7379,608.0386,607.0783,607.5924,12631.0
2023-12-12 11:30:00,626.35,626.73,625.85,626.46,10421.0,607.573,607.9416,607.088,607.6797,10421.0
2023-12-12 11:40:00,626.53,626.86,626.24,626.68,6936.0,607.7476,608.0677,607.4663,607.8931,6936.0
2023-12-12 11:50:00,626.68,626.74,625.81,626.48,13714.0,607.8931,607.9513,607.0492,607.6991,13714.0
2023-12-12 12:00:00,626.31,626.85,626.27,626.67,5702.0,607.5342,608.058,607.4954,607.8834,5702.0
2023-12-12 12:10:00,626.7,626.94,626.51,626.71,5210.0,607.9125,608.1453,607.7282,607.9222,5210.0
2023-12-12 12:20:00,626.79,627.4,626.68,626.89,11619.0,607.9998,608.5915,607.8931,608.0968,11619.0
2023-12-12 12:30:00,626.89,627.02,626.67,626.88,7477.0,608.0968,608.2229,607.8834,608.0871,7477.0
2023-12-12 12:40:00,626.95,627.25,626.51,626.51,16342.0,608.155,608.446,607.7282,607.7282,16342.0
2023-12-12 12:50:00,626.63,626.75,626.12,626.5,15068.0,607.8446,607.961,607.3499,607.7185,15068.0
2023-12-12 13:00:00,626.46,627.02,625.61,625.68,24309.0,607.6797,608.2229,606.8552,606.9231,24309.0
2023-12-12 13:10:00,625.74,626.31,624.95,626.05,14592.0,606.9813,607.5342,606.215,607.282,14592.0
2023-12-12 13:20:00,626.16,626.4,625.91,626.05,9686.0,607.3887,607.6215,607.1462,607.282,9686.0
2023-12-12 13:30:00,626.05,626.05,625.3,625.9,5722.0,607.282,607.282,606.5545,607.1365,5722.0
2023-12-12 13:40:00,625.85,625.93,625.05,625.41,27894.0,607.088,607.1656,606.312,606.6612,27894.0
2023-12-12 13:50:00,625.4,625.48,624.76,625.01,13939.0,606.6515,606.7291,606.0307,606.2732,13939.0
2023-12-12 14:00:00,625.04,625.41,624.54,624.95,16410.0,606.3023,606.6612,605.8173,606.215,16410.0
2023-12-12 14:10:00,624.83,626.13,624.67,626.03,8405.0,606.0986,607.3596,605.9434,607.2626,8405.0
2023-12-12 14:20:00,626.26,626.76,626.18,626.7,26092.0,607.4857,607.9707,607.4081,607.9125,26092.0
2023-12-12 14:30:00,626.76,627.3,626.62,626.93,14418.0,607.9707,608.4945,607.8349,608.1356,14418.0
2023-12-12 14:40:00,626.92,627.75,626.91,627.63,9869.0,608.1259,608.931,608.1162,608.8146,9869.0
2023-12-12 14:50:00,627.57,627.9,627.26,627.79,10270.0,608.7564,609.0765,608.4557,608.9698,10270.0
2023-12-12 15:00:00,627.72,628.11,627.6,628.04,10379.0,608.9019,609.2802,608.7855,609.2123,10379.0
2023-12-12 15:10:00,628.08,628.25,627.7,628.0,29290.0,609.2511,609.416,608.8825,609.1735,29290.0
2023-12-12 15:20:00,627.91,628.52,627.91,628.32,14662.0,609.0862,609.6779,609.0862,609.4839,14662.0
2023-12-12 15:30:00,628.45,628.53,628.17,628.29,21028.0,609.61,609.6876,609.3384,609.4548,21028.0
2023-12-12 15:40:00,628.32,628.83,627.78,627.99,28969.0,609.4839,609.9786,608.9601,609.1638,28969.0
2023-12-12 15:50:00,627.84,629.69,627.51,629.49,93208.0,609.0183,610.8129,608.6982,610.6189,93208.0
2023-12-13 09:30:00,633.92,635.99,632.63,635.1,89599.0,614.9161,616.924,613.6647,616.0607,89599.0
2023-12-13 09:40:00,635.3,635.61,633.25,633.65,34701.0,616.2547,616.5554,614.2661,614.6541,34701.0
2023-12-13 09:50:00,633.42,633.84,632.65,633.47,29252.0,614.431,614.8385,613.6841,614.4795,29252.0
2023-12-13 10:00:00,633.47,633.47,631.45,631.72,27167.0,614.4795,614.4795,612.5201,612.782,27167.0
2023-12-13 10:10:00,631.96,632.36,631.0,631.15,32270.0,613.0148,613.4028,612.0836,612.2291,32270.0
2023-12-13 10:20:00,631.1,633.64,631.0,633.63,21786.0,612.1806,614.6444,612.0836,614.6347,21786.0
2023-12-13 10:30:00,633.56,634.22,632.63,633.35,20216.0,614.5668,615.2071,613.6647,614.3631,20216.0
2023-12-13 10:40:00,633.22,634.29,633.18,633.93,20089.0,614.237,615.275,614.1982,614.9258,20089.0
2023-12-13 10:50:00,634.02,634.55,633.8,634.24,14630.0,615.0131,615.5272,614.7997,615.2265,14630.0
2023-12-13 11:00:00,634.08,635.33,634.08,635.33,14110.0,615.0713,616.2838,615.0713,616.2838,14110.0
2023-12-13 11:10:00,635.35,636.21,635.21,635.96,18970.0,616.3032,617.1374,616.1674,616.8949,18970.0
2023-12-13 11:20:00,635.86,636.45,635.76,636.09,21750.0,616.7979,617.3702,616.7009,617.021,21750.0
2023-12-13 11:30:00,636.09,636.81,636.07,636.34,12197.0,617.021,617.7194,617.0016,617.2635,12197.0
2023-12-13 11:40:00,636.35,636.46,636.13,636.3,15339.0,617.2732,617.3799,617.0598,617.2247,15339.0
2023-12-13 11:50:00,636.3,636.54,635.63,635.81,14897.0,617.2247,617.4575,616.5748,616.7494,14897.0
2023-12-13 12:00:00,635.78,635.79,635.37,635.46,9158.0,616.7203,616.73,616.3226,616.4099,9158.0
2023-12-13 12:10:00,635.35,635.54,635.11,635.27,9286.0,616.3032,616.4875,616.0704,616.2256,9286.0
2023-12-13 12:20:00,635.29,635.6,635.22,635.4,9346.0,616.245,616.5457,616.1771,616.3517,9346.0
2023-12-13 12:30:00,635.3,635.94,635.27,635.93,11542.0,616.2547,616.8755,616.2256,616.8658,11542.0
2023-12-13 12:40:00,635.91,636.24,635.52,635.64,9552.0,616.8464,617.1665,616.4681,616.5845,9552.0
2023-12-13 12:50:00,635.7,636.33,635.4,636.0,10930.0,616.6427,617.2538,616.3517,616.9337,10930.0
2023-12-13 13:00:00,635.93,636.17,635.79,636.0,5957.0,616.8658,617.0986,616.73,616.9337,5957.0
2023-12-13 13:10:00,635.96,636.32,635.89,636.06,13006.0,616.8949,617.2441,616.827,616.9919,13006.0
2023-12-13 13:20:00,636.22,636.32,635.85,635.97,12533.0,617.1471,617.2441,616.7882,616.9046,12533.0
2023-12-13 13:30:00,635.88,636.34,635.79,635.91,10334.0,616.8173,617.2635,616.73,616.8464,10334.0
2023-12-13 13:40:00,635.91,636.17,635.69,635.73,13600.0,616.8464,617.0986,616.633,616.6718,13600.0
2023-12-13 13:50:00,635.73,636.53,635.69,636.32,17333.0,616.6718,617.4478,616.633,617.2441,17333.0
2023-12-13 14:00:00,636.27,638.11,635.98,637.57,33567.0,617.1956,618.9804,616.9143,618.4566,33567.0
2023-12-13 14:10:00,637.61,637.95,637.4,637.82,20778.0,618.4954,618.8252,618.2917,618.6991,20778.0
2023-12-13 14:20:00,637.98,638.96,637.87,638.38,27020.0,618.8543,619.805,618.7476,619.2423,27020.0
2023-12-13 14:30:00,638.35,639.72,637.82,639.22,27262.0,619.2132,620.5422,618.6991,620.0572,27262.0
2023-12-13 14:40:00,639.28,639.82,638.67,638.97,17956.0,620.1154,620.6392,619.5237,619.8147,17956.0
2023-12-13 14:50:00,638.72,640.43,638.3,640.01,59849.0,619.5722,621.2309,619.1647,620.8235,59849.0
2023-12-13 15:00:00,639.71,642.6,639.71,641.98,34477.0,620.5325,623.3358,620.5325,622.7344,34477.0
2023-12-13 15:10:00,642.0,642.52,641.13,641.68,26200.0,622.7538,623.2582,621.9099,622.4434,26200.0
2023-12-13 15:20:00,641.56,642.44,640.61,641.67,66454.0,622.327,623.1806,621.4055,622.4337,66454.0
2023-12-13 15:30:00,641.73,642.21,641.03,642.16,25119.0,622.4919,622.9575,621.8129,622.909,25119.0
2023-12-13 15:40:00,642.04,642.13,640.44,640.63,36947.0,622.7926,622.8799,621.2406,621.4249,36947.0
2023-12-13 15:50:00,640.75,642.0,640.57,642.0,126190.0,621.5413,622.7538,621.3667,622.7538,126190.0
2023-12-14 09:30:00,641.18,641.9,635.86,635.86,120499.0,621.9584,622.6568,616.7979,616.7979,120499.0
2023-12-14 09:40:00,635.64,636.72,634.29,635.37,45766.0,616.5845,617.6321,615.275,616.3226,45766.0
2023-12-14 09:50:00,635.38,635.38,633.15,634.85,57831.0,616.3323,616.3323,614.1691,615.8182,57831.0
2023-12-14 10:00:00,634.56,635.9,633.91,635.3,43527.0,615.5369,616.8367,614.9064,616.2547,43527.0
2023-12-14 10:10:00,635.34,636.31,634.01,634.31,50775.0,616.2935,617.2344,615.0034,615.2944,50775.0
2023-12-14 10:20:00,634.22,634.29,633.04,633.72,36734.0,615.2071,615.275,614.0624,614.722,36734.0
2023-12-14 10:30:00,633.49,633.51,632.04,632.06,27371.0,614.4989,614.5183,613.0924,613.1118,27371.0
2023-12-14 10:40:00,632.23,632.98,631.38,632.85,49377.0,613.2767,614.0042,612.4522,613.8781,49377.0
2023-12-14 10:50:00,632.86,633.67,632.22,632.29,37900.0,613.8878,614.6735,613.267,613.3349,37900.0
2023-12-14 11:00:00,632.39,633.23,632.23,632.76,27344.0,613.4319,614.2467,613.2767,613.7908,27344.0
2023-12-14 11:10:00,632.77,633.63,631.79,632.66,17139.0,613.8005,614.6347,612.8499,613.6938,17139.0
2023-12-14 11:20:00,632.76,633.2,632.34,633.17,18496.0,613.7908,614.2176,613.3834,614.1885,18496.0
2023-12-14 11:30:00,633.43,634.0,633.21,633.77,28756.0,614.4407,614.9937,614.2273,614.7705,28756.0
2023-12-14 11:40:00,633.72,635.33,633.68,635.15,45418.0,614.722,616.2838,614.6832,616.1092,45418.0
2023-12-14 11:50:00,635.25,635.7,634.98,635.41,16597.0,616.2062,616.6427,615.9443,616.3614,16597.0
2023-12-14 12:00:00,635.52,636.45,635.49,636.36,15707.0,616.4681,617.3702,616.439,617.2829,15707.0
2023-12-14 12:10:00,636.38,637.06,636.1,636.6,17252.0,617.3023,617.9619,617.0307,617.5157,17252.0
2023-12-14 12:20:00,636.62,636.62,635.88,636.29,13450.0,617.5351,617.5351,616.8173,617.215,13450.0
2023-12-14 12:30:00,636.33,636.62,636.1,636.33,16996.0,617.2538,617.5351,617.0307,617.2538,16996.0
2023-12-14 12:40:00,636.45,637.13,636.26,637.03,20550.0,617.3702,618.0298,617.1859,617.9328,20550.0
2023-12-14 12:50:00,637.04,637.31,634.83,634.93,18488.0,617.9425,618.2044,615.7988,615.8958,18488.0
2023-12-14 13:00:00,634.83,634.83,633.16,633.81,19911.0,615.7988,615.7988,614.1788,614.8094,19911.0
2023-12-14 13:10:00,633.7,633.75,632.94,633.27,15771.0,614.7026,614.7511,613.9654,614.2855,15771.0
2023-12-14 13:20:00,633.06,633.52,632.49,632.81,16523.0,614.0818,614.528,613.5289,613.8393,16523.0
2023-12-14 13:30:00,632.79,632.87,631.77,631.87,23450.0,613.8199,613.8975,612.8305,612.9275,23450.0
2023-12-14 13:40:00,631.78,631.92,631.26,631.35,32129.0,612.8402,612.976,612.3358,612.4231,32129.0
2023-12-14 13:50:00,631.3,631.61,630.77,631.45,25838.0,612.3746,612.6753,611.8605,612.5201,25838.0
2023-12-14 14:00:00,631.6,632.49,631.46,632.32,29258.0,612.6656,613.5289,612.5298,613.364,29258.0
2023-12-14 14:10:00,632.16,633.51,632.01,633.15,26333.0,613.2088,614.5183,613.0633,614.1691,26333.0
2023-12-14 14:20:00,633.07,633.26,632.22,633.0,14073.0,614.0915,614.2758,613.267,614.0236,14073.0
2023-12-14 14:30:00,633.15,633.15,632.28,632.95,17709.0,614.1691,614.1691,613.3252,613.9751,17709.0
2023-12-14 14:40:00,632.83,633.75,632.72,633.67,22649.0,613.8587,614.7511,613.752,614.6735,22649.0
2023-12-14 14:50:00,633.68,633.82,633.0,633.55,24790.0,614.6832,614.8191,614.0236,614.5571,24790.0
2023-12-14 15:00:00,633.5,633.54,632.64,632.83,20144.0,614.5086,614.5474,613.6744,613.8587,20144.0
2023-12-14 15:10:00,632.89,633.36,632.4,633.28,28446.0,613.9169,614.3728,613.4416,614.2952,28446.0
2023-12-14 15:20:00,633.22,633.34,631.85,632.21,60697.0,614.237,614.3534,612.9081,613.2573,60697.0
2023-12-14 15:30:00,632.24,632.63,631.81,631.9,37273.0,613.2864,613.6647,612.8693,612.9566,37273.0
2023-12-14 15:40:00,631.83,632.21,631.39,631.52,61912.0,612.8887,613.2573,612.4619,612.588,61912.0
2023-12-14 15:50:00,631.34,632.0,630.3,631.36,183821.0,612.4134,613.0536,611.4046,612.4328,183821.0
2023-12-15 09:30:00,642.2,651.31,640.5,648.66,1121877.0,622.9478,631.7847,621.2988,629.2142,1121877.0
2023-12-15 09:40:00,648.41,654.58,646.84,652.69,220268.0,628.9717,634.9567,627.4487,633.1234,220268.0
2023-12-15 09:50:00,652.42,656.32,651.47,652.7,172894.0,632.8615,636.6445,631.9399,633.1331,172894.0
2023-12-15 10:00:00,652.7,652.88,649.51,650.91,122494.0,633.1331,633.3077,630.0387,631.3967,122494.0
2023-12-15 10:10:00,650.91,654.9,650.65,653.99,98449.0,631.3967,635.2671,631.1445,634.3844,98449.0
2023-12-15 10:20:00,653.99,657.54,653.76,657.44,98481.0,634.3844,637.828,634.1613,637.731,98481.0
2023-12-15 10:30:00,657.44,657.74,655.16,655.33,88320.0,637.731,638.022,635.5193,635.6842,88320.0
2023-12-15 10:40:00,655.34,655.82,652.5,653.72,72934.0,635.6939,636.1595,632.9391,634.1225,72934.0
2023-12-15 10:50:00,653.65,653.74,651.04,651.04,70688.0,634.0546,634.1419,631.5228,631.5228,70688.0
2023-12-15 11:00:00,651.06,653.07,651.04,652.51,55472.0,631.5422,633.492,631.5228,632.9488,55472.0
2023-12-15 11:10:00,652.54,653.37,651.93,652.82,42865.0,632.9779,633.783,632.3861,633.2495,42865.0
2023-12-15 11:20:00,652.83,654.06,651.81,653.9,53331.0,633.2592,634.4523,632.2697,634.2971,53331.0
2023-12-15 11:30:00,653.9,656.0,653.9,655.44,67311.0,634.2971,636.3341,634.2971,635.7909,67311.0
2023-12-15 11:40:00,655.38,655.54,653.96,654.25,53503.0,635.7327,635.8879,634.3553,634.6366,53503.0
2023-12-15 11:50:00,654.1,655.75,653.74,655.47,34407.0,634.4911,636.0916,634.1419,635.82,34407.0
2023-12-15 12:00:00,655.45,658.25,655.44,658.07,60945.0,635.8006,638.5167,635.7909,638.3421,60945.0
2023-12-15 12:10:00,658.22,661.28,658.11,660.92,116534.0,638.4876,641.4558,638.3809,641.1066,116534.0
2023-12-15 12:20:00,660.88,661.88,659.7,660.34,89189.0,641.0678,642.0379,639.9232,640.544,89189.0
2023-12-15 12:30:00,660.26,660.56,659.05,659.2,49775.0,640.4664,640.7574,639.2927,639.4382,49775.0
2023-12-15 12:40:00,659.2,659.56,658.25,659.04,41779.0,639.4382,639.7874,638.5167,639.283,41779.0
2023-12-15 12:50:00,659.09,659.17,658.07,658.76,26157.0,639.3315,639.4091,638.3421,639.0114,26157.0
2023-12-15 13:00:00,658.84,659.72,658.36,658.83,42734.0,639.089,639.9426,638.6234,639.0793,42734.0
2023-12-15 13:10:00,658.88,659.23,656.66,658.39,57833.0,639.1278,639.4673,636.9743,638.6525,57833.0
2023-12-15 13:20:00,658.38,658.77,657.93,658.16,21118.0,638.6428,639.0211,638.2063,638.4294,21118.0
2023-12-15 13:30:00,658.18,658.79,657.26,657.4,16178.0,638.4488,639.0405,637.5564,637.6922,16178.0
2023-12-15 13:40:00,657.41,657.41,654.66,656.1,49053.0,637.7019,637.7019,635.0343,636.4311,49053.0
2023-12-15 13:50:00,656.1,656.48,654.47,655.37,30177.0,636.4311,636.7997,634.85,635.723,30177.0
2023-12-15 14:00:00,655.26,657.0,654.96,657.0,32955.0,635.6163,637.3042,635.3253,637.3042,32955.0
2023-12-15 14:10:00,656.88,658.09,656.8,657.76,49582.0,637.1877,638.3615,637.1101,638.0414,49582.0
2023-12-15 14:20:00,657.76,659.06,657.51,658.62,55618.0,638.0414,639.3024,637.7989,638.8756,55618.0
2023-12-15 14:30:00,658.5,659.26,657.47,659.26,53579.0,638.7592,639.4964,637.7601,639.4964,53579.0
2023-12-15 14:40:00,659.25,659.55,658.02,658.26,35142.0,639.4867,639.7777,638.2936,638.5264,35142.0
2023-12-15 14:50:00,658.38,658.43,657.02,658.03,37032.0,638.6428,638.6913,637.3236,638.3033,37032.0
2023-12-15 15:00:00,658.18,659.62,658.18,659.36,39169.0,638.4488,639.8456,638.4488,639.5934,39169.0
2023-12-15 15:10:00,659.35,660.71,658.92,660.58,34957.0,639.5837,640.9029,639.1666,640.7768,34957.0
2023-12-15 15:20:00,660.58,661.5,660.4,661.23,47154.0,640.7768,641.6692,640.6022,641.4073,47154.0
2023-12-15 15:30:00,661.11,661.29,659.8,660.34,66530.0,641.2909,641.4655,640.0202,640.544,66530.0
2023-12-15 15:40:00,660.33,660.52,659.01,659.28,76008.0,640.5343,640.7186,639.2539,639.5158,76008.0
2023-12-15 15:50:00,659.27,661.4,658.51,658.89,232239.0,639.5061,641.5722,638.7689,639.1375,232239.0
2023-12-18 09:30:00,664.34,671.11,661.1,669.79,265842.0,644.4241,650.9912,641.2812,649.7107,265842.0
2023-12-18 09:40:00,669.63,671.86,668.31,670.0,114441.0,649.5555,651.7187,648.2751,649.9144,114441.0
2023-12-18 09:50:00,669.49,672.05,669.31,670.66,67578.0,649.4197,651.903,649.2451,650.5546,67578.0
2023-12-18 10:00:00,670.63,673.1,670.07,671.45,75952.0,650.5255,652.9215,649.9823,651.321,75952.0
2023-12-18 10:10:00,671.54,673.59,671.54,673.45,71447.0,651.4083,653.3968,651.4083,653.261,71447.0
2023-12-18 10:20:00,673.55,675.84,673.47,675.72,97053.0,653.358,655.5794,653.2804,655.463,97053.0
2023-12-18 10:30:00,675.78,675.99,673.8,674.14,84525.0,655.5212,655.7249,653.6005,653.9303,84525.0
2023-12-18 10:40:00,674.28,674.81,673.4,674.53,44853.0,654.0661,654.5802,653.2125,654.3086,44853.0
2023-12-18 10:50:00,674.69,675.0,673.56,674.56,38314.0,654.4638,654.7645,653.3677,654.3377,38314.0
2023-12-18 11:00:00,674.58,674.58,671.87,672.11,44433.0,654.3571,654.3571,651.7284,651.9612,44433.0
2023-12-18 11:10:00,672.13,673.73,672.0,673.56,45127.0,651.9806,653.5326,651.8545,653.3677,45127.0
2023-12-18 11:20:00,673.64,674.34,673.27,674.3,24594.0,653.4453,654.1243,653.0864,654.0855,24594.0
2023-12-18 11:30:00,674.25,675.81,674.12,675.6,42020.0,654.037,655.5503,653.9109,655.3466,42020.0
2023-12-18 11:40:00,675.61,675.61,674.07,674.12,21910.0,655.3563,655.3563,653.8624,653.9109,21910.0
2023-12-18 11:50:00,674.15,674.74,672.54,672.98,36027.0,653.94,654.5123,652.3783,652.8051,36027.0
2023-12-18 12:00:00,672.91,673.62,672.41,672.99,34788.0,652.7372,653.4259,652.2522,652.8148,34788.0
2023-12-18 12:10:00,673.01,675.04,673.0,674.94,28501.0,652.8342,654.8033,652.8245,654.7063,28501.0
2023-12-18 12:20:00,675.06,675.14,674.18,674.38,15550.0,654.8227,654.9003,653.9691,654.1631,15550.0
2023-12-18 12:30:00,674.36,675.02,674.23,674.55,18556.0,654.1437,654.7839,654.0176,654.328,18556.0
2023-12-18 12:40:00,674.55,675.09,674.28,675.07,22848.0,654.328,654.8518,654.0661,654.8324,22848.0
2023-12-18 12:50:00,675.17,677.35,675.09,677.35,50273.0,654.9294,657.0441,654.8518,657.0441,50273.0
2023-12-18 13:00:00,677.34,677.75,676.96,677.51,25483.0,657.0344,657.4321,656.6658,657.1993,25483.0
2023-12-18 13:10:00,677.55,678.86,677.31,678.29,44818.0,657.2381,658.5088,657.0053,657.9559,44818.0
2023-12-18 13:20:00,678.33,679.06,678.17,678.6,27687.0,657.9947,658.7028,657.8395,658.2566,27687.0
2023-12-18 13:30:00,678.62,679.33,678.57,679.18,31435.0,658.276,658.9647,658.2275,658.8192,31435.0
2023-12-18 13:40:00,679.18,679.79,678.94,679.57,35008.0,658.8192,659.4109,658.5864,659.1975,35008.0
2023-12-18 13:50:00,679.68,680.41,679.17,679.52,40409.0,659.3042,660.0124,658.8095,659.149,40409.0
2023-12-18 14:00:00,679.52,679.64,678.69,679.42,26521.0,659.149,659.2654,658.3439,659.052,26521.0
2023-12-18 14:10:00,679.29,679.7,678.8,678.91,25248.0,658.9259,659.3236,658.4506,658.5573,25248.0
2023-12-18 14:20:00,678.88,679.39,678.76,679.34,26022.0,658.5282,659.0229,658.4118,658.9744,26022.0
2023-12-18 14:30:00,679.41,679.64,679.15,679.46,26923.0,659.0423,659.2654,658.7901,659.0908,26923.0
2023-12-18 14:40:00,679.4,680.23,679.26,680.1,27954.0,659.0326,659.8378,658.8968,659.7116,27954.0
2023-12-18 14:50:00,680.05,681.69,680.01,681.45,31256.0,659.6631,661.254,659.6243,661.0212,31256.0
2023-12-18 15:00:00,681.43,681.47,680.36,680.49,35400.0,661.0018,661.0406,659.9639,660.09,35400.0
2023-12-18 15:10:00,680.49,680.58,677.46,678.79,81666.0,660.09,660.1773,657.1508,658.4409,81666.0
2023-12-18 15:20:00,678.66,679.93,678.55,679.67,31119.0,658.3148,659.5467,658.2081,659.2945,31119.0
2023-12-18 15:30:00,679.74,681.1,679.43,681.1,40389.0,659.3624,660.6817,659.0617,660.6817,40389.0
2023-12-18 15:40:00,680.97,681.41,680.51,681.31,46886.0,660.5556,660.9824,660.1094,660.8854,46886.0
2023-12-18 15:50:00,681.24,681.91,680.6,681.39,218097.0,660.8175,661.4674,660.1967,660.963,218097.0
2023-12-19 09:30:00,675.0,678.59,674.1,675.54,177497.0,654.7645,658.2469,653.8915,655.2883,177497.0
2023-12-19 09:40:00,675.54,675.66,669.12,670.77,133022.0,655.2883,655.4048,649.0608,650.6613,133022.0
2023-12-19 09:50:00,670.9,673.87,670.9,673.81,52590.0,650.7874,653.6684,650.7874,653.6102,52590.0
2023-12-19 10:00:00,673.7,675.96,672.26,675.51,55031.0,653.5035,655.6958,652.1067,655.2592,55031.0
2023-12-19 10:10:00,675.23,676.27,673.56,673.6,67324.0,654.9876,655.9965,653.3677,653.4065,67324.0
2023-12-19 10:20:00,673.63,675.33,673.52,675.31,45325.0,653.4356,655.0846,653.3289,655.0652,45325.0
2023-12-19 10:30:00,675.52,678.5,675.52,678.5,57976.0,655.2689,658.1596,655.2689,658.1596,57976.0
2023-12-19 10:40:00,678.5,679.84,677.16,679.67,49754.0,658.1596,659.4594,656.8598,659.2945,49754.0
2023-12-19 10:50:00,679.71,680.64,679.55,680.16,43897.0,659.3333,660.2355,659.1781,659.7698,43897.0
2023-12-19 11:00:00,680.27,680.27,679.2,679.2,20147.0,659.8766,659.8766,658.8386,658.8386,20147.0
2023-12-19 11:10:00,679.0,680.8,678.52,680.57,23867.0,658.6446,660.3907,658.179,660.1676,23867.0
2023-12-19 11:20:00,680.55,680.55,678.5,678.75,22393.0,660.1482,660.1482,658.1596,658.4021,22393.0
2023-12-19 11:30:00,678.87,679.37,677.02,677.02,34685.0,658.5185,659.0035,656.724,656.724,34685.0
2023-12-19 11:40:00,677.2,677.22,675.77,675.91,48968.0,656.8986,656.918,655.5115,655.6473,48968.0
2023-12-19 11:50:00,675.78,676.08,674.49,675.6,41551.0,655.5212,655.8122,654.2698,655.3466,41551.0
2023-12-19 12:00:00,675.5,677.44,675.46,677.31,17151.0,655.2495,657.1314,655.2107,657.0053,17151.0
2023-12-19 12:10:00,677.26,677.8,676.52,677.38,15903.0,656.9568,657.4806,656.239,657.0732,15903.0
2023-12-19 12:20:00,677.2,677.38,676.07,676.64,10541.0,656.8986,657.0732,655.8025,656.3554,10541.0
2023-12-19 12:30:00,676.66,677.16,676.41,676.79,7409.0,656.3748,656.8598,656.1323,656.5009,7409.0
2023-12-19 12:40:00,676.94,676.95,676.5,676.53,5427.0,656.6464,656.6561,656.2196,656.2487,5427.0
2023-12-19 12:50:00,676.48,676.57,674.7,675.18,28596.0,656.2002,656.2875,654.4735,654.9391,28596.0
2023-12-19 13:00:00,674.93,675.33,673.73,673.9,19271.0,654.6966,655.0846,653.5326,653.6975,19271.0
2023-12-19 13:10:00,673.61,674.5,673.61,673.69,15130.0,653.4162,654.2795,653.4162,653.4938,15130.0
2023-12-19 13:20:00,673.84,674.7,673.84,674.49,7954.0,653.6393,654.4735,653.6393,654.2698,7954.0
2023-12-19 13:30:00,674.66,675.46,674.28,675.24,11147.0,654.4347,655.2107,654.0661,654.9973,11147.0
2023-12-19 13:40:00,675.09,675.69,675.09,675.6,10368.0,654.8518,655.4339,654.8518,655.3466,10368.0
2023-12-19 13:50:00,675.49,675.95,674.51,675.13,19916.0,655.2398,655.6861,654.2892,654.8906,19916.0
2023-12-19 14:00:00,675.14,675.83,675.14,675.43,10508.0,654.9003,655.5697,654.9003,655.1816,10508.0
2023-12-19 14:10:00,675.5,675.69,674.7,674.89,17657.0,655.2495,655.4339,654.4735,654.6578,17657.0
2023-12-19 14:20:00,674.93,675.27,674.82,675.02,11651.0,654.6966,655.0264,654.5899,654.7839,11651.0
2023-12-19 14:30:00,675.02,675.78,674.8,675.6,12059.0,654.7839,655.5212,654.5705,655.3466,12059.0
2023-12-19 14:40:00,675.59,675.9,675.0,675.01,15893.0,655.3369,655.6376,654.7645,654.7742,15893.0
2023-12-19 14:50:00,675.1,675.4,674.96,675.37,13407.0,654.8615,655.1525,654.7257,655.1234,13407.0
2023-12-19 15:00:00,675.2,675.43,674.73,675.11,18703.0,654.9585,655.1816,654.5026,654.8712,18703.0
2023-12-19 15:10:00,675.22,675.33,674.36,674.36,20018.0,654.9779,655.0846,654.1437,654.1437,20018.0
2023-12-19 15:20:00,674.39,674.77,674.08,674.37,26985.0,654.1728,654.5414,653.8721,654.1534,26985.0
2023-12-19 15:30:00,674.41,675.0,674.01,674.82,40859.0,654.1922,654.7645,653.8042,654.5899,40859.0
2023-12-19 15:40:00,674.91,676.11,674.8,675.66,35659.0,654.6772,655.8413,654.5705,655.4048,35659.0
2023-12-19 15:50:00,675.81,678.23,675.61,677.72,115174.0,655.5503,657.8977,655.3563,657.403,115174.0
2023-12-20 09:30:00,671.79,674.35,669.65,669.87,168487.0,651.6508,654.134,649.5749,649.7883,168487.0
2023-12-20 09:40:00,669.7,671.0,668.13,670.29,111956.0,649.6234,650.8845,648.1005,650.1957,111956.0
2023-12-20 09:50:00,670.34,671.59,668.85,668.88,62666.0,650.2442,651.4568,648.7989,648.828,62666.0
2023-12-20 10:00:00,669.04,669.16,665.71,666.0,100779.0,648.9832,649.0996,645.753,646.0343,100779.0
2023-12-20 10:10:00,666.15,666.25,664.5,666.11,73339.0,646.1798,646.2768,644.5793,646.141,73339.0
2023-12-20 10:20:00,666.28,667.7,666.0,667.57,44042.0,646.3059,647.6834,646.0343,647.5573,44042.0
2023-12-20 10:30:00,667.59,668.37,666.64,667.48,44955.0,647.5767,648.3333,646.6552,647.47,44955.0
2023-12-20 10:40:00,668.09,668.75,666.39,666.39,34675.0,648.0617,648.7019,646.4127,646.4127,34675.0
2023-12-20 10:50:00,666.36,666.54,665.7,666.1,40312.0,646.3836,646.5582,645.7433,646.1313,40312.0
2023-12-20 11:00:00,666.06,666.25,665.37,665.55,29895.0,646.0925,646.2768,645.4232,645.5978,29895.0
2023-12-20 11:10:00,665.56,666.1,665.13,666.02,29204.0,645.6075,646.1313,645.1904,646.0537,29204.0
2023-12-20 11:20:00,666.26,666.94,665.91,666.02,23949.0,646.2865,646.9462,645.947,646.0537,23949.0
2023-12-20 11:30:00,666.14,667.3,666.08,666.65,17808.0,646.1701,647.2954,646.1119,646.6649,17808.0
2023-12-20 11:40:00,666.5,667.0,665.78,665.92,31729.0,646.5194,647.0044,645.8209,645.9567,31729.0
2023-12-20 11:50:00,665.7,665.94,665.11,665.11,31736.0,645.7433,645.9761,645.171,645.171,31736.0
2023-12-20 12:00:00,665.1,665.51,665.1,665.3,14823.0,645.1613,645.559,645.1613,645.3553,14823.0
2023-12-20 12:10:00,665.29,665.41,664.32,664.98,45305.0,645.3456,645.462,644.4047,645.0449,45305.0
2023-12-20 12:20:00,665.2,665.51,664.44,664.6,25199.0,645.2583,645.559,644.5211,644.6763,25199.0
2023-12-20 12:30:00,664.49,664.63,664.05,664.08,19200.0,644.5696,644.7054,644.1428,644.1719,19200.0
2023-12-20 12:40:00,664.02,665.15,663.59,664.89,41575.0,644.1137,645.2098,643.6966,644.9576,41575.0
2023-12-20 12:50:00,664.91,665.47,664.79,665.26,23960.0,644.977,645.5202,644.8606,645.3165,23960.0
2023-12-20 13:00:00,665.21,665.48,664.95,665.13,19080.0,645.268,645.5299,645.0158,645.1904,19080.0
2023-12-20 13:10:00,665.2,665.55,665.03,665.5,21118.0,645.2583,645.5978,645.0934,645.5493,21118.0
2023-12-20 13:20:00,665.54,666.22,665.48,666.01,24964.0,645.5881,646.2477,645.5299,646.044,24964.0
2023-12-20 13:30:00,666.01,666.75,666.0,666.58,21784.0,646.044,646.7619,646.0343,646.597,21784.0
2023-12-20 13:40:00,666.6,667.27,666.12,667.16,23189.0,646.6164,647.2663,646.1507,647.1596,23189.0
2023-12-20 13:50:00,667.24,668.4,667.07,668.09,33076.0,647.2372,648.3624,647.0723,648.0617,33076.0
2023-12-20 14:00:00,668.1,668.88,667.97,668.5,27267.0,648.0714,648.828,647.9453,648.4594,27267.0
2023-12-20 14:10:00,668.58,668.7,667.95,668.22,14875.0,648.537,648.6534,647.9259,648.1878,14875.0
2023-12-20 14:20:00,668.25,668.25,666.76,667.01,18871.0,648.2169,648.2169,646.7716,647.0141,18871.0
2023-12-20 14:30:00,666.93,667.18,666.4,666.47,20245.0,646.9365,647.179,646.4224,646.4903,20245.0
2023-12-20 14:40:00,666.38,666.7,664.77,664.83,25831.0,646.403,646.7134,644.8412,644.8994,25831.0
2023-12-20 14:50:00,664.8,664.8,662.46,662.55,49362.0,644.8703,644.8703,642.6005,642.6878,49362.0
2023-12-20 15:00:00,662.44,662.65,661.56,662.29,42942.0,642.5811,642.7848,641.7274,642.4356,42942.0
2023-12-20 15:10:00,662.33,663.11,662.33,662.93,36597.0,642.4744,643.231,642.4744,643.0564,36597.0
2023-12-20 15:20:00,662.94,663.25,660.94,661.27,48901.0,643.0661,643.3668,641.126,641.4461,48901.0
2023-12-20 15:30:00,661.29,661.89,661.26,661.5,44472.0,641.4655,642.0476,641.4364,641.6692,44472.0
2023-12-20 15:40:00,661.61,663.37,661.5,663.37,41034.0,641.7759,643.4832,641.6692,643.4832,41034.0
2023-12-20 15:50:00,663.42,663.96,660.8,660.8,159608.0,643.5317,644.0555,640.9902,640.9902,159608.0
2023-12-21 09:30:00,665.81,667.34,662.41,664.95,85414.0,645.85,647.3342,642.552,645.0158,85414.0
2023-12-21 09:40:00,665.12,665.34,663.61,663.71,17843.0,645.1807,645.3941,643.716,643.813,17843.0
2023-12-21 09:50:00,663.75,663.75,662.66,663.5,35460.0,643.8518,643.8518,642.7945,643.6093,35460.0
2023-12-21 10:00:00,663.58,663.82,662.33,662.7,32164.0,643.6869,643.9197,642.4744,642.8333,32164.0
2023-12-21 10:10:00,662.7,663.32,661.67,663.12,42479.0,642.8333,643.4347,641.8342,643.2407,42479.0
2023-12-21 10:20:00,663.18,664.58,662.8,663.09,32739.0,643.2989,644.6569,642.9303,643.2116,32739.0
2023-12-21 10:30:00,663.1,663.75,662.73,663.45,35421.0,643.2213,643.8518,642.8624,643.5608,35421.0
2023-12-21 10:40:00,663.28,664.8,663.16,664.67,16269.0,643.3959,644.8703,643.2795,644.7442,16269.0
2023-12-21 10:50:00,664.51,664.65,662.9,663.0,26831.0,644.589,644.7248,643.0273,643.1243,26831.0
2023-12-21 11:00:00,663.01,663.02,662.17,662.38,26783.0,643.134,643.1437,642.3192,642.5229,26783.0
2023-12-21 11:10:00,662.17,662.39,661.33,661.45,16453.0,642.3192,642.5326,641.5043,641.6207,16453.0
2023-12-21 11:20:00,661.38,661.64,661.23,661.44,20445.0,641.5528,641.805,641.4073,641.611,20445.0
2023-12-21 11:30:00,661.5,661.69,661.1,661.31,21548.0,641.6692,641.8536,641.2812,641.4849,21548.0
2023-12-21 11:40:00,661.25,662.27,661.25,662.08,20739.0,641.4267,642.4162,641.4267,642.2319,20739.0
2023-12-21 11:50:00,662.15,662.16,660.88,660.98,25546.0,642.2998,642.3095,641.0678,641.1648,25546.0
2023-12-21 12:00:00,661.0,661.0,659.45,659.6,43070.0,641.1842,641.1842,639.6807,639.8262,43070.0
2023-12-21 12:10:00,659.58,660.5,659.51,659.51,16756.0,639.8068,640.6992,639.7389,639.7389,16756.0
2023-12-21 12:20:00,659.54,660.09,659.52,659.87,7370.0,639.768,640.3015,639.7486,640.0881,7370.0
2023-12-21 12:30:00,659.97,660.62,659.97,660.36,13087.0,640.1851,640.8156,640.1851,640.5634,13087.0
2023-12-21 12:40:00,660.42,660.94,660.26,660.4,21932.0,640.6216,641.126,640.4664,640.6022,21932.0
2023-12-21 12:50:00,660.4,660.68,659.6,660.09,18211.0,640.6022,640.8738,639.8262,640.3015,18211.0
2023-12-21 13:00:00,660.13,661.37,660.13,661.37,13451.0,640.3403,641.5431,640.3403,641.5431,13451.0
2023-12-21 13:10:00,661.3,661.74,660.0,660.15,25706.0,641.4752,641.9021,640.2142,640.3597,25706.0
2023-12-21 13:20:00,660.41,661.67,660.0,661.64,9525.0,640.6119,641.8342,640.2142,641.805,9525.0
2023-12-21 13:30:00,661.72,662.15,661.48,661.89,9392.0,641.8827,642.2998,641.6498,642.0476,9392.0
2023-12-21 13:40:00,661.7,662.53,661.7,662.21,12266.0,641.8633,642.6684,641.8633,642.358,12266.0
2023-12-21 13:50:00,662.15,662.4,661.91,662.3,7475.0,642.2998,642.5423,642.067,642.4453,7475.0
2023-12-21 14:00:00,662.21,662.5,662.03,662.23,4620.0,642.358,642.6393,642.1834,642.3774,4620.0
2023-12-21 14:10:00,662.01,663.0,662.01,663.0,18062.0,642.164,643.1243,642.164,643.1243,18062.0
2023-12-21 14:20:00,662.87,663.1,662.6,662.84,5530.0,642.9982,643.2213,642.7363,642.9691,5530.0
2023-12-21 14:30:00,662.86,663.83,662.77,663.51,16961.0,642.9885,643.9294,642.9012,643.619,16961.0
2023-12-21 14:40:00,663.75,663.97,663.5,663.87,9340.0,643.8518,644.0652,643.6093,643.9682,9340.0
2023-12-21 14:50:00,664.0,664.18,663.43,663.62,10490.0,644.0943,644.2689,643.5414,643.7257,10490.0
2023-12-21 15:00:00,663.62,663.62,662.66,662.7,14651.0,643.7257,643.7257,642.7945,642.8333,14651.0
2023-12-21 15:10:00,662.97,664.04,662.62,664.03,17836.0,643.0952,644.1331,642.7557,644.1234,17836.0
2023-12-21 15:20:00,664.15,664.81,663.77,664.81,16637.0,644.2398,644.88,643.8712,644.88,16637.0
2023-12-21 15:30:00,664.8,665.0,664.3,664.7,24100.0,644.8703,645.0643,644.3853,644.7733,24100.0
2023-12-21 15:40:00,664.78,664.98,664.43,664.65,17194.0,644.8509,645.0449,644.5114,644.7248,17194.0
2023-12-21 15:50:00,664.7,665.61,664.51,665.15,81565.0,644.7733,645.656,644.589,645.2098,81565.0
2023-12-22 09:30:00,668.0,670.7,666.0,670.63,91533.0,647.9744,650.5934,646.0343,650.5255,91533.0
2023-12-22 09:40:00,670.66,670.72,668.45,669.61,23333.0,650.5546,650.6128,648.4109,649.5361,23333.0
2023-12-22 09:50:00,669.61,669.86,669.24,669.7,24798.0,649.5361,649.7786,649.1772,649.6234,24798.0
2023-12-22 10:00:00,669.68,669.84,668.5,669.06,16976.0,649.604,649.7592,648.4594,649.0026,16976.0
2023-12-22 10:10:00,669.3,669.3,668.1,668.49,22496.0,649.2354,649.2354,648.0714,648.4497,22496.0
2023-12-22 10:20:00,668.48,670.55,668.22,670.55,42686.0,648.44,650.4479,648.1878,650.4479,42686.0
2023-12-22 10:30:00,670.66,671.1,670.25,670.27,24037.0,650.5546,650.9815,650.1569,650.1763,24037.0
2023-12-22 10:40:00,670.27,671.08,669.87,670.74,31157.0,650.1763,650.9621,649.7883,650.6322,31157.0
2023-12-22 10:50:00,670.77,670.77,670.25,670.3,7909.0,650.6613,650.6613,650.1569,650.2054,7909.0
2023-12-22 11:00:00,670.26,670.57,669.6,670.1,12391.0,650.1666,650.4673,649.5264,650.0114,12391.0
2023-12-22 11:10:00,670.05,670.57,669.96,670.47,5686.0,649.9629,650.4673,649.8756,650.3703,5686.0
2023-12-22 11:20:00,670.52,670.73,670.21,670.35,8059.0,650.4188,650.6225,650.1181,650.2539,8059.0
2023-12-22 11:30:00,670.42,670.5,669.59,669.79,6012.0,650.3218,650.3994,649.5167,649.7107,6012.0
2023-12-22 11:40:00,669.76,669.92,669.17,669.63,6306.0,649.6816,649.8368,649.1093,649.5555,6306.0
2023-12-22 11:50:00,669.61,669.96,669.57,669.68,2895.0,649.5361,649.8756,649.4973,649.604,2895.0
2023-12-22 12:00:00,669.67,670.28,669.67,670.2,6199.0,649.5943,650.186,649.5943,650.1084,6199.0
2023-12-22 12:10:00,670.33,670.8,670.16,670.46,8468.0,650.2345,650.6904,650.0696,650.3606,8468.0
2023-12-22 12:20:00,670.59,670.95,670.22,670.79,6646.0,650.4867,650.836,650.1278,650.6807,6646.0
2023-12-22 12:30:00,670.96,671.98,670.74,671.8,20065.0,650.8457,651.8351,650.6322,651.6605,20065.0
2023-12-22 12:40:00,671.69,672.0,671.39,671.39,18844.0,651.5538,651.8545,651.2628,651.2628,18844.0
2023-12-22 12:50:00,671.37,671.94,671.29,671.69,16105.0,651.2434,651.7963,651.1658,651.5538,16105.0
2023-12-22 13:00:00,671.64,671.95,671.35,671.77,13721.0,651.5053,651.806,651.224,651.6314,13721.0
2023-12-22 13:10:00,671.91,672.63,671.88,672.62,17933.0,651.7672,652.4656,651.7381,652.4559,17933.0
2023-12-22 13:20:00,672.64,672.78,672.21,672.58,10811.0,652.4753,652.6111,652.0582,652.4171,10811.0
2023-12-22 13:30:00,672.4,672.89,672.4,672.69,8275.0,652.2425,652.7178,652.2425,652.5238,8275.0
2023-12-22 13:40:00,672.69,673.02,672.5,673.0,11345.0,652.5238,652.8439,652.3395,652.8245,11345.0
2023-12-22 13:50:00,673.09,673.28,672.74,672.74,7397.0,652.9118,653.0961,652.5723,652.5723,7397.0
2023-12-22 14:00:00,672.74,672.74,671.31,671.52,20902.0,652.5723,652.5723,651.1852,651.3889,20902.0
2023-12-22 14:10:00,671.56,672.16,670.74,671.0,12810.0,651.4277,652.0097,650.6322,650.8845,12810.0
2023-12-22 14:20:00,670.86,671.0,669.47,669.6,14503.0,650.7486,650.8845,649.4003,649.5264,14503.0
2023-12-22 14:30:00,669.48,669.62,668.96,669.61,38894.0,649.41,649.5458,648.9056,649.5361,38894.0
2023-12-22 14:40:00,669.56,670.4,669.48,670.34,15250.0,649.4876,650.3024,649.41,650.2442,15250.0
2023-12-22 14:50:00,670.51,671.23,670.5,671.23,13574.0,650.4091,651.1076,650.3994,651.1076,13574.0
2023-12-22 15:00:00,671.23,671.75,671.15,671.33,10302.0,651.1076,651.612,651.03,651.2046,10302.0
2023-12-22 15:10:00,671.47,671.7,671.29,671.61,12987.0,651.3404,651.5635,651.1658,651.4762,12987.0
2023-12-22 15:20:00,671.41,672.26,671.19,671.95,11723.0,651.2822,652.1067,651.0688,651.806,11723.0
2023-12-22 15:30:00,671.83,671.94,671.16,671.36,11583.0,651.6896,651.7963,651.0397,651.2337,11583.0
2023-12-22 15:40:00,671.18,671.76,670.99,670.99,14082.0,651.0591,651.6217,650.8748,650.8748,14082.0
2023-12-22 15:50:00,670.87,671.91,670.77,671.6,61971.0,650.7583,651.7672,650.6613,651.4665,61971.0
2023-12-26 09:30:00,673.79,673.99,670.78,672.29,76588.0,653.5908,653.7848,650.671,652.1358,76588.0
2023-12-26 09:40:00,672.26,673.24,671.64,673.09,15600.0,652.1067,653.0573,651.5053,652.9118,15600.0
2023-12-26 09:50:00,672.96,673.09,671.81,672.22,26256.0,652.7857,652.9118,651.6702,652.0679,26256.0
2023-12-26 10:00:00,672.17,672.71,672.0,672.19,20911.0,652.0194,652.5432,651.8545,652.0388,20911.0
2023-12-26 10:10:00,672.26,673.92,672.26,673.51,19060.0,652.1067,653.7169,652.1067,653.3192,19060.0
2023-12-26 10:20:00,673.52,675.27,673.44,674.61,26710.0,653.3289,655.0264,653.2513,654.3862,26710.0
2023-12-26 10:30:00,674.66,675.5,674.57,675.02,19302.0,654.4347,655.2495,654.3474,654.7839,19302.0
2023-12-26 10:40:00,675.21,675.86,675.12,675.2,36136.0,654.9682,655.5988,654.8809,654.9585,36136.0
2023-12-26 10:50:00,675.25,675.38,673.5,674.24,28539.0,655.007,655.1331,653.3095,654.0273,28539.0
2023-12-26 11:00:00,674.24,674.47,673.24,673.45,13794.0,654.0273,654.2504,653.0573,653.261,13794.0
2023-12-26 11:10:00,673.32,673.59,672.9,672.97,9916.0,653.1349,653.3968,652.7275,652.7954,9916.0
2023-12-26 11:20:00,673.19,673.71,672.86,673.68,10306.0,653.0088,653.5132,652.6887,653.4841,10306.0
2023-12-26 11:30:00,673.72,673.76,673.47,673.76,6169.0,653.5229,653.5617,653.2804,653.5617,6169.0
2023-12-26 11:40:00,673.69,674.34,673.59,674.0,16470.0,653.4938,654.1243,653.3968,653.7945,16470.0
2023-12-26 11:50:00,673.88,674.01,673.52,674.0,7635.0,653.6781,653.8042,653.3289,653.7945,7635.0
2023-12-26 12:00:00,673.87,673.88,673.4,673.4,9888.0,653.6684,653.6781,653.2125,653.2125,9888.0
2023-12-26 12:10:00,673.34,673.73,673.25,673.25,17448.0,653.1543,653.5326,653.067,653.067,17448.0
2023-12-26 12:20:00,673.22,673.24,672.79,673.08,12090.0,653.0379,653.0573,652.6208,652.9021,12090.0
2023-12-26 12:30:00,673.2,673.25,672.85,673.25,8732.0,653.0185,653.067,652.679,653.067,8732.0
2023-12-26 12:40:00,673.2,673.85,673.11,673.7,22358.0,653.0185,653.649,652.9312,653.5035,22358.0
2023-12-26 12:50:00,673.55,674.0,673.55,673.85,13488.0,653.358,653.7945,653.358,653.649,13488.0
2023-12-26 13:00:00,673.92,674.17,673.61,673.94,10053.0,653.7169,653.9594,653.4162,653.7363,10053.0
2023-12-26 13:10:00,673.92,674.15,673.87,674.06,7525.0,653.7169,653.94,653.6684,653.8527,7525.0
2023-12-26 13:20:00,674.02,674.37,673.96,674.21,6766.0,653.8139,654.1534,653.7557,653.9982,6766.0
2023-12-26 13:30:00,674.3,674.31,674.05,674.1,3200.0,654.0855,654.0952,653.843,653.8915,3200.0
2023-12-26 13:40:00,674.17,674.22,673.75,674.22,10729.0,653.9594,654.0079,653.552,654.0079,10729.0
2023-12-26 13:50:00,674.21,674.21,673.97,674.05,16971.0,653.9982,653.9982,653.7654,653.843,16971.0
2023-12-26 14:00:00,674.06,674.57,673.89,674.32,26559.0,653.8527,654.3474,653.6878,654.1049,26559.0
2023-12-26 14:10:00,674.32,674.41,674.01,674.01,11793.0,654.1049,654.1922,653.8042,653.8042,11793.0
2023-12-26 14:20:00,674.02,674.23,673.77,674.1,16552.0,653.8139,654.0176,653.5714,653.8915,16552.0
2023-12-26 14:30:00,674.19,674.22,673.65,673.94,14102.0,653.9788,654.0079,653.455,653.7363,14102.0
2023-12-26 14:40:00,673.94,674.01,673.58,673.75,2783.0,653.7363,653.8042,653.3871,653.552,2783.0
2023-12-26 14:50:00,673.67,673.8,673.39,673.53,10521.0,653.4744,653.6005,653.2028,653.3386,10521.0
2023-12-26 15:00:00,673.5,673.82,673.22,673.31,28802.0,653.3095,653.6199,653.0379,653.1252,28802.0
2023-12-26 15:10:00,673.38,674.08,673.36,673.91,28098.0,653.1931,653.8721,653.1737,653.7072,28098.0
2023-12-26 15:20:00,674.05,675.47,674.05,674.9,30024.0,653.843,655.2204,653.843,654.6675,30024.0
2023-12-26 15:30:00,674.98,675.36,673.73,673.99,27700.0,654.7451,655.1137,653.5326,653.7848,27700.0
2023-12-26 15:40:00,674.07,674.85,673.79,674.23,29809.0,653.8624,654.619,653.5908,654.0176,29809.0
2023-12-26 15:50:00,674.15,674.87,673.58,674.62,102536.0,653.94,654.6384,653.3871,654.3959,102536.0
2023-12-27 09:30:00,662.7,665.25,660.4,665.16,115974.0,657.2941,659.8233,655.0129,659.7341,115974.0
2023-12-27 09:40:00,665.32,665.95,664.46,664.69,38392.0,659.8928,660.5176,659.0398,659.2679,38392.0
2023-12-27 09:50:00,664.57,665.27,664.27,664.35,13559.0,659.1489,659.8432,658.8513,658.9307,13559.0
2023-12-27 10:00:00,664.38,665.51,664.3,664.9,25149.0,658.9604,660.0812,658.8811,659.4762,25149.0
2023-12-27 10:10:00,664.91,665.54,664.61,665.35,24856.0,659.4861,660.111,659.1885,659.9225,24856.0
2023-12-27 10:20:00,665.35,666.49,665.32,666.38,18516.0,659.9225,661.0532,659.8928,660.9441,18516.0
2023-12-27 10:30:00,666.36,667.08,666.25,666.96,25772.0,660.9243,661.6384,660.8152,661.5194,25772.0
2023-12-27 10:40:00,666.99,667.73,666.8,667.46,20304.0,661.5491,662.2831,661.3607,662.0153,20304.0
2023-12-27 10:50:00,667.57,668.58,667.06,668.21,27382.0,662.1244,663.1262,661.6186,662.7592,27382.0
2023-12-27 11:00:00,668.21,668.21,667.36,668.16,18526.0,662.7592,662.7592,661.9161,662.7096,18526.0
2023-12-27 11:10:00,668.23,668.41,668.02,668.41,11052.0,662.779,662.9576,662.5707,662.9576,11052.0
2023-12-27 11:20:00,668.39,668.47,667.55,667.71,23567.0,662.9377,663.0171,662.1046,662.2633,23567.0
2023-12-27 11:30:00,667.6,667.9,667.14,667.39,9592.0,662.1542,662.4517,661.6979,661.9459,9592.0
2023-12-27 11:40:00,667.27,667.49,666.5,666.54,23910.0,661.8269,662.0451,661.0631,661.1028,23910.0
2023-12-27 11:50:00,666.52,666.62,665.55,665.79,20866.0,661.083,661.1822,660.1209,660.3589,20866.0
2023-12-27 12:00:00,665.66,665.68,664.8,664.96,29180.0,660.23,660.2498,659.377,659.5357,29180.0
2023-12-27 12:10:00,665.04,665.1,664.55,664.9,11428.0,659.615,659.6746,659.129,659.4762,11428.0
2023-12-27 12:20:00,664.96,665.05,664.56,665.0,10229.0,659.5357,659.625,659.139,659.5754,10229.0
2023-12-27 12:30:00,664.85,665.0,664.55,664.61,9530.0,659.4266,659.5754,659.129,659.1885,9530.0
2023-12-27 12:40:00,664.7,664.7,663.75,664.7,17959.0,659.2778,659.2778,658.3356,659.2778,17959.0
2023-12-27 12:50:00,664.61,665.0,664.54,664.95,10898.0,659.1885,659.5754,659.1191,659.5258,10898.0
2023-12-27 13:00:00,664.99,666.2,664.95,665.9,24018.0,659.5654,660.7656,659.5258,660.468,24018.0
2023-12-27 13:10:00,665.81,666.5,665.8,666.43,12794.0,660.3788,661.0631,660.3688,660.9937,12794.0
2023-12-27 13:20:00,666.25,666.46,666.01,666.15,11528.0,660.8152,661.0235,660.5771,660.716,11528.0
2023-12-27 13:30:00,666.26,666.35,666.01,666.04,6477.0,660.8251,660.9144,660.5771,660.6069,6477.0
2023-12-27 13:40:00,666.1,666.4,665.93,666.37,11892.0,660.6664,660.9639,660.4978,660.9342,11892.0
2023-12-27 13:50:00,666.42,666.7,666.19,666.51,10930.0,660.9838,661.2615,660.7557,661.073,10930.0
2023-12-27 14:00:00,666.44,666.44,665.3,665.75,6885.0,661.0036,661.0036,659.8729,660.3192,6885.0
2023-12-27 14:10:00,665.71,666.5,665.57,666.38,13373.0,660.2796,661.0631,660.1407,660.9441,13373.0
2023-12-27 14:20:00,666.53,667.1,666.18,666.95,9838.0,661.0929,661.6582,660.7457,661.5095,9838.0
2023-12-27 14:30:00,667.02,667.02,666.41,666.41,8667.0,661.5789,661.5789,660.9739,660.9739,8667.0
2023-12-27 14:40:00,666.31,666.49,665.82,666.34,11338.0,660.8747,661.0532,660.3887,660.9044,11338.0
2023-12-27 14:50:00,666.46,666.46,665.78,666.13,5440.0,661.0235,661.0235,660.349,660.6961,5440.0
2023-12-27 15:00:00,666.09,666.79,665.75,666.62,13855.0,660.6565,661.3508,660.3192,661.1822,13855.0
2023-12-27 15:10:00,666.75,666.84,666.46,666.71,10526.0,661.3111,661.4004,661.0235,661.2714,10526.0
2023-12-27 15:20:00,666.76,666.79,666.1,666.43,9820.0,661.321,661.3508,660.6664,660.9937,9820.0
2023-12-27 15:30:00,666.36,666.62,666.13,666.27,17355.0,660.9243,661.1822,660.6961,660.835,17355.0
2023-12-27 15:40:00,666.21,666.29,665.73,665.97,19091.0,660.7755,660.8548,660.2994,660.5375,19091.0
2023-12-27 15:50:00,665.9,667.15,665.69,667.0,69317.0,660.468,661.7078,660.2597,661.5591,69317.0
2023-12-28 09:30:00,665.85,666.56,664.15,664.28,60208.0,660.4184,661.1226,658.7323,658.8612,60208.0
2023-12-28 09:40:00,664.31,665.39,664.14,665.28,32539.0,658.891,659.9622,658.7224,659.8531,32539.0
2023-12-28 09:50:00,665.34,666.7,665.18,666.55,16287.0,659.9126,661.2615,659.7539,661.1127,16287.0
2023-12-28 10:00:00,666.69,666.86,665.66,665.66,15716.0,661.2516,661.4202,660.23,660.23,15716.0
2023-12-28 10:10:00,665.97,666.5,665.67,666.19,11912.0,660.5375,661.0631,660.2399,660.7557,11912.0
2023-12-28 10:20:00,666.03,666.16,665.47,665.68,11062.0,660.597,660.7259,660.0415,660.2498,11062.0
2023-12-28 10:30:00,665.53,665.92,665.5,665.55,8525.0,660.101,660.4879,660.0713,660.1209,8525.0
2023-12-28 10:40:00,665.63,665.68,664.37,664.5,15698.0,660.2002,660.2498,658.9505,659.0794,15698.0
2023-12-28 10:50:00,664.35,664.91,664.26,664.35,12792.0,658.9307,659.4861,658.8414,658.9307,12792.0
2023-12-28 11:00:00,664.38,664.58,664.15,664.38,9646.0,658.9604,659.1588,658.7323,658.9604,9646.0
2023-12-28 11:10:00,664.38,664.38,662.7,662.86,25153.0,658.9604,658.9604,657.2941,657.4528,25153.0
2023-12-28 11:20:00,662.74,663.48,662.74,663.27,13382.0,657.3338,658.0678,657.3338,657.8595,13382.0
2023-12-28 11:30:00,663.11,663.53,662.94,662.94,13926.0,657.7008,658.1174,657.5322,657.5322,13926.0
2023-12-28 11:40:00,663.14,663.3,662.81,662.81,10648.0,657.7305,657.8892,657.4032,657.4032,10648.0
2023-12-28 11:50:00,662.88,662.97,662.36,662.58,14259.0,657.4727,657.5619,656.9569,657.1751,14259.0
2023-12-28 12:00:00,662.36,662.87,662.36,662.87,10486.0,656.9569,657.4627,656.9569,657.4627,10486.0
2023-12-28 12:10:00,662.87,663.34,662.56,662.76,12082.0,657.4627,657.9289,657.1553,657.3536,12082.0
2023-12-28 12:20:00,662.76,662.83,662.32,662.32,7175.0,657.3536,657.4231,656.9172,656.9172,7175.0
2023-12-28 12:30:00,662.4,662.74,662.25,662.6,10453.0,656.9966,657.3338,656.8478,657.1949,10453.0
2023-12-28 12:40:00,662.55,662.82,662.35,662.37,20904.0,657.1454,657.4132,656.947,656.9668,20904.0
2023-12-28 12:50:00,662.36,662.62,662.35,662.47,6245.0,656.9569,657.2148,656.947,657.066,6245.0
2023-12-28 13:00:00,662.35,662.49,661.59,662.49,18958.0,656.947,657.0858,656.1932,657.0858,18958.0
2023-12-28 13:10:00,662.63,662.93,662.39,662.69,6461.0,657.2247,657.5223,656.9867,657.2842,6461.0
2023-12-28 13:20:00,662.71,662.71,661.69,661.69,8244.0,657.304,657.304,656.2924,656.2924,8244.0
2023-12-28 13:30:00,661.91,662.62,661.91,662.52,8009.0,656.5106,657.2148,656.5106,657.1156,8009.0
2023-12-28 13:40:00,662.37,662.45,661.93,662.02,6986.0,656.9668,657.0462,656.5304,656.6197,6986.0
2023-12-28 13:50:00,662.12,662.3,661.91,662.16,6783.0,656.7189,656.8974,656.5106,656.7585,6783.0
2023-12-28 14:00:00,662.06,662.21,662.0,662.0,5160.0,656.6593,656.8081,656.5998,656.5998,5160.0
2023-12-28 14:10:00,662.04,662.56,662.03,662.15,5943.0,656.6395,657.1553,656.6296,656.7486,5943.0
2023-12-28 14:20:00,662.24,662.48,662.13,662.4,3469.0,656.8379,657.0759,656.7288,656.9966,3469.0
2023-12-28 14:30:00,662.31,662.48,661.82,662.15,7739.0,656.9073,657.0759,656.4213,656.7486,7739.0
2023-12-28 14:40:00,662.13,662.13,661.78,661.95,7193.0,656.7288,656.7288,656.3816,656.5502,7193.0
2023-12-28 14:50:00,661.89,662.28,661.72,662.28,7628.0,656.4907,656.8776,656.3221,656.8776,7628.0
2023-12-28 15:00:00,662.29,662.38,661.74,662.25,7911.0,656.8875,656.9767,656.342,656.8478,7911.0
2023-12-28 15:10:00,662.18,662.93,661.84,662.93,20917.0,656.7784,657.5223,656.4411,657.5223,20917.0
2023-12-28 15:20:00,662.92,663.16,662.6,662.91,14839.0,657.5123,657.7504,657.1949,657.5024,14839.0
2023-12-28 15:30:00,662.84,663.24,662.72,663.12,14449.0,657.433,657.8297,657.314,657.7107,14449.0
2023-12-28 15:40:00,663.11,663.44,663.0,663.35,17776.0,657.7008,658.0281,657.5917,657.9388,17776.0
2023-12-28 15:50:00,663.26,663.46,662.68,663.09,89901.0,657.8496,658.0479,657.2743,657.6809,89901.0
2023-12-29 09:30:00,661.0,663.19,659.58,660.12,79008.0,655.608,657.7801,654.1996,654.7352,79008.0
2023-12-29 09:40:00,660.32,660.47,658.74,658.91,45957.0,654.9335,655.0823,653.3664,653.535,45957.0
2023-12-29 09:50:00,659.1,659.8,659.02,659.65,20231.0,653.7235,654.4178,653.6441,654.269,20231.0
2023-12-29 10:00:00,659.48,660.7,659.43,660.45,21633.0,654.1004,655.3104,654.0508,655.0625,21633.0
2023-12-29 10:10:00,660.49,660.5,659.28,659.3,12519.0,655.1022,655.1121,653.902,653.9219,12519.0
2023-12-29 10:20:00,659.28,659.45,658.15,658.97,25119.0,653.902,654.0706,652.7812,653.5946,25119.0
2023-12-29 10:30:00,658.95,659.26,658.19,659.1,25965.0,653.5747,653.8822,652.8209,653.7235,25965.0
2023-12-29 10:40:00,659.1,659.1,657.43,658.0,30240.0,653.7235,653.7235,652.0671,652.6325,30240.0
2023-12-29 10:50:00,658.05,659.25,658.05,658.91,13356.0,652.6821,653.8723,652.6821,653.535,13356.0
2023-12-29 11:00:00,658.83,659.5,658.69,658.74,9703.0,653.4557,654.1202,653.3168,653.3664,9703.0
2023-12-29 11:10:00,658.69,658.79,657.46,657.95,12006.0,653.3168,653.416,652.0969,652.5829,12006.0
2023-12-29 11:20:00,657.76,658.07,657.17,657.57,22157.0,652.3944,652.7019,651.8092,652.206,22157.0
2023-12-29 11:30:00,657.7,658.05,657.49,658.01,17422.0,652.3349,652.6821,652.1266,652.6424,17422.0
2023-12-29 11:40:00,658.01,658.26,657.35,657.51,12809.0,652.6424,652.8903,651.9878,652.1465,12809.0
2023-12-29 11:50:00,657.51,657.63,657.16,657.29,12208.0,652.1465,652.2655,651.7993,651.9283,12208.0
2023-12-29 12:00:00,657.4,658.17,657.31,658.0,7376.0,652.0374,652.8011,651.9481,652.6325,7376.0
2023-12-29 12:10:00,657.77,658.13,657.16,657.67,12579.0,652.4043,652.7614,651.7993,652.3052,12579.0
2023-12-29 12:20:00,657.39,658.16,657.38,658.11,17105.0,652.0274,652.7912,652.0175,652.7416,17105.0
2023-12-29 12:30:00,658.26,659.15,658.16,659.01,13767.0,652.8903,653.7731,652.7912,653.6342,13767.0
2023-12-29 12:40:00,659.0,659.5,658.86,658.92,9028.0,653.6243,654.1202,653.4855,653.545,9028.0
2023-12-29 12:50:00,659.0,659.66,658.94,659.59,4136.0,653.6243,654.2789,653.5648,654.2095,4136.0
2023-12-29 13:00:00,659.57,660.14,659.33,660.05,14339.0,654.1897,654.755,653.9516,654.6657,14339.0
2023-12-29 13:10:00,660.08,660.2,659.41,659.41,11410.0,654.6955,654.8145,654.031,654.031,11410.0
2023-12-29 13:20:00,659.5,659.61,659.13,659.35,3626.0,654.1202,654.2293,653.7533,653.9715,3626.0
2023-12-29 13:30:00,659.22,659.48,658.97,659.48,6264.0,653.8425,654.1004,653.5946,654.1004,6264.0
2023-12-29 13:40:00,659.31,659.94,659.27,659.82,7703.0,653.9318,654.5566,653.8921,654.4376,7703.0
2023-12-29 13:50:00,659.82,659.82,659.23,659.5,9787.0,654.4376,654.4376,653.8524,654.1202,9787.0
2023-12-29 14:00:00,659.4,660.12,659.15,659.68,15600.0,654.021,654.7352,653.7731,654.2988,15600.0
2023-12-29 14:10:00,659.74,659.96,659.64,659.9,5443.0,654.3583,654.5765,654.2591,654.517,5443.0
2023-12-29 14:20:00,659.7,660.0,659.33,659.44,5523.0,654.3186,654.6162,653.9516,654.0607,5523.0
2023-12-29 14:30:00,659.52,659.74,659.52,659.52,2662.0,654.1401,654.3583,654.1401,654.1401,2662.0
2023-12-29 14:40:00,659.47,659.92,659.47,659.63,7087.0,654.0905,654.5368,654.0905,654.2492,7087.0
2023-12-29 14:50:00,659.65,660.11,659.54,659.97,5854.0,654.269,654.7253,654.1599,654.5864,5854.0
2023-12-29 15:00:00,659.87,659.92,659.23,659.92,5663.0,654.4872,654.5368,653.8524,654.5368,5663.0
2023-12-29 15:10:00,659.95,660.05,659.67,659.73,7991.0,654.5666,654.6657,654.2888,654.3484,7991.0
2023-12-29 15:20:00,659.23,660.34,659.21,660.34,11810.0,653.8524,654.9534,653.8326,654.9534,11810.0
2023-12-29 15:30:00,660.26,660.47,659.65,660.0,12833.0,654.874,655.0823,654.269,654.6162,12833.0
2023-12-29 15:40:00,659.97,660.11,659.53,659.69,17073.0,654.5864,654.7253,654.15,654.3087,17073.0
2023-12-29 15:50:00,660.0,660.9,659.78,660.32,112416.0,654.6162,655.5088,654.3979,654.9335,112416.0
2024-01-02 09:30:00,655.74,657.76,651.53,655.26,147279.0,650.3909,652.3944,646.2152,649.9148,147279.0
2024-01-02 09:40:00,655.42,657.8,654.38,654.38,33316.0,650.0735,652.4341,649.042,649.042,33316.0
2024-01-02 09:50:00,654.55,654.56,652.58,654.0,21373.0,649.2106,649.2205,647.2567,648.6651,21373.0
2024-01-02 10:00:00,653.96,654.32,652.49,652.57,19840.0,648.6254,648.9825,647.1674,647.2468,19840.0
2024-01-02 10:10:00,652.43,652.95,651.98,652.05,21428.0,647.1079,647.6237,646.6616,646.731,21428.0
2024-01-02 10:20:00,651.89,652.94,651.68,652.17,17213.0,646.5723,647.6137,646.364,646.85,17213.0
2024-01-02 10:30:00,652.22,652.25,651.37,652.02,21673.0,646.8996,646.9294,646.0566,646.7012,21673.0
2024-01-02 10:40:00,652.17,653.51,652.15,653.27,13015.0,646.85,648.1791,646.8302,647.9411,13015.0
2024-01-02 10:50:00,653.23,653.38,652.05,652.72,24798.0,647.9014,648.0502,646.731,647.3955,24798.0
2024-01-02 11:00:00,652.6,653.0,651.5,652.89,21572.0,647.2765,647.6733,646.1855,647.5642,21572.0
2024-01-02 11:10:00,653.04,653.46,652.38,653.22,10633.0,647.7129,648.1295,647.0583,647.8915,10633.0
2024-01-02 11:20:00,653.35,653.38,652.62,652.85,19562.0,648.0204,648.0502,647.2964,647.5245,19562.0
2024-01-02 11:30:00,652.82,653.19,652.22,652.23,13755.0,647.4947,647.8617,646.8996,646.9095,13755.0
2024-01-02 11:40:00,652.32,653.01,652.19,652.54,15359.0,646.9988,647.6832,646.8699,647.217,15359.0
2024-01-02 11:50:00,652.49,652.59,651.98,652.32,17006.0,647.1674,647.2666,646.6616,646.9988,17006.0
2024-01-02 12:00:00,652.3,652.47,651.66,651.68,13070.0,646.979,647.1476,646.3442,646.364,13070.0
2024-01-02 12:10:00,651.55,652.04,651.12,651.44,16943.0,646.2351,646.7211,645.8086,646.126,16943.0
2024-01-02 12:20:00,651.59,652.65,651.44,652.65,14367.0,646.2748,647.3261,646.126,647.3261,14367.0
2024-01-02 12:30:00,652.75,653.85,652.71,653.58,12290.0,647.4253,648.5163,647.3856,648.2485,12290.0
2024-01-02 12:40:00,653.6,653.66,653.11,653.55,5781.0,648.2684,648.3279,647.7824,648.2188,5781.0
2024-01-02 12:50:00,653.27,653.31,652.62,652.64,8646.0,647.9411,647.9807,647.2964,647.3162,8646.0
2024-01-02 13:00:00,652.48,652.48,651.57,651.74,23607.0,647.1575,647.1575,646.2549,646.4235,23607.0
2024-01-02 13:10:00,651.7,651.98,651.35,651.8,9511.0,646.3839,646.6616,646.0367,646.483,9511.0
2024-01-02 13:20:00,651.8,652.03,651.41,651.72,7856.0,646.483,646.7112,646.0962,646.4037,7856.0
2024-01-02 13:30:00,651.61,652.09,651.45,652.09,12235.0,646.2946,646.7707,646.1359,646.7707,12235.0
2024-01-02 13:40:00,652.11,652.66,651.95,652.66,13521.0,646.7905,647.336,646.6318,647.336,13521.0
2024-01-02 13:50:00,652.57,652.57,651.69,651.98,7517.0,647.2468,647.2468,646.3739,646.6616,7517.0
2024-01-02 14:00:00,652.11,652.11,651.19,651.25,14206.0,646.7905,646.7905,645.878,645.9375,14206.0
2024-01-02 14:10:00,651.47,651.79,651.31,651.79,6699.0,646.1557,646.4731,645.997,646.4731,6699.0
2024-01-02 14:20:00,651.73,651.9,651.13,651.21,16313.0,646.4136,646.5822,645.8185,645.8979,16313.0
2024-01-02 14:30:00,651.2,651.49,650.91,651.06,13944.0,645.8879,646.1756,645.6003,645.7491,13944.0
2024-01-02 14:40:00,650.92,651.14,650.45,650.74,9484.0,645.6102,645.8284,645.1441,645.4317,9484.0
2024-01-02 14:50:00,650.87,651.1,650.53,650.61,11790.0,645.5606,645.7888,645.2234,645.3028,11790.0
2024-01-02 15:00:00,650.51,650.82,649.5,649.82,42079.0,645.2036,645.511,644.2018,644.5192,42079.0
2024-01-02 15:10:00,649.82,650.14,649.7,650.09,15581.0,644.5192,644.8366,644.4002,644.787,15581.0
2024-01-02 15:20:00,650.07,650.19,649.7,650.07,23115.0,644.7672,644.8862,644.4002,644.7672,23115.0
2024-01-02 15:30:00,650.25,650.57,649.81,650.04,17409.0,644.9457,645.2631,644.5093,644.7374,17409.0
2024-01-02 15:40:00,650.0,650.64,649.99,650.61,19812.0,644.6977,645.3325,644.6878,645.3028,19812.0
2024-01-02 15:50:00,650.61,651.17,650.18,651.06,100877.0,645.3028,645.8582,644.8763,645.7491,100877.0
2024-01-03 09:30:00,651.28,655.45,651.03,653.14,64635.0,645.9673,650.1033,645.7193,647.8121,64635.0
2024-01-03 09:40:00,653.13,653.76,652.45,653.73,30022.0,647.8022,648.4271,647.1277,648.3973,30022.0
2024-01-03 09:50:00,653.64,654.0,653.06,653.83,15261.0,648.308,648.6651,647.7328,648.4965,15261.0
2024-01-03 10:00:00,653.6,654.24,652.41,652.55,23531.0,648.2684,648.9031,647.0881,647.2269,23531.0
2024-01-03 10:10:00,652.35,652.62,651.47,652.39,13625.0,647.0286,647.2964,646.1557,647.0682,13625.0
2024-01-03 10:20:00,652.59,653.38,651.99,653.38,12487.0,647.2666,648.0502,646.6715,648.0502,12487.0
2024-01-03 10:30:00,653.35,653.75,652.73,653.33,14746.0,648.0204,648.4171,647.4055,648.0006,14746.0
2024-01-03 10:40:00,653.29,654.43,653.13,654.09,16701.0,647.9609,649.0916,647.8022,648.7544,16701.0
2024-01-03 10:50:00,654.13,654.14,653.06,653.27,14151.0,648.794,648.804,647.7328,647.9411,14151.0
2024-01-03 11:00:00,653.43,653.73,652.07,652.23,32679.0,648.0997,648.3973,646.7508,646.9095,32679.0
2024-01-03 11:10:00,652.13,652.64,651.2,651.22,23262.0,646.8104,647.3162,645.8879,645.9078,23262.0
2024-01-03 11:20:00,651.39,651.82,651.18,651.59,13357.0,646.0764,646.5029,645.8681,646.2748,13357.0
2024-01-03 11:30:00,651.48,651.65,649.59,649.59,15410.0,646.1657,646.3343,644.2911,644.2911,15410.0
2024-01-03 11:40:00,649.59,650.15,649.35,649.48,28412.0,644.2911,644.8465,644.053,644.182,28412.0
2024-01-03 11:50:00,649.45,649.82,649.37,649.74,17334.0,644.1522,644.5192,644.0729,644.4398,17334.0
2024-01-03 12:00:00,649.46,649.68,648.74,648.82,25353.0,644.1621,644.3803,643.448,643.5274,25353.0
2024-01-03 12:10:00,648.79,648.87,647.72,647.72,15066.0,643.4976,643.5769,642.4363,642.4363,15066.0
2024-01-03 12:20:00,647.76,649.47,647.68,649.32,11437.0,642.476,644.1721,642.3967,644.0233,11437.0
2024-01-03 12:30:00,649.49,649.49,648.42,648.69,15136.0,644.1919,644.1919,643.1306,643.3984,15136.0
2024-01-03 12:40:00,648.54,648.85,648.01,648.3,19944.0,643.2496,643.5571,642.724,643.0116,19944.0
2024-01-03 12:50:00,648.16,648.3,647.79,647.94,7833.0,642.8727,643.0116,642.5058,642.6545,7833.0
2024-01-03 13:00:00,647.88,648.66,647.41,648.35,14949.0,642.595,643.3687,642.1289,643.0612,14949.0
2024-01-03 13:10:00,648.34,648.35,647.71,647.73,10723.0,643.0513,643.0612,642.4264,642.4462,10723.0
2024-01-03 13:20:00,647.64,647.72,647.44,647.47,5186.0,642.357,642.4363,642.1586,642.1884,5186.0
2024-01-03 13:30:00,647.5,647.5,646.25,647.06,13467.0,642.2181,642.2181,640.9783,641.7817,13467.0
2024-01-03 13:40:00,647.16,647.39,646.57,646.71,15869.0,641.8809,642.109,641.2957,641.4346,15869.0
2024-01-03 13:50:00,646.68,647.03,646.59,646.96,9592.0,641.4048,641.752,641.3155,641.6825,9592.0
2024-01-03 14:00:00,646.83,647.35,646.09,647.25,9288.0,641.5536,642.0693,640.8196,641.9702,9288.0
2024-01-03 14:10:00,647.26,647.78,646.29,646.31,20973.0,641.9801,642.4958,641.018,641.0378,20973.0
2024-01-03 14:20:00,646.25,648.1,646.03,647.48,21053.0,640.9783,642.8132,640.7601,642.1983,21053.0
2024-01-03 14:30:00,647.68,647.96,647.22,647.69,11116.0,642.3967,642.6744,641.9404,642.4066,11116.0
2024-01-03 14:40:00,647.72,648.0,647.13,647.13,9791.0,642.4363,642.714,641.8511,641.8511,9791.0
2024-01-03 14:50:00,647.02,647.03,646.41,646.63,9526.0,641.742,641.752,641.137,641.3552,9526.0
2024-01-03 15:00:00,646.57,646.57,645.93,646.27,12658.0,641.2957,641.2957,640.6609,640.9982,12658.0
2024-01-03 15:10:00,646.23,646.4,645.54,645.91,13138.0,640.9585,641.1271,640.2741,640.6411,13138.0
2024-01-03 15:20:00,646.0,646.18,645.51,645.97,14760.0,640.7304,640.9089,640.2444,640.7006,14760.0
2024-01-03 15:30:00,645.99,646.87,645.85,646.46,17838.0,640.7204,641.5933,640.5816,641.1866,17838.0
2024-01-03 15:40:00,646.43,646.55,644.85,644.99,33413.0,641.1568,641.2759,639.5897,639.7286,33413.0
2024-01-03 15:50:00,644.94,644.97,643.1,644.53,95073.0,639.679,639.7088,637.854,639.2723,95073.0
2024-01-04 09:30:00,642.08,644.4,640.51,644.05,55198.0,636.8423,639.1434,635.2851,638.7963,55198.0
2024-01-04 09:40:00,644.26,645.37,643.76,644.65,21560.0,639.0046,640.1055,638.5086,639.3914,21560.0
2024-01-04 09:50:00,644.61,644.72,642.95,643.08,14579.0,639.3517,639.4608,637.7052,637.8342,14579.0
2024-01-04 10:00:00,642.98,644.1,642.75,643.84,23427.0,637.735,638.8459,637.5069,638.588,23427.0
2024-01-04 10:10:00,643.83,644.63,642.65,642.81,13967.0,638.5781,639.3715,637.4077,637.5664,13967.0
2024-01-04 10:20:00,642.64,643.76,642.45,643.7,11212.0,637.3978,638.5086,637.2093,638.4491,11212.0
2024-01-04 10:30:00,643.79,643.79,642.27,642.47,12405.0,638.5384,638.5384,637.0308,637.2292,12405.0
2024-01-04 10:40:00,642.48,643.63,642.41,643.51,17280.0,637.2391,638.3797,637.1696,638.2607,17280.0
2024-01-04 10:50:00,643.59,644.75,643.25,644.65,22304.0,638.34,639.4906,638.0028,639.3914,22304.0
2024-01-04 11:00:00,644.75,645.65,644.59,645.65,13334.0,639.4906,640.3832,639.3319,640.3832,13334.0
2024-01-04 11:10:00,645.5,646.74,645.5,646.74,22560.0,640.2344,641.4643,640.2344,641.4643,22560.0
2024-01-04 11:20:00,646.81,646.95,646.27,646.33,37575.0,641.5337,641.6726,640.9982,641.0577,37575.0
2024-01-04 11:30:00,646.18,646.37,645.21,645.46,26566.0,640.9089,641.0973,639.9468,640.1948,26566.0
2024-01-04 11:40:00,645.26,645.55,644.84,645.17,13453.0,639.9964,640.284,639.5798,639.9071,13453.0
2024-01-04 11:50:00,645.17,646.6,644.65,646.22,11343.0,639.9071,641.3255,639.3914,640.9486,11343.0
2024-01-04 12:00:00,646.23,647.22,645.85,647.22,10048.0,640.9585,641.9404,640.5816,641.9404,10048.0
2024-01-04 12:10:00,647.16,647.71,647.14,647.14,18082.0,641.8809,642.4264,641.8611,641.8611,18082.0
2024-01-04 12:20:00,647.27,647.33,646.71,647.25,13319.0,641.99,642.0495,641.4346,641.9702,13319.0
2024-01-04 12:30:00,647.19,647.61,646.77,647.55,9935.0,641.9106,642.3272,641.4941,642.2677,9935.0
2024-01-04 12:40:00,647.65,647.76,646.51,646.89,7128.0,642.3669,642.476,641.2362,641.6131,7128.0
2024-01-04 12:50:00,646.83,647.21,646.66,647.21,7236.0,641.5536,641.9305,641.385,641.9305,7236.0
2024-01-04 13:00:00,647.14,647.46,647.12,647.25,6357.0,641.8611,642.1784,641.8412,641.9702,6357.0
2024-01-04 13:10:00,647.32,647.4,646.95,646.95,10738.0,642.0396,642.1189,641.6726,641.6726,10738.0
2024-01-04 13:20:00,646.97,647.6,646.9,647.42,10290.0,641.6924,642.3173,641.623,642.1388,10290.0
2024-01-04 13:30:00,647.52,648.49,647.52,648.37,9742.0,642.238,643.2,642.238,643.081,9742.0
2024-01-04 13:40:00,648.43,649.27,648.43,649.15,12782.0,643.1405,643.9737,643.1405,643.8547,12782.0
2024-01-04 13:50:00,649.15,649.26,648.25,648.5,15319.0,643.8547,643.9638,642.962,643.21,15319.0
2024-01-04 14:00:00,648.55,648.62,647.91,648.35,7706.0,643.2596,643.329,642.6248,643.0612,7706.0
2024-01-04 14:10:00,648.25,649.3,647.96,648.79,12103.0,642.962,644.0034,642.6744,643.4976,12103.0
2024-01-04 14:20:00,648.7,649.27,648.66,649.19,9296.0,643.4083,643.9737,643.3687,643.8943,9296.0
2024-01-04 14:30:00,649.12,649.12,648.19,648.45,8085.0,643.8249,643.8249,642.9025,643.1604,8085.0
2024-01-04 14:40:00,648.41,648.88,648.31,648.74,8558.0,643.1207,643.5869,643.0215,643.448,8558.0
2024-01-04 14:50:00,648.95,649.38,648.44,648.44,11972.0,643.6563,644.0828,643.1505,643.1505,11972.0
2024-01-04 15:00:00,648.5,648.81,647.99,648.81,11775.0,643.21,643.5174,642.7041,643.5174,11775.0
2024-01-04 15:10:00,648.73,648.84,648.21,648.5,16424.0,643.4381,643.5472,642.9223,643.21,16424.0
2024-01-04 15:20:00,648.5,648.75,648.24,648.47,17671.0,643.21,643.4579,642.9521,643.1802,17671.0
2024-01-04 15:30:00,648.34,649.42,648.34,649.29,13462.0,643.0513,644.1225,643.0513,643.9935,13462.0
2024-01-04 15:40:00,649.43,649.9,648.96,649.71,24675.0,644.1324,644.5985,643.6662,644.4101,24675.0
2024-01-04 15:50:00,649.81,649.81,647.92,648.38,111342.0,644.5093,644.5093,642.6347,643.0909,111342.0
2024-01-05 09:30:00,656.18,658.71,655.33,657.33,154735.0,650.8273,653.3367,649.9842,651.9679,154735.0
2024-01-05 09:40:00,657.6,658.8,655.34,655.76,63988.0,652.2357,653.4259,649.9942,650.4107,63988.0
2024-01-05 09:50:00,655.76,656.97,655.7,656.77,28487.0,650.4107,651.6109,650.3512,651.4125,28487.0
2024-01-05 10:00:00,656.99,659.45,656.99,659.25,43890.0,651.6307,654.0706,651.6307,653.8723,43890.0
2024-01-05 10:10:00,659.36,659.65,658.13,658.13,50268.0,653.9814,654.269,652.7614,652.7614,50268.0
2024-01-05 10:20:00,657.98,658.01,655.13,655.36,33268.0,652.6126,652.6424,649.7859,650.014,33268.0
2024-01-05 10:30:00,655.35,656.33,655.16,656.11,15431.0,650.0041,650.9761,649.8156,650.7579,15431.0
2024-01-05 10:40:00,656.16,657.32,656.09,656.44,23887.0,650.8075,651.958,650.738,651.0852,23887.0
2024-01-05 10:50:00,656.28,657.0,656.21,656.5,19981.0,650.9265,651.6406,650.8571,651.1447,19981.0
2024-01-05 11:00:00,656.53,658.58,656.45,657.96,25901.0,651.1745,653.2077,651.0951,652.5928,25901.0
2024-01-05 11:10:00,657.81,658.76,657.09,657.19,14147.0,652.444,653.3863,651.7299,651.8291,14147.0
2024-01-05 11:20:00,657.33,657.46,656.87,657.08,7495.0,651.9679,652.0969,651.5117,651.72,7495.0
2024-01-05 11:30:00,656.89,657.56,656.52,656.67,11232.0,651.5315,652.1961,651.1645,651.3133,11232.0
2024-01-05 11:40:00,656.82,656.82,655.72,655.78,11702.0,651.4621,651.4621,650.3711,650.4306,11702.0
2024-01-05 11:50:00,655.74,656.84,655.61,656.65,17691.0,650.3909,651.4819,650.262,651.2935,17691.0
2024-01-05 12:00:00,656.57,656.82,654.8,654.88,23449.0,651.2141,651.4621,649.4586,649.5379,23449.0
2024-01-05 12:10:00,654.75,654.9,654.35,654.76,10754.0,649.409,649.5578,649.0122,649.4189,10754.0
2024-01-05 12:20:00,654.75,655.39,654.68,655.04,12874.0,649.409,650.0438,649.3396,649.6966,12874.0
2024-01-05 12:30:00,654.97,656.12,654.95,655.54,14161.0,649.6272,650.7678,649.6073,650.1925,14161.0
2024-01-05 12:40:00,655.5,656.31,655.5,656.0,10173.0,650.1529,650.9563,650.1529,650.6488,10173.0
2024-01-05 12:50:00,656.16,656.22,655.14,655.3,11456.0,650.8075,650.867,649.7958,649.9545,11456.0
2024-01-05 13:00:00,655.0,655.27,654.2,654.29,19118.0,649.6569,649.9247,648.8635,648.9527,19118.0
2024-01-05 13:10:00,654.2,654.26,652.54,652.58,15535.0,648.8635,648.923,647.217,647.2567,15535.0
2024-01-05 13:20:00,652.71,654.09,652.71,654.09,8233.0,647.3856,648.7544,647.3856,648.7544,8233.0
2024-01-05 13:30:00,654.12,655.27,654.0,655.24,10216.0,648.7841,649.9247,648.6651,649.895,10216.0
2024-01-05 13:40:00,655.14,655.14,653.55,654.46,20939.0,649.7958,649.7958,648.2188,649.1213,20939.0
2024-01-05 13:50:00,654.83,654.83,654.3,654.39,7112.0,649.4883,649.4883,648.9627,649.0519,7112.0
2024-01-05 14:00:00,654.63,654.9,654.2,654.33,11410.0,649.29,649.5578,648.8635,648.9924,11410.0
2024-01-05 14:10:00,654.44,655.05,654.3,654.32,10180.0,649.1015,649.7065,648.9627,648.9825,10180.0
2024-01-05 14:20:00,654.19,654.63,654.14,654.42,5225.0,648.8535,649.29,648.804,649.0817,5225.0
2024-01-05 14:30:00,654.47,654.95,654.44,654.63,5768.0,649.1313,649.6073,649.1015,649.29,5768.0
2024-01-05 14:40:00,654.42,654.7,653.81,654.11,9562.0,649.0817,649.3594,648.4766,648.7742,9562.0
2024-01-05 14:50:00,653.96,653.96,653.08,653.43,19821.0,648.6254,648.6254,647.7526,648.0997,19821.0
2024-01-05 15:00:00,653.51,653.73,652.24,652.71,30429.0,648.1791,648.3973,646.9195,647.3856,30429.0
2024-01-05 15:10:00,652.74,654.14,652.74,653.09,21930.0,647.4154,648.804,647.4154,647.7625,21930.0
2024-01-05 15:20:00,652.93,653.55,652.84,653.55,14618.0,647.6038,648.2188,647.5146,648.2188,14618.0
2024-01-05 15:30:00,653.52,653.65,652.76,653.64,15704.0,648.189,648.318,647.4352,648.308,15704.0
2024-01-05 15:40:00,653.65,655.29,653.56,655.19,27849.0,648.318,649.9446,648.2287,649.8454,27849.0
2024-01-05 15:50:00,655.44,656.64,655.09,656.0,122943.0,650.0934,651.2836,649.7462,650.6488,122943.0
2024-01-08 09:30:00,656.14,659.0,655.28,657.8,52593.0,650.7876,653.6243,649.9347,652.4341,52593.0
2024-01-08 09:40:00,658.18,658.21,656.68,657.88,15145.0,652.811,652.8408,651.3232,652.5134,15145.0
2024-01-08 09:50:00,657.94,658.71,656.88,658.41,15940.0,652.573,653.3367,651.5216,653.0391,15940.0
2024-01-08 10:00:00,658.67,658.67,656.68,657.89,20129.0,653.297,653.297,651.3232,652.5234,20129.0
2024-01-08 10:10:00,657.77,659.86,657.77,659.85,32307.0,652.4043,654.4773,652.4043,654.4674,32307.0
2024-01-08 10:20:00,659.7,660.53,658.26,658.5,28371.0,654.3186,655.1418,652.8903,653.1284,28371.0
2024-01-08 10:30:00,658.5,658.94,657.78,658.21,24761.0,653.1284,653.5648,652.4143,652.8408,24761.0
2024-01-08 10:40:00,658.1,658.43,657.27,658.41,15526.0,652.7317,653.059,651.9084,653.0391,15526.0
2024-01-08 10:50:00,658.08,658.09,656.83,656.9,21590.0,652.7118,652.7217,651.472,651.5414,21590.0
2024-01-08 11:00:00,656.99,657.11,656.27,656.27,10291.0,651.6307,651.7497,650.9166,650.9166,10291.0
2024-01-08 11:10:00,656.43,656.53,655.29,655.58,16019.0,651.0753,651.1745,649.9446,650.2322,16019.0
2024-01-08 11:20:00,655.6,655.76,655.26,655.46,6898.0,650.252,650.4107,649.9148,650.1132,6898.0
2024-01-08 11:30:00,655.36,656.01,655.33,655.61,11339.0,650.014,650.6587,649.9842,650.262,11339.0
2024-01-08 11:40:00,655.61,656.03,655.1,655.74,13020.0,650.262,650.6785,649.7561,650.3909,13020.0
2024-01-08 11:50:00,655.71,655.86,654.7,655.5,13408.0,650.3611,650.5099,649.3594,650.1529,13408.0
2024-01-08 12:00:00,655.29,655.89,654.99,654.99,23595.0,649.9446,650.5397,649.647,649.647,23595.0
2024-01-08 12:10:00,654.81,655.17,654.3,654.42,10109.0,649.4685,649.8256,648.9627,649.0817,10109.0
2024-01-08 12:20:00,654.45,654.65,654.03,654.51,18174.0,649.1114,649.3098,648.6949,649.1709,18174.0
2024-01-08 12:30:00,654.66,655.18,654.53,655.11,9114.0,649.3197,649.8355,649.1908,649.766,9114.0
2024-01-08 12:40:00,655.11,655.56,654.92,655.36,18924.0,649.766,650.2124,649.5776,650.014,18924.0
2024-01-08 12:50:00,655.47,655.85,655.32,655.72,31566.0,650.1231,650.5,649.9743,650.3711,31566.0
2024-01-08 13:00:00,655.83,656.7,655.51,656.41,29838.0,650.4802,651.3431,650.1628,651.0554,29838.0
2024-01-08 13:10:00,656.31,656.32,655.71,656.09,9834.0,650.9563,650.9662,650.3611,650.738,9834.0
2024-01-08 13:20:00,656.09,656.56,656.08,656.48,11615.0,650.738,651.2042,650.7281,651.1249,11615.0
2024-01-08 13:30:00,656.4,656.9,656.33,656.89,11169.0,651.0455,651.5414,650.9761,651.5315,11169.0
2024-01-08 13:40:00,656.89,657.59,656.72,657.41,9373.0,651.5315,652.2258,651.3629,652.0473,9373.0
2024-01-08 13:50:00,657.4,657.4,656.93,657.07,8027.0,652.0374,652.0374,651.5712,651.7101,8027.0
2024-01-08 14:00:00,657.15,657.61,656.82,657.43,12271.0,651.7894,652.2457,651.4621,652.0671,12271.0
2024-01-08 14:10:00,657.5,658.1,657.34,657.36,14322.0,652.1365,652.7317,651.9779,651.9977,14322.0
2024-01-08 14:20:00,657.4,658.11,657.24,658.03,8465.0,652.0374,652.7416,651.8787,652.6622,8465.0
2024-01-08 14:30:00,658.13,658.63,658.11,658.36,4631.0,652.7614,653.2573,652.7416,652.9895,4631.0
2024-01-08 14:40:00,658.59,659.33,658.54,659.15,11279.0,653.2177,653.9516,653.1681,653.7731,11279.0
2024-01-08 14:50:00,659.08,659.64,658.92,659.49,11482.0,653.7037,654.2591,653.545,654.1103,11482.0
2024-01-08 15:00:00,659.55,660.43,659.41,660.42,16747.0,654.1698,655.0426,654.031,655.0327,16747.0
2024-01-08 15:10:00,660.34,660.8,659.8,660.58,21073.0,654.9534,655.4096,654.4178,655.1914,21073.0
2024-01-08 15:20:00,660.53,661.09,660.1,660.11,21130.0,655.1418,655.6973,654.7153,654.7253,21130.0
2024-01-08 15:30:00,660.09,660.5,659.75,660.32,24867.0,654.7054,655.1121,654.3682,654.9335,24867.0
2024-01-08 15:40:00,660.35,660.6,659.29,659.33,24612.0,654.9633,655.2113,653.9119,653.9516,24612.0
2024-01-08 15:50:00,659.51,662.08,659.49,661.66,140126.0,654.1302,656.6792,654.1103,656.2626,140126.0
2024-01-09 09:30:00,658.25,660.78,658.25,659.42,44296.0,652.8804,655.3898,652.8804,654.0409,44296.0
2024-01-09 09:40:00,659.58,659.81,658.25,659.77,29575.0,654.1996,654.4277,652.8804,654.388,29575.0
2024-01-09 09:50:00,659.88,660.38,659.51,660.23,29174.0,654.4971,654.9931,654.1302,654.8443,29174.0
2024-01-09 10:00:00,660.23,660.67,659.41,660.4,22703.0,654.8443,655.2807,654.031,655.0129,22703.0
2024-01-09 10:10:00,660.22,661.56,660.01,660.88,17482.0,654.8344,656.1634,654.6261,655.489,17482.0
2024-01-09 10:20:00,660.94,661.51,660.64,660.99,22708.0,655.5485,656.1138,655.2509,655.5981,22708.0
2024-01-09 10:30:00,660.99,661.41,660.43,661.06,19100.0,655.5981,656.0147,655.0426,655.6675,19100.0
2024-01-09 10:40:00,661.09,661.41,660.68,660.79,12376.0,655.6973,656.0147,655.2906,655.3997,12376.0
2024-01-09 10:50:00,660.99,661.25,660.53,660.53,8789.0,655.5981,655.856,655.1418,655.1418,8789.0
2024-01-09 11:00:00,660.47,660.97,660.41,660.72,7219.0,655.0823,655.5782,655.0228,655.3303,7219.0
2024-01-09 11:10:00,660.83,661.47,660.82,661.3,12660.0,655.4394,656.0742,655.4295,655.9055,12660.0
2024-01-09 11:20:00,661.39,662.3,661.3,662.19,13059.0,655.9948,656.8974,655.9055,656.7883,13059.0
2024-01-09 11:30:00,662.22,662.41,661.84,662.05,19467.0,656.818,657.0065,656.4411,656.6494,19467.0
2024-01-09 11:40:00,662.0,662.25,661.86,662.18,9209.0,656.5998,656.8478,656.461,656.7784,9209.0
2024-01-09 11:50:00,662.13,662.36,661.85,662.18,14123.0,656.7288,656.9569,656.4511,656.7784,14123.0
2024-01-09 12:00:00,662.28,662.52,661.92,662.45,10287.0,656.8776,657.1156,656.5205,657.0462,10287.0
2024-01-09 12:10:00,662.38,662.45,661.86,662.26,9583.0,656.9767,657.0462,656.461,656.8577,9583.0
2024-01-09 12:20:00,662.3,663.0,662.3,662.99,7265.0,656.8974,657.5917,656.8974,657.5818,7265.0
2024-01-09 12:30:00,663.08,663.29,662.76,663.06,4976.0,657.671,657.8793,657.3536,657.6512,4976.0
2024-01-09 12:40:00,663.14,663.17,662.74,662.91,4705.0,657.7305,657.7603,657.3338,657.5024,4705.0
2024-01-09 12:50:00,662.99,663.34,662.85,663.15,4041.0,657.5818,657.9289,657.4429,657.7405,4041.0
2024-01-09 13:00:00,663.15,663.81,663.05,663.24,7226.0,657.7405,658.3951,657.6413,657.8297,7226.0
2024-01-09 13:10:00,663.43,663.87,663.2,663.6,23300.0,658.0182,658.4546,657.7901,658.1868,23300.0
2024-01-09 13:20:00,663.52,664.12,663.45,663.97,14806.0,658.1074,658.7025,658.038,658.5538,14806.0
2024-01-09 13:30:00,663.83,663.98,663.42,663.98,16377.0,658.4149,658.5637,658.0083,658.5637,16377.0
2024-01-09 13:40:00,663.57,664.64,663.5,664.41,15414.0,658.157,659.2183,658.0876,658.9902,15414.0
2024-01-09 13:50:00,664.44,665.63,664.44,665.25,24919.0,659.0199,660.2002,659.0199,659.8233,24919.0
2024-01-09 14:00:00,665.27,665.69,665.27,665.46,14436.0,659.8432,660.2597,659.8432,660.0316,14436.0
2024-01-09 14:10:00,665.5,665.7,664.79,665.16,15614.0,660.0713,660.2697,659.3671,659.7341,15614.0
2024-01-09 14:20:00,665.2,665.55,665.13,665.55,19715.0,659.7737,660.1209,659.7043,660.1209,19715.0
2024-01-09 14:30:00,665.44,665.75,665.29,665.47,18096.0,660.0118,660.3192,659.863,660.0415,18096.0
2024-01-09 14:40:00,665.53,665.69,665.01,665.6,12689.0,660.101,660.2597,659.5853,660.1705,12689.0
2024-01-09 14:50:00,665.75,665.82,664.33,664.73,8617.0,660.3192,660.3887,658.9108,659.3076,8617.0
2024-01-09 15:00:00,664.79,665.17,664.48,664.83,30772.0,659.3671,659.744,659.0596,659.4068,30772.0
2024-01-09 15:10:00,664.93,665.37,664.92,665.21,11048.0,659.5059,659.9423,659.496,659.7837,11048.0
2024-01-09 15:20:00,665.31,665.9,665.21,665.49,19645.0,659.8828,660.468,659.7837,660.0614,19645.0
2024-01-09 15:30:00,665.49,665.61,664.87,665.01,26632.0,660.0614,660.1804,659.4464,659.5853,26632.0
2024-01-09 15:40:00,665.1,665.58,664.85,665.2,23890.0,659.6746,660.1506,659.4266,659.7737,23890.0
2024-01-09 15:50:00,665.14,667.29,664.71,667.16,118226.0,659.7142,661.8467,659.2877,661.7177,118226.0
2024-01-10 09:30:00,668.57,673.5,668.57,673.49,92007.0,663.1162,668.006,663.1162,667.9961,92007.0
2024-01-10 09:40:00,673.38,673.83,671.33,671.9,44177.0,667.887,668.3333,665.8537,666.4191,44177.0
2024-01-10 09:50:00,671.8,671.83,670.22,670.25,33244.0,666.3199,666.3497,664.7528,664.7825,33244.0
2024-01-10 10:00:00,670.48,671.25,670.31,670.87,18802.0,665.0107,665.7744,664.8421,665.3975,18802.0
2024-01-10 10:10:00,670.77,671.86,670.53,671.04,14723.0,665.2983,666.3794,665.0603,665.5661,14723.0
2024-01-10 10:20:00,671.13,672.66,670.89,672.42,18556.0,665.6554,667.1729,665.4173,666.9348,18556.0
2024-01-10 10:30:00,672.52,672.75,671.72,671.83,20288.0,667.034,667.2621,666.2406,666.3497,20288.0
2024-01-10 10:40:00,671.69,671.99,671.1,671.37,12728.0,666.2108,666.5083,665.6256,665.8934,12728.0
2024-01-10 10:50:00,671.27,671.5,670.88,671.1,17132.0,665.7942,666.0223,665.4074,665.6256,17132.0
2024-01-10 11:00:00,671.26,671.42,670.8,671.12,14896.0,665.7843,665.943,665.3281,665.6454,14896.0
2024-01-10 11:10:00,671.16,671.26,669.93,670.68,15886.0,665.6851,665.7843,664.4652,665.209,15886.0
2024-01-10 11:20:00,670.5,670.95,670.45,670.89,13544.0,665.0305,665.4768,664.9809,665.4173,13544.0
2024-01-10 11:30:00,670.67,670.76,670.34,670.69,14645.0,665.1991,665.2884,664.8718,665.219,14645.0
2024-01-10 11:40:00,670.69,671.24,670.46,670.96,17517.0,665.219,665.7645,664.9908,665.4867,17517.0
2024-01-10 11:50:00,670.96,671.09,670.18,671.02,12038.0,665.4867,665.6157,664.7131,665.5463,12038.0
2024-01-10 12:00:00,671.09,671.71,670.77,671.67,9089.0,665.6157,666.2306,665.2983,666.191,9089.0
2024-01-10 12:10:00,671.76,671.94,671.48,671.73,12194.0,666.2802,666.4588,666.0025,666.2505,12194.0
2024-01-10 12:20:00,671.66,671.92,671.25,671.27,7818.0,666.181,666.4389,665.7744,665.7942,7818.0
2024-01-10 12:30:00,671.24,671.8,671.24,671.45,10463.0,665.7645,666.3199,665.7645,665.9728,10463.0
2024-01-10 12:40:00,671.36,671.52,671.12,671.39,7956.0,665.8835,666.0422,665.6454,665.9132,7956.0
2024-01-10 12:50:00,671.38,672.13,671.17,672.13,9226.0,665.9033,666.6472,665.695,666.6472,9226.0
2024-01-10 13:00:00,672.04,672.44,671.57,671.57,9457.0,666.5579,666.9547,666.0918,666.0918,9457.0
2024-01-10 13:10:00,671.54,671.61,670.96,671.45,10974.0,666.062,666.1314,665.4867,665.9728,10974.0
2024-01-10 13:20:00,671.44,671.53,671.09,671.16,8025.0,665.9628,666.0521,665.6157,665.6851,8025.0
2024-01-10 13:30:00,670.96,671.33,670.85,670.95,7511.0,665.4867,665.8537,665.3776,665.4768,7511.0
2024-01-10 13:40:00,671.03,671.07,670.79,671.01,6477.0,665.5562,665.5959,665.3181,665.5363,6477.0
2024-01-10 13:50:00,671.23,671.94,670.89,671.94,13505.0,665.7545,666.4588,665.4173,666.4588,13505.0
2024-01-10 14:00:00,671.83,672.06,671.66,671.97,9687.0,666.3497,666.5778,666.181,666.4885,9687.0
2024-01-10 14:10:00,672.0,672.57,671.87,672.36,11667.0,666.5183,667.0836,666.3893,666.8753,11667.0
2024-01-10 14:20:00,672.5,672.5,672.09,672.3,9819.0,667.0142,667.0142,666.6075,666.8158,9819.0
2024-01-10 14:30:00,672.38,672.38,671.71,672.24,11183.0,666.8952,666.8952,666.2306,666.7563,11183.0
2024-01-10 14:40:00,672.24,672.8,672.23,672.47,14700.0,666.7563,667.3117,666.7464,666.9844,14700.0
2024-01-10 14:50:00,672.64,673.43,672.63,673.33,11735.0,667.153,667.9366,667.1431,667.8374,11735.0
2024-01-10 15:00:00,673.26,673.26,672.69,672.74,17514.0,667.768,667.768,667.2026,667.2522,17514.0
2024-01-10 15:10:00,672.79,672.79,672.16,672.39,14447.0,667.3018,667.3018,666.677,666.9051,14447.0
2024-01-10 15:20:00,672.46,672.54,671.57,671.86,14701.0,666.9745,667.0539,666.0918,666.3794,14701.0
2024-01-10 15:30:00,671.79,672.18,671.7,671.87,10202.0,666.31,666.6968,666.2207,666.3893,10202.0
2024-01-10 15:40:00,671.73,671.73,670.8,670.8,14720.0,666.2505,666.2505,665.3281,665.3281,14720.0
2024-01-10 15:50:00,670.69,672.81,670.58,672.78,74920.0,665.219,667.3217,665.1098,667.2919,74920.0
2024-01-11 09:30:00,671.0,674.51,670.4,671.85,46206.0,665.5264,669.0078,664.9313,666.3695,46206.0
2024-01-11 09:40:00,671.96,672.17,670.28,670.59,18628.0,666.4786,666.6869,664.8123,665.1198,18628.0
2024-01-11 09:50:00,670.59,671.83,669.91,671.83,19012.0,665.1198,666.3497,664.4453,666.3497,19012.0
2024-01-11 10:00:00,671.85,672.2,669.44,669.45,18255.0,666.3695,666.7166,663.9791,663.9891,18255.0
2024-01-11 10:10:00,669.42,671.21,668.53,671.05,19413.0,663.9593,665.7347,663.0766,665.576,19413.0
2024-01-11 10:20:00,671.03,671.3,669.58,669.75,12213.0,665.5562,665.824,664.118,664.2866,12213.0
2024-01-11 10:30:00,669.75,670.82,669.19,670.49,15954.0,664.2866,665.3479,663.7312,665.0206,15954.0
2024-01-11 10:40:00,670.43,670.59,669.48,669.84,16176.0,664.9611,665.1198,664.0188,664.3759,16176.0
2024-01-11 10:50:00,669.88,670.11,669.06,669.6,13964.0,664.4156,664.6437,663.6022,664.1378,13964.0
2024-01-11 11:00:00,669.65,669.66,668.71,669.05,13067.0,664.1874,664.1974,663.2551,663.5923,13067.0
2024-01-11 11:10:00,669.16,669.52,667.64,668.95,15405.0,663.7014,664.0585,662.1938,663.4931,15405.0
2024-01-11 11:20:00,668.81,669.38,668.52,669.35,8048.0,663.3543,663.9196,663.0667,663.8899,8048.0
2024-01-11 11:30:00,669.16,669.6,668.9,669.19,9024.0,663.7014,664.1378,663.4436,663.7312,9024.0
2024-01-11 11:40:00,668.98,670.0,668.94,669.98,19660.0,663.5229,664.5346,663.4832,664.5147,19660.0
2024-01-11 11:50:00,669.97,670.15,668.6,668.91,4045.0,664.5048,664.6834,663.146,663.4535,4045.0
2024-01-11 12:00:00,669.16,669.61,668.61,668.61,10619.0,663.7014,664.1478,663.1559,663.1559,10619.0
2024-01-11 12:10:00,668.82,669.87,668.65,669.78,10562.0,663.3642,664.4056,663.1956,664.3164,10562.0
2024-01-11 12:20:00,669.75,670.32,669.45,669.67,9666.0,664.2866,664.852,663.9891,664.2073,9666.0
2024-01-11 12:30:00,669.6,670.59,669.59,670.46,11643.0,664.1378,665.1198,664.1279,664.9908,11643.0
2024-01-11 12:40:00,670.71,671.17,670.46,671.15,16306.0,665.2388,665.695,664.9908,665.6752,16306.0
2024-01-11 12:50:00,671.38,671.75,670.94,671.11,8049.0,665.9033,666.2703,665.4669,665.6355,8049.0
2024-01-11 13:00:00,671.29,672.0,671.17,671.56,10721.0,665.8141,666.5183,665.695,666.0819,10721.0
2024-01-11 13:10:00,671.66,672.0,671.32,671.57,8643.0,666.181,666.5183,665.8438,666.0918,8643.0
2024-01-11 13:20:00,671.57,671.71,671.12,671.43,5279.0,666.0918,666.2306,665.6454,665.9529,5279.0
2024-01-11 13:30:00,671.75,672.0,671.45,671.76,7390.0,666.2703,666.5183,665.9728,666.2802,7390.0
2024-01-11 13:40:00,671.64,671.87,671.23,671.52,6659.0,666.1612,666.3893,665.7545,666.0422,6659.0
2024-01-11 13:50:00,671.62,672.87,671.54,672.87,12367.0,666.1414,667.3812,666.062,667.3812,12367.0
2024-01-11 14:00:00,672.82,673.34,672.63,672.72,8624.0,667.3316,667.8473,667.1431,667.2324,8624.0
2024-01-11 14:10:00,672.68,673.27,672.68,672.68,12034.0,667.1927,667.7779,667.1927,667.1927,12034.0
2024-01-11 14:20:00,672.84,673.16,672.51,673.16,12052.0,667.3514,667.6688,667.0241,667.6688,12052.0
2024-01-11 14:30:00,673.04,673.27,672.44,672.61,11947.0,667.5498,667.7779,666.9547,667.1233,11947.0
2024-01-11 14:40:00,672.72,672.97,672.28,672.52,11608.0,667.2324,667.4804,666.796,667.034,11608.0
2024-01-11 14:50:00,672.5,673.57,672.46,673.52,11807.0,667.0142,668.0755,666.9745,668.0259,11807.0
2024-01-11 15:00:00,673.36,673.43,672.93,673.1,9478.0,667.8672,667.9366,667.4407,667.6093,9478.0
2024-01-11 15:10:00,673.02,673.37,672.46,672.72,18039.0,667.5299,667.8771,666.9745,667.2324,18039.0
2024-01-11 15:20:00,672.86,673.1,672.64,673.05,10403.0,667.3713,667.6093,667.153,667.5597,10403.0
2024-01-11 15:30:00,672.88,673.25,672.53,672.89,13149.0,667.3911,667.7581,667.0439,667.401,13149.0
2024-01-11 15:40:00,672.94,673.09,672.6,672.86,12663.0,667.4506,667.5994,667.1134,667.3713,12663.0
2024-01-11 15:50:00,672.74,673.76,672.1,673.59,69574.0,667.2522,668.2639,666.6175,668.0953,69574.0
2024-01-12 09:30:00,677.5,679.95,676.11,679.23,212668.0,671.9734,674.4034,670.5947,673.6893,212668.0
2024-01-12 09:40:00,679.06,681.27,678.91,680.33,65038.0,673.5207,675.7126,673.3719,674.7803,65038.0
2024-01-12 09:50:00,680.38,680.92,679.43,679.45,37622.0,674.8299,675.3655,673.8877,673.9075,37622.0
2024-01-12 10:00:00,679.46,679.66,678.09,678.35,33489.0,673.9174,674.1158,672.5586,672.8165,33489.0
2024-01-12 10:10:00,678.37,678.6,677.6,677.8,25087.0,672.8363,673.0644,672.0726,672.271,25087.0
2024-01-12 10:20:00,677.52,678.5,676.71,678.5,21461.0,671.9932,672.9652,671.1898,672.9652,21461.0
2024-01-12 10:30:00,678.55,679.65,678.45,679.1,29336.0,673.0148,674.1059,672.9157,673.5603,29336.0
2024-01-12 10:40:00,679.29,679.9,678.59,678.75,17047.0,673.7488,674.3538,673.0545,673.2132,17047.0
2024-01-12 10:50:00,678.96,679.39,678.27,679.06,15239.0,673.4215,673.848,672.7371,673.5207,15239.0
2024-01-12 11:00:00,679.06,680.8,678.98,680.69,23608.0,673.5207,675.2465,673.4413,675.1374,23608.0
2024-01-12 11:10:00,680.66,680.95,680.12,680.33,21915.0,675.1076,675.3953,674.572,674.7803,21915.0
2024-01-12 11:20:00,680.18,680.43,679.35,679.89,14226.0,674.6315,674.8795,673.8083,674.3439,14226.0
2024-01-12 11:30:00,680.0,680.3,678.69,679.25,18998.0,674.453,674.7506,673.1537,673.7091,18998.0
2024-01-12 11:40:00,679.31,679.98,679.14,679.61,6732.0,673.7686,674.4332,673.6,674.0662,6732.0
2024-01-12 11:50:00,679.61,679.84,679.0,679.34,5769.0,674.0662,674.2943,673.4612,673.7984,5769.0
2024-01-12 12:00:00,679.34,679.6,678.74,679.12,10532.0,673.7984,674.0563,673.2033,673.5802,10532.0
2024-01-12 12:10:00,679.33,679.97,679.14,679.83,8798.0,673.7885,674.4233,673.6,674.2844,8798.0
2024-01-12 12:20:00,679.85,680.1,679.34,679.98,5481.0,674.3042,674.5522,673.7984,674.4332,5481.0
2024-01-12 12:30:00,679.87,680.04,679.48,679.87,5757.0,674.3241,674.4927,673.9372,674.3241,5757.0
2024-01-12 12:40:00,680.0,680.11,679.59,679.98,4228.0,674.453,674.5621,674.0464,674.4332,4228.0
2024-01-12 12:50:00,679.9,680.27,679.68,679.78,5052.0,674.3538,674.7208,674.1356,674.2348,5052.0
2024-01-12 13:00:00,679.86,680.3,679.78,680.02,6613.0,674.3141,674.7506,674.2348,674.4728,6613.0
2024-01-12 13:10:00,680.09,680.88,679.56,679.63,21423.0,674.5423,675.3258,674.0166,674.086,21423.0
2024-01-12 13:20:00,679.75,680.05,679.48,679.88,9714.0,674.205,674.5026,673.9372,674.334,9714.0
2024-01-12 13:30:00,679.85,680.64,679.85,680.51,6436.0,674.3042,675.0878,674.3042,674.9588,6436.0
2024-01-12 13:40:00,680.43,681.09,680.43,680.82,19484.0,674.8795,675.5341,674.8795,675.2663,19484.0
2024-01-12 13:50:00,680.84,681.12,680.61,680.76,19529.0,675.2862,675.5639,675.058,675.2068,19529.0
2024-01-12 14:00:00,680.84,681.2,680.83,680.92,17355.0,675.2862,675.6432,675.2762,675.3655,17355.0
2024-01-12 14:10:00,680.92,681.03,680.5,680.69,12163.0,675.3655,675.4746,674.9489,675.1374,12163.0
2024-01-12 14:20:00,680.59,680.79,680.02,680.51,12533.0,675.0382,675.2366,674.4728,674.9588,12533.0
2024-01-12 14:30:00,680.52,680.59,679.93,680.27,10607.0,674.9688,675.0382,674.3836,674.7208,10607.0
2024-01-12 14:40:00,680.28,680.31,679.83,680.16,14839.0,674.7307,674.7605,674.2844,674.6117,14839.0
2024-01-12 14:50:00,680.0,680.9,679.99,680.68,11861.0,674.453,675.3457,674.4431,675.1275,11861.0
2024-01-12 15:00:00,680.68,681.23,680.52,680.8,13818.0,675.1275,675.673,674.9688,675.2465,13818.0
2024-01-12 15:10:00,680.86,681.1,680.51,680.51,7738.0,675.306,675.544,674.9588,674.9588,7738.0
2024-01-12 15:20:00,680.51,681.45,680.48,681.42,19213.0,674.9588,675.8912,674.9291,675.8614,19213.0
2024-01-12 15:30:00,681.28,681.93,681.28,681.7,23745.0,675.7226,676.3673,675.7226,676.1391,23745.0
2024-01-12 15:40:00,681.77,682.54,681.64,682.5,31537.0,676.2086,676.9723,676.0796,676.9326,31537.0
2024-01-12 15:50:00,682.56,683.72,682.56,683.17,102394.0,676.9921,678.1427,676.9921,677.5971,102394.0
2024-01-16 09:30:00,683.24,686.52,683.0,685.5,74292.0,677.6666,680.9198,677.4285,679.9081,74292.0
2024-01-16 09:40:00,685.45,685.56,682.29,682.43,30499.0,679.8585,679.9677,676.7243,676.8632,30499.0
2024-01-16 09:50:00,682.49,682.78,681.48,682.04,19481.0,676.9227,677.2103,675.9209,676.4764,19481.0
2024-01-16 10:00:00,682.01,682.74,679.68,680.21,19250.0,676.4466,677.1707,674.1356,674.6613,19250.0
2024-01-16 10:10:00,680.36,681.18,680.02,680.67,15143.0,674.8101,675.6234,674.4728,675.1175,15143.0
2024-01-16 10:20:00,680.8,683.15,680.71,683.06,16722.0,675.2465,677.5773,675.1572,677.488,16722.0
2024-01-16 10:30:00,683.19,683.59,682.74,683.5,17011.0,677.617,678.0137,677.1707,677.9245,17011.0
2024-01-16 10:40:00,683.42,684.17,683.3,683.37,13998.0,677.8451,678.589,677.7261,677.7955,13998.0
2024-01-16 10:50:00,683.27,683.4,682.7,682.74,12105.0,677.6963,677.8253,677.131,677.1707,12105.0
2024-01-16 11:00:00,682.79,682.79,680.51,680.82,14815.0,677.2202,677.2202,674.9588,675.2663,14815.0
2024-01-16 11:10:00,680.93,681.56,680.48,681.19,7268.0,675.3754,676.0003,674.9291,675.6333,7268.0
2024-01-16 11:20:00,681.2,682.05,681.07,681.26,13752.0,675.6432,676.4863,675.5143,675.7027,13752.0
2024-01-16 11:30:00,681.48,681.59,681.0,681.04,9704.0,675.9209,676.03,675.4448,675.4845,9704.0
2024-01-16 11:40:00,681.18,681.56,680.79,680.87,5875.0,675.6234,676.0003,675.2366,675.3159,5875.0
2024-01-16 11:50:00,680.87,681.11,679.86,680.29,11612.0,675.3159,675.554,674.3141,674.7406,11612.0
2024-01-16 12:00:00,680.29,680.59,679.59,679.79,8841.0,674.7406,675.0382,674.0464,674.2447,8841.0
2024-01-16 12:10:00,679.87,680.29,679.73,680.06,4065.0,674.3241,674.7406,674.1852,674.5125,4065.0
2024-01-16 12:20:00,680.03,680.7,679.91,680.21,7293.0,674.4828,675.1473,674.3637,674.6613,7293.0
2024-01-16 12:30:00,679.98,681.1,679.63,680.92,11144.0,674.4332,675.544,674.086,675.3655,11144.0
2024-01-16 12:40:00,681.04,681.2,680.27,680.5,12589.0,675.4845,675.6432,674.7208,674.9489,12589.0
2024-01-16 12:50:00,680.36,680.68,680.08,680.11,4164.0,674.8101,675.1275,674.5324,674.5621,4164.0
2024-01-16 13:00:00,680.07,680.62,679.99,680.35,7070.0,674.5224,675.0679,674.4431,674.8002,7070.0
2024-01-16 13:10:00,680.38,681.18,680.18,680.76,9708.0,674.8299,675.6234,674.6315,675.2068,9708.0
2024-01-16 13:20:00,680.77,680.94,680.25,680.94,4373.0,675.2167,675.3853,674.701,675.3853,4373.0
2024-01-16 13:30:00,681.27,681.58,680.61,680.61,6708.0,675.7126,676.0201,675.058,675.058,6708.0
2024-01-16 13:40:00,680.7,681.04,680.3,680.41,5211.0,675.1473,675.4845,674.7506,674.8597,5211.0
2024-01-16 13:50:00,680.31,680.66,679.87,680.38,4955.0,674.7605,675.1076,674.3241,674.8299,4955.0
2024-01-16 14:00:00,680.35,680.56,679.16,679.17,10935.0,674.8002,675.0084,673.6199,673.6298,10935.0
2024-01-16 14:10:00,679.09,679.5,678.51,678.51,21369.0,673.5504,673.9571,672.9752,672.9752,21369.0
2024-01-16 14:20:00,678.69,678.72,678.36,678.42,7541.0,673.1537,673.1834,672.8264,672.8859,7541.0
2024-01-16 14:30:00,678.51,678.73,678.25,678.25,9934.0,672.9752,673.1934,672.7173,672.7173,9934.0
2024-01-16 14:40:00,678.16,678.99,678.16,678.99,7315.0,672.628,673.4512,672.628,673.4512,7315.0
2024-01-16 14:50:00,679.0,679.58,678.89,679.33,9777.0,673.4612,674.0364,673.3521,673.7885,9777.0
2024-01-16 15:00:00,679.33,679.73,679.23,679.7,6461.0,673.7885,674.1852,673.6893,674.1555,6461.0
2024-01-16 15:10:00,679.79,680.16,679.51,680.08,10721.0,674.2447,674.6117,673.967,674.5324,10721.0
2024-01-16 15:20:00,680.1,680.16,679.53,679.81,13219.0,674.5522,674.6117,673.9868,674.2646,13219.0
2024-01-16 15:30:00,679.73,680.19,679.5,680.0,11716.0,674.1852,674.6415,673.9571,674.453,11716.0
2024-01-16 15:40:00,680.0,680.21,679.63,680.11,12926.0,674.453,674.6613,674.086,674.5621,12926.0
2024-01-16 15:50:00,680.01,681.5,679.93,681.48,54555.0,674.4629,675.9408,674.3836,675.9209,54555.0
2024-01-17 09:30:00,680.5,682.0,679.91,680.75,40616.0,674.9489,676.4367,674.3637,675.1969,40616.0
2024-01-17 09:40:00,681.11,681.6,679.27,680.45,15357.0,675.554,676.04,673.729,674.8993,15357.0
2024-01-17 09:50:00,680.0,681.03,679.19,681.03,16601.0,674.453,675.4746,673.6496,675.4746,16601.0
2024-01-17 10:00:00,680.98,681.23,680.02,680.26,12607.0,675.425,675.673,674.4728,674.7109,12607.0
2024-01-17 10:10:00,680.45,680.5,679.31,680.43,17186.0,674.8993,674.9489,673.7686,674.8795,17186.0
2024-01-17 10:20:00,680.38,681.2,680.15,681.13,26718.0,674.8299,675.6432,674.6018,675.5738,26718.0
2024-01-17 10:30:00,680.96,681.46,680.51,681.45,20545.0,675.4052,675.9011,674.9588,675.8912,20545.0
2024-01-17 10:40:00,681.35,682.55,681.25,682.38,22983.0,675.792,676.9822,675.6928,676.8136,22983.0
2024-01-17 10:50:00,682.49,682.82,682.0,682.51,11294.0,676.9227,677.25,676.4367,676.9425,11294.0
2024-01-17 11:00:00,682.52,683.52,682.52,683.36,17472.0,676.9525,677.9443,676.9525,677.7856,17472.0
2024-01-17 11:10:00,683.45,683.73,682.56,683.17,10991.0,677.8749,678.1526,676.9921,677.5971,10991.0
2024-01-17 11:20:00,683.0,684.74,683.0,684.52,21271.0,677.4285,679.1543,677.4285,678.9361,21271.0
2024-01-17 11:30:00,684.5,684.86,684.06,684.5,18847.0,678.9163,679.2734,678.4799,678.9163,18847.0
2024-01-17 11:40:00,684.56,684.87,684.39,684.62,12288.0,678.9758,679.2833,678.8072,679.0353,12288.0
2024-01-17 11:50:00,684.43,684.55,683.62,683.76,12178.0,678.8469,678.9659,678.0435,678.1823,12178.0
2024-01-17 12:00:00,683.91,684.14,682.7,683.24,8477.0,678.3311,678.5592,677.131,677.6666,8477.0
2024-01-17 12:10:00,683.28,683.98,683.21,683.61,7599.0,677.7063,678.4005,677.6368,678.0336,7599.0
2024-01-17 12:20:00,683.54,683.62,681.99,682.02,12223.0,677.9641,678.0435,676.4268,676.4565,12223.0
2024-01-17 12:30:00,682.21,682.97,681.89,682.96,19358.0,676.645,677.3988,676.3276,677.3889,19358.0
2024-01-17 12:40:00,683.05,683.06,681.69,682.13,8012.0,677.4781,677.488,676.1292,676.5656,8012.0
2024-01-17 12:50:00,682.0,683.03,681.96,682.75,4352.0,676.4367,677.4583,676.397,677.1806,4352.0
2024-01-17 13:00:00,682.8,683.16,682.62,682.81,6459.0,677.2302,677.5872,677.0516,677.2401,6459.0
2024-01-17 13:10:00,682.56,682.88,681.72,681.79,5092.0,676.9921,677.3095,676.159,676.2284,5092.0
2024-01-17 13:20:00,681.78,681.78,681.0,681.22,5252.0,676.2185,676.2185,675.4448,675.6631,5252.0
2024-01-17 13:30:00,681.24,681.24,680.39,680.39,6837.0,675.6829,675.6829,674.8398,674.8398,6837.0
2024-01-17 13:40:00,680.55,680.61,680.03,680.03,4927.0,674.9985,675.058,674.4828,674.4828,4927.0
2024-01-17 13:50:00,680.35,680.84,680.15,680.84,10273.0,674.8002,675.2862,674.6018,675.2862,10273.0
2024-01-17 14:00:00,680.78,680.83,680.3,680.41,11756.0,675.2266,675.2762,674.7506,674.8597,11756.0
2024-01-17 14:10:00,680.4,680.95,680.38,680.85,6459.0,674.8497,675.3953,674.8299,675.2961,6459.0
2024-01-17 14:20:00,680.7,681.23,680.68,681.07,5999.0,675.1473,675.673,675.1275,675.5143,5999.0
2024-01-17 14:30:00,681.19,681.88,681.19,681.78,7839.0,675.6333,676.3177,675.6333,676.2185,7839.0
2024-01-17 14:40:00,681.87,682.14,681.76,681.83,7586.0,676.3078,676.5756,676.1987,676.2681,7586.0
2024-01-17 14:50:00,681.75,682.15,681.62,682.0,7572.0,676.1887,676.5855,676.0598,676.4367,7572.0
2024-01-17 15:00:00,682.16,682.16,681.27,681.51,10175.0,676.5954,676.5954,675.7126,675.9507,10175.0
2024-01-17 15:10:00,681.64,682.27,681.4,682.19,9126.0,676.0796,676.7045,675.8416,676.6251,9126.0
2024-01-17 15:20:00,682.1,682.28,681.37,681.6,7699.0,676.5359,676.7144,675.8118,676.04,7699.0
2024-01-17 15:30:00,681.49,682.58,681.44,682.3,9163.0,675.9309,677.012,675.8813,676.7342,9163.0
2024-01-17 15:40:00,682.27,683.0,682.27,682.62,17319.0,676.7045,677.4285,676.7045,677.0516,17319.0
2024-01-17 15:50:00,683.0,684.41,682.7,683.98,110127.0,677.4285,678.827,677.131,678.4005,110127.0
2024-01-18 09:30:00,682.83,683.99,681.38,682.6,40848.0,677.2599,678.4105,675.8218,677.0318,40848.0
2024-01-18 09:40:00,682.56,683.33,681.52,682.1,25021.0,676.9921,677.7558,675.9606,676.5359,25021.0
2024-01-18 09:50:00,682.02,682.03,680.21,680.51,14348.0,676.4565,676.4664,674.6613,674.9588,14348.0
2024-01-18 10:00:00,680.51,681.99,680.51,681.55,16029.0,674.9588,676.4268,674.9588,675.9904,16029.0
2024-01-18 10:10:00,681.18,683.08,681.09,682.38,9028.0,675.6234,677.5079,675.5341,676.8136,9028.0
2024-01-18 10:20:00,682.29,683.81,682.22,683.62,13553.0,676.7243,678.2319,676.6549,678.0435,13553.0
2024-01-18 10:30:00,683.78,684.43,683.27,683.79,12584.0,678.2022,678.8469,677.6963,678.2121,12584.0
2024-01-18 10:40:00,683.8,684.41,683.56,684.18,16135.0,678.222,678.827,677.984,678.5989,16135.0
2024-01-18 10:50:00,684.23,684.24,683.37,684.08,17231.0,678.6485,678.6584,677.7955,678.4997,17231.0
2024-01-18 11:00:00,683.98,683.98,682.99,683.3,11449.0,678.4005,678.4005,677.4186,677.7261,11449.0
2024-01-18 11:10:00,683.25,683.58,683.11,683.29,10819.0,677.6765,678.0038,677.5376,677.7162,10819.0
2024-01-18 11:20:00,683.39,683.69,682.75,682.99,6698.0,677.8154,678.1129,677.1806,677.4186,6698.0
2024-01-18 11:30:00,682.99,684.1,682.83,683.81,5594.0,677.4186,678.5196,677.2599,678.2319,5594.0
2024-01-18 11:40:00,683.89,683.96,682.8,683.19,5393.0,678.3113,678.3807,677.2302,677.617,5393.0
2024-01-18 11:50:00,683.06,683.79,683.06,683.14,7796.0,677.488,678.2121,677.488,677.5674,7796.0
2024-01-18 12:00:00,683.22,683.27,680.85,681.09,11118.0,677.6467,677.6963,675.2961,675.5341,11118.0
2024-01-18 12:10:00,681.22,681.24,680.34,680.84,12038.0,675.6631,675.6829,674.7902,675.2862,12038.0
2024-01-18 12:20:00,680.88,681.64,680.88,681.25,2891.0,675.3258,676.0796,675.3258,675.6928,2891.0
2024-01-18 12:30:00,681.38,681.58,680.68,681.0,9552.0,675.8218,676.0201,675.1275,675.4448,9552.0
2024-01-18 12:40:00,681.24,681.7,681.14,681.55,6554.0,675.6829,676.1391,675.5837,675.9904,6554.0
2024-01-18 12:50:00,681.63,681.84,680.78,680.78,9205.0,676.0697,676.278,675.2266,675.2266,9205.0
2024-01-18 13:00:00,680.94,681.05,680.32,680.66,6610.0,675.3853,675.4944,674.7704,675.1076,6610.0
2024-01-18 13:10:00,680.81,681.56,680.58,681.24,9395.0,675.2564,676.0003,675.0283,675.6829,9395.0
2024-01-18 13:20:00,681.11,681.81,681.1,681.3,4207.0,675.554,676.2482,675.544,675.7424,4207.0
2024-01-18 13:30:00,681.25,682.08,681.24,681.94,6625.0,675.6928,676.516,675.6829,676.3772,6625.0
2024-01-18 13:40:00,682.08,682.94,681.88,682.83,4952.0,676.516,677.369,676.3177,677.2599,4952.0
2024-01-18 13:50:00,682.68,683.11,682.67,682.92,6328.0,677.1111,677.5376,677.1012,677.3492,6328.0
2024-01-18 14:00:00,682.76,683.35,682.59,683.16,10081.0,677.1905,677.7757,677.0219,677.5872,10081.0
2024-01-18 14:10:00,683.18,684.34,683.18,684.13,11023.0,677.6071,678.7576,677.6071,678.5493,11023.0
2024-01-18 14:20:00,684.25,685.35,683.91,685.04,13443.0,678.6683,679.7594,678.3311,679.4519,13443.0
2024-01-18 14:30:00,685.08,685.32,684.31,684.47,12497.0,679.4916,679.7296,678.7278,678.8865,12497.0
2024-01-18 14:40:00,684.54,685.16,684.35,685.07,12849.0,678.956,679.5709,678.7675,679.4816,12849.0
2024-01-18 14:50:00,684.94,685.63,684.94,685.45,11258.0,679.3527,680.0371,679.3527,679.8585,11258.0
2024-01-18 15:00:00,685.54,686.09,685.39,686.0,12507.0,679.9478,680.4933,679.799,680.4041,12507.0
2024-01-18 15:10:00,685.86,686.25,685.76,685.96,14554.0,680.2652,680.652,680.166,680.3644,14554.0
2024-01-18 15:20:00,685.96,686.93,685.87,686.86,15285.0,680.3644,681.3265,680.2751,681.257,15285.0
2024-01-18 15:30:00,687.0,687.13,686.5,686.5,21557.0,681.3959,681.5248,680.9,680.9,21557.0
2024-01-18 15:40:00,686.23,686.89,686.23,686.33,21932.0,680.6322,681.2868,680.6322,680.7314,21932.0
2024-01-18 15:50:00,686.4,687.72,686.31,687.48,94025.0,680.8008,682.11,680.7115,681.872,94025.0
2024-01-19 09:30:00,688.5,688.79,682.66,684.62,219966.0,682.8837,683.1713,677.0913,679.0353,219966.0
2024-01-19 09:40:00,684.72,686.04,684.71,685.57,27887.0,679.1345,680.4437,679.1246,679.9776,27887.0
2024-01-19 09:50:00,685.78,687.16,685.55,685.93,13942.0,680.1859,681.5546,679.9577,680.3346,13942.0
2024-01-19 10:00:00,685.91,687.09,685.75,686.32,16828.0,680.3148,681.4852,680.1561,680.7215,16828.0
2024-01-19 10:10:00,686.02,686.88,685.17,686.4,16548.0,680.4239,681.2769,679.5808,680.8008,16548.0
2024-01-19 10:20:00,686.63,687.29,686.34,687.25,10151.0,681.0289,681.6835,680.7413,681.6439,10151.0
2024-01-19 10:30:00,687.27,687.27,685.77,685.81,10831.0,681.6637,681.6637,680.1759,680.2156,10831.0
2024-01-19 10:40:00,686.01,687.65,686.01,687.19,11430.0,680.414,682.0406,680.414,681.5844,11430.0
2024-01-19 10:50:00,687.02,688.26,686.88,688.25,12079.0,681.4157,682.6456,681.2769,682.6357,12079.0
2024-01-19 11:00:00,688.2,689.3,688.0,689.29,23331.0,682.5861,683.6771,682.3877,683.6672,23331.0
2024-01-19 11:10:00,689.25,689.75,689.11,689.39,11522.0,683.6276,684.1235,683.4887,683.7664,11522.0
2024-01-19 11:20:00,689.43,689.52,688.95,689.08,8944.0,683.8061,683.8953,683.33,683.4589,8944.0
2024-01-19 11:30:00,689.31,690.17,689.31,689.44,20071.0,683.6871,684.54,683.6871,683.816,20071.0
2024-01-19 11:40:00,689.59,690.3,689.28,689.96,6135.0,683.9648,684.669,683.6573,684.3318,6135.0
2024-01-19 11:50:00,689.79,691.22,689.73,691.05,13739.0,684.1631,685.5815,684.1036,685.4129,13739.0
2024-01-19 12:00:00,691.0,691.0,690.28,690.39,14331.0,685.3633,685.3633,684.6491,684.7583,14331.0
2024-01-19 12:10:00,690.26,690.93,689.94,690.68,9604.0,684.6293,685.2938,684.3119,685.0459,9604.0
2024-01-19 12:20:00,690.65,691.34,690.6,691.2,6404.0,685.0161,685.7005,684.9665,685.5616,6404.0
2024-01-19 12:30:00,691.34,692.34,691.22,692.11,10030.0,685.7005,686.6923,685.5815,686.4642,10030.0
2024-01-19 12:40:00,692.22,692.28,691.51,691.79,11036.0,686.5733,686.6328,685.8691,686.1468,11036.0
2024-01-19 12:50:00,691.9,692.57,691.89,692.57,9050.0,686.2559,686.9205,686.246,686.9205,9050.0
2024-01-19 13:00:00,692.66,692.66,691.81,692.63,7555.0,687.0097,687.0097,686.1667,686.98,7555.0
2024-01-19 13:10:00,692.54,694.02,692.51,693.56,10471.0,686.8907,688.3586,686.861,687.9024,10471.0
2024-01-19 13:20:00,693.47,693.94,693.47,693.93,7039.0,687.8131,688.2793,687.8131,688.2694,7039.0
2024-01-19 13:30:00,693.84,694.08,693.44,694.04,7691.0,688.1801,688.4182,687.7834,688.3785,7691.0
2024-01-19 13:40:00,694.09,694.35,693.73,694.35,14218.0,688.4281,688.6859,688.071,688.6859,14218.0
2024-01-19 13:50:00,694.5,694.8,693.94,694.67,15154.0,688.8347,689.1323,688.2793,689.0033,15154.0
2024-01-19 14:00:00,694.83,694.84,694.0,694.54,11920.0,689.162,689.172,688.3388,688.8744,11920.0
2024-01-19 14:10:00,694.76,696.1,694.72,695.57,30947.0,689.0926,690.4217,689.0529,689.896,30947.0
2024-01-19 14:20:00,695.68,696.13,695.28,695.28,12137.0,690.0051,690.4514,689.6084,689.6084,12137.0
2024-01-19 14:30:00,695.65,695.7,694.11,695.06,13492.0,689.9753,690.0249,688.4479,689.3902,13492.0
2024-01-19 14:40:00,695.02,695.5,694.73,695.22,7981.0,689.3505,689.8266,689.0628,689.5489,7981.0
2024-01-19 14:50:00,695.44,695.44,694.87,695.19,7741.0,689.7671,689.7671,689.2017,689.5191,7741.0
2024-01-19 15:00:00,695.32,695.69,694.87,694.87,12269.0,689.648,690.015,689.2017,689.2017,12269.0
2024-01-19 15:10:00,694.77,694.98,694.34,694.71,12285.0,689.1025,689.3108,688.676,689.043,12285.0
2024-01-19 15:20:00,694.78,694.8,694.28,694.5,13155.0,689.1124,689.1323,688.6165,688.8347,13155.0
2024-01-19 15:30:00,694.58,694.61,693.81,693.95,19043.0,688.9141,688.9438,688.1504,688.2892,19043.0
2024-01-19 15:40:00,693.97,694.75,693.69,694.7,35593.0,688.309,689.0827,688.0313,689.0331,35593.0
2024-01-19 15:50:00,694.6,695.31,694.23,695.08,99533.0,688.9339,689.6381,688.5669,689.41,99533.0
2024-01-22 09:30:00,695.43,696.71,692.71,695.95,141262.0,689.7571,691.0267,687.0593,690.2729,141262.0
2024-01-22 09:40:00,696.0,697.08,694.61,695.7,58133.0,690.3225,691.3937,688.9438,690.0249,58133.0
2024-01-22 09:50:00,695.75,697.43,694.56,696.63,41655.0,690.0745,691.7408,688.8942,690.9474,41655.0
2024-01-22 10:00:00,696.66,697.89,695.0,697.71,39798.0,690.9771,692.1971,689.3306,692.0185,39798.0
2024-01-22 10:10:00,697.53,697.78,696.53,696.53,24030.0,691.84,692.088,690.8482,690.8482,24030.0
2024-01-22 10:20:00,696.78,697.06,696.06,696.48,20342.0,691.0961,691.3738,690.382,690.7986,20342.0
2024-01-22 10:30:00,696.26,696.83,695.6,696.52,23598.0,690.5804,691.1457,689.9258,690.8382,23598.0
2024-01-22 10:40:00,696.4,696.97,695.77,695.96,16302.0,690.7192,691.2846,690.0944,690.2828,16302.0
2024-01-22 10:50:00,696.14,696.97,695.95,696.32,19142.0,690.4613,691.2846,690.2729,690.6399,19142.0
2024-01-22 11:00:00,696.48,696.72,695.65,696.39,40002.0,690.7986,691.0366,689.9753,690.7093,40002.0
2024-01-22 11:10:00,696.3,696.56,696.02,696.22,9879.0,690.62,690.8779,690.3423,690.5407,9879.0
2024-01-22 11:20:00,696.51,697.07,696.32,696.53,9257.0,690.8283,691.3838,690.6399,690.8482,9257.0
2024-01-22 11:30:00,696.47,697.2,696.26,697.15,21206.0,690.7887,691.5127,690.5804,691.4631,21206.0
2024-01-22 11:40:00,697.17,698.07,696.96,697.79,17539.0,691.4829,692.3756,691.2747,692.0979,17539.0
2024-01-22 11:50:00,697.49,698.39,697.47,698.24,13368.0,691.8003,692.693,691.7805,692.5442,13368.0
2024-01-22 12:00:00,698.31,698.66,697.15,697.36,27108.0,692.6136,692.9608,691.4631,691.6714,27108.0
2024-01-22 12:10:00,697.23,698.16,696.93,697.85,8633.0,691.5425,692.4649,691.2449,692.1574,8633.0
2024-01-22 12:20:00,697.69,698.06,697.42,697.78,8033.0,691.9987,692.3657,691.7309,692.088,8033.0
2024-01-22 12:30:00,697.91,697.99,697.28,697.58,9276.0,692.2169,692.2963,691.592,691.8896,9276.0
2024-01-22 12:40:00,697.59,697.77,696.74,696.74,17683.0,691.8995,692.0781,691.0565,691.0565,17683.0
2024-01-22 12:50:00,696.85,697.01,696.15,696.31,13543.0,691.1656,691.3243,690.4713,690.63,13543.0
2024-01-22 13:00:00,696.31,696.4,694.72,694.72,17498.0,690.63,690.7192,689.0529,689.0529,17498.0
2024-01-22 13:10:00,694.9,695.22,693.4,693.4,16945.0,689.2315,689.5489,687.7437,687.7437,16945.0
2024-01-22 13:20:00,693.38,693.57,692.02,692.16,26900.0,687.7239,687.9123,686.375,686.5138,26900.0
2024-01-22 13:30:00,692.14,692.75,692.05,692.45,11907.0,686.494,687.099,686.4047,686.8014,11907.0
2024-01-22 13:40:00,692.45,692.78,692.04,692.14,18253.0,686.8014,687.1288,686.3948,686.494,18253.0
2024-01-22 13:50:00,692.18,693.0,691.72,692.66,16071.0,686.5337,687.347,686.0774,687.0097,16071.0
2024-01-22 14:00:00,692.89,692.97,692.53,692.53,7175.0,687.2379,687.3172,686.8808,686.8808,7175.0
2024-01-22 14:10:00,692.5,692.53,690.62,690.77,24487.0,686.851,686.8808,684.9864,685.1352,24487.0
2024-01-22 14:20:00,690.67,691.68,690.51,691.47,15239.0,685.036,686.0377,684.8773,685.8294,15239.0
2024-01-22 14:30:00,691.41,691.57,690.93,691.42,8954.0,685.7699,685.9286,685.2938,685.7799,8954.0
2024-01-22 14:40:00,691.5,691.52,690.63,691.05,11152.0,685.8592,685.879,684.9963,685.4129,11152.0
2024-01-22 14:50:00,691.09,692.04,690.81,692.04,13484.0,685.4525,686.3948,685.1748,686.3948,13484.0
2024-01-22 15:00:00,692.04,692.11,691.37,691.73,11067.0,686.3948,686.4642,685.7303,686.0873,11067.0
2024-01-22 15:10:00,691.74,692.88,691.74,692.55,19732.0,686.0972,687.2279,686.0972,686.9006,19732.0
2024-01-22 15:20:00,692.45,693.29,692.42,693.03,14161.0,686.8014,687.6346,686.7717,687.3767,14161.0
2024-01-22 15:30:00,693.07,693.4,692.52,692.66,16786.0,687.4164,687.7437,686.8709,687.0097,16786.0
2024-01-22 15:40:00,692.72,692.86,692.02,692.7,27165.0,687.0692,687.2081,686.375,687.0494,27165.0
2024-01-22 15:50:00,692.59,693.33,692.42,692.69,89606.0,686.9403,687.6743,686.7717,687.0395,89606.0
2024-01-23 09:30:00,690.72,691.63,686.38,686.38,89150.0,685.0856,685.9881,680.781,680.781,89150.0
2024-01-23 09:40:00,686.44,687.45,685.51,687.3,36826.0,680.8405,681.8422,679.9181,681.6935,36826.0
2024-01-23 09:50:00,687.45,687.5,686.63,687.07,23450.0,681.8422,681.8918,681.0289,681.4653,23450.0
2024-01-23 10:00:00,687.47,688.83,686.49,688.77,21096.0,681.8621,683.211,680.8901,683.1515,21096.0
2024-01-23 10:10:00,688.77,688.77,687.48,687.97,28088.0,683.1515,683.1515,681.872,682.358,28088.0
2024-01-23 10:20:00,687.91,688.3,687.0,688.16,17945.0,682.2985,682.6853,681.3959,682.5464,17945.0
2024-01-23 10:30:00,688.21,689.69,687.68,689.69,16504.0,682.596,684.064,682.0704,684.064,16504.0
2024-01-23 10:40:00,689.92,689.99,688.53,689.66,18557.0,684.2921,684.3615,682.9134,684.0342,18557.0
2024-01-23 10:50:00,689.6,690.25,689.16,689.98,15010.0,683.9747,684.6194,683.5383,684.3516,15010.0
2024-01-23 11:00:00,689.98,690.65,689.5,689.51,15424.0,684.3516,685.0161,683.8755,683.8854,15424.0
2024-01-23 11:10:00,689.37,690.41,688.76,688.76,13552.0,683.7466,684.7781,683.1415,683.1415,13552.0
2024-01-23 11:20:00,688.88,688.99,687.23,687.68,21818.0,683.2606,683.3697,681.624,682.0704,21818.0
2024-01-23 11:30:00,687.56,687.77,687.02,687.29,15137.0,681.9513,682.1596,681.4157,681.6835,15137.0
2024-01-23 11:40:00,687.2,687.61,686.95,686.95,16637.0,681.5943,682.0009,681.3463,681.3463,16637.0
2024-01-23 11:50:00,686.83,688.48,686.83,687.86,8745.0,681.2273,682.8638,681.2273,682.2489,8745.0
2024-01-23 12:00:00,687.77,688.41,687.41,687.66,9137.0,682.1596,682.7944,681.8026,682.0505,9137.0
2024-01-23 12:10:00,687.77,687.77,686.69,686.69,15432.0,682.1596,682.1596,681.0884,681.0884,15432.0
2024-01-23 12:20:00,686.64,686.69,685.87,686.26,27961.0,681.0388,681.0884,680.2751,680.6619,27961.0
2024-01-23 12:30:00,686.18,686.26,685.72,685.98,19551.0,680.5826,680.6619,680.1263,680.3842,19551.0
2024-01-23 12:40:00,685.77,686.39,685.45,686.13,14510.0,680.1759,680.7909,679.8585,680.533,14510.0
2024-01-23 12:50:00,686.12,686.18,685.74,686.18,11491.0,680.5231,680.5826,680.1462,680.5826,11491.0
2024-01-23 13:00:00,686.1,686.17,685.13,685.13,18971.0,680.5032,680.5727,679.5412,679.5412,18971.0
2024-01-23 13:10:00,685.24,685.35,684.62,685.06,21552.0,679.6503,679.7594,679.0353,679.4717,21552.0
2024-01-23 13:20:00,685.29,685.81,684.75,685.8,17544.0,679.6999,680.2156,679.1643,680.2057,17544.0
2024-01-23 13:30:00,685.87,686.18,685.33,685.47,18621.0,680.2751,680.5826,679.7395,679.8784,18621.0
2024-01-23 13:40:00,685.59,686.13,685.02,685.9,29077.0,679.9974,680.533,679.4321,680.3049,29077.0
2024-01-23 13:50:00,685.96,686.58,685.96,686.4,8007.0,680.3644,680.9793,680.3644,680.8008,8007.0
2024-01-23 14:00:00,686.34,686.57,685.26,685.26,8661.0,680.7413,680.9694,679.6701,679.6701,8661.0
2024-01-23 14:10:00,685.29,685.59,685.28,685.48,7620.0,679.6999,679.9974,679.6899,679.8883,7620.0
2024-01-23 14:20:00,685.4,685.74,685.38,685.56,10951.0,679.809,680.1462,679.7891,679.9677,10951.0
2024-01-23 14:30:00,685.63,685.81,685.15,685.53,18629.0,680.0371,680.2156,679.561,679.9379,18629.0
2024-01-23 14:40:00,685.61,686.58,685.33,686.56,26610.0,680.0172,680.9793,679.7395,680.9595,26610.0
2024-01-23 14:50:00,686.43,686.96,685.77,686.96,16054.0,680.8306,681.3562,680.1759,681.3562,16054.0
2024-01-23 15:00:00,686.94,687.27,686.4,687.17,10154.0,681.3364,681.6637,680.8008,681.5645,10154.0
2024-01-23 15:10:00,687.04,687.44,686.7,687.2,20625.0,681.4356,681.8323,681.0984,681.5943,20625.0
2024-01-23 15:20:00,687.15,687.29,686.85,687.1,22135.0,681.5447,681.6835,681.2471,681.4951,22135.0
2024-01-23 15:30:00,687.04,687.35,687.0,687.17,28274.0,681.4356,681.7431,681.3959,681.5645,28274.0
2024-01-23 15:40:00,687.18,687.4,686.77,687.35,28881.0,681.5744,681.7926,681.1678,681.7431,28881.0
2024-01-23 15:50:00,687.11,688.13,687.0,687.65,108028.0,681.505,682.5167,681.3959,682.0406,108028.0
2024-01-24 09:30:00,689.0,689.98,686.55,689.2,51018.0,683.3796,684.3516,680.9496,683.578,51018.0
2024-01-24 09:40:00,688.79,688.85,686.04,687.57,27379.0,683.1713,683.2308,680.4437,681.9613,27379.0
2024-01-24 09:50:00,687.31,688.29,687.05,688.06,21546.0,681.7034,682.6754,681.4455,682.4473,21546.0
2024-01-24 10:00:00,688.27,688.93,685.9,685.9,17810.0,682.6555,683.3102,680.3049,680.3049,17810.0
2024-01-24 10:10:00,685.8,685.93,684.38,684.6,20675.0,680.2057,680.3346,678.7973,679.0155,20675.0
2024-01-24 10:20:00,684.73,684.9,683.22,683.27,25773.0,679.1444,679.313,677.6467,677.6963,25773.0
2024-01-24 10:30:00,683.23,684.39,683.12,683.68,24513.0,677.6567,678.8072,677.5476,678.103,24513.0
2024-01-24 10:40:00,683.81,685.9,683.81,685.85,17680.0,678.2319,680.3049,678.2319,680.2553,17680.0
2024-01-24 10:50:00,685.97,685.97,684.97,685.61,19385.0,680.3743,680.3743,679.3825,680.0172,19385.0
2024-01-24 11:00:00,685.61,686.38,685.59,685.77,17243.0,680.0172,680.781,679.9974,680.1759,17243.0
2024-01-24 11:10:00,685.79,686.28,685.39,685.79,9878.0,680.1958,680.6818,679.799,680.1958,9878.0
2024-01-24 11:20:00,686.13,687.38,686.05,686.79,16436.0,680.533,681.7728,680.4537,681.1876,16436.0
2024-01-24 11:30:00,686.94,687.99,686.79,687.38,19085.0,681.3364,682.3778,681.1876,681.7728,19085.0
2024-01-24 11:40:00,687.25,687.64,686.71,687.28,11474.0,681.6439,682.0307,681.1083,681.6736,11474.0
2024-01-24 11:50:00,687.45,687.83,686.48,686.83,38264.0,681.8422,682.2191,680.8801,681.2273,38264.0
2024-01-24 12:00:00,686.82,687.19,686.67,687.08,13946.0,681.2174,681.5844,681.0686,681.4753,13946.0
2024-01-24 12:10:00,686.98,687.27,686.18,686.86,13751.0,681.3761,681.6637,680.5826,681.257,13751.0
2024-01-24 12:20:00,686.86,687.28,686.75,687.09,14803.0,681.257,681.6736,681.1479,681.4852,14803.0
2024-01-24 12:30:00,687.38,687.94,687.27,687.57,19467.0,681.7728,682.3282,681.6637,681.9613,19467.0
2024-01-24 12:40:00,687.64,687.77,687.39,687.77,6973.0,682.0307,682.1596,681.7827,682.1596,6973.0
2024-01-24 12:50:00,687.75,687.81,686.81,687.63,25371.0,682.1398,682.1993,681.2075,682.0208,25371.0
2024-01-24 13:00:00,687.64,687.64,686.1,686.6,17036.0,682.0307,682.0307,680.5032,680.9992,17036.0
2024-01-24 13:10:00,686.65,686.79,686.12,686.41,10094.0,681.0488,681.1876,680.5231,680.8107,10094.0
2024-01-24 13:20:00,686.46,686.63,686.13,686.58,6722.0,680.8603,681.0289,680.533,680.9793,6722.0
2024-01-24 13:30:00,686.57,686.57,685.66,685.89,9793.0,680.9694,680.9694,680.0668,680.295,9793.0
2024-01-24 13:40:00,685.67,685.75,684.99,685.24,8320.0,680.0768,680.1561,679.4023,679.6503,8320.0
2024-01-24 13:50:00,685.24,685.94,685.08,685.93,6448.0,679.6503,680.3446,679.4916,680.3346,6448.0
2024-01-24 14:00:00,685.78,685.79,685.39,685.4,6852.0,680.1859,680.1958,679.799,679.809,6852.0
2024-01-24 14:10:00,685.34,685.47,685.0,685.14,7400.0,679.7494,679.8784,679.4122,679.5511,7400.0
2024-01-24 14:20:00,685.15,685.15,684.47,684.7,6552.0,679.561,679.561,678.8865,679.1147,6552.0
2024-01-24 14:30:00,684.79,685.02,684.54,684.68,7455.0,679.2039,679.4321,678.956,679.0948,7455.0
2024-01-24 14:40:00,684.75,685.59,684.67,685.51,9726.0,679.1643,679.9974,679.0849,679.9181,9726.0
2024-01-24 14:50:00,685.47,685.47,684.25,684.25,9612.0,679.8784,679.8784,678.6683,678.6683,9612.0
2024-01-24 15:00:00,684.24,685.04,683.82,684.88,8462.0,678.6584,679.4519,678.2418,679.2932,8462.0
2024-01-24 15:10:00,684.78,685.1,684.52,684.54,11859.0,679.194,679.5114,678.9361,678.956,11859.0
2024-01-24 15:20:00,684.61,685.15,684.54,684.97,9827.0,679.0254,679.561,678.956,679.3825,9827.0
2024-01-24 15:30:00,685.02,686.14,684.87,685.8,17470.0,679.4321,680.5429,679.2833,680.2057,17470.0
2024-01-24 15:40:00,685.8,686.27,685.03,685.03,18130.0,680.2057,680.6719,679.442,679.442,18130.0
2024-01-24 15:50:00,685.18,686.69,684.08,686.63,118753.0,679.5908,681.0884,678.4997,681.0289,118753.0
2024-01-25 09:30:00,687.33,687.33,681.0,681.41,91953.0,681.7232,681.7232,675.4448,675.8515,91953.0
2024-01-25 09:40:00,681.56,681.93,678.5,680.65,67622.0,676.0003,676.3673,672.9652,675.0977,67622.0
2024-01-25 09:50:00,680.41,680.66,678.7,678.9,23799.0,674.8597,675.1076,673.1636,673.362,23799.0
2024-01-25 10:00:00,678.99,679.53,677.85,678.39,51348.0,673.4512,673.9868,672.3205,672.8561,51348.0
2024-01-25 10:10:00,678.71,678.85,676.0,676.12,43522.0,673.1735,673.3124,670.4856,670.6047,43522.0
2024-01-25 10:20:00,676.12,677.26,675.96,676.76,48777.0,670.6047,671.7354,670.446,671.2394,48777.0
2024-01-25 10:30:00,676.77,677.62,676.1,676.2,33857.0,671.2494,672.0924,670.5848,670.684,33857.0
2024-01-25 10:40:00,676.2,677.04,676.07,676.6,30679.0,670.684,671.5172,670.5551,671.0807,30679.0
2024-01-25 10:50:00,676.43,678.02,676.39,677.85,27694.0,670.9121,672.4892,670.8725,672.3205,27694.0
2024-01-25 11:00:00,677.69,678.5,677.09,678.5,14367.0,672.1619,672.9652,671.5667,672.9652,14367.0
2024-01-25 11:10:00,678.51,679.69,678.51,679.02,25542.0,672.9752,674.1455,672.9752,673.481,25542.0
2024-01-25 11:20:00,678.94,679.33,678.57,679.14,11557.0,673.4017,673.7885,673.0347,673.6,11557.0
2024-01-25 11:30:00,679.23,679.47,679.06,679.22,21036.0,673.6893,673.9273,673.5207,673.6794,21036.0
2024-01-25 11:40:00,679.21,679.38,678.58,679.38,28579.0,673.6695,673.8381,673.0446,673.8381,28579.0
2024-01-25 11:50:00,679.54,680.0,679.04,679.34,34526.0,673.9968,674.453,673.5008,673.7984,34526.0
2024-01-25 12:00:00,679.48,679.69,678.7,678.81,12450.0,673.9372,674.1455,673.1636,673.2727,12450.0
2024-01-25 12:10:00,678.7,678.89,678.1,678.66,12050.0,673.1636,673.3521,672.5685,673.1239,12050.0
2024-01-25 12:20:00,678.54,678.85,678.12,678.69,8500.0,673.0049,673.3124,672.5883,673.1537,8500.0
2024-01-25 12:30:00,678.83,679.3,678.17,678.33,13434.0,673.2926,673.7587,672.6379,672.7966,13434.0
2024-01-25 12:40:00,678.33,678.45,677.44,677.78,17187.0,672.7966,672.9157,671.9139,672.2511,17187.0
2024-01-25 12:50:00,677.79,678.48,677.62,678.48,10564.0,672.261,672.9454,672.0924,672.9454,10564.0
2024-01-25 13:00:00,678.48,679.28,678.4,678.9,9824.0,672.9454,673.7389,672.8661,673.362,9824.0
2024-01-25 13:10:00,678.77,678.84,677.88,678.38,12603.0,673.233,673.3025,672.3503,672.8462,12603.0
2024-01-25 13:20:00,678.38,679.06,678.38,678.97,10745.0,672.8462,673.5207,672.8462,673.4314,10745.0
2024-01-25 13:30:00,678.92,679.3,678.81,679.26,12371.0,673.3818,673.7587,673.2727,673.719,12371.0
2024-01-25 13:40:00,679.27,679.63,679.11,679.63,19080.0,673.729,674.086,673.5703,674.086,19080.0
2024-01-25 13:50:00,679.5,679.61,678.41,678.95,16466.0,673.9571,674.0662,672.876,673.4116,16466.0
2024-01-25 14:00:00,678.94,678.99,677.8,678.07,21653.0,673.4017,673.4512,672.271,672.5388,21653.0
2024-01-25 14:10:00,677.82,678.21,677.52,677.66,41388.0,672.2908,672.6776,671.9932,672.1321,41388.0
2024-01-25 14:20:00,677.62,678.93,677.26,678.77,14252.0,672.0924,673.3917,671.7354,673.233,14252.0
2024-01-25 14:30:00,678.88,679.47,678.78,679.16,15214.0,673.3421,673.9273,673.243,673.6199,15214.0
2024-01-25 14:40:00,679.22,679.26,678.79,679.16,7285.0,673.6794,673.719,673.2529,673.6199,7285.0
2024-01-25 14:50:00,679.06,679.46,678.92,679.34,15767.0,673.5207,673.9174,673.3818,673.7984,15767.0
2024-01-25 15:00:00,679.45,679.92,679.45,679.58,16818.0,673.9075,674.3737,673.9075,674.0364,16818.0
2024-01-25 15:10:00,679.5,679.57,678.8,679.33,13276.0,673.9571,674.0265,673.2628,673.7885,13276.0
2024-01-25 15:20:00,679.29,679.7,678.27,679.7,18254.0,673.7488,674.1555,672.7371,674.1555,18254.0
2024-01-25 15:30:00,679.71,680.86,679.58,679.75,29921.0,674.1654,675.306,674.0364,674.205,29921.0
2024-01-25 15:40:00,679.75,679.83,679.01,679.83,36051.0,674.205,674.2844,673.4711,674.2844,36051.0
2024-01-25 15:50:00,679.83,680.24,679.24,680.14,99894.0,674.2844,674.691,673.6992,674.5919,99894.0
2024-01-26 09:30:00,678.98,681.52,678.98,680.89,37535.0,673.4413,675.9606,673.4413,675.3357,37535.0
2024-01-26 09:40:00,680.75,682.97,680.56,682.5,24483.0,675.1969,677.3988,675.0084,676.9326,24483.0
2024-01-26 09:50:00,682.4,682.97,682.23,682.69,10190.0,676.8334,677.3988,676.6648,677.1211,10190.0
2024-01-26 10:00:00,682.7,682.97,682.19,682.5,20878.0,677.131,677.3988,676.6251,676.9326,20878.0
2024-01-26 10:10:00,682.67,682.67,681.25,682.4,13958.0,677.1012,677.1012,675.6928,676.8334,13958.0
2024-01-26 10:20:00,682.48,684.5,682.37,684.46,25516.0,676.9128,678.9163,676.8037,678.8766,25516.0
2024-01-26 10:30:00,684.48,684.62,683.09,683.15,18562.0,678.8965,679.0353,677.5178,677.5773,18562.0
2024-01-26 10:40:00,683.21,683.57,682.56,683.49,20180.0,677.6368,677.9939,676.9921,677.9145,20180.0
2024-01-26 10:50:00,683.71,684.08,682.84,683.39,16954.0,678.1327,678.4997,677.2698,677.8154,16954.0
2024-01-26 11:00:00,683.58,683.94,683.25,683.66,15702.0,678.0038,678.3609,677.6765,678.0832,15702.0
2024-01-26 11:10:00,683.75,683.84,682.65,682.89,5595.0,678.1724,678.2617,677.0814,677.3194,5595.0
2024-01-26 11:20:00,682.99,683.39,682.95,683.09,8220.0,677.4186,677.8154,677.3789,677.5178,8220.0
2024-01-26 11:30:00,683.14,683.55,682.94,683.12,8383.0,677.5674,677.974,677.369,677.5476,8383.0
2024-01-26 11:40:00,683.02,683.85,682.61,683.8,9673.0,677.4484,678.2716,677.0417,678.222,9673.0
2024-01-26 11:50:00,683.77,684.51,683.62,684.34,11968.0,678.1923,678.9262,678.0435,678.7576,11968.0
2024-01-26 12:00:00,684.5,685.69,684.5,685.37,13910.0,678.9163,680.0966,678.9163,679.7792,13910.0
2024-01-26 12:10:00,685.26,686.62,685.14,686.52,9899.0,679.6701,681.019,679.5511,680.9198,9899.0
2024-01-26 12:20:00,686.7,686.7,685.46,685.79,14439.0,681.0984,681.0984,679.8685,680.1958,14439.0
2024-01-26 12:30:00,685.69,685.7,684.35,684.55,12699.0,680.0966,680.1065,678.7675,678.9659,12699.0
2024-01-26 12:40:00,684.81,684.91,683.81,683.81,5633.0,679.2238,679.323,678.2319,678.2319,5633.0
2024-01-26 12:50:00,683.96,684.6,683.83,684.36,4986.0,678.3807,679.0155,678.2518,678.7774,4986.0
2024-01-26 13:00:00,684.34,684.51,684.16,684.35,3089.0,678.7576,678.9262,678.5791,678.7675,3089.0
2024-01-26 13:10:00,684.48,684.6,683.67,683.91,4686.0,678.8965,679.0155,678.0931,678.3311,4686.0
2024-01-26 13:20:00,683.95,684.17,683.75,684.1,6816.0,678.3708,678.589,678.1724,678.5196,6816.0
2024-01-26 13:30:00,684.09,684.36,683.84,683.84,5266.0,678.5096,678.7774,678.2617,678.2617,5266.0
2024-01-26 13:40:00,683.73,683.74,683.25,683.47,4272.0,678.1526,678.1625,677.6765,677.8947,4272.0
2024-01-26 13:50:00,683.64,683.64,683.17,683.53,6806.0,678.0633,678.0633,677.5971,677.9542,6806.0
2024-01-26 14:00:00,683.61,684.09,683.61,683.89,2964.0,678.0336,678.5096,678.0336,678.3113,2964.0
2024-01-26 14:10:00,683.89,684.46,683.8,684.13,6697.0,678.3113,678.8766,678.222,678.5493,6697.0
2024-01-26 14:20:00,684.18,684.84,683.68,684.59,7461.0,678.5989,679.2535,678.103,679.0056,7461.0
2024-01-26 14:30:00,684.66,685.48,684.58,685.48,7323.0,679.075,679.8883,678.9956,679.8883,7323.0
2024-01-26 14:40:00,685.47,685.67,684.99,685.31,7443.0,679.8784,680.0768,679.4023,679.7197,7443.0
2024-01-26 14:50:00,685.28,685.31,684.76,685.29,8420.0,679.6899,679.7197,679.1742,679.6999,8420.0
2024-01-26 15:00:00,685.42,685.65,685.16,685.26,4973.0,679.8288,680.0569,679.5709,679.6701,4973.0
2024-01-26 15:10:00,685.32,685.65,685.18,685.42,6299.0,679.7296,680.0569,679.5908,679.8288,6299.0
2024-01-26 15:20:00,685.33,685.52,685.04,685.51,10798.0,679.7395,679.928,679.4519,679.9181,10798.0
2024-01-26 15:30:00,685.54,686.14,685.31,685.31,16413.0,679.9478,680.5429,679.7197,679.7197,16413.0
2024-01-26 15:40:00,685.36,686.31,685.24,686.26,15382.0,679.7693,680.7115,679.6503,680.6619,15382.0
2024-01-26 15:50:00,686.14,687.24,686.14,686.98,119165.0,680.5429,681.6339,680.5429,681.3761,119165.0
2024-01-29 09:30:00,689.9,690.4,688.66,689.93,72247.0,684.2722,684.7682,683.0424,684.302,72247.0
2024-01-29 09:40:00,689.83,690.73,689.05,690.21,23274.0,684.2028,685.0955,683.4292,684.5797,23274.0
2024-01-29 09:50:00,690.12,690.12,688.92,689.82,20438.0,684.4905,684.4905,683.3002,684.1929,20438.0
2024-01-29 10:00:00,689.81,690.29,689.37,689.84,37882.0,684.183,684.6591,683.7466,684.2127,37882.0
2024-01-29 10:10:00,689.84,690.29,689.25,689.4,22596.0,684.2127,684.6591,683.6276,683.7763,22596.0
2024-01-29 10:20:00,689.69,689.69,688.74,689.48,9986.0,684.064,684.064,683.1217,683.8557,9986.0
2024-01-29 10:30:00,689.65,689.71,688.44,688.67,24656.0,684.0243,684.0838,682.8242,683.0523,24656.0
2024-01-29 10:40:00,688.72,688.94,688.43,688.6,7529.0,683.1019,683.3201,682.8142,682.9829,7529.0
2024-01-29 10:50:00,688.69,688.78,688.15,688.32,7794.0,683.0721,683.1614,682.5365,682.7051,7794.0
2024-01-29 11:00:00,688.27,688.47,686.72,686.79,15269.0,682.6555,682.8539,681.1182,681.1876,15269.0
2024-01-29 11:10:00,686.91,687.04,686.29,686.91,16980.0,681.3066,681.4356,680.6917,681.3066,16980.0
2024-01-29 11:20:00,687.02,687.02,686.26,686.93,16277.0,681.4157,681.4157,680.6619,681.3265,16277.0
2024-01-29 11:30:00,686.95,687.32,686.92,687.17,9004.0,681.3463,681.7133,681.3166,681.5645,9004.0
2024-01-29 11:40:00,687.32,688.18,687.32,688.05,4799.0,681.7133,682.5663,681.7133,682.4373,4799.0
2024-01-29 11:50:00,688.05,688.61,687.9,688.57,5250.0,682.4373,682.9928,682.2886,682.9531,5250.0
2024-01-29 12:00:00,688.56,689.48,688.48,689.21,11241.0,682.9432,683.8557,682.8638,683.5879,11241.0
2024-01-29 12:10:00,689.19,689.32,688.82,689.22,18234.0,683.568,683.697,683.2011,683.5978,18234.0
2024-01-29 12:20:00,689.2,689.64,688.84,689.35,13771.0,683.578,684.0144,683.2209,683.7267,13771.0
2024-01-29 12:30:00,689.35,689.79,689.26,689.53,15225.0,683.7267,684.1631,683.6375,683.9053,15225.0
2024-01-29 12:40:00,689.54,689.54,688.62,688.74,12890.0,683.9152,683.9152,683.0027,683.1217,12890.0
2024-01-29 12:50:00,688.82,689.58,688.8,689.16,5611.0,683.2011,683.9549,683.1812,683.5383,5611.0
2024-01-29 13:00:00,689.19,689.4,688.81,689.31,4444.0,683.568,683.7763,683.1911,683.6871,4444.0
2024-01-29 13:10:00,689.3,690.42,689.13,690.39,8305.0,683.6771,684.788,683.5085,684.7583,8305.0
2024-01-29 13:20:00,690.37,691.64,690.24,691.64,23356.0,684.7384,685.9981,684.6095,685.9981,23356.0
2024-01-29 13:30:00,691.8,691.93,690.98,691.02,21908.0,686.1568,686.2857,685.3434,685.3831,21908.0
2024-01-29 13:40:00,691.0,691.56,691.0,691.33,14317.0,685.3633,685.9187,685.3633,685.6906,14317.0
2024-01-29 13:50:00,691.35,691.38,690.03,690.04,7283.0,685.7104,685.7402,684.4012,684.4111,7283.0
2024-01-29 14:00:00,690.04,690.94,689.86,690.77,13758.0,684.4111,685.3038,684.2326,685.1352,13758.0
2024-01-29 14:10:00,690.88,691.68,690.88,691.38,7813.0,685.2443,686.0377,685.2443,685.7402,7813.0
2024-01-29 14:20:00,691.38,691.78,691.16,691.16,14943.0,685.7402,686.1369,685.522,685.522,14943.0
2024-01-29 14:30:00,691.35,691.78,691.23,691.59,18744.0,685.7104,686.1369,685.5914,685.9485,18744.0
2024-01-29 14:40:00,691.75,692.36,691.6,691.86,21256.0,686.1072,686.7122,685.9584,686.2163,21256.0
2024-01-29 14:50:00,691.95,692.2,691.35,691.97,11336.0,686.3055,686.5535,685.7104,686.3254,11336.0
2024-01-29 15:00:00,692.19,694.0,692.19,693.41,11342.0,686.5436,688.3388,686.5436,687.7536,11342.0
2024-01-29 15:10:00,693.54,694.0,693.38,693.77,14702.0,687.8826,688.3388,687.7239,688.1107,14702.0
2024-01-29 15:20:00,693.77,693.9,692.82,692.86,26355.0,688.1107,688.2396,687.1684,687.2081,26355.0
2024-01-29 15:30:00,692.91,693.36,692.88,693.11,18950.0,687.2577,687.704,687.2279,687.4561,18950.0
2024-01-29 15:40:00,693.05,693.73,693.04,693.6,32799.0,687.3966,688.071,687.3866,687.9421,32799.0
2024-01-29 15:50:00,693.51,694.13,692.66,694.05,70180.0,687.8528,688.4677,687.0097,688.3884,70180.0
2024-01-30 09:30:00,692.94,693.11,690.8,691.4,30652.0,687.2875,687.4561,685.1649,685.76,30652.0
2024-01-30 09:40:00,691.71,692.61,690.85,692.05,21403.0,686.0675,686.9601,685.2145,686.4047,21403.0
2024-01-30 09:50:00,692.0,692.27,691.26,692.26,8573.0,686.3551,686.6229,685.6212,686.613,8573.0
2024-01-30 10:00:00,692.72,693.77,691.31,693.72,11158.0,687.0692,688.1107,685.6707,688.0611,11158.0
2024-01-30 10:10:00,693.79,694.26,693.24,693.96,13240.0,688.1305,688.5967,687.585,688.2991,13240.0
2024-01-30 10:20:00,694.07,694.75,693.8,694.75,14597.0,688.4082,689.0827,688.1404,689.0827,14597.0
2024-01-30 10:30:00,694.7,695.0,694.24,694.77,9740.0,689.0331,689.3306,688.5768,689.1025,9740.0
2024-01-30 10:40:00,694.92,695.34,694.66,695.34,9004.0,689.2513,689.6679,688.9934,689.6679,9004.0
2024-01-30 10:50:00,695.2,695.94,694.8,695.77,17300.0,689.529,690.263,689.1323,690.0944,17300.0
2024-01-30 11:00:00,695.73,696.86,695.72,696.86,11033.0,690.0547,691.1755,690.0448,691.1755,11033.0
2024-01-30 11:10:00,696.76,697.42,696.66,697.11,13293.0,691.0763,691.7309,690.9771,691.4234,13293.0
2024-01-30 11:20:00,697.07,697.87,697.05,697.65,16793.0,691.3838,692.1772,691.3639,691.959,16793.0
2024-01-30 11:30:00,697.68,698.16,697.56,698.04,15890.0,691.9888,692.4649,691.8698,692.3458,15890.0
2024-01-30 11:40:00,698.18,698.71,698.06,698.6,11940.0,692.4847,693.0104,692.3657,692.9013,11940.0
2024-01-30 11:50:00,698.6,699.57,698.51,699.07,27492.0,692.9013,693.8634,692.812,693.3674,27492.0
2024-01-30 12:00:00,699.14,699.4,698.76,699.38,11735.0,693.4369,693.6948,693.06,693.6749,11735.0
2024-01-30 12:10:00,699.34,699.47,698.03,698.22,13306.0,693.6352,693.7642,692.3359,692.5244,13306.0
2024-01-30 12:20:00,698.29,698.68,698.02,698.3,10744.0,692.5938,692.9806,692.326,692.6037,10744.0
2024-01-30 12:30:00,698.37,699.68,698.26,699.68,16633.0,692.6732,693.9725,692.5641,693.9725,16633.0
2024-01-30 12:40:00,699.69,700.22,699.27,700.17,24742.0,693.9824,694.5081,693.5658,694.4585,24742.0
2024-01-30 12:50:00,700.1,701.0,700.04,700.54,8918.0,694.389,695.2817,694.3295,694.8255,8918.0
2024-01-30 13:00:00,700.45,701.45,700.3,701.06,9138.0,694.7362,695.728,694.5874,695.3412,9138.0
2024-01-30 13:10:00,701.16,701.83,701.05,701.83,13509.0,695.4404,696.1049,695.3313,696.1049,13509.0
2024-01-30 13:20:00,701.8,702.65,701.63,701.73,19264.0,696.0752,696.9182,695.9066,696.0057,19264.0
2024-01-30 13:30:00,701.81,701.91,701.06,701.4,12207.0,696.0851,696.1843,695.3412,695.6784,12207.0
2024-01-30 13:40:00,701.48,701.8,701.34,701.46,8976.0,695.7578,696.0752,695.6189,695.738,8976.0
2024-01-30 13:50:00,701.45,701.74,700.8,700.91,10786.0,695.728,696.0157,695.0833,695.1924,10786.0
2024-01-30 14:00:00,700.99,701.56,700.84,701.52,8964.0,695.2718,695.8371,695.123,695.7975,8964.0
2024-01-30 14:10:00,701.56,701.8,701.24,701.57,10083.0,695.8371,696.0752,695.5197,695.8471,10083.0
2024-01-30 14:20:00,701.58,701.58,701.01,701.05,14454.0,695.857,695.857,695.2916,695.3313,14454.0
2024-01-30 14:30:00,700.99,701.41,700.75,701.01,10661.0,695.2718,695.6884,695.0337,695.2916,10661.0
2024-01-30 14:40:00,700.96,700.96,700.26,700.45,10276.0,695.242,695.242,694.5477,694.7362,10276.0
2024-01-30 14:50:00,700.42,701.31,700.41,701.16,7915.0,694.7064,695.5892,694.6965,695.4404,7915.0
2024-01-30 15:00:00,701.17,701.23,700.5,700.8,11107.0,695.4503,695.5098,694.7858,695.0833,11107.0
2024-01-30 15:10:00,700.91,701.15,700.56,700.64,13260.0,695.1924,695.4305,694.8453,694.9246,13260.0
2024-01-30 15:20:00,700.65,700.77,699.91,700.57,11252.0,694.9346,695.0536,694.2006,694.8552,11252.0
2024-01-30 15:30:00,700.64,700.76,700.01,700.27,20713.0,694.9246,695.0437,694.2998,694.5577,20713.0
2024-01-30 15:40:00,700.28,701.07,700.15,700.96,13864.0,694.5676,695.3511,694.4386,695.242,13864.0
2024-01-30 15:50:00,701.05,701.59,700.65,700.78,56468.0,695.3313,695.8669,694.9346,695.0635,56468.0
2024-01-31 09:30:00,701.32,704.28,701.23,704.18,71100.0,695.5991,698.5349,695.5098,698.4358,71100.0
2024-01-31 09:40:00,703.98,705.52,700.43,700.51,35003.0,698.2374,699.7648,694.7164,694.7957,35003.0
2024-01-31 09:50:00,700.69,701.43,698.36,699.0,22182.0,694.9742,695.7082,692.6632,693.298,22182.0
2024-01-31 10:00:00,699.0,699.49,698.0,698.0,10945.0,693.298,693.784,692.3062,692.3062,10945.0
2024-01-31 10:10:00,698.03,699.21,697.85,699.0,20009.0,692.3359,693.5063,692.1574,693.298,20009.0
2024-01-31 10:20:00,699.39,699.99,697.43,697.43,15782.0,693.6848,694.2799,691.7408,691.7408,15782.0
2024-01-31 10:30:00,697.35,697.62,696.42,696.65,11189.0,691.6615,691.9293,690.7391,690.9672,11189.0
2024-01-31 10:40:00,697.0,697.03,696.32,696.81,12262.0,691.3143,691.3441,690.6399,691.1259,12262.0
2024-01-31 10:50:00,696.6,696.73,695.43,696.11,13529.0,690.9176,691.0465,689.7571,690.4316,13529.0
2024-01-31 11:00:00,696.2,696.76,695.77,696.0,11791.0,690.5209,691.0763,690.0944,690.3225,11791.0
2024-01-31 11:10:00,696.38,696.49,695.7,696.01,6430.0,690.6994,690.8085,690.0249,690.3324,6430.0
2024-01-31 11:20:00,696.12,696.9,696.12,696.67,6046.0,690.4415,691.2151,690.4415,690.987,6046.0
2024-01-31 11:30:00,696.67,697.74,696.45,697.31,6906.0,690.987,692.0483,690.7688,691.6218,6906.0
2024-01-31 11:40:00,697.31,697.39,696.42,697.06,15771.0,691.6218,691.7012,690.7391,691.3738,15771.0
2024-01-31 11:50:00,697.0,697.18,696.61,696.8,7250.0,691.3143,691.4929,690.9275,691.116,7250.0
2024-01-31 12:00:00,697.01,698.37,696.93,698.2,9576.0,691.3243,692.6732,691.2449,692.5045,9576.0
2024-01-31 12:10:00,698.06,698.28,697.76,697.97,15359.0,692.3657,692.5839,692.0681,692.2764,15359.0
2024-01-31 12:20:00,697.81,698.05,697.58,698.02,5739.0,692.1177,692.3558,691.8896,692.326,5739.0
2024-01-31 12:30:00,698.02,698.15,697.44,697.54,10557.0,692.326,692.455,691.7507,691.8499,10557.0
2024-01-31 12:40:00,697.54,698.09,697.54,698.01,3749.0,691.8499,692.3954,691.8499,692.3161,3749.0
2024-01-31 12:50:00,698.06,698.99,698.06,698.81,8641.0,692.3657,693.2881,692.3657,693.1096,8641.0
2024-01-31 13:00:00,699.02,699.23,698.81,698.91,4631.0,693.3179,693.5261,693.1096,693.2088,4631.0
2024-01-31 13:10:00,698.88,699.59,698.54,699.59,4145.0,693.179,693.8832,692.8418,693.8832,4145.0
2024-01-31 13:20:00,699.49,699.64,699.08,699.21,5819.0,693.784,693.9328,693.3774,693.5063,5819.0
2024-01-31 13:30:00,699.27,699.64,699.23,699.36,6870.0,693.5658,693.9328,693.5261,693.6551,6870.0
2024-01-31 13:40:00,699.13,700.1,698.99,699.8,12532.0,693.427,694.389,693.2881,694.0915,12532.0
2024-01-31 13:50:00,699.8,699.8,697.81,697.91,13636.0,694.0915,694.0915,692.1177,692.2169,13636.0
2024-01-31 14:00:00,698.05,698.24,696.16,696.73,15726.0,692.3558,692.5442,690.4812,691.0465,15726.0
2024-01-31 14:10:00,696.73,697.34,696.06,696.13,8844.0,691.0465,691.6516,690.382,690.4514,8844.0
2024-01-31 14:20:00,696.15,696.96,696.03,696.63,9222.0,690.4713,691.2747,690.3522,690.9474,9222.0
2024-01-31 14:30:00,696.79,698.33,696.28,698.14,12719.0,691.106,692.6335,690.6002,692.445,12719.0
2024-01-31 14:40:00,698.17,698.77,697.64,697.73,14084.0,692.4748,693.0699,691.9491,692.0384,14084.0
2024-01-31 14:50:00,697.7,697.74,696.75,697.27,9458.0,692.0086,692.0483,691.0664,691.5821,9458.0
2024-01-31 15:00:00,697.33,697.33,694.0,694.93,11925.0,691.6416,691.6416,688.3388,689.2612,11925.0
2024-01-31 15:10:00,694.9,695.52,693.04,693.71,18259.0,689.2315,689.8464,687.3866,688.0512,18259.0
2024-01-31 15:20:00,693.62,695.0,693.61,694.42,15668.0,687.9619,689.3306,687.952,688.7554,15668.0
2024-01-31 15:30:00,694.48,694.65,693.22,693.97,18933.0,688.8149,688.9835,687.5652,688.309,18933.0
2024-01-31 15:40:00,693.77,695.23,693.55,695.23,18589.0,688.1107,689.5588,687.8925,689.5588,18589.0
2024-01-31 15:50:00,695.04,696.41,693.73,694.71,88369.0,689.3703,690.7291,688.071,689.043,88369.0
2024-02-01 09:30:00,694.7,694.7,691.5,691.5,45023.0,690.0307,690.0307,686.8522,686.8522,45023.0
2024-02-01 09:40:00,691.75,695.0,691.5,694.94,15311.0,687.1006,690.3287,686.8522,690.2691,15311.0
2024-02-01 09:50:00,694.98,696.66,694.8,695.01,23380.0,690.3088,691.9776,690.1301,690.3386,23380.0
2024-02-01 10:00:00,694.58,697.53,694.39,697.52,10182.0,689.9115,692.8417,689.7228,692.8318,10182.0
2024-02-01 10:10:00,697.7,698.24,697.51,697.88,15939.0,693.0106,693.5469,692.8218,693.1894,15939.0
2024-02-01 10:20:00,697.91,699.16,697.56,699.01,27613.0,693.2192,694.4608,692.8715,694.3118,27613.0
2024-02-01 10:30:00,699.0,699.61,698.28,699.59,19064.0,694.3018,694.9077,693.5867,694.8879,19064.0
2024-02-01 10:40:00,699.76,700.79,699.54,700.4,17565.0,695.0567,696.0798,694.8382,695.6924,17565.0
2024-02-01 10:50:00,700.45,700.6,698.79,698.8,13056.0,695.7421,695.8911,694.0932,694.1032,13056.0
2024-02-01 11:00:00,699.17,699.78,698.65,699.34,8695.0,694.4707,695.0766,693.9542,694.6395,8695.0
2024-02-01 11:10:00,699.37,699.6,698.55,699.01,8399.0,694.6693,694.8978,693.8549,694.3118,8399.0
2024-02-01 11:20:00,699.1,700.77,698.96,700.77,20598.0,694.4012,696.0599,694.2621,696.0599,20598.0
2024-02-01 11:30:00,700.87,702.5,700.72,702.23,22642.0,696.1593,697.7783,696.0103,697.5101,22642.0
2024-02-01 11:40:00,702.29,702.8,702.0,702.71,18476.0,697.5697,698.0763,697.2817,697.9869,18476.0
2024-02-01 11:50:00,702.71,703.25,702.4,702.55,13166.0,697.9869,698.5233,697.679,697.828,13166.0
2024-02-01 12:00:00,702.51,703.99,702.51,703.43,20649.0,697.7882,699.2583,697.7882,698.7021,20649.0
2024-02-01 12:10:00,703.42,703.81,702.84,702.84,13188.0,698.6921,699.0795,698.116,698.116,13188.0
2024-02-01 12:20:00,702.9,703.03,702.34,702.5,12580.0,698.1756,698.3047,697.6194,697.7783,12580.0
2024-02-01 12:30:00,702.5,703.02,702.47,702.89,10338.0,697.7783,698.2948,697.7485,698.1657,10338.0
2024-02-01 12:40:00,702.79,704.22,702.79,704.21,7890.0,698.0664,699.4867,698.0664,699.4768,7890.0
2024-02-01 12:50:00,704.22,705.3,704.1,704.57,10825.0,699.4867,700.5595,699.3675,699.8344,10825.0
2024-02-01 13:00:00,704.81,704.81,702.68,702.93,6803.0,700.0728,700.0728,697.9571,698.2054,6803.0
2024-02-01 13:10:00,702.99,703.01,702.62,702.8,5426.0,698.265,698.2849,697.8975,698.0763,5426.0
2024-02-01 13:20:00,702.83,703.22,702.58,703.21,5321.0,698.1061,698.4935,697.8578,698.4835,5321.0
2024-02-01 13:30:00,703.29,703.92,702.23,702.23,11586.0,698.563,699.1888,697.5101,697.5101,11586.0
2024-02-01 13:40:00,702.45,703.24,701.97,703.11,15274.0,697.7286,698.5133,697.2519,698.3842,15274.0
2024-02-01 13:50:00,703.22,704.0,703.06,704.0,5661.0,698.4935,699.2682,698.3345,699.2682,5661.0
2024-02-01 14:00:00,704.11,704.94,704.06,704.69,12396.0,699.3775,700.2019,699.3278,699.9536,12396.0
2024-02-01 14:10:00,704.78,705.03,704.03,704.16,6571.0,700.043,700.2913,699.298,699.4271,6571.0
2024-02-01 14:20:00,704.31,704.45,703.19,703.19,11748.0,699.5761,699.7152,698.4637,698.4637,11748.0
2024-02-01 14:30:00,703.38,703.46,702.67,702.86,10649.0,698.6524,698.7319,697.9472,698.1359,10649.0
2024-02-01 14:40:00,702.87,703.81,702.8,703.36,6749.0,698.1458,699.0795,698.0763,698.6325,6749.0
2024-02-01 14:50:00,703.35,703.44,703.01,703.24,7998.0,698.6226,698.712,698.2849,698.5133,7998.0
2024-02-01 15:00:00,703.35,703.9,703.02,703.11,12787.0,698.6226,699.1689,698.2948,698.3842,12787.0
2024-02-01 15:10:00,703.01,703.01,702.26,702.26,8228.0,698.2849,698.2849,697.5399,697.5399,8228.0
2024-02-01 15:20:00,702.38,702.61,701.93,702.24,10521.0,697.6591,697.8876,697.2121,697.5201,10521.0
2024-02-01 15:30:00,702.25,703.12,702.25,703.06,12557.0,697.53,698.3941,697.53,698.3345,12557.0
2024-02-01 15:40:00,703.11,703.81,702.54,702.72,17690.0,698.3842,699.0795,697.818,697.9968,17690.0
2024-02-01 15:50:00,702.86,704.67,702.51,704.64,68951.0,698.1359,699.9337,697.7882,699.9039,68951.0
2024-02-02 09:30:00,703.34,705.3,702.26,704.23,70490.0,698.6127,700.5595,697.5399,699.4967,70490.0
2024-02-02 09:40:00,704.33,705.5,703.98,704.98,23181.0,699.596,700.7581,699.2484,700.2416,23181.0
2024-02-02 09:50:00,704.81,705.89,704.38,705.59,16941.0,700.0728,701.1455,699.6457,700.8475,16941.0
2024-02-02 10:00:00,705.63,706.0,704.0,704.76,23620.0,700.8873,701.2548,699.2682,700.0231,23620.0
2024-02-02 10:10:00,704.6,705.75,704.41,705.16,24152.0,699.8642,701.0065,699.6755,700.4204,24152.0
2024-02-02 10:20:00,705.25,705.55,703.49,703.94,21304.0,700.5098,700.8078,698.7616,699.2086,21304.0
2024-02-02 10:30:00,703.97,704.1,702.48,703.24,23795.0,699.2384,699.3675,697.7584,698.5133,23795.0
2024-02-02 10:40:00,703.29,704.32,703.05,704.13,14402.0,698.563,699.5861,698.3246,699.3973,14402.0
2024-02-02 10:50:00,704.46,704.98,703.94,703.94,17830.0,699.7251,700.2416,699.2086,699.2086,17830.0
2024-02-02 11:00:00,704.0,704.19,702.73,703.79,13062.0,699.2682,699.4569,698.0068,699.0596,13062.0
2024-02-02 11:10:00,703.89,704.82,703.79,704.66,11515.0,699.159,700.0827,699.0596,699.9238,11515.0
2024-02-02 11:20:00,704.57,706.28,704.54,706.18,16197.0,699.8344,701.5329,699.8046,701.4336,16197.0
2024-02-02 11:30:00,706.3,707.39,706.15,707.35,22784.0,701.5528,702.6354,701.4038,702.5957,22784.0
2024-02-02 11:40:00,707.43,707.87,707.24,707.81,10617.0,702.6752,703.1122,702.4864,703.0526,10617.0
2024-02-02 11:50:00,707.89,708.62,707.59,707.77,14830.0,703.1321,703.8572,702.8341,703.0129,14830.0
2024-02-02 12:00:00,707.83,708.88,707.83,708.25,34042.0,703.0725,704.1154,703.0725,703.4897,34042.0
2024-02-02 12:10:00,708.12,708.44,707.2,707.96,18441.0,703.3605,703.6784,702.4467,703.2016,18441.0
2024-02-02 12:20:00,708.08,708.6,707.82,708.52,14005.0,703.3208,703.8373,703.0625,703.7578,14005.0
2024-02-02 12:30:00,708.47,708.65,708.0,708.0,11631.0,703.7082,703.887,703.2413,703.2413,11631.0
2024-02-02 12:40:00,708.08,708.19,706.55,707.49,12145.0,703.3208,703.4301,701.8011,702.7348,12145.0
2024-02-02 12:50:00,707.66,708.48,707.56,708.48,13280.0,702.9036,703.7181,702.8043,703.7181,13280.0
2024-02-02 13:00:00,708.48,710.35,708.43,709.42,19333.0,703.7181,705.5755,703.6684,704.6518,19333.0
2024-02-02 13:10:00,709.43,710.3,709.33,710.28,15564.0,704.6617,705.5259,704.5624,705.506,15564.0
2024-02-02 13:20:00,710.26,710.69,709.43,709.98,15325.0,705.4861,705.9133,704.6617,705.208,15325.0
2024-02-02 13:30:00,709.98,710.72,709.67,710.65,14161.0,705.208,705.9431,704.9001,705.8735,14161.0
2024-02-02 13:40:00,710.72,711.83,710.72,711.54,14180.0,705.9431,707.0456,705.9431,706.7575,14180.0
2024-02-02 13:50:00,711.57,711.71,711.02,711.09,8430.0,706.7873,706.9264,706.241,706.3106,8430.0
2024-02-02 14:00:00,711.2,711.91,711.14,711.89,14192.0,706.4198,707.1251,706.3602,707.1052,14192.0
2024-02-02 14:10:00,711.92,712.68,711.69,712.4,15749.0,707.135,707.8899,706.9065,707.6118,15749.0
2024-02-02 14:20:00,712.45,712.65,711.84,712.65,16362.0,707.6614,707.8601,707.0555,707.8601,16362.0
2024-02-02 14:30:00,712.55,713.72,712.39,713.69,19837.0,707.7608,708.9229,707.6018,708.8931,19837.0
2024-02-02 14:40:00,713.74,714.28,713.61,713.73,17679.0,708.9428,709.4791,708.8136,708.9328,17679.0
2024-02-02 14:50:00,713.75,713.75,712.15,712.68,31223.0,708.9527,708.9527,707.3634,707.8899,31223.0
2024-02-02 15:00:00,712.57,712.64,711.81,712.32,13014.0,707.7806,707.8501,707.0257,707.5323,13014.0
2024-02-02 15:10:00,712.32,712.77,711.24,711.61,21385.0,707.5323,707.9793,706.4596,706.8271,21385.0
2024-02-02 15:20:00,711.62,712.21,711.16,712.07,11238.0,706.837,707.423,706.3801,707.284,11238.0
2024-02-02 15:30:00,712.21,712.45,711.55,711.66,24619.0,707.423,707.6614,706.7675,706.8767,24619.0
2024-02-02 15:40:00,711.71,712.26,711.12,712.09,25702.0,706.9264,707.4727,706.3404,707.3038,25702.0
2024-02-02 15:50:00,712.01,712.35,709.14,709.58,94381.0,707.2244,707.5621,704.3737,704.8107,94381.0
2024-02-05 09:30:00,710.64,711.05,708.53,708.95,67308.0,705.8636,706.2708,703.7678,704.185,67308.0
2024-02-05 09:40:00,708.7,711.2,707.79,710.65,19298.0,703.9366,706.4198,703.0327,705.8735,19298.0
2024-02-05 09:50:00,710.99,710.99,708.68,708.97,16312.0,706.2112,706.2112,703.9168,704.2048,16312.0
2024-02-05 10:00:00,708.87,708.99,707.83,707.95,14785.0,704.1055,704.2247,703.0725,703.1917,14785.0
2024-02-05 10:10:00,708.0,708.15,705.67,706.11,29555.0,703.2413,703.3903,700.927,701.364,29555.0
2024-02-05 10:20:00,705.88,707.31,705.87,706.59,13828.0,701.1356,702.556,701.1257,701.8408,13828.0
2024-02-05 10:30:00,706.63,707.96,706.0,707.91,12517.0,701.8805,703.2016,701.2548,703.1519,12517.0
2024-02-05 10:40:00,707.7,707.78,706.92,707.03,9256.0,702.9434,703.0228,702.1686,702.2779,9256.0
2024-02-05 10:50:00,707.42,707.85,707.1,707.35,14260.0,702.6652,703.0923,702.3474,702.5957,14260.0
2024-02-05 11:00:00,707.25,709.31,707.24,709.09,11748.0,702.4964,704.5425,702.4864,704.324,11748.0
2024-02-05 11:10:00,709.08,709.25,708.57,709.24,5683.0,704.3141,704.4829,703.8075,704.473,5683.0
2024-02-05 11:20:00,709.25,710.07,709.0,709.96,9940.0,704.4829,705.2974,704.2346,705.1882,9940.0
2024-02-05 11:30:00,710.16,710.41,709.33,709.43,8640.0,705.3868,705.6351,704.5624,704.6617,8640.0
2024-02-05 11:40:00,709.36,709.66,708.83,709.54,4773.0,704.5922,704.8902,704.0658,704.771,4773.0
2024-02-05 11:50:00,709.45,710.65,709.45,710.51,9439.0,704.6816,705.8735,704.6816,705.7345,9439.0
2024-02-05 12:00:00,710.3,710.55,709.69,710.06,8599.0,705.5259,705.7742,704.92,705.2875,8599.0
2024-02-05 12:10:00,709.9,710.29,709.49,710.21,6559.0,705.1286,705.5159,704.7213,705.4365,6559.0
2024-02-05 12:20:00,710.23,711.0,710.0,711.0,6969.0,705.4563,706.2212,705.2279,706.2212,6969.0
2024-02-05 12:30:00,710.87,711.95,710.87,711.78,11577.0,706.092,707.1648,706.092,706.9959,11577.0
2024-02-05 12:40:00,711.81,711.81,709.89,710.46,10627.0,707.0257,707.0257,705.1186,705.6848,10627.0
2024-02-05 12:50:00,710.46,711.74,710.14,711.74,19687.0,705.6848,706.9562,705.367,706.9562,19687.0
2024-02-05 13:00:00,711.81,712.63,711.51,712.56,12132.0,707.0257,707.8402,706.7277,707.7707,12132.0
2024-02-05 13:10:00,712.57,712.66,711.58,711.58,19291.0,707.7806,707.87,706.7973,706.7973,19291.0
2024-02-05 13:20:00,711.44,711.59,710.71,711.17,7761.0,706.6582,706.8072,705.9331,706.39,7761.0
2024-02-05 13:30:00,711.08,711.7,710.84,711.7,4792.0,706.3006,706.9165,706.0622,706.9165,4792.0
2024-02-05 13:40:00,711.86,711.86,711.28,711.5,9747.0,707.0754,707.0754,706.4993,706.7178,9747.0
2024-02-05 13:50:00,711.5,712.5,711.45,712.5,7736.0,706.7178,707.7111,706.6681,707.7111,7736.0
2024-02-05 14:00:00,712.44,712.44,711.56,711.91,9913.0,707.6515,707.6515,706.7774,707.1251,9913.0
2024-02-05 14:10:00,711.81,711.88,710.29,710.81,17664.0,707.0257,707.0953,705.5159,706.0324,17664.0
2024-02-05 14:20:00,710.62,711.23,710.57,710.68,17206.0,705.8437,706.4496,705.7941,705.9033,17206.0
2024-02-05 14:30:00,710.78,711.13,710.28,710.81,15170.0,706.0027,706.3503,705.506,706.0324,15170.0
2024-02-05 14:40:00,710.88,712.41,710.87,712.41,4437.0,706.102,707.6217,706.092,707.6217,4437.0
2024-02-05 14:50:00,712.44,712.44,711.9,712.03,9624.0,707.6515,707.6515,707.1151,707.2442,9624.0
2024-02-05 15:00:00,712.22,712.33,711.69,711.94,10157.0,707.433,707.5422,706.9065,707.1549,10157.0
2024-02-05 15:10:00,712.06,712.06,711.34,711.48,14641.0,707.274,707.274,706.5589,706.6979,14641.0
2024-02-05 15:20:00,711.5,712.48,711.39,712.16,13540.0,706.7178,707.6912,706.6086,707.3734,13540.0
2024-02-05 15:30:00,712.03,712.53,711.87,712.35,10201.0,707.2442,707.7409,707.0853,707.5621,10201.0
2024-02-05 15:40:00,712.44,712.86,712.07,712.07,26517.0,707.6515,708.0687,707.284,707.284,26517.0
2024-02-05 15:50:00,711.97,712.57,710.78,710.85,89060.0,707.1847,707.7806,706.0027,706.0722,89060.0
2024-02-06 09:30:00,711.23,712.72,709.27,709.27,44339.0,706.4496,707.9296,704.5028,704.5028,44339.0
2024-02-06 09:40:00,709.72,710.25,706.71,706.98,27201.0,704.9498,705.4762,701.96,702.2282,27201.0
2024-02-06 09:50:00,706.93,706.98,705.74,706.18,20542.0,702.1785,702.2282,700.9965,701.4336,20542.0
2024-02-06 10:00:00,706.08,706.81,705.83,705.85,18765.0,701.3342,702.0593,701.0859,701.1058,18765.0
2024-02-06 10:10:00,705.85,706.53,705.05,705.57,26428.0,701.1058,701.7812,700.3112,700.8277,26428.0
2024-02-06 10:20:00,705.67,706.16,705.41,705.79,37868.0,700.927,701.4137,700.6687,701.0462,37868.0
2024-02-06 10:30:00,705.7,706.38,705.59,705.66,17541.0,700.9568,701.6322,700.8475,700.9171,17541.0
2024-02-06 10:40:00,705.83,707.11,705.62,706.08,15684.0,701.0859,702.3573,700.8773,701.3342,15684.0
2024-02-06 10:50:00,706.18,706.95,705.49,706.75,11367.0,701.4336,702.1984,700.7482,701.9997,11367.0
2024-02-06 11:00:00,706.94,708.59,706.94,708.48,25781.0,702.1885,703.8274,702.1885,703.7181,25781.0
2024-02-06 11:10:00,708.45,708.99,706.99,707.55,15908.0,703.6883,704.2247,702.2381,702.7944,15908.0
2024-02-06 11:20:00,707.73,707.98,706.63,707.24,15686.0,702.9732,703.2215,701.8805,702.4864,15686.0
2024-02-06 11:30:00,707.26,707.53,706.05,706.68,19750.0,702.5063,702.7745,701.3044,701.9302,19750.0
2024-02-06 11:40:00,706.68,706.68,704.66,705.18,31608.0,701.9302,701.9302,699.9238,700.4403,31608.0
2024-02-06 11:50:00,705.2,705.21,704.42,704.57,9417.0,700.4602,700.4701,699.6854,699.8344,9417.0
2024-02-06 12:00:00,704.48,705.33,704.34,705.33,11354.0,699.745,700.5893,699.6059,700.5893,11354.0
2024-02-06 12:10:00,705.06,705.81,704.57,705.65,9076.0,700.3211,701.0661,699.8344,700.9071,9076.0
2024-02-06 12:20:00,705.72,706.68,705.37,706.55,12935.0,700.9767,701.9302,700.629,701.8011,12935.0
2024-02-06 12:30:00,706.67,706.87,705.54,706.35,8697.0,701.9203,702.1189,700.7979,701.6024,8697.0
2024-02-06 12:40:00,706.31,706.76,705.57,705.65,12733.0,701.5627,702.0097,700.8277,700.9071,12733.0
2024-02-06 12:50:00,705.58,705.94,705.39,705.45,8548.0,700.8376,701.1952,700.6489,700.7085,8548.0
2024-02-06 13:00:00,705.44,706.43,705.1,706.41,10891.0,700.6985,701.6819,700.3608,701.662,10891.0
2024-02-06 13:10:00,706.53,706.53,705.63,706.14,11244.0,701.7812,701.7812,700.8873,701.3938,11244.0
2024-02-06 13:20:00,705.95,706.19,705.35,706.05,6937.0,701.2051,701.4435,700.6091,701.3044,6937.0
2024-02-06 13:30:00,706.25,707.35,706.1,707.35,9226.0,701.5031,702.5957,701.3541,702.5957,9226.0
2024-02-06 13:40:00,707.41,707.53,707.02,707.41,11196.0,702.6553,702.7745,702.2679,702.6553,11196.0
2024-02-06 13:50:00,707.3,707.82,706.88,707.82,7088.0,702.546,703.0625,702.1289,703.0625,7088.0
2024-02-06 14:00:00,707.81,707.82,706.02,706.24,10385.0,703.0526,703.0625,701.2746,701.4932,10385.0
2024-02-06 14:10:00,706.34,706.6,706.23,706.26,8727.0,701.5925,701.8507,701.4832,701.513,8727.0
2024-02-06 14:20:00,706.52,707.26,706.5,707.07,6436.0,701.7713,702.5063,701.7514,702.3176,6436.0
2024-02-06 14:30:00,707.06,707.64,707.06,707.4,21850.0,702.3077,702.8838,702.3077,702.6454,21850.0
2024-02-06 14:40:00,707.4,707.71,707.01,707.66,10835.0,702.6454,702.9533,702.258,702.9036,10835.0
2024-02-06 14:50:00,707.75,708.48,707.66,708.38,17162.0,702.993,703.7181,702.9036,703.6188,17162.0
2024-02-06 15:00:00,708.42,708.59,708.1,708.52,11831.0,703.6585,703.8274,703.3407,703.7578,11831.0
2024-02-06 15:10:00,708.59,709.04,708.59,708.94,15886.0,703.8274,704.2743,703.8274,704.175,15886.0
2024-02-06 15:20:00,708.95,709.35,708.95,708.99,17313.0,704.185,704.5823,704.185,704.2247,17313.0
2024-02-06 15:30:00,709.01,709.56,708.95,709.42,16080.0,704.2445,704.7909,704.185,704.6518,16080.0
2024-02-06 15:40:00,709.49,710.21,709.16,709.55,16117.0,704.7213,705.4365,704.3935,704.7809,16117.0
2024-02-06 15:50:00,709.27,711.11,708.71,710.99,83586.0,704.5028,706.3304,703.9466,706.2112,83586.0
2024-02-07 09:30:00,714.15,715.84,712.0,714.06,44369.0,709.35,711.0286,707.2145,709.2606,44369.0
2024-02-07 09:40:00,714.61,716.47,713.9,716.4,10835.0,709.8069,711.6544,709.1017,711.5849,10835.0
2024-02-07 09:50:00,716.24,716.96,715.46,716.13,16092.0,711.426,712.1411,710.6512,711.3167,16092.0
2024-02-07 10:00:00,716.55,717.36,716.25,717.35,17462.0,711.7339,712.5384,711.4359,712.5285,17462.0
2024-02-07 10:10:00,717.36,718.59,717.36,718.48,42871.0,712.5384,713.7602,712.5384,713.6509,42871.0
2024-02-07 10:20:00,718.6,721.3,718.59,720.66,48781.0,713.7701,716.4519,713.7602,715.8162,48781.0
2024-02-07 10:30:00,720.55,722.08,720.3,722.08,18786.0,715.707,717.2267,715.4587,717.2267,18786.0
2024-02-07 10:40:00,722.13,722.74,721.15,721.15,28823.0,717.2764,717.8823,716.303,716.303,28823.0
2024-02-07 10:50:00,721.21,722.18,720.2,721.04,17183.0,716.3625,717.326,715.3593,716.1937,17183.0
2024-02-07 11:00:00,721.02,721.28,719.95,721.03,14498.0,716.1738,716.4321,715.111,716.1838,14498.0
2024-02-07 11:10:00,721.26,722.28,721.09,721.1,9901.0,716.4122,717.4254,716.2434,716.2533,9901.0
2024-02-07 11:20:00,721.27,722.05,720.17,722.05,15386.0,716.4221,717.1969,715.3295,717.1969,15386.0
2024-02-07 11:30:00,722.0,722.14,721.07,721.58,9678.0,717.1472,717.2863,716.2235,716.7301,9678.0
2024-02-07 11:40:00,721.68,722.14,721.06,721.12,16976.0,716.8294,717.2863,716.2136,716.2732,16976.0
2024-02-07 11:50:00,721.06,723.02,721.06,722.74,8290.0,716.2136,718.1604,716.2136,717.8823,8290.0
2024-02-07 12:00:00,722.84,723.22,722.72,722.75,8103.0,717.9816,718.359,717.8624,717.8922,8103.0
2024-02-07 12:10:00,722.64,723.32,722.12,723.31,7824.0,717.7829,718.4584,717.2664,718.4484,7824.0
2024-02-07 12:20:00,723.22,723.22,722.08,722.38,5905.0,718.359,718.359,717.2267,717.5247,5905.0
2024-02-07 12:30:00,722.54,722.54,721.18,721.51,9053.0,717.6836,717.6836,716.3327,716.6605,9053.0
2024-02-07 12:40:00,721.29,721.67,721.04,721.67,5934.0,716.442,716.8195,716.1937,716.8195,5934.0
2024-02-07 12:50:00,721.57,721.71,721.01,721.24,14911.0,716.7201,716.8592,716.1639,716.3923,14911.0
2024-02-07 13:00:00,721.25,721.68,720.25,720.25,14714.0,716.4023,716.8294,715.409,715.409,14714.0
2024-02-07 13:10:00,720.53,720.79,720.15,720.59,4707.0,715.6871,715.9454,715.3097,715.7467,4707.0
2024-02-07 13:20:00,720.59,721.26,720.47,720.6,12264.0,715.7467,716.4122,715.6275,715.7566,12264.0
2024-02-07 13:30:00,720.56,720.64,719.39,719.46,7398.0,715.7169,715.7964,714.5548,714.6243,7398.0
2024-02-07 13:40:00,719.45,719.55,718.44,718.8,7031.0,714.6144,714.7137,713.6112,713.9687,7031.0
2024-02-07 13:50:00,718.69,718.72,717.45,718.57,25492.0,713.8595,713.8893,712.6278,713.7403,25492.0
2024-02-07 14:00:00,718.42,718.68,717.63,718.08,11865.0,713.5913,713.8496,712.8066,713.2536,11865.0
2024-02-07 14:10:00,718.4,718.79,717.7,717.7,16811.0,713.5714,713.9588,712.8761,712.8761,16811.0
2024-02-07 14:20:00,717.84,718.06,717.01,717.14,8548.0,713.0152,713.2337,712.1908,712.3199,8548.0
2024-02-07 14:30:00,717.12,718.4,717.12,718.31,8446.0,712.3,713.5714,712.3,713.482,8446.0
2024-02-07 14:40:00,718.2,718.46,718.12,718.34,3307.0,713.3728,713.631,713.2933,713.5118,3307.0
2024-02-07 14:50:00,718.37,719.18,718.24,718.63,5818.0,713.5416,714.3462,713.4125,713.7999,5818.0
2024-02-07 15:00:00,718.47,719.28,718.34,718.82,10119.0,713.641,714.4455,713.5118,713.9886,10119.0
2024-02-07 15:10:00,718.83,719.0,718.38,718.65,8481.0,713.9985,714.1674,713.5516,713.8198,8481.0
2024-02-07 15:20:00,718.76,718.76,717.7,718.28,13653.0,713.929,713.929,712.8761,713.4522,13653.0
2024-02-07 15:30:00,718.36,718.83,718.35,718.66,13752.0,713.5317,713.9985,713.5218,713.8297,13752.0
2024-02-07 15:40:00,718.68,719.39,718.39,719.39,19725.0,713.8496,714.5548,713.5615,714.5548,19725.0
2024-02-07 15:50:00,719.26,720.07,718.97,719.97,60170.0,714.4257,715.2302,714.1376,715.1309,60170.0
2024-02-08 09:30:00,723.07,726.22,721.58,725.6,64643.0,718.21,721.3389,716.7301,720.723,64643.0
2024-02-08 09:40:00,725.54,725.69,724.21,725.1,28846.0,720.6634,720.8124,719.3424,720.2264,28846.0
2024-02-08 09:50:00,725.08,725.5,723.57,723.99,13934.0,720.2065,720.6237,718.7067,719.1239,13934.0
2024-02-08 10:00:00,724.0,724.07,723.04,724.07,12863.0,719.1338,719.2033,718.1802,719.2033,12863.0
2024-02-08 10:10:00,724.22,726.22,724.22,726.11,25505.0,719.3523,721.3389,719.3523,721.2296,25505.0
2024-02-08 10:20:00,726.11,728.17,726.03,727.18,24865.0,721.2296,723.2758,721.1502,722.2924,24865.0
2024-02-08 10:30:00,727.25,727.25,725.7,726.15,16947.0,722.362,722.362,720.8224,721.2693,16947.0
2024-02-08 10:40:00,726.37,728.09,725.68,727.52,16690.0,721.4879,723.1963,720.8025,722.6301,16690.0
2024-02-08 10:50:00,727.6,727.74,726.73,727.35,15447.0,722.7096,722.8487,721.8454,722.4613,15447.0
2024-02-08 11:00:00,727.32,727.49,725.4,726.22,9910.0,722.4315,722.6003,720.5244,721.3389,9910.0
2024-02-08 11:10:00,726.05,726.58,725.51,726.15,12051.0,721.17,721.6965,720.6336,721.2693,12051.0
2024-02-08 11:20:00,725.98,726.61,725.64,725.7,12624.0,721.1005,721.7263,720.7628,720.8224,12624.0
2024-02-08 11:30:00,725.71,726.88,725.63,726.18,10392.0,720.8323,721.9944,720.7528,721.2991,10392.0
2024-02-08 11:40:00,726.04,726.06,725.0,725.25,6405.0,721.1601,721.1799,720.1271,720.3754,6405.0
2024-02-08 11:50:00,725.28,726.18,725.27,726.04,14314.0,720.4052,721.2991,720.3953,721.1601,14314.0
2024-02-08 12:00:00,725.99,726.01,725.17,725.18,6027.0,721.1104,721.1303,720.2959,720.3059,6027.0
2024-02-08 12:10:00,725.29,725.98,725.29,725.63,6793.0,720.4151,721.1005,720.4151,720.7528,6793.0
2024-02-08 12:20:00,725.63,725.97,725.53,725.82,7429.0,720.7528,721.0906,720.6535,720.9416,7429.0
2024-02-08 12:30:00,725.67,725.98,725.45,725.85,11735.0,720.7926,721.1005,720.574,720.9714,11735.0
2024-02-08 12:40:00,725.95,725.95,724.5,724.52,8830.0,721.0707,721.0707,719.6304,719.6503,8830.0
2024-02-08 12:50:00,724.8,724.8,724.51,724.51,5950.0,719.9284,719.9284,719.6404,719.6404,5950.0
2024-02-08 13:00:00,724.52,725.28,724.3,724.42,7453.0,719.6503,720.4052,719.4318,719.551,7453.0
2024-02-08 13:10:00,724.52,724.96,724.46,724.78,3901.0,719.6503,720.0873,719.5907,719.9086,3901.0
2024-02-08 13:20:00,724.84,725.79,724.83,725.53,11142.0,719.9681,720.9118,719.9582,720.6535,11142.0
2024-02-08 13:30:00,725.5,725.5,723.8,723.9,10742.0,720.6237,720.6237,718.9351,719.0345,10742.0
2024-02-08 13:40:00,723.92,723.94,722.14,722.14,19532.0,719.0543,719.0742,717.2863,717.2863,19532.0
2024-02-08 13:50:00,722.08,722.92,721.44,722.69,16773.0,717.2267,718.0611,716.591,717.8326,16773.0
2024-02-08 14:00:00,722.66,723.16,722.22,722.45,12064.0,717.8028,718.2994,717.3658,717.5942,12064.0
2024-02-08 14:10:00,722.37,722.4,721.64,721.69,10139.0,717.5148,717.5445,716.7897,716.8393,10139.0
2024-02-08 14:20:00,721.69,721.72,720.66,721.57,15720.0,716.8393,716.8691,715.8162,716.7201,15720.0
2024-02-08 14:30:00,721.57,722.27,721.57,721.96,10705.0,716.7201,717.4154,716.7201,717.1075,10705.0
2024-02-08 14:40:00,721.83,722.37,721.83,721.93,9292.0,716.9784,717.5148,716.9784,717.0777,9292.0
2024-02-08 14:50:00,722.01,722.43,721.86,722.37,9649.0,717.1572,717.5743,717.0082,717.5148,9649.0
2024-02-08 15:00:00,722.43,723.51,722.24,723.08,14959.0,717.5743,718.6471,717.3856,718.22,14959.0
2024-02-08 15:10:00,723.1,724.03,723.1,723.89,9937.0,718.2398,719.1636,718.2398,719.0245,9937.0
2024-02-08 15:20:00,723.99,724.44,723.99,724.21,8883.0,719.1239,719.5708,719.1239,719.3424,8883.0
2024-02-08 15:30:00,724.31,724.31,722.94,722.94,22004.0,719.4417,719.4417,718.0809,718.0809,22004.0
2024-02-08 15:40:00,723.0,723.43,722.83,722.88,25552.0,718.1405,718.5676,717.9717,718.0213,25552.0
2024-02-08 15:50:00,722.75,724.5,722.04,724.27,73519.0,717.8922,719.6304,717.187,719.402,73519.0
2024-02-09 09:30:00,725.38,725.54,723.03,723.03,36508.0,720.5045,720.6634,718.1703,718.1703,36508.0
2024-02-09 09:40:00,723.34,723.62,722.5,722.58,15421.0,718.4782,718.7563,717.6439,717.7233,15421.0
2024-02-09 09:50:00,722.13,724.19,722.13,724.19,12251.0,717.2764,719.3225,717.2764,719.3225,12251.0
2024-02-09 10:00:00,724.48,725.15,723.3,723.88,15173.0,719.6106,720.2761,718.4385,719.0146,15173.0
2024-02-09 10:10:00,723.3,724.57,723.0,724.04,11662.0,718.4385,719.7,718.1405,719.1735,11662.0
2024-02-09 10:20:00,724.24,724.69,723.8,724.0,10880.0,719.3722,719.8192,718.9351,719.1338,10880.0
2024-02-09 10:30:00,723.98,724.87,723.98,724.82,6576.0,719.1139,719.9979,719.1139,719.9483,6576.0
2024-02-09 10:40:00,724.72,725.34,724.69,724.71,11349.0,719.849,720.4648,719.8192,719.839,11349.0
2024-02-09 10:50:00,724.95,724.96,723.0,723.87,11480.0,720.0774,720.0873,718.1405,719.0047,11480.0
2024-02-09 11:00:00,723.75,724.44,723.57,723.94,4252.0,718.8855,719.5708,718.7067,719.0742,4252.0
2024-02-09 11:10:00,723.59,723.92,723.42,723.63,6071.0,718.7266,719.0543,718.5577,718.7663,6071.0
2024-02-09 11:20:00,723.61,723.8,723.4,723.8,6843.0,718.7464,718.9351,718.5378,718.9351,6843.0
2024-02-09 11:30:00,723.75,723.75,722.83,723.45,6337.0,718.8855,718.8855,717.9717,718.5875,6337.0
2024-02-09 11:40:00,723.45,723.97,722.99,723.51,7269.0,718.5875,719.104,718.1306,718.6471,7269.0
2024-02-09 11:50:00,723.31,723.31,722.0,722.03,10473.0,718.4484,718.4484,717.1472,717.177,10473.0
2024-02-09 12:00:00,722.02,722.02,721.46,721.53,8820.0,717.1671,717.1671,716.6109,716.6804,8820.0
2024-02-09 12:10:00,721.53,722.46,721.53,721.62,10299.0,716.6804,717.6041,716.6804,716.7698,10299.0
2024-02-09 12:20:00,721.87,722.36,721.64,722.36,5198.0,717.0181,717.5048,716.7897,717.5048,5198.0
2024-02-09 12:30:00,722.48,722.94,722.3,722.62,5937.0,717.624,718.0809,717.4452,717.7631,5937.0
2024-02-09 12:40:00,722.93,722.93,721.62,721.87,8994.0,718.071,718.071,716.7698,717.0181,8994.0
2024-02-09 12:50:00,721.66,721.71,721.3,721.3,5271.0,716.8095,716.8592,716.4519,716.4519,5271.0
2024-02-09 13:00:00,721.28,721.49,720.6,720.82,12895.0,716.4321,716.6407,715.7566,715.9752,12895.0
2024-02-09 13:10:00,720.82,720.95,720.17,720.17,14658.0,715.9752,716.1043,715.3295,715.3295,14658.0
2024-02-09 13:20:00,720.2,720.69,720.12,720.47,17112.0,715.3593,715.846,715.2799,715.6275,17112.0
2024-02-09 13:30:00,720.52,720.75,720.16,720.73,11395.0,715.6772,715.9056,715.3196,715.8858,11395.0
2024-02-09 13:40:00,720.86,721.98,720.68,721.53,6613.0,716.0149,717.1274,715.8361,716.6804,6613.0
2024-02-09 13:50:00,721.62,722.92,721.6,722.86,11366.0,716.7698,718.0611,716.7499,718.0015,11366.0
2024-02-09 14:00:00,722.91,723.17,722.71,722.89,6630.0,718.0511,718.3094,717.8525,718.0313,6630.0
2024-02-09 14:10:00,723.0,723.36,722.67,723.29,7157.0,718.1405,718.4981,717.8127,718.4286,7157.0
2024-02-09 14:20:00,723.33,723.62,722.96,723.62,6362.0,718.4683,718.7563,718.1008,718.7563,6362.0
2024-02-09 14:30:00,723.25,724.0,723.25,724.0,9480.0,718.3888,719.1338,718.3888,719.1338,9480.0
2024-02-09 14:40:00,724.09,724.56,724.02,724.27,7185.0,719.2232,719.69,719.1537,719.402,7185.0
2024-02-09 14:50:00,724.35,724.81,724.34,724.46,8586.0,719.4814,719.9384,719.4715,719.5907,8586.0
2024-02-09 15:00:00,724.56,724.56,724.0,724.34,7417.0,719.69,719.69,719.1338,719.4715,7417.0
2024-02-09 15:10:00,724.48,724.78,724.0,724.12,11419.0,719.6106,719.9086,719.1338,719.253,11419.0
2024-02-09 15:20:00,724.09,724.27,723.43,723.48,8037.0,719.2232,719.402,718.5676,718.6173,8037.0
2024-02-09 15:30:00,723.43,723.46,723.01,723.12,15827.0,718.5676,718.5974,718.1504,718.2597,15827.0
2024-02-09 15:40:00,723.12,723.22,722.5,722.62,20822.0,718.2597,718.359,717.6439,717.7631,20822.0
2024-02-09 15:50:00,722.5,723.6,722.41,723.17,69902.0,717.6439,718.7365,717.5545,718.3094,69902.0
2024-02-12 09:30:00,723.52,723.52,721.01,721.69,43018.0,718.657,718.657,716.1639,716.8393,43018.0
2024-02-12 09:40:00,721.51,721.52,718.72,720.01,28339.0,716.6605,716.6705,713.8893,715.1706,28339.0
2024-02-12 09:50:00,719.5,719.69,716.48,717.38,23761.0,714.664,714.8528,711.6643,712.5583,23761.0
2024-02-12 10:00:00,717.38,718.11,717.03,717.39,19141.0,712.5583,713.2834,712.2106,712.5682,19141.0
2024-02-12 10:10:00,717.96,718.15,716.16,716.88,34712.0,713.1344,713.3231,711.3465,712.0617,34712.0
2024-02-12 10:20:00,717.01,717.36,716.28,716.4,20901.0,712.1908,712.5384,711.4657,711.5849,20901.0
2024-02-12 10:30:00,716.55,717.39,715.3,715.45,27860.0,711.7339,712.5682,710.4923,710.6413,27860.0
2024-02-12 10:40:00,715.55,716.69,715.4,716.19,24871.0,710.7406,711.8729,710.5916,711.3763,24871.0
2024-02-12 10:50:00,716.03,716.55,715.42,716.2,17469.0,711.2174,711.7339,710.6115,711.3862,17469.0
2024-02-12 11:00:00,716.34,717.82,716.21,717.63,14125.0,711.5253,712.9953,711.3962,712.8066,14125.0
2024-02-12 11:10:00,717.77,720.47,717.37,720.3,17723.0,712.9457,715.6275,712.5484,715.4587,17723.0
2024-02-12 11:20:00,720.3,721.2,719.7,721.13,19984.0,715.4587,716.3526,714.8627,716.2831,19984.0
2024-02-12 11:30:00,721.18,721.77,720.7,720.93,7053.0,716.3327,716.9188,715.856,716.0844,7053.0
2024-02-12 11:40:00,720.58,721.79,720.5,720.84,6890.0,715.7368,716.9386,715.6573,715.995,6890.0
2024-02-12 11:50:00,720.89,721.05,720.71,721.0,4492.0,716.0447,716.2036,715.8659,716.154,4492.0
2024-02-12 12:00:00,721.46,721.66,721.03,721.59,4249.0,716.6109,716.8095,716.1838,716.74,4249.0
2024-02-12 12:10:00,721.6,721.73,720.56,720.99,6033.0,716.7499,716.8791,715.7169,716.144,6033.0
2024-02-12 12:20:00,721.25,721.33,720.77,721.19,2814.0,716.4023,716.4817,715.9255,716.3427,2814.0
2024-02-12 12:30:00,721.02,721.02,720.4,720.4,4198.0,716.1738,716.1738,715.558,715.558,4198.0
2024-02-12 12:40:00,720.63,721.33,720.47,721.3,2848.0,715.7864,716.4817,715.6275,716.4519,2848.0
2024-02-12 12:50:00,721.4,722.56,721.39,722.43,8989.0,716.5513,717.7035,716.5413,717.5743,8989.0
2024-02-12 13:00:00,722.43,723.31,722.34,723.29,7836.0,717.5743,718.4484,717.485,718.4286,7836.0
2024-02-12 13:10:00,723.29,723.77,723.26,723.76,7753.0,718.4286,718.9053,718.3988,718.8954,7753.0
2024-02-12 13:20:00,723.68,723.8,722.62,722.62,4811.0,718.8159,718.9351,717.7631,717.7631,4811.0
2024-02-12 13:30:00,722.54,723.0,722.22,722.48,10070.0,717.6836,718.1405,717.3658,717.624,10070.0
2024-02-12 13:40:00,722.66,722.66,721.6,722.25,9979.0,717.8028,717.8028,716.7499,717.3956,9979.0
2024-02-12 13:50:00,722.18,722.9,722.18,722.7,2647.0,717.326,718.0412,717.326,717.8425,2647.0
2024-02-12 14:00:00,722.7,723.28,722.24,723.28,5316.0,717.8425,718.4186,717.3856,718.4186,5316.0
2024-02-12 14:10:00,723.1,723.13,721.81,721.82,7793.0,718.2398,718.2696,716.9585,716.9684,7793.0
2024-02-12 14:20:00,721.6,722.63,721.6,722.09,7075.0,716.7499,717.773,716.7499,717.2366,7075.0
2024-02-12 14:30:00,722.11,723.41,722.11,723.07,5908.0,717.2565,718.5478,717.2565,718.21,5908.0
2024-02-12 14:40:00,722.92,722.92,722.0,722.01,4508.0,718.0611,718.0611,717.1472,717.1572,4508.0
2024-02-12 14:50:00,722.03,722.38,721.79,721.87,4519.0,717.177,717.5247,716.9386,717.0181,4519.0
2024-02-12 15:00:00,722.06,722.42,721.88,721.92,4926.0,717.2068,717.5644,717.028,717.0678,4926.0
2024-02-12 15:10:00,721.92,722.4,721.73,721.76,5717.0,717.0678,717.5445,716.8791,716.9089,5717.0
2024-02-12 15:20:00,722.0,722.34,721.71,721.86,10330.0,717.1472,717.485,716.8592,717.0082,10330.0
2024-02-12 15:30:00,722.21,722.63,722.11,722.24,9209.0,717.3558,717.773,717.2565,717.3856,9209.0
2024-02-12 15:40:00,722.25,723.2,722.2,722.93,14490.0,717.3956,718.3392,717.3459,718.071,14490.0
2024-02-12 15:50:00,722.74,723.43,721.97,722.68,67408.0,717.8823,718.5676,717.1174,717.8227,67408.0
2024-02-13 09:30:00,721.39,721.39,714.44,715.13,49843.0,716.5413,716.5413,709.6381,710.3234,49843.0
2024-02-13 09:40:00,715.21,715.8,712.8,712.8,18251.0,710.4029,710.9889,708.0091,708.0091,18251.0
2024-02-13 09:50:00,713.0,716.28,712.23,716.28,19180.0,708.2077,711.4657,707.4429,711.4657,19180.0
2024-02-13 10:00:00,716.06,719.33,715.84,719.0,29103.0,711.2472,714.4952,711.0286,714.1674,29103.0
2024-02-13 10:10:00,719.05,719.72,717.82,718.69,43916.0,714.2171,714.8826,712.9953,713.8595,43916.0
2024-02-13 10:20:00,718.78,721.78,718.44,721.55,27617.0,713.9489,716.9287,713.6112,716.7003,27617.0
2024-02-13 10:30:00,721.56,721.57,720.22,721.4,9626.0,716.7102,716.7201,715.3792,716.5513,9626.0
2024-02-13 10:40:00,721.33,721.33,719.4,721.19,8147.0,716.4817,716.4817,714.5647,716.3427,8147.0
2024-02-13 10:50:00,721.23,721.49,719.77,719.97,6996.0,716.3824,716.6407,714.9322,715.1309,6996.0
2024-02-13 11:00:00,720.23,720.42,719.57,720.1,12202.0,715.3891,715.5779,714.7336,715.26,12202.0
2024-02-13 11:10:00,719.93,720.28,719.69,719.84,5601.0,715.0912,715.4388,714.8528,715.0018,5601.0
2024-02-13 11:20:00,719.73,720.6,719.67,720.48,13573.0,714.8925,715.7566,714.8329,715.6375,13573.0
2024-02-13 11:30:00,720.41,721.32,720.16,721.07,4695.0,715.5679,716.4718,715.3196,716.2235,4695.0
2024-02-13 11:40:00,721.07,721.24,720.47,720.75,8503.0,716.2235,716.3923,715.6275,715.9056,8503.0
2024-02-13 11:50:00,720.53,720.53,718.41,719.01,5677.0,715.6871,715.6871,713.5814,714.1773,5677.0
2024-02-13 12:00:00,718.67,719.26,718.67,719.1,4143.0,713.8396,714.4257,713.8396,714.2667,4143.0
2024-02-13 12:10:00,718.9,719.49,718.89,719.12,4957.0,714.0681,714.6541,714.0581,714.2866,4957.0
2024-02-13 12:20:00,719.48,719.73,718.79,719.15,4880.0,714.6442,714.8925,713.9588,714.3164,4880.0
2024-02-13 12:30:00,719.09,719.24,718.79,718.9,2203.0,714.2568,714.4058,713.9588,714.0681,2203.0
2024-02-13 12:40:00,718.8,718.82,717.0,717.37,6902.0,713.9687,713.9886,712.1808,712.5484,6902.0
2024-02-13 12:50:00,717.2,717.27,715.84,716.23,10497.0,712.3795,712.449,711.0286,711.416,10497.0
2024-02-13 13:00:00,716.46,716.72,716.38,716.72,4509.0,711.6445,711.9027,711.565,711.9027,4509.0
2024-02-13 13:10:00,716.63,717.27,716.63,717.17,3585.0,711.8133,712.449,711.8133,712.3497,3585.0
2024-02-13 13:20:00,717.16,717.16,716.46,716.63,4447.0,712.3398,712.3398,711.6445,711.8133,4447.0
2024-02-13 13:30:00,716.8,716.85,715.84,716.08,4938.0,711.9822,712.0319,711.0286,711.267,4938.0
2024-02-13 13:40:00,716.0,716.12,714.42,714.7,10951.0,711.1876,711.3068,709.6182,709.8963,10951.0
2024-02-13 13:50:00,714.59,714.66,713.63,713.63,16107.0,709.787,709.8566,708.8335,708.8335,16107.0
2024-02-13 14:00:00,713.63,713.82,712.56,713.1,15481.0,708.8335,709.0222,707.7707,708.3071,15481.0
2024-02-13 14:10:00,712.99,713.12,712.02,712.75,18832.0,708.1978,708.3269,707.2343,707.9594,18832.0
2024-02-13 14:20:00,712.68,713.05,712.26,712.32,9366.0,707.8899,708.2574,707.4727,707.5323,9366.0
2024-02-13 14:30:00,712.45,713.04,712.21,712.72,18089.0,707.6614,708.2475,707.423,707.9296,18089.0
2024-02-13 14:40:00,712.86,713.13,711.37,711.51,15960.0,708.0687,708.3369,706.5887,706.7277,15960.0
2024-02-13 14:50:00,711.45,711.46,709.72,710.15,21585.0,706.6681,706.6781,704.9498,705.3769,21585.0
2024-02-13 15:00:00,710.03,710.37,709.27,709.65,31802.0,705.2577,705.5954,704.5028,704.8802,31802.0
2024-02-13 15:10:00,709.65,710.15,709.05,709.26,22216.0,704.8802,705.3769,704.2843,704.4929,22216.0
2024-02-13 15:20:00,709.36,710.04,709.04,709.7,22786.0,704.5922,705.2676,704.2743,704.9299,22786.0
2024-02-13 15:30:00,709.66,710.45,709.06,709.34,33098.0,704.8902,705.6749,704.2942,704.5723,33098.0
2024-02-13 15:40:00,709.22,712.28,709.1,711.8,50594.0,704.4531,707.4926,704.3339,707.0158,50594.0
2024-02-13 15:50:00,711.65,714.65,710.99,714.31,92806.0,706.8668,709.8466,706.2112,709.5089,92806.0
2024-02-14 09:30:00,714.95,716.73,711.06,714.16,39590.0,710.1446,711.9127,706.2808,709.3599,39590.0
2024-02-14 09:40:00,714.48,718.94,714.48,716.95,27808.0,709.6778,714.1078,709.6778,712.1312,27808.0
2024-02-14 09:50:00,716.9,717.99,716.55,717.99,18958.0,712.0815,713.1642,711.7339,713.1642,18958.0
2024-02-14 10:00:00,717.66,718.35,716.7,717.61,14212.0,712.8364,713.5218,711.8829,712.7867,14212.0
2024-02-14 10:10:00,717.56,717.6,716.28,717.57,16189.0,712.7371,712.7768,711.4657,712.747,16189.0
2024-02-14 10:20:00,717.63,719.0,717.59,718.0,15254.0,712.8066,714.1674,712.7669,713.1741,15254.0
2024-02-14 10:30:00,718.31,719.86,718.31,719.1,10568.0,713.482,715.0216,713.482,714.2667,10568.0
2024-02-14 10:40:00,718.93,719.53,718.22,718.28,8587.0,714.0979,714.6938,713.3926,713.4522,8587.0
2024-02-14 10:50:00,718.22,718.93,717.5,717.75,21897.0,713.3926,714.0979,712.6775,712.9258,21897.0
2024-02-14 11:00:00,717.71,717.71,716.26,716.61,9336.0,712.8861,712.8861,711.4458,711.7935,9336.0
2024-02-14 11:10:00,716.54,717.31,716.29,716.3,4851.0,711.7239,712.4888,711.4756,711.4855,4851.0
2024-02-14 11:20:00,716.58,718.16,716.57,717.95,14596.0,711.7637,713.333,711.7537,713.1245,14596.0
2024-02-14 11:30:00,718.11,718.11,717.39,717.49,2774.0,713.2834,713.2834,712.5682,712.6676,2774.0
2024-02-14 11:40:00,717.5,717.65,716.27,716.67,5371.0,712.6775,712.8265,711.4558,711.8531,5371.0
2024-02-14 11:50:00,716.85,717.38,716.62,716.86,3732.0,712.0319,712.5583,711.8034,712.0418,3732.0
2024-02-14 12:00:00,716.8,717.06,716.16,716.82,6554.0,711.9822,712.2404,711.3465,712.0021,6554.0
2024-02-14 12:10:00,717.56,717.65,717.05,717.64,2514.0,712.7371,712.8265,712.2305,712.8165,2514.0
2024-02-14 12:20:00,717.62,718.02,717.28,717.96,2473.0,712.7967,713.194,712.459,713.1344,2473.0
2024-02-14 12:30:00,717.97,718.85,717.94,718.8,6716.0,713.1443,714.0184,713.1145,713.9687,6716.0
2024-02-14 12:40:00,718.84,719.09,718.44,718.98,7640.0,714.0085,714.2568,713.6112,714.1475,7640.0
2024-02-14 12:50:00,718.91,719.17,718.63,718.63,3793.0,714.078,714.3363,713.7999,713.7999,3793.0
2024-02-14 13:00:00,718.74,719.57,718.64,718.77,5738.0,713.9091,714.7336,713.8098,713.9389,5738.0
2024-02-14 13:10:00,718.79,718.79,718.02,718.09,3088.0,713.9588,713.9588,713.194,713.2635,3088.0
2024-02-14 13:20:00,718.06,718.14,717.56,718.11,3869.0,713.2337,713.3132,712.7371,713.2834,3869.0
2024-02-14 13:30:00,718.0,720.19,718.0,720.13,15297.0,713.1741,715.3494,713.1741,715.2898,15297.0
2024-02-14 13:40:00,720.15,720.2,719.14,719.16,9796.0,715.3097,715.3593,714.3065,714.3263,9796.0
2024-02-14 13:50:00,719.31,719.31,718.46,718.93,6582.0,714.4753,714.4753,713.631,714.0979,6582.0
2024-02-14 14:00:00,718.92,719.16,717.37,717.38,8219.0,714.0879,714.3263,712.5484,712.5583,8219.0
2024-02-14 14:10:00,717.41,717.88,716.96,716.96,11818.0,712.5881,713.0549,712.1411,712.1411,11818.0
2024-02-14 14:20:00,717.0,718.5,716.88,718.34,4950.0,712.1808,713.6708,712.0617,713.5118,4950.0
2024-02-14 14:30:00,718.33,719.5,718.17,719.5,8026.0,713.5019,714.664,713.343,714.664,8026.0
2024-02-14 14:40:00,719.41,719.83,719.11,719.5,10352.0,714.5746,714.9918,714.2767,714.664,10352.0
2024-02-14 14:50:00,719.54,719.58,718.9,719.28,5204.0,714.7038,714.7435,714.0681,714.4455,5204.0
2024-02-14 15:00:00,719.51,719.83,719.09,719.83,21592.0,714.674,714.9918,714.2568,714.9918,21592.0
2024-02-14 15:10:00,719.69,720.35,719.44,720.28,10776.0,714.8528,715.5083,714.6044,715.4388,10776.0
2024-02-14 15:20:00,720.33,721.62,720.31,721.27,10619.0,715.4885,716.7698,715.4686,716.4221,10619.0
2024-02-14 15:30:00,721.39,722.18,720.77,721.9,24691.0,716.5413,717.326,715.9255,717.0479,24691.0
2024-02-14 15:40:00,722.0,722.17,721.26,721.5,14463.0,717.1472,717.3161,716.4122,716.6506,14463.0
2024-02-14 15:50:00,721.48,722.56,721.15,722.01,63336.0,716.6307,717.7035,716.303,717.1572,63336.0
2024-02-15 09:30:00,721.49,721.49,718.28,719.0,43663.0,716.6407,716.6407,713.4522,714.1674,43663.0
2024-02-15 09:40:00,719.23,720.65,719.23,720.04,9745.0,714.3959,715.8063,714.3959,715.2004,9745.0
2024-02-15 09:50:00,720.16,721.0,718.48,719.47,14963.0,715.3196,716.154,713.6509,714.6342,14963.0
2024-02-15 10:00:00,719.68,721.44,719.37,721.19,9649.0,714.8428,716.591,714.5349,716.3427,9649.0
2024-02-15 10:10:00,721.36,721.84,720.99,721.37,10678.0,716.5115,716.9883,716.144,716.5215,10678.0
2024-02-15 10:20:00,721.79,722.44,720.76,720.95,7957.0,716.9386,717.5843,715.9156,716.1043,7957.0
2024-02-15 10:30:00,721.35,721.93,721.04,721.65,15064.0,716.5016,717.0777,716.1937,716.7996,15064.0
2024-02-15 10:40:00,721.79,722.0,721.37,721.86,10675.0,716.9386,717.1472,716.5215,717.0082,10675.0
2024-02-15 10:50:00,721.93,723.16,721.92,723.07,15276.0,717.0777,718.2994,717.0678,718.21,15276.0
2024-02-15 11:00:00,723.16,723.19,720.96,720.97,6323.0,718.2994,718.3292,716.1142,716.1242,6323.0
2024-02-15 11:10:00,720.98,721.7,720.95,721.27,6207.0,716.1341,716.8493,716.1043,716.4221,6207.0
2024-02-15 11:20:00,721.22,721.27,720.17,720.73,5179.0,716.3725,716.4221,715.3295,715.8858,5179.0
2024-02-15 11:30:00,720.72,720.8,720.43,720.79,3881.0,715.8758,715.9553,715.5878,715.9454,3881.0
2024-02-15 11:40:00,721.26,721.42,721.12,721.32,3570.0,716.4122,716.5711,716.2732,716.4718,3570.0
2024-02-15 11:50:00,721.26,721.27,720.0,720.35,6853.0,716.4122,716.4221,715.1607,715.5083,6853.0
2024-02-15 12:00:00,720.37,720.51,720.1,720.1,5648.0,715.5282,715.6673,715.26,715.26,5648.0
2024-02-15 12:10:00,720.04,720.68,719.85,720.68,4516.0,715.2004,715.8361,715.0117,715.8361,4516.0
2024-02-15 12:20:00,720.66,720.94,720.46,720.94,3532.0,715.8162,716.0944,715.6176,716.0944,3532.0
2024-02-15 12:30:00,720.99,721.34,720.91,720.96,4526.0,716.144,716.4917,716.0646,716.1142,4526.0
2024-02-15 12:40:00,721.29,722.35,721.29,721.47,4966.0,716.442,717.4949,716.442,716.6208,4966.0
2024-02-15 12:50:00,721.54,722.02,721.32,721.4,2666.0,716.6903,717.1671,716.4718,716.5513,2666.0
2024-02-15 13:00:00,721.19,722.97,721.13,722.72,3997.0,716.3427,718.1107,716.2831,717.8624,3997.0
2024-02-15 13:10:00,722.67,723.48,722.67,723.43,5714.0,717.8127,718.6173,717.8127,718.5676,5714.0
2024-02-15 13:20:00,723.8,723.83,723.37,723.83,5963.0,718.9351,718.9649,718.508,718.9649,5963.0
2024-02-15 13:30:00,723.84,724.37,723.0,723.42,11759.0,718.9749,719.5013,718.1405,718.5577,11759.0
2024-02-15 13:40:00,723.84,723.84,722.97,723.42,4079.0,718.9749,718.9749,718.1107,718.5577,4079.0
2024-02-15 13:50:00,723.58,724.2,723.48,724.15,12169.0,718.7166,719.3325,718.6173,719.2828,12169.0
2024-02-15 14:00:00,724.36,724.75,724.27,724.28,7517.0,719.4914,719.8788,719.402,719.4119,7517.0
2024-02-15 14:10:00,724.23,724.76,724.13,724.7,7045.0,719.3622,719.8887,719.2629,719.8291,7045.0
2024-02-15 14:20:00,724.61,724.73,724.31,724.57,4093.0,719.7397,719.8589,719.4417,719.7,4093.0
2024-02-15 14:30:00,724.63,725.72,724.61,725.65,9663.0,719.7596,720.8422,719.7397,720.7727,9663.0
2024-02-15 14:40:00,725.35,725.76,724.96,725.72,8577.0,720.4747,720.882,720.0873,720.8422,8577.0
2024-02-15 14:50:00,725.84,726.03,725.31,725.4,9010.0,720.9614,721.1502,720.435,720.5244,9010.0
2024-02-15 15:00:00,725.25,725.26,724.53,724.53,9644.0,720.3754,720.3853,719.6602,719.6602,9644.0
2024-02-15 15:10:00,724.72,725.0,724.41,724.51,4736.0,719.849,720.1271,719.541,719.6404,4736.0
2024-02-15 15:20:00,724.69,725.04,724.21,725.0,8461.0,719.8192,720.1668,719.3424,720.1271,8461.0
2024-02-15 15:30:00,724.91,725.19,724.36,724.43,7249.0,720.0377,720.3158,719.4914,719.5609,7249.0
2024-02-15 15:40:00,724.38,725.65,724.24,724.45,13756.0,719.5112,720.7727,719.3722,719.5808,13756.0
2024-02-15 15:50:00,724.29,724.77,723.91,724.71,29299.0,719.4218,719.8986,719.0444,719.839,29299.0
2024-02-16 09:30:00,723.01,723.11,720.19,721.6,99918.0,718.1504,718.2498,715.3494,716.7499,99918.0
2024-02-16 09:40:00,721.49,721.97,720.68,721.81,12415.0,716.6407,717.1174,715.8361,716.9585,12415.0
2024-02-16 09:50:00,722.0,722.15,719.21,719.81,18250.0,717.1472,717.2962,714.376,714.972,18250.0
2024-02-16 10:00:00,719.27,721.16,718.5,720.36,25163.0,714.4356,716.3129,713.6708,715.5183,25163.0
2024-02-16 10:10:00,720.15,721.19,719.48,721.19,28361.0,715.3097,716.3427,714.6442,716.3427,28361.0
2024-02-16 10:20:00,721.35,723.54,720.63,723.34,20473.0,716.5016,718.6769,715.7864,718.4782,20473.0
2024-02-16 10:30:00,723.31,723.92,722.14,723.55,19221.0,718.4484,719.0543,717.2863,718.6868,19221.0
2024-02-16 10:40:00,723.72,724.0,722.68,722.97,19366.0,718.8557,719.1338,717.8227,718.1107,19366.0
2024-02-16 10:50:00,723.04,723.52,722.64,723.47,8674.0,718.1802,718.657,717.7829,718.6074,8674.0
2024-02-16 11:00:00,723.49,724.59,723.35,724.41,30757.0,718.6272,719.7198,718.4882,719.541,30757.0
2024-02-16 11:10:00,724.48,724.48,723.71,724.06,13101.0,719.6106,719.6106,718.8457,719.1934,13101.0
2024-02-16 11:20:00,724.2,725.24,724.05,725.24,10716.0,719.3325,720.3655,719.1835,720.3655,10716.0
2024-02-16 11:30:00,725.33,725.43,724.7,725.01,4494.0,720.4549,720.5542,719.8291,720.137,4494.0
2024-02-16 11:40:00,725.02,725.99,725.02,725.68,3337.0,720.1469,721.1104,720.1469,720.8025,3337.0
2024-02-16 11:50:00,725.82,726.64,725.81,726.64,9571.0,720.9416,721.7561,720.9316,721.7561,9571.0
2024-02-16 12:00:00,726.52,726.9,726.34,726.39,13926.0,721.6369,722.0143,721.4581,721.5077,13926.0
2024-02-16 12:10:00,726.49,726.49,725.81,725.99,7856.0,721.6071,721.6071,720.9316,721.1104,7856.0
2024-02-16 12:20:00,725.95,726.14,725.84,725.97,10205.0,721.0707,721.2594,720.9614,721.0906,10205.0
2024-02-16 12:30:00,726.11,726.58,726.11,726.53,4712.0,721.2296,721.6965,721.2296,721.6468,4712.0
2024-02-16 12:40:00,726.43,727.65,726.37,727.64,8073.0,721.5475,722.7593,721.4879,722.7493,8073.0
2024-02-16 12:50:00,727.71,727.76,727.11,727.29,4281.0,722.8189,722.8685,722.2229,722.4017,4281.0
2024-02-16 13:00:00,727.52,727.52,726.41,726.54,6058.0,722.6301,722.6301,721.5276,721.6567,6058.0
2024-02-16 13:10:00,726.5,726.61,725.88,726.09,11684.0,721.617,721.7263,721.0012,721.2097,11684.0
2024-02-16 13:20:00,726.14,726.82,726.14,726.46,5040.0,721.2594,721.9348,721.2594,721.5773,5040.0
2024-02-16 13:30:00,726.72,727.77,726.67,727.77,9520.0,721.8355,722.8785,721.7858,722.8785,9520.0
2024-02-16 13:40:00,727.7,728.04,727.63,727.95,4987.0,722.8089,723.1466,722.7394,723.0572,4987.0
2024-02-16 13:50:00,727.96,728.07,727.47,727.57,21997.0,723.0672,723.1764,722.5805,722.6798,21997.0
2024-02-16 14:00:00,727.49,728.7,727.49,728.58,14042.0,722.6003,723.8022,722.6003,723.683,14042.0
2024-02-16 14:10:00,728.69,728.98,728.13,728.23,19430.0,723.7923,724.0803,723.236,723.3354,19430.0
2024-02-16 14:20:00,728.3,729.06,728.29,728.62,8789.0,723.4049,724.1598,723.395,723.7227,8789.0
2024-02-16 14:30:00,728.5,728.71,727.76,727.98,8163.0,723.6035,723.8121,722.8685,723.087,8163.0
2024-02-16 14:40:00,727.92,727.92,724.26,724.26,14313.0,723.0274,723.0274,719.392,719.392,14313.0
2024-02-16 14:50:00,724.18,724.59,723.78,724.24,14459.0,719.3126,719.7198,718.9153,719.3722,14459.0
2024-02-16 15:00:00,724.41,724.8,723.01,723.24,8158.0,719.541,719.9284,718.1504,718.3789,8158.0
2024-02-16 15:10:00,723.07,723.58,722.71,723.48,8603.0,718.21,718.7166,717.8525,718.6173,8603.0
2024-02-16 15:20:00,723.47,724.01,723.37,723.84,5147.0,718.6074,719.1437,718.508,718.9749,5147.0
2024-02-16 15:30:00,724.08,724.26,723.5,723.67,10543.0,719.2133,719.392,718.6372,718.806,10543.0
2024-02-16 15:40:00,723.71,723.78,722.11,722.42,17540.0,718.8457,718.9153,717.2565,717.5644,17540.0
2024-02-16 15:50:00,722.3,724.16,722.12,723.99,51639.0,717.4452,719.2927,717.2664,719.1239,51639.0
2024-02-20 09:30:00,728.61,734.96,728.03,731.78,90992.0,723.7128,730.0201,723.1367,726.8615,90992.0
2024-02-20 09:40:00,731.85,732.29,727.36,728.88,32719.0,726.931,727.3681,722.4712,723.981,32719.0
2024-02-20 09:50:00,728.87,731.35,727.99,730.57,25822.0,723.9711,726.4344,723.097,725.6596,25822.0
2024-02-20 10:00:00,730.14,731.86,729.37,731.02,36332.0,725.2325,726.941,724.4677,726.1066,36332.0
2024-02-20 10:10:00,730.9,732.63,730.74,731.82,23957.0,725.9874,727.7058,725.8285,726.9012,23957.0
2024-02-20 10:20:00,732.03,732.31,728.51,731.33,29828.0,727.1098,727.3879,723.6135,726.4145,29828.0
2024-02-20 10:30:00,731.15,731.32,729.36,729.55,13098.0,726.2357,726.4046,724.4578,724.6465,13098.0
2024-02-20 10:40:00,729.87,730.8,729.5,729.54,7952.0,724.9643,725.8881,724.5968,724.6366,7952.0
2024-02-20 10:50:00,729.84,730.02,728.69,730.02,17258.0,724.9345,725.1133,723.7923,725.1133,17258.0
2024-02-20 11:00:00,730.18,730.74,729.51,729.77,14246.0,725.2723,725.8285,724.6068,724.865,14246.0
2024-02-20 11:10:00,729.64,729.64,727.64,727.75,10311.0,724.7359,724.7359,722.7493,722.8586,10311.0
2024-02-20 11:20:00,727.75,728.24,726.5,726.94,14927.0,722.8586,723.3453,721.617,722.054,14927.0
2024-02-20 11:30:00,726.61,727.0,725.08,725.5,13185.0,721.7263,722.1136,720.2065,720.6237,13185.0
2024-02-20 11:40:00,725.32,726.79,725.15,726.25,9965.0,720.4449,721.905,720.2761,721.3687,9965.0
2024-02-20 11:50:00,725.9,726.23,725.46,725.46,5934.0,721.021,721.3488,720.584,720.584,5934.0
2024-02-20 12:00:00,725.65,725.81,724.49,724.53,6606.0,720.7727,720.9316,719.6205,719.6602,6606.0
2024-02-20 12:10:00,724.47,725.18,723.71,723.84,8250.0,719.6006,720.3059,718.8457,718.9749,8250.0
2024-02-20 12:20:00,723.84,724.84,723.83,724.48,9837.0,718.9749,719.9681,718.9649,719.6106,9837.0
2024-02-20 12:30:00,724.12,724.98,724.12,724.14,7329.0,719.253,720.1072,719.253,719.2729,7329.0
2024-02-20 12:40:00,724.24,725.89,724.12,725.58,11288.0,719.3722,721.0111,719.253,720.7032,11288.0
2024-02-20 12:50:00,725.4,726.63,725.15,726.45,5993.0,720.5244,721.7461,720.2761,721.5673,5993.0
2024-02-20 13:00:00,726.48,726.5,725.59,726.01,10774.0,721.5971,721.617,720.7131,721.1303,10774.0
2024-02-20 13:10:00,725.97,726.08,724.86,726.05,5574.0,721.0906,721.1998,719.988,721.17,5574.0
2024-02-20 13:20:00,725.91,726.27,724.91,725.26,5448.0,721.031,721.3885,720.0377,720.3853,5448.0
2024-02-20 13:30:00,725.29,725.29,724.69,724.69,3798.0,720.4151,720.4151,719.8192,719.8192,3798.0
2024-02-20 13:40:00,724.79,726.81,724.71,726.81,3290.0,719.9185,721.9249,719.839,721.9249,3290.0
2024-02-20 13:50:00,726.24,726.79,726.09,726.42,4746.0,721.3587,721.905,721.2097,721.5375,4746.0
2024-02-20 14:00:00,726.42,726.6,725.72,726.5,16390.0,721.5375,721.7163,720.8422,721.617,16390.0
2024-02-20 14:10:00,726.57,726.99,725.71,726.53,6573.0,721.6865,722.1037,720.8323,721.6468,6573.0
2024-02-20 14:20:00,726.19,726.75,725.26,726.69,4302.0,721.3091,721.8653,720.3853,721.8057,4302.0
2024-02-20 14:30:00,727.0,727.38,725.48,726.45,9385.0,722.1136,722.4911,720.6038,721.5673,9385.0
2024-02-20 14:40:00,726.8,726.8,726.25,726.7,3800.0,721.915,721.915,721.3687,721.8156,3800.0
2024-02-20 14:50:00,726.94,727.65,726.54,727.28,13826.0,722.054,722.7593,721.6567,722.3917,13826.0
2024-02-20 15:00:00,727.27,727.3,726.37,726.57,7748.0,722.3818,722.4116,721.4879,721.6865,7748.0
2024-02-20 15:10:00,726.59,727.13,726.29,726.61,6590.0,721.7064,722.2428,721.4084,721.7263,6590.0
2024-02-20 15:20:00,726.71,727.5,726.71,726.75,10506.0,721.8256,722.6103,721.8256,721.8653,10506.0
2024-02-20 15:30:00,726.83,726.94,724.49,725.32,20835.0,721.9448,722.054,719.6205,720.4449,20835.0
2024-02-20 15:40:00,725.45,726.34,725.23,725.46,15364.0,720.574,721.4581,720.3555,720.584,15364.0
2024-02-20 15:50:00,725.74,726.2,724.36,726.12,112322.0,720.8621,721.319,719.4914,721.2395,112322.0
2024-02-21 09:30:00,725.69,727.6,723.58,725.44,55866.0,720.8124,722.7096,718.7166,720.5641,55866.0
2024-02-21 09:40:00,725.12,725.5,724.02,724.6,8753.0,720.2463,720.6237,719.1537,719.7298,8753.0
2024-02-21 09:50:00,724.44,724.44,723.32,723.74,10396.0,719.5708,719.5708,718.4584,718.8755,10396.0
2024-02-21 10:00:00,723.95,726.91,723.64,726.46,10796.0,719.0841,722.0242,718.7762,721.5773,10796.0
2024-02-21 10:10:00,726.41,727.32,726.08,726.55,15469.0,721.5276,722.4315,721.1998,721.6667,15469.0
2024-02-21 10:20:00,726.61,728.79,726.6,726.71,11511.0,721.7263,723.8916,721.7163,721.8256,11511.0
2024-02-21 10:30:00,726.66,727.06,725.59,727.06,7879.0,721.7759,722.1732,720.7131,722.1732,7879.0
2024-02-21 10:40:00,726.86,727.44,726.51,727.23,4186.0,721.9746,722.5507,721.6269,722.3421,4186.0
2024-02-21 10:50:00,727.55,728.0,727.23,727.31,4322.0,722.6599,723.1069,722.3421,722.4215,4322.0
2024-02-21 11:00:00,726.91,727.79,726.56,727.79,7165.0,722.0242,722.8983,721.6766,722.8983,7165.0
2024-02-21 11:10:00,727.85,728.25,726.78,727.29,6018.0,722.9579,723.3552,721.8951,722.4017,6018.0
2024-02-21 11:20:00,727.2,728.0,727.08,727.54,6063.0,722.3123,723.1069,722.1931,722.65,6063.0
2024-02-21 11:30:00,727.53,727.54,726.55,726.88,5305.0,722.6401,722.65,721.6667,721.9944,5305.0
2024-02-21 11:40:00,727.0,727.0,726.55,726.87,2323.0,722.1136,722.1136,721.6667,721.9845,2323.0
2024-02-21 11:50:00,726.71,726.88,726.17,726.63,2521.0,721.8256,721.9944,721.2892,721.7461,2521.0
2024-02-21 12:00:00,726.71,726.71,725.54,725.76,6427.0,721.8256,721.8256,720.6634,720.882,6427.0
2024-02-21 12:10:00,725.81,726.37,725.38,726.04,5048.0,720.9316,721.4879,720.5045,721.1601,5048.0
2024-02-21 12:20:00,726.07,726.3,724.69,724.84,5586.0,721.1899,721.4183,719.8192,719.9681,5586.0
2024-02-21 12:30:00,724.85,725.02,724.54,724.84,6054.0,719.9781,720.1469,719.6702,719.9681,6054.0
2024-02-21 12:40:00,724.76,724.92,723.77,724.28,7388.0,719.8887,720.0476,718.9053,719.4119,7388.0
2024-02-21 12:50:00,724.38,724.8,724.37,724.8,4487.0,719.5112,719.9284,719.5013,719.9284,4487.0
2024-02-21 13:00:00,724.86,724.86,723.34,723.74,9085.0,719.988,719.988,718.4782,718.8755,9085.0
2024-02-21 13:10:00,723.89,724.58,723.86,724.35,10526.0,719.0245,719.7099,718.9947,719.4814,10526.0
2024-02-21 13:20:00,724.05,724.05,723.43,723.44,3551.0,719.1835,719.1835,718.5676,718.5776,3551.0
2024-02-21 13:30:00,723.49,723.89,723.21,723.63,3278.0,718.6272,719.0245,718.3491,718.7663,3278.0
2024-02-21 13:40:00,723.66,724.3,723.55,723.82,5596.0,718.7961,719.4318,718.6868,718.955,5596.0
2024-02-21 13:50:00,724.03,724.03,723.21,723.54,4369.0,719.1636,719.1636,718.3491,718.6769,4369.0
2024-02-21 14:00:00,723.59,724.34,722.8,723.98,8678.0,718.7266,719.4715,717.9419,719.1139,8678.0
2024-02-21 14:10:00,724.08,724.08,723.19,723.29,5477.0,719.2133,719.2133,718.3292,718.4286,5477.0
2024-02-21 14:20:00,723.1,723.39,721.77,722.29,7899.0,718.2398,718.5279,716.9188,717.4353,7899.0
2024-02-21 14:30:00,722.3,722.37,720.7,720.74,6381.0,717.4452,717.5148,715.856,715.8957,6381.0
2024-02-21 14:40:00,720.73,720.86,720.27,720.73,7331.0,715.8858,716.0149,715.4289,715.8858,7331.0
2024-02-21 14:50:00,720.77,721.5,720.76,721.44,4667.0,715.9255,716.6506,715.9156,716.591,4667.0
2024-02-21 15:00:00,721.33,721.33,720.56,720.7,4168.0,716.4817,716.4817,715.7169,715.856,4168.0
2024-02-21 15:10:00,720.71,721.41,720.35,720.93,7389.0,715.8659,716.5612,715.5083,716.0844,7389.0
2024-02-21 15:20:00,720.87,721.09,720.44,720.99,15898.0,716.0248,716.2434,715.5977,716.144,15898.0
2024-02-21 15:30:00,721.0,722.52,720.74,722.11,15920.0,716.154,717.6637,715.8957,717.2565,15920.0
2024-02-21 15:40:00,722.25,723.16,722.24,722.51,8396.0,717.3956,718.2994,717.3856,717.6538,8396.0
2024-02-21 15:50:00,722.72,724.01,722.35,723.19,45629.0,717.8624,719.1437,717.4949,718.3292,45629.0
2024-02-22 09:30:00,725.85,730.0,725.85,728.5,50379.0,720.9714,725.0935,720.9714,723.6035,50379.0
2024-02-22 09:40:00,728.31,729.48,727.63,728.79,16020.0,723.4148,724.577,722.7394,723.8916,16020.0
2024-02-22 09:50:00,728.75,729.88,728.34,729.01,9894.0,723.8519,724.9743,723.4446,724.1101,9894.0
2024-02-22 10:00:00,729.16,729.44,728.33,729.18,12202.0,724.2591,724.5372,723.4347,724.279,12202.0
2024-02-22 10:10:00,729.2,730.11,728.71,728.86,21186.0,724.2988,725.2027,723.8121,723.9611,21186.0
2024-02-22 10:20:00,728.91,731.09,728.72,731.09,14308.0,724.0108,726.1761,723.8221,726.1761,14308.0
2024-02-22 10:30:00,731.16,731.5,729.0,729.19,20541.0,726.2457,726.5834,724.1002,724.2889,20541.0
2024-02-22 10:40:00,729.16,729.16,726.41,727.04,10179.0,724.2591,724.2591,721.5276,722.1534,10179.0
2024-02-22 10:50:00,726.79,727.21,726.27,726.91,9529.0,721.905,722.3222,721.3885,722.0242,9529.0
2024-02-22 11:00:00,726.95,728.49,726.82,728.12,15559.0,722.064,723.5936,721.9348,723.2261,15559.0
2024-02-22 11:10:00,728.15,729.89,728.15,729.78,10120.0,723.2559,724.9842,723.2559,724.8749,10120.0
2024-02-22 11:20:00,729.65,729.68,728.88,728.98,13841.0,724.7458,724.7756,723.981,724.0803,13841.0
2024-02-22 11:30:00,729.08,730.29,729.04,729.87,9524.0,724.1797,725.3815,724.1399,724.9643,9524.0
2024-02-22 11:40:00,729.54,730.64,729.13,729.61,13159.0,724.6366,725.7292,724.2293,724.7061,13159.0
2024-02-22 11:50:00,729.64,729.79,729.22,729.52,7384.0,724.7359,724.8849,724.3187,724.6167,7384.0
2024-02-22 12:00:00,729.57,729.76,728.48,729.75,9524.0,724.6664,724.8551,723.5837,724.8451,9524.0
2024-02-22 12:10:00,729.62,729.93,729.26,729.93,3866.0,724.716,725.0239,724.3584,725.0239,3866.0
2024-02-22 12:20:00,729.78,730.83,729.78,730.65,8446.0,724.8749,725.9179,724.8749,725.7391,8446.0
2024-02-22 12:30:00,730.95,731.25,730.47,731.13,11542.0,726.0371,726.3351,725.5603,726.2159,11542.0
2024-02-22 12:40:00,730.73,731.24,730.56,731.21,5268.0,725.8186,726.3251,725.6497,726.2953,5268.0
2024-02-22 12:50:00,731.27,731.77,731.25,731.77,10486.0,726.3549,726.8516,726.3351,726.8516,10486.0
2024-02-22 13:00:00,731.58,732.02,731.23,732.01,7531.0,726.6628,727.0999,726.3152,727.09,7531.0
2024-02-22 13:10:00,732.02,732.78,731.81,732.64,9576.0,727.0999,727.8548,726.8913,727.7157,9576.0
2024-02-22 13:20:00,732.73,733.24,732.18,733.24,7884.0,727.8051,728.3117,727.2588,728.3117,7884.0
2024-02-22 13:30:00,733.18,733.96,733.01,733.92,13996.0,728.2521,729.0269,728.0832,728.9871,13996.0
2024-02-22 13:40:00,733.92,734.23,733.84,734.17,7647.0,728.9871,729.295,728.9077,729.2354,7647.0
2024-02-22 13:50:00,733.94,733.94,733.31,733.67,7088.0,729.007,729.007,728.3812,728.7388,7088.0
2024-02-22 14:00:00,733.65,734.34,733.65,733.9,11449.0,728.7189,729.4043,728.7189,728.9673,11449.0
2024-02-22 14:10:00,733.82,734.78,733.72,734.72,9519.0,728.8878,729.8413,728.7885,729.7817,9519.0
2024-02-22 14:20:00,734.71,735.49,734.7,735.21,13703.0,729.7718,730.5466,729.7619,730.2685,13703.0
2024-02-22 14:30:00,735.28,736.05,734.98,735.62,20559.0,730.338,731.1028,730.04,730.6757,20559.0
2024-02-22 14:40:00,735.73,735.73,734.25,734.49,6049.0,730.785,730.785,729.3149,729.5533,6049.0
2024-02-22 14:50:00,734.5,734.67,733.73,734.33,9984.0,729.5632,729.7321,728.7984,729.3944,9984.0
2024-02-22 15:00:00,734.31,735.37,734.24,735.01,11583.0,729.3745,730.4274,729.305,730.0698,11583.0
2024-02-22 15:10:00,735.07,735.42,734.67,734.89,13646.0,730.1294,730.477,729.7321,729.9506,13646.0
2024-02-22 15:20:00,734.88,735.1,734.3,734.3,16098.0,729.9407,730.1592,729.3646,729.3646,16098.0
2024-02-22 15:30:00,734.24,734.53,733.57,734.53,16340.0,729.305,729.593,728.6395,729.593,16340.0
2024-02-22 15:40:00,734.57,734.91,733.93,734.35,21415.0,729.6328,729.9705,728.9971,729.4142,21415.0
2024-02-22 15:50:00,734.23,735.48,733.8,733.88,99506.0,729.295,730.5366,728.8679,728.9474,99506.0
2024-02-23 09:30:00,740.12,741.25,737.12,740.41,35956.0,735.1454,736.2679,732.1656,735.4335,35956.0
2024-02-23 09:40:00,740.4,740.68,739.38,739.8,9215.0,735.4236,735.7017,734.4104,734.8276,9215.0
2024-02-23 09:50:00,739.46,740.76,738.83,740.37,16099.0,734.4899,735.7811,733.8641,735.3938,16099.0
2024-02-23 10:00:00,740.38,741.64,739.87,741.64,15569.0,735.4037,736.6552,734.8971,736.6552,15569.0
2024-02-23 10:10:00,741.51,741.94,739.6,739.88,20892.0,736.5261,736.9532,734.6289,734.9071,20892.0
2024-02-23 10:20:00,740.35,741.88,740.08,741.87,8394.0,735.3739,736.8936,735.1057,736.8837,8394.0
2024-02-23 10:30:00,741.94,742.51,741.72,742.06,10974.0,736.9532,737.5194,736.7347,737.0724,10974.0
2024-02-23 10:40:00,741.95,742.21,740.48,740.8,11911.0,736.9631,737.2214,735.503,735.8209,11911.0
2024-02-23 10:50:00,741.01,741.18,740.56,741.06,8813.0,736.0295,736.1983,735.5825,736.0791,8813.0
2024-02-23 11:00:00,740.85,740.85,739.12,739.26,12789.0,735.8705,735.8705,734.1522,734.2912,12789.0
2024-02-23 11:10:00,739.24,740.26,738.92,739.9,8586.0,734.2714,735.2845,733.9535,734.9269,8586.0
2024-02-23 11:20:00,739.82,740.27,739.27,740.2,6677.0,734.8475,735.2944,734.3012,735.2249,6677.0
2024-02-23 11:30:00,740.19,740.31,739.39,740.0,10039.0,735.215,735.3342,734.4204,735.0263,10039.0
2024-02-23 11:40:00,740.17,740.45,739.76,739.88,9857.0,735.1951,735.4732,734.7879,734.9071,9857.0
2024-02-23 11:50:00,740.05,740.45,739.83,740.13,5957.0,735.0759,735.4732,734.8574,735.1554,5957.0
2024-02-23 12:00:00,740.29,740.47,740.0,740.05,4768.0,735.3143,735.4931,735.0263,735.0759,4768.0
2024-02-23 12:10:00,740.18,740.42,739.3,739.5,5032.0,735.205,735.4434,734.331,734.5296,5032.0
2024-02-23 12:20:00,739.49,739.98,738.73,739.13,5989.0,734.5197,735.0064,733.7648,734.1621,5989.0
2024-02-23 12:30:00,739.03,739.17,738.48,738.92,4919.0,734.0628,734.2018,733.5165,733.9535,4919.0
2024-02-23 12:40:00,738.81,738.81,737.77,738.49,8256.0,733.8443,733.8443,732.8112,733.5264,8256.0
2024-02-23 12:50:00,738.81,738.83,738.09,738.37,3836.0,733.8443,733.8641,733.1291,733.4072,3836.0
2024-02-23 13:00:00,738.33,738.6,738.0,738.0,4900.0,733.3675,733.6357,733.0397,733.0397,4900.0
2024-02-23 13:10:00,737.89,738.68,737.89,738.68,4629.0,732.9304,733.7151,732.9304,733.7151,4629.0
2024-02-23 13:20:00,738.71,739.47,738.71,739.17,4589.0,733.7449,734.4998,733.7449,734.2018,4589.0
2024-02-23 13:30:00,739.23,739.6,739.23,739.59,6372.0,734.2614,734.6289,734.2614,734.619,6372.0
2024-02-23 13:40:00,739.6,739.75,738.81,738.98,7515.0,734.6289,734.7779,733.8443,734.0131,7515.0
2024-02-23 13:50:00,739.13,739.2,738.7,738.92,8329.0,734.1621,734.2316,733.735,733.9535,8329.0
2024-02-23 14:00:00,738.91,739.07,737.8,737.81,10037.0,733.9436,734.1025,732.841,732.851,10037.0
2024-02-23 14:10:00,737.81,738.41,737.65,738.33,7753.0,732.851,733.4469,732.6921,733.3675,7753.0
2024-02-23 14:20:00,738.33,739.12,738.19,738.88,10264.0,733.3675,734.1522,733.2284,733.9138,10264.0
2024-02-23 14:30:00,738.84,740.15,738.83,739.91,9312.0,733.8741,735.1752,733.8641,734.9369,9312.0
2024-02-23 14:40:00,739.83,739.89,739.08,739.34,6224.0,734.8574,734.917,734.1124,734.3707,6224.0
2024-02-23 14:50:00,739.35,739.59,739.16,739.36,2988.0,734.3806,734.619,734.1919,734.3906,2988.0
2024-02-23 15:00:00,739.46,739.71,738.51,738.71,9099.0,734.4899,734.7382,733.5463,733.7449,9099.0
2024-02-23 15:10:00,738.92,739.75,738.51,739.62,3841.0,733.9535,734.7779,733.5463,734.6488,3841.0
2024-02-23 15:20:00,739.62,740.0,739.15,739.33,7151.0,734.6488,735.0263,734.182,734.3608,7151.0
2024-02-23 15:30:00,739.43,739.86,739.16,739.71,11304.0,734.4601,734.8872,734.1919,734.7382,11304.0
2024-02-23 15:40:00,739.8,740.32,739.47,740.07,9657.0,734.8276,735.3441,734.4998,735.0958,9657.0
2024-02-23 15:50:00,740.26,740.5,737.58,737.78,58394.0,735.2845,735.5229,732.6225,732.8212,58394.0
2024-02-26 09:30:00,742.0,743.14,739.0,742.42,48792.0,737.0128,738.1452,734.033,737.43,48792.0
2024-02-26 09:40:00,742.56,743.56,741.99,742.24,13310.0,737.569,738.5623,737.0029,737.2512,13310.0
2024-02-26 09:50:00,742.07,742.61,740.5,740.99,16798.0,737.0823,737.6187,735.5229,736.0096,16798.0
2024-02-26 10:00:00,741.95,742.1,739.97,740.32,15783.0,736.9631,737.1121,734.9965,735.3441,15783.0
2024-02-26 10:10:00,740.59,742.06,740.51,741.53,10453.0,735.6123,737.0724,735.5328,736.546,10453.0
2024-02-26 10:20:00,741.36,742.49,741.34,742.41,12697.0,736.3771,737.4995,736.3572,737.4201,12697.0
2024-02-26 10:30:00,742.49,743.24,742.07,742.39,9463.0,737.4995,738.2445,737.0823,737.4002,9463.0
2024-02-26 10:40:00,742.3,743.38,742.0,742.99,15979.0,737.3108,738.3835,737.0128,737.9962,15979.0
2024-02-26 10:50:00,743.02,743.12,742.18,742.67,10575.0,738.026,738.1253,737.1916,737.6783,10575.0
2024-02-26 11:00:00,742.94,743.9,742.49,742.63,13903.0,737.9465,738.9,737.4995,737.6386,13903.0
2024-02-26 11:10:00,742.75,743.86,742.14,743.34,19954.0,737.7578,738.8603,737.1519,738.3438,19954.0
2024-02-26 11:20:00,743.31,744.0,742.37,743.1,8071.0,738.314,738.9994,737.3803,738.1054,8071.0
2024-02-26 11:30:00,742.6,743.55,742.5,743.51,23661.0,737.6088,738.5524,737.5095,738.5127,23661.0
2024-02-26 11:40:00,743.15,743.7,743.15,743.4,5049.0,738.1551,738.7014,738.1551,738.4034,5049.0
2024-02-26 11:50:00,743.53,743.77,742.92,743.76,11138.0,738.5325,738.7709,737.9266,738.761,11138.0
2024-02-26 12:00:00,743.9,743.91,742.9,743.64,6200.0,738.9,738.91,737.9068,738.6418,6200.0
2024-02-26 12:10:00,743.57,744.47,743.49,744.11,6848.0,738.5723,739.4662,738.4928,739.1086,6848.0
2024-02-26 12:20:00,744.12,745.3,743.99,745.22,10364.0,739.1186,740.2906,738.9894,740.2112,10364.0
2024-02-26 12:30:00,745.2,745.43,744.58,745.16,7228.0,740.1913,740.4198,739.5755,740.1516,7228.0
2024-02-26 12:40:00,745.03,745.42,744.61,745.41,8318.0,740.0224,740.4098,739.6053,740.3999,8318.0
2024-02-26 12:50:00,745.39,745.53,744.25,744.57,5767.0,740.38,740.5191,739.2477,739.5655,5767.0
2024-02-26 13:00:00,744.86,744.99,744.05,744.99,6679.0,739.8536,739.9827,739.049,739.9827,6679.0
2024-02-26 13:10:00,745.1,745.56,744.5,744.61,7986.0,740.092,740.5489,739.496,739.6053,7986.0
2024-02-26 13:20:00,744.51,745.01,744.24,744.87,9002.0,739.5059,740.0026,739.2378,739.8635,9002.0
2024-02-26 13:30:00,744.57,744.69,742.78,743.7,9980.0,739.5655,739.6847,737.7876,738.7014,9980.0
2024-02-26 13:40:00,743.63,744.03,743.4,743.64,7477.0,738.6319,739.0292,738.4034,738.6418,7477.0
2024-02-26 13:50:00,743.65,744.33,743.2,744.1,4154.0,738.6517,739.3272,738.2047,739.0987,4154.0
2024-02-26 14:00:00,744.01,745.24,744.01,744.69,4644.0,739.0093,740.231,739.0093,739.6847,4644.0
2024-02-26 14:10:00,744.89,745.68,744.3,745.52,13451.0,739.8834,740.6681,739.2974,740.5092,13451.0
2024-02-26 14:20:00,745.73,746.33,745.46,746.02,6946.0,740.7177,741.3137,740.4496,741.0058,6946.0
2024-02-26 14:30:00,746.0,746.17,745.59,745.86,8608.0,740.9859,741.1548,740.5787,740.8469,8608.0
2024-02-26 14:40:00,745.68,746.01,744.9,745.04,8528.0,740.6681,740.9959,739.8933,740.0324,8528.0
2024-02-26 14:50:00,745.19,745.52,745.12,745.22,6547.0,740.1814,740.5092,740.1118,740.2112,6547.0
2024-02-26 15:00:00,745.2,745.5,744.72,745.49,12261.0,740.1913,740.4893,739.7145,740.4794,12261.0
2024-02-26 15:10:00,745.75,746.09,745.16,745.37,6814.0,740.7376,741.0753,740.1516,740.3602,6814.0
2024-02-26 15:20:00,745.53,746.5,745.34,746.15,12649.0,740.5191,741.4826,740.3304,741.1349,12649.0
2024-02-26 15:30:00,746.26,746.39,745.8,746.09,11464.0,741.2442,741.3733,740.7873,741.0753,11464.0
2024-02-26 15:40:00,746.05,746.78,745.64,746.28,20402.0,741.0356,741.7607,740.6283,741.264,20402.0
2024-02-26 15:50:00,746.36,746.69,745.1,745.25,44902.0,741.3435,741.6713,740.092,740.241,44902.0
2024-02-27 09:30:00,746.0,746.64,742.4,743.03,61890.0,740.9859,741.6216,737.4101,738.0359,61890.0
2024-02-27 09:40:00,743.2,743.77,741.33,742.39,19144.0,738.2047,738.7709,736.3473,737.4002,19144.0
2024-02-27 09:50:00,742.57,744.19,742.46,744.04,24709.0,737.579,739.1881,737.4697,739.0391,24709.0
2024-02-27 10:00:00,744.05,745.11,742.82,743.65,19215.0,739.049,740.1019,737.8273,738.6517,19215.0
2024-02-27 10:10:00,743.64,744.19,743.14,743.43,15530.0,738.6418,739.1881,738.1452,738.4332,15530.0
2024-02-27 10:20:00,743.59,743.87,743.11,743.86,17116.0,738.5921,738.8702,738.1154,738.8603,17116.0
2024-02-27 10:30:00,744.21,744.53,743.5,743.58,11442.0,739.208,739.5258,738.5027,738.5822,11442.0
2024-02-27 10:40:00,743.63,743.82,742.14,743.14,17053.0,738.6319,738.8206,737.1519,738.1452,17053.0
2024-02-27 10:50:00,743.14,744.24,743.04,743.39,10680.0,738.1452,739.2378,738.0458,738.3935,10680.0
2024-02-27 11:00:00,743.39,744.74,743.37,743.99,5973.0,738.3935,739.7344,738.3736,738.9894,5973.0
2024-02-27 11:10:00,743.79,743.95,743.0,743.43,7472.0,738.7908,738.9497,738.0061,738.4332,7472.0
2024-02-27 11:20:00,743.12,743.24,742.0,742.14,7861.0,738.1253,738.2445,737.0128,737.1519,7861.0
2024-02-27 11:30:00,742.21,742.44,741.83,742.1,12931.0,737.2214,737.4499,736.844,737.1121,12931.0
2024-02-27 11:40:00,742.22,742.58,741.89,741.95,8722.0,737.2313,737.5889,736.9036,736.9631,8722.0
2024-02-27 11:50:00,742.2,743.4,742.2,742.81,5828.0,737.2115,738.4034,737.2115,737.8174,5828.0
2024-02-27 12:00:00,742.91,743.17,742.68,742.91,13663.0,737.9167,738.1749,737.6882,737.9167,13663.0
2024-02-27 12:10:00,742.91,742.96,742.54,742.9,5852.0,737.9167,737.9664,737.5492,737.9068,5852.0
2024-02-27 12:20:00,743.0,743.0,742.27,742.73,9008.0,738.0061,738.0061,737.281,737.7379,9008.0
2024-02-27 12:30:00,742.73,743.36,742.47,742.77,8270.0,737.7379,738.3637,737.4797,737.7776,8270.0
2024-02-27 12:40:00,742.56,742.65,742.16,742.62,9144.0,737.569,737.6584,737.1717,737.6286,9144.0
2024-02-27 12:50:00,742.62,743.02,741.75,742.0,9094.0,737.6286,738.026,736.7645,737.0128,9094.0
2024-02-27 13:00:00,741.76,742.29,741.46,741.89,6224.0,736.7744,737.3009,736.4764,736.9036,6224.0
2024-02-27 13:10:00,741.8,742.3,741.76,742.21,8987.0,736.8142,737.3108,736.7744,737.2214,8987.0
2024-02-27 13:20:00,742.21,742.47,741.75,741.75,7718.0,737.2214,737.4797,736.7645,736.7645,7718.0
2024-02-27 13:30:00,741.72,742.22,741.54,742.2,9347.0,736.7347,737.2313,736.5559,737.2115,9347.0
2024-02-27 13:40:00,742.2,742.43,742.1,742.4,6990.0,737.2115,737.4399,737.1121,737.4101,6990.0
2024-02-27 13:50:00,742.36,743.24,742.3,743.24,6501.0,737.3704,738.2445,737.3108,738.2445,6501.0
2024-02-27 14:00:00,743.27,743.37,742.91,743.05,8386.0,738.2743,738.3736,737.9167,738.0558,8386.0
2024-02-27 14:10:00,743.05,743.49,742.93,743.49,10688.0,738.0558,738.4928,737.9366,738.4928,10688.0
2024-02-27 14:20:00,743.6,744.32,743.5,743.8,7205.0,738.6021,739.3172,738.5027,738.8007,7205.0
2024-02-27 14:30:00,743.88,744.38,743.88,744.26,10170.0,738.8802,739.3768,738.8802,739.2576,10170.0
2024-02-27 14:40:00,744.31,744.31,743.85,744.26,6661.0,739.3073,739.3073,738.8504,739.2576,6661.0
2024-02-27 14:50:00,744.07,744.66,744.07,744.46,8304.0,739.0689,739.6549,739.0689,739.4563,8304.0
2024-02-27 15:00:00,744.43,744.86,744.31,744.52,5615.0,739.4265,739.8536,739.3073,739.5159,5615.0
2024-02-27 15:10:00,744.46,744.85,744.15,744.15,9013.0,739.4563,739.8437,739.1484,739.1484,9013.0
2024-02-27 15:20:00,744.38,745.28,744.28,745.16,7705.0,739.3768,740.2708,739.2775,740.1516,7705.0
2024-02-27 15:30:00,745.16,745.27,744.47,744.58,11232.0,740.1516,740.2608,739.4662,739.5755,11232.0
2024-02-27 15:40:00,744.45,744.61,743.72,744.26,41030.0,739.4463,739.6053,738.7213,739.2576,41030.0
2024-02-27 15:50:00,744.61,745.36,744.29,744.76,45844.0,739.6053,740.3502,739.2874,739.7543,45844.0
2024-02-28 09:30:00,743.21,746.57,743.21,746.56,31875.0,738.2147,741.5521,738.2147,741.5422,31875.0
2024-02-28 09:40:00,746.01,746.54,745.13,746.06,11652.0,740.9959,741.5223,740.1218,741.0455,11652.0
2024-02-28 09:50:00,746.25,746.44,744.76,745.05,20131.0,741.2342,741.423,739.7543,740.0423,20131.0
2024-02-28 10:00:00,745.04,746.08,743.92,745.95,14340.0,740.0324,741.0654,738.9199,740.9363,14340.0
2024-02-28 10:10:00,745.93,746.24,744.89,745.82,11219.0,740.9164,741.2243,739.8834,740.8071,11219.0
2024-02-28 10:20:00,745.9,746.82,745.11,745.76,9010.0,740.8866,741.8004,740.1019,740.7475,9010.0
2024-02-28 10:30:00,745.86,746.87,745.75,746.55,9462.0,740.8469,741.8501,740.7376,741.5322,9462.0
2024-02-28 10:40:00,746.6,746.79,746.3,746.66,6058.0,741.5819,741.7706,741.2839,741.6415,6058.0
2024-02-28 10:50:00,746.67,747.77,746.55,747.69,6475.0,741.6514,742.744,741.5322,742.6646,6475.0
2024-02-28 11:00:00,747.64,748.65,747.57,748.06,14107.0,742.6149,743.6181,742.5454,743.0321,14107.0
2024-02-28 11:10:00,748.19,748.62,748.02,748.61,8439.0,743.1612,743.5883,742.9924,743.5784,8439.0
2024-02-28 11:20:00,748.78,749.5,748.51,749.35,9317.0,743.7472,744.4624,743.4791,744.3134,9317.0
2024-02-28 11:30:00,749.46,749.61,748.22,748.98,11900.0,744.4227,744.5717,743.191,743.9459,11900.0
2024-02-28 11:40:00,749.04,750.02,748.8,749.98,16678.0,744.0055,744.9789,743.7671,744.9392,16678.0
2024-02-28 11:50:00,750.05,750.06,749.25,749.72,10479.0,745.0087,745.0186,744.2141,744.6809,10479.0
2024-02-28 12:00:00,749.58,750.49,749.5,750.26,9265.0,744.5419,745.4457,744.4624,745.2173,9265.0
2024-02-28 12:10:00,750.16,750.38,749.48,750.1,9711.0,745.118,745.3365,744.4425,745.0584,9711.0
2024-02-28 12:20:00,750.09,750.8,749.62,749.67,18963.0,745.0484,745.7537,744.5816,744.6313,18963.0
2024-02-28 12:30:00,749.63,749.63,748.68,748.83,10589.0,744.5915,744.5915,743.6479,743.7969,10589.0
2024-02-28 12:40:00,748.65,749.83,748.55,749.67,8662.0,743.6181,744.7902,743.5188,744.6313,8662.0
2024-02-28 12:50:00,749.63,750.09,749.42,749.9,5511.0,744.5915,745.0484,744.3829,744.8597,5511.0
2024-02-28 13:00:00,749.5,750.21,749.37,749.65,6870.0,744.4624,745.1676,744.3333,744.6114,6870.0
2024-02-28 13:10:00,749.4,750.63,749.4,750.6,7711.0,744.3631,745.5848,744.3631,745.555,7711.0
2024-02-28 13:20:00,750.62,751.88,750.62,750.92,20771.0,745.5749,746.8264,745.5749,745.8729,20771.0
2024-02-28 13:30:00,751.16,751.42,750.7,751.14,24143.0,746.1112,746.3695,745.6543,746.0914,24143.0
2024-02-28 13:40:00,751.27,751.27,750.26,750.26,8890.0,746.2205,746.2205,745.2173,745.2173,8890.0
2024-02-28 13:50:00,750.29,750.4,750.0,750.22,4452.0,745.2471,745.3564,744.959,745.1776,4452.0
2024-02-28 14:00:00,750.36,750.45,748.91,749.13,7171.0,745.3166,745.406,743.8764,744.0949,7171.0
2024-02-28 14:10:00,748.95,749.16,748.0,748.72,9976.0,743.9161,744.1247,742.9725,743.6876,9976.0
2024-02-28 14:20:00,748.77,749.29,748.58,749.28,5743.0,743.7373,744.2538,743.5486,744.2439,5743.0
2024-02-28 14:30:00,749.42,749.63,748.8,749.01,10424.0,744.3829,744.5915,743.7671,743.9757,10424.0
2024-02-28 14:40:00,749.01,749.06,748.55,748.55,6061.0,743.9757,744.0254,743.5188,743.5188,6061.0
2024-02-28 14:50:00,748.52,749.1,748.04,749.08,4088.0,743.489,744.0651,743.0122,744.0452,4088.0
2024-02-28 15:00:00,749.01,749.01,747.95,748.14,11282.0,743.9757,743.9757,742.9228,743.1115,11282.0
2024-02-28 15:10:00,748.16,748.59,748.14,748.43,5899.0,743.1314,743.5585,743.1115,743.3996,5899.0
2024-02-28 15:20:00,748.59,748.96,748.51,748.67,8784.0,743.5585,743.926,743.4791,743.638,8784.0
2024-02-28 15:30:00,748.68,748.82,748.3,748.63,11174.0,743.6479,743.787,743.2705,743.5983,11174.0
2024-02-28 15:40:00,748.53,749.14,748.05,748.51,14787.0,743.4989,744.1048,743.0221,743.4791,14787.0
2024-02-28 15:50:00,748.32,748.75,747.57,747.95,52647.0,743.2903,743.7174,742.5454,742.9228,52647.0
2024-02-29 09:30:00,751.42,752.56,749.16,749.46,48046.0,746.3695,747.5018,744.1247,744.4227,48046.0
2024-02-29 09:40:00,749.89,750.63,748.15,748.87,17691.0,744.8498,745.5848,743.1215,743.8366,17691.0
2024-02-29 09:50:00,748.87,749.0,746.66,748.42,15929.0,743.8366,743.9658,741.6415,743.3897,15929.0
2024-02-29 10:00:00,748.68,750.0,746.63,747.74,34359.0,743.6479,744.959,741.6117,742.7142,34359.0
2024-02-29 10:10:00,747.75,747.77,745.15,745.55,21538.0,742.7242,742.744,740.1416,740.539,21538.0
2024-02-29 10:20:00,745.47,746.07,744.63,744.69,24143.0,740.4595,741.0555,739.6251,739.6847,24143.0
2024-02-29 10:30:00,744.84,746.74,744.69,746.26,18626.0,739.8337,741.721,739.6847,741.2442,18626.0
2024-02-29 10:40:00,745.96,747.69,745.76,747.69,13097.0,740.9462,742.6646,740.7475,742.6646,13097.0
2024-02-29 10:50:00,747.71,748.15,746.62,746.97,10126.0,742.6844,743.1215,741.6018,741.9494,10126.0
2024-02-29 11:00:00,746.82,748.27,746.82,747.98,7553.0,741.8004,743.2407,741.8004,742.9526,7553.0
2024-02-29 11:10:00,747.87,749.19,747.87,748.6,13803.0,742.8434,744.1545,742.8434,743.5685,13803.0
2024-02-29 11:20:00,748.55,748.74,747.75,747.97,6099.0,743.5188,743.7075,742.7242,742.9427,6099.0
2024-02-29 11:30:00,748.11,748.42,746.84,746.85,11596.0,743.0817,743.3897,741.8203,741.8302,11596.0
2024-02-29 11:40:00,746.62,747.78,746.01,747.66,10396.0,741.6018,742.754,740.9959,742.6348,10396.0
2024-02-29 11:50:00,747.5,747.97,747.0,747.27,10971.0,742.4758,742.9427,741.9792,742.2474,10971.0
2024-02-29 12:00:00,747.32,748.29,747.17,747.47,12907.0,742.2971,743.2605,742.1481,742.446,12907.0
2024-02-29 12:10:00,747.46,747.88,747.45,747.71,5984.0,742.4361,742.8533,742.4262,742.6844,5984.0
2024-02-29 12:20:00,747.72,748.13,747.2,747.24,9164.0,742.6944,743.1016,742.1779,742.2176,9164.0
2024-02-29 12:30:00,747.24,748.05,747.09,747.82,7308.0,742.2176,743.0221,742.0686,742.7937,7308.0
2024-02-29 12:40:00,747.78,748.17,747.04,747.99,11185.0,742.754,743.1413,742.0189,742.9626,11185.0
2024-02-29 12:50:00,747.82,748.89,747.81,748.65,7121.0,742.7937,743.8565,742.7838,743.6181,7121.0
2024-02-29 13:00:00,748.89,748.93,747.44,747.5,16114.0,743.8565,743.8962,742.4162,742.4758,16114.0
2024-02-29 13:10:00,747.67,747.75,747.02,747.26,11772.0,742.6447,742.7242,741.9991,742.2375,11772.0
2024-02-29 13:20:00,747.26,748.4,747.0,748.35,12189.0,742.2375,743.3698,741.9792,743.3201,12189.0
2024-02-29 13:30:00,748.37,748.56,747.96,748.04,9606.0,743.34,743.5287,742.9328,743.0122,9606.0
2024-02-29 13:40:00,748.11,748.38,747.51,748.18,5115.0,743.0817,743.3499,742.4858,743.1513,5115.0
2024-02-29 13:50:00,748.07,748.76,748.07,748.5,3683.0,743.042,743.7274,743.042,743.4691,3683.0
2024-02-29 14:00:00,748.58,748.65,748.16,748.41,5412.0,743.5486,743.6181,743.1314,743.3797,5412.0
2024-02-29 14:10:00,748.49,749.45,748.35,749.33,7593.0,743.4592,744.4127,743.3201,744.2935,7593.0
2024-02-29 14:20:00,749.42,749.84,748.25,748.39,7651.0,744.3829,744.8001,743.2208,743.3599,7651.0
2024-02-29 14:30:00,748.31,748.79,748.3,748.4,4077.0,743.2804,743.7572,743.2705,743.3698,4077.0
2024-02-29 14:40:00,748.5,748.5,747.77,748.18,7835.0,743.4691,743.4691,742.744,743.1513,7835.0
2024-02-29 14:50:00,747.97,749.19,747.93,749.19,6751.0,742.9427,744.1545,742.903,744.1545,6751.0
2024-02-29 15:00:00,749.26,749.45,748.88,749.09,6189.0,744.224,744.4127,743.8466,744.0552,6189.0
2024-02-29 15:10:00,749.24,749.42,748.76,749.38,8904.0,744.2042,744.3829,743.7274,744.3432,8904.0
2024-02-29 15:20:00,749.3,750.71,749.23,750.62,9880.0,744.2637,745.6643,744.1942,745.5749,9880.0
2024-02-29 15:30:00,750.66,751.32,750.37,750.45,16032.0,745.6146,746.2702,745.3266,745.406,16032.0
2024-02-29 15:40:00,750.45,751.69,750.45,751.16,14235.0,745.406,746.6377,745.406,746.1112,14235.0
2024-02-29 15:50:00,751.34,751.34,742.99,742.99,249751.0,746.29,746.29,737.9962,737.9962,249751.0
2024-03-01 09:30:00,740.44,743.95,739.25,741.37,77980.0,735.4633,738.9497,734.2813,736.387,77980.0
2024-03-01 09:40:00,741.91,743.64,741.0,741.48,19000.0,736.9234,738.6418,736.0195,736.4963,19000.0
2024-03-01 09:50:00,741.62,742.56,741.43,741.7,14347.0,736.6354,737.569,736.4466,736.7148,14347.0
2024-03-01 10:00:00,741.98,745.71,741.98,745.23,25540.0,736.9929,740.6979,736.9929,740.2211,25540.0
2024-03-01 10:10:00,745.27,746.55,744.8,744.8,16521.0,740.2608,741.5322,739.794,739.794,16521.0
2024-03-01 10:20:00,745.06,745.97,744.8,745.92,7214.0,740.0522,740.9561,739.794,740.9065,7214.0
2024-03-01 10:30:00,745.94,745.94,744.26,744.57,9235.0,740.9263,740.9263,739.2576,739.5655,9235.0
2024-03-01 10:40:00,744.49,745.04,743.0,743.63,14393.0,739.4861,740.0324,738.0061,738.6319,14393.0
2024-03-01 10:50:00,743.5,744.96,743.5,744.96,17100.0,738.5027,739.9529,738.5027,739.9529,17100.0
2024-03-01 11:00:00,744.59,748.5,744.26,747.77,30185.0,739.5854,743.4691,739.2576,742.744,30185.0
2024-03-01 11:10:00,747.89,748.0,746.33,746.93,12921.0,742.8632,742.9725,741.3137,741.9097,12921.0
2024-03-01 11:20:00,746.8,746.85,745.43,745.77,10719.0,741.7806,741.8302,740.4198,740.7575,10719.0
2024-03-01 11:30:00,745.89,746.7,745.2,746.59,5844.0,740.8767,741.6812,740.1913,741.572,5844.0
2024-03-01 11:40:00,746.68,747.78,746.61,747.38,8767.0,741.6614,742.754,741.5918,742.3567,8767.0
2024-03-01 11:50:00,747.67,748.6,747.61,748.5,10559.0,742.6447,743.5685,742.5851,743.4691,10559.0
2024-03-01 12:00:00,748.39,748.8,747.85,748.09,13725.0,743.3599,743.7671,742.8235,743.0619,13725.0
2024-03-01 12:10:00,747.9,748.94,747.8,748.26,7091.0,742.8732,743.9062,742.7738,743.2307,7091.0
2024-03-01 12:20:00,748.18,748.28,747.48,747.83,7142.0,743.1513,743.2506,742.456,742.8036,7142.0
2024-03-01 12:30:00,747.84,748.32,747.69,748.0,8862.0,742.8136,743.2903,742.6646,742.9725,8862.0
2024-03-01 12:40:00,747.82,748.96,747.5,748.78,18708.0,742.7937,743.926,742.4758,743.7472,18708.0
2024-03-01 12:50:00,748.79,748.84,748.06,748.2,12731.0,743.7572,743.8068,743.0321,743.1711,12731.0
2024-03-01 13:00:00,748.1,748.58,747.61,748.44,8336.0,743.0718,743.5486,742.5851,743.4095,8336.0
2024-03-01 13:10:00,748.39,748.7,747.81,747.81,6421.0,743.3599,743.6678,742.7838,742.7838,6421.0
2024-03-01 13:20:00,747.88,748.55,747.59,748.49,9584.0,742.8533,743.5188,742.5652,743.4592,9584.0
2024-03-01 13:30:00,748.6,748.76,747.96,748.35,7377.0,743.5685,743.7274,742.9328,743.3201,7377.0
2024-03-01 13:40:00,748.35,749.28,748.35,749.1,11381.0,743.3201,744.2439,743.3201,744.0651,11381.0
2024-03-01 13:50:00,749.06,749.53,748.83,749.34,5238.0,744.0254,744.4922,743.7969,744.3035,5238.0
2024-03-01 14:00:00,749.53,750.07,749.18,749.6,10618.0,744.4922,745.0286,744.1446,744.5617,10618.0
2024-03-01 14:10:00,749.7,750.37,749.41,749.69,10657.0,744.6611,745.3266,744.373,744.6511,10657.0
2024-03-01 14:20:00,749.67,750.35,749.48,750.04,5967.0,744.6313,745.3067,744.4425,744.9988,5967.0
2024-03-01 14:30:00,750.4,750.4,749.4,749.41,6436.0,745.3564,745.3564,744.3631,744.373,6436.0
2024-03-01 14:40:00,749.37,750.22,749.24,749.95,7909.0,744.3333,745.1776,744.2042,744.9094,7909.0
2024-03-01 14:50:00,750.11,750.84,749.93,749.93,12555.0,745.0683,745.7934,744.8895,744.8895,12555.0
2024-03-01 15:00:00,749.78,750.47,749.47,750.43,7954.0,744.7405,745.4259,744.4326,745.3862,7954.0
2024-03-01 15:10:00,750.0,750.36,749.78,750.24,7486.0,744.959,745.3166,744.7405,745.1974,7486.0
2024-03-01 15:20:00,750.47,750.84,750.32,750.78,7460.0,745.4259,745.7934,745.2769,745.7338,7460.0
2024-03-01 15:30:00,750.91,751.38,750.46,750.46,16431.0,745.8629,746.3298,745.416,745.416,16431.0
2024-03-01 15:40:00,750.47,751.11,750.12,750.65,12006.0,745.4259,746.0616,745.0782,745.6047,12006.0
2024-03-01 15:50:00,750.54,750.99,749.13,749.26,69454.0,745.4954,745.9424,744.0949,744.224,69454.0
2024-03-04 09:30:00,754.39,758.62,753.67,757.86,72705.0,749.3195,753.5211,748.6044,752.7662,72705.0
2024-03-04 09:40:00,757.87,760.43,757.38,759.47,42608.0,752.7761,755.3189,752.2894,754.3654,42608.0
2024-03-04 09:50:00,759.02,760.28,757.52,760.28,25703.0,753.9184,755.1699,752.4285,755.1699,25703.0
2024-03-04 10:00:00,760.28,764.11,760.25,761.88,36438.0,755.1699,758.9742,755.1401,756.7592,36438.0
2024-03-04 10:10:00,761.6,762.67,761.35,761.49,24649.0,756.4811,757.5439,756.2328,756.3718,24649.0
2024-03-04 10:20:00,761.61,762.47,761.19,761.74,14228.0,756.491,757.3452,756.0738,756.6201,14228.0
2024-03-04 10:30:00,761.5,763.5,760.82,763.5,26501.0,756.3817,758.3683,755.7063,758.3683,26501.0
2024-03-04 10:40:00,763.67,764.74,763.25,763.76,28905.0,758.5372,759.6,758.12,758.6266,28905.0
2024-03-04 10:50:00,763.78,764.63,762.73,762.91,20925.0,758.6464,759.4907,757.6035,757.7823,20925.0
2024-03-04 11:00:00,762.96,763.98,762.59,763.56,12460.0,757.8319,758.8451,757.4644,758.4279,12460.0
2024-03-04 11:10:00,763.57,763.6,762.36,762.36,16162.0,758.4378,758.4676,757.236,757.236,16162.0
2024-03-04 11:20:00,762.19,762.31,761.28,761.59,15504.0,757.0671,757.1863,756.1632,756.4711,15504.0
2024-03-04 11:30:00,761.45,761.78,760.83,760.87,12049.0,756.3321,756.6599,755.7163,755.756,12049.0
2024-03-04 11:40:00,760.82,760.92,760.29,760.7,17680.0,755.7063,755.8056,755.1799,755.5871,17680.0
2024-03-04 11:50:00,760.73,762.9,760.72,762.89,12392.0,755.6169,757.7723,755.607,757.7624,12392.0
2024-03-04 12:00:00,762.8,762.84,761.91,762.07,8736.0,757.673,757.7127,756.789,756.9479,8736.0
2024-03-04 12:10:00,762.13,763.28,762.13,762.55,12245.0,757.0075,758.1498,757.0075,757.4247,12245.0
2024-03-04 12:20:00,762.79,762.79,762.2,762.74,5877.0,757.6631,757.6631,757.077,757.6134,5877.0
2024-03-04 12:30:00,762.63,762.68,761.65,761.66,12401.0,757.5042,757.5538,756.5307,756.5407,12401.0
2024-03-04 12:40:00,761.46,761.67,760.39,760.94,12316.0,756.342,756.5506,755.2792,755.8255,12316.0
2024-03-04 12:50:00,760.94,760.94,760.12,760.49,10448.0,755.8255,755.8255,755.011,755.3785,10448.0
2024-03-04 13:00:00,760.36,760.36,759.6,759.85,10677.0,755.2494,755.2494,754.4945,754.7428,10677.0
2024-03-04 13:10:00,759.91,760.2,759.07,759.61,16003.0,754.8024,755.0905,753.9681,754.5045,16003.0
2024-03-04 13:20:00,759.68,759.75,759.31,759.5,8445.0,754.574,754.6435,754.2065,754.3952,8445.0
2024-03-04 13:30:00,759.6,759.6,758.63,758.63,8520.0,754.4945,754.4945,753.531,753.531,8520.0
2024-03-04 13:40:00,758.6,759.07,758.26,758.49,7056.0,753.5012,753.9681,753.1635,753.392,7056.0
2024-03-04 13:50:00,758.41,759.33,758.13,759.09,9611.0,753.3125,754.2263,753.0344,753.9879,9611.0
2024-03-04 14:00:00,759.27,759.27,758.2,758.9,13683.0,754.1667,754.1667,753.1039,753.7992,13683.0
2024-03-04 14:10:00,758.88,760.29,758.8,760.03,10744.0,753.7794,755.1799,753.6999,754.9216,10744.0
2024-03-04 14:20:00,759.96,760.2,759.27,759.35,8273.0,754.8521,755.0905,754.1667,754.2462,8273.0
2024-03-04 14:30:00,759.34,759.69,758.39,759.69,11117.0,754.2363,754.5839,753.2927,754.5839,11117.0
2024-03-04 14:40:00,759.7,759.7,758.18,758.56,12011.0,754.5938,754.5938,753.0841,753.4615,12011.0
2024-03-04 14:50:00,758.52,758.64,758.09,758.4,10845.0,753.4218,753.541,752.9947,753.3026,10845.0
2024-03-04 15:00:00,758.24,758.73,757.82,758.67,12522.0,753.1437,753.6304,752.7265,753.5708,12522.0
2024-03-04 15:10:00,758.65,758.89,758.55,758.7,7256.0,753.5509,753.7893,753.4516,753.6006,7256.0
2024-03-04 15:20:00,758.61,759.21,758.45,758.69,7438.0,753.5112,754.1071,753.3522,753.5906,7438.0
2024-03-04 15:30:00,758.92,759.9,758.67,759.71,12184.0,753.8191,754.7925,753.5708,754.6038,12184.0
2024-03-04 15:40:00,759.75,759.8,758.26,758.76,26030.0,754.6435,754.6932,753.1635,753.6602,26030.0
2024-03-04 15:50:00,758.93,759.68,758.67,759.17,62067.0,753.829,754.574,753.5708,754.0674,62067.0
2024-03-05 09:30:00,768.42,769.27,758.79,761.95,90616.0,763.2552,764.0995,753.69,756.8287,90616.0
2024-03-05 09:40:00,762.42,766.02,761.95,766.02,42803.0,757.2956,760.8714,756.8287,760.8714,42803.0
2024-03-05 09:50:00,766.43,767.5,763.33,764.0,41146.0,761.2786,762.3414,758.1994,758.8649,41146.0
2024-03-05 10:00:00,764.0,766.09,760.64,760.64,27607.0,758.8649,760.9409,755.5275,755.5275,27607.0
2024-03-05 10:10:00,760.69,763.88,760.68,763.88,14937.0,755.5772,758.7458,755.5673,758.7458,14937.0
2024-03-05 10:20:00,763.67,764.01,762.02,764.0,15878.0,758.5372,758.8749,756.8983,758.8649,15878.0
2024-03-05 10:30:00,763.71,764.75,763.17,764.01,25786.0,758.5769,759.6099,758.0405,758.8749,25786.0
2024-03-05 10:40:00,764.12,764.99,762.0,762.0,37402.0,758.9841,759.8483,756.8784,756.8784,37402.0
2024-03-05 10:50:00,761.91,763.7,761.52,763.6,14252.0,756.789,758.567,756.4016,758.4676,14252.0
2024-03-05 11:00:00,764.07,765.11,763.75,765.1,29183.0,758.9345,759.9675,758.6166,759.9576,29183.0
2024-03-05 11:10:00,765.1,766.31,764.38,766.09,19026.0,759.9576,761.1594,759.2424,760.9409,19026.0
2024-03-05 11:20:00,766.12,766.4,763.78,764.16,13542.0,760.9707,761.2488,758.6464,759.0239,13542.0
2024-03-05 11:30:00,763.84,763.91,762.63,763.24,13284.0,758.706,758.7755,757.5042,758.1101,13284.0
2024-03-05 11:40:00,763.93,764.06,762.14,763.62,10619.0,758.7954,758.9245,757.0174,758.4875,10619.0
2024-03-05 11:50:00,763.36,763.99,762.88,763.99,9280.0,758.2292,758.855,757.7525,758.855,9280.0
2024-03-05 12:00:00,764.02,764.31,763.85,764.1,6542.0,758.8848,759.1729,758.716,758.9643,6542.0
2024-03-05 12:10:00,764.0,764.39,763.43,763.45,8081.0,758.8649,759.2523,758.2988,758.3186,8081.0
2024-03-05 12:20:00,763.55,764.63,763.11,764.21,7176.0,758.418,759.4907,757.9809,759.0735,7176.0
2024-03-05 12:30:00,764.21,764.21,763.42,763.42,8187.0,759.0735,759.0735,758.2888,758.2888,8187.0
2024-03-05 12:40:00,763.37,764.4,763.14,764.11,11038.0,758.2392,759.2623,758.0107,758.9742,11038.0
2024-03-05 12:50:00,764.1,765.14,764.04,764.71,9432.0,758.9643,759.9973,758.9047,759.5702,9432.0
2024-03-05 13:00:00,764.63,766.62,764.25,766.46,14972.0,759.4907,761.4673,759.1133,761.3084,14972.0
2024-03-05 13:10:00,766.5,766.96,765.64,765.64,20368.0,761.3481,761.805,760.4939,760.4939,20368.0
2024-03-05 13:20:00,765.73,765.82,764.45,765.04,15938.0,760.5833,760.6727,759.3119,759.898,15938.0
2024-03-05 13:30:00,764.82,764.92,763.35,763.35,13622.0,759.6794,759.7788,758.2193,758.2193,13622.0
2024-03-05 13:40:00,763.38,764.58,763.09,764.17,19018.0,758.2491,759.441,757.9611,759.0338,19018.0
2024-03-05 13:50:00,764.32,765.36,763.89,764.38,18636.0,759.1828,760.2158,758.7557,759.2424,18636.0
2024-03-05 14:00:00,764.17,764.52,763.18,764.34,10845.0,759.0338,759.3814,758.0505,759.2027,10845.0
2024-03-05 14:10:00,764.33,764.68,763.65,764.0,5527.0,759.1927,759.5404,758.5173,758.8649,5527.0
2024-03-05 14:20:00,763.65,764.3,762.66,762.93,7480.0,758.5173,759.1629,757.534,757.8021,7480.0
2024-03-05 14:30:00,762.82,762.96,761.87,762.85,13194.0,757.6929,757.8319,756.7493,757.7227,13194.0
2024-03-05 14:40:00,762.97,763.0,761.74,761.84,8695.0,757.8419,757.8717,756.6201,756.7195,8695.0
2024-03-05 14:50:00,761.94,762.15,760.69,761.4,17631.0,756.8188,757.0274,755.5772,756.2824,17631.0
2024-03-05 15:00:00,761.4,762.28,760.66,760.78,15031.0,756.2824,757.1565,755.5474,755.6666,15031.0
2024-03-05 15:10:00,760.5,760.91,759.13,759.66,20786.0,755.3885,755.7957,754.0277,754.5541,20786.0
2024-03-05 15:20:00,759.88,760.11,758.34,758.41,20256.0,754.7726,755.0011,753.243,753.3125,20256.0
2024-03-05 15:30:00,758.39,758.53,757.02,757.26,24346.0,753.2927,753.4317,751.9319,752.1702,24346.0
2024-03-05 15:40:00,757.44,759.18,756.9,759.06,29835.0,752.349,754.0773,751.8127,753.9581,29835.0
2024-03-05 15:50:00,759.26,760.69,758.36,760.37,74105.0,754.1568,755.5772,753.2629,755.2593,74105.0
2024-03-06 09:30:00,764.84,770.27,763.66,768.03,74141.0,759.6993,765.0928,758.5272,762.8679,74141.0
2024-03-06 09:40:00,768.95,769.73,765.64,767.57,37013.0,763.7817,764.5564,760.4939,762.4109,37013.0
2024-03-06 09:50:00,767.31,770.6,766.48,770.15,52710.0,762.1527,765.4206,761.3283,764.9736,52710.0
2024-03-06 10:00:00,769.71,770.77,767.64,768.95,41432.0,764.5366,765.5894,762.4805,763.7817,41432.0
2024-03-06 10:10:00,768.87,770.0,768.5,769.07,23961.0,763.7022,764.8246,763.3347,763.9009,23961.0
2024-03-06 10:20:00,768.96,770.92,768.71,770.58,23768.0,763.7916,765.7384,763.5433,765.4007,23768.0
2024-03-06 10:30:00,770.22,771.68,769.98,771.33,23327.0,765.0431,766.4933,764.8048,766.1457,23327.0
2024-03-06 10:40:00,771.15,771.32,769.94,769.99,15153.0,765.9669,766.1357,764.765,764.8147,15153.0
2024-03-06 10:50:00,769.8,772.24,769.8,771.76,22287.0,764.626,767.0496,764.626,766.5728,22287.0
2024-03-06 11:00:00,771.76,774.6,771.52,774.23,28248.0,766.5728,769.3937,766.3344,769.0262,28248.0
2024-03-06 11:10:00,773.97,774.88,773.93,774.51,20109.0,768.7679,769.6718,768.7282,769.3043,20109.0
2024-03-06 11:20:00,774.32,774.8,773.14,773.58,26876.0,769.1156,769.5924,767.9435,768.3806,26876.0
2024-03-06 11:30:00,773.58,774.06,772.12,772.61,23018.0,768.3806,768.8573,766.9304,767.4171,23018.0
2024-03-06 11:40:00,772.8,774.67,772.68,773.73,20697.0,767.6058,769.4632,767.4866,768.5295,20697.0
2024-03-06 11:50:00,773.51,774.58,773.49,774.38,21526.0,768.311,769.3738,768.2912,769.1752,21526.0
2024-03-06 12:00:00,774.74,775.16,773.21,773.23,26079.0,769.5328,769.9499,768.013,768.0329,26079.0
2024-03-06 12:10:00,773.42,774.15,771.74,771.85,40969.0,768.2216,768.9467,766.5529,766.6622,40969.0
2024-03-06 12:20:00,771.85,773.33,771.65,772.27,20797.0,766.6622,768.1322,766.4635,767.0794,20797.0
2024-03-06 12:30:00,772.3,773.59,772.12,772.72,10449.0,767.1092,768.3905,766.9304,767.5263,10449.0
2024-03-06 12:40:00,772.86,772.99,772.2,772.49,10582.0,767.6654,767.7945,767.0098,767.2979,10582.0
2024-03-06 12:50:00,772.65,773.49,772.52,773.33,13096.0,767.4568,768.2912,767.3277,768.1322,13096.0
2024-03-06 13:00:00,773.32,773.38,771.58,771.83,14061.0,768.1223,768.1819,766.394,766.6423,14061.0
2024-03-06 13:10:00,771.83,772.84,771.6,772.8,12345.0,766.6423,767.6455,766.4139,767.6058,12345.0
2024-03-06 13:20:00,772.8,773.15,772.14,772.46,17886.0,767.6058,767.9534,766.9502,767.2681,17886.0
2024-03-06 13:30:00,772.14,772.3,769.55,770.38,26476.0,766.9502,767.1092,764.3776,765.2021,26476.0
2024-03-06 13:40:00,770.97,771.51,768.25,768.58,18866.0,765.7881,766.3245,763.0864,763.4142,18866.0
2024-03-06 13:50:00,768.2,769.61,767.88,769.61,22886.0,763.0367,764.4372,762.7189,764.4372,22886.0
2024-03-06 14:00:00,769.42,769.51,768.26,769.15,22123.0,764.2485,764.3379,763.0963,763.9803,22123.0
2024-03-06 14:10:00,768.8,769.95,768.29,769.1,16701.0,763.6327,764.775,763.1261,763.9307,16701.0
2024-03-06 14:20:00,769.48,770.53,768.91,770.23,17713.0,764.3081,765.3511,763.7419,765.0531,17713.0
2024-03-06 14:30:00,770.1,770.37,769.29,769.82,15947.0,764.9239,765.1921,764.1194,764.6458,15947.0
2024-03-06 14:40:00,769.97,770.18,768.59,769.16,15238.0,764.7948,765.0034,763.4241,763.9903,15238.0
2024-03-06 14:50:00,769.31,770.44,769.0,770.43,16240.0,764.1393,765.2617,763.8313,765.2517,16240.0
2024-03-06 15:00:00,770.0,770.43,769.08,770.43,12903.0,764.8246,765.2517,763.9108,765.2517,12903.0
2024-03-06 15:10:00,770.34,771.08,769.19,770.77,16868.0,765.1623,765.8974,764.0201,765.5894,16868.0
2024-03-06 15:20:00,770.65,770.65,769.89,770.39,18146.0,765.4702,765.4702,764.7154,765.212,18146.0
2024-03-06 15:30:00,770.38,771.93,769.89,771.72,27788.0,765.2021,766.7416,764.7154,766.5331,27788.0
2024-03-06 15:40:00,771.72,773.65,771.4,773.39,32774.0,766.5331,768.4501,766.2152,768.1918,32774.0
2024-03-06 15:50:00,773.13,774.0,772.07,773.44,106542.0,767.9336,768.7977,766.8807,768.2415,106542.0
2024-03-07 09:30:00,779.11,781.19,777.01,781.19,74374.0,773.8734,775.9394,771.7875,775.9394,74374.0
2024-03-07 09:40:00,781.48,783.41,778.32,779.38,75482.0,776.2275,778.1445,773.0887,774.1416,75482.0
2024-03-07 09:50:00,779.46,780.41,778.0,779.29,41698.0,774.221,775.1646,772.7708,774.0522,41698.0
2024-03-07 10:00:00,779.15,780.35,778.51,779.97,32941.0,773.9131,775.1051,773.2774,774.7276,32941.0
2024-03-07 10:10:00,779.83,780.29,778.29,780.0,37286.0,774.5885,775.0455,773.0589,774.7574,37286.0
2024-03-07 10:20:00,780.0,780.25,778.52,779.25,32852.0,774.7574,775.0057,773.2874,774.0124,32852.0
2024-03-07 10:30:00,779.4,779.4,777.66,778.04,23598.0,774.1614,774.1614,772.4331,772.8106,23598.0
2024-03-07 10:40:00,777.68,778.92,777.67,778.54,25560.0,772.453,773.6847,772.4431,773.3072,25560.0
2024-03-07 10:50:00,779.0,779.0,777.62,778.76,24861.0,773.7641,773.7641,772.3934,773.5257,24861.0
2024-03-07 11:00:00,778.2,779.48,777.71,779.14,18707.0,772.9695,774.2409,772.4828,773.9032,18707.0
2024-03-07 11:10:00,779.16,780.25,778.96,779.53,26679.0,773.9231,775.0057,773.7244,774.2906,26679.0
2024-03-07 11:20:00,779.56,780.04,779.01,779.37,14060.0,774.3204,774.7971,773.7741,774.1316,14060.0
2024-03-07 11:30:00,779.3,780.86,778.83,780.66,23421.0,774.0621,775.6116,773.5953,775.413,23421.0
2024-03-07 11:40:00,780.69,781.8,780.59,781.53,25004.0,775.4428,776.5453,775.3434,776.2771,25004.0
2024-03-07 11:50:00,781.57,781.79,780.46,780.78,20115.0,776.3169,776.5354,775.2143,775.5322,20115.0
2024-03-07 12:00:00,780.84,782.06,780.83,781.31,12705.0,775.5918,776.8036,775.5818,776.0586,12705.0
2024-03-07 12:10:00,781.26,781.82,780.84,781.17,22630.0,776.0089,776.5652,775.5918,775.9195,22630.0
2024-03-07 12:20:00,781.58,782.1,780.66,781.54,31096.0,776.3268,776.8433,775.413,776.2871,31096.0
2024-03-07 12:30:00,781.58,782.55,781.39,782.26,16086.0,776.3268,777.2903,776.1381,777.0022,16086.0
2024-03-07 12:40:00,782.42,782.44,778.9,778.91,36766.0,777.1611,777.181,773.6648,773.6747,36766.0
2024-03-07 12:50:00,778.89,779.88,778.73,779.71,27592.0,773.6549,774.6382,773.4959,774.4694,27592.0
2024-03-07 13:00:00,779.82,780.47,779.2,780.36,29171.0,774.5786,775.2242,773.9628,775.115,29171.0
2024-03-07 13:10:00,780.55,781.53,780.19,781.43,20075.0,775.3037,776.2771,774.9461,776.1778,20075.0
2024-03-07 13:20:00,781.35,782.17,781.25,781.69,25528.0,776.0983,776.9128,775.999,776.436,25528.0
2024-03-07 13:30:00,781.61,782.83,781.0,782.83,21402.0,776.3566,777.5684,775.7507,777.5684,21402.0
2024-03-07 13:40:00,782.94,784.31,782.37,784.04,29840.0,777.6776,779.0384,777.1115,778.7703,29840.0
2024-03-07 13:50:00,784.2,785.19,783.35,784.88,48916.0,778.9292,779.9125,778.0849,779.6046,48916.0
2024-03-07 14:00:00,784.82,785.74,784.32,785.67,52499.0,779.545,780.4588,779.0484,780.3893,52499.0
2024-03-07 14:10:00,785.49,786.14,784.73,785.98,29328.0,780.2105,780.8561,779.4556,780.6972,29328.0
2024-03-07 14:20:00,785.98,786.26,784.53,784.92,28671.0,780.6972,780.9753,779.257,779.6443,28671.0
2024-03-07 14:30:00,784.83,786.49,784.26,786.49,33416.0,779.5549,781.2038,778.9888,781.2038,33416.0
2024-03-07 14:40:00,786.5,786.64,785.59,786.23,21819.0,781.2137,781.3528,780.3098,780.9455,21819.0
2024-03-07 14:50:00,786.09,787.08,784.54,784.58,52131.0,780.8065,781.7898,779.2669,779.3066,52131.0
2024-03-07 15:00:00,784.57,784.57,781.48,783.76,52883.0,779.2967,779.2967,776.2275,778.4921,52883.0
2024-03-07 15:10:00,783.87,784.9,783.58,784.84,30373.0,778.6014,779.6245,778.3133,779.5649,30373.0
2024-03-07 15:20:00,784.73,785.78,784.13,784.26,52808.0,779.4556,780.4986,778.8596,778.9888,52808.0
2024-03-07 15:30:00,784.24,785.59,783.51,785.13,44887.0,778.9689,780.3098,778.2438,779.8529,44887.0
2024-03-07 15:40:00,785.08,786.98,785.08,786.6,76864.0,779.8033,781.6905,779.8033,781.313,76864.0
2024-03-07 15:50:00,786.62,786.88,784.65,786.13,156356.0,781.3329,781.5912,779.3762,780.8462,156356.0
2024-03-08 09:30:00,756.05,756.58,738.15,738.56,478242.0,750.9684,751.4948,733.1887,733.5959,478242.0
2024-03-08 09:40:00,738.46,746.96,737.8,745.19,287748.0,733.4966,741.9395,732.841,740.1814,287748.0
2024-03-08 09:50:00,744.75,749.07,743.22,746.0,198911.0,739.7443,744.0353,738.2246,740.9859,198911.0
2024-03-08 10:00:00,745.99,746.19,741.01,741.52,154013.0,740.976,741.1747,736.0295,736.536,154013.0
2024-03-08 10:10:00,741.37,744.89,741.0,742.47,123688.0,736.387,739.8834,736.0195,737.4797,123688.0
2024-03-08 10:20:00,742.29,743.87,739.17,740.98,109504.0,737.3009,738.8702,734.2018,735.9997,109504.0
2024-03-08 10:30:00,741.0,741.81,737.89,738.54,156841.0,736.0195,736.8241,732.9304,733.5761,156841.0
2024-03-08 10:40:00,738.61,738.61,735.5,737.25,129561.0,733.6456,733.6456,730.5565,732.2947,129561.0
2024-03-08 10:50:00,737.11,737.81,735.5,737.66,96542.0,732.1557,732.851,730.5565,732.702,96542.0
2024-03-08 11:00:00,737.81,738.13,734.51,734.67,112813.0,732.851,733.1688,729.5732,729.7321,112813.0
2024-03-08 11:10:00,734.61,734.79,732.68,734.57,105431.0,729.6725,729.8513,727.7555,729.6328,105431.0
2024-03-08 11:20:00,734.39,736.24,733.21,734.45,72391.0,729.454,731.2915,728.2819,729.5136,72391.0
2024-03-08 11:30:00,734.06,736.73,734.06,734.85,55635.0,729.1262,731.7782,729.1262,729.9109,55635.0
2024-03-08 11:40:00,734.84,734.85,732.39,732.84,64938.0,729.9009,729.9109,727.4674,727.9144,64938.0
2024-03-08 11:50:00,732.7,733.8,731.57,731.82,63342.0,727.7753,728.8679,726.6529,726.9012,63342.0
2024-03-08 12:00:00,731.82,732.75,730.45,730.86,69234.0,726.9012,727.825,725.5404,725.9477,69234.0
2024-03-08 12:10:00,730.86,730.98,728.59,728.85,98035.0,725.9477,726.0669,723.6929,723.9512,98035.0
2024-03-08 12:20:00,728.85,729.29,727.0,728.75,80982.0,723.9512,724.3882,722.1136,723.8519,80982.0
2024-03-08 12:30:00,728.86,730.76,728.79,729.34,54983.0,723.9611,725.8484,723.8916,724.4379,54983.0
2024-03-08 12:40:00,729.12,729.27,726.35,726.35,48087.0,724.2194,724.3684,721.468,721.468,48087.0
2024-03-08 12:50:00,726.31,727.07,725.1,726.65,85197.0,721.4283,722.1832,720.2264,721.766,85197.0
2024-03-08 13:00:00,726.64,727.31,725.68,727.31,66530.0,721.7561,722.4215,720.8025,722.4215,66530.0
2024-03-08 13:10:00,727.25,730.56,726.98,729.17,72057.0,722.362,725.6497,722.0938,724.269,72057.0
2024-03-08 13:20:00,729.06,730.07,728.2,729.73,54795.0,724.1598,725.163,723.3056,724.8253,54795.0
2024-03-08 13:30:00,729.72,729.9,725.3,725.91,59964.0,724.8154,724.9941,720.4251,721.031,59964.0
2024-03-08 13:40:00,725.75,726.46,725.3,725.32,35509.0,720.872,721.5773,720.4251,720.4449,35509.0
2024-03-08 13:50:00,725.31,726.72,725.3,726.52,27503.0,720.435,721.8355,720.4251,721.6369,27503.0
2024-03-08 14:00:00,726.27,729.85,726.27,728.66,58695.0,721.3885,724.9445,721.3885,723.7625,58695.0
2024-03-08 14:10:00,728.87,729.7,727.99,728.02,52335.0,723.9711,724.7955,723.097,723.1268,52335.0
2024-03-08 14:20:00,728.14,729.53,727.78,729.15,41598.0,723.246,724.6266,722.8884,724.2492,41598.0
2024-03-08 14:30:00,729.31,729.77,727.85,727.95,39797.0,724.4081,724.865,722.9579,723.0572,39797.0
2024-03-08 14:40:00,727.95,728.69,727.43,727.43,39838.0,723.0572,723.7923,722.5407,722.5407,39838.0
2024-03-08 14:50:00,727.48,728.25,726.7,727.97,50496.0,722.5904,723.3552,721.8156,723.0771,50496.0
2024-03-08 15:00:00,727.82,730.95,727.82,730.77,51792.0,722.9281,726.0371,722.9281,725.8583,51792.0
2024-03-08 15:10:00,730.79,731.92,728.1,728.77,73414.0,725.8782,727.0006,723.2062,723.8717,73414.0
2024-03-08 15:20:00,728.48,729.43,727.08,727.47,68722.0,723.5837,724.5273,722.1931,722.5805,68722.0
2024-03-08 15:30:00,727.26,728.06,726.99,727.83,71046.0,722.3719,723.1665,722.1037,722.9381,71046.0
2024-03-08 15:40:00,727.98,729.66,727.19,728.34,85620.0,723.087,724.7558,722.3024,723.4446,85620.0
2024-03-08 15:50:00,728.48,728.69,725.56,725.57,237520.0,723.5837,723.7923,720.6833,720.6932,237520.0
2024-03-11 09:30:00,719.81,720.0,712.61,713.76,182888.0,714.972,715.1607,707.8204,708.9626,182888.0
2024-03-11 09:40:00,713.75,719.98,713.36,715.71,92599.0,708.9527,715.1408,708.5653,710.8995,92599.0
2024-03-11 09:50:00,715.93,716.92,712.0,712.27,59326.0,711.118,712.1014,707.2145,707.4826,59326.0
2024-03-11 10:00:00,712.27,714.98,711.43,712.74,70614.0,707.4826,710.1744,706.6483,707.9495,70614.0
2024-03-11 10:10:00,712.59,714.18,712.1,713.04,55433.0,707.8005,709.3798,707.3138,708.2475,55433.0
2024-03-11 10:20:00,713.15,713.15,711.01,712.4,91270.0,708.3567,708.3567,706.2311,707.6118,91270.0
2024-03-11 10:30:00,712.01,715.84,711.47,713.94,55753.0,707.2244,711.0286,706.688,709.1414,55753.0
2024-03-11 10:40:00,713.89,714.46,712.6,712.6,39618.0,709.0917,709.6579,707.8104,707.8104,39618.0
2024-03-11 10:50:00,712.6,714.81,712.56,714.24,40298.0,707.8104,710.0056,707.7707,709.4394,40298.0
2024-03-11 11:00:00,714.23,715.89,714.13,715.14,43392.0,709.4295,711.0783,709.3301,710.3333,43392.0
2024-03-11 11:10:00,715.0,715.73,713.66,715.17,29403.0,710.1943,710.9194,708.8633,710.3631,29403.0
2024-03-11 11:20:00,715.17,716.01,714.17,714.22,33281.0,710.3631,711.1975,709.3699,709.4195,33281.0
2024-03-11 11:30:00,714.04,715.02,713.8,714.22,24722.0,709.2407,710.2142,709.0024,709.4195,24722.0
2024-03-11 11:40:00,713.97,716.23,713.92,715.53,31402.0,709.1712,711.416,709.1215,710.7207,31402.0
2024-03-11 11:50:00,715.53,716.36,714.65,715.51,19202.0,710.7207,711.5451,709.8466,710.7009,19202.0
2024-03-11 12:00:00,715.67,715.67,712.64,713.27,32694.0,710.8598,710.8598,707.8501,708.4759,32694.0
2024-03-11 12:10:00,713.08,713.56,712.31,713.39,16492.0,708.2872,708.764,707.5224,708.5951,16492.0
2024-03-11 12:20:00,713.4,714.3,712.67,714.11,47339.0,708.605,709.499,707.8799,709.3103,47339.0
2024-03-11 12:30:00,714.22,715.46,713.55,713.8,26643.0,709.4195,710.6512,708.754,709.0024,26643.0
2024-03-11 12:40:00,713.59,714.64,713.59,713.75,13026.0,708.7938,709.8367,708.7938,708.9527,13026.0
2024-03-11 12:50:00,713.76,714.15,713.42,713.52,60736.0,708.9626,709.35,708.6249,708.7242,60736.0
2024-03-11 13:00:00,713.65,715.5,713.4,713.62,22423.0,708.8534,710.6909,708.605,708.8236,22423.0
2024-03-11 13:10:00,713.62,713.93,712.75,713.92,19739.0,708.8236,709.1315,707.9594,709.1215,19739.0
2024-03-11 13:20:00,713.78,714.5,713.51,713.7,15741.0,708.9825,709.6976,708.7143,708.903,15741.0
2024-03-11 13:30:00,713.77,714.91,713.77,713.83,23226.0,708.9726,710.1049,708.9726,709.0322,23226.0
2024-03-11 13:40:00,713.99,714.24,713.4,713.83,15528.0,709.1911,709.4394,708.605,709.0322,15528.0
2024-03-11 13:50:00,714.08,714.85,713.58,714.79,15276.0,709.2805,710.0453,708.7838,709.9857,15276.0
2024-03-11 14:00:00,714.79,715.37,714.53,715.07,12085.0,709.9857,710.5618,709.7274,710.2638,12085.0
2024-03-11 14:10:00,714.83,714.99,714.01,714.76,23461.0,710.0254,710.1844,709.2109,709.9559,23461.0
2024-03-11 14:20:00,714.94,716.52,714.69,716.42,22036.0,710.1347,711.7041,709.8864,711.6047,22036.0
2024-03-11 14:30:00,716.44,716.44,715.06,715.37,19411.0,711.6246,711.6246,710.2539,710.5618,19411.0
2024-03-11 14:40:00,715.19,716.06,715.19,715.85,14439.0,710.383,711.2472,710.383,711.0386,14439.0
2024-03-11 14:50:00,716.05,716.05,714.57,715.79,21819.0,711.2372,711.2372,709.7672,710.979,21819.0
2024-03-11 15:00:00,715.74,715.82,715.13,715.19,17348.0,710.9293,711.0088,710.3234,710.383,17348.0
2024-03-11 15:10:00,715.1,715.19,713.82,714.08,39217.0,710.2936,710.383,709.0222,709.2805,39217.0
2024-03-11 15:20:00,714.11,714.55,713.58,713.62,33921.0,709.3103,709.7473,708.7838,708.8236,33921.0
2024-03-11 15:30:00,713.73,714.01,712.63,712.82,44846.0,708.9328,709.2109,707.8402,708.0289,44846.0
2024-03-11 15:40:00,712.89,715.58,712.85,713.21,39182.0,708.0985,710.7704,708.0587,708.4163,39182.0
2024-03-11 15:50:00,713.39,715.3,713.08,714.14,179463.0,708.5951,710.4923,708.2872,709.3401,179463.0
2024-03-12 09:30:00,717.08,725.77,716.9,723.25,124745.0,712.2603,720.8919,712.0815,718.3888,124745.0
2024-03-12 09:40:00,723.19,728.0,723.19,728.0,89044.0,718.3292,723.1069,718.3292,723.1069,89044.0
2024-03-12 09:50:00,728.14,732.3,727.05,731.89,110310.0,723.246,727.378,722.1633,726.9708,110310.0
2024-03-12 10:00:00,731.6,734.16,730.15,732.42,93961.0,726.6827,729.2255,725.2425,727.4972,93961.0
2024-03-12 10:10:00,732.66,732.82,729.94,732.62,39798.0,727.7356,727.8945,725.0339,727.6959,39798.0
2024-03-12 10:20:00,732.62,733.25,730.63,732.55,41703.0,727.6959,728.3216,725.7192,727.6263,41703.0
2024-03-12 10:30:00,732.64,735.98,732.24,735.27,58763.0,727.7157,731.0333,727.3184,730.328,58763.0
2024-03-12 10:40:00,735.01,735.6,733.6,733.84,41874.0,730.0698,730.6558,728.6693,728.9077,41874.0
2024-03-12 10:50:00,734.03,734.03,730.54,731.25,41407.0,729.0964,729.0964,725.6298,726.3351,41407.0
2024-03-12 11:00:00,731.45,731.86,730.67,731.37,27919.0,726.5337,726.941,725.759,726.4543,27919.0
2024-03-12 11:10:00,731.16,733.5,730.51,733.0,44895.0,726.2457,728.5699,725.6,728.0733,44895.0
2024-03-12 11:20:00,733.22,734.37,732.8,732.98,31326.0,728.2918,729.4341,727.8746,728.0534,31326.0
2024-03-12 11:30:00,732.93,734.54,732.93,734.4,39315.0,728.0038,729.603,728.0038,729.4639,39315.0
2024-03-12 11:40:00,734.35,734.38,732.75,733.66,17782.0,729.4142,729.444,727.825,728.7289,17782.0
2024-03-12 11:50:00,733.8,735.3,733.57,734.78,23972.0,728.8679,730.3578,728.6395,729.8413,23972.0
2024-03-12 12:00:00,735.11,735.35,734.03,734.14,28780.0,730.1691,730.4075,729.0964,729.2056,28780.0
2024-03-12 12:10:00,734.2,735.2,733.9,734.49,20917.0,729.2652,730.2585,728.9673,729.5533,20917.0
2024-03-12 12:20:00,734.42,735.01,732.88,733.53,16236.0,729.4838,730.0698,727.9541,728.5997,16236.0
2024-03-12 12:30:00,733.37,734.66,733.37,734.08,17755.0,728.4408,729.7221,728.4408,729.146,17755.0
2024-03-12 12:40:00,734.09,734.91,733.87,734.75,18702.0,729.156,729.9705,728.9375,729.8115,18702.0
2024-03-12 12:50:00,734.53,735.13,734.28,734.78,21482.0,729.593,730.189,729.3447,729.8413,21482.0
2024-03-12 13:00:00,734.81,735.09,733.88,734.18,16597.0,729.8711,730.1493,728.9474,729.2454,16597.0
2024-03-12 13:10:00,734.18,735.0,733.9,735.0,16619.0,729.2454,730.0599,728.9673,730.0599,16619.0
2024-03-12 13:20:00,735.06,735.58,734.69,734.7,18049.0,730.1195,730.636,729.7519,729.7619,18049.0
2024-03-12 13:30:00,734.75,737.61,734.62,737.6,26728.0,729.8115,732.6523,729.6824,732.6424,26728.0
2024-03-12 13:40:00,737.61,738.57,737.5,738.48,27152.0,732.6523,733.6059,732.5431,733.5165,27152.0
2024-03-12 13:50:00,738.48,740.05,738.29,739.66,38607.0,733.5165,735.0759,733.3277,734.6885,38607.0
2024-03-12 14:00:00,739.88,740.06,737.52,737.7,23968.0,734.9071,735.0859,732.5629,732.7417,23968.0
2024-03-12 14:10:00,737.61,738.31,737.03,737.54,16764.0,732.6523,733.3476,732.0762,732.5828,16764.0
2024-03-12 14:20:00,737.42,738.5,737.12,737.5,14966.0,732.4636,733.5363,732.1656,732.5431,14966.0
2024-03-12 14:30:00,737.23,738.45,737.09,737.62,14461.0,732.2749,733.4867,732.1358,732.6623,14461.0
2024-03-12 14:40:00,737.63,738.0,736.54,737.91,15188.0,732.6722,733.0397,731.5895,732.9503,15188.0
2024-03-12 14:50:00,737.91,739.16,737.81,738.11,20831.0,732.9503,734.1919,732.851,733.149,20831.0
2024-03-12 15:00:00,738.31,738.87,737.34,738.19,22873.0,733.3476,733.9039,732.3841,733.2284,22873.0
2024-03-12 15:10:00,737.95,738.44,737.61,738.04,19618.0,732.99,733.4767,732.6523,733.0794,19618.0
2024-03-12 15:20:00,738.08,738.44,737.71,738.14,18728.0,733.1192,733.4767,732.7516,733.1788,18728.0
2024-03-12 15:30:00,738.14,738.66,737.69,738.44,26974.0,733.1788,733.6953,732.7318,733.4767,26974.0
2024-03-12 15:40:00,738.46,738.72,736.3,737.47,43878.0,733.4966,733.7549,731.3511,732.5133,43878.0
2024-03-12 15:50:00,737.32,738.42,736.44,736.91,118821.0,732.3643,733.4569,731.4902,731.957,118821.0
2024-03-13 09:30:00,734.28,736.5,731.0,733.49,71292.0,729.3447,731.5498,726.0867,728.56,71292.0
2024-03-13 09:40:00,733.16,733.16,726.58,727.67,58753.0,728.2322,728.2322,721.6965,722.7791,58753.0
2024-03-13 09:50:00,728.04,730.69,727.27,730.29,25833.0,723.1466,725.7788,722.3818,725.3815,25833.0
2024-03-13 10:00:00,730.31,730.9,728.23,728.5,33929.0,725.4014,725.9874,723.3354,723.6035,33929.0
2024-03-13 10:10:00,728.5,730.41,728.5,730.18,29114.0,723.6035,725.5007,723.6035,725.2723,29114.0
2024-03-13 10:20:00,730.04,732.1,729.99,731.29,25962.0,725.1332,727.1794,725.0835,726.3748,25962.0
2024-03-13 10:30:00,731.5,733.0,731.2,732.37,19880.0,726.5834,728.0733,726.2854,727.4475,19880.0
2024-03-13 10:40:00,732.15,732.2,729.89,730.09,13854.0,727.229,727.2787,724.9842,725.1829,13854.0
2024-03-13 10:50:00,730.11,730.63,729.93,730.39,16937.0,725.2027,725.7192,725.0239,725.4808,16937.0
2024-03-13 11:00:00,730.15,730.45,728.86,730.0,13819.0,725.2425,725.5404,723.9611,725.0935,13819.0
2024-03-13 11:10:00,730.17,732.18,730.17,731.81,28331.0,725.2623,727.2588,725.2623,726.8913,28331.0
2024-03-13 11:20:00,731.88,732.96,731.46,731.51,14168.0,726.9608,728.0336,726.5437,726.5933,14168.0
2024-03-13 11:30:00,731.42,731.7,730.86,731.19,8207.0,726.5039,726.782,725.9477,726.2755,8207.0
2024-03-13 11:40:00,731.03,731.71,729.92,730.15,16555.0,726.1165,726.792,725.014,725.2425,16555.0
2024-03-13 11:50:00,730.57,731.69,730.38,731.5,6022.0,725.6596,726.7721,725.4709,726.5834,6022.0
2024-03-13 12:00:00,731.44,732.83,731.2,732.32,14432.0,726.5238,727.9044,726.2854,727.3979,14432.0
2024-03-13 12:10:00,732.38,734.25,732.38,733.67,16844.0,727.4575,729.3149,727.4575,728.7388,16844.0
2024-03-13 12:20:00,733.67,733.84,732.8,732.93,11270.0,728.7388,728.9077,727.8746,728.0038,11270.0
2024-03-13 12:30:00,732.84,733.1,731.96,733.1,11224.0,727.9144,728.1726,727.0403,728.1726,11224.0
2024-03-13 12:40:00,733.29,734.43,733.29,733.93,6840.0,728.3614,729.4937,728.3614,728.9971,6840.0
2024-03-13 12:50:00,733.84,733.84,732.95,733.12,4339.0,728.9077,728.9077,728.0236,728.1925,4339.0
2024-03-13 13:00:00,733.18,733.88,732.93,733.36,16923.0,728.2521,728.9474,728.0038,728.4309,16923.0
2024-03-13 13:10:00,733.53,733.64,732.85,732.85,8045.0,728.5997,728.709,727.9243,727.9243,8045.0
2024-03-13 13:20:00,732.81,733.03,732.09,732.18,6220.0,727.8846,728.1031,727.1694,727.2588,6220.0
2024-03-13 13:30:00,732.19,732.29,731.34,731.94,9360.0,727.2687,727.3681,726.4245,727.0204,9360.0
2024-03-13 13:40:00,732.07,732.07,731.16,731.16,9347.0,727.1496,727.1496,726.2457,726.2457,9347.0
2024-03-13 13:50:00,731.52,733.15,731.51,733.05,13251.0,726.6033,728.2223,726.5933,728.123,13251.0
2024-03-13 14:00:00,732.91,733.16,732.7,733.0,7540.0,727.9839,728.2322,727.7753,728.0733,7540.0
2024-03-13 14:10:00,732.87,733.0,732.05,732.17,8069.0,727.9442,728.0733,727.1297,727.2489,8069.0
2024-03-13 14:20:00,732.15,732.34,731.83,731.96,9671.0,727.229,727.4177,726.9112,727.0403,9671.0
2024-03-13 14:30:00,732.11,732.13,731.64,731.73,3706.0,727.1893,727.2092,726.7224,726.8118,3706.0
2024-03-13 14:40:00,731.87,732.44,731.73,732.31,10489.0,726.9509,727.5171,726.8118,727.3879,10489.0
2024-03-13 14:50:00,732.24,732.82,732.23,732.7,7425.0,727.3184,727.8945,727.3085,727.7753,7425.0
2024-03-13 15:00:00,732.61,733.54,732.56,732.87,7256.0,727.6859,728.6097,727.6363,727.9442,7256.0
2024-03-13 15:10:00,732.99,733.53,732.77,732.91,12507.0,728.0634,728.5997,727.8449,727.9839,12507.0
2024-03-13 15:20:00,732.74,732.79,730.0,730.73,20664.0,727.8151,727.8647,725.0935,725.8186,20664.0
2024-03-13 15:30:00,730.54,731.72,730.54,731.59,11295.0,725.6298,726.8019,725.6298,726.6728,11295.0
2024-03-13 15:40:00,731.5,733.42,731.45,733.0,17613.0,726.5834,728.4905,726.5337,728.0733,17613.0
2024-03-13 15:50:00,733.19,735.21,732.78,734.54,86967.0,728.262,730.2685,727.8548,729.603,86967.0
2024-03-14 09:30:00,738.33,740.68,737.89,739.01,52902.0,733.3675,735.7017,732.9304,734.0429,52902.0
2024-03-14 09:40:00,738.73,739.17,736.84,737.15,18755.0,733.7648,734.2018,731.8875,732.1954,18755.0
2024-03-14 09:50:00,736.8,736.8,734.73,735.46,19538.0,731.8478,731.8478,729.7917,730.5168,19538.0
2024-03-14 10:00:00,735.49,736.24,734.25,735.87,18976.0,730.5466,731.2915,729.3149,730.924,18976.0
2024-03-14 10:10:00,735.57,737.02,735.56,735.95,13686.0,730.626,732.0663,730.6161,731.0035,13686.0
2024-03-14 10:20:00,735.52,735.63,733.55,734.4,18251.0,730.5764,730.6856,728.6196,729.4639,18251.0
2024-03-14 10:30:00,734.77,735.87,734.77,734.94,12988.0,729.8314,730.924,729.8314,730.0003,12988.0
2024-03-14 10:40:00,735.03,735.03,732.92,733.06,8799.0,730.0897,730.0897,727.9938,728.1329,8799.0
2024-03-14 10:50:00,732.91,733.54,732.22,732.95,7940.0,727.9839,728.6097,727.2985,728.0236,7940.0
2024-03-14 11:00:00,732.76,734.03,732.61,733.05,5965.0,727.8349,729.0964,727.6859,728.123,5965.0
2024-03-14 11:10:00,733.25,733.73,732.4,733.48,6456.0,728.3216,728.7984,727.4773,728.5501,6456.0
2024-03-14 11:20:00,733.15,733.15,731.46,732.78,18763.0,728.2223,728.2223,726.5437,727.8548,18763.0
2024-03-14 11:30:00,733.2,733.37,732.21,733.11,6757.0,728.272,728.4408,727.2886,728.1826,6757.0
2024-03-14 11:40:00,733.16,733.82,733.0,733.43,6456.0,728.2322,728.8878,728.0733,728.5004,6456.0
2024-03-14 11:50:00,733.45,734.48,733.24,734.48,13390.0,728.5203,729.5434,728.3117,729.5434,13390.0
2024-03-14 12:00:00,734.46,734.46,733.0,733.96,8115.0,729.5235,729.5235,728.0733,729.0269,8115.0
2024-03-14 12:10:00,734.05,734.29,732.92,733.33,11336.0,729.1162,729.3546,727.9938,728.4011,11336.0
2024-03-14 12:20:00,733.36,735.28,733.36,735.28,9442.0,728.4309,730.338,728.4309,730.338,9442.0
2024-03-14 12:30:00,735.16,735.3,733.5,733.5,10682.0,730.2188,730.3578,728.5699,728.5699,10682.0
2024-03-14 12:40:00,733.52,734.02,732.55,732.58,10000.0,728.5898,729.0864,727.6263,727.6561,10000.0
2024-03-14 12:50:00,732.68,732.92,732.25,732.25,10175.0,727.7555,727.9938,727.3283,727.3283,10175.0
2024-03-14 13:00:00,732.26,732.63,731.75,732.18,17201.0,727.3383,727.7058,726.8317,727.2588,17201.0
2024-03-14 13:10:00,732.11,732.22,731.33,731.54,12295.0,727.1893,727.2985,726.4145,726.6231,12295.0
2024-03-14 13:20:00,731.86,732.23,731.44,731.9,5646.0,726.941,727.3085,726.5238,726.9807,5646.0
2024-03-14 13:30:00,731.88,732.48,731.15,732.17,12635.0,726.9608,727.5568,726.2357,727.2489,12635.0
2024-03-14 13:40:00,732.22,732.42,731.46,731.91,8872.0,727.2985,727.4972,726.5437,726.9906,8872.0
2024-03-14 13:50:00,732.19,733.03,732.03,732.47,8177.0,727.2687,728.1031,727.1098,727.5469,8177.0
2024-03-14 14:00:00,732.48,734.02,732.48,733.7,8949.0,727.5568,729.0864,727.5568,728.7686,8949.0
2024-03-14 14:10:00,733.7,734.0,732.76,733.17,8421.0,728.7686,729.0666,727.8349,728.2422,8421.0
2024-03-14 14:20:00,733.2,733.38,732.67,732.67,7289.0,728.272,728.4508,727.7455,727.7455,7289.0
2024-03-14 14:30:00,732.89,733.64,731.84,733.64,11001.0,727.964,728.709,726.9211,728.709,11001.0
2024-03-14 14:40:00,733.65,734.34,733.47,734.34,14067.0,728.7189,729.4043,728.5401,729.4043,14067.0
2024-03-14 14:50:00,734.1,734.1,732.76,733.0,8904.0,729.1659,729.1659,727.8349,728.0733,8904.0
2024-03-14 15:00:00,732.96,733.25,731.53,731.75,14747.0,728.0336,728.3216,726.6132,726.8317,14747.0
2024-03-14 15:10:00,731.75,732.04,731.26,731.38,21137.0,726.8317,727.1198,726.345,726.4642,21137.0
2024-03-14 15:20:00,731.28,731.5,730.57,731.13,16504.0,726.3649,726.5834,725.6596,726.2159,16504.0
2024-03-14 15:30:00,731.13,731.22,728.99,730.28,34651.0,726.2159,726.3053,724.0903,725.3716,34651.0
2024-03-14 15:40:00,730.45,731.69,730.15,730.85,16013.0,725.5404,726.7721,725.2425,725.9378,16013.0
2024-03-14 15:50:00,731.01,732.54,730.38,732.54,98103.0,726.0967,727.6164,725.4709,727.6164,98103.0
2024-03-15 09:30:00,732.52,733.34,727.08,730.66,562120.0,727.5965,728.411,722.1931,725.749,562120.0
2024-03-15 09:40:00,730.06,730.06,726.52,727.5,16525.0,725.1531,725.1531,721.6369,722.6103,16525.0
2024-03-15 09:50:00,727.42,728.5,726.57,728.08,13402.0,722.5308,723.6035,721.6865,723.1864,13402.0
2024-03-15 10:00:00,728.6,729.5,727.97,728.87,14484.0,723.7029,724.5968,723.0771,723.9711,14484.0
2024-03-15 10:10:00,728.98,729.71,727.73,728.22,13310.0,724.0803,724.8054,722.8387,723.3254,13310.0
2024-03-15 10:20:00,728.16,728.4,727.05,727.54,10575.0,723.2658,723.5042,722.1633,722.65,10575.0
2024-03-15 10:30:00,727.39,728.18,727.07,727.79,9432.0,722.501,723.2857,722.1832,722.8983,9432.0
2024-03-15 10:40:00,728.07,730.0,728.07,729.98,10446.0,723.1764,725.0935,723.1764,725.0736,10446.0
2024-03-15 10:50:00,729.8,729.8,728.5,729.0,12503.0,724.8948,724.8948,723.6035,724.1002,12503.0
2024-03-15 11:00:00,728.93,729.58,728.53,729.58,6797.0,724.0307,724.6763,723.6333,724.6763,6797.0
2024-03-15 11:10:00,729.43,730.08,728.87,728.93,9839.0,724.5273,725.1729,723.9711,724.0307,9839.0
2024-03-15 11:20:00,728.78,729.22,728.22,729.15,6322.0,723.8817,724.3187,723.3254,724.2492,6322.0
2024-03-15 11:30:00,729.25,729.25,726.8,727.31,12181.0,724.3485,724.3485,721.915,722.4215,12181.0
2024-03-15 11:40:00,727.08,727.17,725.32,725.45,18296.0,722.1931,722.2825,720.4449,720.574,18296.0
2024-03-15 11:50:00,725.26,726.65,725.26,725.57,13607.0,720.3853,721.766,720.3853,720.6932,13607.0
2024-03-15 12:00:00,725.38,725.57,724.57,724.96,10088.0,720.5045,720.6932,719.7,720.0873,10088.0
2024-03-15 12:10:00,724.88,725.32,724.37,725.32,10111.0,720.0079,720.4449,719.5013,720.4449,10111.0
2024-03-15 12:20:00,725.08,725.35,724.27,724.61,8477.0,720.2065,720.4747,719.402,719.7397,8477.0
2024-03-15 12:30:00,724.59,725.87,724.52,725.59,12923.0,719.7198,720.9912,719.6503,720.7131,12923.0
2024-03-15 12:40:00,725.65,726.07,724.42,724.43,6950.0,720.7727,721.1899,719.551,719.5609,6950.0
2024-03-15 12:50:00,724.44,724.44,723.22,723.82,16994.0,719.5708,719.5708,718.359,718.955,16994.0
2024-03-15 13:00:00,723.45,725.73,723.45,725.73,10730.0,718.5875,720.8522,718.5875,720.8522,10730.0
2024-03-15 13:10:00,725.5,726.0,725.5,725.54,4386.0,720.6237,721.1204,720.6237,720.6634,4386.0
2024-03-15 13:20:00,725.97,727.33,725.97,726.73,8400.0,721.0906,722.4414,721.0906,721.8454,8400.0
2024-03-15 13:30:00,726.76,728.07,726.75,727.91,6903.0,721.8752,723.1764,721.8653,723.0175,6903.0
2024-03-15 13:40:00,727.87,728.1,727.5,727.5,10271.0,722.9778,723.2062,722.6103,722.6103,10271.0
2024-03-15 13:50:00,727.4,729.17,727.4,728.62,13912.0,722.5109,724.269,722.5109,723.7227,13912.0
2024-03-15 14:00:00,728.95,728.95,727.82,728.4,8183.0,724.0505,724.0505,722.9281,723.5042,8183.0
2024-03-15 14:10:00,728.33,728.45,727.6,727.88,7474.0,723.4347,723.5539,722.7096,722.9877,7474.0
2024-03-15 14:20:00,727.98,728.17,726.73,727.24,10071.0,723.087,723.2758,721.8454,722.352,10071.0
2024-03-15 14:30:00,726.86,728.49,726.86,728.21,6371.0,721.9746,723.5936,721.9746,723.3155,6371.0
2024-03-15 14:40:00,728.5,729.14,727.98,728.5,8699.0,723.6035,724.2392,723.087,723.6035,8699.0
2024-03-15 14:50:00,728.43,729.17,728.15,729.15,10949.0,723.534,724.269,723.2559,724.2492,10949.0
2024-03-15 15:00:00,729.15,729.15,727.7,727.77,11931.0,724.2492,724.2492,722.8089,722.8785,11931.0
2024-03-15 15:10:00,727.64,728.6,727.35,728.08,12296.0,722.7493,723.7029,722.4613,723.1864,12296.0
2024-03-15 15:20:00,728.34,728.35,727.31,727.5,11179.0,723.4446,723.4546,722.4215,722.6103,11179.0
2024-03-15 15:30:00,727.47,728.0,727.05,727.09,20723.0,722.5805,723.1069,722.1633,722.203,20723.0
2024-03-15 15:40:00,727.18,727.4,725.74,726.16,26924.0,722.2924,722.5109,720.8621,721.2793,26924.0
2024-03-15 15:50:00,726.15,726.3,724.8,725.56,109948.0,721.2693,721.4183,719.9284,720.6833,109948.0
2024-03-18 09:30:00,726.1,730.54,726.01,730.39,58442.0,721.2197,725.6298,721.1303,725.4808,58442.0
2024-03-18 09:40:00,730.74,731.41,728.05,728.13,15824.0,725.8285,726.494,723.1566,723.236,15824.0
2024-03-18 09:50:00,728.28,730.0,727.28,728.47,22093.0,723.385,725.0935,722.3917,723.5738,22093.0
2024-03-18 10:00:00,728.74,730.29,728.74,730.12,17603.0,723.8419,725.3815,723.8419,725.2127,17603.0
2024-03-18 10:10:00,730.01,730.25,729.19,729.64,26605.0,725.1034,725.3418,724.2889,724.7359,26605.0
2024-03-18 10:20:00,729.89,731.44,729.4,730.52,41274.0,724.9842,726.5238,724.4975,725.61,41274.0
2024-03-18 10:30:00,730.55,731.89,730.38,731.75,15046.0,725.6398,726.9708,725.4709,726.8317,15046.0
2024-03-18 10:40:00,731.58,732.61,730.94,731.23,12882.0,726.6628,727.6859,726.0272,726.3152,12882.0
2024-03-18 10:50:00,730.93,731.07,730.19,730.94,8259.0,726.0172,726.1563,725.2822,726.0272,8259.0
2024-03-18 11:00:00,730.96,732.19,730.75,731.25,9632.0,726.047,727.2687,725.8384,726.3351,9632.0
2024-03-18 11:10:00,731.25,731.74,730.02,730.3,10897.0,726.3351,726.8218,725.1133,725.3915,10897.0
2024-03-18 11:20:00,730.21,730.6,729.45,730.51,12224.0,725.3021,725.6894,724.5472,725.6,12224.0
2024-03-18 11:30:00,730.73,730.73,729.58,730.38,5782.0,725.8186,725.8186,724.6763,725.4709,5782.0
2024-03-18 11:40:00,730.6,730.6,729.6,729.85,4749.0,725.6894,725.6894,724.6962,724.9445,4749.0
2024-03-18 11:50:00,729.96,730.24,729.19,729.92,6693.0,725.0537,725.3319,724.2889,725.014,6693.0
2024-03-18 12:00:00,729.89,730.82,729.7,730.82,5568.0,724.9842,725.908,724.7955,725.908,5568.0
2024-03-18 12:10:00,730.78,731.07,730.52,730.92,5341.0,725.8682,726.1563,725.61,726.0073,5341.0
2024-03-18 12:20:00,730.92,731.74,730.71,731.58,4297.0,726.0073,726.8218,725.7987,726.6628,4297.0
2024-03-18 12:30:00,731.42,731.42,730.95,731.18,12076.0,726.5039,726.5039,726.0371,726.2655,12076.0
2024-03-18 12:40:00,731.16,732.12,731.16,731.91,8353.0,726.2457,727.1992,726.2457,726.9906,8353.0
2024-03-18 12:50:00,731.93,732.29,731.39,732.09,6875.0,727.0105,727.3681,726.4741,727.1694,6875.0
2024-03-18 13:00:00,732.05,732.48,731.77,732.21,12420.0,727.1297,727.5568,726.8516,727.2886,12420.0
2024-03-18 13:10:00,732.2,732.3,731.6,732.0,7890.0,727.2787,727.378,726.6827,727.08,7890.0
2024-03-18 13:20:00,731.81,732.31,731.8,732.22,7295.0,726.8913,727.3879,726.8814,727.2985,7295.0
2024-03-18 13:30:00,732.22,732.33,731.69,731.69,4659.0,727.2985,727.4078,726.7721,726.7721,4659.0
2024-03-18 13:40:00,731.73,732.43,731.58,732.42,4448.0,726.8118,727.5071,726.6628,727.4972,4448.0
2024-03-18 13:50:00,732.34,732.42,731.82,732.41,4927.0,727.4177,727.4972,726.9012,727.4873,4927.0
2024-03-18 14:00:00,732.4,733.14,732.08,732.18,14133.0,727.4773,728.2124,727.1595,727.2588,14133.0
2024-03-18 14:10:00,732.35,732.83,732.02,732.82,6119.0,727.4277,727.9044,727.0999,727.8945,6119.0
2024-03-18 14:20:00,732.86,733.34,732.6,733.17,10005.0,727.9342,728.411,727.676,728.2422,10005.0
2024-03-18 14:30:00,733.06,733.24,732.45,732.79,6125.0,728.1329,728.3117,727.527,727.8647,6125.0
2024-03-18 14:40:00,732.79,732.82,731.04,731.22,8538.0,727.8647,727.8945,726.1265,726.3053,8538.0
2024-03-18 14:50:00,731.18,732.07,731.17,732.03,7302.0,726.2655,727.1496,726.2556,727.1098,7302.0
2024-03-18 15:00:00,731.94,732.45,731.87,732.12,7046.0,727.0204,727.527,726.9509,727.1992,7046.0
2024-03-18 15:10:00,731.99,732.66,731.95,732.19,8887.0,727.0701,727.7356,727.0304,727.2687,8887.0
2024-03-18 15:20:00,732.16,732.65,731.81,732.56,16133.0,727.239,727.7257,726.8913,727.6363,16133.0
2024-03-18 15:30:00,732.39,732.59,732.03,732.13,17011.0,727.4674,727.6661,727.1098,727.2092,17011.0
2024-03-18 15:40:00,732.13,732.52,731.8,732.16,13161.0,727.2092,727.5965,726.8814,727.239,13161.0
2024-03-18 15:50:00,731.98,732.01,730.81,731.66,52171.0,727.0602,727.09,725.898,726.7423,52171.0
2024-03-19 09:30:00,731.79,733.66,730.39,731.04,25496.0,726.8714,728.7289,725.4808,726.1265,25496.0
2024-03-19 09:40:00,731.35,733.05,730.02,732.86,10203.0,726.4344,728.123,725.1133,727.9342,10203.0
2024-03-19 09:50:00,732.72,733.7,732.17,733.24,14637.0,727.7952,728.7686,727.2489,728.3117,14637.0
2024-03-19 10:00:00,733.13,734.58,733.11,733.57,21995.0,728.2024,729.6427,728.1826,728.6395,21995.0
2024-03-19 10:10:00,733.56,733.56,731.77,731.78,13973.0,728.6295,728.6295,726.8516,726.8615,13973.0
2024-03-19 10:20:00,731.71,732.62,731.12,731.63,11203.0,726.792,727.6959,726.2059,726.7125,11203.0
2024-03-19 10:30:00,731.53,733.08,731.47,732.98,12289.0,726.6132,728.1528,726.5536,728.0534,12289.0
2024-03-19 10:40:00,733.08,733.5,732.35,733.43,11457.0,728.1528,728.5699,727.4277,728.5004,11457.0
2024-03-19 10:50:00,733.24,733.24,732.0,732.03,12050.0,728.3117,728.3117,727.08,727.1098,12050.0
2024-03-19 11:00:00,732.03,732.61,731.66,732.46,5018.0,727.1098,727.6859,726.7423,727.5369,5018.0
2024-03-19 11:10:00,732.38,733.16,732.29,732.51,8350.0,727.4575,728.2322,727.3681,727.5866,8350.0
2024-03-19 11:20:00,732.33,733.15,732.32,732.66,8057.0,727.4078,728.2223,727.3979,727.7356,8057.0
2024-03-19 11:30:00,732.86,733.83,732.86,733.36,6999.0,727.9342,728.8977,727.9342,728.4309,6999.0
2024-03-19 11:40:00,733.52,733.9,733.0,733.53,12170.0,728.5898,728.9673,728.0733,728.5997,12170.0
2024-03-19 11:50:00,733.41,733.51,732.47,733.07,5948.0,728.4805,728.5799,727.5469,728.1428,5948.0
2024-03-19 12:00:00,733.11,733.26,731.91,731.92,7143.0,728.1826,728.3316,726.9906,727.0006,7143.0
2024-03-19 12:10:00,731.97,732.59,731.65,732.36,5138.0,727.0502,727.6661,726.7324,727.4376,5138.0
2024-03-19 12:20:00,732.35,732.73,732.02,732.34,5933.0,727.4277,727.8051,727.0999,727.4177,5933.0
2024-03-19 12:30:00,732.55,733.09,732.14,732.63,3997.0,727.6263,728.1627,727.2191,727.7058,3997.0
2024-03-19 12:40:00,732.57,733.29,732.45,732.85,5840.0,727.6462,728.3614,727.527,727.9243,5840.0
2024-03-19 12:50:00,733.21,733.78,733.21,733.63,9765.0,728.2819,728.8481,728.2819,728.6991,9765.0
2024-03-19 13:00:00,733.63,734.7,733.63,734.45,14663.0,728.6991,729.7619,728.6991,729.5136,14663.0
2024-03-19 13:10:00,734.65,735.15,734.54,734.98,8951.0,729.7122,730.2089,729.603,730.04,8951.0
2024-03-19 13:20:00,734.89,735.07,734.54,734.82,6189.0,729.9506,730.1294,729.603,729.8811,6189.0
2024-03-19 13:30:00,734.85,735.15,734.36,734.37,6347.0,729.9109,730.2089,729.4242,729.4341,6347.0
2024-03-19 13:40:00,734.47,735.0,734.26,734.7,8452.0,729.5334,730.0599,729.3248,729.7619,8452.0
2024-03-19 13:50:00,734.74,734.74,734.01,734.27,4961.0,729.8016,729.8016,729.0765,729.3348,4961.0
2024-03-19 14:00:00,734.23,734.75,734.18,734.24,3741.0,729.295,729.8115,729.2454,729.305,3741.0
2024-03-19 14:10:00,734.2,735.21,734.18,734.92,6084.0,729.2652,730.2685,729.2454,729.9804,6084.0
2024-03-19 14:20:00,735.2,735.21,734.73,734.82,4711.0,730.2585,730.2685,729.7917,729.8811,4711.0
2024-03-19 14:30:00,735.01,735.35,734.85,735.12,3596.0,730.0698,730.4075,729.9109,730.1791,3596.0
2024-03-19 14:40:00,735.13,735.15,734.84,735.02,2762.0,730.189,730.2089,729.9009,730.0797,2762.0
2024-03-19 14:50:00,734.92,735.28,734.17,734.24,8548.0,729.9804,730.338,729.2354,729.305,8548.0
2024-03-19 15:00:00,734.08,734.5,733.6,733.84,6182.0,729.146,729.5632,728.6693,728.9077,6182.0
2024-03-19 15:10:00,733.99,734.16,732.18,732.67,27601.0,729.0567,729.2255,727.2588,727.7455,27601.0
2024-03-19 15:20:00,732.85,733.02,731.62,732.0,24495.0,727.9243,728.0932,726.7026,727.08,24495.0
2024-03-19 15:30:00,731.86,733.2,731.57,732.92,10972.0,726.941,728.272,726.6529,727.9938,10972.0
2024-03-19 15:40:00,732.93,733.67,732.87,733.08,13475.0,728.0038,728.7388,727.9442,728.1528,13475.0
2024-03-19 15:50:00,732.93,733.29,731.49,732.05,52277.0,728.0038,728.3614,726.5735,727.1297,52277.0
2024-03-20 09:30:00,731.0,732.17,729.13,730.82,30650.0,726.0867,727.2489,724.2293,725.908,30650.0
2024-03-20 09:40:00,730.99,731.68,730.3,730.39,4183.0,726.0768,726.7622,725.3915,725.4808,4183.0
2024-03-20 09:50:00,730.32,731.98,730.31,731.98,9553.0,725.4113,727.0602,725.4014,727.0602,9553.0
2024-03-20 10:00:00,731.74,732.35,731.28,731.29,11095.0,726.8218,727.4277,726.3649,726.3748,11095.0
2024-03-20 10:10:00,731.29,732.52,731.18,731.57,10024.0,726.3748,727.5965,726.2655,726.6529,10024.0
2024-03-20 10:20:00,731.54,732.59,731.53,732.39,9958.0,726.6231,727.6661,726.6132,727.4674,9958.0
2024-03-20 10:30:00,732.39,732.53,730.84,730.99,9345.0,727.4674,727.6065,725.9278,726.0768,9345.0
2024-03-20 10:40:00,731.0,731.28,730.46,730.86,8881.0,726.0867,726.3649,725.5504,725.9477,8881.0
2024-03-20 10:50:00,730.68,731.98,730.68,731.71,8570.0,725.7689,727.0602,725.7689,726.792,8570.0
2024-03-20 11:00:00,731.84,732.58,731.61,732.26,9264.0,726.9211,727.6561,726.6926,727.3383,9264.0
2024-03-20 11:10:00,732.06,732.96,732.05,732.69,13112.0,727.1396,728.0336,727.1297,727.7654,13112.0
2024-03-20 11:20:00,732.96,733.85,732.39,733.32,8821.0,728.0336,728.9176,727.4674,728.3912,8821.0
2024-03-20 11:30:00,733.37,733.44,732.28,732.31,6134.0,728.4408,728.5103,727.3581,727.3879,6134.0
2024-03-20 11:40:00,732.33,732.68,731.67,732.68,4855.0,727.4078,727.7555,726.7522,727.7555,4855.0
2024-03-20 11:50:00,732.63,733.47,732.39,732.81,10673.0,727.7058,728.5401,727.4674,727.8846,10673.0
2024-03-20 12:00:00,732.95,733.32,732.4,732.45,3871.0,728.0236,728.3912,727.4773,727.527,3871.0
2024-03-20 12:10:00,732.39,733.46,732.09,733.19,5214.0,727.4674,728.5302,727.1694,728.262,5214.0
2024-03-20 12:20:00,733.19,733.7,733.07,733.21,3195.0,728.262,728.7686,728.1428,728.2819,3195.0
2024-03-20 12:30:00,733.21,733.75,733.12,733.75,6360.0,728.2819,728.8183,728.1925,728.8183,6360.0
2024-03-20 12:40:00,733.62,734.49,733.6,734.41,3644.0,728.6891,729.5533,728.6693,729.4738,3644.0
2024-03-20 12:50:00,734.21,734.74,734.19,734.4,6868.0,729.2752,729.8016,729.2553,729.4639,6868.0
2024-03-20 13:00:00,734.52,734.99,733.83,734.07,8471.0,729.5831,730.0499,728.8977,729.1361,8471.0
2024-03-20 13:10:00,733.82,734.34,733.77,734.3,5212.0,728.8878,729.4043,728.8381,729.3646,5212.0
2024-03-20 13:20:00,734.3,734.48,734.09,734.25,6001.0,729.3646,729.5434,729.156,729.3149,6001.0
2024-03-20 13:30:00,734.41,734.42,733.83,733.91,7486.0,729.4738,729.4838,728.8977,728.9772,7486.0
2024-03-20 13:40:00,733.89,734.06,733.63,733.86,9009.0,728.9573,729.1262,728.6991,728.9275,9009.0
2024-03-20 13:50:00,733.7,734.16,733.67,733.96,5018.0,728.7686,729.2255,728.7388,729.0269,5018.0
2024-03-20 14:00:00,734.16,736.29,734.13,735.18,23029.0,729.2255,731.3412,729.1957,730.2387,23029.0
2024-03-20 14:10:00,735.32,736.21,735.26,735.7,9740.0,730.3777,731.2617,730.3181,730.7552,9740.0
2024-03-20 14:20:00,735.39,737.0,735.13,737.0,17375.0,730.4472,732.0464,730.189,732.0464,17375.0
2024-03-20 14:30:00,737.0,737.5,735.45,737.0,15920.0,732.0464,732.5431,730.5068,732.0464,15920.0
2024-03-20 14:40:00,737.28,740.08,736.64,740.08,31180.0,732.3245,735.1057,731.6888,735.1057,31180.0
2024-03-20 14:50:00,739.88,740.28,738.72,739.59,28483.0,734.9071,735.3044,733.7549,734.619,28483.0
2024-03-20 15:00:00,739.9,741.92,739.8,741.5,27220.0,734.9269,736.9334,734.8276,736.5162,27220.0
2024-03-20 15:10:00,741.58,742.09,740.24,741.14,19648.0,736.5956,737.1022,735.2646,736.1586,19648.0
2024-03-20 15:20:00,741.17,741.55,739.99,740.75,13081.0,736.1884,736.5658,735.0163,735.7712,13081.0
2024-03-20 15:30:00,740.61,740.75,739.39,740.28,13990.0,735.6322,735.7712,734.4204,735.3044,13990.0
2024-03-20 15:40:00,740.21,740.43,739.16,739.21,16052.0,735.2348,735.4534,734.1919,734.2416,16052.0
2024-03-20 15:50:00,739.48,740.83,739.27,740.72,32983.0,734.5098,735.8507,734.3012,735.7414,32983.0
2024-03-21 09:30:00,743.5,743.73,741.5,742.5,43423.0,738.5027,738.7312,736.5162,737.5095,43423.0
2024-03-21 09:40:00,742.76,743.82,741.1,741.35,33979.0,737.7677,738.8206,736.1189,736.3672,33979.0
2024-03-21 09:50:00,741.6,743.5,741.41,743.24,11421.0,736.6155,738.5027,736.4268,738.2445,11421.0
2024-03-21 10:00:00,743.26,744.84,742.9,744.67,24621.0,738.2643,739.8337,737.9068,739.6649,24621.0
2024-03-21 10:10:00,744.47,745.02,744.1,744.98,20805.0,739.4662,740.0125,739.0987,739.9728,20805.0
2024-03-21 10:20:00,745.06,746.24,744.89,745.41,19679.0,740.0522,741.2243,739.8834,740.3999,19679.0
2024-03-21 10:30:00,745.52,747.12,744.79,747.09,28720.0,740.5092,742.0984,739.7841,742.0686,28720.0
2024-03-21 10:40:00,747.23,749.4,746.8,748.64,29780.0,742.2077,744.3631,741.7806,743.6082,29780.0
2024-03-21 10:50:00,748.51,748.69,747.62,747.77,20495.0,743.4791,743.6578,742.595,742.744,20495.0
2024-03-21 11:00:00,748.05,748.28,747.28,747.36,11285.0,743.0221,743.2506,742.2573,742.3368,11285.0
2024-03-21 11:10:00,747.45,748.6,747.45,748.12,7467.0,742.4262,743.5685,742.4262,743.0917,7467.0
2024-03-21 11:20:00,748.38,749.21,748.2,748.47,20127.0,743.3499,744.1744,743.1711,743.4393,20127.0
2024-03-21 11:30:00,748.59,750.82,748.59,750.6,24293.0,743.5585,745.7735,743.5585,745.555,24293.0
2024-03-21 11:40:00,750.46,750.88,749.8,750.63,18594.0,745.416,745.8331,744.7604,745.5848,18594.0
2024-03-21 11:50:00,750.43,751.83,750.37,751.54,16766.0,745.3862,746.7767,745.3266,746.4887,16766.0
2024-03-21 12:00:00,751.45,751.97,751.24,751.68,16259.0,746.3993,746.9158,746.1907,746.6278,16259.0
2024-03-21 12:10:00,751.34,751.58,751.0,751.13,6217.0,746.29,746.5284,745.9523,746.0814,6217.0
2024-03-21 12:20:00,751.01,751.54,750.79,751.15,8129.0,745.9623,746.4887,745.7437,746.1013,8129.0
2024-03-21 12:30:00,751.39,751.49,750.0,750.42,18364.0,746.3397,746.439,744.959,745.3762,18364.0
2024-03-21 12:40:00,750.69,751.27,750.29,750.98,19136.0,745.6444,746.2205,745.2471,745.9325,19136.0
2024-03-21 12:50:00,751.07,752.31,750.99,751.85,20378.0,746.0219,747.2535,745.9424,746.7966,20378.0
2024-03-21 13:00:00,751.79,752.15,751.58,751.73,6691.0,746.737,747.0946,746.5284,746.6774,6691.0
2024-03-21 13:10:00,751.71,751.71,750.91,751.01,8607.0,746.6575,746.6575,745.8629,745.9623,8607.0
2024-03-21 13:20:00,751.05,751.42,750.72,750.8,15829.0,746.002,746.3695,745.6742,745.7537,15829.0
2024-03-21 13:30:00,750.75,750.75,749.9,750.03,12712.0,745.704,745.704,744.8597,744.9888,12712.0
2024-03-21 13:40:00,750.2,750.34,749.33,749.5,14248.0,745.1577,745.2968,744.2935,744.4624,14248.0
2024-03-21 13:50:00,749.51,749.78,748.79,749.78,14020.0,744.4723,744.7405,743.7572,744.7405,14020.0
2024-03-21 14:00:00,749.73,750.1,748.76,748.95,13073.0,744.6909,745.0584,743.7274,743.9161,13073.0
2024-03-21 14:10:00,748.98,749.51,748.75,749.51,8082.0,743.9459,744.4723,743.7174,744.4723,8082.0
2024-03-21 14:20:00,749.51,749.55,748.41,748.85,6947.0,744.4723,744.5121,743.3797,743.8168,6947.0
2024-03-21 14:30:00,748.6,748.68,747.5,747.74,13040.0,743.5685,743.6479,742.4758,742.7142,13040.0
2024-03-21 14:40:00,747.69,748.36,747.22,747.43,12614.0,742.6646,743.3301,742.1977,742.4063,12614.0
2024-03-21 14:50:00,747.34,747.65,746.85,746.98,16286.0,742.3169,742.6248,741.8302,741.9593,16286.0
2024-03-21 15:00:00,747.0,747.08,746.59,746.73,10665.0,741.9792,742.0587,741.572,741.711,10665.0
2024-03-21 15:10:00,746.54,746.54,745.28,745.84,13825.0,741.5223,741.5223,740.2708,740.827,13825.0
2024-03-21 15:20:00,745.63,745.81,744.5,745.28,14538.0,740.6184,740.7972,739.496,740.2708,14538.0
2024-03-21 15:30:00,745.42,745.82,745.17,745.63,16069.0,740.4098,740.8071,740.1615,740.6184,16069.0
2024-03-21 15:40:00,745.6,745.89,743.76,743.89,16065.0,740.5886,740.8767,738.761,738.8901,16065.0
2024-03-21 15:50:00,743.97,744.54,742.51,742.56,84981.0,738.9696,739.5357,737.5194,737.569,84981.0
2024-03-22 09:30:00,744.43,744.79,739.41,739.94,87547.0,739.4265,739.7841,734.4402,734.9667,87547.0
2024-03-22 09:40:00,740.18,741.38,739.27,741.01,26155.0,735.205,736.397,734.3012,736.0295,26155.0
2024-03-22 09:50:00,740.8,741.84,740.63,740.95,9802.0,735.8209,736.8539,735.652,735.9699,9802.0
2024-03-22 10:00:00,741.0,742.54,740.6,741.54,18318.0,736.0195,737.5492,735.6222,736.5559,18318.0
2024-03-22 10:10:00,741.55,742.75,741.36,741.5,25796.0,736.5658,737.7578,736.3771,736.5162,25796.0
2024-03-22 10:20:00,741.4,741.55,739.51,739.89,26430.0,736.4168,736.5658,734.5395,734.917,26430.0
2024-03-22 10:30:00,739.92,740.53,738.52,738.53,27243.0,734.9468,735.5527,733.5562,733.5661,27243.0
2024-03-22 10:40:00,738.5,738.62,737.51,738.04,18276.0,733.5363,733.6555,732.553,733.0794,18276.0
2024-03-22 10:50:00,738.11,738.79,737.59,737.87,28107.0,733.149,733.8244,732.6325,732.9106,28107.0
2024-03-22 11:00:00,737.86,738.63,736.55,737.01,32021.0,732.9006,733.6655,731.5994,732.0564,32021.0
2024-03-22 11:10:00,737.16,738.48,736.58,737.76,22230.0,732.2053,733.5165,731.6292,732.8013,22230.0
2024-03-22 11:20:00,737.7,738.38,737.53,738.28,15779.0,732.7417,733.4171,732.5729,733.3178,15779.0
2024-03-22 11:30:00,738.25,738.39,737.73,737.89,11093.0,733.288,733.4271,732.7715,732.9304,11093.0
2024-03-22 11:40:00,737.87,738.08,737.5,737.79,12353.0,732.9106,733.1192,732.5431,732.8311,12353.0
2024-03-22 11:50:00,737.66,739.27,737.0,739.27,17803.0,732.702,734.3012,732.0464,734.3012,17803.0
2024-03-22 12:00:00,739.45,739.93,739.25,739.25,12269.0,734.48,734.9567,734.2813,734.2813,12269.0
2024-03-22 12:10:00,739.18,739.78,738.36,739.4,17061.0,734.2118,734.8077,733.3973,734.4303,17061.0
2024-03-22 12:20:00,739.43,739.86,739.08,739.44,7478.0,734.4601,734.8872,734.1124,734.47,7478.0
2024-03-22 12:30:00,739.29,739.54,738.39,738.39,4163.0,734.321,734.5693,733.4271,733.4271,4163.0
2024-03-22 12:40:00,738.5,739.24,738.45,739.07,3505.0,733.5363,734.2714,733.4867,734.1025,3505.0
2024-03-22 12:50:00,739.33,739.68,739.3,739.68,5438.0,734.3608,734.7084,734.331,734.7084,5438.0
2024-03-22 13:00:00,739.63,740.11,739.36,739.67,15601.0,734.6587,735.1355,734.3906,734.6985,15601.0
2024-03-22 13:10:00,739.4,740.15,739.37,739.93,3806.0,734.4303,735.1752,734.4005,734.9567,3806.0
2024-03-22 13:20:00,739.84,740.2,739.54,739.87,3591.0,734.8673,735.2249,734.5693,734.8971,3591.0
2024-03-22 13:30:00,739.87,739.87,738.84,738.84,8313.0,734.8971,734.8971,733.8741,733.8741,8313.0
2024-03-22 13:40:00,738.84,739.28,738.41,739.02,7284.0,733.8741,734.3111,733.4469,734.0528,7284.0
2024-03-22 13:50:00,739.07,739.77,739.07,739.56,4829.0,734.1025,734.7978,734.1025,734.5892,4829.0
2024-03-22 14:00:00,739.79,739.8,738.8,739.1,6865.0,734.8177,734.8276,733.8343,734.1323,6865.0
2024-03-22 14:10:00,738.93,738.94,737.9,738.0,5760.0,733.9634,733.9734,732.9404,733.0397,5760.0
2024-03-22 14:20:00,738.07,738.23,737.16,737.27,15748.0,733.1092,733.2682,732.2053,732.3146,15748.0
2024-03-22 14:30:00,737.28,737.28,736.73,736.85,17573.0,732.3245,732.3245,731.7782,731.8974,17573.0
2024-03-22 14:40:00,736.76,737.4,736.73,737.04,7631.0,731.808,732.4437,731.7782,732.0862,7631.0
2024-03-22 14:50:00,736.92,737.48,736.92,737.19,10042.0,731.967,732.5232,731.967,732.2351,10042.0
2024-03-22 15:00:00,737.19,737.19,736.61,737.03,11479.0,732.2351,732.2351,731.659,732.0762,11479.0
2024-03-22 15:10:00,737.06,737.15,735.51,736.01,15047.0,732.106,732.1954,730.5664,731.0631,15047.0
2024-03-22 15:20:00,736.12,736.72,735.96,736.42,12738.0,731.1723,731.7683,731.0134,731.4703,12738.0
2024-03-22 15:30:00,736.38,737.24,736.1,736.45,15546.0,731.4306,732.2848,731.1525,731.5001,15546.0
2024-03-22 15:40:00,736.69,736.77,736.0,736.58,22166.0,731.7385,731.818,731.0531,731.6292,22166.0
2024-03-22 15:50:00,736.8,737.01,734.38,734.57,79366.0,731.8478,732.0564,729.444,729.6328,79366.0
2024-03-25 09:30:00,732.15,733.07,730.0,731.16,46864.0,727.229,728.1428,725.0935,726.2457,46864.0
2024-03-25 09:40:00,731.21,732.17,730.8,731.92,14794.0,726.2953,727.2489,725.8881,727.0006,14794.0
2024-03-25 09:50:00,732.24,734.16,731.81,732.92,15409.0,727.3184,729.2255,726.8913,727.9938,15409.0
2024-03-25 10:00:00,732.98,733.25,731.76,731.76,12135.0,728.0534,728.3216,726.8416,726.8416,12135.0
2024-03-25 10:10:00,731.64,731.71,730.22,730.34,23375.0,726.7224,726.792,725.312,725.4312,23375.0
2024-03-25 10:20:00,730.48,731.85,730.11,730.14,14447.0,725.5702,726.931,725.2027,725.2325,14447.0
2024-03-25 10:30:00,730.12,730.28,728.17,728.2,31090.0,725.2127,725.3716,723.2758,723.3056,31090.0
2024-03-25 10:40:00,728.3,728.66,726.74,727.41,34881.0,723.4049,723.7625,721.8554,722.5209,34881.0
2024-03-25 10:50:00,727.32,728.95,727.0,728.9,9962.0,722.4315,724.0505,722.1136,724.0009,9962.0
2024-03-25 11:00:00,728.75,728.75,727.86,727.86,6748.0,723.8519,723.8519,722.9679,722.9679,6748.0
2024-03-25 11:10:00,727.74,728.54,727.48,727.89,9534.0,722.8487,723.6433,722.5904,722.9976,9534.0
2024-03-25 11:20:00,727.77,728.02,727.16,727.8,12583.0,722.8785,723.1268,722.2726,722.9083,12583.0
2024-03-25 11:30:00,727.92,727.92,727.21,727.66,11221.0,723.0274,723.0274,722.3222,722.7692,11221.0
2024-03-25 11:40:00,727.52,727.67,726.98,727.66,7205.0,722.6301,722.7791,722.0938,722.7692,7205.0
2024-03-25 11:50:00,727.49,728.38,727.48,728.19,9440.0,722.6003,723.4844,722.5904,723.2956,9440.0
2024-03-25 12:00:00,728.1,728.67,727.62,727.71,16426.0,723.2062,723.7724,722.7295,722.8189,16426.0
2024-03-25 12:10:00,727.79,728.73,727.7,728.19,10894.0,722.8983,723.832,722.8089,723.2956,10894.0
2024-03-25 12:20:00,728.16,728.32,727.61,727.88,4884.0,723.2658,723.4248,722.7195,722.9877,4884.0
2024-03-25 12:30:00,727.8,728.14,727.36,727.81,11090.0,722.9083,723.246,722.4712,722.9182,11090.0
2024-03-25 12:40:00,727.6,727.82,727.31,727.63,5571.0,722.7096,722.9281,722.4215,722.7394,5571.0
2024-03-25 12:50:00,727.88,728.08,727.4,727.49,9664.0,722.9877,723.1864,722.5109,722.6003,9664.0
2024-03-25 13:00:00,727.5,728.44,727.49,728.32,5686.0,722.6103,723.544,722.6003,723.4248,5686.0
2024-03-25 13:10:00,728.47,728.77,728.08,728.63,4906.0,723.5738,723.8717,723.1864,723.7327,4906.0
2024-03-25 13:20:00,728.72,728.74,728.28,728.64,4564.0,723.8221,723.8419,723.385,723.7426,4564.0
2024-03-25 13:30:00,728.59,728.72,727.97,728.6,8366.0,723.6929,723.8221,723.0771,723.7029,8366.0
2024-03-25 13:40:00,728.7,729.82,728.7,729.69,6856.0,723.8022,724.9147,723.8022,724.7856,6856.0
2024-03-25 13:50:00,729.72,730.42,729.61,730.11,12356.0,724.8154,725.5106,724.7061,725.2027,12356.0
2024-03-25 14:00:00,730.12,730.31,729.85,730.22,7227.0,725.2127,725.4014,724.9445,725.312,7227.0
2024-03-25 14:10:00,730.27,730.42,729.93,730.22,6488.0,725.3617,725.5106,725.0239,725.312,6488.0
2024-03-25 14:20:00,730.23,730.26,729.81,730.04,7055.0,725.3219,725.3517,724.9047,725.1332,7055.0
2024-03-25 14:30:00,729.96,730.14,729.22,729.67,5250.0,725.0537,725.2325,724.3187,724.7657,5250.0
2024-03-25 14:40:00,729.68,729.84,729.4,729.49,5760.0,724.7756,724.9345,724.4975,724.5869,5760.0
2024-03-25 14:50:00,729.53,730.16,729.52,729.85,3942.0,724.6266,725.2524,724.6167,724.9445,3942.0
2024-03-25 15:00:00,729.99,730.52,729.7,730.46,7014.0,725.0835,725.61,724.7955,725.5504,7014.0
2024-03-25 15:10:00,730.58,730.79,730.25,730.32,8091.0,725.6696,725.8782,725.3418,725.4113,8091.0
2024-03-25 15:20:00,730.25,730.25,729.45,730.0,9668.0,725.3418,725.3418,724.5472,725.0935,9668.0
2024-03-25 15:30:00,730.04,731.0,730.0,731.0,10839.0,725.1332,726.0867,725.0935,726.0867,10839.0
2024-03-25 15:40:00,731.1,731.21,729.68,729.7,16682.0,726.1861,726.2953,724.7756,724.7955,16682.0
2024-03-25 15:50:00,729.66,731.59,729.66,730.99,58836.0,724.7558,726.6728,724.7558,726.0768,58836.0
2024-03-26 09:30:00,731.0,733.42,730.22,733.15,28316.0,726.0867,728.4905,725.312,728.2223,28316.0
2024-03-26 09:40:00,732.75,734.7,732.66,733.03,17187.0,727.825,729.7619,727.7356,728.1031,17187.0
2024-03-26 09:50:00,733.06,733.52,732.5,733.46,5816.0,728.1329,728.5898,727.5767,728.5302,5816.0
2024-03-26 10:00:00,733.31,734.0,732.93,733.98,9462.0,728.3812,729.0666,728.0038,729.0467,9462.0
2024-03-26 10:10:00,734.07,734.07,733.0,733.86,10574.0,729.1361,729.1361,728.0733,728.9275,10574.0
2024-03-26 10:20:00,733.93,734.1,732.55,732.58,8376.0,728.9971,729.1659,727.6263,727.6561,8376.0
2024-03-26 10:30:00,732.94,732.94,731.49,731.62,24138.0,728.0137,728.0137,726.5735,726.7026,24138.0
2024-03-26 10:40:00,731.53,732.15,731.23,731.33,10891.0,726.6132,727.229,726.3152,726.4145,10891.0
2024-03-26 10:50:00,731.47,732.54,731.38,732.48,17863.0,726.5536,727.6164,726.4642,727.5568,17863.0
2024-03-26 11:00:00,732.48,733.2,732.26,732.84,6331.0,727.5568,728.272,727.3383,727.9144,6331.0
2024-03-26 11:10:00,732.95,733.45,732.92,733.42,8794.0,728.0236,728.5203,727.9938,728.4905,8794.0
2024-03-26 11:20:00,733.51,734.45,733.28,733.63,11802.0,728.5799,729.5136,728.3514,728.6991,11802.0
2024-03-26 11:30:00,733.61,734.36,733.4,733.59,10397.0,728.6792,729.4242,728.4706,728.6593,10397.0
2024-03-26 11:40:00,733.24,734.22,733.24,733.81,6843.0,728.3117,729.2851,728.3117,728.8779,6843.0
2024-03-26 11:50:00,734.0,734.34,733.25,733.25,6710.0,729.0666,729.4043,728.3216,728.3216,6710.0
2024-03-26 12:00:00,733.02,733.26,732.02,732.45,6259.0,728.0932,728.3316,727.0999,727.527,6259.0
2024-03-26 12:10:00,732.37,732.96,732.2,732.76,1824.0,727.4475,728.0336,727.2787,727.8349,1824.0
2024-03-26 12:20:00,732.9,733.34,732.89,732.98,4766.0,727.974,728.411,727.964,728.0534,4766.0
2024-03-26 12:30:00,732.88,732.88,731.77,731.78,6579.0,727.9541,727.9541,726.8516,726.8615,6579.0
2024-03-26 12:40:00,731.6,731.88,731.42,731.59,2882.0,726.6827,726.9608,726.5039,726.6728,2882.0
2024-03-26 12:50:00,731.67,732.05,731.4,732.05,7412.0,726.7522,727.1297,726.4841,727.1297,7412.0
2024-03-26 13:00:00,732.08,732.82,731.65,732.6,8318.0,727.1595,727.8945,726.7324,727.676,8318.0
2024-03-26 13:10:00,732.6,732.74,732.17,732.47,5191.0,727.676,727.8151,727.2489,727.5469,5191.0
2024-03-26 13:20:00,732.32,732.46,731.47,731.68,5669.0,727.3979,727.5369,726.5536,726.7622,5669.0
2024-03-26 13:30:00,731.5,732.3,731.5,731.97,5811.0,726.5834,727.378,726.5834,727.0502,5811.0
2024-03-26 13:40:00,731.97,732.04,731.56,732.02,6034.0,727.0502,727.1198,726.643,727.0999,6034.0
2024-03-26 13:50:00,731.95,732.48,731.89,732.06,7830.0,727.0304,727.5568,726.9708,727.1396,7830.0
2024-03-26 14:00:00,732.07,732.3,731.65,731.7,4982.0,727.1496,727.378,726.7324,726.782,4982.0
2024-03-26 14:10:00,731.69,731.82,731.0,731.34,9287.0,726.7721,726.9012,726.0867,726.4245,9287.0
2024-03-26 14:20:00,731.09,732.11,730.71,731.84,5949.0,726.1761,727.1893,725.7987,726.9211,5949.0
2024-03-26 14:30:00,731.67,732.04,731.46,731.64,3103.0,726.7522,727.1198,726.5437,726.7224,3103.0
2024-03-26 14:40:00,731.78,731.98,731.44,731.91,6522.0,726.8615,727.0602,726.5238,726.9906,6522.0
2024-03-26 14:50:00,731.98,732.68,731.88,732.67,7629.0,727.0602,727.7555,726.9608,727.7455,7629.0
2024-03-26 15:00:00,732.6,733.44,732.57,733.44,8686.0,727.676,728.5103,727.6462,728.5103,8686.0
2024-03-26 15:10:00,733.45,734.17,733.44,733.75,8887.0,728.5203,729.2354,728.5103,728.8183,8887.0
2024-03-26 15:20:00,733.69,734.0,733.01,733.34,8051.0,728.7587,729.0666,728.0832,728.411,8051.0
2024-03-26 15:30:00,732.88,733.3,732.44,732.82,12198.0,727.9541,728.3713,727.5171,727.8945,12198.0
2024-03-26 15:40:00,732.78,733.05,731.26,731.64,14395.0,727.8548,728.123,726.345,726.7224,14395.0
2024-03-26 15:50:00,731.55,732.48,730.61,731.05,94856.0,726.6331,727.5568,725.6994,726.1364,94856.0
2024-03-27 09:30:00,734.89,735.89,733.83,734.29,41123.0,729.9506,730.9439,728.8977,729.3546,41123.0
2024-03-27 09:40:00,734.5,735.5,733.78,733.9,12976.0,729.5632,730.5565,728.8481,728.9673,12976.0
2024-03-27 09:50:00,733.5,733.71,732.28,733.57,18985.0,728.5699,728.7785,727.3581,728.6395,18985.0
2024-03-27 10:00:00,733.64,733.65,731.78,732.14,12266.0,728.709,728.7189,726.8615,727.2191,12266.0
2024-03-27 10:10:00,732.3,732.3,730.13,730.43,20657.0,727.378,727.378,725.2226,725.5206,20657.0
2024-03-27 10:20:00,730.43,730.43,728.67,729.38,12583.0,725.5206,725.5206,723.7724,724.4776,12583.0
2024-03-27 10:30:00,729.22,729.44,728.21,729.22,10295.0,724.3187,724.5372,723.3155,724.3187,10295.0
2024-03-27 10:40:00,729.22,729.28,727.75,728.15,10512.0,724.3187,724.3783,722.8586,723.2559,10512.0
2024-03-27 10:50:00,728.01,728.75,727.84,728.47,13362.0,723.1168,723.8519,722.948,723.5738,13362.0
2024-03-27 11:00:00,728.71,731.2,728.42,731.18,10839.0,723.8121,726.2854,723.5241,726.2655,10839.0
2024-03-27 11:10:00,731.15,731.34,730.32,731.06,5759.0,726.2357,726.4245,725.4113,726.1463,5759.0
2024-03-27 11:20:00,731.0,731.0,730.0,730.28,7501.0,726.0867,726.0867,725.0935,725.3716,7501.0
2024-03-27 11:30:00,729.87,731.45,729.87,731.2,3600.0,724.9643,726.5337,724.9643,726.2854,3600.0
2024-03-27 11:40:00,731.21,732.68,731.2,732.04,9493.0,726.2953,727.7555,726.2854,727.1198,9493.0
2024-03-27 11:50:00,731.87,732.15,731.2,731.2,5982.0,726.9509,727.229,726.2854,726.2854,5982.0
2024-03-27 12:00:00,731.2,731.2,730.23,730.82,7807.0,726.2854,726.2854,725.3219,725.908,7807.0
2024-03-27 12:10:00,730.98,731.23,730.58,730.95,5578.0,726.0669,726.3152,725.6696,726.0371,5578.0
2024-03-27 12:20:00,730.87,731.62,730.81,731.36,4697.0,725.9576,726.7026,725.898,726.4443,4697.0
2024-03-27 12:30:00,731.46,731.47,730.47,730.49,2120.0,726.5437,726.5536,725.5603,725.5802,2120.0
2024-03-27 12:40:00,730.45,730.58,729.96,730.58,11538.0,725.5404,725.6696,725.0537,725.6696,11538.0
2024-03-27 12:50:00,730.67,730.71,730.03,730.36,2874.0,725.759,725.7987,725.1233,725.451,2874.0
2024-03-27 13:00:00,729.89,730.4,729.69,729.92,3772.0,724.9842,725.4908,724.7856,725.014,3772.0
2024-03-27 13:10:00,729.77,729.86,729.2,729.64,4947.0,724.865,724.9544,724.2988,724.7359,4947.0
2024-03-27 13:20:00,729.66,730.39,729.63,730.39,7418.0,724.7558,725.4808,724.726,725.4808,7418.0
2024-03-27 13:30:00,730.44,730.63,729.64,729.64,3754.0,725.5305,725.7192,724.7359,724.7359,3754.0
2024-03-27 13:40:00,729.77,730.17,729.52,729.7,6355.0,724.865,725.2623,724.6167,724.7955,6355.0
2024-03-27 13:50:00,729.57,729.73,729.19,729.3,4981.0,724.6664,724.8253,724.2889,724.3982,4981.0
2024-03-27 14:00:00,729.13,729.42,728.64,728.79,8790.0,724.2293,724.5174,723.7426,723.8916,8790.0
2024-03-27 14:10:00,729.15,729.85,728.58,729.66,9984.0,724.2492,724.9445,723.683,724.7558,9984.0
2024-03-27 14:20:00,729.81,730.47,729.77,730.47,5596.0,724.9047,725.5603,724.865,725.5603,5596.0
2024-03-27 14:30:00,730.51,730.6,729.5,729.61,8647.0,725.6,725.6894,724.5968,724.7061,8647.0
2024-03-27 14:40:00,729.67,730.14,729.58,729.58,3984.0,724.7657,725.2325,724.6763,724.6763,3984.0
2024-03-27 14:50:00,729.6,729.84,729.23,729.48,3400.0,724.6962,724.9345,724.3286,724.577,3400.0
2024-03-27 15:00:00,729.34,729.76,729.0,729.1,3229.0,724.4379,724.8551,724.1002,724.1995,3229.0
2024-03-27 15:10:00,729.0,729.41,728.64,729.26,7790.0,724.1002,724.5074,723.7426,724.3584,7790.0
2024-03-27 15:20:00,729.07,730.1,729.07,729.67,16458.0,724.1697,725.1928,724.1697,724.7657,16458.0
2024-03-27 15:30:00,729.66,731.1,729.64,730.89,16905.0,724.7558,726.1861,724.7359,725.9775,16905.0
2024-03-27 15:40:00,730.91,731.23,730.41,730.7,14391.0,725.9974,726.3152,725.5007,725.7888,14391.0
2024-03-27 15:50:00,730.67,732.18,730.6,732.16,46522.0,725.759,727.2588,725.6894,727.239,46522.0
2024-03-28 09:30:00,733.16,734.9,732.8,733.33,24482.0,728.2322,729.9605,727.8746,728.4011,24482.0
2024-03-28 09:40:00,733.44,733.48,731.07,731.1,16091.0,728.5103,728.5501,726.1563,726.1861,16091.0
2024-03-28 09:50:00,731.36,733.13,730.85,732.11,20928.0,726.4443,728.2024,725.9378,727.1893,20928.0
2024-03-28 10:00:00,732.56,733.01,730.65,730.77,11678.0,727.6363,728.0832,725.7391,725.8583,11678.0
2024-03-28 10:10:00,730.76,731.86,730.3,730.93,12552.0,725.8484,726.941,725.3915,726.0172,12552.0
2024-03-28 10:20:00,730.8,731.06,729.83,730.0,11059.0,725.8881,726.1463,724.9246,725.0935,11059.0
2024-03-28 10:30:00,729.93,730.46,729.53,729.84,9711.0,725.0239,725.5504,724.6266,724.9345,9711.0
2024-03-28 10:40:00,729.64,730.9,729.42,730.58,7497.0,724.7359,725.9874,724.5174,725.6696,7497.0
2024-03-28 10:50:00,730.39,731.15,730.31,730.38,6369.0,725.4808,726.2357,725.4014,725.4709,6369.0
2024-03-28 11:00:00,730.37,730.37,729.38,729.65,11442.0,725.461,725.461,724.4776,724.7458,11442.0
2024-03-28 11:10:00,729.8,730.07,729.5,729.65,4827.0,724.8948,725.163,724.5968,724.7458,4827.0
2024-03-28 11:20:00,729.87,730.37,729.46,729.88,5772.0,724.9643,725.461,724.5571,724.9743,5772.0
2024-03-28 11:30:00,729.85,730.23,729.15,729.16,18241.0,724.9445,725.3219,724.2492,724.2591,18241.0
2024-03-28 11:40:00,729.22,729.71,729.13,729.71,9325.0,724.3187,724.8054,724.2293,724.8054,9325.0
2024-03-28 11:50:00,729.7,730.23,729.7,729.95,14963.0,724.7955,725.3219,724.7955,725.0438,14963.0
2024-03-28 12:00:00,730.0,731.21,730.0,730.94,10919.0,725.0935,726.2953,725.0935,726.0272,10919.0
2024-03-28 12:10:00,730.74,731.0,729.83,729.91,6118.0,725.8285,726.0867,724.9246,725.0041,6118.0
2024-03-28 12:20:00,730.0,730.76,730.0,730.58,5885.0,725.0935,725.8484,725.0935,725.6696,5885.0
2024-03-28 12:30:00,730.98,730.98,730.27,730.53,4819.0,726.0669,726.0669,725.3617,725.6199,4819.0
2024-03-28 12:40:00,730.36,730.73,730.36,730.49,2553.0,725.451,725.8186,725.451,725.5802,2553.0
2024-03-28 12:50:00,730.55,731.22,730.39,730.82,6047.0,725.6398,726.3053,725.4808,725.908,6047.0
2024-03-28 13:00:00,730.67,730.69,729.7,729.72,10786.0,725.759,725.7788,724.7955,724.8154,10786.0
2024-03-28 13:10:00,729.68,729.72,728.49,729.09,9130.0,724.7756,724.8154,723.5936,724.1896,9130.0
2024-03-28 13:20:00,728.99,729.5,728.32,729.08,7729.0,724.0903,724.5968,723.4248,724.1797,7729.0
2024-03-28 13:30:00,729.12,729.24,728.45,728.45,3301.0,724.2194,724.3386,723.5539,723.5539,3301.0
2024-03-28 13:40:00,728.93,729.7,728.65,729.25,7452.0,724.0307,724.7955,723.7525,724.3485,7452.0
2024-03-28 13:50:00,729.36,729.56,728.9,729.4,3375.0,724.4578,724.6564,724.0009,724.4975,3375.0
2024-03-28 14:00:00,729.71,730.04,729.1,729.79,8037.0,724.8054,725.1332,724.1995,724.8849,8037.0
2024-03-28 14:10:00,729.29,730.58,729.22,730.34,5072.0,724.3882,725.6696,724.3187,725.4312,5072.0
2024-03-28 14:20:00,730.37,730.68,729.8,729.8,7537.0,725.461,725.7689,724.8948,724.8948,7537.0
2024-03-28 14:30:00,729.83,730.77,729.82,730.19,5845.0,724.9246,725.8583,724.9147,725.2822,5845.0
2024-03-28 14:40:00,730.18,730.19,729.06,730.09,8209.0,725.2723,725.2822,724.1598,725.1829,8209.0
2024-03-28 14:50:00,730.18,731.7,730.18,731.35,13824.0,725.2723,726.782,725.2723,726.4344,13824.0
2024-03-28 15:00:00,731.5,731.7,729.94,730.9,5556.0,726.5834,726.782,725.0339,725.9874,5556.0
2024-03-28 15:10:00,731.1,731.18,730.6,730.78,5994.0,726.1861,726.2655,725.6894,725.8682,5994.0
2024-03-28 15:20:00,730.57,732.0,730.53,731.76,10590.0,725.6596,727.08,725.6199,726.8416,10590.0
2024-03-28 15:30:00,731.72,732.67,731.67,732.16,26179.0,726.8019,727.7455,726.7522,727.239,26179.0
2024-03-28 15:40:00,732.09,733.35,731.78,731.78,23396.0,727.1694,728.421,726.8615,726.8615,23396.0
2024-03-28 15:50:00,731.82,733.49,731.03,732.66,93544.0,726.9012,728.56,726.1165,727.7356,93544.0
2024-04-01 09:30:00,731.76,733.27,729.74,730.59,43181.0,726.8416,728.3415,724.8352,725.6795,43181.0
2024-04-01 09:40:00,731.18,731.29,727.0,728.09,12684.0,726.2655,726.3748,722.1136,723.1963,12684.0
2024-04-01 09:50:00,727.84,729.68,727.78,729.68,16009.0,722.948,724.7756,722.8884,724.7756,16009.0
2024-04-01 10:00:00,729.4,730.49,729.01,729.56,10912.0,724.4975,725.5802,724.1101,724.6564,10912.0
2024-04-01 10:10:00,729.67,730.22,727.72,727.8,11174.0,724.7657,725.312,722.8288,722.9083,11174.0
2024-04-01 10:20:00,727.88,727.98,727.17,727.17,9681.0,722.9877,723.087,722.2825,722.2825,9681.0
2024-04-01 10:30:00,727.44,727.69,725.94,726.41,21849.0,722.5507,722.799,721.0608,721.5276,21849.0
2024-04-01 10:40:00,726.42,726.56,725.39,725.39,7071.0,721.5375,721.6766,720.5145,720.5145,7071.0
2024-04-01 10:50:00,725.48,725.55,724.02,724.02,11954.0,720.6038,720.6734,719.1537,719.1537,11954.0
2024-04-01 11:00:00,724.02,724.4,723.19,723.63,24314.0,719.1537,719.5311,718.3292,718.7663,24314.0
2024-04-01 11:10:00,723.52,723.89,722.3,722.9,19615.0,718.657,719.0245,717.4452,718.0412,19615.0
2024-04-01 11:20:00,722.93,724.08,722.39,724.03,12618.0,718.071,719.2133,717.5346,719.1636,12618.0
2024-04-01 11:30:00,723.92,724.07,723.11,723.43,7298.0,719.0543,719.2033,718.2498,718.5676,7298.0
2024-04-01 11:40:00,723.42,723.76,722.55,723.69,8359.0,718.5577,718.8954,717.6935,718.8259,8359.0
2024-04-01 11:50:00,723.32,723.53,721.71,722.08,12082.0,718.4584,718.667,716.8592,717.2267,12082.0
2024-04-01 12:00:00,721.88,722.85,721.45,722.51,7110.0,717.028,717.9915,716.6009,717.6538,7110.0
2024-04-01 12:10:00,722.48,722.89,722.05,722.68,6863.0,717.624,718.0313,717.1969,717.8227,6863.0
2024-04-01 12:20:00,722.72,722.74,721.96,722.68,9732.0,717.8624,717.8823,717.1075,717.8227,9732.0
2024-04-01 12:30:00,722.48,722.65,721.73,721.76,10574.0,717.624,717.7929,716.8791,716.9089,10574.0
2024-04-01 12:40:00,721.9,722.39,721.7,722.38,9789.0,717.0479,717.5346,716.8493,717.5247,9789.0
2024-04-01 12:50:00,722.33,722.47,721.53,722.13,7194.0,717.475,717.6141,716.6804,717.2764,7194.0
2024-04-01 13:00:00,722.14,722.26,721.42,721.6,11269.0,717.2863,717.4055,716.5711,716.7499,11269.0
2024-04-01 13:10:00,721.73,721.87,721.11,721.21,5777.0,716.8791,717.0181,716.2632,716.3625,5777.0
2024-04-01 13:20:00,721.1,721.28,720.51,721.07,11871.0,716.2533,716.4321,715.6673,716.2235,11871.0
2024-04-01 13:30:00,721.1,721.12,720.71,721.05,2650.0,716.2533,716.2732,715.8659,716.2036,2650.0
2024-04-01 13:40:00,721.07,721.57,720.82,721.47,4728.0,716.2235,716.7201,715.9752,716.6208,4728.0
2024-04-01 13:50:00,721.12,721.21,720.53,720.65,7277.0,716.2732,716.3625,715.6871,715.8063,7277.0
2024-04-01 14:00:00,720.9,721.24,720.62,720.64,6511.0,716.0546,716.3923,715.7765,715.7964,6511.0
2024-04-01 14:10:00,720.59,720.7,720.25,720.47,8236.0,715.7467,715.856,715.409,715.6275,8236.0
2024-04-01 14:20:00,720.45,720.72,720.25,720.6,6435.0,715.6077,715.8758,715.409,715.7566,6435.0
2024-04-01 14:30:00,720.74,721.08,720.32,720.51,13512.0,715.8957,716.2334,715.4785,715.6673,13512.0
2024-04-01 14:40:00,720.75,720.75,720.2,720.57,11075.0,715.9056,715.9056,715.3593,715.7268,11075.0
2024-04-01 14:50:00,720.61,721.08,720.33,720.55,8592.0,715.7666,716.2334,715.4885,715.707,8592.0
2024-04-01 15:00:00,720.55,720.65,720.27,720.63,9711.0,715.707,715.8063,715.4289,715.7864,9711.0
2024-04-01 15:10:00,720.62,721.15,720.35,720.84,10482.0,715.7765,716.303,715.5083,715.995,10482.0
2024-04-01 15:20:00,720.75,721.29,720.46,720.86,10281.0,715.9056,716.442,715.6176,716.0149,10281.0
2024-04-01 15:30:00,720.88,721.01,720.31,720.42,20400.0,716.0348,716.1639,715.4686,715.5779,20400.0
2024-04-01 15:40:00,720.55,721.86,720.46,721.5,20300.0,715.707,717.0082,715.6176,716.6506,20300.0
2024-04-01 15:50:00,721.47,722.21,720.77,720.93,98515.0,716.6208,717.3558,715.9255,716.0844,98515.0
2024-04-02 09:30:00,720.0,720.0,715.65,716.16,74648.0,715.1607,715.1607,710.8399,711.3465,74648.0
2024-04-02 09:40:00,716.17,716.47,714.19,715.35,37021.0,711.3564,711.6544,709.3897,710.5419,37021.0
2024-04-02 09:50:00,715.33,715.89,714.62,715.21,19579.0,710.5221,711.0783,709.8168,710.4029,19579.0
2024-04-02 10:00:00,715.2,716.08,714.03,714.21,14744.0,710.3929,711.267,709.2308,709.4096,14744.0
2024-04-02 10:10:00,714.24,714.56,712.77,713.21,29261.0,709.4394,709.7572,707.9793,708.4163,29261.0
2024-04-02 10:20:00,713.22,714.46,712.54,714.43,30442.0,708.4263,709.6579,707.7508,709.6281,30442.0
2024-04-02 10:30:00,713.99,714.06,713.45,714.06,10817.0,709.1911,709.2606,708.6547,709.2606,10817.0
2024-04-02 10:40:00,714.22,714.87,713.14,713.2,12559.0,709.4195,710.0652,708.3468,708.4064,12559.0
2024-04-02 10:50:00,713.2,713.34,712.2,712.75,20306.0,708.4064,708.5454,707.4131,707.9594,20306.0
2024-04-02 11:00:00,712.62,713.3,712.36,712.65,17520.0,707.8303,708.5057,707.572,707.8601,17520.0
2024-04-02 11:10:00,712.73,713.32,711.98,713.0,36458.0,707.9395,708.5256,707.1946,708.2077,36458.0
2024-04-02 11:20:00,712.92,713.06,712.45,712.75,22997.0,708.1283,708.2673,707.6614,707.9594,22997.0
2024-04-02 11:30:00,712.75,713.01,711.45,711.48,40858.0,707.9594,708.2177,706.6681,706.6979,40858.0
2024-04-02 11:40:00,711.5,712.5,711.5,712.0,15310.0,706.7178,707.7111,706.7178,707.2145,15310.0
2024-04-02 11:50:00,711.93,712.15,710.52,710.54,15603.0,707.1449,707.3634,705.7444,705.7643,15603.0
2024-04-02 12:00:00,710.64,711.42,710.64,711.05,8677.0,705.8636,706.6383,705.8636,706.2708,8677.0
2024-04-02 12:10:00,711.3,711.86,711.2,711.75,5206.0,706.5192,707.0754,706.4198,706.9661,5206.0
2024-04-02 12:20:00,711.75,712.02,711.4,711.67,8361.0,706.9661,707.2343,706.6185,706.8867,8361.0
2024-04-02 12:30:00,711.89,712.16,711.45,711.86,12823.0,707.1052,707.3734,706.6681,707.0754,12823.0
2024-04-02 12:40:00,711.96,712.16,711.61,712.08,13917.0,707.1747,707.3734,706.8271,707.2939,13917.0
2024-04-02 12:50:00,712.08,712.15,711.51,711.64,11326.0,707.2939,707.3634,706.7277,706.8569,11326.0
2024-04-02 13:00:00,711.64,711.65,710.85,711.45,13824.0,706.8569,706.8668,706.0722,706.6681,13824.0
2024-04-02 13:10:00,711.16,711.24,710.63,710.78,11491.0,706.3801,706.4596,705.8537,706.0027,11491.0
2024-04-02 13:20:00,710.78,711.0,710.1,710.27,20688.0,706.0027,706.2212,705.3272,705.4961,20688.0
2024-04-02 13:30:00,710.2,710.22,709.18,709.23,33366.0,705.4265,705.4464,704.4134,704.4631,33366.0
2024-04-02 13:40:00,709.36,709.9,709.28,709.86,16351.0,704.5922,705.1286,704.5127,705.0888,16351.0
2024-04-02 13:50:00,709.85,710.42,709.75,710.37,12465.0,705.0789,705.6451,704.9796,705.5954,12465.0
2024-04-02 14:00:00,710.38,710.6,709.62,710.15,10093.0,705.6053,705.8239,704.8504,705.3769,10093.0
2024-04-02 14:10:00,710.07,710.24,709.45,709.61,7650.0,705.2974,705.4663,704.6816,704.8405,7650.0
2024-04-02 14:20:00,709.71,709.9,709.18,709.49,16603.0,704.9398,705.1286,704.4134,704.7213,16603.0
2024-04-02 14:30:00,709.52,709.65,708.72,709.3,14420.0,704.7511,704.8802,703.9565,704.5326,14420.0
2024-04-02 14:40:00,709.36,709.62,708.74,709.36,11564.0,704.5922,704.8504,703.9764,704.5922,11564.0
2024-04-02 14:50:00,709.34,709.34,708.58,708.58,12200.0,704.5723,704.5723,703.8174,703.8174,12200.0
2024-04-02 15:00:00,708.59,710.74,708.4,710.4,31248.0,703.8274,705.9629,703.6386,705.6252,31248.0
2024-04-02 15:10:00,710.5,710.53,709.8,709.93,18697.0,705.7245,705.7543,705.0292,705.1584,18697.0
2024-04-02 15:20:00,710.0,711.1,710.0,710.88,28109.0,705.2279,706.3205,705.2279,706.102,28109.0
2024-04-02 15:30:00,710.87,711.39,710.82,711.29,51569.0,706.092,706.6086,706.0424,706.5092,51569.0
2024-04-02 15:40:00,711.21,712.32,710.64,712.06,35752.0,706.4298,707.5323,705.8636,707.274,35752.0
2024-04-02 15:50:00,711.9,712.17,710.73,711.17,86701.0,707.1151,707.3833,705.953,706.39,86701.0
2024-04-03 09:30:00,709.11,710.81,705.56,706.13,84536.0,704.3439,706.0324,700.8177,701.3839,84536.0
2024-04-03 09:40:00,706.1,706.26,704.09,704.75,54903.0,701.3541,701.513,699.3576,700.0132,54903.0
2024-04-03 09:50:00,704.91,705.13,701.23,701.33,40955.0,700.1721,700.3906,696.5168,696.6162,40955.0
2024-04-03 10:00:00,701.46,704.49,701.46,701.7,49696.0,696.7453,699.7549,696.7453,696.9837,49696.0
2024-04-03 10:10:00,701.77,703.15,701.37,701.88,31179.0,697.0532,698.4239,696.6559,697.1625,31179.0
2024-04-03 10:20:00,702.02,703.09,701.41,702.66,44265.0,697.3015,698.3643,696.6956,697.9372,44265.0
2024-04-03 10:30:00,702.59,702.79,701.5,701.98,35984.0,697.8677,698.0664,696.785,697.2618,35984.0
2024-04-03 10:40:00,701.93,702.75,701.5,702.36,36322.0,697.2121,698.0266,696.785,697.6392,36322.0
2024-04-03 10:50:00,702.08,702.44,701.6,701.74,36624.0,697.3611,697.7187,696.8844,697.0234,36624.0
2024-04-03 11:00:00,702.0,704.44,701.86,704.23,56593.0,697.2817,699.7053,697.1426,699.4967,56593.0
2024-04-03 11:10:00,704.32,705.22,704.09,705.03,30453.0,699.5861,700.48,699.3576,700.2913,30453.0
2024-04-03 11:20:00,705.12,705.5,704.18,704.48,28369.0,700.3807,700.7581,699.447,699.745,28369.0
2024-04-03 11:30:00,704.49,705.14,704.23,704.34,18506.0,699.7549,700.4006,699.4967,699.6059,18506.0
2024-04-03 11:40:00,704.49,704.68,703.3,703.47,18928.0,699.7549,699.9437,698.5729,698.7418,18928.0
2024-04-03 11:50:00,703.35,703.56,702.2,702.24,18828.0,698.6226,698.8312,697.4803,697.5201,18828.0
2024-04-03 12:00:00,702.18,702.18,701.12,701.54,47028.0,697.4605,697.4605,696.4076,696.8248,47028.0
2024-04-03 12:10:00,701.47,701.68,700.14,700.53,49050.0,696.7552,696.9638,695.4342,695.8215,49050.0
2024-04-03 12:20:00,700.37,701.11,697.27,701.03,110282.0,695.6626,696.3976,692.5835,696.3182,110282.0
2024-04-03 12:30:00,701.23,702.11,700.66,701.21,30563.0,696.5168,697.3909,695.9507,696.497,30563.0
2024-04-03 12:40:00,701.4,702.79,701.4,702.74,18983.0,696.6857,698.0664,696.6857,698.0167,18983.0
2024-04-03 12:50:00,702.72,702.75,701.85,701.89,18996.0,697.9968,698.0266,697.1327,697.1724,18996.0
2024-04-03 13:00:00,701.79,702.35,701.66,702.01,20384.0,697.0731,697.6293,696.9439,697.2916,20384.0
2024-04-03 13:10:00,701.89,701.9,701.29,701.85,15861.0,697.1724,697.1823,696.5764,697.1327,15861.0
2024-04-03 13:20:00,701.92,702.4,701.66,702.19,12361.0,697.2022,697.679,696.9439,697.4704,12361.0
2024-04-03 13:30:00,702.03,703.62,702.02,702.84,33103.0,697.3115,698.8908,697.3015,698.116,33103.0
2024-04-03 13:40:00,702.82,703.67,702.61,703.6,24081.0,698.0962,698.9404,697.8876,698.8709,24081.0
2024-04-03 13:50:00,703.6,704.11,703.35,703.48,22455.0,698.8709,699.3775,698.6226,698.7517,22455.0
2024-04-03 14:00:00,703.24,703.77,702.29,703.72,22078.0,698.5133,699.0398,697.5697,698.9901,22078.0
2024-04-03 14:10:00,703.72,704.43,703.7,704.4,18700.0,698.9901,699.6953,698.9702,699.6655,18700.0
2024-04-03 14:20:00,704.48,704.93,704.03,704.58,12908.0,699.745,700.192,699.298,699.8443,12908.0
2024-04-03 14:30:00,704.66,706.16,704.51,705.31,28523.0,699.9238,701.4137,699.7748,700.5694,28523.0
2024-04-03 14:40:00,705.52,705.8,705.27,705.51,13500.0,700.778,701.0561,700.5297,700.7681,13500.0
2024-04-03 14:50:00,705.62,705.74,704.65,704.94,16439.0,700.8773,700.9965,699.9139,700.2019,16439.0
2024-04-03 15:00:00,704.93,705.69,704.71,705.66,15335.0,700.192,700.9469,699.9734,700.9171,15335.0
2024-04-03 15:10:00,705.7,705.86,703.27,704.18,19137.0,700.9568,701.1157,698.5431,699.447,19137.0
2024-04-03 15:20:00,703.94,704.3,703.55,703.81,22696.0,699.2086,699.5662,698.8212,699.0795,22696.0
2024-04-03 15:30:00,703.62,704.87,703.41,704.86,24924.0,698.8908,700.1324,698.6822,700.1224,24924.0
2024-04-03 15:40:00,704.87,706.31,704.68,705.59,34053.0,700.1324,701.5627,699.9437,700.8475,34053.0
2024-04-03 15:50:00,705.69,705.98,704.41,705.79,116746.0,700.9469,701.2349,699.6755,701.0462,116746.0
2024-04-04 09:30:00,708.07,714.31,708.07,712.64,84984.0,703.3109,709.5089,703.3109,707.8501,84984.0
2024-04-04 09:40:00,712.62,713.0,710.66,711.97,35526.0,707.8303,708.2077,705.8835,707.1847,35526.0
2024-04-04 09:50:00,712.17,712.74,710.39,711.01,31200.0,707.3833,707.9495,705.6153,706.2311,31200.0
2024-04-04 10:00:00,711.26,711.34,709.44,709.46,18263.0,706.4794,706.5589,704.6717,704.6915,18263.0
2024-04-04 10:10:00,709.27,709.5,707.76,707.76,18893.0,704.5028,704.7313,703.0029,703.0029,18893.0
2024-04-04 10:20:00,707.83,708.77,707.79,708.73,35178.0,703.0725,704.0062,703.0327,703.9664,35178.0
2024-04-04 10:30:00,708.7,709.36,708.27,709.36,20621.0,703.9366,704.5922,703.5095,704.5922,20621.0
2024-04-04 10:40:00,709.23,712.0,709.18,711.7,26126.0,704.4631,707.2145,704.4134,706.9165,26126.0
2024-04-04 10:50:00,711.7,712.34,710.5,712.26,19236.0,706.9165,707.5522,705.7245,707.4727,19236.0
2024-04-04 11:00:00,712.08,712.77,711.76,711.81,16849.0,707.2939,707.9793,706.9761,707.0257,16849.0
2024-04-04 11:10:00,711.79,712.1,711.21,712.03,7332.0,707.0059,707.3138,706.4298,707.2442,7332.0
2024-04-04 11:20:00,711.77,712.71,711.5,712.14,9972.0,706.986,707.9197,706.7178,707.3535,9972.0
2024-04-04 11:30:00,712.1,712.7,711.98,712.3,10334.0,707.3138,707.9097,707.1946,707.5124,10334.0
2024-04-04 11:40:00,712.33,712.58,712.17,712.31,7716.0,707.5422,707.7906,707.3833,707.5224,7716.0
2024-04-04 11:50:00,712.57,714.22,712.57,713.93,15236.0,707.7806,709.4195,707.7806,709.1315,15236.0
2024-04-04 12:00:00,713.88,715.14,713.82,715.14,41149.0,709.0818,710.3333,709.0222,710.3333,41149.0
2024-04-04 12:10:00,715.25,717.13,715.18,716.49,27368.0,710.4426,712.31,710.3731,711.6743,27368.0
2024-04-04 12:20:00,716.16,717.0,716.16,716.53,18420.0,711.3465,712.1808,711.3465,711.714,18420.0
2024-04-04 12:30:00,716.72,716.72,714.78,715.68,8976.0,711.9027,711.9027,709.9758,710.8697,8976.0
2024-04-04 12:40:00,715.83,716.18,715.09,715.39,5350.0,711.0187,711.3664,710.2837,710.5817,5350.0
2024-04-04 12:50:00,715.33,716.24,715.31,715.99,8759.0,710.5221,711.426,710.5022,711.1776,8759.0
2024-04-04 13:00:00,716.03,716.73,715.9,716.31,14919.0,711.2174,711.9127,711.0882,711.4955,14919.0
2024-04-04 13:10:00,716.35,716.56,715.31,715.31,7636.0,711.5352,711.7438,710.5022,710.5022,7636.0
2024-04-04 13:20:00,715.37,715.56,714.77,715.04,12919.0,710.5618,710.7505,709.9658,710.234,12919.0
2024-04-04 13:30:00,714.91,715.1,714.37,715.0,15358.0,710.1049,710.2936,709.5685,710.1943,15358.0
2024-04-04 13:40:00,714.82,715.0,713.74,714.48,12677.0,710.0155,710.1943,708.9428,709.6778,12677.0
2024-04-04 13:50:00,714.5,714.62,713.37,713.44,10369.0,709.6976,709.8168,708.5752,708.6448,10369.0
2024-04-04 14:00:00,713.5,713.5,711.88,711.9,16213.0,708.7044,708.7044,707.0953,707.1151,16213.0
2024-04-04 14:10:00,711.79,712.0,709.2,709.61,35309.0,707.0059,707.2145,704.4333,704.8405,35309.0
2024-04-04 14:20:00,709.16,710.47,708.0,708.0,26627.0,704.3935,705.6947,703.2413,703.2413,26627.0
2024-04-04 14:30:00,707.98,708.12,705.99,707.45,23206.0,703.2215,703.3605,701.2448,702.695,23206.0
2024-04-04 14:40:00,707.34,707.48,705.88,707.19,19274.0,702.5858,702.7248,701.1356,702.4368,19274.0
2024-04-04 14:50:00,707.1,707.92,706.12,707.3,16184.0,702.3474,703.1619,701.374,702.546,16184.0
2024-04-04 15:00:00,707.21,707.49,706.04,706.78,17442.0,702.4566,702.7348,701.2945,702.0295,17442.0
2024-04-04 15:10:00,706.55,706.55,705.57,706.07,19130.0,701.8011,701.8011,700.8277,701.3243,19130.0
2024-04-04 15:20:00,706.23,706.5,705.16,705.39,22001.0,701.4832,701.7514,700.4204,700.6489,22001.0
2024-04-04 15:30:00,705.57,705.68,704.22,704.42,19536.0,700.8277,700.9369,699.4867,699.6854,19536.0
2024-04-04 15:40:00,704.49,705.67,704.24,705.64,23963.0,699.7549,700.927,699.5066,700.8972,23963.0
2024-04-04 15:50:00,705.75,706.37,704.88,704.88,76781.0,701.0065,701.6223,700.1423,700.1423,76781.0
2024-04-05 09:30:00,707.49,709.99,706.04,707.86,40510.0,702.7348,705.218,701.2945,703.1023,40510.0
2024-04-05 09:40:00,707.72,708.11,706.5,706.7,16659.0,702.9632,703.3506,701.7514,701.9501,16659.0
2024-04-05 09:50:00,706.5,707.96,706.02,707.25,20906.0,701.7514,703.2016,701.2746,702.4964,20906.0
2024-04-05 10:00:00,707.4,710.08,707.08,708.94,30149.0,702.6454,705.3074,702.3275,704.175,30149.0
2024-04-05 10:10:00,708.93,711.18,708.72,711.13,15585.0,704.1651,706.4,703.9565,706.3503,15585.0
2024-04-05 10:20:00,711.39,711.97,709.68,710.75,16290.0,706.6086,707.1847,704.91,705.9729,16290.0
2024-04-05 10:30:00,710.51,712.06,710.51,711.05,8169.0,705.7345,707.274,705.7345,706.2708,8169.0
2024-04-05 10:40:00,711.0,713.4,710.65,713.4,10704.0,706.2212,708.605,705.8735,708.605,10704.0
2024-04-05 10:50:00,713.62,714.73,713.51,713.96,16173.0,708.8236,709.9261,708.7143,709.1613,16173.0
2024-04-05 11:00:00,714.01,715.25,713.17,714.84,21607.0,709.2109,710.4426,708.3766,710.0354,21607.0
2024-04-05 11:10:00,714.59,715.2,713.32,713.65,14115.0,709.787,710.3929,708.5256,708.8534,14115.0
2024-04-05 11:20:00,713.95,715.24,713.41,714.99,10412.0,709.1513,710.4327,708.615,710.1844,10412.0
2024-04-05 11:30:00,715.0,715.36,714.5,715.09,16643.0,710.1943,710.5519,709.6976,710.2837,16643.0
2024-04-05 11:40:00,715.1,716.89,714.76,715.98,17631.0,710.2936,712.0716,709.9559,711.1677,17631.0
2024-04-05 11:50:00,716.14,716.73,715.82,716.39,13905.0,711.3266,711.9127,711.0088,711.5749,13905.0
2024-04-05 12:00:00,716.33,716.78,715.52,715.69,21328.0,711.5153,711.9623,710.7108,710.8796,21328.0
2024-04-05 12:10:00,715.58,716.12,715.44,715.89,13949.0,710.7704,711.3068,710.6313,711.0783,13949.0
2024-04-05 12:20:00,715.98,716.05,714.68,715.14,8796.0,711.1677,711.2372,709.8764,710.3333,8796.0
2024-04-05 12:30:00,715.09,715.35,714.4,715.15,10169.0,710.2837,710.5419,709.5983,710.3433,10169.0
2024-04-05 12:40:00,715.13,715.5,714.87,715.01,5500.0,710.3234,710.6909,710.0652,710.2042,5500.0
2024-04-05 12:50:00,715.14,716.46,715.14,716.28,5777.0,710.3333,711.6445,710.3333,711.4657,5777.0
2024-04-05 13:00:00,716.11,716.11,714.24,714.33,9886.0,711.2968,711.2968,709.4394,709.5288,9886.0
2024-04-05 13:10:00,714.12,714.68,714.08,714.3,8551.0,709.3202,709.8764,709.2805,709.499,8551.0
2024-04-05 13:20:00,714.34,715.4,714.28,715.29,5632.0,709.5387,710.5916,709.4791,710.4823,5632.0
2024-04-05 13:30:00,715.25,716.23,715.25,715.34,6733.0,710.4426,711.416,710.4426,710.532,6733.0
2024-04-05 13:40:00,715.39,715.54,714.23,714.37,17433.0,710.5817,710.7307,709.4295,709.5685,17433.0
2024-04-05 13:50:00,714.23,714.45,711.8,711.93,9861.0,709.4295,709.648,707.0158,707.1449,9861.0
2024-04-05 14:00:00,711.87,713.25,711.24,713.12,8208.0,707.0853,708.456,706.4596,708.3269,8208.0
2024-04-05 14:10:00,713.19,713.19,712.46,712.69,8025.0,708.3965,708.3965,707.6714,707.8998,8025.0
2024-04-05 14:20:00,712.73,713.51,711.97,711.98,11534.0,707.9395,708.7143,707.1847,707.1946,11534.0
2024-04-05 14:30:00,712.19,713.18,711.99,712.85,5042.0,707.4032,708.3865,707.2045,708.0587,5042.0
2024-04-05 14:40:00,713.2,713.28,711.79,711.96,4276.0,708.4064,708.4858,707.0059,707.1747,4276.0
2024-04-05 14:50:00,711.94,712.33,711.43,712.26,16159.0,707.1549,707.5422,706.6483,707.4727,16159.0
2024-04-05 15:00:00,712.19,712.84,711.98,712.14,8461.0,707.4032,708.0488,707.1946,707.3535,8461.0
2024-04-05 15:10:00,712.13,712.85,711.98,712.85,6887.0,707.3436,708.0587,707.1946,708.0587,6887.0
2024-04-05 15:20:00,712.8,712.88,711.81,712.15,10480.0,708.0091,708.0885,707.0257,707.3634,10480.0
2024-04-05 15:30:00,712.24,713.75,712.18,712.89,17245.0,707.4528,708.9527,707.3932,708.0985,17245.0
2024-04-05 15:40:00,713.1,713.14,712.41,712.82,18450.0,708.3071,708.3468,707.6217,708.0289,18450.0
2024-04-05 15:50:00,713.13,714.79,712.91,713.32,58699.0,708.3369,709.9857,708.1183,708.5256,58699.0
2024-04-08 09:30:00,713.51,714.59,711.16,711.46,62383.0,708.7143,709.787,706.3801,706.6781,62383.0
2024-04-08 09:40:00,711.38,712.97,710.87,712.45,10956.0,706.5986,708.1779,706.092,707.6614,10956.0
2024-04-08 09:50:00,712.76,714.29,712.26,714.04,17180.0,707.9693,709.4891,707.4727,709.2407,17180.0
2024-04-08 10:00:00,714.09,714.23,712.79,714.13,16617.0,709.2904,709.4295,707.9991,709.3301,16617.0
2024-04-08 10:10:00,714.13,716.14,713.88,714.44,24926.0,709.3301,711.3266,709.0818,709.6381,24926.0
2024-04-08 10:20:00,714.72,715.56,714.54,714.8,10847.0,709.9162,710.7505,709.7374,709.9956,10847.0
2024-04-08 10:30:00,714.95,715.45,714.3,714.4,7816.0,710.1446,710.6413,709.499,709.5983,7816.0
2024-04-08 10:40:00,714.25,714.46,713.16,713.45,7327.0,709.4493,709.6579,708.3667,708.6547,7327.0
2024-04-08 10:50:00,713.35,713.87,712.56,713.02,20412.0,708.5554,709.0719,707.7707,708.2276,20412.0
2024-04-08 11:00:00,713.0,713.64,711.86,712.12,17864.0,708.2077,708.8434,707.0754,707.3336,17864.0
2024-04-08 11:10:00,712.12,713.45,711.95,712.93,17397.0,707.3336,708.6547,707.1648,708.1382,17397.0
2024-04-08 11:20:00,713.13,713.29,712.4,712.61,10828.0,708.3369,708.4958,707.6118,707.8204,10828.0
2024-04-08 11:30:00,712.39,712.41,711.31,711.44,12176.0,707.6018,707.6217,706.5291,706.6582,12176.0
2024-04-08 11:40:00,711.75,712.2,711.08,711.93,11339.0,706.9661,707.4131,706.3006,707.1449,11339.0
2024-04-08 11:50:00,711.62,712.35,711.62,712.28,29503.0,706.837,707.5621,706.837,707.4926,29503.0
2024-04-08 12:00:00,712.12,712.67,712.0,712.24,19165.0,707.3336,707.8799,707.2145,707.4528,19165.0
2024-04-08 12:10:00,712.28,713.97,712.23,713.65,13092.0,707.4926,709.1712,707.4429,708.8534,13092.0
2024-04-08 12:20:00,713.59,713.71,712.42,713.25,18063.0,708.7938,708.913,707.6316,708.456,18063.0
2024-04-08 12:30:00,713.4,713.52,713.05,713.28,5640.0,708.605,708.7242,708.2574,708.4858,5640.0
2024-04-08 12:40:00,713.12,713.79,713.11,713.39,5791.0,708.3269,708.9924,708.317,708.5951,5791.0
2024-04-08 12:50:00,713.45,713.69,712.68,712.84,7671.0,708.6547,708.8931,707.8899,708.0488,7671.0
2024-04-08 13:00:00,712.69,713.5,712.5,712.74,13269.0,707.8998,708.7044,707.7111,707.9495,13269.0
2024-04-08 13:10:00,712.72,712.77,712.1,712.21,5670.0,707.9296,707.9793,707.3138,707.423,5670.0
2024-04-08 13:20:00,712.24,713.34,712.08,712.58,16852.0,707.4528,708.5454,707.2939,707.7906,16852.0
2024-04-08 13:30:00,712.58,713.71,712.46,713.71,12932.0,707.7906,708.913,707.6714,708.913,12932.0
2024-04-08 13:40:00,713.7,714.08,713.46,713.86,7426.0,708.903,709.2805,708.6646,709.0619,7426.0
2024-04-08 13:50:00,713.97,714.84,713.92,714.69,3821.0,709.1712,710.0354,709.1215,709.8864,3821.0
2024-04-08 14:00:00,714.75,714.89,714.18,714.36,9889.0,709.946,710.085,709.3798,709.5586,9889.0
2024-04-08 14:10:00,714.28,714.33,713.6,713.6,7963.0,709.4791,709.5288,708.8037,708.8037,7963.0
2024-04-08 14:20:00,713.77,715.19,713.37,715.16,10635.0,708.9726,710.383,708.5752,710.3532,10635.0
2024-04-08 14:30:00,715.24,715.24,713.66,713.66,15465.0,710.4327,710.4327,708.8633,708.8633,15465.0
2024-04-08 14:40:00,713.66,713.66,713.1,713.22,4099.0,708.8633,708.8633,708.3071,708.4263,4099.0
2024-04-08 14:50:00,713.08,713.31,712.85,713.01,8727.0,708.2872,708.5156,708.0587,708.2177,8727.0
2024-04-08 15:00:00,713.11,713.57,713.0,713.53,12662.0,708.317,708.7739,708.2077,708.7342,12662.0
2024-04-08 15:10:00,713.5,713.66,713.28,713.5,6119.0,708.7044,708.8633,708.4858,708.7044,6119.0
2024-04-08 15:20:00,713.51,713.51,712.26,712.59,13586.0,708.7143,708.7143,707.4727,707.8005,13586.0
2024-04-08 15:30:00,712.68,712.89,712.35,712.62,12040.0,707.8899,708.0985,707.5621,707.8303,12040.0
2024-04-08 15:40:00,712.68,712.68,711.61,712.45,13661.0,707.8899,707.8899,706.8271,707.6614,13661.0
2024-04-08 15:50:00,712.21,712.3,711.16,712.1,49921.0,707.423,707.5124,706.3801,707.3138,49921.0
2024-04-09 09:30:00,716.24,717.0,712.9,713.89,32976.0,711.426,712.1808,708.1084,709.0917,32976.0
2024-04-09 09:40:00,713.48,715.0,712.46,712.61,11738.0,708.6845,710.1943,707.6714,707.8204,11738.0
2024-04-09 09:50:00,712.66,713.17,711.61,712.28,8972.0,707.87,708.3766,706.8271,707.4926,8972.0
2024-04-09 10:00:00,712.26,712.53,711.34,711.94,10341.0,707.4727,707.7409,706.5589,707.1549,10341.0
2024-04-09 10:10:00,711.91,712.87,711.75,711.76,13613.0,707.1251,708.0786,706.9661,706.9761,13613.0
2024-04-09 10:20:00,711.7,712.23,710.78,711.46,18130.0,706.9165,707.4429,706.0027,706.6781,18130.0
2024-04-09 10:30:00,711.49,711.49,708.79,708.79,21400.0,706.7079,706.7079,704.026,704.026,21400.0
2024-04-09 10:40:00,708.73,708.99,706.97,707.5,20429.0,703.9664,704.2247,702.2183,702.7447,20429.0
2024-04-09 10:50:00,707.64,708.97,707.64,708.79,26722.0,702.8838,704.2048,702.8838,704.026,26722.0
2024-04-09 11:00:00,708.97,709.74,708.97,709.51,10094.0,704.2048,704.9696,704.2048,704.7412,10094.0
2024-04-09 11:10:00,709.67,711.26,709.07,710.37,36689.0,704.9001,706.4794,704.3041,705.5954,36689.0
2024-04-09 11:20:00,710.43,710.9,710.21,710.63,10759.0,705.655,706.1218,705.4365,705.8537,10759.0
2024-04-09 11:30:00,710.69,710.86,710.09,710.09,4791.0,705.9133,706.0821,705.3173,705.3173,4791.0
2024-04-09 11:40:00,710.17,711.24,709.76,711.17,10217.0,705.3968,706.4596,704.9895,706.39,10217.0
2024-04-09 11:50:00,711.03,711.13,710.63,711.02,7476.0,706.251,706.3503,705.8537,706.241,7476.0
2024-04-09 12:00:00,711.26,711.35,710.78,711.08,5448.0,706.4794,706.5688,706.0027,706.3006,5448.0
2024-04-09 12:10:00,711.0,711.85,710.99,711.82,5257.0,706.2212,707.0655,706.2112,707.0357,5257.0
2024-04-09 12:20:00,711.85,712.9,711.85,712.71,8590.0,707.0655,708.1084,707.0655,707.9197,8590.0
2024-04-09 12:30:00,712.54,713.73,712.54,712.81,14832.0,707.7508,708.9328,707.7508,708.019,14832.0
2024-04-09 12:40:00,712.87,713.77,712.86,713.41,7496.0,708.0786,708.9726,708.0687,708.615,7496.0
2024-04-09 12:50:00,713.41,714.17,713.07,714.17,7722.0,708.615,709.3699,708.2773,709.3699,7722.0
2024-04-09 13:00:00,714.17,714.81,714.14,714.47,7207.0,709.3699,710.0056,709.3401,709.6678,7207.0
2024-04-09 13:10:00,714.63,714.82,714.22,714.23,4320.0,709.8268,710.0155,709.4195,709.4295,4320.0
2024-04-09 13:20:00,714.29,714.7,713.86,713.95,7701.0,709.4891,709.8963,709.0619,709.1513,7701.0
2024-04-09 13:30:00,713.97,714.48,713.7,714.41,11349.0,709.1712,709.6778,708.903,709.6083,11349.0
2024-04-09 13:40:00,714.57,714.77,714.27,714.47,8248.0,709.7672,709.9658,709.4692,709.6678,8248.0
2024-04-09 13:50:00,714.76,714.97,714.59,714.76,9189.0,709.9559,710.1645,709.787,709.9559,9189.0
2024-04-09 14:00:00,714.75,714.88,713.89,714.0,8047.0,709.946,710.0751,709.0917,709.201,8047.0
2024-04-09 14:10:00,713.99,714.83,713.64,714.83,6302.0,709.1911,710.0254,708.8434,710.0254,6302.0
2024-04-09 14:20:00,714.66,714.75,713.31,713.31,4657.0,709.8566,709.946,708.5156,708.5156,4657.0
2024-04-09 14:30:00,713.35,714.02,713.23,713.53,4120.0,708.5554,709.2209,708.4362,708.7342,4120.0
2024-04-09 14:40:00,713.75,713.85,713.23,713.71,6153.0,708.9527,709.052,708.4362,708.913,6153.0
2024-04-09 14:50:00,713.93,714.46,713.74,714.46,5070.0,709.1315,709.6579,708.9428,709.6579,5070.0
2024-04-09 15:00:00,714.3,714.57,713.49,713.63,9683.0,709.499,709.7672,708.6944,708.8335,9683.0
2024-04-09 15:10:00,713.95,715.18,713.8,715.14,7252.0,709.1513,710.3731,709.0024,710.3333,7252.0
2024-04-09 15:20:00,715.27,717.25,715.22,717.25,12248.0,710.4625,712.4292,710.4128,712.4292,12248.0
2024-04-09 15:30:00,717.05,718.45,716.96,717.06,20227.0,712.2305,713.6211,712.1411,712.2404,20227.0
2024-04-09 15:40:00,716.84,717.77,716.47,717.12,21382.0,712.0219,712.9457,711.6544,712.3,21382.0
2024-04-09 15:50:00,717.18,719.05,716.56,718.9,69360.0,712.3596,714.2171,711.7438,714.0681,69360.0
2024-04-10 09:30:00,711.19,713.93,708.95,710.68,81060.0,706.4099,709.1315,704.185,705.9033,81060.0
2024-04-10 09:40:00,710.46,712.47,709.0,711.57,31013.0,705.6848,707.6813,704.2346,706.7873,31013.0
2024-04-10 09:50:00,711.98,715.01,711.98,713.75,28981.0,707.1946,710.2042,707.1946,708.9527,28981.0
2024-04-10 10:00:00,713.84,717.1,713.14,716.91,23889.0,709.0421,712.2802,708.3468,712.0914,23889.0
2024-04-10 10:10:00,716.66,718.45,716.34,718.34,30700.0,711.8431,713.6211,711.5253,713.5118,30700.0
2024-04-10 10:20:00,718.28,718.68,716.87,718.28,17718.0,713.4522,713.8496,712.0517,713.4522,17718.0
2024-04-10 10:30:00,718.28,720.55,718.01,720.15,23409.0,713.4522,715.707,713.1841,715.3097,23409.0
2024-04-10 10:40:00,720.02,720.85,719.0,719.41,26078.0,715.1805,716.005,714.1674,714.5746,26078.0
2024-04-10 10:50:00,719.58,719.58,717.2,718.59,15279.0,714.7435,714.7435,712.3795,713.7602,15279.0
2024-04-10 11:00:00,718.35,718.49,717.2,717.47,7256.0,713.5218,713.6608,712.3795,712.6477,7256.0
2024-04-10 11:10:00,717.23,717.87,717.06,717.68,8962.0,712.4093,713.045,712.2404,712.8563,8962.0
2024-04-10 11:20:00,717.9,718.11,717.22,717.4,7025.0,713.0748,713.2834,712.3994,712.5782,7025.0
2024-04-10 11:30:00,717.42,717.42,716.31,716.81,16510.0,712.598,712.598,711.4955,711.9921,16510.0
2024-04-10 11:40:00,716.9,717.57,716.39,717.57,10696.0,712.0815,712.747,711.5749,712.747,10696.0
2024-04-10 11:50:00,717.58,718.32,717.53,718.32,6416.0,712.7569,713.492,712.7073,713.492,6416.0
2024-04-10 12:00:00,718.31,719.25,718.16,718.71,10440.0,713.482,714.4157,713.333,713.8794,10440.0
2024-04-10 12:10:00,718.75,718.97,718.4,718.94,2813.0,713.9191,714.1376,713.5714,714.1078,2813.0
2024-04-10 12:20:00,719.01,719.39,718.44,719.25,8303.0,714.1773,714.5548,713.6112,714.4157,8303.0
2024-04-10 12:30:00,719.4,720.77,719.21,720.77,6267.0,714.5647,715.9255,714.376,715.9255,6267.0
2024-04-10 12:40:00,720.74,721.53,720.35,721.38,13127.0,715.8957,716.6804,715.5083,716.5314,13127.0
2024-04-10 12:50:00,721.41,721.95,721.06,721.8,8995.0,716.5612,717.0976,716.2136,716.9486,8995.0
2024-04-10 13:00:00,721.91,722.02,719.68,719.91,25417.0,717.0578,717.1671,714.8428,715.0713,25417.0
2024-04-10 13:10:00,719.91,720.74,719.62,720.63,16376.0,715.0713,715.8957,714.7832,715.7864,16376.0
2024-04-10 13:20:00,720.73,722.4,720.6,721.1,21370.0,715.8858,717.5445,715.7566,716.2533,21370.0
2024-04-10 13:30:00,721.19,721.63,719.19,719.45,10226.0,716.3427,716.7797,714.3561,714.6144,10226.0
2024-04-10 13:40:00,719.4,720.35,718.7,719.02,19923.0,714.5647,715.5083,713.8694,714.1873,19923.0
2024-04-10 13:50:00,719.01,722.07,718.47,721.35,13050.0,714.1773,717.2168,713.641,716.5016,13050.0
2024-04-10 14:00:00,721.35,721.35,720.22,720.96,7873.0,716.5016,716.5016,715.3792,716.1142,7873.0
2024-04-10 14:10:00,720.96,721.56,720.12,720.13,9495.0,716.1142,716.7102,715.2799,715.2898,9495.0
2024-04-10 14:20:00,720.62,721.08,719.79,719.8,5910.0,715.7765,716.2334,714.9521,714.962,5910.0
2024-04-10 14:30:00,719.86,720.58,719.66,720.58,7632.0,715.0216,715.7368,714.823,715.7368,7632.0
2024-04-10 14:40:00,720.69,721.07,720.42,721.06,7247.0,715.846,716.2235,715.5779,716.2136,7247.0
2024-04-10 14:50:00,721.12,721.35,719.14,719.68,11354.0,716.2732,716.5016,714.3065,714.8428,11354.0
2024-04-10 15:00:00,719.7,720.19,719.26,719.8,7631.0,714.8627,715.3494,714.4257,714.962,7631.0
2024-04-10 15:10:00,719.97,721.89,719.97,721.86,9672.0,715.1309,717.038,715.1309,717.0082,9672.0
2024-04-10 15:20:00,721.86,722.48,721.42,721.46,13325.0,717.0082,717.624,716.5711,716.6109,13325.0
2024-04-10 15:30:00,721.39,721.4,719.8,720.41,16584.0,716.5413,716.5513,714.962,715.5679,16584.0
2024-04-10 15:40:00,720.45,722.48,720.44,722.0,23045.0,715.6077,717.624,715.5977,717.1472,23045.0
2024-04-10 15:50:00,721.98,723.98,721.55,722.39,94955.0,717.1274,719.1139,716.7003,717.5346,94955.0
2024-04-11 09:30:00,731.5,731.5,724.15,726.99,76324.0,726.5834,726.5834,719.2828,722.1037,76324.0
2024-04-11 09:40:00,726.77,729.13,726.0,728.22,22540.0,721.8852,724.2293,721.1204,723.3254,22540.0
2024-04-11 09:50:00,728.17,729.19,727.81,728.6,20047.0,723.2758,724.2889,722.9182,723.7029,20047.0
2024-04-11 10:00:00,728.09,728.35,725.79,725.99,12304.0,723.1963,723.4546,720.9118,721.1104,12304.0
2024-04-11 10:10:00,725.75,726.53,724.62,725.6,10475.0,720.872,721.6468,719.7496,720.723,10475.0
2024-04-11 10:20:00,725.61,726.39,725.44,726.16,12697.0,720.733,721.5077,720.5641,721.2793,12697.0
2024-04-11 10:30:00,726.45,726.87,725.48,726.16,7080.0,721.5673,721.9845,720.6038,721.2793,7080.0
2024-04-11 10:40:00,726.08,727.99,726.07,727.64,11767.0,721.1998,723.097,721.1899,722.7493,11767.0
2024-04-11 10:50:00,727.38,728.73,727.38,728.21,10361.0,722.4911,723.832,722.4911,723.3155,10361.0
2024-04-11 11:00:00,728.42,728.97,727.0,727.51,8881.0,723.5241,724.0704,722.1136,722.6202,8881.0
2024-04-11 11:10:00,727.16,728.74,727.16,728.43,6484.0,722.2726,723.8419,722.2726,723.534,6484.0
2024-04-11 11:20:00,728.27,729.1,726.01,726.1,10755.0,723.3751,724.1995,721.1303,721.2197,10755.0
2024-04-11 11:30:00,726.1,726.8,726.1,726.68,4307.0,721.2197,721.915,721.2197,721.7958,4307.0
2024-04-11 11:40:00,726.79,727.93,726.37,727.1,8898.0,721.905,723.0374,721.4879,722.213,8898.0
2024-04-11 11:50:00,727.23,728.24,726.56,727.97,11959.0,722.3421,723.3453,721.6766,723.0771,11959.0
2024-04-11 12:00:00,727.94,729.35,727.77,729.18,13955.0,723.0473,724.4478,722.8785,724.279,13955.0
2024-04-11 12:10:00,729.34,730.6,729.23,729.48,18864.0,724.4379,725.6894,724.3286,724.577,18864.0
2024-04-11 12:20:00,729.65,730.58,729.07,729.18,8578.0,724.7458,725.6696,724.1697,724.279,8578.0
2024-04-11 12:30:00,729.62,729.76,728.6,729.06,13193.0,724.716,724.8551,723.7029,724.1598,13193.0
2024-04-11 12:40:00,728.84,730.41,728.77,730.37,8561.0,723.9413,725.5007,723.8717,725.461,8561.0
2024-04-11 12:50:00,730.32,730.42,729.72,730.02,5775.0,725.4113,725.5106,724.8154,725.1133,5775.0
2024-04-11 13:00:00,729.78,731.68,729.31,730.88,22149.0,724.8749,726.7622,724.4081,725.9676,22149.0
2024-04-11 13:10:00,730.87,731.67,730.87,731.47,12185.0,725.9576,726.7522,725.9576,726.5536,12185.0
2024-04-11 13:20:00,731.65,732.4,731.27,732.4,18218.0,726.7324,727.4773,726.3549,727.4773,18218.0
2024-04-11 13:30:00,732.5,733.01,731.64,731.83,21631.0,727.5767,728.0832,726.7224,726.9112,21631.0
2024-04-11 13:40:00,731.78,732.6,731.44,732.31,11946.0,726.8615,727.676,726.5238,727.3879,11946.0
2024-04-11 13:50:00,732.54,732.84,732.03,732.15,19163.0,727.6164,727.9144,727.1098,727.229,19163.0
2024-04-11 14:00:00,732.36,733.79,732.23,733.72,11385.0,727.4376,728.858,727.3085,728.7885,11385.0
2024-04-11 14:10:00,733.72,733.72,732.09,732.1,9707.0,728.7885,728.7885,727.1694,727.1794,9707.0
2024-04-11 14:20:00,732.47,732.61,731.34,731.51,10490.0,727.5469,727.6859,726.4245,726.5933,10490.0
2024-04-11 14:30:00,731.78,732.54,731.32,732.0,7744.0,726.8615,727.6164,726.4046,727.08,7744.0
2024-04-11 14:40:00,732.26,732.33,731.26,731.44,8622.0,727.3383,727.4078,726.345,726.5238,8622.0
2024-04-11 14:50:00,731.56,731.56,730.6,730.67,9020.0,726.643,726.643,725.6894,725.759,9020.0
2024-04-11 15:00:00,730.84,731.63,730.76,731.19,8121.0,725.9278,726.7125,725.8484,726.2755,8121.0
2024-04-11 15:10:00,731.24,732.09,731.24,731.88,13758.0,726.3251,727.1694,726.3251,726.9608,13758.0
2024-04-11 15:20:00,731.98,733.0,731.78,733.0,16875.0,727.0602,728.0733,726.8615,728.0733,16875.0
2024-04-11 15:30:00,733.08,733.08,731.34,731.55,14761.0,728.1528,728.1528,726.4245,726.6331,14761.0
2024-04-11 15:40:00,731.7,732.66,731.22,731.24,20387.0,726.782,727.7356,726.3053,726.3251,20387.0
2024-04-11 15:50:00,731.39,732.82,730.81,732.31,75185.0,726.4741,727.8945,725.898,727.3879,75185.0
2024-04-12 09:30:00,729.0,731.07,728.0,729.25,39118.0,724.1002,726.1563,723.1069,724.3485,39118.0
2024-04-12 09:40:00,729.3,732.26,729.16,731.07,25127.0,724.3982,727.3383,724.2591,726.1563,25127.0
2024-04-12 09:50:00,731.51,732.6,731.35,732.6,13344.0,726.5933,727.676,726.4344,727.676,13344.0
2024-04-12 10:00:00,732.29,732.9,731.32,731.75,15269.0,727.3681,727.974,726.4046,726.8317,15269.0
2024-04-12 10:10:00,731.71,732.46,730.61,731.64,14884.0,726.792,727.5369,725.6994,726.7224,14884.0
2024-04-12 10:20:00,731.65,732.34,730.62,730.75,11372.0,726.7324,727.4177,725.7093,725.8384,11372.0
2024-04-12 10:30:00,730.8,731.0,729.2,729.78,21369.0,725.8881,726.0867,724.2988,724.8749,21369.0
2024-04-12 10:40:00,729.82,730.13,728.88,729.08,8693.0,724.9147,725.2226,723.981,724.1797,8693.0
2024-04-12 10:50:00,729.44,729.71,728.59,728.74,7305.0,724.5372,724.8054,723.6929,723.8419,7305.0
2024-04-12 11:00:00,728.69,729.29,728.5,728.5,5348.0,723.7923,724.3882,723.6035,723.6035,5348.0
2024-04-12 11:10:00,728.41,729.15,728.25,728.87,4812.0,723.5142,724.2492,723.3552,723.9711,4812.0
2024-04-12 11:20:00,728.69,728.85,727.25,728.31,22764.0,723.7923,723.9512,722.362,723.4148,22764.0
2024-04-12 11:30:00,728.25,728.9,727.78,727.78,18533.0,723.3552,724.0009,722.8884,722.8884,18533.0
2024-04-12 11:40:00,727.98,728.66,727.33,728.54,15380.0,723.087,723.7625,722.4414,723.6433,15380.0
2024-04-12 11:50:00,728.39,728.39,727.76,727.99,10120.0,723.4943,723.4943,722.8685,723.097,10120.0
2024-04-12 12:00:00,727.76,728.81,727.43,728.51,9732.0,722.8685,723.9115,722.5407,723.6135,9732.0
2024-04-12 12:10:00,728.58,729.02,728.07,728.12,8981.0,723.683,724.1201,723.1764,723.2261,8981.0
2024-04-12 12:20:00,728.17,728.84,728.01,728.02,7940.0,723.2758,723.9413,723.1168,723.1268,7940.0
2024-04-12 12:30:00,728.34,728.44,726.54,726.91,13533.0,723.4446,723.544,721.6567,722.0242,13533.0
2024-04-12 12:40:00,727.05,727.74,726.59,727.67,8831.0,722.1633,722.8487,721.7064,722.7791,8831.0
2024-04-12 12:50:00,727.47,728.94,727.47,728.83,10199.0,722.5805,724.0406,722.5805,723.9313,10199.0
2024-04-12 13:00:00,728.88,729.27,728.54,728.7,8299.0,723.981,724.3684,723.6433,723.8022,8299.0
2024-04-12 13:10:00,728.98,730.15,728.95,729.17,11340.0,724.0803,725.2425,724.0505,724.269,11340.0
2024-04-12 13:20:00,729.25,729.41,728.08,728.47,20072.0,724.3485,724.5074,723.1864,723.5738,20072.0
2024-04-12 13:30:00,728.08,728.22,727.57,727.98,5021.0,723.1864,723.3254,722.6798,723.087,5021.0
2024-04-12 13:40:00,728.14,729.7,728.04,729.7,8547.0,723.246,724.7955,723.1466,724.7955,8547.0
2024-04-12 13:50:00,729.27,729.65,728.54,728.68,6246.0,724.3684,724.7458,723.6433,723.7823,6246.0
2024-04-12 14:00:00,728.55,730.0,728.05,729.65,9228.0,723.6532,725.0935,723.1566,724.7458,9228.0
2024-04-12 14:10:00,729.55,730.01,729.4,729.53,5504.0,724.6465,725.1034,724.4975,724.6266,5504.0
2024-04-12 14:20:00,729.37,730.26,729.3,730.12,9110.0,724.4677,725.3517,724.3982,725.2127,9110.0
2024-04-12 14:30:00,730.17,730.18,728.94,729.03,4508.0,725.2623,725.2723,724.0406,724.13,4508.0
2024-04-12 14:40:00,729.0,730.18,728.92,730.09,5236.0,724.1002,725.2723,724.0207,725.1829,5236.0
2024-04-12 14:50:00,730.02,730.96,729.87,730.51,11898.0,725.1133,726.047,724.9643,725.6,11898.0
2024-04-12 15:00:00,730.43,730.88,730.21,730.76,12983.0,725.5206,725.9676,725.3021,725.8484,12983.0
2024-04-12 15:10:00,730.78,731.16,729.85,730.12,16317.0,725.8682,726.2457,724.9445,725.2127,16317.0
2024-04-12 15:20:00,730.16,731.51,730.12,731.45,13950.0,725.2524,726.5933,725.2127,726.5337,13950.0
2024-04-12 15:30:00,731.5,732.2,730.93,730.95,15057.0,726.5834,727.2787,726.0172,726.0371,15057.0
2024-04-12 15:40:00,731.12,732.34,731.04,731.89,14768.0,726.2059,727.4177,726.1265,726.9708,14768.0
2024-04-12 15:50:00,731.95,732.19,729.65,731.59,56189.0,727.0304,727.2687,724.7458,726.6728,56189.0
2024-04-15 09:30:00,735.43,738.01,732.83,737.82,85735.0,730.487,733.0496,727.9044,732.8609,85735.0
2024-04-15 09:40:00,738.03,741.0,738.03,739.91,37446.0,733.0695,736.0195,733.0695,734.9369,37446.0
2024-04-15 09:50:00,739.71,740.19,738.01,738.45,23459.0,734.7382,735.215,733.0496,733.4867,23459.0
2024-04-15 10:00:00,738.51,738.52,735.51,735.91,19228.0,733.5463,733.5562,730.5664,730.9637,19228.0
2024-04-15 10:10:00,735.52,736.87,733.59,736.5,11777.0,730.5764,731.9173,728.6593,731.5498,11777.0
2024-04-15 10:20:00,736.67,737.56,735.78,737.16,31274.0,731.7186,732.6027,730.8346,732.2053,31274.0
2024-04-15 10:30:00,737.14,737.14,734.17,734.53,18256.0,732.1855,732.1855,729.2354,729.593,18256.0
2024-04-15 10:40:00,734.37,736.87,734.23,736.29,11947.0,729.4341,731.9173,729.295,731.3412,11947.0
2024-04-15 10:50:00,735.84,735.93,734.32,734.77,7418.0,730.8942,730.9836,729.3844,729.8314,7418.0
2024-04-15 11:00:00,734.93,735.5,733.5,733.5,12801.0,729.9903,730.5565,728.5699,728.5699,12801.0
2024-04-15 11:10:00,733.48,734.32,733.44,733.84,7565.0,728.5501,729.3844,728.5103,728.9077,7565.0
2024-04-15 11:20:00,733.69,733.7,733.16,733.34,5568.0,728.7587,728.7686,728.2322,728.411,5568.0
2024-04-15 11:30:00,733.38,734.47,733.34,733.92,6880.0,728.4508,729.5334,728.411,728.9871,6880.0
2024-04-15 11:40:00,733.93,734.09,732.44,732.44,12909.0,728.9971,729.156,727.5171,727.5171,12909.0
2024-04-15 11:50:00,732.45,733.7,732.39,733.43,8067.0,727.527,728.7686,727.4674,728.5004,8067.0
2024-04-15 12:00:00,733.25,733.76,733.22,733.75,6273.0,728.3216,728.8282,728.2918,728.8183,6273.0
2024-04-15 12:10:00,733.67,733.67,732.28,732.48,6398.0,728.7388,728.7388,727.3581,727.5568,6398.0
2024-04-15 12:20:00,732.31,732.45,730.21,730.63,7646.0,727.3879,727.527,725.3021,725.7192,7646.0
2024-04-15 12:30:00,730.27,730.27,728.59,728.87,6938.0,725.3617,725.3617,723.6929,723.9711,6938.0
2024-04-15 12:40:00,728.95,729.03,726.82,727.39,16258.0,724.0505,724.13,721.9348,722.501,16258.0
2024-04-15 12:50:00,727.28,728.33,727.15,728.33,5686.0,722.3917,723.4347,722.2626,723.4347,5686.0
2024-04-15 13:00:00,728.2,728.5,727.48,728.25,6840.0,723.3056,723.6035,722.5904,723.3552,6840.0
2024-04-15 13:10:00,728.12,728.2,724.53,724.62,18084.0,723.2261,723.3056,719.6602,719.7496,18084.0
2024-04-15 13:20:00,724.47,724.55,720.81,720.82,30086.0,719.6006,719.6801,715.9652,715.9752,30086.0
2024-04-15 13:30:00,720.81,720.86,719.22,720.16,19874.0,715.9652,716.0149,714.3859,715.3196,19874.0
2024-04-15 13:40:00,720.03,721.76,719.61,719.9,20342.0,715.1905,716.9089,714.7733,715.0614,20342.0
2024-04-15 13:50:00,720.02,721.35,719.1,721.23,9850.0,715.1805,716.5016,714.2667,716.3824,9850.0
2024-04-15 14:00:00,721.0,721.31,719.53,720.05,14305.0,716.154,716.4619,714.6938,715.2103,14305.0
2024-04-15 14:10:00,719.89,721.16,719.69,720.79,9787.0,715.0514,716.3129,714.8528,715.9454,9787.0
2024-04-15 14:20:00,720.9,721.28,720.08,720.25,8393.0,716.0546,716.4321,715.2401,715.409,8393.0
2024-04-15 14:30:00,720.03,722.51,720.0,720.64,15728.0,715.1905,717.6538,715.1607,715.7964,15728.0
2024-04-15 14:40:00,720.98,721.92,720.28,720.28,10079.0,716.1341,717.0678,715.4388,715.4388,10079.0
2024-04-15 14:50:00,720.29,721.03,719.36,720.81,8058.0,715.4487,716.1838,714.525,715.9652,8058.0
2024-04-15 15:00:00,720.75,721.24,719.73,720.44,8972.0,715.9056,716.3923,714.8925,715.5977,8972.0
2024-04-15 15:10:00,720.61,720.61,718.89,719.24,23409.0,715.7666,715.7666,714.0581,714.4058,23409.0
2024-04-15 15:20:00,719.22,720.59,719.09,719.81,11601.0,714.3859,715.7467,714.2568,714.972,11601.0
2024-04-15 15:30:00,720.11,721.26,719.58,720.32,13225.0,715.2699,716.4122,714.7435,715.4785,13225.0
2024-04-15 15:40:00,720.29,720.38,719.46,720.37,10997.0,715.4487,715.5381,714.6243,715.5282,10997.0
2024-04-15 15:50:00,720.22,720.73,717.95,718.03,79035.0,715.3792,715.8858,713.1245,713.2039,79035.0
2024-04-16 09:30:00,718.3,722.28,718.26,722.28,39913.0,713.4721,717.4254,713.4324,717.4254,39913.0
2024-04-16 09:40:00,721.46,721.82,717.59,718.03,16480.0,716.6109,716.9684,712.7669,713.2039,16480.0
2024-04-16 09:50:00,718.05,721.14,718.02,721.13,27542.0,713.2238,716.293,713.194,716.2831,27542.0
2024-04-16 10:00:00,721.17,722.38,720.42,721.49,20892.0,716.3228,717.5247,715.5779,716.6407,20892.0
2024-04-16 10:10:00,721.52,722.34,720.65,721.32,13637.0,716.6705,717.485,715.8063,716.4718,13637.0
2024-04-16 10:20:00,721.95,722.0,720.41,720.42,14226.0,717.0976,717.1472,715.5679,715.5779,14226.0
2024-04-16 10:30:00,720.39,722.09,719.89,722.09,12613.0,715.5481,717.2366,715.0514,717.2366,12613.0
2024-04-16 10:40:00,722.13,722.5,720.39,720.39,12682.0,717.2764,717.6439,715.5481,715.5481,12682.0
2024-04-16 10:50:00,720.35,721.04,719.67,720.23,10994.0,715.5083,716.1937,714.8329,715.3891,10994.0
2024-04-16 11:00:00,720.43,720.77,719.78,720.58,14301.0,715.5878,715.9255,714.9422,715.7368,14301.0
2024-04-16 11:10:00,720.63,720.84,719.73,719.76,9121.0,715.7864,715.995,714.8925,714.9223,9121.0
2024-04-16 11:20:00,719.77,721.12,719.69,720.55,6240.0,714.9322,716.2732,714.8528,715.707,6240.0
2024-04-16 11:30:00,720.26,720.62,719.49,719.49,3956.0,715.4189,715.7765,714.6541,714.6541,3956.0
2024-04-16 11:40:00,719.5,719.82,718.6,718.6,8299.0,714.664,714.9819,713.7701,713.7701,8299.0
2024-04-16 11:50:00,718.6,719.38,717.62,717.62,11589.0,713.7701,714.5448,712.7967,712.7967,11589.0
2024-04-16 12:00:00,717.54,718.02,716.69,717.85,10292.0,712.7172,713.194,711.8729,713.0251,10292.0
2024-04-16 12:10:00,717.99,718.0,717.05,717.27,4299.0,713.1642,713.1741,712.2305,712.449,4299.0
2024-04-16 12:20:00,717.03,717.59,716.9,716.93,7208.0,712.2106,712.7669,712.0815,712.1113,7208.0
2024-04-16 12:30:00,717.12,717.29,716.92,716.92,5040.0,712.3,712.4689,712.1014,712.1014,5040.0
2024-04-16 12:40:00,717.01,717.6,717.0,717.55,4438.0,712.1908,712.7768,712.1808,712.7271,4438.0
2024-04-16 12:50:00,717.78,717.78,716.07,716.07,6057.0,712.9556,712.9556,711.2571,711.2571,6057.0
2024-04-16 13:00:00,715.77,715.77,714.25,715.72,8281.0,710.9591,710.9591,709.4493,710.9094,8281.0
2024-04-16 13:10:00,715.54,715.87,714.9,715.69,4699.0,710.7307,711.0584,710.095,710.8796,4699.0
2024-04-16 13:20:00,715.71,716.42,715.31,715.49,7089.0,710.8995,711.6047,710.5022,710.681,7089.0
2024-04-16 13:30:00,715.33,715.34,713.3,714.19,13042.0,710.5221,710.532,708.5057,709.3897,13042.0
2024-04-16 13:40:00,714.29,715.08,713.53,713.53,8627.0,709.4891,710.2737,708.7342,708.7342,8627.0
2024-04-16 13:50:00,713.13,714.38,712.13,713.66,16552.0,708.3369,709.5785,707.3436,708.8633,16552.0
2024-04-16 14:00:00,713.38,717.03,713.14,717.03,19368.0,708.5852,712.2106,708.3468,712.2106,19368.0
2024-04-16 14:10:00,716.79,717.71,714.71,715.02,15406.0,711.9723,712.8861,709.9062,710.2142,15406.0
2024-04-16 14:20:00,715.24,715.58,714.0,715.03,11719.0,710.4327,710.7704,709.201,710.2241,11719.0
2024-04-16 14:30:00,715.06,716.17,714.68,716.17,9264.0,710.2539,711.3564,709.8764,711.3564,9264.0
2024-04-16 14:40:00,715.99,716.46,715.67,716.09,10436.0,711.1776,711.6445,710.8598,711.277,10436.0
2024-04-16 14:50:00,716.1,717.78,716.1,717.12,11079.0,711.2869,712.9556,711.2869,712.3,11079.0
2024-04-16 15:00:00,717.21,717.64,716.77,717.31,9567.0,712.3894,712.8165,711.9524,712.4888,9567.0
2024-04-16 15:10:00,717.18,717.7,716.52,716.87,10409.0,712.3596,712.8761,711.7041,712.0517,10409.0
2024-04-16 15:20:00,716.88,717.66,716.72,717.66,8903.0,712.0617,712.8364,711.9027,712.8364,8903.0
2024-04-16 15:30:00,717.27,717.27,715.08,716.42,9983.0,712.449,712.449,710.2737,711.6047,9983.0
2024-04-16 15:40:00,715.93,717.18,715.63,717.04,12086.0,711.118,712.3596,710.8201,712.2206,12086.0
2024-04-16 15:50:00,717.04,717.76,715.66,715.73,42705.0,712.2206,712.9357,710.8499,710.9194,42705.0
2024-04-17 09:30:00,723.0,723.8,721.12,721.66,24448.0,718.1405,718.9351,716.2732,716.8095,24448.0
2024-04-17 09:40:00,721.9,722.68,720.62,720.62,9456.0,717.0479,717.8227,715.7765,715.7765,9456.0
2024-04-17 09:50:00,721.32,722.52,721.28,722.02,10727.0,716.4718,717.6637,716.4321,717.1671,10727.0
2024-04-17 10:00:00,721.97,722.15,719.0,719.87,12588.0,717.1174,717.2962,714.1674,715.0316,12588.0
2024-04-17 10:10:00,720.09,720.09,718.62,718.89,20157.0,715.2501,715.2501,713.79,714.0581,20157.0
2024-04-17 10:20:00,718.69,719.14,716.72,716.91,10498.0,713.8595,714.3065,711.9027,712.0914,10498.0
2024-04-17 10:30:00,716.94,717.11,716.17,716.17,17541.0,712.1212,712.2901,711.3564,711.3564,17541.0
2024-04-17 10:40:00,716.0,716.86,715.61,716.65,18045.0,711.1876,712.0418,710.8002,711.8332,18045.0
2024-04-17 10:50:00,716.43,716.43,714.46,715.62,14626.0,711.6147,711.6147,709.6579,710.8101,14626.0
2024-04-17 11:00:00,715.71,717.7,715.45,717.2,17394.0,710.8995,712.8761,710.6413,712.3795,17394.0
2024-04-17 11:10:00,717.43,717.43,714.96,715.17,9029.0,712.608,712.608,710.1546,710.3631,9029.0
2024-04-17 11:20:00,715.07,715.37,713.83,713.84,12721.0,710.2638,710.5618,709.0322,709.0421,12721.0
2024-04-17 11:30:00,713.56,713.56,712.5,713.01,8999.0,708.764,708.764,707.7111,708.2177,8999.0
2024-04-17 11:40:00,713.28,713.53,712.8,713.13,8722.0,708.4858,708.7342,708.0091,708.3369,8722.0
2024-04-17 11:50:00,713.3,713.74,712.76,712.9,4925.0,708.5057,708.9428,707.9693,708.1084,4925.0
2024-04-17 12:00:00,713.11,713.45,711.45,712.04,11228.0,708.317,708.6547,706.6681,707.2542,11228.0
2024-04-17 12:10:00,711.91,712.79,711.9,712.63,7466.0,707.1251,707.9991,707.1151,707.8402,7466.0
2024-04-17 12:20:00,712.93,713.05,711.87,712.63,5160.0,708.1382,708.2574,707.0853,707.8402,5160.0
2024-04-17 12:30:00,712.58,712.95,711.57,711.83,8365.0,707.7906,708.1581,706.7873,707.0456,8365.0
2024-04-17 12:40:00,711.91,712.36,711.0,712.19,11990.0,707.1251,707.572,706.2212,707.4032,11990.0
2024-04-17 12:50:00,712.16,712.44,711.65,711.8,4202.0,707.3734,707.6515,706.8668,707.0158,4202.0
2024-04-17 13:00:00,711.51,712.89,711.19,712.48,9181.0,706.7277,708.0985,706.4099,707.6912,9181.0
2024-04-17 13:10:00,712.21,713.35,712.11,713.03,6514.0,707.423,708.5554,707.3237,708.2375,6514.0
2024-04-17 13:20:00,713.11,713.45,712.25,713.14,7289.0,708.317,708.6547,707.4628,708.3468,7289.0
2024-04-17 13:30:00,713.14,713.39,711.76,711.99,4302.0,708.3468,708.5951,706.9761,707.2045,4302.0
2024-04-17 13:40:00,711.77,712.64,711.71,712.47,7399.0,706.986,707.8501,706.9264,707.6813,7399.0
2024-04-17 13:50:00,712.55,713.51,712.08,713.05,10191.0,707.7608,708.7143,707.2939,708.2574,10191.0
2024-04-17 14:00:00,713.03,713.66,712.46,713.17,7818.0,708.2375,708.8633,707.6714,708.3766,7818.0
2024-04-17 14:10:00,713.02,714.33,712.79,714.33,9295.0,708.2276,709.5288,707.9991,709.5288,9295.0
2024-04-17 14:20:00,713.83,714.78,712.82,714.5,11505.0,709.0322,709.9758,708.0289,709.6976,11505.0
2024-04-17 14:30:00,714.37,715.14,713.9,715.14,7050.0,709.5685,710.3333,709.1017,710.3333,7050.0
2024-04-17 14:40:00,715.15,717.35,715.15,716.3,13203.0,710.3433,712.5285,710.3433,711.4855,13203.0
2024-04-17 14:50:00,716.34,716.34,714.67,715.47,6649.0,711.5253,711.5253,709.8665,710.6611,6649.0
2024-04-17 15:00:00,715.46,715.46,713.63,714.09,8016.0,710.6512,710.6512,708.8335,709.2904,8016.0
2024-04-17 15:10:00,713.63,714.45,712.97,714.37,10223.0,708.8335,709.648,708.1779,709.5685,10223.0
2024-04-17 15:20:00,714.38,714.5,713.64,714.01,5646.0,709.5785,709.6976,708.8434,709.2109,5646.0
2024-04-17 15:30:00,714.01,714.72,713.31,713.38,9140.0,709.2109,709.9162,708.5156,708.5852,9140.0
2024-04-17 15:40:00,713.35,715.06,713.03,714.76,10592.0,708.5554,710.2539,708.2375,709.9559,10592.0
2024-04-17 15:50:00,715.19,716.33,714.39,714.96,68436.0,710.383,711.5153,709.5884,710.1546,68436.0
2024-04-18 09:30:00,715.19,717.63,715.19,717.43,30012.0,710.383,712.8066,710.383,712.608,30012.0
2024-04-18 09:40:00,717.5,718.39,717.14,717.25,16301.0,712.6775,713.5615,712.3199,712.4292,16301.0
2024-04-18 09:50:00,717.66,718.18,716.62,717.43,13975.0,712.8364,713.3529,711.8034,712.608,13975.0
2024-04-18 10:00:00,717.78,718.68,716.92,717.35,18321.0,712.9556,713.8496,712.1014,712.5285,18321.0
2024-04-18 10:10:00,717.49,718.66,716.19,718.16,19337.0,712.6676,713.8297,711.3763,713.333,19337.0
2024-04-18 10:20:00,718.24,718.95,717.8,718.03,30082.0,713.4125,714.1177,712.9755,713.2039,30082.0
2024-04-18 10:30:00,718.03,718.77,716.55,717.08,11221.0,713.2039,713.9389,711.7339,712.2603,11221.0
2024-04-18 10:40:00,716.68,717.03,716.0,716.32,13897.0,711.863,712.2106,711.1876,711.5054,13897.0
2024-04-18 10:50:00,716.08,716.98,715.32,715.93,15061.0,711.267,712.161,710.5121,711.118,15061.0
2024-04-18 11:00:00,716.3,717.36,716.17,716.92,9579.0,711.4855,712.5384,711.3564,712.1014,9579.0
2024-04-18 11:10:00,717.1,717.28,716.08,716.58,7598.0,712.2802,712.459,711.267,711.7637,7598.0
2024-04-18 11:20:00,716.4,717.04,715.62,715.75,11471.0,711.5849,712.2206,710.8101,710.9392,11471.0
2024-04-18 11:30:00,715.75,716.06,715.5,715.56,17093.0,710.9392,711.2472,710.6909,710.7505,17093.0
2024-04-18 11:40:00,715.5,715.91,714.95,715.12,18133.0,710.6909,711.0982,710.1446,710.3135,18133.0
2024-04-18 11:50:00,715.15,715.42,714.38,715.03,15597.0,710.3433,710.6115,709.5785,710.2241,15597.0
2024-04-18 12:00:00,715.25,715.69,714.42,715.0,8240.0,710.4426,710.8796,709.6182,710.1943,8240.0
2024-04-18 12:10:00,715.05,715.6,714.95,715.22,3758.0,710.244,710.7903,710.1446,710.4128,3758.0
2024-04-18 12:20:00,715.29,715.54,714.87,715.46,6813.0,710.4823,710.7307,710.0652,710.6512,6813.0
2024-04-18 12:30:00,715.46,715.46,714.49,714.5,7211.0,710.6512,710.6512,709.6877,709.6976,7211.0
2024-04-18 12:40:00,714.46,714.59,712.98,713.12,12002.0,709.6579,709.787,708.1879,708.3269,12002.0
2024-04-18 12:50:00,713.1,713.19,711.58,712.29,15273.0,708.3071,708.3965,706.7973,707.5025,15273.0
2024-04-18 13:00:00,712.16,712.94,711.58,712.56,11392.0,707.3734,708.1481,706.7973,707.7707,11392.0
2024-04-18 13:10:00,712.29,712.71,710.62,711.06,15542.0,707.5025,707.9197,705.8437,706.2808,15542.0
2024-04-18 13:20:00,711.55,711.62,709.58,710.96,16753.0,706.7675,706.837,704.8107,706.1814,16753.0
2024-04-18 13:30:00,710.79,710.79,709.88,710.22,6769.0,706.0126,706.0126,705.1087,705.4464,6769.0
2024-04-18 13:40:00,710.24,711.33,709.67,711.01,6435.0,705.4663,706.549,704.9001,706.2311,6435.0
2024-04-18 13:50:00,710.9,711.0,710.19,711.0,8319.0,706.1218,706.2212,705.4166,706.2212,8319.0
2024-04-18 14:00:00,711.01,711.17,710.19,710.23,7054.0,706.2311,706.39,705.4166,705.4563,7054.0
2024-04-18 14:10:00,710.3,710.81,709.57,710.81,16730.0,705.5259,706.0324,704.8008,706.0324,16730.0
2024-04-18 14:20:00,710.98,712.17,710.98,711.06,9886.0,706.2013,707.3833,706.2013,706.2808,9886.0
2024-04-18 14:30:00,711.54,711.77,710.85,711.36,7576.0,706.7575,706.986,706.0722,706.5788,7576.0
2024-04-18 14:40:00,711.3,712.25,711.29,712.06,11922.0,706.5192,707.4628,706.5092,707.274,11922.0
2024-04-18 14:50:00,712.0,712.11,710.92,711.13,8043.0,707.2145,707.3237,706.1417,706.3503,8043.0
2024-04-18 15:00:00,711.13,712.28,710.91,711.64,15362.0,706.3503,707.4926,706.1318,706.8569,15362.0
2024-04-18 15:10:00,711.61,712.22,711.06,711.07,7991.0,706.8271,707.433,706.2808,706.2907,7991.0
2024-04-18 15:20:00,711.32,711.83,710.96,711.54,14041.0,706.539,707.0456,706.1814,706.7575,14041.0
2024-04-18 15:30:00,711.63,713.0,711.45,712.54,16058.0,706.8469,708.2077,706.6681,707.7508,16058.0
2024-04-18 15:40:00,712.67,713.35,712.41,712.77,17742.0,707.8799,708.5554,707.6217,707.9793,17742.0
2024-04-18 15:50:00,713.02,713.2,710.53,711.17,70851.0,708.2276,708.4064,705.7543,706.39,70851.0
2024-04-19 09:30:00,714.86,714.87,711.86,712.86,127534.0,710.0552,710.0652,707.0754,708.0687,127534.0
2024-04-19 09:40:00,713.51,714.07,711.25,711.25,11672.0,708.7143,709.2705,706.4695,706.4695,11672.0
2024-04-19 09:50:00,711.23,712.88,710.75,712.18,21165.0,706.4496,708.0885,705.9729,707.3932,21165.0
2024-04-19 10:00:00,711.61,711.88,709.41,709.43,20219.0,706.8271,707.0953,704.6419,704.6617,20219.0
2024-04-19 10:10:00,709.27,709.27,707.46,707.47,20944.0,704.5028,704.5028,702.705,702.7149,20944.0
2024-04-19 10:20:00,707.32,707.43,704.22,706.31,26161.0,702.5659,702.6752,699.4867,701.5627,26161.0
2024-04-19 10:30:00,705.95,707.15,705.91,706.43,18517.0,701.2051,702.397,701.1654,701.6819,18517.0
2024-04-19 10:40:00,706.53,706.72,705.72,706.3,15929.0,701.7812,701.9699,700.9767,701.5528,15929.0
2024-04-19 10:50:00,706.23,706.79,705.0,705.24,9716.0,701.4832,702.0395,700.2615,700.4999,9716.0
2024-04-19 11:00:00,705.21,705.44,703.35,704.48,15502.0,700.4701,700.6985,698.6226,699.745,15502.0
2024-04-19 11:10:00,704.26,705.05,704.24,704.75,6221.0,699.5265,700.3112,699.5066,700.0132,6221.0
2024-04-19 11:20:00,704.74,704.88,703.88,704.03,8005.0,700.0032,700.1423,699.149,699.298,8005.0
2024-04-19 11:30:00,704.07,704.69,703.78,704.2,12916.0,699.3378,699.9536,699.0497,699.4669,12916.0
2024-04-19 11:40:00,704.55,705.29,704.24,704.38,16012.0,699.8145,700.5496,699.5066,699.6457,16012.0
2024-04-19 11:50:00,704.68,704.68,703.75,703.97,7086.0,699.9437,699.9437,699.0199,699.2384,7086.0
2024-04-19 12:00:00,703.99,704.89,702.55,703.04,23772.0,699.2583,700.1522,697.828,698.3147,23772.0
2024-04-19 12:10:00,703.02,703.36,702.08,702.38,9782.0,698.2948,698.6325,697.3611,697.6591,9782.0
2024-04-19 12:20:00,702.49,703.01,702.0,702.57,18829.0,697.7684,698.2849,697.2817,697.8478,18829.0
2024-04-19 12:30:00,702.45,703.0,702.12,702.12,15542.0,697.7286,698.2749,697.4009,697.4009,15542.0
2024-04-19 12:40:00,702.55,703.98,702.55,703.79,15780.0,697.828,699.2484,697.828,699.0596,15780.0
2024-04-19 12:50:00,703.8,704.54,703.75,704.32,12004.0,699.0696,699.8046,699.0199,699.5861,12004.0
2024-04-19 13:00:00,704.63,705.4,704.38,705.25,10456.0,699.894,700.6588,699.6457,700.5098,10456.0
2024-04-19 13:10:00,705.5,706.25,705.33,705.98,5507.0,700.7581,701.5031,700.5893,701.2349,5507.0
2024-04-19 13:20:00,705.95,706.29,705.0,705.0,4959.0,701.2051,701.5428,700.2615,700.2615,4959.0
2024-04-19 13:30:00,705.29,705.9,705.26,705.29,3620.0,700.5496,701.1555,700.5198,700.5496,3620.0
2024-04-19 13:40:00,705.55,707.08,705.5,706.98,8607.0,700.8078,702.3275,700.7581,702.2282,8607.0
2024-04-19 13:50:00,707.81,708.76,707.25,707.91,8662.0,703.0526,703.9962,702.4964,703.1519,8662.0
2024-04-19 14:00:00,707.93,707.93,706.11,706.6,6834.0,703.1718,703.1718,701.364,701.8507,6834.0
2024-04-19 14:10:00,706.33,706.94,706.15,706.63,6021.0,701.5826,702.1885,701.4038,701.8805,6021.0
2024-04-19 14:20:00,706.64,707.18,706.02,706.02,10654.0,701.8905,702.4268,701.2746,701.2746,10654.0
2024-04-19 14:30:00,706.18,706.8,705.36,705.61,10131.0,701.4336,702.0494,700.6191,700.8674,10131.0
2024-04-19 14:40:00,705.47,705.71,704.7,705.12,9388.0,700.7283,700.9667,699.9635,700.3807,9388.0
2024-04-19 14:50:00,705.59,706.21,704.93,705.67,6068.0,700.8475,701.4634,700.192,700.927,6068.0
2024-04-19 15:00:00,705.6,707.95,704.99,707.7,21549.0,700.8575,703.1917,700.2516,702.9434,21549.0
2024-04-19 15:10:00,707.48,708.52,706.99,708.24,10329.0,702.7248,703.7578,702.2381,703.4797,10329.0
2024-04-19 15:20:00,708.16,709.0,707.29,708.24,15335.0,703.4003,704.2346,702.5361,703.4797,15335.0
2024-04-19 15:30:00,708.14,708.31,706.66,707.11,15683.0,703.3804,703.5493,701.9103,702.3573,15683.0
2024-04-19 15:40:00,707.14,708.16,706.58,708.07,20886.0,702.3871,703.4003,701.8309,703.3109,20886.0
2024-04-19 15:50:00,708.14,710.42,707.57,709.44,65567.0,703.3804,705.6451,702.8142,704.6717,65567.0
2024-04-22 09:30:00,714.86,715.0,708.19,709.34,37312.0,710.0552,710.1943,703.4301,704.5723,37312.0
2024-04-22 09:40:00,709.05,709.56,707.25,709.26,19240.0,704.2843,704.7909,702.4964,704.4929,19240.0
2024-04-22 09:50:00,709.08,710.46,708.28,710.46,12744.0,704.3141,705.6848,703.5195,705.6848,12744.0
2024-04-22 10:00:00,710.49,710.5,708.94,709.37,7995.0,705.7146,705.7245,704.175,704.6021,7995.0
2024-04-22 10:10:00,709.4,710.1,708.5,708.5,12207.0,704.6319,705.3272,703.738,703.738,12207.0
2024-04-22 10:20:00,708.33,708.39,706.17,706.92,14062.0,703.5691,703.6287,701.4236,702.1686,14062.0
2024-04-22 10:30:00,707.14,709.35,707.14,708.98,11791.0,702.3871,704.5823,702.3871,704.2147,11791.0
2024-04-22 10:40:00,709.07,710.1,708.87,709.38,10047.0,704.3041,705.3272,704.1055,704.6121,10047.0
2024-04-22 10:50:00,709.1,709.1,707.65,707.81,6415.0,704.3339,704.3339,702.8937,703.0526,6415.0
2024-04-22 11:00:00,707.95,708.33,707.51,707.62,6198.0,703.1917,703.5691,702.7546,702.8639,6198.0
2024-04-22 11:10:00,707.73,707.89,706.2,706.2,10941.0,702.9732,703.1321,701.4534,701.4534,10941.0
2024-04-22 11:20:00,706.56,707.77,706.3,707.39,9411.0,701.811,703.0129,701.5528,702.6354,9411.0
2024-04-22 11:30:00,707.57,708.53,707.15,708.26,6082.0,702.8142,703.7678,702.397,703.4996,6082.0
2024-04-22 11:40:00,708.1,709.16,708.1,708.97,5995.0,703.3407,704.3935,703.3407,704.2048,5995.0
2024-04-22 11:50:00,709.12,709.5,708.82,709.04,9384.0,704.3538,704.7313,704.0558,704.2743,9384.0
2024-04-22 12:00:00,709.19,709.57,708.59,709.4,7544.0,704.4233,704.8008,703.8274,704.6319,7544.0
2024-04-22 12:10:00,709.28,710.14,709.2,709.32,6512.0,704.5127,705.367,704.4333,704.5525,6512.0
2024-04-22 12:20:00,709.64,709.64,708.95,708.98,8402.0,704.8703,704.8703,704.185,704.2147,8402.0
2024-04-22 12:30:00,708.79,709.08,708.43,709.08,4324.0,704.026,704.3141,703.6684,704.3141,4324.0
2024-04-22 12:40:00,709.16,710.72,708.81,710.61,9449.0,704.3935,705.9431,704.0459,705.8338,9449.0
2024-04-22 12:50:00,710.7,711.09,710.33,711.09,4796.0,705.9232,706.3106,705.5557,706.3106,4796.0
2024-04-22 13:00:00,711.27,711.78,711.21,711.55,2795.0,706.4894,706.9959,706.4298,706.7675,2795.0
2024-04-22 13:10:00,711.49,712.47,711.48,712.47,6890.0,706.7079,707.6813,706.6979,707.6813,6890.0
2024-04-22 13:20:00,712.76,713.85,712.11,713.85,9964.0,707.9693,709.052,707.3237,709.052,9964.0
2024-04-22 13:30:00,714.0,715.18,713.56,715.0,11852.0,709.201,710.3731,708.764,710.1943,11852.0
2024-04-22 13:40:00,715.12,715.98,714.79,715.98,5798.0,710.3135,711.1677,709.9857,711.1677,5798.0
2024-04-22 13:50:00,716.09,717.2,715.84,716.6,9542.0,711.277,712.3795,711.0286,711.7835,9542.0
2024-04-22 14:00:00,716.56,717.7,716.48,717.7,7336.0,711.7438,712.8761,711.6643,712.8761,7336.0
2024-04-22 14:10:00,717.63,718.17,717.19,717.98,9319.0,712.8066,713.343,712.3696,713.1543,9319.0
2024-04-22 14:20:00,717.63,718.26,717.61,718.01,3582.0,712.8066,713.4324,712.7867,713.1841,3582.0
2024-04-22 14:30:00,717.98,718.22,716.83,717.18,8369.0,713.1543,713.3926,712.012,712.3596,8369.0
2024-04-22 14:40:00,717.13,717.13,716.49,716.72,3442.0,712.31,712.31,711.6743,711.9027,3442.0
2024-04-22 14:50:00,716.69,716.7,715.82,716.33,5500.0,711.8729,711.8829,711.0088,711.5153,5500.0
2024-04-22 15:00:00,716.34,716.72,715.87,716.72,6886.0,711.5253,711.9027,711.0584,711.9027,6886.0
2024-04-22 15:10:00,716.8,717.26,716.41,716.7,7761.0,711.9822,712.4391,711.5948,711.8829,7761.0
2024-04-22 15:20:00,716.62,716.91,715.95,716.91,8357.0,711.8034,712.0914,711.1379,712.0914,8357.0
2024-04-22 15:30:00,716.89,717.0,715.22,715.31,12522.0,712.0716,712.1808,710.4128,710.5022,12522.0
2024-04-22 15:40:00,715.28,717.33,715.08,717.14,11507.0,710.4724,712.5086,710.2737,712.3199,11507.0
2024-04-22 15:50:00,717.03,717.03,714.59,715.66,42998.0,712.2106,712.2106,709.787,710.8499,42998.0
2024-04-23 09:30:00,719.03,720.96,717.77,717.77,33694.0,714.1972,716.1142,712.9457,712.9457,33694.0
2024-04-23 09:40:00,717.64,718.75,716.95,718.02,14383.0,712.8165,713.9191,712.1312,713.194,14383.0
2024-04-23 09:50:00,717.79,717.79,716.3,717.54,8228.0,712.9655,712.9655,711.4855,712.7172,8228.0
2024-04-23 10:00:00,716.82,720.78,716.29,720.57,18609.0,712.0021,715.9354,711.4756,715.7268,18609.0
2024-04-23 10:10:00,720.55,720.76,719.28,720.18,13144.0,715.707,715.9156,714.4455,715.3395,13144.0
2024-04-23 10:20:00,720.01,720.5,719.38,720.31,15221.0,715.1706,715.6573,714.5448,715.4686,15221.0
2024-04-23 10:30:00,720.5,722.12,720.4,721.18,22777.0,715.6573,717.2664,715.558,716.3327,22777.0
2024-04-23 10:40:00,721.28,722.64,721.13,722.56,7488.0,716.4321,717.7829,716.2831,717.7035,7488.0
2024-04-23 10:50:00,722.51,723.85,722.34,723.85,11215.0,717.6538,718.9848,717.485,718.9848,11215.0
2024-04-23 11:00:00,723.95,724.27,721.5,721.88,10379.0,719.0841,719.402,716.6506,717.028,10379.0
2024-04-23 11:10:00,722.0,723.21,721.88,722.99,5176.0,717.1472,718.3491,717.028,718.1306,5176.0
2024-04-23 11:20:00,722.85,723.34,721.87,722.04,5133.0,717.9915,718.4782,717.0181,717.187,5133.0
2024-04-23 11:30:00,721.88,722.02,721.04,721.34,5462.0,717.028,717.1671,716.1937,716.4917,5462.0
2024-04-23 11:40:00,721.37,721.4,720.23,720.23,7726.0,716.5215,716.5513,715.3891,715.3891,7726.0
2024-04-23 11:50:00,720.6,721.17,720.11,720.55,18547.0,715.7566,716.3228,715.2699,715.707,18547.0
2024-04-23 12:00:00,720.65,721.73,720.39,721.69,9890.0,715.8063,716.8791,715.5481,716.8393,9890.0
2024-04-23 12:10:00,721.62,722.34,721.43,722.06,6425.0,716.7698,717.485,716.5811,717.2068,6425.0
2024-04-23 12:20:00,721.8,722.06,721.5,722.04,6952.0,716.9486,717.2068,716.6506,717.187,6952.0
2024-04-23 12:30:00,721.61,722.97,721.61,722.97,7354.0,716.7599,718.1107,716.7599,718.1107,7354.0
2024-04-23 12:40:00,722.74,723.11,722.43,722.64,4642.0,717.8823,718.2498,717.5743,717.7829,4642.0
2024-04-23 12:50:00,722.42,722.81,721.85,722.12,6663.0,717.5644,717.9518,716.9982,717.2664,6663.0
2024-04-23 13:00:00,722.04,722.49,721.67,721.98,3330.0,717.187,717.6339,716.8195,717.1274,3330.0
2024-04-23 13:10:00,721.89,721.89,720.78,720.89,3687.0,717.038,717.038,715.9354,716.0447,3687.0
2024-04-23 13:20:00,720.78,721.42,720.78,721.42,6059.0,715.9354,716.5711,715.9354,716.5711,6059.0
2024-04-23 13:30:00,721.47,721.89,721.22,721.63,3221.0,716.6208,717.038,716.3725,716.7797,3221.0
2024-04-23 13:40:00,721.89,722.62,721.66,722.48,4855.0,717.038,717.7631,716.8095,717.624,4855.0
2024-04-23 13:50:00,722.56,723.31,722.44,723.31,6533.0,717.7035,718.4484,717.5843,718.4484,6533.0
2024-04-23 14:00:00,723.29,723.69,722.74,722.8,5270.0,718.4286,718.8259,717.8823,717.9419,5270.0
2024-04-23 14:10:00,722.99,723.39,722.71,723.05,3366.0,718.1306,718.5279,717.8525,718.1902,3366.0
2024-04-23 14:20:00,723.37,724.14,723.3,723.61,7562.0,718.508,719.2729,718.4385,718.7464,7562.0
2024-04-23 14:30:00,723.59,723.85,723.06,723.13,5251.0,718.7266,718.9848,718.2001,718.2696,5251.0
2024-04-23 14:40:00,723.52,723.58,722.58,722.58,3204.0,718.657,718.7166,717.7233,717.7233,3204.0
2024-04-23 14:50:00,722.59,722.76,722.07,722.71,5358.0,717.7333,717.9021,717.2168,717.8525,5358.0
2024-04-23 15:00:00,722.66,722.8,721.54,721.77,2528.0,717.8028,717.9419,716.6903,716.9188,2528.0
2024-04-23 15:10:00,722.1,722.41,721.7,722.27,5176.0,717.2466,717.5545,716.8493,717.4154,5176.0
2024-04-23 15:20:00,722.03,722.53,721.79,721.95,6586.0,717.177,717.6737,716.9386,717.0976,6586.0
2024-04-23 15:30:00,721.92,722.89,721.92,722.51,10013.0,717.0678,718.0313,717.0678,717.6538,10013.0
2024-04-23 15:40:00,722.89,723.2,722.37,722.55,8889.0,718.0313,718.3392,717.5148,717.6935,8889.0
2024-04-23 15:50:00,722.57,723.19,722.04,722.8,46320.0,717.7134,718.3292,717.187,717.9419,46320.0
2024-04-24 09:30:00,719.71,720.85,716.09,717.58,41066.0,714.8726,716.005,711.277,712.7569,41066.0
2024-04-24 09:40:00,718.24,720.84,718.24,720.84,18183.0,713.4125,715.995,713.4125,715.995,18183.0
2024-04-24 09:50:00,720.84,722.02,720.25,720.67,11655.0,715.995,717.1671,715.409,715.8262,11655.0
2024-04-24 10:00:00,720.41,720.41,719.0,719.38,6714.0,715.5679,715.5679,714.1674,714.5448,6714.0
2024-04-24 10:10:00,719.55,720.36,719.14,719.97,13363.0,714.7137,715.5183,714.3065,715.1309,13363.0
2024-04-24 10:20:00,720.11,721.6,720.08,721.21,7017.0,715.2699,716.7499,715.2401,716.3625,7017.0
2024-04-24 10:30:00,721.37,722.48,721.2,721.39,7521.0,716.5215,717.624,716.3526,716.5413,7521.0
2024-04-24 10:40:00,721.39,722.0,720.8,722.0,5102.0,716.5413,717.1472,715.9553,717.1472,5102.0
2024-04-24 10:50:00,721.72,721.74,721.16,721.66,2215.0,716.8691,716.889,716.3129,716.8095,2215.0
2024-04-24 11:00:00,721.88,722.33,721.14,721.26,5405.0,717.028,717.475,716.293,716.4122,5405.0
2024-04-24 11:10:00,721.46,723.0,721.46,722.03,7615.0,716.6109,718.1405,716.6109,717.177,7615.0
2024-04-24 11:20:00,722.21,723.7,721.91,723.03,7174.0,717.3558,718.8358,717.0578,718.1703,7174.0
2024-04-24 11:30:00,723.08,723.69,722.85,723.66,5531.0,718.22,718.8259,717.9915,718.7961,5531.0
2024-04-24 11:40:00,723.55,723.55,722.26,722.71,6170.0,718.6868,718.6868,717.4055,717.8525,6170.0
2024-04-24 11:50:00,722.54,722.86,722.13,722.19,3700.0,717.6836,718.0015,717.2764,717.336,3700.0
2024-04-24 12:00:00,722.47,723.06,721.99,722.3,5742.0,717.6141,718.2001,717.1373,717.4452,5742.0
2024-04-24 12:10:00,722.21,722.65,722.17,722.41,4788.0,717.3558,717.7929,717.3161,717.5545,4788.0
2024-04-24 12:20:00,722.31,722.63,721.68,722.43,12274.0,717.4552,717.773,716.8294,717.5743,12274.0
2024-04-24 12:30:00,722.36,722.36,720.16,720.48,6003.0,717.5048,717.5048,715.3196,715.6375,6003.0
2024-04-24 12:40:00,720.98,720.98,719.71,720.0,8108.0,716.1341,716.1341,714.8726,715.1607,8108.0
2024-04-24 12:50:00,719.8,721.18,719.79,720.92,5091.0,714.962,716.3327,714.9521,716.0745,5091.0
2024-04-24 13:00:00,721.01,721.02,720.07,720.42,5335.0,716.1639,716.1738,715.2302,715.5779,5335.0
2024-04-24 13:10:00,720.24,720.52,719.53,719.61,6465.0,715.3991,715.6772,714.6938,714.7733,6465.0
2024-04-24 13:20:00,719.48,720.41,719.18,719.95,3934.0,714.6442,715.5679,714.3462,715.111,3934.0
2024-04-24 13:30:00,721.09,722.44,721.09,722.29,7668.0,716.2434,717.5843,716.2434,717.4353,7668.0
2024-04-24 13:40:00,723.04,724.57,722.83,724.27,3671.0,718.1802,719.7,717.9717,719.402,3671.0
2024-04-24 13:50:00,724.26,724.45,723.32,723.88,9041.0,719.392,719.5808,718.4584,719.0146,9041.0
2024-04-24 14:00:00,723.63,723.81,722.85,723.17,3857.0,718.7663,718.9451,717.9915,718.3094,3857.0
2024-04-24 14:10:00,722.9,723.14,721.9,722.85,7400.0,718.0412,718.2796,717.0479,717.9915,7400.0
2024-04-24 14:20:00,722.96,723.04,722.68,722.81,2385.0,718.1008,718.1802,717.8227,717.9518,2385.0
2024-04-24 14:30:00,722.18,723.32,722.06,723.32,2400.0,717.326,718.4584,717.2068,718.4584,2400.0
2024-04-24 14:40:00,723.0,723.61,723.0,723.28,2353.0,718.1405,718.7464,718.1405,718.4186,2353.0
2024-04-24 14:50:00,723.21,723.46,722.91,723.14,3401.0,718.3491,718.5974,718.0511,718.2796,3401.0
2024-04-24 15:00:00,723.01,723.47,722.84,723.18,3958.0,718.1504,718.6074,717.9816,718.3193,3958.0
2024-04-24 15:10:00,723.31,723.96,723.3,723.77,5257.0,718.4484,719.0941,718.4385,718.9053,5257.0
2024-04-24 15:20:00,723.43,725.05,723.34,724.5,16776.0,718.5676,720.1767,718.4782,719.6304,16776.0
2024-04-24 15:30:00,724.49,724.7,724.3,724.47,4194.0,719.6205,719.8291,719.4318,719.6006,4194.0
2024-04-24 15:40:00,724.3,725.43,724.3,725.11,10224.0,719.4318,720.5542,719.4318,720.2363,10224.0
2024-04-24 15:50:00,725.07,725.23,723.79,724.08,21037.0,720.1966,720.3555,718.9252,719.2133,21037.0
2024-04-25 09:30:00,727.29,727.29,718.38,719.86,51823.0,723.5626,723.5626,714.6982,716.1706,51823.0
2024-04-25 09:40:00,719.34,721.95,719.34,720.8,26881.0,715.6533,718.2499,715.6533,717.1058,26881.0
2024-04-25 09:50:00,720.92,721.19,719.04,719.63,22251.0,717.2252,717.4938,715.3548,715.9418,22251.0
2024-04-25 10:00:00,719.5,719.69,718.35,718.41,16845.0,715.8125,716.0015,714.6684,714.7281,16845.0
2024-04-25 10:10:00,718.38,718.38,716.61,716.65,18830.0,714.6982,714.6982,712.9373,712.9771,18830.0
2024-04-25 10:20:00,716.83,717.0,714.93,715.15,10784.0,713.1562,713.3253,711.2659,711.4848,10784.0
2024-04-25 10:30:00,715.69,716.15,714.42,714.65,7507.0,712.022,712.4796,710.7585,710.9873,7507.0
2024-04-25 10:40:00,714.48,715.85,714.41,715.22,10496.0,710.8182,712.1812,710.7486,711.5544,10496.0
2024-04-25 10:50:00,715.06,716.04,714.7,715.73,46300.0,711.3952,712.3702,711.0371,712.0618,46300.0
2024-04-25 11:00:00,715.65,716.27,714.86,715.3,37578.0,711.9822,712.599,711.1963,711.634,37578.0
2024-04-25 11:10:00,715.5,716.83,715.5,716.71,15415.0,711.833,713.1562,711.833,713.0368,15415.0
2024-04-25 11:20:00,716.9,718.48,716.84,718.42,16646.0,713.2258,714.7977,713.1661,714.738,16646.0
2024-04-25 11:30:00,718.59,718.75,717.6,718.24,9840.0,714.9071,715.0663,713.9222,714.5589,9840.0
2024-04-25 11:40:00,718.24,719.6,718.0,719.0,15239.0,714.5589,715.912,714.3202,715.315,15239.0
2024-04-25 11:50:00,719.1,719.32,718.28,719.19,45140.0,715.4145,715.6334,714.5987,715.5041,45140.0
2024-04-25 12:00:00,719.24,721.0,718.64,720.59,43832.0,715.5538,717.3048,714.9569,716.8969,43832.0
2024-04-25 12:10:00,720.55,721.48,719.56,721.1,20186.0,716.8571,717.7823,715.8722,717.4043,20186.0
2024-04-25 12:20:00,720.79,722.24,720.79,722.1,9600.0,717.0959,718.5384,717.0959,718.3992,9600.0
2024-04-25 12:30:00,722.1,723.34,721.92,722.74,9948.0,718.3992,719.6328,718.2201,719.0359,9948.0
2024-04-25 12:40:00,722.53,723.78,722.39,722.92,10293.0,718.8269,720.0705,718.6877,719.2149,10293.0
2024-04-25 12:50:00,723.3,724.17,722.76,723.75,9982.0,719.593,720.4585,719.0558,720.0407,9982.0
2024-04-25 13:00:00,723.73,724.0,723.11,723.5,12390.0,720.0208,720.2894,719.404,719.792,12390.0
2024-04-25 13:10:00,723.42,723.72,722.95,723.15,10668.0,719.7124,720.0108,719.2448,719.4438,10668.0
2024-04-25 13:20:00,723.05,723.62,722.95,723.62,7994.0,719.3443,719.9114,719.2448,719.9114,7994.0
2024-04-25 13:30:00,723.59,724.91,723.22,724.74,5902.0,719.8815,721.1948,719.5134,721.0256,5902.0
2024-04-25 13:40:00,724.63,724.73,723.82,724.41,9659.0,720.9162,721.0157,720.1103,720.6973,9659.0
2024-04-25 13:50:00,724.55,725.18,724.21,724.34,5346.0,720.8366,721.4634,720.4983,720.6277,5346.0
2024-04-25 14:00:00,724.46,724.47,722.21,722.21,7141.0,720.7471,720.757,718.5086,718.5086,7141.0
2024-04-25 14:10:00,722.46,722.9,722.42,722.84,6562.0,718.7573,719.1951,718.7175,719.1354,6562.0
2024-04-25 14:20:00,722.93,723.32,721.52,721.62,9497.0,719.2249,719.6129,717.8221,717.9216,9497.0
2024-04-25 14:30:00,721.42,722.5,720.98,721.45,6041.0,717.7226,718.7971,717.2849,717.7525,6041.0
2024-04-25 14:40:00,721.24,721.35,719.88,720.09,11100.0,717.5436,717.653,716.1905,716.3995,11100.0
2024-04-25 14:50:00,720.23,720.23,719.36,719.86,6954.0,716.5387,716.5387,715.6732,716.1706,6954.0
2024-04-25 15:00:00,719.83,721.31,719.49,720.86,15036.0,716.1408,717.6132,715.8025,717.1655,15036.0
2024-04-25 15:10:00,720.66,721.45,720.38,721.45,7955.0,716.9665,717.7525,716.688,717.7525,7955.0
2024-04-25 15:20:00,721.26,722.51,721.26,721.68,14270.0,717.5635,718.8071,717.5635,717.9813,14270.0
2024-04-25 15:30:00,721.88,722.29,720.93,721.38,14256.0,718.1803,718.5882,717.2351,717.6828,14256.0
2024-04-25 15:40:00,721.38,721.38,720.13,721.36,16074.0,717.6828,717.6828,716.4392,717.6629,16074.0
2024-04-25 15:50:00,721.45,722.25,720.08,722.18,60903.0,717.7525,718.5484,716.3895,718.4787,60903.0
2024-04-26 09:30:00,716.04,724.81,715.0,723.52,48149.0,712.3702,721.0953,711.3355,719.8119,48149.0
2024-04-26 09:40:00,723.5,727.0,722.98,727.0,18656.0,719.792,723.274,719.2746,723.274,18656.0
2024-04-26 09:50:00,727.09,728.51,726.51,726.62,20313.0,723.3636,724.7763,722.7866,722.896,20313.0
2024-04-26 10:00:00,726.76,728.56,726.25,727.29,22418.0,723.0353,724.826,722.5279,723.5626,22418.0
2024-04-26 10:10:00,727.03,728.44,727.02,727.08,11511.0,723.3039,724.7067,723.2939,723.3536,11511.0
2024-04-26 10:20:00,727.24,727.7,726.38,726.8,12986.0,723.5128,723.9705,722.6572,723.0751,12986.0
2024-04-26 10:30:00,726.95,728.14,726.43,728.14,5193.0,723.2243,724.4082,722.707,724.4082,5193.0
2024-04-26 10:40:00,727.75,728.21,727.41,727.97,14775.0,724.0202,724.4778,723.6819,724.2391,14775.0
2024-04-26 10:50:00,727.55,728.98,727.0,728.45,11990.0,723.8212,725.2439,723.274,724.7166,11990.0
2024-04-26 11:00:00,728.95,729.8,728.66,729.2,10776.0,725.214,726.0597,724.9255,725.4628,10776.0
2024-04-26 11:10:00,729.35,729.35,727.81,728.78,6819.0,725.612,725.612,724.0799,725.0449,6819.0
2024-04-26 11:20:00,728.64,728.64,727.75,728.0,4360.0,724.9056,724.9056,724.0202,724.2689,4360.0
2024-04-26 11:30:00,728.25,728.67,727.81,728.09,5657.0,724.5176,724.9355,724.0799,724.3585,5657.0
2024-04-26 11:40:00,728.14,729.1,728.14,728.53,6819.0,724.4082,725.3633,724.4082,724.7962,6819.0
2024-04-26 11:50:00,728.69,728.83,728.1,728.64,4835.0,724.9554,725.0947,724.3684,724.9056,4835.0
2024-04-26 12:00:00,728.59,728.61,727.79,727.91,6563.0,724.8559,724.8758,724.06,724.1794,6563.0
2024-04-26 12:10:00,728.17,728.53,728.05,728.52,7437.0,724.438,724.7962,724.3187,724.7862,7437.0
2024-04-26 12:20:00,728.05,728.56,727.9,728.43,6430.0,724.3187,724.826,724.1694,724.6967,6430.0
2024-04-26 12:30:00,728.56,729.31,728.05,729.31,8277.0,724.826,725.5722,724.3187,725.5722,8277.0
2024-04-26 12:40:00,729.18,729.26,728.59,728.83,10818.0,725.4429,725.5225,724.8559,725.0947,10818.0
2024-04-26 12:50:00,728.99,729.5,728.99,729.44,8731.0,725.2538,725.7612,725.2538,725.7015,8731.0
2024-04-26 13:00:00,729.69,729.69,728.77,728.84,5335.0,725.9503,725.9503,725.035,725.1046,5335.0
2024-04-26 13:10:00,728.93,729.48,728.88,729.16,4051.0,725.1941,725.7413,725.1444,725.423,4051.0
2024-04-26 13:20:00,729.23,729.51,728.93,729.03,5735.0,725.4926,725.7712,725.1941,725.2936,5735.0
2024-04-26 13:30:00,728.77,729.79,728.77,729.51,3756.0,725.035,726.0497,725.035,725.7712,3756.0
2024-04-26 13:40:00,729.32,729.69,728.95,729.52,5347.0,725.5821,725.9503,725.214,725.7811,5347.0
2024-04-26 13:50:00,729.52,729.67,729.04,729.26,5370.0,725.7811,725.9304,725.3036,725.5225,5370.0
2024-04-26 14:00:00,729.28,729.44,728.87,729.06,7298.0,725.5424,725.7015,725.1345,725.3235,7298.0
2024-04-26 14:10:00,729.18,729.3,728.76,728.85,3675.0,725.4429,725.5623,725.025,725.1146,3675.0
2024-04-26 14:20:00,728.52,729.11,728.51,728.63,4360.0,724.7862,725.3732,724.7763,724.8957,4360.0
2024-04-26 14:30:00,728.67,728.67,727.75,728.15,6343.0,724.9355,724.9355,724.0202,724.4181,6343.0
2024-04-26 14:40:00,728.0,728.34,727.55,727.78,8092.0,724.2689,724.6072,723.8212,724.05,8092.0
2024-04-26 14:50:00,727.76,729.47,727.76,729.35,13420.0,724.0301,725.7314,724.0301,725.612,13420.0
2024-04-26 15:00:00,729.42,729.66,728.88,729.14,16138.0,725.6816,725.9204,725.1444,725.4031,16138.0
2024-04-26 15:10:00,729.14,730.12,728.88,729.86,24102.0,725.4031,726.378,725.1444,726.1194,24102.0
2024-04-26 15:20:00,729.65,730.27,729.52,730.26,15519.0,725.9105,726.5273,725.7811,726.5173,15519.0
2024-04-26 15:30:00,730.13,730.28,729.34,729.85,23649.0,726.388,726.5372,725.602,726.1094,23649.0
2024-04-26 15:40:00,729.81,730.95,729.33,730.61,31186.0,726.0696,727.2038,725.5921,726.8655,31186.0
2024-04-26 15:50:00,730.39,730.5,728.69,729.48,78972.0,726.6467,726.7561,724.9554,725.7413,78972.0
2024-04-29 09:30:00,729.53,732.25,728.21,729.18,35990.0,725.7911,728.4971,724.4778,725.4429,35990.0
2024-04-29 09:40:00,729.74,729.9,727.27,727.27,17758.0,726.0,726.1592,723.5427,723.5427,17758.0
2024-04-29 09:50:00,727.27,727.27,724.32,725.41,30615.0,723.5427,723.5427,720.6078,721.6922,30615.0
2024-04-29 10:00:00,725.52,726.27,725.02,726.27,10766.0,721.8016,722.5478,721.3042,722.5478,10766.0
2024-04-29 10:10:00,726.24,727.18,725.7,726.61,18327.0,722.5179,723.4531,721.9807,722.886,18327.0
2024-04-29 10:20:00,726.32,726.44,723.95,724.58,12009.0,722.5975,722.7169,720.2397,720.8664,12009.0
2024-04-29 10:30:00,724.87,724.87,723.45,723.51,6652.0,721.155,721.155,719.7422,719.8019,6652.0
2024-04-29 10:40:00,723.21,723.21,721.73,722.25,12584.0,719.5035,719.5035,718.031,718.5484,12584.0
2024-04-29 10:50:00,722.07,722.67,721.87,722.21,7682.0,718.3693,718.9662,718.1703,718.5086,7682.0
2024-04-29 11:00:00,722.18,722.45,720.31,721.17,14912.0,718.4787,718.7474,716.6183,717.4739,14912.0
2024-04-29 11:10:00,721.02,722.49,721.02,722.35,6600.0,717.3247,718.7872,717.3247,718.6479,6600.0
2024-04-29 11:20:00,722.36,722.4,721.15,721.22,15982.0,718.6578,718.6976,717.454,717.5237,15982.0
2024-04-29 11:30:00,721.16,721.42,720.21,720.73,7562.0,717.464,717.7226,716.5188,717.0362,7562.0
2024-04-29 11:40:00,720.29,721.0,720.29,720.54,2162.0,716.5984,717.3048,716.5984,716.8471,2162.0
2024-04-29 11:50:00,720.71,721.03,720.33,720.89,14476.0,717.0163,717.3346,716.6382,717.1954,14476.0
2024-04-29 12:00:00,720.87,723.33,720.86,722.66,9552.0,717.1755,719.6228,717.1655,718.9563,9552.0
2024-04-29 12:10:00,722.48,722.74,722.32,722.37,6080.0,718.7772,719.0359,718.618,718.6678,6080.0
2024-04-29 12:20:00,722.63,723.32,722.35,723.21,7242.0,718.9264,719.6129,718.6479,719.5035,7242.0
2024-04-29 12:30:00,723.44,723.46,722.43,722.68,3715.0,719.7323,719.7522,718.7275,718.9762,3715.0
2024-04-29 12:40:00,722.44,723.13,722.44,722.48,5615.0,718.7374,719.4239,718.7374,718.7772,5615.0
2024-04-29 12:50:00,722.65,723.05,722.11,722.4,4313.0,718.9463,719.3443,718.4091,718.6976,4313.0
2024-04-29 13:00:00,722.25,722.68,721.6,722.68,5655.0,718.5484,718.9762,717.9017,718.9762,5655.0
2024-04-29 13:10:00,722.78,723.13,722.35,722.56,7373.0,719.0757,719.4239,718.6479,718.8568,7373.0
2024-04-29 13:20:00,722.83,723.14,722.49,722.52,10614.0,719.1254,719.4338,718.7872,718.817,10614.0
2024-04-29 13:30:00,722.53,723.24,722.51,722.56,5345.0,718.8269,719.5333,718.8071,718.8568,5345.0
2024-04-29 13:40:00,722.58,723.12,722.52,722.83,2025.0,718.8767,719.4139,718.817,719.1254,2025.0
2024-04-29 13:50:00,722.91,723.0,722.39,722.88,6772.0,719.205,719.2945,718.6877,719.1752,6772.0
2024-04-29 14:00:00,722.72,723.1,722.39,723.03,5436.0,719.016,719.394,718.6877,719.3244,5436.0
2024-04-29 14:10:00,723.11,723.29,722.93,723.05,3811.0,719.404,719.5831,719.2249,719.3443,3811.0
2024-04-29 14:20:00,723.12,723.87,722.96,723.87,4802.0,719.4139,720.1601,719.2547,720.1601,4802.0
2024-04-29 14:30:00,723.5,723.96,722.13,723.36,16126.0,719.792,720.2496,718.429,719.6527,16126.0
2024-04-29 14:40:00,723.36,724.18,723.13,723.93,9995.0,719.6527,720.4685,719.4239,720.2198,9995.0
2024-04-29 14:50:00,724.17,725.0,723.82,724.81,13492.0,720.4585,721.2843,720.1103,721.0953,13492.0
2024-04-29 15:00:00,724.62,724.62,721.4,722.57,8520.0,720.9062,720.9062,717.7027,718.8667,8520.0
2024-04-29 15:10:00,722.38,722.6,722.14,722.6,3856.0,718.6777,718.8966,718.4389,718.8966,3856.0
2024-04-29 15:20:00,722.78,723.86,722.78,723.73,6250.0,719.0757,720.1501,719.0757,720.0208,6250.0
2024-04-29 15:30:00,723.61,724.37,723.31,723.89,5044.0,719.9014,720.6575,719.603,720.18,5044.0
2024-04-29 15:40:00,724.0,725.0,723.96,723.97,15304.0,720.2894,721.2843,720.2496,720.2596,15304.0
2024-04-29 15:50:00,724.43,726.33,724.3,726.33,43134.0,720.7172,722.6075,720.5879,722.6075,43134.0
2024-04-30 09:30:00,725.51,725.51,721.51,723.0,29788.0,721.7917,721.7917,717.8122,719.2945,29788.0
2024-04-30 09:40:00,723.15,723.69,722.04,723.56,5968.0,719.4438,719.981,718.3395,719.8517,5968.0
2024-04-30 09:50:00,723.57,724.9,723.13,724.9,9251.0,719.8616,721.1848,719.4239,721.1848,9251.0
2024-04-30 10:00:00,724.86,725.37,724.05,724.48,5740.0,721.145,721.6524,720.3392,720.767,5740.0
2024-04-30 10:10:00,724.35,724.63,723.24,723.45,6815.0,720.6376,720.9162,719.5333,719.7422,6815.0
2024-04-30 10:20:00,723.68,723.68,721.55,721.66,6836.0,719.9711,719.9711,717.852,717.9614,6836.0
2024-04-30 10:30:00,721.4,721.74,720.47,720.87,8733.0,717.7027,718.041,716.7775,717.1755,8733.0
2024-04-30 10:40:00,721.07,722.73,721.03,722.64,8046.0,717.3744,719.0259,717.3346,718.9364,8046.0
2024-04-30 10:50:00,722.75,722.94,721.65,721.89,5716.0,719.0458,719.2348,717.9515,718.1902,5716.0
2024-04-30 11:00:00,721.85,721.98,719.69,720.2,11200.0,718.1504,718.2798,716.0015,716.5089,11200.0
2024-04-30 11:10:00,720.2,720.44,719.43,719.57,7197.0,716.5089,716.7477,715.7428,715.8821,7197.0
2024-04-30 11:20:00,719.35,719.93,718.7,718.89,20379.0,715.6632,716.2403,715.0166,715.2056,20379.0
2024-04-30 11:30:00,718.79,718.79,717.1,717.23,11908.0,715.1061,715.1061,713.4248,713.5541,11908.0
2024-04-30 11:40:00,717.59,719.21,717.59,719.14,10153.0,713.9123,715.524,713.9123,715.4543,10153.0
2024-04-30 11:50:00,719.29,720.89,718.96,720.83,9344.0,715.6036,717.1954,715.2752,717.1357,9344.0
2024-04-30 12:00:00,720.3,721.69,720.25,721.27,6548.0,716.6084,717.9913,716.5586,717.5734,6548.0
2024-04-30 12:10:00,721.08,721.77,721.07,721.68,5460.0,717.3844,718.0708,717.3744,717.9813,5460.0
2024-04-30 12:20:00,721.6,721.98,721.33,721.33,1868.0,717.9017,718.2798,717.6331,717.6331,1868.0
2024-04-30 12:30:00,721.23,721.42,720.11,720.37,7520.0,717.5336,717.7226,716.4194,716.678,7520.0
2024-04-30 12:40:00,720.35,720.41,719.67,720.22,4828.0,716.6581,716.7178,715.9816,716.5288,4828.0
2024-04-30 12:50:00,720.27,721.09,720.12,721.09,3046.0,716.5785,717.3943,716.4293,717.3943,3046.0
2024-04-30 13:00:00,720.65,720.65,719.67,719.67,4658.0,716.9566,716.9566,715.9816,715.9816,4658.0
2024-04-30 13:10:00,719.68,719.72,718.97,719.56,5299.0,715.9916,716.0314,715.2852,715.8722,5299.0
2024-04-30 13:20:00,719.52,720.08,719.52,719.84,2740.0,715.8324,716.3895,715.8324,716.1507,2740.0
2024-04-30 13:30:00,719.72,720.5,719.56,720.26,7599.0,716.0314,716.8074,715.8722,716.5686,7599.0
2024-04-30 13:40:00,720.75,721.09,720.5,721.06,2435.0,717.0561,717.3943,716.8074,717.3645,2435.0
2024-04-30 13:50:00,720.96,721.39,720.94,721.38,2383.0,717.265,717.6928,717.2451,717.6828,2383.0
2024-04-30 14:00:00,721.36,722.39,721.35,722.05,8515.0,717.6629,718.6877,717.653,718.3494,8515.0
2024-04-30 14:10:00,721.99,722.15,721.34,721.34,6567.0,718.2897,718.4489,717.643,717.643,6567.0
2024-04-30 14:20:00,721.19,721.67,720.17,720.48,7150.0,717.4938,717.9714,716.479,716.7875,7150.0
2024-04-30 14:30:00,720.46,722.34,720.25,722.29,6258.0,716.7676,718.6379,716.5586,718.5882,6258.0
2024-04-30 14:40:00,722.46,722.46,721.8,722.01,9428.0,718.7573,718.7573,718.1007,718.3096,9428.0
2024-04-30 14:50:00,722.02,722.02,720.36,721.28,5901.0,718.3196,718.3196,716.6681,717.5834,5901.0
2024-04-30 15:00:00,721.6,722.81,721.6,722.3,7684.0,717.9017,719.1055,717.9017,718.5981,7684.0
2024-04-30 15:10:00,722.09,722.59,721.12,721.14,12734.0,718.3892,718.8866,717.4242,717.4441,12734.0
2024-04-30 15:20:00,721.36,722.01,720.89,721.83,6760.0,717.6629,718.3096,717.1954,718.1305,6760.0
2024-04-30 15:30:00,721.85,722.6,721.36,721.88,7308.0,718.1504,718.8966,717.6629,718.1803,7308.0
2024-04-30 15:40:00,721.86,723.32,721.71,723.32,9507.0,718.1604,719.6129,718.0112,719.6129,9507.0
2024-04-30 15:50:00,723.34,724.32,721.83,722.63,99333.0,719.6328,720.6078,718.1305,718.9264,99333.0
2024-05-01 09:30:00,722.27,723.05,719.5,720.1,20544.0,718.5683,719.3443,715.8125,716.4094,20544.0
2024-05-01 09:40:00,720.11,720.12,716.32,717.37,15798.0,716.4194,716.4293,712.6488,713.6934,15798.0
2024-05-01 09:50:00,717.54,717.87,715.32,716.63,24891.0,713.8625,714.1908,711.6539,712.9572,24891.0
2024-05-01 10:00:00,716.86,718.11,716.86,717.49,12606.0,713.186,714.4296,713.186,713.8128,12606.0
2024-05-01 10:10:00,717.58,720.24,717.57,718.05,24190.0,713.9023,716.5487,713.8924,714.3699,24190.0
2024-05-01 10:20:00,718.01,719.68,717.76,718.74,8828.0,714.3301,715.9916,714.0814,715.0564,8828.0
2024-05-01 10:30:00,719.01,720.11,718.52,719.69,8146.0,715.325,716.4194,714.8375,716.0015,8146.0
2024-05-01 10:40:00,719.81,719.83,719.0,719.09,6961.0,716.1209,716.1408,715.315,715.4046,6961.0
2024-05-01 10:50:00,719.26,720.78,718.93,720.66,11506.0,715.5737,717.0859,715.2454,716.9665,11506.0
2024-05-01 11:00:00,720.69,720.85,719.41,719.92,10600.0,716.9964,717.1556,715.7229,716.2303,10600.0
2024-05-01 11:10:00,720.02,720.58,719.62,720.28,6008.0,716.3298,716.8869,715.9319,716.5885,6008.0
2024-05-01 11:20:00,720.6,722.67,720.52,722.38,12919.0,716.9068,718.9662,716.8273,718.6777,12919.0
2024-05-01 11:30:00,722.4,722.74,721.54,722.45,8738.0,718.6976,719.0359,717.842,718.7474,8738.0
2024-05-01 11:40:00,722.31,723.0,722.22,722.33,6634.0,718.6081,719.2945,718.5185,718.628,6634.0
2024-05-01 11:50:00,722.36,723.35,722.1,722.44,7115.0,718.6578,719.6427,718.3992,718.7374,7115.0
2024-05-01 12:00:00,722.37,723.11,721.94,723.0,5743.0,718.6678,719.404,718.24,719.2945,5743.0
2024-05-01 12:10:00,722.93,724.17,722.87,723.67,7325.0,719.2249,720.4585,719.1652,719.9611,7325.0
2024-05-01 12:20:00,723.75,724.5,723.47,724.41,10790.0,720.0407,720.7869,719.7621,720.6973,10790.0
2024-05-01 12:30:00,724.72,724.85,723.19,723.25,2744.0,721.0057,721.1351,719.4836,719.5433,2744.0
2024-05-01 12:40:00,723.25,723.52,723.17,723.48,1223.0,719.5433,719.8119,719.4637,719.7721,1223.0
2024-05-01 12:50:00,723.0,723.31,722.51,722.51,4759.0,719.2945,719.603,718.8071,718.8071,4759.0
2024-05-01 13:00:00,722.62,723.45,722.62,723.03,2909.0,718.9165,719.7422,718.9165,719.3244,2909.0
2024-05-01 13:10:00,723.04,723.23,722.48,722.9,3162.0,719.3343,719.5234,718.7772,719.1951,3162.0
2024-05-01 13:20:00,722.59,724.01,722.47,723.39,7563.0,718.8866,720.2994,718.7673,719.6825,7563.0
2024-05-01 13:30:00,724.04,724.69,723.67,723.67,5005.0,720.3292,720.9759,719.9611,719.9611,5005.0
2024-05-01 13:40:00,723.98,723.98,722.72,723.23,3197.0,720.2695,720.2695,719.016,719.5234,3197.0
2024-05-01 13:50:00,722.99,723.93,722.59,723.93,3745.0,719.2846,720.2198,718.8866,720.2198,3745.0
2024-05-01 14:00:00,723.93,725.0,723.23,723.9,12915.0,720.2198,721.2843,719.5234,720.1899,12915.0
2024-05-01 14:10:00,724.1,725.0,723.51,724.79,12835.0,720.3889,721.2843,719.8019,721.0754,12835.0
2024-05-01 14:20:00,725.05,725.68,724.66,725.52,3372.0,721.334,721.9608,720.946,721.8016,3372.0
2024-05-01 14:30:00,725.65,726.45,723.04,726.31,19188.0,721.931,722.7269,719.3343,722.5876,19188.0
2024-05-01 14:40:00,726.17,728.67,726.17,727.92,11579.0,722.4483,724.9355,722.4483,724.1893,11579.0
2024-05-01 14:50:00,727.96,729.86,727.96,729.16,9424.0,724.2291,726.1194,724.2291,725.423,9424.0
2024-05-01 15:00:00,729.39,729.4,727.07,728.71,21337.0,725.6518,725.6617,723.3437,724.9753,21337.0
2024-05-01 15:10:00,728.71,728.92,727.24,727.38,11167.0,724.9753,725.1842,723.5128,723.6521,11167.0
2024-05-01 15:20:00,727.37,728.88,726.27,727.45,12281.0,723.6421,725.1444,722.5478,723.7217,12281.0
2024-05-01 15:30:00,727.55,727.55,724.54,725.25,14650.0,723.8212,723.8212,720.8266,721.533,14650.0
2024-05-01 15:40:00,725.0,727.2,724.49,726.34,16730.0,721.2843,723.473,720.7769,722.6174,16730.0
2024-05-01 15:50:00,725.83,725.99,721.75,722.19,79805.0,722.11,722.2692,718.0509,718.4887,79805.0
2024-05-02 09:30:00,723.91,726.97,721.3,721.46,22133.0,720.1999,723.2442,717.6033,717.7624,22133.0
2024-05-02 09:40:00,721.25,722.33,720.63,721.52,16802.0,717.5535,718.628,716.9367,717.8221,16802.0
2024-05-02 09:50:00,721.21,723.09,720.81,722.87,9739.0,717.5137,719.3841,717.1158,719.1652,9739.0
2024-05-02 10:00:00,723.1,724.45,721.5,722.77,18444.0,719.394,720.7371,717.8022,719.0657,18444.0
2024-05-02 10:10:00,723.51,725.1,723.38,725.1,7677.0,719.8019,721.3838,719.6726,721.3838,7677.0
2024-05-02 10:20:00,725.33,727.28,724.78,726.58,16327.0,721.6126,723.5526,721.0654,722.8562,16327.0
2024-05-02 10:30:00,726.74,728.14,726.71,726.99,12751.0,723.0154,724.4082,722.9855,723.2641,12751.0
2024-05-02 10:40:00,727.08,728.4,726.62,728.27,10789.0,723.3536,724.6669,722.896,724.5375,10789.0
2024-05-02 10:50:00,728.1,728.68,727.62,728.18,11600.0,724.3684,724.9454,723.8909,724.448,11600.0
2024-05-02 11:00:00,727.79,729.01,727.65,728.63,9008.0,724.06,725.2737,723.9207,724.8957,9008.0
2024-05-02 11:10:00,728.61,728.61,726.75,727.04,10724.0,724.8758,724.8758,723.0253,723.3138,10724.0
2024-05-02 11:20:00,727.3,729.2,726.91,728.15,21400.0,723.5725,725.4628,723.1845,724.4181,21400.0
2024-05-02 11:30:00,728.03,728.43,727.68,728.13,8252.0,724.2988,724.6967,723.9506,724.3982,8252.0
2024-05-02 11:40:00,727.98,729.36,727.98,728.41,13244.0,724.249,725.6219,724.249,724.6768,13244.0
2024-05-02 11:50:00,728.58,729.6,728.5,729.32,7557.0,724.8459,725.8607,724.7664,725.5821,7557.0
2024-05-02 12:00:00,729.28,730.14,728.87,728.87,18207.0,725.5424,726.3979,725.1345,725.1345,18207.0
2024-05-02 12:10:00,728.96,728.96,726.6,726.93,11128.0,725.224,725.224,722.8761,723.2044,11128.0
2024-05-02 12:20:00,726.78,728.14,726.68,727.98,8134.0,723.0552,724.4082,722.9557,724.249,8134.0
2024-05-02 12:30:00,728.01,728.23,726.89,728.12,8579.0,724.2789,724.4977,723.1646,724.3883,8579.0
2024-05-02 12:40:00,728.14,728.5,727.9,728.38,8647.0,724.4082,724.7664,724.1694,724.647,8647.0
2024-05-02 12:50:00,728.37,728.68,728.13,728.68,6622.0,724.637,724.9454,724.3982,724.9454,6622.0
2024-05-02 13:00:00,728.88,729.84,728.71,729.17,8585.0,725.1444,726.0995,724.9753,725.4329,8585.0
2024-05-02 13:10:00,729.21,730.08,729.17,729.59,15484.0,725.4727,726.3383,725.4329,725.8508,15484.0
2024-05-02 13:20:00,729.75,730.2,728.92,729.63,15838.0,726.0099,726.4576,725.1842,725.8906,15838.0
2024-05-02 13:30:00,729.97,730.54,729.26,729.82,16947.0,726.2288,726.7959,725.5225,726.0796,16947.0
2024-05-02 13:40:00,730.04,730.6,729.98,730.16,6963.0,726.2985,726.8556,726.2388,726.4178,6963.0
2024-05-02 13:50:00,730.42,730.84,730.21,730.37,13004.0,726.6765,727.0944,726.4676,726.6268,13004.0
2024-05-02 14:00:00,730.49,731.68,730.49,731.68,11183.0,726.7462,727.9301,726.7462,727.9301,11183.0
2024-05-02 14:10:00,731.66,732.72,731.3,731.72,21759.0,727.9102,728.9647,727.552,727.9698,21759.0
2024-05-02 14:20:00,731.72,732.05,731.27,731.99,6963.0,727.9698,728.2982,727.5222,728.2385,6963.0
2024-05-02 14:30:00,731.88,732.61,731.88,732.01,17173.0,728.129,728.8553,728.129,728.2584,17173.0
2024-05-02 14:40:00,732.21,733.15,732.21,733.04,13769.0,728.4573,729.3925,728.4573,729.2831,13769.0
2024-05-02 14:50:00,733.11,734.11,733.07,733.69,18352.0,729.3527,730.3476,729.3129,729.9298,18352.0
2024-05-02 15:00:00,733.73,734.04,733.07,733.71,15417.0,729.9695,730.278,729.3129,729.9496,15417.0
2024-05-02 15:10:00,733.92,734.24,733.0,733.38,11353.0,730.1586,730.4769,729.2433,729.6213,11353.0
2024-05-02 15:20:00,733.44,734.4,733.44,733.66,14920.0,729.681,730.6361,729.681,729.8999,14920.0
2024-05-02 15:30:00,733.39,733.62,731.37,733.1,26642.0,729.6313,729.8601,727.6216,729.3428,26642.0
2024-05-02 15:40:00,733.22,733.61,732.1,732.7,26069.0,729.4622,729.8502,728.3479,728.9448,26069.0
2024-05-02 15:50:00,732.69,732.8,730.51,732.68,103402.0,728.9349,729.0443,726.7661,728.9249,103402.0
2024-05-03 09:30:00,734.28,735.02,733.34,734.79,26542.0,730.5167,731.2529,729.5815,731.0241,26542.0
2024-05-03 09:40:00,734.1,739.5,734.1,737.76,25264.0,730.3377,735.71,730.3377,733.9789,25264.0
2024-05-03 09:50:00,737.53,738.22,736.61,737.39,27870.0,733.7501,734.4365,732.8348,733.6108,27870.0
2024-05-03 10:00:00,737.72,738.42,735.67,736.01,18418.0,733.9391,734.6355,731.8996,732.2379,18418.0
2024-05-03 10:10:00,736.26,736.66,735.38,735.62,5130.0,732.4866,732.8845,731.6111,731.8499,5130.0
2024-05-03 10:20:00,735.36,738.8,734.92,738.63,22336.0,731.5912,735.0136,731.1534,734.8444,22336.0
2024-05-03 10:30:00,737.87,738.91,737.8,738.46,15715.0,734.0883,735.123,734.0187,734.6753,15715.0
2024-05-03 10:40:00,738.65,739.78,737.94,739.55,25044.0,734.8643,735.9885,734.158,735.7597,25044.0
2024-05-03 10:50:00,739.12,739.55,737.91,738.31,9325.0,735.3319,735.7597,734.1281,734.5261,9325.0
2024-05-03 11:00:00,738.08,738.1,736.33,736.34,6918.0,734.2973,734.3172,732.5562,732.5662,6918.0
2024-05-03 11:10:00,735.54,736.19,734.92,735.84,10083.0,731.7703,732.4169,731.1534,732.0687,10083.0
2024-05-03 11:20:00,736.2,736.56,735.85,736.56,4210.0,732.4269,732.785,732.0787,732.785,4210.0
2024-05-03 11:30:00,736.67,738.64,736.65,738.64,13183.0,732.8945,734.8544,732.8746,734.8544,13183.0
2024-05-03 11:40:00,738.47,739.65,738.46,739.44,8730.0,734.6853,735.8592,734.6753,735.6503,8730.0
2024-05-03 11:50:00,739.58,740.27,739.29,739.88,18627.0,735.7896,736.476,735.5011,736.088,18627.0
2024-05-03 12:00:00,739.79,740.87,739.78,740.67,10750.0,735.9985,737.073,735.9885,736.874,10750.0
2024-05-03 12:10:00,740.3,740.86,739.88,739.88,5824.0,736.5059,737.063,736.088,736.088,5824.0
2024-05-03 12:20:00,739.92,740.49,739.6,739.97,4583.0,736.1278,736.6949,735.8095,736.1776,4583.0
2024-05-03 12:30:00,740.21,740.86,739.72,740.63,6175.0,736.4163,737.063,735.9288,736.8342,6175.0
2024-05-03 12:40:00,740.52,740.52,739.63,739.95,7771.0,736.7247,736.7247,735.8393,736.1577,7771.0
2024-05-03 12:50:00,740.1,740.1,739.0,739.49,2770.0,736.3069,736.3069,735.2125,735.7,2770.0
2024-05-03 13:00:00,739.55,740.0,739.14,739.77,10534.0,735.7597,736.2074,735.3518,735.9786,10534.0
2024-05-03 13:10:00,739.83,740.74,739.83,740.32,11081.0,736.0383,736.9436,736.0383,736.5258,11081.0
2024-05-03 13:20:00,740.35,741.69,740.31,741.66,16819.0,736.5556,737.8888,736.5158,737.8589,16819.0
2024-05-03 13:30:00,741.51,741.69,740.89,741.4,7280.0,737.7097,737.8888,737.0929,737.6002,7280.0
2024-05-03 13:40:00,741.54,741.61,740.54,741.03,5135.0,737.7395,737.8092,736.7446,737.2321,5135.0
2024-05-03 13:50:00,740.87,741.4,740.57,741.0,15548.0,737.073,737.6002,736.7745,737.2023,15548.0
2024-05-03 14:00:00,741.0,742.58,740.86,742.31,22000.0,737.2023,738.7742,737.063,738.5056,22000.0
2024-05-03 14:10:00,742.3,743.1,741.9,743.1,15218.0,738.4956,739.2915,738.0977,739.2915,15218.0
2024-05-03 14:20:00,742.97,743.04,742.16,742.41,12890.0,739.1622,739.2318,738.3563,738.6051,12890.0
2024-05-03 14:30:00,742.42,743.0,742.34,742.63,10076.0,738.615,739.192,738.5354,738.8239,10076.0
2024-05-03 14:40:00,742.5,742.88,741.91,742.88,11521.0,738.6946,739.0727,738.1076,739.0727,11521.0
2024-05-03 14:50:00,742.93,743.85,742.64,743.46,45754.0,739.1224,740.0377,738.8339,739.6497,45754.0
2024-05-03 15:00:00,743.52,745.78,743.48,745.78,47269.0,739.7094,741.9578,739.6696,741.9578,47269.0
2024-05-03 15:10:00,745.81,746.07,744.87,744.88,27342.0,741.9876,742.2463,741.0525,741.0624,27342.0
2024-05-03 15:20:00,744.87,745.25,744.13,745.19,22407.0,741.0525,741.4305,740.3162,741.3708,22407.0
2024-05-03 15:30:00,745.05,745.43,744.17,744.99,19676.0,741.2315,741.6096,740.356,741.1718,19676.0
2024-05-03 15:40:00,745.05,745.6,744.9,745.22,18560.0,741.2315,741.7787,741.0823,741.4007,18560.0
2024-05-03 15:50:00,745.13,747.49,742.97,744.12,131031.0,741.3111,743.659,739.1622,740.3063,131031.0
2024-05-06 09:30:00,749.59,749.97,747.6,748.93,51964.0,745.7483,746.1263,743.7685,745.0916,51964.0
2024-05-06 09:40:00,749.06,750.12,746.48,748.73,17497.0,745.221,746.2755,742.6542,744.8927,17497.0
2024-05-06 09:50:00,748.68,749.94,748.41,748.74,15061.0,744.8429,746.0965,744.5743,744.9026,15061.0
2024-05-06 10:00:00,748.8,749.46,748.47,749.39,6682.0,744.9623,745.6189,744.634,745.5493,6682.0
2024-05-06 10:10:00,749.45,751.09,749.23,749.78,18961.0,745.609,747.2406,745.3901,745.9373,18961.0
2024-05-06 10:20:00,749.52,750.01,748.65,748.65,6605.0,745.6786,746.1661,744.8131,744.8131,6605.0
2024-05-06 10:30:00,748.65,748.65,746.54,747.48,17204.0,744.8131,744.8131,742.7139,743.6491,17204.0
2024-05-06 10:40:00,747.43,747.9,747.19,747.64,10955.0,743.5993,744.0669,743.3606,743.8083,10955.0
2024-05-06 10:50:00,747.78,748.9,747.78,748.77,8554.0,743.9475,745.0618,743.9475,744.9325,8554.0
2024-05-06 11:00:00,748.55,749.12,747.78,748.91,6519.0,744.7136,745.2807,743.9475,745.0717,6519.0
2024-05-06 11:10:00,748.97,749.86,748.52,749.81,7672.0,745.1314,746.0169,744.6837,745.9671,7672.0
2024-05-06 11:20:00,749.62,749.87,749.12,749.18,8810.0,745.7781,746.0268,745.2807,745.3404,8810.0
2024-05-06 11:30:00,749.31,749.31,748.49,748.66,8360.0,745.4697,745.4697,744.6539,744.823,8360.0
2024-05-06 11:40:00,748.61,748.94,748.35,748.78,7217.0,744.7733,745.1016,744.5146,744.9424,7217.0
2024-05-06 11:50:00,748.61,749.6,748.41,749.28,10524.0,744.7733,745.7582,744.5743,745.4399,10524.0
2024-05-06 12:00:00,749.07,750.36,749.02,750.2,7559.0,745.2309,746.5143,745.1812,746.3551,7559.0
2024-05-06 12:10:00,750.22,750.7,749.26,749.8,11179.0,746.375,746.8526,745.42,745.9572,11179.0
2024-05-06 12:20:00,749.69,749.69,748.78,749.01,6964.0,745.8478,745.8478,744.9424,745.1712,6964.0
2024-05-06 12:30:00,749.19,750.47,749.11,750.38,8181.0,745.3503,746.6238,745.2707,746.5342,8181.0
2024-05-06 12:40:00,750.38,751.38,750.34,750.86,10460.0,746.5342,747.5291,746.4944,747.0118,10460.0
2024-05-06 12:50:00,751.06,752.07,750.72,751.95,11484.0,747.2107,748.2156,746.8725,748.0962,11484.0
2024-05-06 13:00:00,751.93,753.2,751.86,753.1,12878.0,748.0763,749.3398,748.0066,749.2403,12878.0
2024-05-06 13:10:00,752.85,753.38,752.3,752.3,17421.0,748.9916,749.5188,748.4444,748.4444,17421.0
2024-05-06 13:20:00,752.55,752.63,751.44,751.44,8481.0,748.6931,748.7727,747.5888,747.5888,8481.0
2024-05-06 13:30:00,751.6,752.27,751.45,752.15,8861.0,747.748,748.4145,747.5987,748.2951,8861.0
2024-05-06 13:40:00,752.22,752.92,752.06,752.57,7420.0,748.3648,749.0612,748.2056,748.713,7420.0
2024-05-06 13:50:00,752.7,753.5,752.7,753.38,7568.0,748.8423,749.6382,748.8423,749.5188,7568.0
2024-05-06 14:00:00,753.35,753.37,752.32,752.32,6183.0,749.489,749.5089,748.4643,748.4643,6183.0
2024-05-06 14:10:00,752.13,752.58,751.98,752.11,5593.0,748.2752,748.7229,748.126,748.2553,5593.0
2024-05-06 14:20:00,752.15,753.12,751.92,752.79,7590.0,748.2951,749.2602,748.0663,748.9319,7590.0
2024-05-06 14:30:00,752.93,753.43,752.35,753.06,8326.0,749.0711,749.5686,748.4941,749.2005,8326.0
2024-05-06 14:40:00,752.83,753.0,752.35,752.78,2216.0,748.9717,749.1408,748.4941,748.9219,2216.0
2024-05-06 14:50:00,752.7,752.7,751.85,752.2,7188.0,748.8423,748.8423,747.9967,748.3449,7188.0
2024-05-06 15:00:00,752.13,753.0,751.92,752.7,10132.0,748.2752,749.1408,748.0663,748.8423,10132.0
2024-05-06 15:10:00,752.72,752.86,751.83,752.79,10164.0,748.8622,749.0015,747.9768,748.9319,10164.0
2024-05-06 15:20:00,752.78,753.38,752.61,752.67,8488.0,748.9219,749.5188,748.7528,748.8125,8488.0
2024-05-06 15:30:00,752.74,753.13,752.38,752.99,8875.0,748.8821,749.2701,748.524,749.1308,8875.0
2024-05-06 15:40:00,752.84,754.16,752.58,753.39,15549.0,748.9816,750.2948,748.7229,749.5288,15549.0
2024-05-06 15:50:00,753.77,756.94,753.38,756.84,92761.0,749.9068,753.0606,749.5188,752.9611,92761.0
2024-05-07 09:30:00,758.31,759.44,755.57,757.5,44954.0,754.4236,755.5478,751.6976,753.6177,44954.0
2024-05-07 09:40:00,757.47,762.48,757.06,762.48,26071.0,753.5879,758.5722,753.18,758.5722,26071.0
2024-05-07 09:50:00,762.16,766.51,762.1,765.62,29379.0,758.2538,762.5815,758.1941,761.6961,29379.0
2024-05-07 10:00:00,765.4,765.59,762.6,764.11,20059.0,761.4772,761.6663,758.6916,760.1938,20059.0
2024-05-07 10:10:00,763.93,765.08,762.9,764.26,13405.0,760.0148,761.1589,758.99,760.3431,13405.0
2024-05-07 10:20:00,764.48,765.7,764.06,764.52,13500.0,760.562,761.7757,760.1441,760.6017,13500.0
2024-05-07 10:30:00,765.09,766.66,764.86,766.47,18432.0,761.1688,762.7308,760.94,762.5418,18432.0
2024-05-07 10:40:00,766.34,767.75,766.3,767.05,18097.0,762.4124,763.8152,762.3726,763.1188,18097.0
2024-05-07 10:50:00,767.3,770.15,766.64,769.94,34275.0,763.3675,766.2029,762.7109,765.994,34275.0
2024-05-07 11:00:00,770.09,770.09,769.0,769.64,11485.0,766.1432,766.1432,765.0588,765.6955,11485.0
2024-05-07 11:10:00,769.39,770.89,768.95,769.2,18718.0,765.4468,766.9391,765.009,765.2578,18718.0
2024-05-07 11:20:00,769.25,770.95,767.7,767.98,20030.0,765.3075,766.9988,763.7654,764.044,20030.0
2024-05-07 11:30:00,768.0,769.17,767.49,768.03,13473.0,764.0639,765.2279,763.5565,764.0938,13473.0
2024-05-07 11:40:00,768.38,768.5,767.43,767.85,11915.0,764.442,764.5613,763.4968,763.9147,11915.0
2024-05-07 11:50:00,767.86,768.15,766.64,766.72,21024.0,763.9246,764.2131,762.7109,762.7905,21024.0
2024-05-07 12:00:00,766.87,767.69,766.18,767.39,23260.0,762.9397,763.7555,762.2532,763.457,23260.0
2024-05-07 12:10:00,767.54,767.91,766.89,767.25,10267.0,763.6063,763.9744,762.9596,763.3178,10267.0
2024-05-07 12:20:00,767.64,768.22,767.47,767.7,8680.0,763.7058,764.2828,763.5366,763.7654,8680.0
2024-05-07 12:30:00,767.67,768.5,767.09,768.26,6664.0,763.7356,764.5613,763.1586,764.3226,6664.0
2024-05-07 12:40:00,768.26,769.09,767.77,768.66,13860.0,764.3226,765.1483,763.8351,764.7205,13860.0
2024-05-07 12:50:00,768.85,769.0,768.0,768.45,6325.0,764.9096,765.0588,764.0639,764.5116,6325.0
2024-05-07 13:00:00,768.39,769.27,768.08,768.92,7565.0,764.4519,765.3274,764.1435,764.9792,7565.0
2024-05-07 13:10:00,768.93,769.66,768.92,769.43,13079.0,764.9891,765.7154,764.9792,765.4866,13079.0
2024-05-07 13:20:00,769.33,769.81,769.07,769.81,11689.0,765.3871,765.8646,765.1284,765.8646,11689.0
2024-05-07 13:30:00,769.57,769.96,768.22,768.63,9203.0,765.6259,766.0139,764.2828,764.6907,9203.0
2024-05-07 13:40:00,767.98,768.0,766.06,766.06,6324.0,764.044,764.0639,762.1339,762.1339,6324.0
2024-05-07 13:50:00,766.0,766.76,765.82,766.76,9055.0,762.0742,762.8303,761.8951,762.8303,9055.0
2024-05-07 14:00:00,766.56,767.16,766.46,766.83,8169.0,762.6313,763.2282,762.5318,762.8999,8169.0
2024-05-07 14:10:00,766.6,767.32,766.39,766.39,4530.0,762.6711,763.3874,762.4622,762.4622,4530.0
2024-05-07 14:20:00,766.37,766.82,766.32,766.51,5708.0,762.4423,762.89,762.3925,762.5815,5708.0
2024-05-07 14:30:00,766.49,767.33,766.34,767.13,6655.0,762.5616,763.3973,762.4124,763.1984,6655.0
2024-05-07 14:40:00,767.26,768.02,767.2,767.84,9749.0,763.3277,764.0838,763.268,763.9047,9749.0
2024-05-07 14:50:00,767.99,768.29,767.5,768.15,8499.0,764.054,764.3524,763.5665,764.2131,8499.0
2024-05-07 15:00:00,768.01,768.5,767.72,768.31,10468.0,764.0739,764.5613,763.7853,764.3723,10468.0
2024-05-07 15:10:00,768.49,768.73,767.97,767.98,17625.0,764.5514,764.7902,764.0341,764.044,17625.0
2024-05-07 15:20:00,767.95,768.64,767.7,768.55,11428.0,764.0142,764.7006,763.7654,764.6111,11428.0
2024-05-07 15:30:00,768.55,769.45,767.94,769.01,15498.0,764.6111,765.5065,764.0042,765.0687,15498.0
2024-05-07 15:40:00,768.74,769.89,768.56,769.77,28530.0,764.8001,765.9442,764.621,765.8248,28530.0
2024-05-07 15:50:00,770.0,772.24,769.4,771.39,117099.0,766.0537,768.2822,765.4567,767.4365,117099.0
2024-05-08 09:30:00,770.0,772.97,769.0,771.43,69951.0,766.0537,769.0084,765.0588,767.4763,69951.0
2024-05-08 09:40:00,771.57,773.2,770.25,771.53,20826.0,767.6156,769.2373,766.3024,767.5758,20826.0
2024-05-08 09:50:00,771.58,773.39,770.06,770.06,35341.0,767.6256,769.4263,766.1134,766.1134,35341.0
2024-05-08 10:00:00,770.0,770.0,767.66,769.04,35744.0,766.0537,766.0537,763.7257,765.0986,35744.0
2024-05-08 10:10:00,768.88,768.91,766.81,767.51,22169.0,764.9394,764.9692,762.88,763.5764,22169.0
2024-05-08 10:20:00,767.86,768.58,766.83,768.38,22185.0,763.9246,764.6409,762.8999,764.442,22185.0
2024-05-08 10:30:00,768.23,769.48,768.19,769.48,17835.0,764.2927,765.5363,764.2529,765.5363,17835.0
2024-05-08 10:40:00,769.46,769.84,768.57,769.08,13701.0,765.5164,765.8945,764.631,765.1384,13701.0
2024-05-08 10:50:00,769.24,769.59,768.76,768.84,8209.0,765.2976,765.6458,764.82,764.8996,8209.0
2024-05-08 11:00:00,768.81,769.42,768.13,768.37,15044.0,764.8698,765.4766,764.1932,764.432,15044.0
2024-05-08 11:10:00,768.57,768.86,767.1,767.11,6298.0,764.631,764.9195,763.1685,763.1785,6298.0
2024-05-08 11:20:00,766.91,767.14,766.01,766.39,8802.0,762.9795,763.2083,762.0841,762.4622,8802.0
2024-05-08 11:30:00,766.27,767.35,766.01,766.51,11066.0,762.3428,763.4172,762.0841,762.5815,11066.0
2024-05-08 11:40:00,766.32,766.74,765.14,765.17,9502.0,762.3925,762.8104,761.2186,761.2484,9502.0
2024-05-08 11:50:00,765.29,765.67,764.56,764.76,12802.0,761.3678,761.7459,760.6415,760.8405,12802.0
2024-05-08 12:00:00,764.6,765.12,764.04,765.06,12905.0,760.6813,761.1987,760.1242,761.139,12905.0
2024-05-08 12:10:00,764.99,765.27,764.15,764.98,20674.0,761.0693,761.3479,760.2336,761.0594,20674.0
2024-05-08 12:20:00,765.47,766.06,765.2,765.28,8135.0,761.5469,762.1339,761.2783,761.3578,8135.0
2024-05-08 12:30:00,765.26,766.12,765.26,765.55,6255.0,761.338,762.1935,761.338,761.6265,6255.0
2024-05-08 12:40:00,765.95,766.02,765.46,765.67,4127.0,762.0244,762.0941,761.5369,761.7459,4127.0
2024-05-08 12:50:00,765.65,765.65,764.6,764.6,7507.0,761.726,761.726,760.6813,760.6813,7507.0
2024-05-08 13:00:00,764.5,766.14,764.22,765.23,15961.0,760.5818,762.2134,760.3033,761.3081,15961.0
2024-05-08 13:10:00,765.14,765.65,765.01,765.17,3914.0,761.2186,761.726,761.0892,761.2484,3914.0
2024-05-08 13:20:00,765.05,765.28,764.16,764.28,11889.0,761.129,761.3578,760.2436,760.363,11889.0
2024-05-08 13:30:00,764.0,764.49,763.95,764.0,5371.0,760.0844,760.5719,760.0347,760.0844,5371.0
2024-05-08 13:40:00,764.0,764.81,763.6,764.69,6759.0,760.0844,760.8903,759.6865,760.7709,6759.0
2024-05-08 13:50:00,764.86,765.01,764.46,764.72,6085.0,760.94,761.0892,760.5421,760.8007,6085.0
2024-05-08 14:00:00,765.01,765.85,764.81,765.42,18684.0,761.0892,761.9249,760.8903,761.4971,18684.0
2024-05-08 14:10:00,765.39,765.62,765.01,765.43,8050.0,761.4673,761.6961,761.0892,761.5071,8050.0
2024-05-08 14:20:00,765.59,766.38,765.44,765.9,11770.0,761.6663,762.4522,761.517,761.9747,11770.0
2024-05-08 14:30:00,765.64,765.7,764.6,765.09,11587.0,761.716,761.7757,760.6813,761.1688,11587.0
2024-05-08 14:40:00,765.04,765.04,763.32,763.39,9140.0,761.1191,761.1191,759.4079,759.4775,9140.0
2024-05-08 14:50:00,763.48,764.57,763.35,763.35,11290.0,759.5671,760.6515,759.4377,759.4377,11290.0
2024-05-08 15:00:00,763.43,763.92,762.71,763.39,13895.0,759.5173,760.0048,758.801,759.4775,13895.0
2024-05-08 15:10:00,763.74,764.05,763.29,763.81,8445.0,759.8257,760.1342,759.378,759.8954,8445.0
2024-05-08 15:20:00,763.76,764.89,763.73,764.56,8154.0,759.8456,760.9698,759.8158,760.6415,8154.0
2024-05-08 15:30:00,764.65,765.07,763.93,764.27,10122.0,760.7311,761.1489,760.0148,760.353,10122.0
2024-05-08 15:40:00,764.27,764.6,763.65,764.43,10612.0,760.353,760.6813,759.7362,760.5122,10612.0
2024-05-08 15:50:00,764.66,764.74,762.99,763.07,45895.0,760.741,760.8206,759.0796,759.1592,45895.0
2024-05-09 09:30:00,765.38,770.99,763.6,769.34,63079.0,761.4573,767.0386,759.6865,765.397,63079.0
2024-05-09 09:40:00,769.35,771.58,768.46,770.61,42446.0,765.407,767.6256,764.5216,766.6605,42446.0
2024-05-09 09:50:00,771.09,773.0,770.45,772.74,31340.0,767.1381,769.0383,766.5014,768.7796,31340.0
2024-05-09 10:00:00,772.69,772.97,771.09,772.62,23101.0,768.7299,769.0084,767.1381,768.6602,23101.0
2024-05-09 10:10:00,772.69,773.73,771.49,772.74,33566.0,768.7299,769.7645,767.536,768.7796,33566.0
2024-05-09 10:20:00,772.72,773.25,772.0,772.99,17296.0,768.7597,769.287,768.0434,769.0283,17296.0
2024-05-09 10:30:00,772.92,774.2,772.74,773.98,26069.0,768.9587,770.2321,768.7796,770.0133,26069.0
2024-05-09 10:40:00,774.24,774.5,773.4,773.86,20894.0,770.2719,770.5306,769.4362,769.8939,20894.0
2024-05-09 10:50:00,774.12,774.7,773.93,774.4,13675.0,770.1525,770.7296,769.9635,770.4311,13675.0
2024-05-09 11:00:00,774.25,774.5,773.23,773.87,14402.0,770.2819,770.5306,769.2671,769.9038,14402.0
2024-05-09 11:10:00,773.72,774.02,773.01,773.67,17794.0,769.7546,770.0531,769.0482,769.7049,17794.0
2024-05-09 11:20:00,773.73,774.7,773.61,774.22,12552.0,769.7645,770.7296,769.6452,770.252,12552.0
2024-05-09 11:30:00,774.22,775.67,774.21,775.04,24065.0,770.252,771.6946,770.2421,771.0678,24065.0
2024-05-09 11:40:00,774.99,775.16,774.0,775.16,18899.0,771.0181,771.1872,770.0332,771.1872,18899.0
2024-05-09 11:50:00,775.06,775.06,773.27,773.48,25813.0,771.0877,771.0877,769.3069,769.5158,25813.0
2024-05-09 12:00:00,773.48,773.58,772.21,772.98,19079.0,769.5158,769.6153,768.2523,769.0184,19079.0
2024-05-09 12:10:00,772.97,774.41,772.6,774.33,8454.0,769.0084,770.4411,768.6403,770.3615,8454.0
2024-05-09 12:20:00,774.42,775.0,774.0,774.46,7321.0,770.451,771.028,770.0332,770.4908,7321.0
2024-05-09 12:30:00,774.57,775.63,774.5,775.37,11062.0,770.6002,771.6548,770.5306,771.3961,11062.0
2024-05-09 12:40:00,775.21,775.42,774.91,775.37,5762.0,771.237,771.4459,770.9385,771.3961,5762.0
2024-05-09 12:50:00,775.27,775.67,774.79,774.84,13012.0,771.2967,771.6946,770.8191,770.8689,13012.0
2024-05-09 13:00:00,774.89,776.18,774.61,775.75,9183.0,770.9186,772.202,770.64,771.7742,9183.0
2024-05-09 13:10:00,775.75,776.58,775.75,776.25,7830.0,771.7742,772.5999,771.7742,772.2716,7830.0
2024-05-09 13:20:00,776.21,776.63,776.02,776.45,6731.0,772.2318,772.6497,772.0428,772.4706,6731.0
2024-05-09 13:30:00,776.5,776.5,775.16,775.26,8974.0,772.5203,772.5203,771.1872,771.2867,8974.0
2024-05-09 13:40:00,775.22,777.15,775.01,777.05,19676.0,771.2469,773.167,771.038,773.0675,19676.0
2024-05-09 13:50:00,777.14,777.28,776.75,776.84,14626.0,773.1571,773.2963,772.7691,772.8586,14626.0
2024-05-09 14:00:00,776.91,777.85,776.43,777.65,13199.0,772.9282,773.8634,772.4507,773.6645,13199.0
2024-05-09 14:10:00,777.65,778.77,777.53,778.77,9675.0,773.6645,774.7787,773.5451,774.7787,9675.0
2024-05-09 14:20:00,778.72,779.0,778.11,779.0,15578.0,774.729,775.0075,774.1221,775.0075,15578.0
2024-05-09 14:30:00,778.73,779.16,778.05,779.02,6772.0,774.7389,775.1667,774.0624,775.0274,6772.0
2024-05-09 14:40:00,779.0,779.32,778.71,778.82,9054.0,775.0075,775.3259,774.719,774.8285,9054.0
2024-05-09 14:50:00,778.92,779.59,778.38,779.26,6015.0,774.9279,775.5945,774.3907,775.2662,6015.0
2024-05-09 15:00:00,779.0,779.57,778.88,779.23,5995.0,775.0075,775.5746,774.8881,775.2364,5995.0
2024-05-09 15:10:00,779.17,779.41,778.84,779.3,4461.0,775.1767,775.4154,774.8484,775.306,4461.0
2024-05-09 15:20:00,779.3,779.38,778.7,778.89,7867.0,775.306,775.3856,774.7091,774.8981,7867.0
2024-05-09 15:30:00,778.91,779.71,778.56,779.29,20011.0,774.918,775.7139,774.5698,775.296,20011.0
2024-05-09 15:40:00,778.93,779.47,778.62,778.81,14832.0,774.9379,775.4751,774.6295,774.8185,14832.0
2024-05-09 15:50:00,778.88,779.48,777.75,779.21,71429.0,774.8881,775.4851,773.7639,775.2165,71429.0
2024-05-10 09:30:00,779.04,783.32,778.16,783.31,55228.0,775.0473,779.3054,774.1718,779.2954,55228.0
2024-05-10 09:40:00,783.37,783.37,781.27,782.09,12770.0,779.3551,779.3551,777.2659,778.0817,12770.0
2024-05-10 09:50:00,782.09,784.2,781.27,783.81,19202.0,778.0817,780.1809,777.2659,779.7929,19202.0
2024-05-10 10:00:00,783.77,784.89,782.48,784.11,21401.0,779.7531,780.8673,778.4697,780.0913,21401.0
2024-05-10 10:10:00,783.82,784.0,782.45,782.69,10648.0,779.8028,779.9819,778.4399,778.6786,10648.0
2024-05-10 10:20:00,783.12,783.12,781.27,781.93,20041.0,779.1064,779.1064,777.2659,777.9225,20041.0
2024-05-10 10:30:00,782.14,782.15,780.23,780.8,16331.0,778.1314,778.1414,776.2312,776.7983,16331.0
2024-05-10 10:40:00,781.0,782.75,780.79,781.14,17791.0,776.9973,778.7383,776.7884,777.1366,17791.0
2024-05-10 10:50:00,780.92,781.22,780.23,780.69,14277.0,776.9177,777.2162,776.2312,776.6889,14277.0
2024-05-10 11:00:00,781.18,782.32,780.99,782.3,18208.0,777.1764,778.3105,776.9873,778.2906,18208.0
2024-05-10 11:10:00,782.11,782.22,781.55,781.62,5163.0,778.1016,778.211,777.5445,777.6141,5163.0
2024-05-10 11:20:00,781.75,782.97,781.75,782.96,10558.0,777.7434,778.9572,777.7434,778.9472,10558.0
2024-05-10 11:30:00,782.91,783.15,782.26,782.57,7203.0,778.8975,779.1363,778.2508,778.5592,7203.0
2024-05-10 11:40:00,782.83,783.31,782.22,783.31,5542.0,778.8179,779.2954,778.211,779.2954,5542.0
2024-05-10 11:50:00,783.13,784.0,783.05,783.43,12652.0,779.1164,779.9819,779.0368,779.4148,12652.0
2024-05-10 12:00:00,783.63,784.33,783.11,783.44,33624.0,779.6138,780.3102,779.0965,779.4248,33624.0
2024-05-10 12:10:00,783.35,784.25,782.72,783.72,17745.0,779.3352,780.2306,778.7085,779.7033,17745.0
2024-05-10 12:20:00,783.89,783.9,781.99,781.99,14935.0,779.8725,779.8824,777.9822,777.9822,14935.0
2024-05-10 12:30:00,782.13,782.27,780.52,781.37,17854.0,778.1215,778.2608,776.5197,777.3654,17854.0
2024-05-10 12:40:00,781.81,783.03,781.74,783.02,2606.0,777.8031,779.0169,777.7335,779.0069,2606.0
2024-05-10 12:50:00,783.15,784.17,783.13,783.94,7445.0,779.1363,780.151,779.1164,779.9222,7445.0
2024-05-10 13:00:00,784.14,784.28,783.25,783.34,4815.0,780.1212,780.2605,779.2358,779.3253,4815.0
2024-05-10 13:10:00,783.34,783.71,783.04,783.18,2428.0,779.3253,779.6934,779.0268,779.1661,2428.0
2024-05-10 13:20:00,783.17,783.17,782.4,782.72,8211.0,779.1562,779.1562,778.3901,778.7085,8211.0
2024-05-10 13:30:00,782.82,783.59,782.78,783.32,7263.0,778.808,779.574,778.7682,779.3054,7263.0
2024-05-10 13:40:00,783.44,783.9,783.23,783.86,6417.0,779.4248,779.8824,779.2159,779.8426,6417.0
2024-05-10 13:50:00,784.0,784.18,783.5,784.0,8367.0,779.9819,780.161,779.4845,779.9819,8367.0
2024-05-10 14:00:00,784.01,784.21,783.57,783.61,15521.0,779.9919,780.1908,779.5541,779.5939,15521.0
2024-05-10 14:10:00,783.63,784.56,783.53,784.4,12657.0,779.6138,780.539,779.5143,780.3799,12657.0
2024-05-10 14:20:00,784.43,784.43,783.95,784.18,10801.0,780.4097,780.4097,779.9322,780.161,10801.0
2024-05-10 14:30:00,784.26,784.41,783.81,784.41,22553.0,780.2406,780.3898,779.7929,780.3898,22553.0
2024-05-10 14:40:00,784.19,784.56,784.02,784.19,4662.0,780.1709,780.539,780.0018,780.1709,4662.0
2024-05-10 14:50:00,784.34,784.7,783.78,783.83,6475.0,780.3202,780.6783,779.763,779.8128,6475.0
2024-05-10 15:00:00,784.07,784.63,783.89,784.62,11619.0,780.0515,780.6087,779.8725,780.5987,11619.0
2024-05-10 15:10:00,784.55,784.75,784.34,784.52,7332.0,780.5291,780.7281,780.3202,780.4992,7332.0
2024-05-10 15:20:00,784.55,785.32,784.51,784.92,14687.0,780.5291,781.2951,780.4893,780.8972,14687.0
2024-05-10 15:30:00,784.97,786.32,784.97,785.52,19792.0,780.9469,782.29,780.9469,781.4941,19792.0
2024-05-10 15:40:00,785.75,786.31,785.02,785.98,13910.0,781.7229,782.2801,780.9967,781.9518,13910.0
2024-05-10 15:50:00,786.22,787.45,786.05,786.89,62370.0,782.1905,783.4142,782.0214,782.8571,62370.0
2024-05-13 09:30:00,788.0,789.49,781.35,782.01,67489.0,783.9614,785.4438,777.3455,778.0021,67489.0
2024-05-13 09:40:00,781.83,784.25,780.45,783.42,15503.0,777.823,780.2306,776.4501,779.4049,15503.0
2024-05-13 09:50:00,782.96,785.0,781.98,784.69,30843.0,778.9472,780.9768,777.9723,780.6684,30843.0
2024-05-13 10:00:00,784.62,786.66,784.38,786.35,17024.0,780.5987,782.6283,780.36,782.3199,17024.0
2024-05-13 10:10:00,786.24,786.68,782.72,783.06,28507.0,782.2104,782.6482,778.7085,779.0467,28507.0
2024-05-13 10:20:00,782.68,782.68,781.62,782.36,13648.0,778.6687,778.6687,777.6141,778.3503,13648.0
2024-05-13 10:30:00,782.5,782.64,780.74,780.82,26534.0,778.4896,778.6289,776.7386,776.8182,26534.0
2024-05-13 10:40:00,780.97,781.97,780.64,781.28,10740.0,776.9674,777.9623,776.6391,777.2758,10740.0
2024-05-13 10:50:00,781.33,781.84,780.68,781.3,9721.0,777.3256,777.833,776.6789,777.2957,9721.0
2024-05-13 11:00:00,781.36,782.33,781.2,781.72,8856.0,777.3554,778.3205,777.1963,777.7136,8856.0
2024-05-13 11:10:00,781.71,782.41,780.54,780.96,13244.0,777.7036,778.4001,776.5396,776.9575,13244.0
2024-05-13 11:20:00,781.15,781.15,780.57,780.75,6865.0,777.1465,777.1465,776.5695,776.7486,6865.0
2024-05-13 11:30:00,780.5,780.75,779.8,780.34,17261.0,776.4998,776.7486,775.8034,776.3407,17261.0
2024-05-13 11:40:00,780.4,780.57,779.17,779.17,8349.0,776.4004,776.5695,775.1767,775.1767,8349.0
2024-05-13 11:50:00,779.32,779.98,778.71,779.44,18772.0,775.3259,775.9825,774.719,775.4453,18772.0
2024-05-13 12:00:00,779.44,779.99,779.07,779.71,4915.0,775.4453,775.9925,775.0772,775.7139,4915.0
2024-05-13 12:10:00,779.94,780.28,779.32,779.38,6474.0,775.9427,776.281,775.3259,775.3856,6474.0
2024-05-13 12:20:00,779.35,779.89,778.88,779.8,5382.0,775.3557,775.893,774.8881,775.8034,5382.0
2024-05-13 12:30:00,779.8,780.72,779.72,780.1,8760.0,775.8034,776.7187,775.7238,776.1019,8760.0
2024-05-13 12:40:00,779.85,780.05,779.19,779.34,6000.0,775.8532,776.0522,775.1966,775.3458,6000.0
2024-05-13 12:50:00,779.12,779.53,779.0,779.5,6639.0,775.1269,775.5348,775.0075,775.505,6639.0
2024-05-13 13:00:00,779.49,779.7,777.13,777.61,19317.0,775.495,775.7039,773.1471,773.6247,19317.0
2024-05-13 13:10:00,777.55,778.27,776.75,778.09,12445.0,773.565,774.2813,772.7691,774.1022,12445.0
2024-05-13 13:20:00,778.05,778.3,777.09,777.56,5141.0,774.0624,774.3111,773.1073,773.5749,5141.0
2024-05-13 13:30:00,777.26,777.55,776.82,777.11,4643.0,773.2765,773.565,772.8387,773.1272,4643.0
2024-05-13 13:40:00,777.31,777.31,776.53,776.9,5211.0,773.3262,773.3262,772.5502,772.9183,5211.0
2024-05-13 13:50:00,776.6,776.97,776.47,776.75,4075.0,772.6198,772.9879,772.4905,772.7691,4075.0
2024-05-13 14:00:00,776.63,776.7,773.58,773.75,19062.0,772.6497,772.7193,769.6153,769.7844,19062.0
2024-05-13 14:10:00,773.95,775.16,773.62,774.88,8618.0,769.9834,771.1872,769.6551,770.9086,8618.0
2024-05-13 14:20:00,774.95,776.28,774.95,776.08,6604.0,770.9783,772.3015,770.9783,772.1025,6604.0
2024-05-13 14:30:00,776.1,776.69,775.75,775.75,4941.0,772.1224,772.7094,771.7742,771.7742,4941.0
2024-05-13 14:40:00,775.98,776.0,774.85,774.97,2755.0,772.003,772.0229,770.8788,770.9982,2755.0
2024-05-13 14:50:00,775.0,775.33,774.67,775.33,6132.0,771.028,771.3563,770.6997,771.3563,6132.0
2024-05-13 15:00:00,775.43,776.26,775.42,776.25,7403.0,771.4558,772.2816,771.4459,772.2716,7403.0
2024-05-13 15:10:00,776.44,777.52,776.38,776.81,9818.0,772.4607,773.5351,772.401,772.8288,9818.0
2024-05-13 15:20:00,776.82,777.2,776.65,777.19,10596.0,772.8387,773.2168,772.6696,773.2068,10596.0
2024-05-13 15:30:00,777.2,777.38,776.35,776.41,12524.0,773.2168,773.3958,772.3711,772.4308,12524.0
2024-05-13 15:40:00,776.41,777.03,775.5,775.71,12058.0,772.4308,773.0476,771.5255,771.7344,12058.0
2024-05-13 15:50:00,775.52,776.12,774.51,775.27,61185.0,771.5454,772.1423,770.5405,771.2967,61185.0
2024-05-14 09:30:00,774.35,775.87,771.43,775.0,50926.0,770.3814,771.8936,767.4763,771.028,50926.0
2024-05-14 09:40:00,774.87,779.19,774.86,778.42,26220.0,770.8987,775.1966,770.8888,774.4305,26220.0
2024-05-14 09:50:00,778.94,779.57,778.3,779.57,13592.0,774.9478,775.5746,774.3111,775.5746,13592.0
2024-05-14 10:00:00,779.68,780.82,778.43,778.63,28085.0,775.684,776.8182,774.4405,774.6394,28085.0
2024-05-14 10:10:00,778.5,779.24,777.5,777.69,14497.0,774.5101,775.2463,773.5152,773.7042,14497.0
2024-05-14 10:20:00,777.73,779.0,777.1,778.51,8462.0,773.744,775.0075,773.1173,774.52,8462.0
2024-05-14 10:30:00,778.75,779.25,775.66,776.14,13334.0,774.7588,775.2563,771.6847,772.1622,13334.0
2024-05-14 10:40:00,775.94,776.93,775.49,776.44,7426.0,771.9632,772.9481,771.5155,772.4607,7426.0
2024-05-14 10:50:00,776.49,777.05,775.55,777.05,8305.0,772.5104,773.0675,771.5752,773.0675,8305.0
2024-05-14 11:00:00,777.01,777.65,776.41,777.08,8618.0,773.0277,773.6645,772.4308,773.0974,8618.0
2024-05-14 11:10:00,777.36,777.46,776.42,776.63,6862.0,773.3759,773.4754,772.4408,772.6497,6862.0
2024-05-14 11:20:00,776.43,777.01,776.31,776.39,9163.0,772.4507,773.0277,772.3313,772.4109,9163.0
2024-05-14 11:30:00,776.3,776.3,773.55,773.55,8550.0,772.3214,772.3214,769.5855,769.5855,8550.0
2024-05-14 11:40:00,773.9,774.35,772.67,773.86,13252.0,769.9337,770.3814,768.71,769.8939,13252.0
2024-05-14 11:50:00,773.98,774.52,773.64,774.25,5312.0,770.0133,770.5505,769.675,770.2819,5312.0
2024-05-14 12:00:00,774.62,776.85,774.62,776.6,6192.0,770.65,772.8686,770.65,772.6198,6192.0
2024-05-14 12:10:00,776.37,776.57,775.76,776.07,3771.0,772.391,772.59,771.7841,772.0925,3771.0
2024-05-14 12:20:00,775.99,776.37,775.33,775.34,3718.0,772.013,772.391,771.3563,771.3663,3718.0
2024-05-14 12:30:00,775.19,775.38,774.72,774.77,3264.0,771.2171,771.4061,770.7495,770.7992,3264.0
2024-05-14 12:40:00,775.04,775.05,774.55,774.57,1828.0,771.0678,771.0778,770.5803,770.6002,1828.0
2024-05-14 12:50:00,774.57,775.0,774.08,774.82,5625.0,770.6002,771.028,770.1127,770.849,5625.0
2024-05-14 13:00:00,774.94,774.94,774.18,774.39,2689.0,770.9683,770.9683,770.2122,770.4212,2689.0
2024-05-14 13:10:00,774.63,774.74,774.4,774.67,3466.0,770.6599,770.7694,770.4311,770.6997,3466.0
2024-05-14 13:20:00,774.58,775.45,774.38,775.4,3939.0,770.6102,771.4757,770.4112,771.426,3939.0
2024-05-14 13:30:00,775.38,775.38,774.59,774.7,4085.0,771.4061,771.4061,770.6201,770.7296,4085.0
2024-05-14 13:40:00,775.0,775.68,774.8,774.8,5748.0,771.028,771.7045,770.8291,770.8291,5748.0
2024-05-14 13:50:00,774.61,775.42,774.37,775.38,6578.0,770.64,771.4459,770.4013,771.4061,6578.0
2024-05-14 14:00:00,775.35,776.3,775.28,776.3,5501.0,771.3762,772.3214,771.3066,772.3214,5501.0
2024-05-14 14:10:00,776.16,777.11,775.85,776.47,4821.0,772.1821,773.1272,771.8737,772.4905,4821.0
2024-05-14 14:20:00,776.74,776.96,776.23,776.5,6447.0,772.7591,772.978,772.2517,772.5203,6447.0
2024-05-14 14:30:00,776.5,777.64,776.24,777.58,5215.0,772.5203,773.6545,772.2617,773.5948,5215.0
2024-05-14 14:40:00,777.56,778.29,776.75,777.23,6176.0,773.5749,774.3012,772.7691,773.2466,6176.0
2024-05-14 14:50:00,776.75,777.41,776.52,777.18,4943.0,772.7691,773.4257,772.5402,773.1969,4943.0
2024-05-14 15:00:00,777.19,777.19,776.18,776.54,7906.0,773.2068,773.2068,772.202,772.5601,7906.0
2024-05-14 15:10:00,776.51,776.87,776.02,776.68,7122.0,772.5303,772.8884,772.0428,772.6994,7122.0
2024-05-14 15:20:00,776.67,777.33,776.56,777.2,10300.0,772.6895,773.3461,772.58,773.2168,10300.0
2024-05-14 15:30:00,777.13,777.63,776.08,776.08,9128.0,773.1471,773.6446,772.1025,772.1025,9128.0
2024-05-14 15:40:00,775.99,776.85,775.99,776.83,15401.0,772.013,772.8686,772.013,772.8487,15401.0
2024-05-14 15:50:00,776.85,778.43,776.78,777.88,66494.0,772.8686,774.4405,772.7989,773.8933,66494.0
2024-05-15 09:30:00,778.52,781.68,778.52,781.68,31563.0,774.53,777.6738,774.53,777.6738,31563.0
2024-05-15 09:40:00,781.69,783.5,781.08,782.13,13117.0,777.6837,779.4845,777.0769,778.1215,13117.0
2024-05-15 09:50:00,781.73,783.01,781.23,782.3,10664.0,777.7235,778.997,777.2261,778.2906,10664.0
2024-05-15 10:00:00,783.0,784.35,782.99,783.31,21006.0,778.987,780.3301,778.9771,779.2954,21006.0
2024-05-15 10:10:00,783.44,784.45,783.4,784.07,13481.0,779.4248,780.4296,779.385,780.0515,13481.0
2024-05-15 10:20:00,784.07,786.32,784.06,785.38,26465.0,780.0515,782.29,780.0416,781.3548,26465.0
2024-05-15 10:30:00,784.96,786.99,784.69,786.99,11412.0,780.937,782.9566,780.6684,782.9566,11412.0
2024-05-15 10:40:00,786.8,788.48,786.8,787.85,14051.0,782.7676,784.4389,782.7676,783.8122,14051.0
2024-05-15 10:50:00,787.89,788.13,787.22,787.89,11670.0,783.852,784.0907,783.1854,783.852,11670.0
2024-05-15 11:00:00,788.09,789.12,788.0,788.02,19078.0,784.0509,785.0757,783.9614,783.9813,19078.0
2024-05-15 11:10:00,788.15,788.15,787.01,787.21,13430.0,784.1106,784.1106,782.9765,783.1755,13430.0
2024-05-15 11:20:00,787.2,787.21,786.04,786.78,11451.0,783.1655,783.1755,782.0115,782.7477,11451.0
2024-05-15 11:30:00,786.98,787.56,786.75,787.13,5254.0,782.9466,783.5237,782.7178,783.0959,5254.0
2024-05-15 11:40:00,787.0,787.53,785.7,786.1,7493.0,782.9665,783.4938,781.6732,782.0711,7493.0
2024-05-15 11:50:00,785.94,786.34,785.65,786.23,4609.0,781.912,782.3099,781.6235,782.2005,4609.0
2024-05-15 12:00:00,786.19,787.44,785.52,787.32,7281.0,782.1607,783.4043,781.4941,783.2849,7281.0
2024-05-15 12:10:00,787.61,787.61,787.03,787.61,8457.0,783.5734,783.5734,782.9964,783.5734,8457.0
2024-05-15 12:20:00,787.23,788.26,786.94,787.64,4823.0,783.1954,784.2201,782.9068,783.6033,4823.0
2024-05-15 12:30:00,787.65,788.05,787.56,787.9,4124.0,783.6132,784.0112,783.5237,783.8619,4124.0
2024-05-15 12:40:00,787.91,787.98,787.01,787.31,8947.0,783.8719,783.9415,782.9765,783.2749,8947.0
2024-05-15 12:50:00,787.26,788.8,787.26,788.4,10258.0,783.2252,784.7573,783.2252,784.3594,10258.0
2024-05-15 13:00:00,788.42,788.51,787.55,787.94,10013.0,784.3793,784.4688,783.5137,783.9017,10013.0
2024-05-15 13:10:00,787.59,788.57,787.59,788.55,5824.0,783.5535,784.5285,783.5535,784.5086,5824.0
2024-05-15 13:20:00,788.68,788.88,788.03,788.85,5332.0,784.6379,784.8369,783.9913,784.8071,5332.0
2024-05-15 13:30:00,788.68,788.8,787.93,788.38,9842.0,784.6379,784.7573,783.8918,784.3395,9842.0
2024-05-15 13:40:00,788.67,789.3,788.16,788.7,13436.0,784.628,785.2547,784.1206,784.6578,13436.0
2024-05-15 13:50:00,788.58,788.9,788.45,788.84,8804.0,784.5384,784.8568,784.4091,784.7971,8804.0
2024-05-15 14:00:00,788.79,789.18,788.21,789.04,16044.0,784.7474,785.1354,784.1703,784.9961,16044.0
2024-05-15 14:10:00,789.03,789.66,788.77,788.81,6592.0,784.9861,785.6129,784.7275,784.7673,6592.0
2024-05-15 14:20:00,788.82,788.82,788.1,788.73,4936.0,784.7772,784.7772,784.0609,784.6877,4936.0
2024-05-15 14:30:00,788.8,789.0,788.5,788.8,4401.0,784.7573,784.9563,784.4588,784.7573,4401.0
2024-05-15 14:40:00,788.59,788.99,788.46,788.73,7508.0,784.5484,784.9463,784.419,784.6877,7508.0
2024-05-15 14:50:00,788.63,788.99,788.35,788.68,7102.0,784.5882,784.9463,784.3096,784.6379,7102.0
2024-05-15 15:00:00,788.5,788.7,787.75,787.75,5850.0,784.4588,784.6578,783.7127,783.7127,5850.0
2024-05-15 15:10:00,787.58,788.62,787.54,787.69,9763.0,783.5436,784.5782,783.5038,783.653,9763.0
2024-05-15 15:20:00,787.51,788.12,787.41,787.49,8784.0,783.4739,784.0808,783.3744,783.454,8784.0
2024-05-15 15:30:00,787.35,787.76,787.06,787.29,9066.0,783.3147,783.7226,783.0262,783.255,9066.0
2024-05-15 15:40:00,787.38,787.83,786.69,786.91,15088.0,783.3446,783.7923,782.6581,782.877,15088.0
2024-05-15 15:50:00,786.84,788.52,786.63,787.13,66290.0,782.8074,784.4787,782.5984,783.0959,66290.0
2024-05-16 09:30:00,792.75,792.75,787.83,790.14,64046.0,788.6871,788.6871,783.7923,786.0904,64046.0
2024-05-16 09:40:00,789.81,795.25,789.46,793.46,56929.0,785.7621,791.1743,785.4139,789.3934,56929.0
2024-05-16 09:50:00,793.17,796.47,792.9,795.73,64585.0,789.1049,792.388,788.8363,791.6518,64585.0
2024-05-16 10:00:00,795.9,798.86,795.87,798.75,35076.0,791.8209,794.7657,791.7911,794.6563,35076.0
2024-05-16 10:10:00,798.75,799.47,796.85,798.67,28393.0,794.6563,795.3726,792.7661,794.5767,28393.0
2024-05-16 10:20:00,798.43,801.67,798.18,801.41,36127.0,794.338,797.5613,794.0892,797.3027,36127.0
2024-05-16 10:30:00,801.51,802.79,801.04,802.32,20932.0,797.4022,798.6756,796.9346,798.208,20932.0
2024-05-16 10:40:00,802.29,804.53,801.98,804.26,28533.0,798.1782,800.4067,797.8698,800.1381,28533.0
2024-05-16 10:50:00,804.36,804.56,801.01,801.53,35615.0,800.2376,800.4365,796.9047,797.4221,35615.0
2024-05-16 11:00:00,801.74,801.76,800.02,800.17,21666.0,797.631,797.6509,795.9198,796.069,21666.0
2024-05-16 11:10:00,800.2,800.92,799.61,800.57,17621.0,796.0989,796.8152,795.5119,796.467,17621.0
2024-05-16 11:20:00,800.08,802.78,800.07,802.71,19839.0,795.9795,798.6657,795.9695,798.596,19839.0
2024-05-16 11:30:00,802.83,802.83,800.51,800.51,12110.0,798.7154,798.7154,796.4073,796.4073,12110.0
2024-05-16 11:40:00,800.48,800.69,799.75,799.92,10368.0,796.3774,796.5864,795.6512,795.8203,10368.0
2024-05-16 11:50:00,799.72,800.51,799.49,800.51,5975.0,795.6213,796.4073,795.3925,796.4073,5975.0
2024-05-16 12:00:00,800.5,801.14,799.69,801.12,13188.0,796.3973,797.0341,795.5915,797.0142,13188.0
2024-05-16 12:10:00,801.09,801.27,800.25,800.4,10822.0,796.9843,797.1634,796.1486,796.2979,10822.0
2024-05-16 12:20:00,800.38,800.62,798.67,798.73,14045.0,796.278,796.5167,794.5767,794.6364,14045.0
2024-05-16 12:30:00,798.67,799.59,798.17,799.29,7691.0,794.5767,795.492,794.0793,795.1935,7691.0
2024-05-16 12:40:00,799.48,799.98,799.1,799.95,7128.0,795.3826,795.88,795.0045,795.8502,7128.0
2024-05-16 12:50:00,799.73,801.3,799.72,801.14,8990.0,795.6313,797.1932,795.6213,797.0341,8990.0
2024-05-16 13:00:00,801.29,801.93,800.79,801.5,12027.0,797.1833,797.82,796.6859,797.3922,12027.0
2024-05-16 13:10:00,801.36,802.16,801.25,801.97,5674.0,797.2529,798.0488,797.1435,797.8598,5674.0
2024-05-16 13:20:00,802.16,802.19,799.54,800.02,10831.0,798.0488,798.0787,795.4423,795.9198,10831.0
2024-05-16 13:30:00,800.02,800.7,798.65,798.81,8150.0,795.9198,796.5963,794.5568,794.716,8150.0
2024-05-16 13:40:00,798.86,800.0,798.69,799.27,9074.0,794.7657,795.8999,794.5966,795.1736,9074.0
2024-05-16 13:50:00,799.3,800.54,799.3,800.12,10049.0,795.2035,796.4371,795.2035,796.0193,10049.0
2024-05-16 14:00:00,799.94,800.05,798.39,798.6,6942.0,795.8402,795.9496,794.2982,794.5071,6942.0
2024-05-16 14:10:00,798.84,799.11,797.4,798.12,12496.0,794.7459,795.0145,793.3132,794.0295,12496.0
2024-05-16 14:20:00,798.17,798.67,797.3,797.46,8830.0,794.0793,794.5767,793.2137,793.3729,8830.0
2024-05-16 14:30:00,797.6,798.03,797.22,797.53,11215.0,793.5122,793.94,793.1342,793.4426,11215.0
2024-05-16 14:40:00,797.57,798.26,797.38,798.0,13124.0,793.4824,794.1688,793.2933,793.9102,13124.0
2024-05-16 14:50:00,798.05,798.39,797.78,798.0,7926.0,793.9599,794.2982,793.6913,793.9102,7926.0
2024-05-16 15:00:00,797.93,798.31,797.43,797.48,10226.0,793.8405,794.2186,793.3431,793.3928,10226.0
2024-05-16 15:10:00,797.48,797.48,796.09,796.59,14978.0,793.3928,793.3928,792.0099,792.5074,14978.0
2024-05-16 15:20:00,796.66,796.77,795.62,795.89,12025.0,792.577,792.6865,791.5424,791.811,12025.0
2024-05-16 15:30:00,795.88,795.89,794.24,794.71,19410.0,791.801,791.811,790.1694,790.637,19410.0
2024-05-16 15:40:00,794.75,795.21,794.0,795.06,20749.0,790.6768,791.1345,789.9307,790.9852,20749.0
2024-05-16 15:50:00,795.19,796.28,792.8,793.39,50155.0,791.1146,792.199,788.7368,789.3238,50155.0
2024-05-17 09:30:00,792.91,794.16,791.36,793.46,123226.0,788.8462,790.0898,787.3042,789.3934,123226.0
2024-05-17 09:40:00,793.81,794.17,792.71,793.66,10516.0,789.7416,790.0998,788.6473,789.5924,10516.0
2024-05-17 09:50:00,794.17,797.07,794.02,797.01,22116.0,790.0998,792.9849,789.9506,792.9252,22116.0
2024-05-17 10:00:00,797.04,797.04,794.02,794.03,11646.0,792.9551,792.9551,789.9506,789.9605,11646.0
2024-05-17 10:10:00,794.06,794.5,792.85,793.73,17120.0,789.9903,790.4281,788.7866,789.662,17120.0
2024-05-17 10:20:00,793.93,794.47,793.29,793.37,13273.0,789.861,790.3982,789.2243,789.3039,13273.0
2024-05-17 10:30:00,793.23,793.23,792.33,793.02,10763.0,789.1646,789.1646,788.2692,788.9557,10763.0
2024-05-17 10:40:00,793.05,794.53,792.65,794.53,8070.0,788.9855,790.4579,788.5876,790.4579,8070.0
2024-05-17 10:50:00,794.26,794.26,792.15,793.06,6696.0,790.1893,790.1893,788.0901,788.9955,6696.0
2024-05-17 11:00:00,792.97,793.45,791.5,791.5,8405.0,788.9059,789.3835,787.4435,787.4435,8405.0
2024-05-17 11:10:00,791.41,791.85,790.6,791.76,10349.0,787.3539,787.7917,786.5481,787.7021,10349.0
2024-05-17 11:20:00,791.81,793.21,791.48,791.99,9730.0,787.7519,789.1447,787.4236,787.931,9730.0
2024-05-17 11:30:00,792.23,793.0,792.2,792.96,3485.0,788.1697,788.9358,788.1399,788.896,3485.0
2024-05-17 11:40:00,792.58,793.15,792.11,792.3,4162.0,788.5179,789.085,788.0503,788.2394,4162.0
2024-05-17 11:50:00,792.3,793.6,792.0,793.56,4261.0,788.2394,789.5327,787.9409,789.4929,4261.0
2024-05-17 12:00:00,793.59,794.21,793.41,793.48,3355.0,789.5228,790.1396,789.3437,789.4133,3355.0
2024-05-17 12:10:00,793.76,793.98,793.45,793.71,4357.0,789.6919,789.9108,789.3835,789.6421,4357.0
2024-05-17 12:20:00,794.04,794.04,793.21,793.46,2816.0,789.9705,789.9705,789.1447,789.3934,2816.0
2024-05-17 12:30:00,793.73,794.67,793.59,794.25,4147.0,789.662,790.5972,789.5228,790.1794,4147.0
2024-05-17 12:40:00,794.4,794.4,792.77,792.84,5376.0,790.3286,790.3286,788.707,788.7766,5376.0
2024-05-17 12:50:00,793.16,794.53,793.08,794.47,2840.0,789.095,790.4579,789.0154,790.3982,2840.0
2024-05-17 13:00:00,794.41,795.0,794.07,795.0,4703.0,790.3386,790.9255,790.0003,790.9255,4703.0
2024-05-17 13:10:00,795.07,795.21,793.87,793.97,6118.0,790.9952,791.1345,789.8013,789.9008,6118.0
2024-05-17 13:20:00,793.98,794.81,793.97,794.81,5252.0,789.9108,790.7365,789.9008,790.7365,5252.0
2024-05-17 13:30:00,794.9,795.69,794.69,795.62,11875.0,790.826,791.612,790.6171,791.5424,11875.0
2024-05-17 13:40:00,795.53,795.97,795.46,795.46,3954.0,791.4528,791.8906,791.3832,791.3832,3954.0
2024-05-17 13:50:00,795.78,795.78,794.86,794.96,5887.0,791.7015,791.7015,790.7862,790.8857,5887.0
2024-05-17 14:00:00,794.93,795.64,794.66,795.34,4978.0,790.8559,791.5623,790.5873,791.2638,4978.0
2024-05-17 14:10:00,795.31,795.74,794.97,795.43,7562.0,791.2339,791.6617,790.8957,791.3533,7562.0
2024-05-17 14:20:00,795.58,795.58,794.71,795.25,2354.0,791.5026,791.5026,790.637,791.1743,2354.0
2024-05-17 14:30:00,794.91,795.48,794.83,794.83,4438.0,790.836,791.4031,790.7564,790.7564,4438.0
2024-05-17 14:40:00,794.27,795.49,794.06,795.49,6972.0,790.1993,791.413,789.9903,791.413,6972.0
2024-05-17 14:50:00,795.48,796.37,795.26,795.92,6463.0,791.4031,792.2885,791.1842,791.8408,6463.0
2024-05-17 15:00:00,795.98,795.98,795.0,795.02,3876.0,791.9005,791.9005,790.9255,790.9454,3876.0
2024-05-17 15:10:00,795.02,796.08,794.9,795.93,6132.0,790.9454,792.0,790.826,791.8508,6132.0
2024-05-17 15:20:00,795.94,796.64,795.87,796.47,9245.0,791.8607,792.5571,791.7911,792.388,9245.0
2024-05-17 15:30:00,796.34,796.53,795.73,796.12,9236.0,792.2587,792.4477,791.6518,792.0398,9236.0
2024-05-17 15:40:00,796.68,797.34,796.02,796.54,15785.0,792.5969,793.2535,791.9403,792.4576,15785.0
2024-05-17 15:50:00,796.74,797.6,794.61,796.1,55550.0,792.6566,793.5122,790.5375,792.0199,55550.0
2024-05-20 09:30:00,795.25,796.08,794.01,796.08,32730.0,791.1743,792.0,789.9406,792.0,32730.0
2024-05-20 09:40:00,796.14,796.8,795.33,796.72,15422.0,792.0597,792.7163,791.2538,792.6367,15422.0
2024-05-20 09:50:00,796.72,798.37,796.24,798.31,13435.0,792.6367,794.2783,792.1592,794.2186,13435.0
2024-05-20 10:00:00,798.38,799.61,798.21,799.58,8419.0,794.2882,795.5119,794.1191,795.4821,8419.0
2024-05-20 10:10:00,799.22,801.71,799.17,801.71,13652.0,795.1239,797.6011,795.0742,797.6011,13652.0
2024-05-20 10:20:00,801.75,802.98,800.37,800.98,19918.0,797.6409,798.8646,796.268,796.8749,19918.0
2024-05-20 10:30:00,800.84,800.98,799.39,799.57,13486.0,796.7356,796.8749,795.293,795.4721,13486.0
2024-05-20 10:40:00,799.78,800.1,799.35,799.84,7754.0,795.681,795.9994,795.2532,795.7407,7754.0
2024-05-20 10:50:00,799.84,800.01,797.3,797.68,21439.0,795.7407,795.9099,793.2137,793.5918,21439.0
2024-05-20 11:00:00,797.71,798.32,797.23,797.74,13705.0,793.6216,794.2285,793.1441,793.6515,13705.0
2024-05-20 11:10:00,797.93,798.25,797.14,797.53,7507.0,793.8405,794.1589,793.0546,793.4426,7507.0
2024-05-20 11:20:00,797.27,797.89,797.08,797.82,14193.0,793.1839,793.8007,792.9949,793.7311,14193.0
2024-05-20 11:30:00,797.98,799.3,797.85,798.82,10020.0,793.8903,795.2035,793.7609,794.726,10020.0
2024-05-20 11:40:00,798.74,799.14,798.34,798.76,13919.0,794.6464,795.0443,794.2484,794.6663,13919.0
2024-05-20 11:50:00,798.91,799.07,798.56,798.94,8476.0,794.8155,794.9747,794.4673,794.8453,8476.0
2024-05-20 12:00:00,798.96,799.21,798.34,798.34,11594.0,794.8652,795.114,794.2484,794.2484,11594.0
2024-05-20 12:10:00,798.31,798.35,796.27,796.43,19496.0,794.2186,794.2584,792.189,792.3482,19496.0
2024-05-20 12:20:00,796.42,796.42,795.13,796.34,15763.0,792.3383,792.3383,791.0549,792.2587,15763.0
2024-05-20 12:30:00,796.18,796.83,795.92,796.6,14348.0,792.0995,792.7462,791.8408,792.5173,14348.0
2024-05-20 12:40:00,796.8,797.01,796.0,796.13,3970.0,792.7163,792.9252,791.9204,792.0497,3970.0
2024-05-20 12:50:00,796.1,796.55,795.9,796.11,6389.0,792.0199,792.4676,791.8209,792.0298,6389.0
2024-05-20 13:00:00,796.05,796.75,795.86,796.25,5615.0,791.9702,792.6666,791.7811,792.1691,5615.0
2024-05-20 13:10:00,796.08,796.6,795.8,795.8,6495.0,792.0,792.5173,791.7214,791.7214,6495.0
2024-05-20 13:20:00,796.07,796.07,794.8,795.2,7688.0,791.99,791.99,790.7266,791.1245,7688.0
2024-05-20 13:30:00,795.58,795.58,794.8,795.39,5548.0,791.5026,791.5026,790.7266,791.3135,5548.0
2024-05-20 13:40:00,795.05,795.47,794.99,795.05,6365.0,790.9753,791.3931,790.9156,790.9753,6365.0
2024-05-20 13:50:00,795.02,795.35,794.81,795.35,8348.0,790.9454,791.2737,790.7365,791.2737,8348.0
2024-05-20 14:00:00,795.16,795.18,793.66,794.27,11575.0,791.0847,791.1046,789.5924,790.1993,11575.0
2024-05-20 14:10:00,793.93,795.75,793.93,795.75,8585.0,789.861,791.6717,789.861,791.6717,8585.0
2024-05-20 14:20:00,795.7,796.66,795.59,796.43,9221.0,791.6219,792.577,791.5125,792.3482,9221.0
2024-05-20 14:30:00,796.07,797.19,796.06,797.08,9837.0,791.99,793.1043,791.9801,792.9949,9837.0
2024-05-20 14:40:00,797.03,797.35,796.51,797.25,6832.0,792.9451,793.2635,792.4278,793.164,6832.0
2024-05-20 14:50:00,797.3,797.31,796.52,797.01,6008.0,793.2137,793.2237,792.4377,792.9252,6008.0
2024-05-20 15:00:00,797.08,798.54,797.04,798.43,11682.0,792.9949,794.4474,792.9551,794.338,11682.0
2024-05-20 15:10:00,798.51,798.62,797.19,797.25,9476.0,794.4175,794.527,793.1043,793.164,9476.0
2024-05-20 15:20:00,797.0,797.63,796.82,797.23,11525.0,792.9153,793.5421,792.7362,793.1441,11525.0
2024-05-20 15:30:00,797.23,797.43,794.8,795.75,20736.0,793.1441,793.3431,790.7266,791.6717,20736.0
2024-05-20 15:40:00,795.81,796.15,794.38,794.58,13486.0,791.7314,792.0696,790.3087,790.5077,13486.0
2024-05-20 15:50:00,794.85,795.15,792.39,793.01,68536.0,790.7763,791.0748,788.3289,788.9457,68536.0
2024-05-21 09:30:00,795.57,795.57,792.0,795.17,36673.0,791.4926,791.4926,787.9409,791.0947,36673.0
2024-05-21 09:40:00,794.7,797.43,794.06,796.7,8791.0,790.6271,793.3431,789.9903,792.6168,8791.0
2024-05-21 09:50:00,796.69,797.5,795.79,797.5,7093.0,792.6069,793.4127,791.7115,793.4127,7093.0
2024-05-21 10:00:00,797.5,798.04,797.04,797.6,8114.0,793.4127,793.95,792.9551,793.5122,8114.0
2024-05-21 10:10:00,797.34,798.19,796.28,796.5,6831.0,793.2535,794.0992,792.199,792.4178,6831.0
2024-05-21 10:20:00,796.28,796.42,795.17,796.01,10225.0,792.199,792.3383,791.0947,791.9304,10225.0
2024-05-21 10:30:00,795.9,797.16,795.9,797.01,8892.0,791.8209,793.0745,791.8209,792.9252,8892.0
2024-05-21 10:40:00,797.15,797.4,796.35,797.12,11272.0,793.0645,793.3132,792.2686,793.0347,11272.0
2024-05-21 10:50:00,797.11,797.12,796.16,796.33,4471.0,793.0247,793.0347,792.0796,792.2487,4471.0
2024-05-21 11:00:00,796.37,796.74,796.0,796.59,5227.0,792.2885,792.6566,791.9204,792.5074,5227.0
2024-05-21 11:10:00,796.56,796.96,795.87,795.94,10694.0,792.4775,792.8755,791.7911,791.8607,10694.0
2024-05-21 11:20:00,795.96,795.96,794.87,795.3,7502.0,791.8806,791.8806,790.7962,791.224,7502.0
2024-05-21 11:30:00,795.28,796.43,794.82,796.43,9904.0,791.2041,792.3482,790.7465,792.3482,9904.0
2024-05-21 11:40:00,796.6,796.6,794.11,794.28,13963.0,792.5173,792.5173,790.0401,790.2092,13963.0
2024-05-21 11:50:00,794.31,795.31,794.0,795.19,7832.0,790.2391,791.2339,789.9307,791.1146,7832.0
2024-05-21 12:00:00,794.9,796.56,794.9,796.48,6644.0,790.826,792.4775,790.826,792.3979,6644.0
2024-05-21 12:10:00,796.33,797.03,796.33,796.79,3265.0,792.2487,792.9451,792.2487,792.7064,3265.0
2024-05-21 12:20:00,796.64,796.97,796.3,796.84,4053.0,792.5571,792.8854,792.2189,792.7561,4053.0
2024-05-21 12:30:00,796.97,797.02,796.26,796.33,2540.0,792.8854,792.9352,792.1791,792.2487,2540.0
2024-05-21 12:40:00,796.3,796.93,796.01,796.92,2913.0,792.2189,792.8456,791.9304,792.8357,2913.0
2024-05-21 12:50:00,797.24,797.5,797.0,797.5,5024.0,793.1541,793.4127,792.9153,793.4127,5024.0
2024-05-21 13:00:00,797.35,797.55,796.35,796.36,8144.0,793.2635,793.4625,792.2686,792.2786,8144.0
2024-05-21 13:10:00,796.35,797.12,795.85,796.43,4363.0,792.2686,793.0347,791.7712,792.3482,4363.0
2024-05-21 13:20:00,795.9,796.21,795.69,796.21,1715.0,791.8209,792.1293,791.612,792.1293,1715.0
2024-05-21 13:30:00,796.31,796.31,795.5,795.6,5496.0,792.2288,792.2288,791.423,791.5225,5496.0
2024-05-21 13:40:00,795.79,795.84,795.05,795.35,9035.0,791.7115,791.7612,790.9753,791.2737,9035.0
2024-05-21 13:50:00,795.13,796.74,795.12,796.74,5330.0,791.0549,792.6566,791.0449,792.6566,5330.0
2024-05-21 14:00:00,796.31,797.28,796.21,797.24,13849.0,792.2288,793.1938,792.1293,793.1541,13849.0
2024-05-21 14:10:00,797.24,797.96,796.98,797.77,8251.0,793.1541,793.8704,792.8954,793.6813,8251.0
2024-05-21 14:20:00,797.85,797.85,797.38,797.47,3168.0,793.7609,793.7609,793.2933,793.3829,3168.0
2024-05-21 14:30:00,797.51,798.0,796.35,796.35,6109.0,793.4227,793.9102,792.2686,792.2686,6109.0
2024-05-21 14:40:00,796.43,796.97,796.22,796.42,2205.0,792.3482,792.8854,792.1393,792.3383,2205.0
2024-05-21 14:50:00,796.42,797.86,796.42,797.86,19129.0,792.3383,793.7709,792.3383,793.7709,19129.0
2024-05-21 15:00:00,797.62,798.38,797.18,797.65,19682.0,793.5321,794.2882,793.0944,793.5619,19682.0
2024-05-21 15:10:00,797.94,798.75,797.93,798.24,6227.0,793.8505,794.6563,793.8405,794.1489,6227.0
2024-05-21 15:20:00,798.58,799.0,798.27,798.78,6211.0,794.4872,794.905,794.1788,794.6862,6211.0
2024-05-21 15:30:00,798.75,799.91,798.35,799.12,7394.0,794.6563,795.8104,794.2584,795.0244,7394.0
2024-05-21 15:40:00,798.65,799.07,798.35,798.51,6818.0,794.5568,794.9747,794.2584,794.4175,6818.0
2024-05-21 15:50:00,798.48,801.44,798.38,800.95,50075.0,794.3877,797.3325,794.2882,796.845,50075.0
2024-05-22 09:30:00,799.37,803.0,798.01,802.5,39981.0,795.2731,798.8845,793.9201,798.3871,39981.0
2024-05-22 09:40:00,803.69,805.51,802.7,803.76,23123.0,799.571,801.3817,798.5861,799.6406,23123.0
2024-05-22 09:50:00,803.72,804.64,802.1,803.63,10280.0,799.6008,800.5161,797.9891,799.5113,10280.0
2024-05-22 10:00:00,803.77,804.6,802.71,802.71,7969.0,799.6506,800.4763,798.596,798.596,7969.0
2024-05-22 10:10:00,802.76,806.35,802.76,806.35,21888.0,798.6458,802.2174,798.6458,802.2174,21888.0
2024-05-22 10:20:00,806.13,806.35,804.58,805.03,11357.0,801.9985,802.2174,800.4564,800.9041,11357.0
2024-05-22 10:30:00,804.99,805.5,804.19,804.61,13325.0,800.8643,801.3717,800.0684,800.4863,13325.0
2024-05-22 10:40:00,804.78,805.23,804.17,804.18,4972.0,800.6554,801.1031,800.0485,800.0585,4972.0
2024-05-22 10:50:00,804.27,805.25,804.27,805.05,5034.0,800.148,801.123,800.148,800.924,5034.0
2024-05-22 11:00:00,805.13,805.3,803.75,803.79,6560.0,801.0036,801.1727,799.6307,799.6705,6560.0
2024-05-22 11:10:00,803.63,804.08,802.66,803.31,10543.0,799.5113,799.959,798.5463,799.1929,10543.0
2024-05-22 11:20:00,803.28,803.49,802.41,803.04,18049.0,799.1631,799.372,798.2976,798.9243,18049.0
2024-05-22 11:30:00,802.92,804.38,802.91,803.35,7524.0,798.8049,800.2575,798.795,799.2327,7524.0
2024-05-22 11:40:00,803.38,803.74,803.0,803.39,2830.0,799.2626,799.6207,798.8845,799.2725,2830.0
2024-05-22 11:50:00,803.38,804.75,802.36,803.63,13642.0,799.2626,800.6256,798.2478,799.5113,13642.0
2024-05-22 12:00:00,803.83,804.96,803.83,804.77,2882.0,799.7103,800.8345,799.7103,800.6455,2882.0
2024-05-22 12:10:00,804.79,805.31,804.67,804.82,9511.0,800.6654,801.1827,800.546,800.6952,9511.0
2024-05-22 12:20:00,804.66,805.92,804.35,805.31,17389.0,800.536,801.7896,800.2276,801.1827,17389.0
2024-05-22 12:30:00,805.24,805.38,804.54,805.1,5223.0,801.1131,801.2523,800.4166,800.9738,5223.0
2024-05-22 12:40:00,805.24,805.41,804.87,804.96,5885.0,801.1131,801.2822,800.7449,800.8345,5885.0
2024-05-22 12:50:00,805.0,805.36,804.64,804.9,7592.0,800.8743,801.2324,800.5161,800.7748,7592.0
2024-05-22 13:00:00,805.19,806.28,805.19,806.24,14493.0,801.0633,802.1477,801.0633,802.1079,14493.0
2024-05-22 13:10:00,806.09,806.1,805.67,806.0,5377.0,801.9587,801.9686,801.5408,801.8692,5377.0
2024-05-22 13:20:00,806.06,806.21,805.3,805.57,7551.0,801.9288,802.0781,801.1727,801.4414,7551.0
2024-05-22 13:30:00,805.38,805.38,803.59,803.59,8211.0,801.2523,801.2523,799.4715,799.4715,8211.0
2024-05-22 13:40:00,803.57,804.04,802.79,803.38,7388.0,799.4516,799.9192,798.6756,799.2626,7388.0
2024-05-22 13:50:00,803.07,803.36,802.42,803.26,7302.0,798.9542,799.2427,798.3075,799.1432,7302.0
2024-05-22 14:00:00,803.21,803.35,801.6,803.08,3554.0,799.0935,799.2327,797.4917,798.9641,3554.0
2024-05-22 14:10:00,803.04,803.17,802.15,802.2,7086.0,798.9243,799.0537,798.0389,798.0886,7086.0
2024-05-22 14:20:00,802.22,802.22,800.5,800.82,8832.0,798.1085,798.1085,796.3973,796.7157,8832.0
2024-05-22 14:30:00,800.81,801.33,800.79,801.27,6034.0,796.7058,797.2231,796.6859,797.1634,6034.0
2024-05-22 14:40:00,801.28,801.38,799.78,800.86,10116.0,797.1733,797.2728,795.681,796.7555,10116.0
2024-05-22 14:50:00,800.67,801.8,800.67,801.76,3882.0,796.5665,797.6907,796.5665,797.6509,3882.0
2024-05-22 15:00:00,801.85,803.01,801.85,802.89,8882.0,797.7404,798.8945,797.7404,798.7751,8882.0
2024-05-22 15:10:00,802.64,803.3,801.54,801.76,6627.0,798.5264,799.183,797.432,797.6509,6627.0
2024-05-22 15:20:00,802.26,802.42,801.62,801.63,8144.0,798.1483,798.3075,797.5116,797.5216,8144.0
2024-05-22 15:30:00,802.21,803.57,802.21,802.51,6605.0,798.0986,799.4516,798.0986,798.397,6605.0
2024-05-22 15:40:00,802.64,802.64,800.59,800.6,9323.0,798.5264,798.5264,796.4869,796.4968,9323.0
2024-05-22 15:50:00,800.54,802.18,799.8,801.86,37636.0,796.4371,798.0687,795.7009,797.7504,37636.0
2024-05-23 09:30:00,804.3,804.3,798.51,803.09,49818.0,800.1779,800.1779,794.4175,798.9741,49818.0
2024-05-23 09:40:00,802.88,803.89,800.0,800.53,24501.0,798.7651,799.77,795.8999,796.4272,24501.0
2024-05-23 09:50:00,800.6,801.51,799.82,800.73,9661.0,796.4968,797.4022,795.7208,796.6262,9661.0
2024-05-23 10:00:00,800.39,802.63,800.22,802.28,11370.0,796.2879,798.5164,796.1188,798.1682,11370.0
2024-05-23 10:10:00,802.63,804.0,802.36,802.89,7976.0,798.5164,799.8794,798.2478,798.7751,7976.0
2024-05-23 10:20:00,803.07,803.84,801.55,803.63,13085.0,798.9542,799.7202,797.442,799.5113,13085.0
2024-05-23 10:30:00,803.27,804.24,802.88,804.15,9919.0,799.1531,800.1182,798.7651,800.0286,9919.0
2024-05-23 10:40:00,804.57,805.3,803.45,803.95,16462.0,800.4465,801.1727,799.3322,799.8297,16462.0
2024-05-23 10:50:00,804.08,805.08,803.93,804.53,9510.0,799.959,800.9539,799.8098,800.4067,9510.0
2024-05-23 11:00:00,804.69,806.93,804.69,806.57,12591.0,800.5659,802.7944,800.5659,802.4362,12591.0
2024-05-23 11:10:00,806.58,806.71,804.8,805.45,11653.0,802.4462,802.5755,800.6753,801.322,11653.0
2024-05-23 11:20:00,805.86,806.24,805.38,805.8,8094.0,801.7299,802.1079,801.2523,801.6702,8094.0
2024-05-23 11:30:00,805.96,807.55,805.54,807.28,19357.0,801.8294,803.4112,801.4115,803.1426,19357.0
2024-05-23 11:40:00,807.25,807.25,805.5,805.5,6624.0,803.1127,803.1127,801.3717,801.3717,6624.0
2024-05-23 11:50:00,805.38,806.53,804.72,804.72,9408.0,801.2523,802.3964,800.5957,800.5957,9408.0
2024-05-23 12:00:00,804.8,806.07,804.8,806.07,7146.0,800.6753,801.9388,800.6753,801.9388,7146.0
2024-05-23 12:10:00,805.64,806.35,805.19,806.33,8277.0,801.511,802.2174,801.0633,802.1975,8277.0
2024-05-23 12:20:00,806.4,808.05,806.09,807.24,11132.0,802.2671,803.9086,801.9587,803.1028,11132.0
2024-05-23 12:30:00,807.02,807.06,805.85,805.85,8575.0,802.8839,802.9237,801.7199,801.7199,8575.0
2024-05-23 12:40:00,806.17,806.42,805.11,805.51,6069.0,802.0383,802.287,800.9837,801.3817,6069.0
2024-05-23 12:50:00,804.99,805.21,804.44,804.73,2642.0,800.8643,801.0832,800.3172,800.6057,2642.0
2024-05-23 13:00:00,805.09,805.09,804.04,804.04,4147.0,800.9638,800.9638,799.9192,799.9192,4147.0
2024-05-23 13:10:00,804.0,805.32,804.0,804.2,4286.0,799.8794,801.1926,799.8794,800.0784,4286.0
2024-05-23 13:20:00,804.17,804.33,803.71,803.82,5098.0,800.0485,800.2077,799.5909,799.7003,5098.0
2024-05-23 13:30:00,804.29,804.29,802.33,802.34,11242.0,800.1679,800.1679,798.218,798.2279,11242.0
2024-05-23 13:40:00,802.51,803.47,801.64,801.9,5673.0,798.397,799.3521,797.5315,797.7902,5673.0
2024-05-23 13:50:00,802.3,802.3,800.59,801.84,5091.0,798.1881,798.1881,796.4869,797.7305,5091.0
2024-05-23 14:00:00,801.53,801.83,799.98,800.79,23184.0,797.4221,797.7205,795.88,796.6859,23184.0
2024-05-23 14:10:00,800.45,801.56,799.0,799.03,15710.0,796.3476,797.4519,794.905,794.9349,15710.0
2024-05-23 14:20:00,799.18,799.91,799.0,799.02,9226.0,795.0841,795.8104,794.905,794.9249,9226.0
2024-05-23 14:30:00,798.92,799.28,798.05,799.27,13214.0,794.8254,795.1836,793.9599,795.1736,13214.0
2024-05-23 14:40:00,798.62,798.66,797.25,797.44,8214.0,794.527,794.5668,793.164,793.353,8214.0
2024-05-23 14:50:00,797.11,797.3,796.24,796.5,14586.0,793.0247,793.2137,792.1592,792.4178,14586.0
2024-05-23 15:00:00,796.5,797.66,796.5,796.65,8571.0,792.4178,793.5719,792.4178,792.5671,8571.0
2024-05-23 15:10:00,796.91,799.18,796.9,798.29,16098.0,792.8257,795.0841,792.8158,794.1987,16098.0
2024-05-23 15:20:00,798.36,799.01,797.61,798.52,16758.0,794.2683,794.915,793.5222,794.4275,16758.0
2024-05-23 15:30:00,798.86,799.39,798.31,798.31,10845.0,794.7657,795.293,794.2186,794.2186,10845.0
2024-05-23 15:40:00,798.83,798.83,797.7,797.86,11376.0,794.7359,794.7359,793.6117,793.7709,11376.0
2024-05-23 15:50:00,798.09,798.3,795.43,796.01,65401.0,793.9997,794.2086,791.3533,791.9304,65401.0
2024-05-24 09:30:00,800.63,804.79,799.09,803.79,64212.0,796.5267,800.6654,794.9946,799.6705,64212.0
2024-05-24 09:40:00,803.83,804.49,801.94,803.74,38859.0,799.7103,800.3669,797.83,799.6207,38859.0
2024-05-24 09:50:00,803.96,804.19,801.67,802.01,22490.0,799.8396,800.0684,797.5613,797.8996,22490.0
2024-05-24 10:00:00,802.23,806.14,802.22,805.99,32346.0,798.1185,802.0084,798.1085,801.8592,32346.0
2024-05-24 10:10:00,805.86,807.0,805.27,805.89,24479.0,801.7299,802.864,801.1429,801.7597,24479.0
2024-05-24 10:20:00,805.92,807.97,805.62,807.72,27632.0,801.7896,803.8291,801.4911,803.5803,27632.0
2024-05-24 10:30:00,807.59,808.9,807.59,808.51,18123.0,803.451,804.7543,803.451,804.3663,18123.0
2024-05-24 10:40:00,808.52,809.65,808.45,809.65,16585.0,804.3762,805.5004,804.3066,805.5004,16585.0
2024-05-24 10:50:00,809.77,810.3,808.0,809.67,22420.0,805.6198,806.1471,803.8589,805.5203,22420.0
2024-05-24 11:00:00,809.87,814.0,809.68,813.54,30568.0,805.7193,809.8282,805.5303,809.3705,30568.0
2024-05-24 11:10:00,813.42,813.66,812.16,813.0,19477.0,809.2511,809.4899,807.9976,808.8333,19477.0
2024-05-24 11:20:00,812.92,815.79,812.55,814.96,33738.0,808.7537,811.609,808.3856,810.7832,33738.0
2024-05-24 11:30:00,815.06,816.36,815.03,815.98,13098.0,810.8827,812.1761,810.8529,811.798,13098.0
2024-05-24 11:40:00,815.94,816.4,815.85,816.13,11001.0,811.7582,812.2159,811.6687,811.9472,11001.0
2024-05-24 11:50:00,816.21,816.87,815.42,815.99,12011.0,812.0268,812.6834,811.2409,811.808,12011.0
2024-05-24 12:00:00,815.81,816.09,814.75,815.07,11932.0,811.6289,811.9074,810.5743,810.8927,11932.0
2024-05-24 12:10:00,815.18,816.14,815.17,815.64,6896.0,811.0021,811.9572,810.9922,811.4597,6896.0
2024-05-24 12:20:00,815.71,816.0,815.16,815.66,7020.0,811.5294,811.8179,810.9822,811.4796,7020.0
2024-05-24 12:30:00,815.55,815.68,814.52,814.92,7854.0,811.3702,811.4995,810.3455,810.7434,7854.0
2024-05-24 12:40:00,814.82,815.49,812.87,813.09,10030.0,810.644,811.3105,808.7039,808.9228,10030.0
2024-05-24 12:50:00,813.04,814.11,812.86,813.21,10527.0,808.8731,809.9376,808.694,809.0422,10527.0
2024-05-24 13:00:00,813.26,814.24,813.26,813.79,8850.0,809.0919,810.0669,809.0919,809.6192,8850.0
2024-05-24 13:10:00,813.56,814.77,813.56,814.3,4529.0,809.3904,810.5942,809.3904,810.1266,4529.0
2024-05-24 13:20:00,814.41,814.72,814.01,814.5,5846.0,810.2361,810.5445,809.8381,810.3256,5846.0
2024-05-24 13:30:00,814.56,814.56,812.38,812.75,6671.0,810.3853,810.3853,808.2165,808.5846,6671.0
2024-05-24 13:40:00,812.61,812.61,811.75,812.42,7370.0,808.4453,808.4453,807.5897,808.2563,7370.0
2024-05-24 13:50:00,812.27,812.84,812.02,812.02,7191.0,808.107,808.6741,807.8583,807.8583,7191.0
2024-05-24 14:00:00,811.97,814.08,811.77,813.8,6814.0,807.8086,809.9077,807.6096,809.6292,6814.0
2024-05-24 14:10:00,813.91,814.2,813.56,813.86,10428.0,809.7386,810.0271,809.3904,809.6889,10428.0
2024-05-24 14:20:00,813.94,814.11,812.9,813.36,10847.0,809.7685,809.9376,808.7338,809.1914,10847.0
2024-05-24 14:30:00,813.37,813.65,812.23,813.64,11447.0,809.2014,809.4799,808.0672,809.47,11447.0
2024-05-24 14:40:00,813.64,813.88,813.37,813.46,5406.0,809.47,809.7088,809.2014,809.2909,5406.0
2024-05-24 14:50:00,813.38,813.58,812.43,812.57,6802.0,809.2113,809.4103,808.2662,808.4055,6802.0
2024-05-24 15:00:00,812.6,812.77,811.6,811.99,5783.0,808.4353,808.6045,807.4405,807.8285,5783.0
2024-05-24 15:10:00,811.83,812.25,811.53,811.91,7239.0,807.6693,808.0871,807.3708,807.7489,7239.0
2024-05-24 15:20:00,811.84,812.44,811.51,812.31,8310.0,807.6792,808.2761,807.3509,808.1468,8310.0
2024-05-24 15:30:00,812.17,812.67,811.37,811.56,7852.0,808.0075,808.505,807.2116,807.4007,7852.0
2024-05-24 15:40:00,811.54,811.81,810.51,810.8,15634.0,807.3808,807.6494,806.356,806.6446,15634.0
2024-05-24 15:50:00,810.81,811.05,809.04,809.94,59281.0,806.6545,806.8933,804.8936,805.789,59281.0
2024-05-28 09:30:00,809.74,815.29,807.7,810.7,99909.0,805.59,811.1115,803.5604,806.5451,99909.0
2024-05-28 09:40:00,810.6,810.84,807.67,808.37,31845.0,806.4456,806.6843,803.5306,804.227,31845.0
2024-05-28 09:50:00,808.06,808.19,804.79,806.61,51849.0,803.9186,804.0479,800.6654,802.476,51849.0
2024-05-28 10:00:00,807.09,810.77,804.72,809.81,41374.0,802.9536,806.6147,800.5957,805.6596,41374.0
2024-05-28 10:10:00,809.99,811.05,809.26,809.77,30349.0,805.8387,806.8933,805.1124,805.6198,30349.0
2024-05-28 10:20:00,809.61,810.28,808.0,808.8,16351.0,805.4607,806.1272,803.8589,804.6548,16351.0
2024-05-28 10:30:00,808.71,808.72,806.55,806.92,17124.0,804.5653,804.5752,802.4163,802.7844,17124.0
2024-05-28 10:40:00,807.09,808.09,806.66,807.28,22607.0,802.9536,803.9484,802.5258,803.1426,22607.0
2024-05-28 10:50:00,807.38,807.6,806.26,807.18,25237.0,803.2421,803.461,802.1278,803.0431,25237.0
2024-05-28 11:00:00,807.11,808.76,806.79,808.02,17393.0,802.9735,804.615,802.6551,803.8788,17393.0
2024-05-28 11:10:00,808.29,808.68,807.1,807.41,10341.0,804.1474,804.5354,802.9635,803.2719,10341.0
2024-05-28 11:20:00,807.47,808.14,807.13,808.13,9330.0,803.3316,803.9982,802.9934,803.9882,9330.0
2024-05-28 11:30:00,807.95,808.5,807.37,807.97,7941.0,803.8092,804.3563,803.2321,803.8291,7941.0
2024-05-28 11:40:00,808.28,808.82,807.86,808.51,11219.0,804.1375,804.6747,803.7196,804.3663,11219.0
2024-05-28 11:50:00,808.57,808.57,808.18,808.23,8851.0,804.426,804.426,804.038,804.0877,8851.0
2024-05-28 12:00:00,808.39,808.62,807.83,808.23,23943.0,804.2469,804.4757,803.6898,804.0877,23943.0
2024-05-28 12:10:00,808.56,809.49,807.77,808.22,10952.0,804.416,805.3413,803.6301,804.0778,10952.0
2024-05-28 12:20:00,808.21,808.87,807.93,808.69,6458.0,804.0678,804.7244,803.7893,804.5454,6458.0
2024-05-28 12:30:00,808.67,809.99,808.66,809.39,7099.0,804.5255,805.8387,804.5155,805.2418,7099.0
2024-05-28 12:40:00,809.2,810.17,809.2,810.11,4897.0,805.0528,806.0178,805.0528,805.9581,4897.0
2024-05-28 12:50:00,810.24,810.35,809.28,809.61,6066.0,806.0874,806.1969,805.1323,805.4607,6066.0
2024-05-28 13:00:00,809.59,809.63,808.85,809.02,8043.0,805.4408,805.4806,804.7045,804.8737,8043.0
2024-05-28 13:10:00,809.46,811.0,809.4,811.0,10932.0,805.3114,806.8435,805.2517,806.8435,10932.0
2024-05-28 13:20:00,810.84,811.33,810.1,810.47,9326.0,806.6843,807.1718,805.9481,806.3162,9326.0
2024-05-28 13:30:00,810.56,811.01,810.44,810.45,3630.0,806.4058,806.8535,806.2864,806.2963,3630.0
2024-05-28 13:40:00,810.63,810.77,810.21,810.36,4204.0,806.4754,806.6147,806.0576,806.2068,4204.0
2024-05-28 13:50:00,810.04,810.47,809.47,810.43,5019.0,805.8884,806.3162,805.3214,806.2765,5019.0
2024-05-28 14:00:00,810.21,811.0,809.61,811.0,7104.0,806.0576,806.8435,805.4607,806.8435,7104.0
2024-05-28 14:10:00,810.9,811.48,810.06,810.07,11678.0,806.744,807.3211,805.9083,805.9183,11678.0
2024-05-28 14:20:00,809.86,810.03,808.92,809.14,13930.0,805.7094,805.8785,804.7742,804.9931,13930.0
2024-05-28 14:30:00,808.96,809.35,807.12,807.53,10641.0,804.814,805.202,802.9834,803.3913,10641.0
2024-05-28 14:40:00,807.81,808.46,807.39,808.42,7016.0,803.6699,804.3165,803.252,804.2768,7016.0
2024-05-28 14:50:00,808.21,809.75,808.19,809.71,4441.0,804.0678,805.5999,804.0479,805.5601,4441.0
2024-05-28 15:00:00,809.62,810.06,809.2,810.06,8227.0,805.4706,805.9083,805.0528,805.9083,8227.0
2024-05-28 15:10:00,810.2,810.24,809.31,810.24,6605.0,806.0476,806.0874,805.1622,806.0874,6605.0
2024-05-28 15:20:00,810.29,811.34,809.98,810.73,11300.0,806.1372,807.1818,805.8288,806.5749,11300.0
2024-05-28 15:30:00,810.99,812.88,810.99,812.13,15911.0,806.8336,808.7139,806.8336,807.9677,15911.0
2024-05-28 15:40:00,812.21,813.08,811.97,812.48,17064.0,808.0473,808.9129,807.8086,808.3159,17064.0
2024-05-28 15:50:00,812.51,813.3,811.91,813.12,64221.0,808.3458,809.1317,807.7489,808.9527,64221.0
2024-05-29 09:30:00,807.02,811.32,807.0,811.25,45716.0,802.8839,807.1619,802.864,807.0922,45716.0
2024-05-29 09:40:00,810.85,812.54,810.21,810.87,18121.0,806.6943,808.3756,806.0576,806.7142,18121.0
2024-05-29 09:50:00,810.93,811.33,808.47,811.05,14494.0,806.7739,807.1718,804.3265,806.8933,14494.0
2024-05-29 10:00:00,811.48,812.0,810.99,811.4,24771.0,807.3211,807.8384,806.8336,807.2415,24771.0
2024-05-29 10:10:00,811.3,812.6,810.44,811.25,35351.0,807.142,808.4353,806.2864,807.0922,35351.0
2024-05-29 10:20:00,811.4,812.56,810.78,812.24,20440.0,807.2415,808.3955,806.6247,808.0772,20440.0
2024-05-29 10:30:00,812.3,812.65,811.16,811.88,14553.0,808.1369,808.4851,807.0027,807.719,14553.0
2024-05-29 10:40:00,812.0,812.0,810.56,810.6,9470.0,807.8384,807.8384,806.4058,806.4456,9470.0
2024-05-29 10:50:00,810.74,811.03,809.9,810.5,11062.0,806.5849,806.8734,805.7492,806.3461,11062.0
2024-05-29 11:00:00,810.51,811.64,810.51,810.55,12527.0,806.356,807.4802,806.356,806.3958,12527.0
2024-05-29 11:10:00,810.32,810.32,809.7,810.16,8837.0,806.167,806.167,805.5502,806.0078,8837.0
2024-05-29 11:20:00,810.26,811.98,810.26,811.5,10596.0,806.1073,807.8185,806.1073,807.341,10596.0
2024-05-29 11:30:00,811.23,811.69,810.54,811.42,7145.0,807.0724,807.53,806.3859,807.2614,7145.0
2024-05-29 11:40:00,811.63,812.76,811.06,812.2,16525.0,807.4703,808.5945,806.9032,808.0374,16525.0
2024-05-29 11:50:00,812.23,813.44,812.18,813.05,10608.0,808.0672,809.271,808.0175,808.883,10608.0
2024-05-29 12:00:00,812.84,812.84,811.33,811.34,6086.0,808.6741,808.6741,807.1718,807.1818,6086.0
2024-05-29 12:10:00,811.37,811.65,810.61,811.3,5913.0,807.2116,807.4902,806.4555,807.142,5913.0
2024-05-29 12:20:00,811.33,811.56,810.71,810.73,6918.0,807.1718,807.4007,806.555,806.5749,6918.0
2024-05-29 12:30:00,810.7,811.29,810.32,810.95,8865.0,806.5451,807.132,806.167,806.7938,8865.0
2024-05-29 12:40:00,810.92,811.14,810.36,810.86,8977.0,806.7639,806.9828,806.2068,806.7042,8977.0
2024-05-29 12:50:00,811.02,811.32,810.21,810.55,14279.0,806.8634,807.1619,806.0576,806.3958,14279.0
2024-05-29 13:00:00,810.55,810.85,809.26,809.77,12733.0,806.3958,806.6943,805.1124,805.6198,12733.0
2024-05-29 13:10:00,809.68,809.76,808.29,808.68,10492.0,805.5303,805.6099,804.1474,804.5354,10492.0
2024-05-29 13:20:00,808.66,809.35,808.19,809.35,7792.0,804.5155,805.202,804.0479,805.202,7792.0
2024-05-29 13:30:00,809.49,809.49,807.65,808.63,14949.0,805.3413,805.3413,803.5107,804.4857,14949.0
2024-05-29 13:40:00,808.6,809.23,808.4,808.4,7732.0,804.4558,805.0826,804.2569,804.2569,7732.0
2024-05-29 13:50:00,808.41,809.66,808.4,809.3,7215.0,804.2668,805.5104,804.2569,805.1522,7215.0
2024-05-29 14:00:00,809.24,809.39,808.36,808.53,13674.0,805.0925,805.2418,804.2171,804.3862,13674.0
2024-05-29 14:10:00,808.4,808.71,808.1,808.56,8108.0,804.2569,804.5653,803.9584,804.416,8108.0
2024-05-29 14:20:00,808.84,808.84,808.01,808.72,4696.0,804.6946,804.6946,803.8689,804.5752,4696.0
2024-05-29 14:30:00,808.85,808.86,807.45,807.47,9922.0,804.7045,804.7145,803.3117,803.3316,9922.0
2024-05-29 14:40:00,807.48,808.95,807.48,808.0,9081.0,803.3416,804.804,803.3416,803.8589,9081.0
2024-05-29 14:50:00,807.69,808.58,807.69,808.31,12089.0,803.5505,804.4359,803.5505,804.1673,12089.0
2024-05-29 15:00:00,808.36,808.92,807.68,807.76,10812.0,804.2171,804.7742,803.5405,803.6201,10812.0
2024-05-29 15:10:00,807.81,808.74,807.43,808.22,14139.0,803.6699,804.5951,803.2918,804.0778,14139.0
2024-05-29 15:20:00,808.27,809.15,808.27,808.85,9859.0,804.1275,805.003,804.1275,804.7045,9859.0
2024-05-29 15:30:00,808.67,809.08,808.27,808.98,9721.0,804.5255,804.9334,804.1275,804.8339,9721.0
2024-05-29 15:40:00,808.98,809.05,807.07,807.07,20089.0,804.8339,804.9035,802.9337,802.9337,20089.0
2024-05-29 15:50:00,807.2,807.38,806.29,807.22,82487.0,803.063,803.2421,802.1577,803.0829,82487.0
2024-05-30 09:30:00,809.92,813.95,808.3,812.18,69808.0,805.7691,809.7784,804.1574,808.0175,69808.0
2024-05-30 09:40:00,812.06,813.35,811.39,812.57,28786.0,807.8981,809.1815,807.2315,808.4055,28786.0
2024-05-30 09:50:00,812.71,815.74,812.43,815.35,29425.0,808.5448,811.5592,808.2662,811.1712,29425.0
2024-05-30 10:00:00,815.38,816.88,815.33,816.85,30123.0,811.2011,812.6934,811.1513,812.6635,30123.0
2024-05-30 10:10:00,816.95,816.95,813.77,814.25,33104.0,812.763,812.763,809.5993,810.0769,33104.0
2024-05-30 10:20:00,814.25,814.47,813.15,813.39,12205.0,810.0769,810.2957,808.9825,809.2213,12205.0
2024-05-30 10:30:00,813.65,814.12,812.22,813.55,11730.0,809.4799,809.9475,808.0573,809.3805,11730.0
2024-05-30 10:40:00,813.54,815.32,812.05,815.29,19489.0,809.3705,811.1414,807.8881,811.1115,19489.0
2024-05-30 10:50:00,815.48,815.48,814.2,814.77,12939.0,811.3006,811.3006,810.0271,810.5942,12939.0
2024-05-30 11:00:00,814.98,816.95,814.41,815.88,24287.0,810.8031,812.763,810.2361,811.6985,24287.0
2024-05-30 11:10:00,815.9,816.04,814.49,815.08,12737.0,811.7184,811.8577,810.3156,810.9026,12737.0
2024-05-30 11:20:00,815.44,816.98,814.85,816.65,14241.0,811.2608,812.7929,810.6738,812.4646,14241.0
2024-05-30 11:30:00,816.44,817.5,816.2,817.48,15278.0,812.2556,813.3102,812.0169,813.2903,15278.0
2024-05-30 11:40:00,817.45,817.57,816.21,816.75,11296.0,813.2605,813.3799,812.0268,812.5641,11296.0
2024-05-30 11:50:00,816.81,817.51,816.02,816.24,10107.0,812.6238,813.3202,811.8378,812.0567,10107.0
2024-05-30 12:00:00,815.96,816.82,815.46,816.28,6902.0,811.7781,812.6337,811.2807,812.0965,6902.0
2024-05-30 12:10:00,816.72,817.82,816.55,817.76,14195.0,812.5342,813.6286,812.3651,813.5689,14195.0
2024-05-30 12:20:00,817.97,817.97,816.95,816.95,7164.0,813.7778,813.7778,812.763,812.763,7164.0
2024-05-30 12:30:00,817.0,818.25,816.86,817.85,14304.0,812.8128,814.0564,812.6735,813.6584,14304.0
2024-05-30 12:40:00,817.87,818.0,816.35,816.89,11354.0,813.6783,813.8077,812.1661,812.7033,11354.0
2024-05-30 12:50:00,816.99,817.64,816.41,817.64,7731.0,812.8028,813.4495,812.2258,813.4495,7731.0
2024-05-30 13:00:00,817.61,819.03,817.08,818.84,10459.0,813.4197,814.8324,812.8924,814.6433,10459.0
2024-05-30 13:10:00,818.86,819.5,817.88,817.88,11368.0,814.6632,815.3,813.6883,813.6883,11368.0
2024-05-30 13:20:00,817.8,819.0,817.8,818.98,11476.0,813.6087,814.8025,813.6087,814.7826,11476.0
2024-05-30 13:30:00,818.92,819.19,818.51,818.57,10017.0,814.7229,814.9916,814.315,814.3747,10017.0
2024-05-30 13:40:00,818.5,818.78,817.58,817.93,12738.0,814.3051,814.5837,813.3898,813.738,12738.0
2024-05-30 13:50:00,817.93,818.98,817.75,818.66,15674.0,813.738,814.7826,813.5589,814.4643,15674.0
2024-05-30 14:00:00,818.43,819.0,817.81,817.95,15091.0,814.2354,814.8025,813.6186,813.7579,15091.0
2024-05-30 14:10:00,817.74,819.15,817.7,818.66,7616.0,813.549,814.9518,813.5092,814.4643,7616.0
2024-05-30 14:20:00,818.61,818.99,817.19,817.99,14462.0,814.4145,814.7926,813.0018,813.7977,14462.0
2024-05-30 14:30:00,817.76,819.29,817.65,818.26,26881.0,813.5689,815.091,813.4594,814.0663,26881.0
2024-05-30 14:40:00,818.4,818.82,817.9,818.62,9815.0,814.2056,814.6235,813.7082,814.4245,9815.0
2024-05-30 14:50:00,818.63,818.63,816.87,817.3,13330.0,814.4344,814.4344,812.6834,813.1112,13330.0
2024-05-30 15:00:00,817.15,819.27,817.0,818.44,17019.0,812.962,815.0711,812.8128,814.2454,17019.0
2024-05-30 15:10:00,818.42,819.26,818.0,818.24,13520.0,814.2255,815.0612,813.8077,814.0464,13520.0
2024-05-30 15:20:00,818.03,818.65,816.84,818.19,15474.0,813.8375,814.4543,812.6536,813.9967,15474.0
2024-05-30 15:30:00,818.27,818.54,815.56,815.63,27586.0,814.0763,814.3449,811.3802,811.4498,27586.0
2024-05-30 15:40:00,815.62,815.99,813.61,814.69,43553.0,811.4399,811.808,809.4402,810.5146,43553.0
2024-05-30 15:50:00,814.77,817.76,814.15,815.26,82756.0,810.5942,813.5689,809.9774,811.0817,82756.0
2024-05-31 09:30:00,809.03,809.87,797.0,798.05,198755.0,804.8836,805.7193,792.9153,793.9599,198755.0
2024-05-31 09:40:00,798.05,798.93,791.0,797.5,123221.0,793.9599,794.8354,786.946,793.4127,123221.0
2024-05-31 09:50:00,797.42,797.82,792.3,794.61,59796.0,793.3331,793.7311,788.2394,790.5375,59796.0
2024-05-31 10:00:00,794.7,795.35,791.08,791.55,62433.0,790.6271,791.2737,787.0256,787.4932,62433.0
2024-05-31 10:10:00,791.38,791.78,788.2,791.08,97196.0,787.3241,787.722,784.1604,787.0256,97196.0
2024-05-31 10:20:00,791.08,794.12,789.69,791.5,36768.0,787.0256,790.05,785.6427,787.4435,36768.0
2024-05-31 10:30:00,791.0,797.36,789.29,796.5,53002.0,786.946,793.2734,785.2448,792.4178,53002.0
2024-05-31 10:40:00,796.68,800.08,795.01,799.5,40321.0,792.5969,795.9795,790.9355,795.4025,40321.0
2024-05-31 10:50:00,799.71,801.0,796.25,798.17,19939.0,795.6114,796.8948,792.1691,794.0793,19939.0
2024-05-31 11:00:00,798.14,798.14,794.69,795.66,22110.0,794.0494,794.0494,790.6171,791.5821,22110.0
2024-05-31 11:10:00,796.21,798.34,795.17,798.16,34389.0,792.1293,794.2484,791.0947,794.0693,34389.0
2024-05-31 11:20:00,798.17,799.81,797.6,799.24,21951.0,794.0793,795.7109,793.5122,795.1438,21951.0
2024-05-31 11:30:00,799.58,800.0,798.32,798.57,17810.0,795.4821,795.8999,794.2285,794.4772,17810.0
2024-05-31 11:40:00,798.57,798.9,796.07,796.5,20539.0,794.4772,794.8055,791.99,792.4178,20539.0
2024-05-31 11:50:00,796.38,797.02,795.85,796.85,14412.0,792.2985,792.9352,791.7712,792.7661,14412.0
2024-05-31 12:00:00,796.42,798.0,796.41,796.96,14573.0,792.3383,793.9102,792.3283,792.8755,14573.0
2024-05-31 12:10:00,796.89,797.47,795.78,795.94,10185.0,792.8058,793.3829,791.7015,791.8607,10185.0
2024-05-31 12:20:00,795.65,796.84,795.53,796.84,9282.0,791.5722,792.7561,791.4528,792.7561,9282.0
2024-05-31 12:30:00,796.89,797.23,796.11,796.28,8302.0,792.8058,793.1441,792.0298,792.199,8302.0
2024-05-31 12:40:00,796.13,797.23,796.02,796.4,9786.0,792.0497,793.1441,791.9403,792.3184,9786.0
2024-05-31 12:50:00,796.68,797.36,796.2,797.2,10680.0,792.5969,793.2734,792.1194,793.1143,10680.0
2024-05-31 13:00:00,796.89,797.15,796.05,796.73,31579.0,792.8058,793.0645,791.9702,792.6467,31579.0
2024-05-31 13:10:00,796.87,797.3,795.57,795.85,17333.0,792.7859,793.2137,791.4926,791.7712,17333.0
2024-05-31 13:20:00,795.6,795.99,794.96,795.2,15585.0,791.5225,791.9105,790.8857,791.1245,15585.0
2024-05-31 13:30:00,795.74,795.77,794.29,794.56,10581.0,791.6617,791.6916,790.2192,790.4878,10581.0
2024-05-31 13:40:00,794.2,794.55,792.44,793.99,12364.0,790.1296,790.4778,788.3787,789.9207,12364.0
2024-05-31 13:50:00,794.21,795.63,793.75,795.19,10042.0,790.1396,791.5523,789.6819,791.1146,10042.0
2024-05-31 14:00:00,795.63,795.91,794.61,795.8,13298.0,791.5523,791.8309,790.5375,791.7214,13298.0
2024-05-31 14:10:00,795.91,797.49,795.63,797.06,14508.0,791.8309,793.4028,791.5523,792.975,14508.0
2024-05-31 14:20:00,796.9,797.11,795.43,795.43,13818.0,792.8158,793.0247,791.3533,791.3533,13818.0
2024-05-31 14:30:00,795.39,795.51,794.0,794.0,17895.0,791.3135,791.4329,789.9307,789.9307,17895.0
2024-05-31 14:40:00,794.19,796.57,793.99,795.29,22058.0,790.1197,792.4875,789.9207,791.214,22058.0
2024-05-31 14:50:00,795.28,796.53,794.22,796.2,15414.0,791.2041,792.4477,790.1495,792.1194,15414.0
2024-05-31 15:00:00,796.29,798.92,796.03,798.01,20476.0,792.2089,794.8254,791.9503,793.9201,20476.0
2024-05-31 15:10:00,798.07,798.77,797.74,798.72,9568.0,793.9798,794.6762,793.6515,794.6265,9568.0
2024-05-31 15:20:00,798.68,800.59,798.63,799.84,18231.0,794.5867,796.4869,794.5369,795.7407,18231.0
2024-05-31 15:30:00,799.72,804.37,799.6,804.11,33730.0,795.6213,800.2475,795.502,799.9888,33730.0
2024-05-31 15:40:00,804.16,807.61,804.01,807.23,62240.0,800.0386,803.4709,799.8894,803.0929,62240.0
2024-05-31 15:50:00,807.15,811.74,807.05,810.59,158157.0,803.0133,807.5797,802.9138,806.4356,158157.0
2024-06-03 09:30:00,809.9,827.91,809.77,825.35,107322.0,805.7492,823.6669,805.6198,821.12,107322.0
2024-06-03 09:40:00,824.95,827.63,822.05,823.03,48181.0,820.722,823.3883,817.8369,818.8119,48181.0
2024-06-03 09:50:00,822.98,822.98,816.84,817.73,35034.0,818.7621,818.7621,812.6536,813.539,35034.0
2024-06-03 10:00:00,818.17,820.0,814.0,817.24,53276.0,813.9768,815.7974,809.8282,813.0515,53276.0
2024-06-03 10:10:00,817.15,822.29,817.15,820.32,38760.0,812.962,818.0757,812.962,816.1158,38760.0
2024-06-03 10:20:00,820.6,820.6,817.04,818.36,24742.0,816.3943,816.3943,812.8526,814.1658,24742.0
2024-06-03 10:30:00,818.64,818.64,816.77,817.39,16303.0,814.4444,814.4444,812.584,813.2008,16303.0
2024-06-03 10:40:00,817.58,819.68,814.4,814.63,21636.0,813.3898,815.479,810.2261,810.4549,21636.0
2024-06-03 10:50:00,815.0,816.75,814.0,814.82,19364.0,810.823,812.5641,809.8282,810.644,19364.0
2024-06-03 11:00:00,814.87,816.45,814.85,816.34,7224.0,810.6937,812.2656,810.6738,812.1562,7224.0
2024-06-03 11:10:00,815.76,816.54,815.54,816.26,8318.0,811.5791,812.3551,811.3603,812.0766,8318.0
2024-06-03 11:20:00,816.22,816.84,815.09,815.42,8607.0,812.0368,812.6536,810.9126,811.2409,8607.0
2024-06-03 11:30:00,815.49,816.67,814.7,814.7,11766.0,811.3105,812.4845,810.5246,810.5246,11766.0
2024-06-03 11:40:00,814.41,815.42,813.86,815.21,17412.0,810.2361,811.2409,809.6889,811.032,17412.0
2024-06-03 11:50:00,815.2,816.75,815.2,815.92,6130.0,811.022,812.5641,811.022,811.7383,6130.0
2024-06-03 12:00:00,815.76,815.94,813.85,815.16,21082.0,811.5791,811.7582,809.6789,810.9822,21082.0
2024-06-03 12:10:00,815.02,815.02,812.74,814.13,13899.0,810.8429,810.8429,808.5746,809.9575,13899.0
2024-06-03 12:20:00,813.99,815.0,812.04,812.57,15516.0,809.8182,810.823,807.8782,808.4055,15516.0
2024-06-03 12:30:00,812.47,813.76,811.79,812.59,20644.0,808.306,809.5894,807.6295,808.4254,20644.0
2024-06-03 12:40:00,812.11,812.6,810.0,810.4,15583.0,807.9478,808.4353,805.8487,806.2466,15583.0
2024-06-03 12:50:00,810.0,811.15,809.0,809.75,14173.0,805.8487,806.9928,804.8538,805.5999,14173.0
2024-06-03 13:00:00,809.0,809.48,808.0,808.29,9920.0,804.8538,805.3313,803.8589,804.1474,9920.0
2024-06-03 13:10:00,808.65,809.86,807.13,809.86,14353.0,804.5056,805.7094,802.9934,805.7094,14353.0
2024-06-03 13:20:00,809.03,811.85,809.03,811.7,36335.0,804.8836,807.6892,804.8836,807.5399,36335.0
2024-06-03 13:30:00,811.83,813.19,811.8,813.18,16003.0,807.6693,809.0223,807.6394,809.0124,16003.0
2024-06-03 13:40:00,813.32,815.0,813.23,813.33,20820.0,809.1516,810.823,809.0621,809.1616,20820.0
2024-06-03 13:50:00,813.27,813.3,811.17,811.29,9596.0,809.1019,809.1317,807.0127,807.132,9596.0
2024-06-03 14:00:00,811.23,812.26,811.0,811.75,8139.0,807.0724,808.0971,806.8435,807.5897,8139.0
2024-06-03 14:10:00,811.56,812.52,810.7,812.52,9662.0,807.4007,808.3557,806.5451,808.3557,9662.0
2024-06-03 14:20:00,812.1,812.95,811.29,811.42,9206.0,807.9379,808.7835,807.132,807.2614,9206.0
2024-06-03 14:30:00,811.4,812.59,810.94,812.59,11963.0,807.2415,808.4254,806.7838,808.4254,11963.0
2024-06-03 14:40:00,812.76,814.08,812.73,813.42,12701.0,808.5945,809.9077,808.5647,809.2511,12701.0
2024-06-03 14:50:00,813.42,814.31,812.97,814.19,12976.0,809.2511,810.1366,808.8034,810.0172,12976.0
2024-06-03 15:00:00,814.1,814.39,813.07,813.07,10105.0,809.9276,810.2162,808.9029,808.9029,10105.0
2024-06-03 15:10:00,812.96,814.7,812.8,814.18,15332.0,808.7935,810.5246,808.6343,810.0072,15332.0
2024-06-03 15:20:00,814.33,815.01,813.92,814.53,14519.0,810.1565,810.833,809.7486,810.3554,14519.0
2024-06-03 15:30:00,814.53,815.57,813.35,813.66,12180.0,810.3554,811.3901,809.1815,809.4899,12180.0
2024-06-03 15:40:00,813.32,815.43,813.28,814.38,16558.0,809.1516,811.2508,809.1118,810.2062,16558.0
2024-06-03 15:50:00,814.83,815.88,813.72,815.78,58056.0,810.6539,811.6985,809.5496,811.599,58056.0
2024-06-04 09:30:00,814.98,822.4,813.04,822.32,39434.0,810.8031,818.1851,808.8731,818.1055,39434.0
2024-06-04 09:40:00,822.43,825.43,821.4,824.25,46035.0,818.2149,821.1996,817.1902,820.0256,46035.0
2024-06-04 09:50:00,824.24,824.95,822.3,823.93,25354.0,820.0157,820.722,818.0856,819.7073,25354.0
2024-06-04 10:00:00,824.23,825.89,816.9,818.25,46262.0,820.0057,821.6572,812.7133,814.0564,46262.0
2024-06-04 10:10:00,818.55,819.59,816.95,818.75,21010.0,814.3548,815.3895,812.763,814.5538,21010.0
2024-06-04 10:20:00,818.89,820.37,817.2,820.29,20098.0,814.6931,816.1655,813.0118,816.0859,20098.0
2024-06-04 10:30:00,820.06,821.59,819.52,821.5,17264.0,815.8571,817.3793,815.3199,817.2897,17264.0
2024-06-04 10:40:00,821.76,823.12,821.68,822.44,16715.0,817.5484,818.9014,817.4688,818.2249,16715.0
2024-06-04 10:50:00,822.74,823.14,820.32,821.06,14599.0,818.5234,818.9213,816.1158,816.852,14599.0
2024-06-04 11:00:00,821.0,822.28,821.0,821.56,8884.0,816.7923,818.0657,816.7923,817.3494,8884.0
2024-06-04 11:10:00,821.61,822.79,821.3,822.71,8288.0,817.3992,818.5731,817.0907,818.4935,8288.0
2024-06-04 11:20:00,822.5,822.54,821.33,821.96,7481.0,818.2846,818.3244,817.1206,817.7474,7481.0
2024-06-04 11:30:00,821.87,822.0,820.68,821.35,5350.0,817.6578,817.7872,816.4739,817.1405,5350.0
2024-06-04 11:40:00,821.75,822.65,821.47,821.49,6626.0,817.5384,818.4338,817.2599,817.2798,6626.0
2024-06-04 11:50:00,821.69,821.83,821.14,821.35,6607.0,817.4787,817.618,816.9316,817.1405,6607.0
2024-06-04 12:00:00,821.22,822.45,820.94,822.43,7946.0,817.0112,818.2348,816.7326,818.2149,7946.0
2024-06-04 12:10:00,822.43,822.43,821.35,821.67,3356.0,818.2149,818.2149,817.1405,817.4588,3356.0
2024-06-04 12:20:00,821.73,822.11,821.28,821.96,14109.0,817.5185,817.8966,817.0708,817.7474,14109.0
2024-06-04 12:30:00,822.19,824.0,822.19,823.51,7533.0,817.9762,819.7769,817.9762,819.2894,7533.0
2024-06-04 12:40:00,823.9,824.7,823.44,824.5,12557.0,819.6774,820.4733,819.2198,820.2743,12557.0
2024-06-04 12:50:00,824.62,824.85,824.15,824.38,6593.0,820.3937,820.6225,819.9261,820.155,6593.0
2024-06-04 13:00:00,824.41,825.13,824.12,824.59,6136.0,820.1848,820.9011,819.8963,820.3639,6136.0
2024-06-04 13:10:00,824.57,826.2,824.28,826.2,9446.0,820.344,821.9656,820.0555,821.9656,9446.0
2024-06-04 13:20:00,826.2,826.2,824.78,825.28,8992.0,821.9656,821.9656,820.5529,821.0503,8992.0
2024-06-04 13:30:00,825.55,825.55,824.09,824.25,6842.0,821.319,821.319,819.8664,820.0256,6842.0
2024-06-04 13:40:00,824.26,825.3,824.26,825.06,8268.0,820.0356,821.0702,820.0356,820.8315,8268.0
2024-06-04 13:50:00,825.26,825.83,824.96,825.38,5955.0,821.0304,821.5975,820.732,821.1498,5955.0
2024-06-04 14:00:00,825.43,825.5,824.34,824.62,7824.0,821.1996,821.2692,820.1152,820.3937,7824.0
2024-06-04 14:10:00,824.41,825.91,824.35,825.5,7617.0,820.1848,821.6771,820.1251,821.2692,7617.0
2024-06-04 14:20:00,825.45,827.09,825.4,826.62,11658.0,821.2195,822.8511,821.1697,822.3835,11658.0
2024-06-04 14:30:00,826.79,827.5,825.86,827.13,16774.0,822.5526,823.259,821.6274,822.8909,16774.0
2024-06-04 14:40:00,827.29,827.95,827.05,827.37,12950.0,823.05,823.7067,822.8113,823.1296,12950.0
2024-06-04 14:50:00,827.29,827.72,825.09,825.09,12889.0,823.05,823.4778,820.8613,820.8613,12889.0
2024-06-04 15:00:00,825.0,825.14,822.8,823.38,12425.0,820.7718,820.9111,818.5831,819.1601,12425.0
2024-06-04 15:10:00,823.3,823.76,822.39,822.39,14667.0,819.0805,819.5381,818.1752,818.1752,14667.0
2024-06-04 15:20:00,822.55,823.65,822.35,823.0,7481.0,818.3343,819.4287,818.1354,818.782,7481.0
2024-06-04 15:30:00,822.96,823.29,821.75,822.0,11102.0,818.7422,819.0705,817.5384,817.7872,11102.0
2024-06-04 15:40:00,822.12,824.05,822.12,823.99,19656.0,817.9065,819.8266,817.9065,819.767,19656.0
2024-06-04 15:50:00,824.07,828.01,824.06,827.36,76818.0,819.8465,823.7664,819.8366,823.1197,76818.0
2024-06-05 09:30:00,830.91,831.99,825.96,826.0,55899.0,826.6515,827.726,821.7269,821.7667,55899.0
2024-06-05 09:40:00,826.39,826.98,824.1,824.1,42155.0,822.1547,822.7416,819.8764,819.8764,42155.0
2024-06-05 09:50:00,824.04,824.35,821.68,822.8,25775.0,819.8167,820.1251,817.4688,818.5831,25775.0
2024-06-05 10:00:00,822.65,825.12,821.75,825.12,24540.0,818.4338,820.8912,817.5384,820.8912,24540.0
2024-06-05 10:10:00,825.12,826.48,822.96,823.0,27182.0,820.8912,822.2442,818.7422,818.782,27182.0
2024-06-05 10:20:00,823.23,826.33,823.0,826.08,18223.0,819.0108,822.095,818.782,821.8462,18223.0
2024-06-05 10:30:00,826.24,826.89,825.32,826.75,17203.0,822.0054,822.6521,821.0901,822.5128,17203.0
2024-06-05 10:40:00,826.89,827.5,825.62,826.93,16126.0,822.6521,823.259,821.3886,822.6919,16126.0
2024-06-05 10:50:00,826.55,827.6,826.39,827.46,11515.0,822.3138,823.3585,822.1547,823.2192,11515.0
2024-06-05 11:00:00,827.49,828.64,827.33,827.82,13693.0,823.249,824.3931,823.0898,823.5773,13693.0
2024-06-05 11:10:00,827.82,829.38,827.5,829.05,17218.0,823.5773,825.1293,823.259,824.801,17218.0
2024-06-05 11:20:00,828.86,829.08,827.42,827.78,27806.0,824.612,824.8309,823.1794,823.5375,27806.0
2024-06-05 11:30:00,828.03,828.69,827.7,828.42,13999.0,823.7862,824.4429,823.4579,824.1743,13999.0
2024-06-05 11:40:00,828.47,828.47,826.75,826.93,13374.0,824.224,824.224,822.5128,822.6919,13374.0
2024-06-05 11:50:00,826.86,827.0,826.1,826.61,11238.0,822.6222,822.7615,821.8661,822.3735,11238.0
2024-06-05 12:00:00,826.56,827.21,825.82,826.72,15628.0,822.3238,822.9705,821.5876,822.483,15628.0
2024-06-05 12:10:00,826.33,827.19,826.27,827.02,13571.0,822.095,822.9506,822.0353,822.7814,13571.0
2024-06-05 12:20:00,827.18,827.99,826.93,827.44,13897.0,822.9406,823.7465,822.6919,823.1993,13897.0
2024-06-05 12:30:00,827.44,828.7,827.23,828.05,15822.0,823.1993,824.4528,822.9903,823.8061,15822.0
2024-06-05 12:40:00,828.12,828.25,827.69,827.72,5063.0,823.8758,824.0051,823.448,823.4778,5063.0
2024-06-05 12:50:00,827.85,828.2,827.21,827.37,15676.0,823.6072,823.9554,822.9705,823.1296,15676.0
2024-06-05 13:00:00,827.37,828.2,827.14,828.2,5795.0,823.1296,823.9554,822.9008,823.9554,5795.0
2024-06-05 13:10:00,828.24,828.7,827.02,827.19,18927.0,823.9952,824.4528,822.7814,822.9506,18927.0
2024-06-05 13:20:00,826.88,827.28,826.54,826.9,8837.0,822.6421,823.0401,822.3039,822.662,8837.0
2024-06-05 13:30:00,827.11,827.8,826.94,827.56,9624.0,822.871,823.5574,822.7018,823.3187,9624.0
2024-06-05 13:40:00,827.82,827.88,826.59,827.05,19829.0,823.5773,823.637,822.3536,822.8113,19829.0
2024-06-05 13:50:00,827.07,828.5,826.77,828.45,11787.0,822.8312,824.2538,822.5327,824.2041,11787.0
2024-06-05 14:00:00,828.33,830.58,828.13,830.31,17460.0,824.0847,826.3232,823.8857,826.0546,17460.0
2024-06-05 14:10:00,830.32,830.62,829.82,830.01,10706.0,826.0645,826.363,825.5671,825.7561,10706.0
2024-06-05 14:20:00,830.37,831.53,829.7,831.11,10063.0,826.1143,827.2683,825.4477,826.8505,10063.0
2024-06-05 14:30:00,831.12,831.86,830.8,831.21,17175.0,826.8604,827.5966,826.5421,826.95,17175.0
2024-06-05 14:40:00,831.39,831.39,829.93,830.21,10536.0,827.129,827.129,825.6765,825.9551,10536.0
2024-06-05 14:50:00,830.21,830.4,829.32,829.85,14116.0,825.9551,826.1441,825.0696,825.5969,14116.0
2024-06-05 15:00:00,829.66,831.28,829.64,830.75,7490.0,825.4079,827.0196,825.388,826.4923,7490.0
2024-06-05 15:10:00,830.68,830.68,829.56,829.98,17784.0,826.4227,826.4227,825.3084,825.7263,17784.0
2024-06-05 15:20:00,829.98,830.51,829.41,830.24,16989.0,825.7263,826.2535,825.1592,825.9849,16989.0
2024-06-05 15:30:00,830.19,830.41,829.57,829.88,27104.0,825.9352,826.1541,825.3184,825.6268,27104.0
2024-06-05 15:40:00,829.88,831.31,828.72,831.09,37084.0,825.6268,827.0494,824.4727,826.8306,37084.0
2024-06-05 15:50:00,831.02,834.39,830.84,834.3,99816.0,826.7609,830.1137,826.5818,830.0241,99816.0
2024-06-06 09:30:00,835.42,838.49,834.32,837.0,46077.0,831.1384,834.1926,830.044,832.7103,46077.0
2024-06-06 09:40:00,836.75,840.6,836.75,839.37,27901.0,832.4616,836.2918,832.4616,835.0681,27901.0
2024-06-06 09:50:00,838.82,843.75,838.65,842.0,33203.0,834.5209,839.4257,834.3518,837.6847,33203.0
2024-06-06 10:00:00,842.57,843.99,841.63,842.37,32130.0,838.2517,839.6645,837.3165,838.0528,32130.0
2024-06-06 10:10:00,842.32,846.15,841.97,845.76,33214.0,838.003,841.8134,837.6548,841.4254,33214.0
2024-06-06 10:20:00,845.77,846.18,842.9,844.4,32518.0,841.4353,841.8432,838.58,840.0724,32518.0
2024-06-06 10:30:00,844.39,844.46,843.04,844.23,8097.0,840.0624,840.132,838.7193,839.9032,8097.0
2024-06-06 10:40:00,844.08,847.0,843.74,846.75,19957.0,839.754,842.659,839.4157,842.4103,19957.0
2024-06-06 10:50:00,846.77,849.1,845.9,848.46,28384.0,842.4302,844.7483,841.5647,844.1115,28384.0
2024-06-06 11:00:00,848.5,848.83,846.97,847.98,14540.0,844.1513,844.4796,842.6292,843.634,14540.0
2024-06-06 11:10:00,847.66,847.77,846.12,846.26,18693.0,843.3156,843.4251,841.7835,841.9228,18693.0
2024-06-06 11:20:00,846.2,848.0,845.9,847.22,12350.0,841.8631,843.6539,841.5647,842.8779,12350.0
2024-06-06 11:30:00,847.23,847.63,846.31,846.56,12397.0,842.8878,843.2858,841.9726,842.2213,12397.0
2024-06-06 11:40:00,846.35,846.64,845.43,846.62,9570.0,842.0124,842.3009,841.0971,842.281,9570.0
2024-06-06 11:50:00,846.48,846.64,845.09,845.33,16955.0,842.1417,842.3009,840.7588,840.9976,16955.0
2024-06-06 12:00:00,845.38,846.6,845.1,846.25,7856.0,841.0473,842.2611,840.7688,841.9129,7856.0
2024-06-06 12:10:00,846.1,846.1,843.07,843.5,15496.0,841.7636,841.7636,838.7492,839.177,15496.0
2024-06-06 12:20:00,843.07,843.99,843.07,843.77,4040.0,838.7492,839.6645,838.7492,839.4456,4040.0
2024-06-06 12:30:00,843.91,844.09,843.37,844.09,4838.0,839.5849,839.7639,839.0476,839.7639,4838.0
2024-06-06 12:40:00,844.09,845.3,844.08,844.56,6260.0,839.7639,840.9677,839.754,840.2315,6260.0
2024-06-06 12:50:00,844.82,846.56,844.82,846.01,5751.0,840.4902,842.2213,840.4902,841.6741,5751.0
2024-06-06 13:00:00,845.98,846.16,845.26,845.5,3087.0,841.6443,841.8233,840.9279,841.1667,3087.0
2024-06-06 13:10:00,845.67,846.23,845.3,846.05,7117.0,841.3358,841.893,840.9677,841.7139,7117.0
2024-06-06 13:20:00,846.1,847.35,846.1,847.12,5189.0,841.7636,843.0072,841.7636,842.7784,5189.0
2024-06-06 13:30:00,847.0,847.1,846.59,846.84,9402.0,842.659,842.7585,842.2511,842.4998,9402.0
2024-06-06 13:40:00,846.8,846.8,846.04,846.13,5848.0,842.4601,842.4601,841.7039,841.7935,5848.0
2024-06-06 13:50:00,846.15,846.3,845.3,846.05,7703.0,841.8134,841.9626,840.9677,841.7139,7703.0
2024-06-06 14:00:00,845.86,846.19,843.68,843.68,10746.0,841.5249,841.8532,839.356,839.356,10746.0
2024-06-06 14:10:00,843.41,843.54,841.8,842.12,19167.0,839.0874,839.2168,837.4857,837.804,19167.0
2024-06-06 14:20:00,842.1,842.39,841.39,841.81,16564.0,837.7841,838.0727,837.0778,837.4956,16564.0
2024-06-06 14:30:00,841.78,841.79,840.11,840.77,15748.0,837.4658,837.4757,835.8043,836.461,15748.0
2024-06-06 14:40:00,840.78,842.32,840.48,841.73,10227.0,836.4709,838.003,836.1724,837.416,10227.0
2024-06-06 14:50:00,841.86,842.6,841.66,842.38,4134.0,837.5454,838.2816,837.3464,838.0627,4134.0
2024-06-06 15:00:00,842.1,842.35,841.64,842.2,7650.0,837.7841,838.0329,837.3265,837.8836,7650.0
2024-06-06 15:10:00,842.01,842.04,841.04,841.66,7561.0,837.6946,837.7244,836.7296,837.3464,7561.0
2024-06-06 15:20:00,841.65,842.43,841.5,842.04,10272.0,837.3364,838.1124,837.1872,837.7244,10272.0
2024-06-06 15:30:00,841.87,843.29,841.8,843.29,13488.0,837.5553,838.968,837.4857,838.968,13488.0
2024-06-06 15:40:00,843.05,843.47,842.16,842.82,15753.0,838.7293,839.1471,837.8438,838.5004,15753.0
2024-06-06 15:50:00,842.88,843.27,840.69,842.43,48887.0,838.5601,838.9481,836.3814,838.1124,48887.0
2024-06-07 09:30:00,846.68,849.29,845.19,849.29,49986.0,842.3407,844.9373,840.8583,844.9373,49986.0
2024-06-07 09:40:00,849.19,850.38,844.54,845.5,40682.0,844.8378,846.0217,840.2116,841.1667,40682.0
2024-06-07 09:50:00,845.35,846.92,845.07,846.29,18082.0,841.0175,842.5794,840.7389,841.9527,18082.0
2024-06-07 10:00:00,846.78,847.42,846.23,847.02,15912.0,842.4402,843.0769,841.893,842.6789,15912.0
2024-06-07 10:10:00,847.21,847.4,845.12,846.39,16761.0,842.8679,843.057,840.7887,842.0522,16761.0
2024-06-07 10:20:00,846.3,846.71,843.8,844.14,27057.0,841.9626,842.3705,839.4754,839.8137,27057.0
2024-06-07 10:30:00,844.14,844.41,842.29,844.41,21035.0,839.8137,840.0823,837.9732,840.0823,21035.0
2024-06-07 10:40:00,844.21,848.59,844.09,848.44,30785.0,839.8833,844.2409,839.7639,844.0916,30785.0
2024-06-07 10:50:00,848.5,848.81,846.62,847.36,20271.0,844.1513,844.4597,842.281,843.0172,20271.0
2024-06-07 11:00:00,847.16,847.49,845.81,846.76,14069.0,842.8182,843.1465,841.4751,842.4203,14069.0
2024-06-07 11:10:00,846.3,846.49,845.56,845.56,7463.0,841.9626,842.1516,841.2264,841.2264,7463.0
2024-06-07 11:20:00,845.39,847.51,845.19,847.5,11359.0,841.0573,843.1664,840.8583,843.1565,11359.0
2024-06-07 11:30:00,847.61,848.57,847.39,847.93,15549.0,843.2659,844.221,843.047,843.5843,15549.0
2024-06-07 11:40:00,847.93,848.03,847.04,847.7,7269.0,843.5843,843.6837,842.6988,843.3554,7269.0
2024-06-07 11:50:00,847.63,848.57,846.92,847.75,18740.0,843.2858,844.221,842.5794,843.4052,18740.0
2024-06-07 12:00:00,847.78,848.46,847.25,848.29,9342.0,843.435,844.1115,842.9077,843.9424,9342.0
2024-06-07 12:10:00,848.61,848.63,847.49,847.87,4757.0,844.2608,844.2807,843.1465,843.5246,4757.0
2024-06-07 12:20:00,847.67,848.21,847.42,848.18,8472.0,843.3256,843.8628,843.0769,843.833,8472.0
2024-06-07 12:30:00,848.31,848.71,847.89,848.5,5502.0,843.9623,844.3603,843.5445,844.1513,5502.0
2024-06-07 12:40:00,848.69,848.72,847.24,847.75,10038.0,844.3404,844.3702,842.8978,843.4052,10038.0
2024-06-07 12:50:00,847.92,849.49,847.92,848.87,8088.0,843.5743,845.1363,843.5743,844.5194,8088.0
2024-06-07 13:00:00,848.89,848.89,848.23,848.47,5765.0,844.5393,844.5393,843.8827,844.1215,5765.0
2024-06-07 13:10:00,848.15,849.1,847.92,849.1,6512.0,843.8031,844.7483,843.5743,844.7483,6512.0
2024-06-07 13:20:00,848.82,849.86,848.82,849.09,16901.0,844.4697,845.5044,844.4697,844.7383,16901.0
2024-06-07 13:30:00,849.09,849.09,848.02,848.1,5983.0,844.7383,844.7383,843.6738,843.7534,5983.0
2024-06-07 13:40:00,848.07,848.08,847.13,847.42,8692.0,843.7235,843.7335,842.7884,843.0769,8692.0
2024-06-07 13:50:00,847.56,848.22,847.4,847.97,5310.0,843.2162,843.8728,843.057,843.6241,5310.0
2024-06-07 14:00:00,847.86,847.86,844.55,844.96,11938.0,843.5146,843.5146,840.2216,840.6295,11938.0
2024-06-07 14:10:00,845.04,845.07,843.57,843.93,9716.0,840.7091,840.7389,839.2466,839.6048,9716.0
2024-06-07 14:20:00,843.78,845.88,843.78,845.69,13006.0,839.4555,841.5448,839.4555,841.3557,13006.0
2024-06-07 14:30:00,845.8,846.27,845.62,846.07,8201.0,841.4652,841.9328,841.2861,841.7338,8201.0
2024-06-07 14:40:00,846.26,847.37,846.15,846.81,8366.0,841.9228,843.0271,841.8134,842.47,8366.0
2024-06-07 14:50:00,846.97,847.04,845.67,846.02,9202.0,842.6292,842.6988,841.3358,841.684,9202.0
2024-06-07 15:00:00,845.91,846.15,844.7,844.7,3940.0,841.5746,841.8134,840.3708,840.3708,3940.0
2024-06-07 15:10:00,844.67,845.07,843.8,844.52,6837.0,840.341,840.7389,839.4754,840.1917,6837.0
2024-06-07 15:20:00,844.72,846.94,844.13,846.89,16520.0,840.3907,842.5993,839.8037,842.5496,16520.0
2024-06-07 15:30:00,846.42,846.91,845.42,845.43,17691.0,842.082,842.5695,841.0871,841.0971,17691.0
2024-06-07 15:40:00,845.87,846.41,845.41,845.48,13870.0,841.5348,842.072,841.0772,841.1468,13870.0
2024-06-07 15:50:00,845.38,846.71,844.25,845.45,49353.0,841.0473,842.3705,839.9231,841.117,49353.0
2024-06-10 09:30:00,847.18,849.04,846.48,847.76,33876.0,842.8381,844.6886,842.1417,843.4151,33876.0
2024-06-10 09:40:00,847.76,848.17,845.83,845.83,12555.0,843.4151,843.823,841.495,841.495,12555.0
2024-06-10 09:50:00,845.72,846.99,845.41,846.54,13373.0,841.3856,842.6491,841.0772,842.2014,13373.0
2024-06-10 10:00:00,846.31,847.2,845.73,845.73,8937.0,841.9726,842.858,841.3955,841.3955,8937.0
2024-06-10 10:10:00,845.53,846.6,845.31,846.38,15340.0,841.1966,842.2611,840.9777,842.0422,15340.0
2024-06-10 10:20:00,846.53,846.55,844.72,844.72,11375.0,842.1914,842.2113,840.3907,840.3907,11375.0
2024-06-10 10:30:00,844.88,845.08,843.59,843.64,20488.0,840.5499,840.7489,839.2665,839.3162,20488.0
2024-06-10 10:40:00,843.72,844.25,842.77,843.84,14669.0,839.3958,839.9231,838.4507,839.5152,14669.0
2024-06-10 10:50:00,843.98,845.13,843.74,844.97,9256.0,839.6545,840.7986,839.4157,840.6394,9256.0
2024-06-10 11:00:00,845.14,846.37,844.93,846.19,12008.0,840.8086,842.0323,840.5996,841.8532,12008.0
2024-06-10 11:10:00,846.12,846.32,843.02,843.28,17464.0,841.7835,841.9825,838.6994,838.9581,17464.0
2024-06-10 11:20:00,843.04,844.1,842.74,843.64,15222.0,838.7193,839.7739,838.4209,839.3162,15222.0
2024-06-10 11:30:00,843.46,845.08,843.39,845.08,10666.0,839.1372,840.7489,839.0675,840.7489,10666.0
2024-06-10 11:40:00,845.41,845.45,844.96,845.19,3688.0,841.0772,841.117,840.6295,840.8583,3688.0
2024-06-10 11:50:00,845.29,847.13,845.29,847.13,6828.0,840.9578,842.7884,840.9578,842.7884,6828.0
2024-06-10 12:00:00,847.2,847.56,847.04,847.48,12787.0,842.858,843.2162,842.6988,843.1366,12787.0
2024-06-10 12:10:00,847.32,847.45,846.37,847.17,7688.0,842.9774,843.1067,842.0323,842.8282,7688.0
2024-06-10 12:20:00,847.22,848.0,847.03,848.0,9964.0,842.8779,843.6539,842.6889,843.6539,9964.0
2024-06-10 12:30:00,847.69,848.36,847.39,848.22,4851.0,843.3455,844.0121,843.047,843.8728,4851.0
2024-06-10 12:40:00,848.22,849.44,848.1,848.46,15806.0,843.8728,845.0865,843.7534,844.1115,15806.0
2024-06-10 12:50:00,848.42,848.56,847.45,847.54,8825.0,844.0717,844.211,843.1067,843.1963,8825.0
2024-06-10 13:00:00,847.65,847.78,846.75,847.02,6400.0,843.3057,843.435,842.4103,842.6789,6400.0
2024-06-10 13:10:00,846.83,847.56,846.64,847.01,8123.0,842.4899,843.2162,842.3009,842.669,8123.0
2024-06-10 13:20:00,846.77,847.39,846.77,847.12,4794.0,842.4302,843.047,842.4302,842.7784,4794.0
2024-06-10 13:30:00,847.12,847.98,847.04,847.57,4887.0,842.7784,843.634,842.6988,843.2261,4887.0
2024-06-10 13:40:00,847.53,848.66,847.16,848.22,14782.0,843.1863,844.3105,842.8182,843.8728,14782.0
2024-06-10 13:50:00,848.12,848.44,847.56,847.74,4865.0,843.7733,844.0916,843.2162,843.3952,4865.0
2024-06-10 14:00:00,847.67,847.88,847.35,847.51,7350.0,843.3256,843.5345,843.0072,843.1664,7350.0
2024-06-10 14:10:00,847.51,847.71,846.8,847.22,11223.0,843.1664,843.3654,842.4601,842.8779,11223.0
2024-06-10 14:20:00,846.99,847.94,846.73,846.73,13991.0,842.6491,843.5942,842.3904,842.3904,13991.0
2024-06-10 14:30:00,846.69,847.39,846.65,847.04,18228.0,842.3506,843.047,842.3108,842.6988,18228.0
2024-06-10 14:40:00,847.49,847.88,846.81,847.88,16127.0,843.1465,843.5345,842.47,843.5345,16127.0
2024-06-10 14:50:00,847.81,847.84,847.02,847.56,10720.0,843.4649,843.4947,842.6789,843.2162,10720.0
2024-06-10 15:00:00,847.49,848.56,847.49,848.5,6616.0,843.1465,844.211,843.1465,844.1513,6616.0
2024-06-10 15:10:00,848.51,849.37,848.16,848.92,10673.0,844.1613,845.0169,843.8131,844.5692,10673.0
2024-06-10 15:20:00,848.88,849.48,847.88,848.28,16278.0,844.5294,845.1263,843.5345,843.9325,16278.0
2024-06-10 15:30:00,848.49,848.73,848.05,848.42,6779.0,844.1414,844.3802,843.7036,844.0717,6779.0
2024-06-10 15:40:00,848.65,849.07,848.48,848.69,7207.0,844.3006,844.7184,844.1314,844.3404,7207.0
2024-06-10 15:50:00,848.47,849.41,847.91,848.32,42877.0,844.1215,845.0567,843.5644,843.9723,42877.0
2024-06-11 09:30:00,849.24,850.94,846.27,846.28,72303.0,844.8875,846.5788,841.9328,841.9427,72303.0
2024-06-11 09:40:00,846.26,846.53,841.02,841.3,21505.0,841.9228,842.1914,836.7097,836.9882,21505.0
2024-06-11 09:50:00,841.44,843.84,840.26,843.73,17595.0,837.1275,839.5152,835.9536,839.4058,17595.0
2024-06-11 10:00:00,843.67,845.75,843.67,845.11,16345.0,839.3461,841.4154,839.3461,840.7787,16345.0
2024-06-11 10:10:00,845.12,846.65,844.96,846.03,23632.0,840.7887,842.3108,840.6295,841.694,23632.0
2024-06-11 10:20:00,846.02,848.66,845.95,847.46,11079.0,841.684,844.3105,841.6144,843.1167,11079.0
2024-06-11 10:30:00,847.78,848.79,847.09,848.11,13822.0,843.435,844.4399,842.7486,843.7633,13822.0
2024-06-11 10:40:00,847.65,848.03,847.01,847.92,8712.0,843.3057,843.6837,842.669,843.5743,8712.0
2024-06-11 10:50:00,847.88,848.64,847.39,848.15,11564.0,843.5345,844.2906,843.047,843.8031,11564.0
2024-06-11 11:00:00,847.93,848.12,846.6,846.95,10918.0,843.5843,843.7733,842.2611,842.6093,10918.0
2024-06-11 11:10:00,846.77,847.77,846.77,846.77,9951.0,842.4302,843.4251,842.4302,842.4302,9951.0
2024-06-11 11:20:00,846.97,847.29,846.34,846.49,7674.0,842.6292,842.9475,842.0024,842.1516,7674.0
2024-06-11 11:30:00,846.69,847.27,845.93,845.94,8828.0,842.3506,842.9276,841.5945,841.6045,8828.0
2024-06-11 11:40:00,845.93,847.16,845.75,846.64,8168.0,841.5945,842.8182,841.4154,842.3009,8168.0
2024-06-11 11:50:00,846.36,847.01,846.15,846.71,5232.0,842.0223,842.669,841.8134,842.3705,5232.0
2024-06-11 12:00:00,846.61,847.1,846.36,847.0,2070.0,842.271,842.7585,842.0223,842.659,2070.0
2024-06-11 12:10:00,846.79,847.05,846.57,846.75,6428.0,842.4501,842.7088,842.2312,842.4103,6428.0
2024-06-11 12:20:00,846.74,846.74,845.51,845.91,6304.0,842.4004,842.4004,841.1767,841.5746,6304.0
2024-06-11 12:30:00,845.7,845.96,845.23,845.24,3779.0,841.3657,841.6244,840.8981,840.908,3779.0
2024-06-11 12:40:00,845.02,845.3,844.61,844.93,6844.0,840.6892,840.9677,840.2813,840.5996,6844.0
2024-06-11 12:50:00,844.79,845.09,844.0,844.18,9134.0,840.4604,840.7588,839.6744,839.8535,9134.0
2024-06-11 13:00:00,844.0,844.14,842.95,842.96,14814.0,839.6744,839.8137,838.6298,838.6397,14814.0
2024-06-11 13:10:00,843.36,844.17,843.12,843.96,10305.0,839.0377,839.8435,838.7989,839.6346,10305.0
2024-06-11 13:20:00,843.87,844.49,843.61,843.63,7304.0,839.5451,840.1619,839.2864,839.3063,7304.0
2024-06-11 13:30:00,844.01,844.81,844.01,844.61,3530.0,839.6843,840.4802,839.6843,840.2813,3530.0
2024-06-11 13:40:00,844.52,844.91,844.41,844.42,3086.0,840.1917,840.5797,840.0823,840.0922,3086.0
2024-06-11 13:50:00,844.49,844.53,844.0,844.22,6000.0,840.1619,840.2017,839.6744,839.8933,6000.0
2024-06-11 14:00:00,844.0,845.21,844.0,844.95,5472.0,839.6744,840.8782,839.6744,840.6195,5472.0
2024-06-11 14:10:00,845.1,846.27,844.89,845.75,6376.0,840.7688,841.9328,840.5598,841.4154,6376.0
2024-06-11 14:20:00,845.74,846.77,845.74,846.7,6321.0,841.4055,842.4302,841.4055,842.3606,6321.0
2024-06-11 14:30:00,847.15,847.77,846.6,846.75,10302.0,842.8083,843.4251,842.2611,842.4103,10302.0
2024-06-11 14:40:00,846.74,847.44,846.6,846.88,7192.0,842.4004,843.0968,842.2611,842.5396,7192.0
2024-06-11 14:50:00,846.97,846.97,845.65,846.02,6130.0,842.6292,842.6292,841.3159,841.684,6130.0
2024-06-11 15:00:00,846.0,847.1,845.74,846.78,8206.0,841.6642,842.7585,841.4055,842.4402,8206.0
2024-06-11 15:10:00,846.62,846.73,845.36,846.08,12127.0,842.281,842.3904,841.0274,841.7437,12127.0
2024-06-11 15:20:00,846.16,846.48,845.54,845.62,7597.0,841.8233,842.1417,841.2065,841.2861,7597.0
2024-06-11 15:30:00,845.59,847.37,845.58,847.28,9531.0,841.2563,843.0271,841.2463,842.9376,9531.0
2024-06-11 15:40:00,847.24,848.8,847.09,848.39,9961.0,842.8978,844.4498,842.7486,844.0419,9961.0
2024-06-11 15:50:00,848.81,849.67,847.41,849.24,62355.0,844.4597,845.3153,843.0669,844.8875,62355.0
2024-06-12 09:30:00,850.73,852.31,843.61,848.96,72233.0,846.3699,847.9418,839.2864,844.609,72233.0
2024-06-12 09:40:00,848.53,852.65,847.25,851.06,26973.0,844.1812,848.2801,842.9077,846.6982,26973.0
2024-06-12 09:50:00,851.45,853.3,850.43,852.34,27112.0,847.0862,848.9267,846.0714,847.9717,27112.0
2024-06-12 10:00:00,852.47,855.74,852.31,853.89,19370.0,848.101,851.3542,847.9418,849.5137,19370.0
2024-06-12 10:10:00,854.3,854.3,851.93,854.17,12496.0,849.9216,849.9216,847.5638,849.7923,12496.0
2024-06-12 10:20:00,854.01,854.32,852.89,853.63,9706.0,849.6331,849.9415,848.5188,849.255,9706.0
2024-06-12 10:30:00,853.74,854.2,853.01,854.17,9496.0,849.3645,849.8221,848.6382,849.7923,9496.0
2024-06-12 10:40:00,854.35,855.46,853.88,854.63,9675.0,849.9714,851.0757,849.5038,850.2499,9675.0
2024-06-12 10:50:00,854.16,854.16,851.34,851.34,9730.0,849.7823,849.7823,846.9768,846.9768,9730.0
2024-06-12 11:00:00,851.75,852.2,851.18,851.79,8744.0,847.3847,847.8324,846.8176,847.4245,8744.0
2024-06-12 11:10:00,852.06,852.31,850.77,851.58,6650.0,847.6931,847.9418,846.4097,847.2156,6650.0
2024-06-12 11:20:00,851.75,852.07,850.09,850.45,17280.0,847.3847,847.703,845.7332,846.0913,17280.0
2024-06-12 11:30:00,850.57,851.6,849.94,850.65,17892.0,846.2107,847.2354,845.584,846.2903,17892.0
2024-06-12 11:40:00,850.2,850.96,850.14,850.61,6110.0,845.8426,846.5987,845.7829,846.2505,6110.0
2024-06-12 11:50:00,850.59,851.73,850.0,851.06,8119.0,846.2306,847.3648,845.6436,846.6982,8119.0
2024-06-12 12:00:00,851.17,851.17,850.25,850.61,4664.0,846.8077,846.8077,845.8924,846.2505,4664.0
2024-06-12 12:10:00,850.53,851.75,850.0,851.58,7290.0,846.1709,847.3847,845.6436,847.2156,7290.0
2024-06-12 12:20:00,851.82,851.83,851.09,851.12,2526.0,847.4543,847.4643,846.7281,846.7579,2526.0
2024-06-12 12:30:00,850.98,851.29,849.85,850.23,7086.0,846.6186,846.927,845.4944,845.8725,7086.0
2024-06-12 12:40:00,850.61,851.57,850.5,851.21,1746.0,846.2505,847.2056,846.1411,846.8474,1746.0
2024-06-12 12:50:00,851.02,851.02,849.96,850.58,3474.0,846.6584,846.6584,845.6039,846.2207,3474.0
2024-06-12 13:00:00,850.49,851.05,850.41,850.74,2974.0,846.1311,846.6883,846.0515,846.3799,2974.0
2024-06-12 13:10:00,850.56,851.2,849.84,850.75,12399.0,846.2008,846.8375,845.4845,846.3898,12399.0
2024-06-12 13:20:00,850.5,851.22,850.17,850.5,4285.0,846.1411,846.8574,845.8128,846.1411,4285.0
2024-06-12 13:30:00,850.73,850.83,849.8,850.66,3937.0,846.3699,846.4694,845.4447,846.3003,3937.0
2024-06-12 13:40:00,850.38,850.42,849.77,850.35,6838.0,846.0217,846.0615,845.4148,845.9919,6838.0
2024-06-12 13:50:00,850.05,850.05,848.23,848.49,9265.0,845.6934,845.6934,843.8827,844.1414,9265.0
2024-06-12 14:00:00,848.0,848.0,844.73,846.16,23588.0,843.6539,843.6539,840.4007,841.8233,23588.0
2024-06-12 14:10:00,846.48,847.12,845.39,846.88,10986.0,842.1417,842.7784,841.0573,842.5396,10986.0
2024-06-12 14:20:00,846.64,848.29,846.64,847.81,11372.0,842.3009,843.9424,842.3009,843.4649,11372.0
2024-06-12 14:30:00,847.81,848.37,846.06,847.71,18872.0,843.4649,844.022,841.7238,843.3654,18872.0
2024-06-12 14:40:00,847.89,847.89,845.97,846.69,11592.0,843.5445,843.5445,841.6343,842.3506,11592.0
2024-06-12 14:50:00,846.68,848.47,846.67,848.24,9658.0,842.3407,844.1215,842.3307,843.8927,9658.0
2024-06-12 15:00:00,848.27,848.71,847.38,848.0,7691.0,843.9225,844.3603,843.0371,843.6539,7691.0
2024-06-12 15:10:00,847.79,849.68,847.38,849.01,14912.0,843.445,845.3253,843.0371,844.6587,14912.0
2024-06-12 15:20:00,849.27,850.09,846.5,847.3,14200.0,844.9174,845.7332,842.1616,842.9575,14200.0
2024-06-12 15:30:00,847.56,849.43,846.92,848.34,10778.0,843.2162,845.0766,842.5794,843.9922,10778.0
2024-06-12 15:40:00,848.23,850.35,847.52,849.76,18954.0,843.8827,845.9919,843.1764,845.4049,18954.0
2024-06-12 15:50:00,849.66,849.96,847.23,847.39,57578.0,845.3054,845.6039,842.8878,843.047,57578.0
2024-06-13 09:30:00,847.81,847.81,837.55,841.24,66289.0,843.4649,843.4649,833.2575,836.9285,66289.0
2024-06-13 09:40:00,841.25,843.95,840.73,843.88,18239.0,836.9385,839.6247,836.4212,839.555,18239.0
2024-06-13 09:50:00,844.12,845.99,843.3,844.02,20009.0,839.7938,841.6542,838.978,839.6943,20009.0
2024-06-13 10:00:00,843.7,843.95,840.5,843.13,14040.0,839.3759,839.6247,836.1923,838.8089,14040.0
2024-06-13 10:10:00,842.3,842.84,841.25,842.49,20548.0,837.9831,838.5203,836.9385,838.1721,20548.0
2024-06-13 10:20:00,842.58,843.05,840.62,842.28,18758.0,838.2617,838.7293,836.3117,837.9632,18758.0
2024-06-13 10:30:00,842.01,843.79,842.01,843.0,9361.0,837.6946,839.4655,837.6946,838.6795,9361.0
2024-06-13 10:40:00,842.79,843.18,842.42,842.53,5882.0,838.4706,838.8586,838.1025,838.2119,5882.0
2024-06-13 10:50:00,842.6,844.15,842.6,844.13,5917.0,838.2816,839.8236,838.2816,839.8037,5917.0
2024-06-13 11:00:00,843.99,844.36,843.08,844.25,6040.0,839.6645,840.0326,838.7591,839.9231,6040.0
2024-06-13 11:10:00,844.35,845.22,843.69,844.41,16898.0,840.0226,840.8881,839.366,840.0823,16898.0
2024-06-13 11:20:00,844.69,846.2,844.68,846.2,7099.0,840.3609,841.8631,840.3509,841.8631,7099.0
2024-06-13 11:30:00,846.22,846.31,844.28,844.34,9663.0,841.883,841.9726,839.953,840.0127,9663.0
2024-06-13 11:40:00,844.57,844.95,843.64,843.64,5365.0,840.2415,840.6195,839.3162,839.3162,5365.0
2024-06-13 11:50:00,843.87,844.67,843.7,844.26,3058.0,839.5451,840.341,839.3759,839.9331,3058.0
2024-06-13 12:00:00,844.2,844.2,843.21,843.36,5537.0,839.8734,839.8734,838.8884,839.0377,5537.0
2024-06-13 12:10:00,843.69,844.16,842.75,843.08,5100.0,839.366,839.8336,838.4308,838.7591,5100.0
2024-06-13 12:20:00,842.96,843.47,842.76,842.97,8322.0,838.6397,839.1471,838.4408,838.6497,8322.0
2024-06-13 12:30:00,842.89,844.12,842.86,843.81,12118.0,838.5701,839.7938,838.5402,839.4854,12118.0
2024-06-13 12:40:00,843.82,843.82,842.05,842.05,8857.0,839.4953,839.4953,837.7344,837.7344,8857.0
2024-06-13 12:50:00,842.3,844.12,842.3,843.5,3418.0,837.9831,839.7938,837.9831,839.177,3418.0
2024-06-13 13:00:00,843.62,843.97,843.17,843.5,4323.0,839.2963,839.6446,838.8487,839.177,4323.0
2024-06-13 13:10:00,843.85,844.45,843.52,843.98,6778.0,839.5252,840.1221,839.1969,839.6545,6778.0
2024-06-13 13:20:00,844.3,844.4,843.65,844.14,5733.0,839.9729,840.0724,839.3262,839.8137,5733.0
2024-06-13 13:30:00,844.0,844.0,842.85,842.99,4067.0,839.6744,839.6744,838.5303,838.6696,4067.0
2024-06-13 13:40:00,842.94,843.68,842.94,843.29,3862.0,838.6198,839.356,838.6198,838.968,3862.0
2024-06-13 13:50:00,843.46,844.29,843.38,843.41,4184.0,839.1372,839.9629,839.0576,839.0874,4184.0
2024-06-13 14:00:00,843.4,843.58,842.68,843.38,2609.0,839.0775,839.2566,838.3612,839.0576,2609.0
2024-06-13 14:10:00,843.82,844.19,843.35,843.55,6721.0,839.4953,839.8634,839.0277,839.2267,6721.0
2024-06-13 14:20:00,843.85,843.91,842.78,843.08,6685.0,839.5252,839.5849,838.4607,838.7591,6685.0
2024-06-13 14:30:00,843.01,844.06,843.01,843.26,8500.0,838.6895,839.7341,838.6895,838.9382,8500.0
2024-06-13 14:40:00,843.18,843.8,843.16,843.36,5819.0,838.8586,839.4754,838.8387,839.0377,5819.0
2024-06-13 14:50:00,843.4,843.53,843.06,843.31,7912.0,839.0775,839.2068,838.7392,838.9879,7912.0
2024-06-13 15:00:00,843.32,844.48,843.21,844.48,5360.0,838.9979,840.1519,838.8884,840.1519,5360.0
2024-06-13 15:10:00,844.32,844.77,843.67,844.77,6530.0,839.9928,840.4405,839.3461,840.4405,6530.0
2024-06-13 15:20:00,844.74,844.9,844.1,844.22,7744.0,840.4106,840.5698,839.7739,839.8933,7744.0
2024-06-13 15:30:00,843.99,844.04,843.27,843.92,8283.0,839.6645,839.7142,838.9481,839.5948,8283.0
2024-06-13 15:40:00,844.22,845.55,844.18,845.48,10835.0,839.8933,841.2165,839.8535,841.1468,10835.0
2024-06-13 15:50:00,845.4,846.87,845.13,845.51,46724.0,841.0672,842.5297,840.7986,841.1767,46724.0
2024-06-14 09:30:00,843.42,845.0,841.91,844.11,27403.0,839.0974,840.6693,837.5951,839.7838,27403.0
2024-06-14 09:40:00,843.69,845.18,843.52,844.83,7957.0,839.366,840.8484,839.1969,840.5001,7957.0
2024-06-14 09:50:00,844.83,845.47,844.12,844.45,7762.0,840.5001,841.1369,839.7938,840.1221,7762.0
2024-06-14 10:00:00,844.69,848.16,844.5,847.73,15648.0,840.3609,843.8131,840.1718,843.3853,15648.0
2024-06-14 10:10:00,847.9,848.42,847.39,847.84,6766.0,843.5544,844.0717,843.047,843.4947,6766.0
2024-06-14 10:20:00,847.54,849.74,847.54,848.4,12827.0,843.1963,845.385,843.1963,844.0519,12827.0
2024-06-14 10:30:00,848.11,851.0,847.99,849.84,26941.0,843.7633,846.6385,843.644,845.4845,26941.0
2024-06-14 10:40:00,849.62,849.97,849.08,849.51,10932.0,845.2656,845.6138,844.7284,845.1562,10932.0
2024-06-14 10:50:00,849.4,851.82,849.4,851.82,16500.0,845.0467,847.4543,845.0467,847.4543,16500.0
2024-06-14 11:00:00,851.62,852.39,850.65,851.39,8383.0,847.2553,848.0214,846.2903,847.0265,8383.0
2024-06-14 11:10:00,851.53,852.71,850.75,851.19,18217.0,847.1658,848.3398,846.3898,846.8276,18217.0
2024-06-14 11:20:00,851.21,852.07,850.38,850.63,9657.0,846.8474,847.703,846.0217,846.2704,9657.0
2024-06-14 11:30:00,850.47,852.58,850.36,852.36,15801.0,846.1112,848.2104,846.0018,847.9916,15801.0
2024-06-14 11:40:00,852.17,852.58,851.76,852.03,11221.0,847.8025,848.2104,847.3946,847.6632,11221.0
2024-06-14 11:50:00,851.86,852.18,850.78,852.18,6559.0,847.4941,847.8125,846.4197,847.8125,6559.0
2024-06-14 12:00:00,851.92,853.27,851.91,853.06,9613.0,847.5538,848.8969,847.5439,848.688,9613.0
2024-06-14 12:10:00,853.21,853.33,851.38,851.54,19276.0,848.8372,848.9566,847.0166,847.1758,19276.0
2024-06-14 12:20:00,851.48,853.18,851.48,852.71,6929.0,847.1161,848.8074,847.1161,848.3398,6929.0
2024-06-14 12:30:00,852.95,853.25,852.52,853.21,11829.0,848.5785,848.877,848.1507,848.8372,11829.0
2024-06-14 12:40:00,853.27,853.5,852.86,853.0,4302.0,848.8969,849.1257,848.489,848.6283,4302.0
2024-06-14 12:50:00,852.88,853.52,852.74,853.4,4796.0,848.5089,849.1456,848.3696,849.0262,4796.0
2024-06-14 13:00:00,853.27,853.72,853.08,853.65,5868.0,848.8969,849.3446,848.7079,849.2749,5868.0
2024-06-14 13:10:00,853.56,853.8,853.27,853.32,5855.0,849.1854,849.4242,848.8969,848.9466,5855.0
2024-06-14 13:20:00,853.21,853.63,853.06,853.2,5621.0,848.8372,849.255,848.688,848.8272,5621.0
2024-06-14 13:30:00,853.02,853.31,852.74,852.74,4487.0,848.6482,848.9367,848.3696,848.3696,4487.0
2024-06-14 13:40:00,852.93,853.16,852.0,852.41,4820.0,848.5586,848.7875,847.6334,848.0413,4820.0
2024-06-14 13:50:00,852.14,852.33,851.75,851.75,6620.0,847.7727,847.9617,847.3847,847.3847,6620.0
2024-06-14 14:00:00,851.5,852.1,851.0,851.0,17855.0,847.136,847.7329,846.6385,846.6385,17855.0
2024-06-14 14:10:00,850.74,851.33,850.57,851.15,8213.0,846.3799,846.9668,846.2107,846.7878,8213.0
2024-06-14 14:20:00,851.02,851.39,850.6,850.74,3494.0,846.6584,847.0265,846.2406,846.3799,3494.0
2024-06-14 14:30:00,850.77,850.92,850.55,850.73,6456.0,846.4097,846.5589,846.1908,846.3699,6456.0
2024-06-14 14:40:00,850.66,850.82,849.5,850.5,7271.0,846.3003,846.4594,845.1462,846.1411,7271.0
2024-06-14 14:50:00,850.56,850.96,850.22,850.73,3876.0,846.2008,846.5987,845.8625,846.3699,3876.0
2024-06-14 15:00:00,850.56,852.1,850.52,851.72,5403.0,846.2008,847.7329,846.161,847.3548,5403.0
2024-06-14 15:10:00,851.75,852.68,851.61,852.42,20359.0,847.3847,848.3099,847.2454,848.0512,20359.0
2024-06-14 15:20:00,852.42,852.92,852.05,852.43,10887.0,848.0512,848.5487,847.6831,848.0612,10887.0
2024-06-14 15:30:00,852.51,854.09,852.48,854.02,12653.0,848.1408,849.7127,848.1109,849.643,12653.0
2024-06-14 15:40:00,854.03,854.14,852.07,853.91,12232.0,849.653,849.7624,847.703,849.5336,12232.0
2024-06-14 15:50:00,853.79,856.18,853.3,855.69,44822.0,849.4142,851.792,848.9267,851.3045,44822.0
2024-06-17 09:30:00,854.49,859.83,853.37,859.4,103097.0,850.1106,855.4233,848.9964,854.9955,103097.0
2024-06-17 09:40:00,859.7,862.78,858.46,859.44,33491.0,855.2939,858.3582,854.0603,855.0353,33491.0
2024-06-17 09:50:00,858.5,859.41,856.2,857.54,20373.0,854.1001,855.0054,851.8119,853.145,20373.0
2024-06-17 10:00:00,857.52,860.25,855.2,860.17,21481.0,853.1251,855.8411,850.817,855.7615,21481.0
2024-06-17 10:10:00,859.98,860.61,857.04,859.93,20968.0,855.5725,856.1993,852.6476,855.5228,20968.0
2024-06-17 10:20:00,859.62,861.51,859.19,861.35,11697.0,855.2143,857.0947,854.7866,856.9355,11697.0
2024-06-17 10:30:00,860.72,861.79,858.98,859.38,20952.0,856.3087,857.3732,854.5776,854.9756,20952.0
2024-06-17 10:40:00,859.66,861.16,858.15,860.89,19608.0,855.2541,856.7465,853.7519,856.4778,19608.0
2024-06-17 10:50:00,860.82,860.9,857.68,858.01,16751.0,856.4082,856.4878,853.2843,853.6126,16751.0
2024-06-17 11:00:00,858.29,858.4,856.4,856.49,14693.0,853.8912,854.0006,852.0108,852.1004,14693.0
2024-06-17 11:10:00,856.52,856.88,855.67,856.54,20279.0,852.1302,852.4884,851.2846,852.1501,20279.0
2024-06-17 11:20:00,857.01,857.01,854.32,855.5,21023.0,852.6177,852.6177,849.9415,851.1155,21023.0
2024-06-17 11:30:00,855.48,857.82,854.56,857.39,10122.0,851.0956,853.4236,850.1803,852.9958,10122.0
2024-06-17 11:40:00,857.45,857.57,855.57,855.58,6549.0,853.0555,853.1749,851.1851,851.1951,6549.0
2024-06-17 11:50:00,855.72,857.23,855.38,856.61,7386.0,851.3343,852.8366,850.9961,852.2198,7386.0
2024-06-17 12:00:00,856.81,857.17,856.5,856.7,5119.0,852.4187,852.7769,852.1103,852.3093,5119.0
2024-06-17 12:10:00,857.0,858.67,856.99,858.67,7103.0,852.6078,854.2692,852.5978,854.2692,7103.0
2024-06-17 12:20:00,858.55,861.12,858.54,861.05,6781.0,854.1498,856.7067,854.1399,856.637,6781.0
2024-06-17 12:30:00,861.11,861.75,860.8,861.49,9352.0,856.6967,857.3334,856.3883,857.0748,9352.0
2024-06-17 12:40:00,861.45,862.99,861.45,862.78,6969.0,857.035,858.5671,857.035,858.3582,6969.0
2024-06-17 12:50:00,863.0,863.43,862.25,862.89,6121.0,858.577,859.0048,857.8309,858.4676,6121.0
2024-06-17 13:00:00,862.9,863.8,862.6,863.62,8158.0,858.4775,859.3729,858.1791,859.1938,8158.0
2024-06-17 13:10:00,863.65,865.99,863.64,865.78,17699.0,859.2237,861.5517,859.2137,861.3428,17699.0
2024-06-17 13:20:00,865.97,866.63,865.73,866.19,9197.0,861.5318,862.1884,861.293,861.7507,9197.0
2024-06-17 13:30:00,866.25,868.22,866.03,868.21,25790.0,861.8104,863.7703,861.5915,863.7603,25790.0
2024-06-17 13:40:00,868.04,868.57,866.53,867.11,10207.0,863.5912,864.1185,862.0889,862.666,10207.0
2024-06-17 13:50:00,867.28,868.96,867.11,868.44,10182.0,862.8351,864.5065,862.666,863.9891,10182.0
2024-06-17 14:00:00,868.73,870.48,868.61,870.23,22882.0,864.2777,866.0187,864.1583,865.77,22882.0
2024-06-17 14:10:00,870.06,870.56,868.39,868.94,16467.0,865.6008,866.0983,863.9394,864.4866,16467.0
2024-06-17 14:20:00,868.98,868.98,867.13,867.65,11183.0,864.5264,864.5264,862.6859,863.2032,11183.0
2024-06-17 14:30:00,867.72,868.87,867.22,867.41,20682.0,863.2728,864.4169,862.7754,862.9644,20682.0
2024-06-17 14:40:00,867.37,867.74,866.66,867.26,11817.0,862.9246,863.2927,862.2183,862.8152,11817.0
2024-06-17 14:50:00,866.8,867.56,866.46,867.29,10295.0,862.3575,863.1137,862.0193,862.845,10295.0
2024-06-17 15:00:00,867.28,868.69,866.92,868.5,5443.0,862.8351,864.2379,862.4769,864.0488,5443.0
2024-06-17 15:10:00,868.65,869.47,868.12,869.31,9893.0,864.1981,865.0139,863.6708,864.8547,9893.0
2024-06-17 15:20:00,869.5,870.26,869.07,869.52,11871.0,865.0437,865.7998,864.6159,865.0636,11871.0
2024-06-17 15:30:00,869.62,870.07,869.13,869.58,14785.0,865.1631,865.6108,864.6756,865.1233,14785.0
2024-06-17 15:40:00,869.56,870.02,868.28,868.28,17097.0,865.1034,865.561,863.83,863.83,17097.0
2024-06-17 15:50:00,868.26,869.63,867.0,868.03,62474.0,863.8101,865.173,862.5565,863.5812,62474.0
2024-06-18 09:30:00,868.0,871.11,868.0,868.93,44406.0,863.5514,866.6455,863.5514,864.4766,44406.0
2024-06-18 09:40:00,868.5,872.64,868.32,872.63,14046.0,864.0488,868.1676,863.8698,868.1577,14046.0
2024-06-18 09:50:00,872.26,872.26,868.9,870.25,13576.0,867.7896,867.7896,864.4468,865.7899,13576.0
2024-06-18 10:00:00,870.25,870.67,868.91,870.18,12006.0,865.7899,866.2077,864.4567,865.7202,12006.0
2024-06-18 10:10:00,870.24,870.49,868.01,868.4,24483.0,865.7799,866.0286,863.5613,863.9493,24483.0
2024-06-18 10:20:00,868.29,869.38,867.7,868.9,11014.0,863.8399,864.9243,863.2529,864.4468,11014.0
2024-06-18 10:30:00,869.2,870.62,868.44,869.4,18354.0,864.7452,866.158,863.9891,864.9442,18354.0
2024-06-18 10:40:00,869.35,871.07,868.14,871.07,29868.0,864.8945,866.6057,863.6907,866.6057,29868.0
2024-06-18 10:50:00,871.29,871.37,869.54,870.25,16968.0,866.8245,866.9041,865.0835,865.7899,16968.0
2024-06-18 11:00:00,870.4,871.66,870.05,871.09,14383.0,865.9391,867.1926,865.5909,866.6256,14383.0
2024-06-18 11:10:00,871.45,872.65,871.02,871.5,18486.0,866.9837,868.1776,866.5559,867.0335,18486.0
2024-06-18 11:20:00,871.46,872.0,871.05,872.0,9071.0,866.9937,867.5309,866.5858,867.5309,9071.0
2024-06-18 11:30:00,871.96,872.54,871.23,872.44,6543.0,867.4911,868.0681,866.7648,867.9686,6543.0
2024-06-18 11:40:00,872.42,873.54,871.8,872.94,15902.0,867.9487,869.063,867.3319,868.4661,15902.0
2024-06-18 11:50:00,872.83,873.69,872.1,873.69,7063.0,868.3566,869.2122,867.6304,869.2122,7063.0
2024-06-18 12:00:00,873.56,873.96,872.97,873.6,5975.0,869.0829,869.4809,868.4959,869.1227,5975.0
2024-06-18 12:10:00,873.78,873.78,872.55,872.55,7717.0,869.3018,869.3018,868.0781,868.0781,7717.0
2024-06-18 12:20:00,872.56,872.91,872.2,872.41,7736.0,868.088,868.4362,867.7299,867.9388,7736.0
2024-06-18 12:30:00,872.36,872.84,871.71,872.44,5387.0,867.8891,868.3666,867.2424,867.9686,5387.0
2024-06-18 12:40:00,872.64,873.42,872.62,873.13,10478.0,868.1676,868.9436,868.1477,868.6551,10478.0
2024-06-18 12:50:00,873.25,873.59,873.03,873.41,4915.0,868.7745,869.1127,868.5556,868.9337,4915.0
2024-06-18 13:00:00,873.13,873.33,872.02,873.33,10646.0,868.6551,868.8541,867.5508,868.8541,10646.0
2024-06-18 13:10:00,872.91,873.06,872.47,872.74,5698.0,868.4362,868.5855,867.9985,868.2671,5698.0
2024-06-18 13:20:00,873.06,873.06,872.23,873.06,6396.0,868.5855,868.5855,867.7597,868.5855,6396.0
2024-06-18 13:30:00,872.8,872.81,872.01,872.5,5355.0,868.3268,868.3367,867.5408,868.0283,5355.0
2024-06-18 13:40:00,872.75,873.08,872.32,872.92,3634.0,868.2771,868.6054,867.8493,868.4462,3634.0
2024-06-18 13:50:00,872.64,873.03,871.61,872.08,10794.0,868.1676,868.5556,867.1429,867.6105,10794.0
2024-06-18 14:00:00,871.92,872.1,870.37,871.06,7573.0,867.4513,867.6304,865.9093,866.5957,7573.0
2024-06-18 14:10:00,871.06,871.5,870.69,870.71,10740.0,866.5957,867.0335,866.2276,866.2475,10740.0
2024-06-18 14:20:00,870.71,870.99,870.13,870.72,9048.0,866.2475,866.5261,865.6705,866.2575,9048.0
2024-06-18 14:30:00,870.53,870.74,869.43,870.43,6495.0,866.0684,866.2774,864.9741,865.9689,6495.0
2024-06-18 14:40:00,870.62,870.67,869.98,870.25,9793.0,866.158,866.2077,865.5213,865.7899,9793.0
2024-06-18 14:50:00,870.1,870.56,870.06,870.3,7441.0,865.6406,866.0983,865.6008,865.8396,7441.0
2024-06-18 15:00:00,870.02,870.34,869.66,869.66,7413.0,865.561,865.8794,865.2029,865.2029,7413.0
2024-06-18 15:10:00,869.81,870.53,869.11,869.47,16516.0,865.3521,866.0684,864.6557,865.0139,16516.0
2024-06-18 15:20:00,869.14,869.83,869.03,869.54,12033.0,864.6856,865.372,864.5761,865.0835,12033.0
2024-06-18 15:30:00,869.24,869.56,868.14,868.19,8948.0,864.785,865.1034,863.6907,863.7404,8948.0
2024-06-18 15:40:00,868.13,868.97,867.77,868.03,12609.0,863.6807,864.5164,863.3226,863.5812,12609.0
2024-06-18 15:50:00,868.0,871.45,868.0,871.04,37670.0,863.5514,866.9837,863.5514,866.5758,37670.0
2024-06-20 09:30:00,871.31,873.0,869.17,870.4,53745.0,866.8444,868.5258,864.7154,865.9391,53745.0
2024-06-20 09:40:00,870.61,873.85,869.35,873.85,14427.0,866.148,869.3714,864.8945,869.3714,14427.0
2024-06-20 09:50:00,873.54,873.66,870.96,872.65,10080.0,869.063,869.1824,866.4962,868.1776,10080.0
2024-06-20 10:00:00,872.72,873.67,871.65,872.14,15405.0,868.2472,869.1923,867.1827,867.6702,15405.0
2024-06-20 10:10:00,872.29,872.5,870.17,870.46,25752.0,867.8194,868.0283,865.7103,865.9988,25752.0
2024-06-20 10:20:00,870.41,870.51,868.27,869.11,24436.0,865.949,866.0485,863.82,864.6557,24436.0
2024-06-20 10:30:00,869.2,869.6,868.59,869.51,15410.0,864.7452,865.1432,864.1384,865.0537,15410.0
2024-06-20 10:40:00,869.34,869.34,867.34,868.17,32676.0,864.8845,864.8845,862.8948,863.7205,32676.0
2024-06-20 10:50:00,868.41,869.27,867.07,867.78,17678.0,863.9593,864.8149,862.6262,863.3325,17678.0
2024-06-20 11:00:00,867.78,868.58,867.14,868.13,11583.0,863.3325,864.1284,862.6958,863.6807,11583.0
2024-06-20 11:10:00,868.48,869.96,868.29,869.06,19800.0,864.0289,865.5014,863.8399,864.606,19800.0
2024-06-20 11:20:00,869.08,869.98,868.42,869.4,16514.0,864.6259,865.5213,863.9692,864.9442,16514.0
2024-06-20 11:30:00,869.36,870.73,868.87,869.26,16001.0,864.9044,866.2674,864.4169,864.8049,16001.0
2024-06-20 11:40:00,869.09,870.32,868.81,869.17,11048.0,864.6358,865.8595,864.3572,864.7154,11048.0
2024-06-20 11:50:00,869.19,870.08,868.71,869.92,14691.0,864.7353,865.6207,864.2578,865.4616,14691.0
2024-06-20 12:00:00,869.5,870.66,869.39,870.51,10951.0,865.0437,866.1978,864.9343,866.0485,10951.0
2024-06-20 12:10:00,870.67,870.94,869.5,870.28,13216.0,866.2077,866.4763,865.0437,865.8197,13216.0
2024-06-20 12:20:00,870.28,870.58,868.24,868.66,6584.0,865.8197,866.1182,863.7902,864.208,6584.0
2024-06-20 12:30:00,868.69,868.69,866.5,866.65,19034.0,864.2379,864.2379,862.0591,862.2083,19034.0
2024-06-20 12:40:00,866.25,867.95,866.19,867.59,9887.0,861.8104,863.5017,861.7507,863.1435,9887.0
2024-06-20 12:50:00,867.36,868.43,867.28,867.45,8207.0,862.9147,863.9792,862.8351,863.0042,8207.0
2024-06-20 13:00:00,867.23,867.29,865.61,865.61,9466.0,862.7853,862.845,861.1736,861.1736,9466.0
2024-06-20 13:10:00,865.91,867.22,865.61,866.35,16042.0,861.4721,862.7754,861.1736,861.9099,16042.0
2024-06-20 13:20:00,866.38,866.38,864.14,864.25,21526.0,861.9397,861.9397,859.7112,859.8206,21526.0
2024-06-20 13:30:00,864.33,864.94,862.83,863.44,13100.0,859.9002,860.5071,858.4079,859.0148,13100.0
2024-06-20 13:40:00,863.64,864.8,863.24,864.42,11492.0,859.2137,860.3678,858.8158,859.9897,11492.0
2024-06-20 13:50:00,864.54,865.33,863.28,865.33,11829.0,860.1091,860.8951,858.8556,860.8951,11829.0
2024-06-20 14:00:00,865.36,865.89,864.35,865.03,12416.0,860.9249,861.4522,859.9201,860.5966,12416.0
2024-06-20 14:10:00,864.75,864.98,863.68,863.84,11736.0,860.3181,860.5469,859.2535,859.4127,11736.0
2024-06-20 14:20:00,863.66,864.34,863.16,864.28,9477.0,859.2336,859.9102,858.7362,859.8505,9477.0
2024-06-20 14:30:00,864.33,864.5,862.77,863.15,11551.0,859.9002,860.0693,858.3482,858.7263,11551.0
2024-06-20 14:40:00,863.21,863.4,862.44,863.26,12390.0,858.7859,858.975,858.0199,858.8357,12390.0
2024-06-20 14:50:00,863.26,863.81,862.56,862.95,11011.0,858.8357,859.3829,858.1393,858.5273,11011.0
2024-06-20 15:00:00,863.36,863.72,861.75,862.48,21260.0,858.9352,859.2933,857.3334,858.0597,21260.0
2024-06-20 15:10:00,862.28,862.86,861.64,862.21,15340.0,857.8607,858.4377,857.224,857.7911,15340.0
2024-06-20 15:20:00,862.07,863.05,861.0,862.99,15572.0,857.6518,858.6268,856.5873,858.5671,15572.0
2024-06-20 15:30:00,863.15,863.57,861.3,861.5,19753.0,858.7263,859.1441,856.8857,857.0847,19753.0
2024-06-20 15:40:00,861.56,862.44,861.05,861.05,16863.0,857.1444,858.0199,856.637,856.637,16863.0
2024-06-20 15:50:00,861.03,863.53,860.56,862.47,71698.0,856.6171,859.1043,856.1495,858.0497,71698.0
2024-06-21 09:30:00,866.64,866.97,860.66,861.05,705734.0,862.1984,862.5267,856.249,856.637,705734.0
2024-06-21 09:40:00,861.06,861.49,858.0,859.67,35543.0,856.647,857.0748,853.6026,855.2641,35543.0
2024-06-21 09:50:00,859.84,860.42,855.09,857.24,60738.0,855.4332,856.0102,850.7076,852.8465,60738.0
2024-06-21 10:00:00,857.44,858.32,856.99,857.51,31503.0,853.0455,853.921,852.5978,853.1152,31503.0
2024-06-21 10:10:00,857.45,860.98,857.45,859.25,33290.0,853.0555,856.5674,853.0555,854.8462,33290.0
2024-06-21 10:20:00,859.07,860.0,857.36,859.0,14683.0,854.6672,855.5924,852.9659,854.5975,14683.0
2024-06-21 10:30:00,858.62,860.12,857.94,859.99,10834.0,854.2195,855.7118,853.543,855.5825,10834.0
2024-06-21 10:40:00,859.73,860.17,858.74,860.16,5064.0,855.3238,855.7615,854.3389,855.7516,5064.0
2024-06-21 10:50:00,860.51,861.0,858.8,859.61,24627.0,856.0998,856.5873,854.3985,855.2044,24627.0
2024-06-21 11:00:00,859.61,859.98,858.85,859.33,24418.0,855.2044,855.5725,854.4483,854.9258,24418.0
2024-06-21 11:10:00,858.63,860.6,858.47,860.58,15554.0,854.2294,856.1893,854.0702,856.1694,15554.0
2024-06-21 11:20:00,860.74,861.0,859.78,859.79,8006.0,856.3286,856.5873,855.3735,855.3835,8006.0
2024-06-21 11:30:00,859.72,859.99,859.0,859.51,14686.0,855.3138,855.5825,854.5975,855.1049,14686.0
2024-06-21 11:40:00,859.29,859.66,858.99,858.99,6701.0,854.886,855.2541,854.5876,854.5876,6701.0
2024-06-21 11:50:00,859.14,859.84,858.88,859.16,16148.0,854.7368,855.4332,854.4781,854.7567,16148.0
2024-06-21 12:00:00,859.19,859.5,859.1,859.23,10244.0,854.7866,855.095,854.697,854.8263,10244.0
2024-06-21 12:10:00,859.39,860.74,859.21,860.04,10893.0,854.9855,856.3286,854.8064,855.6322,10893.0
2024-06-21 12:20:00,859.52,859.8,859.26,859.26,4430.0,855.1149,855.3934,854.8562,854.8562,4430.0
2024-06-21 12:30:00,859.13,859.29,858.8,858.8,8051.0,854.7269,854.886,854.3985,854.3985,8051.0
2024-06-21 12:40:00,858.83,859.34,858.51,858.62,10166.0,854.4284,854.9358,854.11,854.2195,10166.0
2024-06-21 12:50:00,858.78,859.25,858.13,858.69,11758.0,854.3787,854.8462,853.732,854.2891,11758.0
2024-06-21 13:00:00,858.63,858.72,857.84,857.87,5761.0,854.2294,854.319,853.4435,853.4733,5761.0
2024-06-21 13:10:00,858.08,858.12,857.24,857.26,5752.0,853.6822,853.722,852.8465,852.8664,5752.0
2024-06-21 13:20:00,857.15,857.16,856.03,856.03,9112.0,852.757,852.767,851.6427,851.6427,9112.0
2024-06-21 13:30:00,856.01,856.26,855.56,856.11,11855.0,851.6228,851.8716,851.1752,851.7223,11855.0
2024-06-21 13:40:00,856.29,856.29,855.4,855.83,9706.0,851.9014,851.9014,851.016,851.4438,9706.0
2024-06-21 13:50:00,855.64,856.17,855.34,855.45,6658.0,851.2547,851.782,850.9563,851.0657,6658.0
2024-06-21 14:00:00,855.26,856.25,855.2,855.92,10291.0,850.8767,851.8616,850.817,851.5333,10291.0
2024-06-21 14:10:00,856.09,856.16,855.74,856.07,10548.0,851.7024,851.7721,851.3542,851.6825,10548.0
2024-06-21 14:20:00,855.88,856.49,855.51,855.72,14976.0,851.4935,852.1004,851.1254,851.3343,14976.0
2024-06-21 14:30:00,855.73,856.12,855.14,855.14,6861.0,851.3443,851.7323,850.7573,850.7573,6861.0
2024-06-21 14:40:00,855.1,855.36,853.63,853.79,24069.0,850.7175,850.9762,849.255,849.4142,24069.0
2024-06-21 14:50:00,853.77,854.13,852.76,852.98,16910.0,849.3943,849.7525,848.3895,848.6084,16910.0
2024-06-21 15:00:00,853.04,853.2,851.41,851.74,26448.0,848.6681,848.8272,847.0464,847.3747,26448.0
2024-06-21 15:10:00,851.79,853.42,851.41,852.69,24912.0,847.4245,849.0461,847.0464,848.3199,24912.0
2024-06-21 15:20:00,852.52,853.62,852.52,853.58,12656.0,848.1507,849.2451,848.1507,849.2053,12656.0
2024-06-21 15:30:00,853.23,853.46,852.52,852.59,19196.0,848.8571,849.0859,848.1507,848.2204,19196.0
2024-06-21 15:40:00,852.39,853.1,850.85,851.84,50330.0,848.0214,848.7278,846.4893,847.4742,50330.0
2024-06-21 15:50:00,851.94,853.39,847.65,847.65,211257.0,847.5737,849.0163,843.3057,843.3057,211257.0
2024-06-24 09:30:00,850.0,850.48,841.51,846.6,67885.0,845.6436,846.1212,837.1972,842.2611,67885.0
2024-06-24 09:40:00,845.79,846.29,843.75,843.75,29304.0,841.4552,841.9527,839.4257,839.4257,29304.0
2024-06-24 09:50:00,843.76,849.19,843.46,849.11,18817.0,839.4356,844.8378,839.1372,844.7582,18817.0
2024-06-24 10:00:00,848.58,849.41,846.04,846.13,21262.0,844.2309,845.0567,841.7039,841.7935,21262.0
2024-06-24 10:10:00,846.38,846.53,844.15,846.53,31013.0,842.0422,842.1914,839.8236,842.1914,31013.0
2024-06-24 10:20:00,846.68,848.53,844.28,844.36,16814.0,842.3407,844.1812,839.953,840.0326,16814.0
2024-06-24 10:30:00,844.63,845.91,844.52,845.9,13441.0,840.3012,841.5746,840.1917,841.5647,13441.0
2024-06-24 10:40:00,845.88,847.42,843.97,846.37,11945.0,841.5448,843.0769,839.6446,842.0323,11945.0
2024-06-24 10:50:00,846.43,848.44,845.17,848.0,13332.0,842.0919,844.0916,840.8384,843.6539,13332.0
2024-06-24 11:00:00,848.51,849.11,847.49,848.16,16052.0,844.1613,844.7582,843.1465,843.8131,16052.0
2024-06-24 11:10:00,848.25,849.9,847.91,849.73,12951.0,843.9026,845.5442,843.5644,845.375,12951.0
2024-06-24 11:20:00,849.75,850.23,848.37,850.08,14278.0,845.3949,845.8725,844.022,845.7232,14278.0
2024-06-24 11:30:00,850.03,850.05,848.63,849.85,11819.0,845.6735,845.6934,844.2807,845.4944,11819.0
2024-06-24 11:40:00,849.97,850.45,849.57,849.9,3463.0,845.6138,846.0913,845.2159,845.5442,3463.0
2024-06-24 11:50:00,849.75,849.88,848.5,848.69,16354.0,845.3949,845.5243,844.1513,844.3404,16354.0
2024-06-24 12:00:00,848.76,850.14,848.76,849.9,7975.0,844.41,845.7829,844.41,845.5442,7975.0
2024-06-24 12:10:00,849.73,850.08,849.59,849.8,8327.0,845.375,845.7232,845.2358,845.4447,8327.0
2024-06-24 12:20:00,850.04,850.63,849.77,850.16,12219.0,845.6834,846.2704,845.4148,845.8028,12219.0
2024-06-24 12:30:00,849.92,850.0,849.04,849.18,9194.0,845.5641,845.6436,844.6886,844.8279,9194.0
2024-06-24 12:40:00,849.35,849.59,848.47,849.38,12931.0,844.997,845.2358,844.1215,845.0268,12931.0
2024-06-24 12:50:00,849.32,849.4,847.73,847.81,9237.0,844.9671,845.0467,843.3853,843.4649,9237.0
2024-06-24 13:00:00,847.71,848.05,846.65,846.66,10092.0,843.3654,843.7036,842.3108,842.3208,10092.0
2024-06-24 13:10:00,846.88,847.55,846.52,847.28,5258.0,842.5396,843.2062,842.1815,842.9376,5258.0
2024-06-24 13:20:00,847.19,847.48,846.9,847.37,5903.0,842.8481,843.1366,842.5595,843.0271,5903.0
2024-06-24 13:30:00,847.13,847.21,846.14,846.64,8734.0,842.7884,842.8679,841.8034,842.3009,8734.0
2024-06-24 13:40:00,846.73,846.88,846.14,846.53,4850.0,842.3904,842.5396,841.8034,842.1914,4850.0
2024-06-24 13:50:00,846.88,846.89,845.5,846.03,15390.0,842.5396,842.5496,841.1667,841.694,15390.0
2024-06-24 14:00:00,845.96,846.34,845.57,846.05,5416.0,841.6244,842.0024,841.2364,841.7139,5416.0
2024-06-24 14:10:00,845.64,846.32,845.23,846.0,9522.0,841.306,841.9825,840.8981,841.6642,9522.0
2024-06-24 14:20:00,845.79,846.19,845.4,845.79,7052.0,841.4552,841.8532,841.0672,841.4552,7052.0
2024-06-24 14:30:00,846.11,847.19,845.98,847.18,10576.0,841.7736,842.8481,841.6443,842.8381,10576.0
2024-06-24 14:40:00,847.13,847.97,846.99,847.75,5285.0,842.7884,843.6241,842.6491,843.4052,5285.0
2024-06-24 14:50:00,847.96,848.18,847.43,847.74,6159.0,843.6141,843.833,843.0868,843.3952,6159.0
2024-06-24 15:00:00,847.73,848.5,847.72,847.95,4733.0,843.3853,844.1513,843.3753,843.6042,4733.0
2024-06-24 15:10:00,847.87,848.4,847.67,847.84,9262.0,843.5246,844.0519,843.3256,843.4947,9262.0
2024-06-24 15:20:00,847.75,848.89,847.6,847.94,14430.0,843.4052,844.5393,843.256,843.5942,14430.0
2024-06-24 15:30:00,848.12,848.49,847.4,847.51,16101.0,843.7733,844.1414,843.057,843.1664,16101.0
2024-06-24 15:40:00,847.77,848.23,847.46,847.82,12797.0,843.4251,843.8827,843.1167,843.4748,12797.0
2024-06-24 15:50:00,848.46,849.02,847.53,848.16,94018.0,844.1115,844.6687,843.1863,843.8131,94018.0
2024-06-25 09:30:00,849.32,849.36,845.0,848.48,59563.0,844.9671,845.0069,840.6693,844.1314,59563.0
2024-06-25 09:40:00,848.78,850.66,846.56,850.36,23169.0,844.4299,846.3003,842.2213,846.0018,23169.0
2024-06-25 09:50:00,850.77,852.25,849.19,850.61,19753.0,846.4097,847.8821,844.8378,846.2505,19753.0
2024-06-25 10:00:00,850.67,853.43,850.05,851.29,17061.0,846.3102,849.0561,845.6934,846.927,17061.0
2024-06-25 10:10:00,851.8,852.63,850.79,851.11,14236.0,847.4344,848.2602,846.4296,846.748,14236.0
2024-06-25 10:20:00,851.39,852.98,850.4,851.7,17898.0,847.0265,848.6084,846.0416,847.3349,17898.0
2024-06-25 10:30:00,851.69,852.93,850.89,851.87,7343.0,847.325,848.5586,846.5291,847.5041,7343.0
2024-06-25 10:40:00,851.92,852.65,851.74,851.97,3542.0,847.5538,848.2801,847.3747,847.6036,3542.0
2024-06-25 10:50:00,852.69,852.82,851.43,851.91,7204.0,848.3199,848.4492,847.0663,847.5439,7204.0
2024-06-25 11:00:00,851.92,851.94,851.31,851.52,8085.0,847.5538,847.5737,846.9469,847.1559,8085.0
2024-06-25 11:10:00,851.52,852.82,851.41,852.03,9971.0,847.1559,848.4492,847.0464,847.6632,9971.0
2024-06-25 11:20:00,852.0,852.42,851.5,851.98,5374.0,847.6334,848.0512,847.136,847.6135,5374.0
2024-06-25 11:30:00,852.26,852.26,851.08,851.29,5547.0,847.8921,847.8921,846.7181,846.927,5547.0
2024-06-25 11:40:00,851.15,851.93,851.14,851.51,3211.0,846.7878,847.5638,846.7778,847.1459,3211.0
2024-06-25 11:50:00,851.07,851.96,850.91,851.72,8992.0,846.7082,847.5936,846.549,847.3548,8992.0
2024-06-25 12:00:00,851.75,852.44,851.58,852.26,5528.0,847.3847,848.0711,847.2156,847.8921,5528.0
2024-06-25 12:10:00,852.27,852.48,851.74,851.74,6672.0,847.902,848.1109,847.3747,847.3747,6672.0
2024-06-25 12:20:00,851.95,852.04,851.11,851.5,13368.0,847.5837,847.6732,846.748,847.136,13368.0
2024-06-25 12:30:00,851.32,851.58,850.68,850.9,29020.0,846.9569,847.2156,846.3202,846.539,29020.0
2024-06-25 12:40:00,851.01,851.19,850.03,850.4,8135.0,846.6485,846.8276,845.6735,846.0416,8135.0
2024-06-25 12:50:00,851.21,851.26,849.66,850.0,3244.0,846.8474,846.8972,845.3054,845.6436,3244.0
2024-06-25 13:00:00,849.76,850.15,849.01,849.17,5929.0,845.4049,845.7929,844.6587,844.8179,5929.0
2024-06-25 13:10:00,849.33,849.65,848.71,848.71,4845.0,844.9771,845.2954,844.3603,844.3603,4845.0
2024-06-25 13:20:00,848.73,849.32,848.52,849.2,3727.0,844.3802,844.9671,844.1712,844.8478,3727.0
2024-06-25 13:30:00,849.39,849.46,848.88,849.0,3052.0,845.0368,845.1064,844.5294,844.6488,3052.0
2024-06-25 13:40:00,849.13,849.53,848.87,849.52,5648.0,844.7781,845.1761,844.5194,845.1661,5648.0
2024-06-25 13:50:00,849.66,849.95,849.4,849.63,3047.0,845.3054,845.5939,845.0467,845.2755,3047.0
2024-06-25 14:00:00,849.67,851.06,849.66,850.66,7899.0,845.3153,846.6982,845.3054,846.3003,7899.0
2024-06-25 14:10:00,850.66,851.21,850.64,851.13,3666.0,846.3003,846.8474,846.2804,846.7679,3666.0
2024-06-25 14:20:00,850.9,852.2,850.89,852.2,4424.0,846.539,847.8324,846.5291,847.8324,4424.0
2024-06-25 14:30:00,852.24,852.43,851.62,851.92,7915.0,847.8722,848.0612,847.2553,847.5538,7915.0
2024-06-25 14:40:00,851.72,852.04,851.29,851.31,7460.0,847.3548,847.6732,846.927,846.9469,7460.0
2024-06-25 14:50:00,851.31,852.01,851.15,851.85,4895.0,846.9469,847.6433,846.7878,847.4842,4895.0
2024-06-25 15:00:00,851.84,852.86,851.83,852.58,5887.0,847.4742,848.489,847.4643,848.2104,5887.0
2024-06-25 15:10:00,852.58,853.49,852.55,853.23,5569.0,848.2104,849.1158,848.1806,848.8571,5569.0
2024-06-25 15:20:00,853.22,853.83,853.22,853.58,6374.0,848.8471,849.454,848.8471,849.2053,6374.0
2024-06-25 15:30:00,853.57,853.65,852.92,852.98,8324.0,849.1954,849.2749,848.5487,848.6084,8324.0
2024-06-25 15:40:00,852.86,853.29,852.67,852.95,8626.0,848.489,848.9168,848.3,848.5785,8626.0
2024-06-25 15:50:00,852.75,855.69,852.6,855.6,52808.0,848.3796,851.3045,848.2303,851.2149,52808.0
2024-06-26 09:30:00,852.72,853.9,850.06,853.9,34615.0,848.3497,849.5237,845.7033,849.5237,34615.0
2024-06-26 09:40:00,854.53,855.3,854.0,854.18,10057.0,850.1504,850.9165,849.6231,849.8022,10057.0
2024-06-26 09:50:00,854.29,856.72,854.24,855.9,16692.0,849.9117,852.3292,849.8619,851.5134,16692.0
2024-06-26 10:00:00,856.27,858.12,855.66,857.71,15974.0,851.8815,853.722,851.2746,853.3141,15974.0
2024-06-26 10:10:00,857.5,858.29,856.49,857.37,20254.0,853.1052,853.8912,852.1004,852.9759,20254.0
2024-06-26 10:20:00,857.55,857.83,855.13,856.51,9287.0,853.155,853.4335,850.7474,852.1203,9287.0
2024-06-26 10:30:00,856.34,857.54,856.33,857.25,8828.0,851.9512,853.145,851.9412,852.8565,8828.0
2024-06-26 10:40:00,857.72,859.49,857.55,859.34,10294.0,853.3241,855.085,853.155,854.9358,10294.0
2024-06-26 10:50:00,859.17,859.74,856.59,856.59,15639.0,854.7667,855.3337,852.1999,852.1999,15639.0
2024-06-26 11:00:00,856.13,857.32,855.97,856.38,12506.0,851.7422,852.9261,851.5831,851.991,12506.0
2024-06-26 11:10:00,856.25,857.5,856.0,856.62,11229.0,851.8616,853.1052,851.6129,852.2297,11229.0
2024-06-26 11:20:00,856.6,857.05,856.19,856.72,5996.0,852.2098,852.6575,851.8019,852.3292,5996.0
2024-06-26 11:30:00,856.32,856.43,855.79,856.43,4276.0,851.9313,852.0407,851.404,852.0407,4276.0
2024-06-26 11:40:00,856.52,857.61,856.14,856.86,14966.0,852.1302,853.2146,851.7522,852.4685,14966.0
2024-06-26 11:50:00,857.13,858.43,856.94,857.93,23341.0,852.7371,854.0304,852.5481,853.533,23341.0
2024-06-26 12:00:00,857.86,858.03,857.3,857.55,6925.0,853.4634,853.6325,852.9062,853.155,6925.0
2024-06-26 12:10:00,857.77,857.97,857.48,857.61,4997.0,853.3738,853.5728,853.0853,853.2146,4997.0
2024-06-26 12:20:00,857.82,858.02,857.29,857.75,11341.0,853.4236,853.6225,852.8963,853.3539,11341.0
2024-06-26 12:30:00,857.72,857.99,857.0,857.2,8247.0,853.3241,853.5927,852.6078,852.8067,8247.0
2024-06-26 12:40:00,857.03,857.58,856.67,857.07,4916.0,852.6376,853.1848,852.2795,852.6774,4916.0
2024-06-26 12:50:00,857.2,858.08,857.2,858.07,3465.0,852.8067,853.6822,852.8067,853.6723,3465.0
2024-06-26 13:00:00,858.07,858.92,857.85,858.62,4164.0,853.6723,854.5179,853.4534,854.2195,4164.0
2024-06-26 13:10:00,858.8,859.34,858.37,858.37,5222.0,854.3985,854.9358,853.9708,853.9708,5222.0
2024-06-26 13:20:00,858.17,859.2,858.17,859.2,2000.0,853.7718,854.7965,853.7718,854.7965,2000.0
2024-06-26 13:30:00,859.02,859.47,858.78,859.33,4344.0,854.6174,855.0651,854.3787,854.9258,4344.0
2024-06-26 13:40:00,859.28,859.34,858.46,858.64,6399.0,854.8761,854.9358,854.0603,854.2394,6399.0
2024-06-26 13:50:00,858.44,859.65,858.38,859.61,5539.0,854.0404,855.2442,853.9807,855.2044,5539.0
2024-06-26 14:00:00,859.46,859.47,858.6,858.74,4247.0,855.0552,855.0651,854.1996,854.3389,4247.0
2024-06-26 14:10:00,858.83,859.45,858.66,859.45,4456.0,854.4284,855.0452,854.2593,855.0452,4456.0
2024-06-26 14:20:00,859.35,859.56,858.17,858.51,11112.0,854.9457,855.1547,853.7718,854.11,11112.0
2024-06-26 14:30:00,858.93,858.93,857.58,858.05,9567.0,854.5279,854.5279,853.1848,853.6524,9567.0
2024-06-26 14:40:00,857.67,858.33,857.1,858.33,7663.0,853.2743,853.931,852.7073,853.931,7663.0
2024-06-26 14:50:00,857.99,857.99,857.18,857.31,5230.0,853.5927,853.5927,852.7869,852.9162,5230.0
2024-06-26 15:00:00,857.3,857.45,856.42,856.69,7349.0,852.9062,853.0555,852.0307,852.2994,7349.0
2024-06-26 15:10:00,856.46,857.31,856.46,856.87,8801.0,852.0705,852.9162,852.0705,852.4784,8801.0
2024-06-26 15:20:00,856.84,857.27,856.47,856.73,8702.0,852.4486,852.8764,852.0805,852.3392,8702.0
2024-06-26 15:30:00,856.83,857.52,856.68,857.36,12671.0,852.4386,853.1251,852.2894,852.9659,12671.0
2024-06-26 15:40:00,857.44,857.44,856.62,856.76,7557.0,853.0455,853.0455,852.2297,852.369,7557.0
2024-06-26 15:50:00,856.92,857.22,856.19,856.77,48325.0,852.5282,852.8266,851.8019,852.379,48325.0
2024-06-27 09:30:00,857.71,858.34,855.85,857.58,30810.0,853.3141,853.9409,851.4637,853.1848,30810.0
2024-06-27 09:40:00,857.55,858.07,854.24,854.24,23948.0,853.155,853.6723,849.8619,849.8619,23948.0
2024-06-27 09:50:00,854.48,855.56,853.31,855.53,11909.0,850.1007,851.1752,848.9367,851.1453,11909.0
2024-06-27 10:00:00,855.5,855.5,853.43,853.43,14624.0,851.1155,851.1155,849.0561,849.0561,14624.0
2024-06-27 10:10:00,853.66,855.58,853.2,854.36,15328.0,849.2849,851.1951,848.8272,849.9813,15328.0
2024-06-27 10:20:00,853.98,854.2,853.12,853.12,9356.0,849.6033,849.8221,848.7477,848.7477,9356.0
2024-06-27 10:30:00,853.38,853.53,851.97,852.5,9257.0,849.0063,849.1556,847.6036,848.1308,9257.0
2024-06-27 10:40:00,852.54,852.62,850.81,851.79,14050.0,848.1706,848.2502,846.4495,847.4245,14050.0
2024-06-27 10:50:00,852.07,852.49,851.19,851.8,10152.0,847.703,848.1209,846.8276,847.4344,10152.0
2024-06-27 11:00:00,851.68,852.29,850.5,850.51,9619.0,847.315,847.9219,846.1411,846.151,9619.0
2024-06-27 11:10:00,850.75,851.32,850.5,850.62,7969.0,846.3898,846.9569,846.1411,846.2605,7969.0
2024-06-27 11:20:00,850.73,851.0,849.56,850.51,12435.0,846.3699,846.6385,845.2059,846.151,12435.0
2024-06-27 11:30:00,850.41,850.42,849.46,849.56,5703.0,846.0515,846.0615,845.1064,845.2059,5703.0
2024-06-27 11:40:00,849.89,850.84,849.56,850.84,6663.0,845.5342,846.4793,845.2059,846.4793,6663.0
2024-06-27 11:50:00,850.92,851.65,850.4,851.37,7673.0,846.5589,847.2852,846.0416,847.0066,7673.0
2024-06-27 12:00:00,851.65,851.86,850.97,851.66,8060.0,847.2852,847.4941,846.6087,847.2951,8060.0
2024-06-27 12:10:00,851.75,852.4,851.44,852.3,5739.0,847.3847,848.0313,847.0763,847.9319,5739.0
2024-06-27 12:20:00,852.72,853.59,852.6,853.59,3872.0,848.3497,849.2153,848.2303,849.2153,3872.0
2024-06-27 12:30:00,853.54,853.74,853.14,853.41,6449.0,849.1655,849.3645,848.7676,849.0362,6449.0
2024-06-27 12:40:00,853.42,853.44,852.3,852.55,8504.0,849.0461,849.066,847.9319,848.1806,8504.0
2024-06-27 12:50:00,852.13,852.97,852.0,852.13,3208.0,847.7627,848.5984,847.6334,847.7627,3208.0
2024-06-27 13:00:00,851.62,852.92,851.62,852.92,4416.0,847.2553,848.5487,847.2553,848.5487,4416.0
2024-06-27 13:10:00,852.75,853.33,852.51,853.02,6407.0,848.3796,848.9566,848.1408,848.6482,6407.0
2024-06-27 13:20:00,853.17,853.6,853.06,853.35,6926.0,848.7974,849.2252,848.688,848.9765,6926.0
2024-06-27 13:30:00,853.37,853.43,852.73,853.07,5345.0,848.9964,849.0561,848.3597,848.6979,5345.0
2024-06-27 13:40:00,853.29,853.64,852.86,852.86,2943.0,848.9168,849.265,848.489,848.489,2943.0
2024-06-27 13:50:00,852.85,853.11,852.04,852.18,4140.0,848.479,848.7377,847.6732,847.8125,4140.0
2024-06-27 14:00:00,852.0,852.0,850.82,851.33,8080.0,847.6334,847.6334,846.4594,846.9668,8080.0
2024-06-27 14:10:00,851.38,851.39,850.58,850.8,4020.0,847.0166,847.0265,846.2207,846.4395,4020.0
2024-06-27 14:20:00,850.88,850.88,849.81,849.85,12378.0,846.5191,846.5191,845.4546,845.4944,12378.0
2024-06-27 14:30:00,849.71,849.97,848.7,848.81,16260.0,845.3551,845.6138,844.3503,844.4597,16260.0
2024-06-27 14:40:00,849.0,849.42,848.64,848.84,9354.0,844.6488,845.0666,844.2906,844.4896,9354.0
2024-06-27 14:50:00,848.88,849.71,848.85,849.01,8634.0,844.5294,845.3551,844.4995,844.6587,8634.0
2024-06-27 15:00:00,849.16,850.17,848.84,849.81,5732.0,844.808,845.8128,844.4896,845.4546,5732.0
2024-06-27 15:10:00,849.76,849.79,849.3,849.54,8028.0,845.4049,845.4347,844.9472,845.186,8028.0
2024-06-27 15:20:00,849.45,850.12,849.4,849.92,5699.0,845.0965,845.763,845.0467,845.5641,5699.0
2024-06-27 15:30:00,850.02,850.6,849.02,850.32,19524.0,845.6635,846.2406,844.6687,845.962,19524.0
2024-06-27 15:40:00,850.4,850.44,849.09,849.97,12656.0,846.0416,846.0814,844.7383,845.6138,12656.0
2024-06-27 15:50:00,850.15,850.81,849.09,850.34,42795.0,845.7929,846.4495,844.7383,845.9819,42795.0
2024-06-28 09:30:00,851.25,851.82,848.09,851.5,36960.0,846.8872,847.4543,843.7434,847.136,36960.0
2024-06-28 09:40:00,851.82,853.49,851.0,852.82,9497.0,847.4543,849.1158,846.6385,848.4492,9497.0
2024-06-28 09:50:00,853.0,854.56,852.86,854.56,9501.0,848.6283,850.1803,848.489,850.1803,9501.0
2024-06-28 10:00:00,854.22,856.5,854.08,856.01,19953.0,849.842,852.1103,849.7027,851.6228,19953.0
2024-06-28 10:10:00,856.49,857.24,855.08,855.08,13423.0,852.1004,852.8465,850.6976,850.6976,13423.0
2024-06-28 10:20:00,855.31,856.39,854.2,855.0,12797.0,850.9264,852.0009,849.8221,850.618,12797.0
2024-06-28 10:30:00,854.63,856.8,854.63,856.24,11575.0,850.2499,852.4088,850.2499,851.8517,11575.0
2024-06-28 10:40:00,856.08,856.89,855.66,856.0,7111.0,851.6925,852.4983,851.2746,851.6129,7111.0
2024-06-28 10:50:00,855.94,855.94,852.62,853.44,16085.0,851.5532,851.5532,848.2502,849.066,16085.0
2024-06-28 11:00:00,853.06,853.29,851.23,851.61,11868.0,848.688,848.9168,846.8673,847.2454,11868.0
2024-06-28 11:10:00,851.66,852.73,851.54,852.62,9153.0,847.2951,848.3597,847.1758,848.2502,9153.0
2024-06-28 11:20:00,852.64,853.47,851.58,852.27,7116.0,848.2701,849.0959,847.2156,847.902,7116.0
2024-06-28 11:30:00,852.5,853.35,852.43,853.35,5340.0,848.1308,848.9765,848.0612,848.9765,5340.0
2024-06-28 11:40:00,853.41,853.41,852.27,852.72,3466.0,849.0362,849.0362,847.902,848.3497,3466.0
2024-06-28 11:50:00,852.59,853.07,852.58,852.8,3060.0,848.2204,848.6979,848.2104,848.4293,3060.0
2024-06-28 12:00:00,852.7,852.96,851.7,851.74,3383.0,848.3298,848.5885,847.3349,847.3747,3383.0
2024-06-28 12:10:00,851.22,851.52,850.28,850.88,7043.0,846.8574,847.1559,845.9222,846.5191,7043.0
2024-06-28 12:20:00,850.81,852.97,850.35,852.96,4783.0,846.4495,848.5984,845.9919,848.5885,4783.0
2024-06-28 12:30:00,852.91,853.18,852.1,852.34,5732.0,848.5387,848.8074,847.7329,847.9717,5732.0
2024-06-28 12:40:00,852.27,852.98,852.06,852.33,5869.0,847.902,848.6084,847.6931,847.9617,5869.0
2024-06-28 12:50:00,852.2,852.78,851.98,852.72,1956.0,847.8324,848.4094,847.6135,848.3497,1956.0
2024-06-28 13:00:00,852.0,853.37,851.8,853.28,3954.0,847.6334,848.9964,847.4344,848.9068,3954.0
2024-06-28 13:10:00,853.19,853.23,852.66,852.75,5543.0,848.8173,848.8571,848.29,848.3796,5543.0
2024-06-28 13:20:00,852.84,853.08,852.08,852.08,5762.0,848.4691,848.7079,847.713,847.713,5762.0
2024-06-28 13:30:00,852.07,852.08,850.47,850.79,11166.0,847.703,847.713,846.1112,846.4296,11166.0
2024-06-28 13:40:00,851.0,851.1,849.94,850.0,13325.0,846.6385,846.738,845.584,845.6436,13325.0
2024-06-28 13:50:00,849.95,850.64,849.36,849.91,6930.0,845.5939,846.2804,845.0069,845.5541,6930.0
2024-06-28 14:00:00,850.19,850.61,849.65,850.28,10739.0,845.8327,846.2505,845.2954,845.9222,10739.0
2024-06-28 14:10:00,850.39,850.74,850.06,850.48,4404.0,846.0317,846.3799,845.7033,846.1212,4404.0
2024-06-28 14:20:00,850.31,850.43,849.26,849.35,10167.0,845.9521,846.0714,844.9074,844.997,10167.0
2024-06-28 14:30:00,849.44,850.05,849.11,849.32,6615.0,845.0865,845.6934,844.7582,844.9671,6615.0
2024-06-28 14:40:00,849.29,849.62,848.89,849.03,6722.0,844.9373,845.2656,844.5393,844.6786,6722.0
2024-06-28 14:50:00,849.11,850.36,848.88,850.26,7500.0,844.7582,846.0018,844.5294,845.9023,7500.0
2024-06-28 15:00:00,850.26,850.61,849.73,850.59,12220.0,845.9023,846.2505,845.375,846.2306,12220.0
2024-06-28 15:10:00,850.56,850.56,849.78,849.78,3954.0,846.2008,846.2008,845.4248,845.4248,3954.0
2024-06-28 15:20:00,850.2,850.22,849.18,849.67,6124.0,845.8426,845.8625,844.8279,845.3153,6124.0
2024-06-28 15:30:00,849.82,850.07,846.81,848.52,18087.0,845.4646,845.7133,842.47,844.1712,18087.0
2024-06-28 15:40:00,849.09,852.22,849.09,850.74,30889.0,844.7383,847.8523,844.7383,846.3799,30889.0
2024-06-28 15:50:00,850.5,852.0,849.5,849.99,86695.0,846.1411,847.6334,845.1462,845.6337,86695.0
2024-07-01 09:30:00,853.5,854.0,850.54,853.17,37540.0,849.1257,849.6231,846.1809,848.7974,37540.0
2024-07-01 09:40:00,853.39,856.0,851.41,851.87,23313.0,849.0163,851.6129,847.0464,847.5041,23313.0
2024-07-01 09:50:00,852.08,852.62,850.88,852.43,14237.0,847.713,848.2502,846.5191,848.0612,14237.0
2024-07-01 10:00:00,852.25,852.25,848.3,848.3,18250.0,847.8821,847.8821,843.9524,843.9524,18250.0
2024-07-01 10:10:00,848.4,848.74,843.68,846.6,38838.0,844.0519,844.3901,839.356,842.2611,38838.0
2024-07-01 10:20:00,846.35,847.88,845.86,847.42,21763.0,842.0124,843.5345,841.5249,843.0769,21763.0
2024-07-01 10:30:00,847.42,847.79,845.06,845.69,22149.0,843.0769,843.445,840.729,841.3557,22149.0
2024-07-01 10:40:00,845.46,847.21,844.35,846.26,19765.0,841.1269,842.8679,840.0226,841.9228,19765.0
2024-07-01 10:50:00,846.45,847.42,845.27,846.99,8426.0,842.1118,843.0769,840.9379,842.6491,8426.0
2024-07-01 11:00:00,846.77,847.15,845.4,846.49,15007.0,842.4302,842.8083,841.0672,842.1516,15007.0
2024-07-01 11:10:00,846.49,846.53,845.01,845.27,12463.0,842.1516,842.1914,840.6792,840.9379,12463.0
2024-07-01 11:20:00,845.27,845.31,844.23,844.27,12243.0,840.9379,840.9777,839.9032,839.943,12243.0
2024-07-01 11:30:00,844.33,844.81,842.1,842.33,22839.0,840.0027,840.4802,837.7841,838.013,22839.0
2024-07-01 11:40:00,842.18,843.28,841.5,842.07,15297.0,837.8637,838.9581,837.1872,837.7543,15297.0
2024-07-01 11:50:00,841.89,842.65,841.13,841.46,12638.0,837.5752,838.3313,836.8191,837.1474,12638.0
2024-07-01 12:00:00,841.65,842.53,840.5,842.43,13870.0,837.3364,838.2119,836.1923,838.1124,13870.0
2024-07-01 12:10:00,842.66,843.87,842.3,843.44,10312.0,838.3413,839.5451,837.9831,839.1173,10312.0
2024-07-01 12:20:00,843.23,844.06,843.15,843.64,7269.0,838.9083,839.7341,838.8288,839.3162,7269.0
2024-07-01 12:30:00,843.7,845.37,843.7,845.34,18575.0,839.3759,841.0374,839.3759,841.0075,18575.0
2024-07-01 12:40:00,845.32,845.62,844.64,845.62,6974.0,840.9876,841.2861,840.3111,841.2861,6974.0
2024-07-01 12:50:00,845.68,845.73,844.64,845.38,8622.0,841.3458,841.3955,840.3111,841.0473,8622.0
2024-07-01 13:00:00,845.08,846.5,845.07,846.28,7388.0,840.7489,842.1616,840.7389,841.9427,7388.0
2024-07-01 13:10:00,846.37,846.63,845.99,846.04,6244.0,842.0323,842.2909,841.6542,841.7039,6244.0
2024-07-01 13:20:00,846.0,846.2,844.97,845.32,6094.0,841.6642,841.8631,840.6394,840.9876,6094.0
2024-07-01 13:30:00,845.35,846.01,845.25,845.91,5040.0,841.0175,841.6741,840.918,841.5746,5040.0
2024-07-01 13:40:00,846.07,846.15,845.64,846.15,2153.0,841.7338,841.8134,841.306,841.8134,2153.0
2024-07-01 13:50:00,845.75,846.37,845.52,845.75,4129.0,841.4154,842.0323,841.1866,841.4154,4129.0
2024-07-01 14:00:00,845.51,846.15,844.66,845.79,9199.0,841.1767,841.8134,840.331,841.4552,9199.0
2024-07-01 14:10:00,845.56,846.35,845.55,846.16,3870.0,841.2264,842.0124,841.2165,841.8233,3870.0
2024-07-01 14:20:00,846.15,846.4,845.62,845.68,6253.0,841.8134,842.0621,841.2861,841.3458,6253.0
2024-07-01 14:30:00,845.86,846.23,845.5,846.03,6286.0,841.5249,841.893,841.1667,841.694,6286.0
2024-07-01 14:40:00,846.16,846.44,845.79,846.13,3590.0,841.8233,842.1019,841.4552,841.7935,3590.0
2024-07-01 14:50:00,846.11,846.87,846.1,846.41,7198.0,841.7736,842.5297,841.7636,842.072,7198.0
2024-07-01 15:00:00,846.13,846.45,845.55,846.18,8217.0,841.7935,842.1118,841.2165,841.8432,8217.0
2024-07-01 15:10:00,846.16,846.43,845.74,845.92,6224.0,841.8233,842.0919,841.4055,841.5846,6224.0
2024-07-01 15:20:00,846.05,846.05,844.41,845.04,7714.0,841.7139,841.7139,840.0823,840.7091,7714.0
2024-07-01 15:30:00,845.1,845.34,844.87,845.1,5225.0,840.7688,841.0075,840.5399,840.7688,5225.0
2024-07-01 15:40:00,845.06,845.63,844.86,844.86,9453.0,840.729,841.296,840.53,840.53,9453.0
2024-07-01 15:50:00,845.19,846.1,845.0,845.51,40530.0,840.8583,841.7636,840.6693,841.1767,40530.0
2024-07-02 09:30:00,844.81,848.0,844.81,845.97,38299.0,840.4802,843.6539,840.4802,841.6343,38299.0
2024-07-02 09:40:00,845.95,847.67,845.4,845.4,5898.0,841.6144,843.3256,841.0672,841.0672,5898.0
2024-07-02 09:50:00,845.0,845.0,843.08,844.9,9928.0,840.6693,840.6693,838.7591,840.5698,9928.0
2024-07-02 10:00:00,844.99,846.0,843.91,845.45,8257.0,840.6593,841.6642,839.5849,841.117,8257.0
2024-07-02 10:10:00,845.57,846.42,844.79,846.15,21720.0,841.2364,842.082,840.4604,841.8134,21720.0
2024-07-02 10:20:00,846.46,848.28,845.64,847.94,13329.0,842.1218,843.9325,841.306,843.5942,13329.0
2024-07-02 10:30:00,848.08,850.0,847.93,849.76,11729.0,843.7335,845.6436,843.5843,845.4049,11729.0
2024-07-02 10:40:00,849.76,850.24,847.69,848.43,10918.0,845.4049,845.8824,843.3455,844.0817,10918.0
2024-07-02 10:50:00,848.03,851.6,848.03,851.6,20656.0,843.6837,847.2354,843.6837,847.2354,20656.0
2024-07-02 11:00:00,851.84,853.48,851.19,852.03,19524.0,847.4742,849.1058,846.8276,847.6632,19524.0
2024-07-02 11:10:00,852.0,853.25,851.61,852.71,7024.0,847.6334,848.877,847.2454,848.3398,7024.0
2024-07-02 11:20:00,852.61,853.93,852.19,853.74,7129.0,848.2403,849.5535,847.8224,849.3645,7129.0
2024-07-02 11:30:00,853.62,855.11,853.59,855.0,11230.0,849.2451,850.7275,849.2153,850.618,11230.0
2024-07-02 11:40:00,854.88,856.67,854.88,856.43,12444.0,850.4986,852.2795,850.4986,852.0407,12444.0
2024-07-02 11:50:00,856.74,856.95,854.88,854.99,9324.0,852.3491,852.558,850.4986,850.6081,9324.0
2024-07-02 12:00:00,855.18,855.41,853.8,853.93,6110.0,850.7971,851.0259,849.4242,849.5535,6110.0
2024-07-02 12:10:00,854.36,855.05,853.23,854.47,9666.0,849.9813,850.6678,848.8571,850.0907,9666.0
2024-07-02 12:20:00,854.17,854.52,853.77,854.2,5411.0,849.7923,850.1405,849.3943,849.8221,5411.0
2024-07-02 12:30:00,854.09,854.27,853.4,853.85,4484.0,849.7127,849.8918,849.0262,849.4739,4484.0
2024-07-02 12:40:00,853.7,854.42,853.19,854.42,9920.0,849.3247,850.041,848.8173,850.041,9920.0
2024-07-02 12:50:00,854.5,854.52,853.81,853.81,3926.0,850.1206,850.1405,849.4341,849.4341,3926.0
2024-07-02 13:00:00,853.81,855.45,853.81,855.34,7872.0,849.4341,851.0657,849.4341,850.9563,7872.0
2024-07-02 13:10:00,855.38,856.89,855.38,856.4,11740.0,850.9961,852.4983,850.9961,852.0108,11740.0
2024-07-02 13:20:00,856.25,857.81,856.25,857.24,10266.0,851.8616,853.4136,851.8616,852.8465,10266.0
2024-07-02 13:30:00,857.31,857.99,857.17,857.3,6661.0,852.9162,853.5927,852.7769,852.9062,6661.0
2024-07-02 13:40:00,857.24,858.31,857.24,858.1,10340.0,852.8465,853.9111,852.8465,853.7021,10340.0
2024-07-02 13:50:00,857.71,858.8,857.71,858.42,7065.0,853.3141,854.3985,853.3141,854.0205,7065.0
2024-07-02 14:00:00,858.5,858.88,858.19,858.66,4270.0,854.1001,854.4781,853.7917,854.2593,4270.0
2024-07-02 14:10:00,858.8,859.33,858.09,858.49,10968.0,854.3985,854.9258,853.6922,854.0901,10968.0
2024-07-02 14:20:00,858.5,858.64,858.02,858.4,4644.0,854.1001,854.2394,853.6225,854.0006,4644.0
2024-07-02 14:30:00,858.51,860.0,858.11,859.77,11321.0,854.11,855.5924,853.7121,855.3636,11321.0
2024-07-02 14:40:00,859.98,860.36,859.43,859.77,13878.0,855.5725,855.9506,855.0253,855.3636,13878.0
2024-07-02 14:50:00,859.73,859.73,856.72,857.34,17816.0,855.3238,855.3238,852.3292,852.946,17816.0
2024-07-02 15:00:00,857.25,857.94,856.76,857.27,9022.0,852.8565,853.543,852.369,852.8764,9022.0
2024-07-02 15:10:00,857.47,858.21,857.18,857.18,5588.0,853.0754,853.8116,852.7869,852.7869,5588.0
2024-07-02 15:20:00,857.17,857.44,856.49,856.82,13869.0,852.7769,853.0455,852.1004,852.4287,13869.0
2024-07-02 15:30:00,856.89,857.53,856.48,857.44,17116.0,852.4983,853.1351,852.0904,853.0455,17116.0
2024-07-02 15:40:00,857.24,857.85,856.67,857.44,6923.0,852.8465,853.4534,852.2795,853.0455,6923.0
2024-07-02 15:50:00,857.53,859.82,857.3,859.55,23206.0,853.1351,855.4133,852.9062,855.1447,23206.0
2024-07-03 09:30:00,855.0,858.79,855.0,857.12,28293.0,850.618,854.3886,850.618,852.7272,28293.0
2024-07-03 09:40:00,856.51,860.06,856.3,858.04,14721.0,852.1203,855.6521,851.9114,853.6424,14721.0
2024-07-03 09:50:00,857.95,859.19,857.1,858.96,10009.0,853.5529,854.7866,852.7073,854.5577,10009.0
2024-07-03 10:00:00,859.35,860.28,857.5,859.25,14803.0,854.9457,855.871,853.1052,854.8462,14803.0
2024-07-03 10:10:00,859.26,861.23,859.26,860.35,16649.0,854.8562,856.8161,854.8562,855.9406,16649.0
2024-07-03 10:20:00,860.38,860.74,858.22,859.35,10404.0,855.9705,856.3286,853.8215,854.9457,10404.0
2024-07-03 10:30:00,859.11,859.41,858.41,859.13,6547.0,854.707,855.0054,854.0105,854.7269,6547.0
2024-07-03 10:40:00,858.55,859.15,857.3,857.3,7709.0,854.1498,854.7468,852.9062,852.9062,7709.0
2024-07-03 10:50:00,857.75,857.75,855.62,856.33,10496.0,853.3539,853.3539,851.2348,851.9412,10496.0
2024-07-03 11:00:00,856.26,857.35,856.0,857.26,10756.0,851.8716,852.956,851.6129,852.8664,10756.0
2024-07-03 11:10:00,857.41,857.81,857.26,857.81,3670.0,853.0157,853.4136,852.8664,853.4136,3670.0
2024-07-03 11:20:00,857.92,858.22,857.5,857.5,6018.0,853.5231,853.8215,853.1052,853.1052,6018.0
2024-07-03 11:30:00,857.6,858.28,857.49,858.28,5585.0,853.2047,853.8812,853.0953,853.8812,5585.0
2024-07-03 11:40:00,858.25,858.34,857.0,857.02,10260.0,853.8514,853.9409,852.6078,852.6277,10260.0
2024-07-03 11:50:00,857.32,858.21,857.17,858.21,8697.0,852.9261,853.8116,852.7769,853.8116,8697.0
2024-07-03 12:00:00,858.21,859.42,858.0,859.42,10287.0,853.8116,855.0154,853.6026,855.0154,10287.0
2024-07-03 12:10:00,859.28,860.4,859.14,860.18,10076.0,854.8761,855.9903,854.7368,855.7715,10076.0
2024-07-03 12:20:00,860.08,861.34,860.08,860.82,9387.0,855.672,856.9255,855.672,856.4082,9387.0
2024-07-03 12:30:00,860.57,861.89,860.29,861.65,10373.0,856.1595,857.4727,855.8809,857.2339,10373.0
2024-07-03 12:40:00,861.68,862.66,861.42,862.46,12975.0,857.2638,858.2388,857.0051,858.0398,12975.0
2024-07-03 12:50:00,862.27,863.52,861.81,862.61,49415.0,857.8508,859.0944,857.3931,858.189,49415.0
2024-07-05 09:30:00,864.28,865.73,858.72,865.54,43955.0,859.8505,861.293,854.319,861.104,43955.0
2024-07-05 09:40:00,864.66,868.8,864.16,868.15,23240.0,860.2285,864.3473,859.7311,863.7006,23240.0
2024-07-05 09:50:00,868.14,870.25,867.0,870.25,19202.0,863.6907,865.7899,862.5565,865.7899,19202.0
2024-07-05 10:00:00,870.32,870.52,868.34,868.61,13266.0,865.8595,866.0585,863.8897,864.1583,13266.0
2024-07-05 10:10:00,868.7,871.09,867.78,871.09,23198.0,864.2478,866.6256,863.3325,866.6256,23198.0
2024-07-05 10:20:00,870.98,872.95,870.71,872.17,14569.0,866.5161,868.476,866.2475,867.7,14569.0
2024-07-05 10:30:00,871.78,872.3,871.2,871.74,10141.0,867.312,867.8294,866.735,867.2722,10141.0
2024-07-05 10:40:00,871.78,873.0,870.84,872.53,15443.0,867.312,868.5258,866.3768,868.0582,15443.0
2024-07-05 10:50:00,872.73,873.3,871.46,872.63,12482.0,868.2572,868.8242,866.9937,868.1577,12482.0
2024-07-05 11:00:00,872.67,873.77,872.5,873.77,9496.0,868.1975,869.2918,868.0283,869.2918,9496.0
2024-07-05 11:10:00,873.56,875.73,873.56,875.64,23650.0,869.0829,871.2418,869.0829,871.1522,23650.0
2024-07-05 11:20:00,875.23,876.14,874.86,876.08,7862.0,870.7443,871.6497,870.3762,871.59,7862.0
2024-07-05 11:30:00,876.2,876.28,875.09,875.3,9584.0,871.7094,871.789,870.6051,870.814,9584.0
2024-07-05 11:40:00,875.3,877.74,875.09,877.47,15158.0,870.814,873.2415,870.6051,872.9729,15158.0
2024-07-05 11:50:00,877.52,878.28,877.13,877.9,7708.0,873.0226,873.7787,872.6346,873.4007,7708.0
2024-07-05 12:00:00,877.89,878.95,877.89,878.84,12220.0,873.3907,874.4453,873.3907,874.3358,12220.0
2024-07-05 12:10:00,878.5,878.95,878.26,878.85,9208.0,873.9976,874.4453,873.7588,874.3458,9208.0
2024-07-05 12:20:00,878.59,879.81,878.5,879.69,17491.0,874.0871,875.3009,873.9976,875.1815,17491.0
2024-07-05 12:30:00,879.95,880.04,878.73,880.0,12767.0,875.4402,875.5297,874.2264,875.4899,12767.0
2024-07-05 12:40:00,879.75,881.29,879.75,881.12,12199.0,875.2412,876.7733,875.2412,876.6042,12199.0
2024-07-05 12:50:00,880.8,882.04,880.8,881.3,10296.0,876.2858,877.5194,876.2858,876.7832,10296.0
2024-07-05 13:00:00,881.13,882.64,881.13,882.64,15113.0,876.6141,878.1164,876.6141,878.1164,15113.0
2024-07-05 13:10:00,882.53,883.45,882.38,883.24,11524.0,878.0069,878.9222,877.8577,878.7133,11524.0
2024-07-05 13:20:00,883.14,883.68,882.1,882.84,10782.0,878.6138,879.151,877.5791,878.3153,10782.0
2024-07-05 13:30:00,882.58,884.9,882.57,884.56,14848.0,878.0567,880.3648,878.0467,880.0265,14848.0
2024-07-05 13:40:00,884.66,886.61,884.34,886.37,24712.0,880.126,882.066,879.8077,881.8272,24712.0
2024-07-05 13:50:00,886.2,886.41,884.78,885.12,15442.0,881.6581,881.867,880.2454,880.5837,15442.0
2024-07-05 14:00:00,885.0,885.0,883.41,883.49,15584.0,880.4643,880.4643,878.8824,878.962,15584.0
2024-07-05 14:10:00,883.56,884.68,883.49,884.09,18623.0,879.0317,880.1459,878.962,879.5589,18623.0
2024-07-05 14:20:00,884.09,885.66,883.91,885.66,10661.0,879.5589,881.1209,879.3799,881.1209,10661.0
2024-07-05 14:30:00,885.68,886.75,885.35,885.88,11661.0,881.1408,882.2053,880.8125,881.3398,11661.0
2024-07-05 14:40:00,886.0,886.17,884.75,885.57,16759.0,881.4591,881.6283,880.2156,881.0313,16759.0
2024-07-05 14:50:00,885.35,885.73,884.72,884.91,11251.0,880.8125,881.1905,880.1857,880.3747,11251.0
2024-07-05 15:00:00,885.02,885.03,883.67,883.86,12233.0,880.4842,880.4941,879.1411,879.3301,12233.0
2024-07-05 15:10:00,883.92,884.05,883.04,883.41,13482.0,879.3898,879.5191,878.5143,878.8824,13482.0
2024-07-05 15:20:00,883.4,883.86,882.59,883.59,19111.0,878.8725,879.3301,878.0666,879.0615,19111.0
2024-07-05 15:30:00,883.59,883.94,883.4,883.77,13856.0,879.0615,879.4097,878.8725,879.2406,13856.0
2024-07-05 15:40:00,883.79,884.78,883.77,884.08,17872.0,879.2605,880.2454,879.2406,879.549,17872.0
2024-07-05 15:50:00,884.23,886.94,884.23,885.35,47463.0,879.6982,882.3943,879.6982,880.8125,47463.0
2024-07-08 09:30:00,886.79,887.95,883.63,883.77,47028.0,882.2451,883.3992,879.1013,879.2406,47028.0
2024-07-08 09:40:00,883.78,884.14,877.76,878.3,42701.0,879.2505,879.6087,873.2614,873.7986,42701.0
2024-07-08 09:50:00,878.38,880.7,877.66,880.42,35500.0,873.8782,876.1863,873.1619,875.9077,35500.0
2024-07-08 10:00:00,880.87,881.54,878.5,880.03,23780.0,876.3554,877.022,873.9976,875.5197,23780.0
2024-07-08 10:10:00,880.24,882.32,880.04,880.38,21721.0,875.7287,877.798,875.5297,875.8679,21721.0
2024-07-08 10:20:00,880.12,882.78,879.64,882.78,23417.0,875.6093,878.2556,875.1317,878.2556,23417.0
2024-07-08 10:30:00,882.69,882.74,881.12,881.68,17533.0,878.1661,878.2159,876.6042,877.1613,17533.0
2024-07-08 10:40:00,881.89,882.48,880.77,881.77,21661.0,877.3702,877.9572,876.256,877.2508,21661.0
2024-07-08 10:50:00,881.7,882.0,880.99,881.67,7732.0,877.1812,877.4796,876.4748,877.1513,7732.0
2024-07-08 11:00:00,881.53,881.53,879.63,880.35,17123.0,877.0121,877.0121,875.1218,875.8381,17123.0
2024-07-08 11:10:00,880.44,880.67,878.56,879.16,9081.0,875.9276,876.1565,874.0573,874.6542,9081.0
2024-07-08 11:20:00,879.1,881.23,879.1,880.54,12571.0,874.5945,876.7136,874.5945,876.0271,12571.0
2024-07-08 11:30:00,880.73,880.74,879.51,879.73,8632.0,876.2162,876.2261,875.0024,875.2213,8632.0
2024-07-08 11:40:00,879.5,880.39,879.17,880.39,8937.0,874.9925,875.8779,874.6642,875.8779,8937.0
2024-07-08 11:50:00,880.45,880.72,878.71,879.28,10269.0,875.9376,876.2062,874.2065,874.7736,10269.0
2024-07-08 12:00:00,879.11,879.11,877.74,877.92,11671.0,874.6045,874.6045,873.2415,873.4206,11671.0
2024-07-08 12:10:00,878.0,879.53,877.85,879.24,12254.0,873.5001,875.0223,873.3509,874.7338,12254.0
2024-07-08 12:20:00,878.8,878.88,878.0,878.77,9258.0,874.296,874.3756,873.5001,874.2662,9258.0
2024-07-08 12:30:00,878.38,878.62,878.12,878.54,5537.0,873.8782,874.117,873.6195,874.0374,5537.0
2024-07-08 12:40:00,878.55,879.28,878.3,878.59,6188.0,874.0473,874.7736,873.7986,874.0871,6188.0
2024-07-08 12:50:00,878.85,879.5,878.76,879.41,6143.0,874.3458,874.9925,874.2563,874.9029,6143.0
2024-07-08 13:00:00,879.44,879.75,878.8,879.24,10127.0,874.9328,875.2412,874.296,874.7338,10127.0
2024-07-08 13:10:00,879.29,879.4,878.73,878.95,3149.0,874.7835,874.893,874.2264,874.4453,3149.0
2024-07-08 13:20:00,879.01,879.01,878.3,879.0,5945.0,874.505,874.505,873.7986,874.495,5945.0
2024-07-08 13:30:00,879.0,879.37,878.93,879.16,7905.0,874.495,874.8631,874.4254,874.6542,7905.0
2024-07-08 13:40:00,879.22,879.25,878.82,878.82,4985.0,874.7139,874.7437,874.3159,874.3159,4985.0
2024-07-08 13:50:00,878.87,878.97,878.55,878.92,3697.0,874.3657,874.4652,874.0473,874.4154,3697.0
2024-07-08 14:00:00,878.79,878.8,878.25,878.73,4630.0,874.2861,874.296,873.7489,874.2264,4630.0
2024-07-08 14:10:00,878.63,878.8,878.33,878.58,4263.0,874.1269,874.296,873.8285,874.0772,4263.0
2024-07-08 14:20:00,878.48,878.87,878.36,878.78,7399.0,873.9777,874.3657,873.8583,874.2761,7399.0
2024-07-08 14:30:00,878.73,878.87,878.21,878.87,8330.0,874.2264,874.3657,873.7091,874.3657,8330.0
2024-07-08 14:40:00,878.81,879.79,878.5,879.79,16898.0,874.306,875.281,873.9976,875.281,16898.0
2024-07-08 14:50:00,879.82,881.3,879.82,881.07,6755.0,875.3108,876.7832,875.3108,876.5544,6755.0
2024-07-08 15:00:00,880.9,881.0,880.13,880.24,4367.0,876.3853,876.4848,875.6192,875.7287,4367.0
2024-07-08 15:10:00,880.05,880.63,879.81,880.29,10862.0,875.5396,876.1167,875.3009,875.7784,10862.0
2024-07-08 15:20:00,880.28,880.34,879.99,880.21,5272.0,875.7685,875.8282,875.4799,875.6988,5272.0
2024-07-08 15:30:00,880.09,880.37,879.64,879.86,6772.0,875.5794,875.858,875.1317,875.3506,6772.0
2024-07-08 15:40:00,879.87,880.84,879.31,879.87,9103.0,875.3606,876.3256,874.8034,875.3606,9103.0
2024-07-08 15:50:00,880.06,881.46,879.6,880.84,50160.0,875.5496,876.9424,875.0919,876.3256,50160.0
2024-07-09 09:30:00,883.85,888.4,882.96,887.49,44068.0,879.3202,883.8468,878.4347,882.9415,44068.0
2024-07-09 09:40:00,887.7,893.79,887.7,891.92,29240.0,883.1504,889.2092,883.1504,887.3488,29240.0
2024-07-09 09:50:00,892.13,896.67,891.84,896.07,27298.0,887.5577,892.0745,887.2692,891.4775,27298.0
2024-07-09 10:00:00,896.29,896.42,892.16,894.35,14248.0,891.6964,891.8257,887.5876,889.7664,14248.0
2024-07-09 10:10:00,894.22,894.23,890.76,891.55,22214.0,889.637,889.647,886.1948,886.9807,22214.0
2024-07-09 10:20:00,891.09,892.46,889.31,891.4,25622.0,886.5231,887.886,884.7522,886.8315,25622.0
2024-07-09 10:30:00,892.08,894.17,891.59,894.01,10308.0,887.508,889.5873,887.0205,889.4281,10308.0
2024-07-09 10:40:00,894.36,895.32,893.67,893.86,8297.0,889.7763,890.7314,889.0898,889.2789,8297.0
2024-07-09 10:50:00,893.73,894.5,892.59,893.47,7926.0,889.1495,889.9156,888.0154,888.8909,7926.0
2024-07-09 11:00:00,893.4,893.92,891.26,891.26,13810.0,888.8212,889.3386,886.6922,886.6922,13810.0
2024-07-09 11:10:00,891.79,894.02,891.67,892.0,9051.0,887.2195,889.438,887.1001,887.4284,9051.0
2024-07-09 11:20:00,891.86,892.14,890.38,891.1,7430.0,887.2891,887.5677,885.8167,886.533,7430.0
2024-07-09 11:30:00,891.4,892.34,891.0,891.5,4713.0,886.8315,887.7667,886.4335,886.931,4713.0
2024-07-09 11:40:00,891.45,892.99,891.24,892.98,4304.0,886.8812,888.4133,886.6723,888.4034,4304.0
2024-07-09 11:50:00,892.53,893.58,892.52,893.28,7071.0,887.9557,889.0003,887.9457,888.7018,7071.0
2024-07-09 12:00:00,892.55,893.63,892.55,892.93,8163.0,887.9756,889.05,887.9756,888.3536,8163.0
2024-07-09 12:10:00,892.94,892.96,891.91,892.11,8442.0,888.3636,888.3835,887.3389,887.5378,8442.0
2024-07-09 12:20:00,891.9,892.42,891.37,891.37,5118.0,887.3289,887.8462,886.8016,886.8016,5118.0
2024-07-09 12:30:00,891.29,891.5,891.01,891.1,4842.0,886.722,886.931,886.4435,886.533,4842.0
2024-07-09 12:40:00,890.83,892.2,890.82,891.57,7505.0,886.2644,887.6274,886.2544,887.0006,7505.0
2024-07-09 12:50:00,891.59,891.66,890.83,891.07,4969.0,887.0205,887.0901,886.2644,886.5032,4969.0
2024-07-09 13:00:00,891.06,891.67,889.7,889.84,8143.0,886.4932,887.1001,885.1402,885.2795,8143.0
2024-07-09 13:10:00,889.88,890.12,887.44,888.0,10011.0,885.3193,885.558,882.8918,883.4489,10011.0
2024-07-09 13:20:00,888.24,888.25,886.17,887.02,9655.0,883.6877,883.6976,881.6283,882.4739,9655.0
2024-07-09 13:30:00,886.69,887.52,885.69,887.18,5616.0,882.1456,882.9714,881.1507,882.6331,5616.0
2024-07-09 13:40:00,887.34,887.58,886.67,887.18,4536.0,882.7923,883.031,882.1257,882.6331,4536.0
2024-07-09 13:50:00,887.39,888.64,887.37,888.44,8509.0,882.842,884.0856,882.8221,883.8866,8509.0
2024-07-09 14:00:00,888.45,888.45,886.31,886.86,5169.0,883.8966,883.8966,881.7676,882.3147,5169.0
2024-07-09 14:10:00,886.61,886.94,885.93,886.29,17793.0,882.066,882.3943,881.3895,881.7477,17793.0
2024-07-09 14:20:00,886.38,886.93,885.14,885.14,12568.0,881.8372,882.3844,880.6036,880.6036,12568.0
2024-07-09 14:30:00,885.13,886.93,885.13,886.23,6786.0,880.5936,882.3844,880.5936,881.688,6786.0
2024-07-09 14:40:00,886.2,886.81,886.0,886.32,9739.0,881.6581,882.265,881.4591,881.7775,9739.0
2024-07-09 14:50:00,886.0,886.37,885.54,885.96,10228.0,881.4591,881.8272,881.0015,881.4194,10228.0
2024-07-09 15:00:00,885.96,885.97,884.85,884.85,8725.0,881.4194,881.4293,880.315,880.315,8725.0
2024-07-09 15:10:00,884.9,885.44,884.5,885.44,11330.0,880.3648,880.902,879.9668,880.902,11330.0
2024-07-09 15:20:00,885.37,885.38,884.67,885.03,5651.0,880.8324,880.8423,880.136,880.4941,5651.0
2024-07-09 15:30:00,885.1,886.55,885.05,885.96,11489.0,880.5638,882.0063,880.514,881.4194,11489.0
2024-07-09 15:40:00,885.76,886.27,885.51,885.94,10439.0,881.2204,881.7278,880.9717,881.3995,10439.0
2024-07-09 15:50:00,886.12,887.26,885.75,886.83,35712.0,881.5785,882.7127,881.2104,882.2849,35712.0
2024-07-10 09:30:00,887.4,889.07,881.0,884.41,43693.0,882.852,884.5134,876.4848,879.8773,43693.0
2024-07-10 09:40:00,884.45,888.4,883.47,887.72,15647.0,879.9171,883.8468,878.9421,883.1703,15647.0
2024-07-10 09:50:00,888.0,890.18,886.63,890.18,14666.0,883.4489,885.6177,882.0859,885.6177,14666.0
2024-07-10 10:00:00,889.92,890.27,888.76,889.41,15320.0,885.3591,885.7073,884.205,884.8517,15320.0
2024-07-10 10:10:00,890.22,890.22,887.39,887.4,15139.0,885.6575,885.6575,882.842,882.852,15139.0
2024-07-10 10:20:00,887.53,887.77,886.0,886.95,12842.0,882.9813,883.2201,881.4591,882.4043,12842.0
2024-07-10 10:30:00,886.0,886.12,884.2,884.87,13662.0,881.4591,881.5785,879.6684,880.3349,13662.0
2024-07-10 10:40:00,884.36,885.4,882.67,885.21,10591.0,879.8276,880.8622,878.1462,880.6732,10591.0
2024-07-10 10:50:00,884.56,884.9,882.67,882.97,5091.0,880.0265,880.3648,878.1462,878.4447,5091.0
2024-07-10 11:00:00,882.5,883.68,882.5,883.24,6944.0,877.9771,879.151,877.9771,878.7133,6944.0
2024-07-10 11:10:00,883.07,883.31,882.23,882.73,7772.0,878.5442,878.7829,877.7085,878.2059,7772.0
2024-07-10 11:20:00,882.74,883.4,882.1,882.11,8275.0,878.2159,878.8725,877.5791,877.5891,8275.0
2024-07-10 11:30:00,882.67,883.13,881.65,882.0,18392.0,878.1462,878.6039,877.1314,877.4796,18392.0
2024-07-10 11:40:00,881.82,882.98,880.7,880.99,17957.0,877.3006,878.4546,876.1863,876.4748,17957.0
2024-07-10 11:50:00,880.84,882.39,880.83,881.74,8420.0,876.3256,877.8676,876.3156,877.221,8420.0
2024-07-10 12:00:00,881.5,882.51,881.0,881.09,12380.0,876.9822,877.987,876.4848,876.5743,12380.0
2024-07-10 12:10:00,880.98,882.54,880.91,882.16,22616.0,876.4649,878.0169,876.3952,877.6388,22616.0
2024-07-10 12:20:00,882.38,884.0,882.27,883.42,17899.0,877.8577,879.4694,877.7483,878.8924,17899.0
2024-07-10 12:30:00,883.24,884.37,883.24,884.16,7770.0,878.7133,879.8375,878.7133,879.6286,7770.0
2024-07-10 12:40:00,883.84,885.11,883.67,884.34,8149.0,879.3102,880.5737,879.1411,879.8077,8149.0
2024-07-10 12:50:00,884.17,884.56,883.02,883.79,16654.0,879.6385,880.0265,878.4944,879.2605,16654.0
2024-07-10 13:00:00,883.45,884.95,883.45,883.79,7170.0,878.9222,880.4145,878.9222,879.2605,7170.0
2024-07-10 13:10:00,884.4,885.63,884.24,884.91,5642.0,879.8673,881.091,879.7082,880.3747,5642.0
2024-07-10 13:20:00,884.7,884.85,883.42,883.88,7615.0,880.1658,880.315,878.8924,879.35,7615.0
2024-07-10 13:30:00,884.35,884.43,883.58,883.91,5801.0,879.8176,879.8972,879.0515,879.3799,5801.0
2024-07-10 13:40:00,883.91,885.54,883.91,884.82,9960.0,879.3799,881.0015,879.3799,880.2852,9960.0
2024-07-10 13:50:00,885.06,886.65,885.06,885.87,11648.0,880.524,882.1058,880.524,881.3298,11648.0
2024-07-10 14:00:00,885.9,886.57,885.79,886.27,7544.0,881.3597,882.0262,881.2502,881.7278,7544.0
2024-07-10 14:10:00,886.31,886.31,885.62,886.07,8743.0,881.7676,881.7676,881.0811,881.5288,8743.0
2024-07-10 14:20:00,886.05,887.26,886.04,886.11,10941.0,881.5089,882.7127,881.4989,881.5686,10941.0
2024-07-10 14:30:00,886.26,887.15,885.38,885.38,12753.0,881.7178,882.6033,880.8423,880.8423,12753.0
2024-07-10 14:40:00,885.35,886.36,885.18,885.67,6950.0,880.8125,881.8173,880.6433,881.1308,6950.0
2024-07-10 14:50:00,886.09,886.49,885.01,885.83,7196.0,881.5487,881.9466,880.4742,881.29,7196.0
2024-07-10 15:00:00,885.6,885.73,884.43,885.32,7602.0,881.0612,881.1905,879.8972,880.7826,7602.0
2024-07-10 15:10:00,885.11,885.92,884.63,885.68,7699.0,880.5737,881.3796,880.0962,881.1408,7699.0
2024-07-10 15:20:00,885.38,886.14,884.96,885.5,8493.0,880.8423,881.5984,880.4245,880.9617,8493.0
2024-07-10 15:30:00,885.69,885.69,885.05,885.54,7138.0,881.1507,881.1507,880.514,881.0015,7138.0
2024-07-10 15:40:00,885.6,886.3,885.25,885.83,13501.0,881.0612,881.7576,880.713,881.29,13501.0
2024-07-10 15:50:00,885.3,885.83,883.92,883.92,76732.0,880.7627,881.29,879.3898,879.3898,76732.0
2024-07-11 09:30:00,890.76,890.76,874.0,874.94,278287.0,886.1948,886.1948,869.5206,870.4558,278287.0
2024-07-11 09:40:00,875.14,880.83,873.3,876.43,178150.0,870.6548,876.3156,868.8242,871.9382,178150.0
2024-07-11 09:50:00,875.85,877.59,871.01,871.38,100486.0,871.3612,873.0922,866.546,866.9141,100486.0
2024-07-11 10:00:00,871.37,871.47,863.88,868.32,151118.0,866.9041,867.0036,859.4525,863.8698,151118.0
2024-07-11 10:10:00,868.19,868.74,855.6,856.4,138446.0,863.7404,864.2876,851.2149,852.0108,138446.0
2024-07-11 10:20:00,855.78,857.76,850.37,852.16,118891.0,851.394,853.3639,846.0118,847.7926,118891.0
2024-07-11 10:30:00,852.16,857.88,851.0,857.12,144140.0,847.7926,853.4833,846.6385,852.7272,144140.0
2024-07-11 10:40:00,857.03,858.69,852.36,852.65,107560.0,852.6376,854.2891,847.9916,848.2801,107560.0
2024-07-11 10:50:00,852.75,856.62,851.05,851.74,71952.0,848.3796,852.2297,846.6883,847.3747,71952.0
2024-07-11 11:00:00,851.85,852.77,848.56,851.26,102676.0,847.4842,848.3995,844.211,846.8972,102676.0
2024-07-11 11:10:00,851.32,853.7,850.16,852.38,78914.0,846.9569,849.3247,845.8028,848.0115,78914.0
2024-07-11 11:20:00,852.06,854.22,849.98,854.2,69683.0,847.6931,849.842,845.6238,849.8221,69683.0
2024-07-11 11:30:00,854.01,856.2,851.72,856.1,53384.0,849.6331,851.8119,847.3548,851.7124,53384.0
2024-07-11 11:40:00,856.1,857.33,854.65,855.92,53051.0,851.7124,852.9361,850.2698,851.5333,53051.0
2024-07-11 11:50:00,855.48,861.08,855.21,859.21,68227.0,851.0956,856.6669,850.8269,854.8064,68227.0
2024-07-11 12:00:00,859.06,859.07,855.27,858.32,35346.0,854.6572,854.6672,850.8866,853.921,35346.0
2024-07-11 12:10:00,858.35,858.84,856.32,856.32,38082.0,853.9509,854.4383,851.9313,851.9313,38082.0
2024-07-11 12:20:00,856.35,856.41,854.01,854.23,28899.0,851.9611,852.0208,849.6331,849.852,28899.0
2024-07-11 12:30:00,854.49,854.76,851.01,851.26,30857.0,850.1106,850.3793,846.6485,846.8972,30857.0
2024-07-11 12:40:00,851.32,852.04,849.59,849.77,45306.0,846.9569,847.6732,845.2358,845.4148,45306.0
2024-07-11 12:50:00,850.02,851.46,849.92,850.81,24759.0,845.6635,847.0962,845.5641,846.4495,24759.0
2024-07-11 13:00:00,850.99,852.1,850.5,851.31,23125.0,846.6286,847.7329,846.1411,846.9469,23125.0
2024-07-11 13:10:00,851.42,852.12,850.2,851.05,20413.0,847.0564,847.7528,845.8426,846.6883,20413.0
2024-07-11 13:20:00,850.78,852.81,850.23,852.61,36310.0,846.4197,848.4392,845.8725,848.2403,36310.0
2024-07-11 13:30:00,852.1,852.62,851.68,851.95,17834.0,847.7329,848.2502,847.315,847.5837,17834.0
2024-07-11 13:40:00,851.96,853.73,849.74,849.82,35593.0,847.5936,849.3545,845.385,845.4646,35593.0
2024-07-11 13:50:00,850.0,850.33,848.89,849.14,37299.0,845.6436,845.972,844.5393,844.7881,37299.0
2024-07-11 14:00:00,849.3,850.39,849.19,849.47,18414.0,844.9472,846.0317,844.8378,845.1164,18414.0
2024-07-11 14:10:00,849.63,849.63,847.35,847.68,41031.0,845.2755,845.2755,843.0072,843.3355,41031.0
2024-07-11 14:20:00,847.68,848.99,846.78,848.23,34418.0,843.3355,844.6388,842.4402,843.8827,34418.0
2024-07-11 14:30:00,848.18,849.2,847.36,847.36,22418.0,843.833,844.8478,843.0172,843.0172,22418.0
2024-07-11 14:40:00,847.36,848.89,846.93,847.93,44858.0,843.0172,844.5393,842.5894,843.5843,44858.0
2024-07-11 14:50:00,848.15,849.21,847.27,847.96,37998.0,843.8031,844.8577,842.9276,843.6141,37998.0
2024-07-11 15:00:00,847.8,851.19,847.8,850.65,53979.0,843.4549,846.8276,843.4549,846.2903,53979.0
2024-07-11 15:10:00,850.88,851.01,849.61,850.26,38674.0,846.5191,846.6485,845.2556,845.9023,38674.0
2024-07-11 15:20:00,850.26,850.26,848.73,848.75,39021.0,845.9023,845.9023,844.3802,844.4001,39021.0
2024-07-11 15:30:00,848.75,850.41,848.75,850.34,50172.0,844.4001,846.0515,844.4001,845.9819,50172.0
2024-07-11 15:40:00,850.27,850.27,849.15,849.64,48947.0,845.9123,845.9123,844.798,845.2855,48947.0
2024-07-11 15:50:00,849.75,850.0,846.52,846.59,231231.0,845.3949,845.6436,842.1815,842.2511,231231.0
2024-07-12 09:30:00,849.89,850.0,838.38,839.42,136801.0,845.5342,845.6436,834.0832,835.1179,136801.0
2024-07-12 09:40:00,840.0,843.0,838.88,840.21,61556.0,835.6949,838.6795,834.5806,835.9038,61556.0
2024-07-12 09:50:00,840.41,843.29,838.44,840.6,62137.0,836.1028,838.968,834.1429,836.2918,62137.0
2024-07-12 10:00:00,840.91,842.83,839.86,842.01,57904.0,836.6002,838.5104,835.5556,837.6946,57904.0
2024-07-12 10:10:00,841.9,844.99,840.43,840.43,53252.0,837.5852,840.6593,836.1227,836.1227,53252.0
2024-07-12 10:20:00,840.65,842.4,839.53,841.72,49302.0,836.3416,838.0826,835.2273,837.4061,49302.0
2024-07-12 10:30:00,842.06,846.39,841.73,845.04,47991.0,837.7443,842.0522,837.416,840.7091,47991.0
2024-07-12 10:40:00,845.11,845.72,843.81,845.5,69084.0,840.7787,841.3856,839.4854,841.1667,69084.0
2024-07-12 10:50:00,845.5,845.56,843.62,844.83,24913.0,841.1667,841.2264,839.2963,840.5001,24913.0
2024-07-12 11:00:00,844.84,848.0,844.37,846.37,42880.0,840.5101,843.6539,840.0425,842.0323,42880.0
2024-07-12 11:10:00,846.33,846.33,842.88,844.62,33520.0,841.9925,841.9925,838.5601,840.2912,33520.0
2024-07-12 11:20:00,844.43,847.47,843.91,847.47,24242.0,840.1022,843.1266,839.5849,843.1266,24242.0
2024-07-12 11:30:00,847.47,848.19,845.81,848.19,19348.0,843.1266,843.8429,841.4751,843.8429,19348.0
2024-07-12 11:40:00,847.93,848.19,847.15,847.15,22623.0,843.5843,843.8429,842.8083,842.8083,22623.0
2024-07-12 11:50:00,847.0,847.5,845.59,845.6,12086.0,842.659,843.1565,841.2563,841.2662,12086.0
2024-07-12 12:00:00,845.5,845.94,843.9,845.39,21331.0,841.1667,841.6045,839.5749,841.0573,21331.0
2024-07-12 12:10:00,845.16,846.53,844.93,846.43,17694.0,840.8285,842.1914,840.5996,842.0919,17694.0
2024-07-12 12:20:00,846.36,846.5,844.91,846.12,13133.0,842.0223,842.1616,840.5797,841.7835,13133.0
2024-07-12 12:30:00,846.41,846.86,845.7,846.8,13873.0,842.072,842.5197,841.3657,842.4601,13873.0
2024-07-12 12:40:00,846.92,847.28,844.68,844.7,21096.0,842.5794,842.9376,840.3509,840.3708,21096.0
2024-07-12 12:50:00,844.57,844.93,843.51,844.89,23774.0,840.2415,840.5996,839.1869,840.5598,23774.0
2024-07-12 13:00:00,844.99,846.45,844.99,845.7,15438.0,840.6593,842.1118,840.6593,841.3657,15438.0
2024-07-12 13:10:00,845.71,846.76,845.51,846.45,17335.0,841.3756,842.4203,841.1767,842.1118,17335.0
2024-07-12 13:20:00,846.22,846.76,844.92,845.77,12916.0,841.883,842.4203,840.5897,841.4353,12916.0
2024-07-12 13:30:00,845.32,846.54,844.89,846.15,8541.0,840.9876,842.2014,840.5598,841.8134,8541.0
2024-07-12 13:40:00,846.41,846.69,845.0,846.05,22534.0,842.072,842.3506,840.6693,841.7139,22534.0
2024-07-12 13:50:00,846.01,846.4,845.47,845.47,11964.0,841.6741,842.0621,841.1369,841.1369,11964.0
2024-07-12 14:00:00,845.44,847.26,844.76,845.64,14963.0,841.107,842.9177,840.4305,841.306,14963.0
2024-07-12 14:10:00,845.6,846.54,845.33,846.3,8864.0,841.2662,842.2014,840.9976,841.9626,8864.0
2024-07-12 14:20:00,846.38,846.57,845.58,845.74,8128.0,842.0422,842.2312,841.2463,841.4055,8128.0
2024-07-12 14:30:00,845.79,845.95,844.45,845.08,12622.0,841.4552,841.6144,840.1221,840.7489,12622.0
2024-07-12 14:40:00,845.25,845.88,845.17,845.17,15337.0,840.918,841.5448,840.8384,840.8384,15337.0
2024-07-12 14:50:00,845.56,845.89,844.54,845.51,12029.0,841.2264,841.5547,840.2116,841.1767,12029.0
2024-07-12 15:00:00,845.51,845.9,844.51,845.1,21160.0,841.1767,841.5647,840.1818,840.7688,21160.0
2024-07-12 15:10:00,845.32,845.81,845.02,845.7,15468.0,840.9876,841.4751,840.6892,841.3657,15468.0
2024-07-12 15:20:00,845.66,847.63,845.48,847.5,26230.0,841.3259,843.2858,841.1468,843.1565,26230.0
2024-07-12 15:30:00,847.28,847.36,845.2,845.79,32246.0,842.9376,843.0172,840.8683,841.4552,32246.0
2024-07-12 15:40:00,845.91,846.27,843.38,843.95,92861.0,841.5746,841.9328,839.0576,839.6247,92861.0
2024-07-12 15:50:00,843.44,845.43,842.1,843.03,107872.0,839.1173,841.0971,837.7841,838.7094,107872.0
2024-07-15 09:30:00,846.86,849.82,846.0,848.93,66100.0,842.5197,845.4646,841.6642,844.5791,66100.0
2024-07-15 09:40:00,848.9,852.62,847.6,847.6,59279.0,844.5493,848.2502,843.256,843.256,59279.0
2024-07-15 09:50:00,847.98,848.03,844.67,846.5,23829.0,843.634,843.6837,840.341,842.1616,23829.0
2024-07-15 10:00:00,846.46,847.75,845.52,845.83,17631.0,842.1218,843.4052,841.1866,841.495,17631.0
2024-07-15 10:10:00,845.54,846.99,845.16,846.94,18654.0,841.2065,842.6491,840.8285,842.5993,18654.0
2024-07-15 10:20:00,846.8,850.3,846.64,850.3,20628.0,842.4601,845.9421,842.3009,845.9421,20628.0
2024-07-15 10:30:00,850.01,853.84,850.01,852.65,44088.0,845.6536,849.464,845.6536,848.2801,44088.0
2024-07-15 10:40:00,852.73,854.8,850.29,851.86,27154.0,848.3597,850.419,845.9322,847.4941,27154.0
2024-07-15 10:50:00,852.68,852.7,850.68,850.75,39163.0,848.3099,848.3298,846.3202,846.3898,39163.0
2024-07-15 11:00:00,850.9,851.81,850.0,851.47,30048.0,846.539,847.4444,845.6436,847.1061,30048.0
2024-07-15 11:10:00,851.42,855.9,851.1,855.31,32596.0,847.0564,851.5134,846.738,850.9264,32596.0
2024-07-15 11:20:00,855.67,857.9,855.45,856.48,31308.0,851.2846,853.5032,851.0657,852.0904,31308.0
2024-07-15 11:30:00,856.19,857.33,855.01,857.24,17694.0,851.8019,852.9361,850.628,852.8465,17694.0
2024-07-15 11:40:00,856.72,856.98,854.03,854.03,18887.0,852.3292,852.5879,849.653,849.653,18887.0
2024-07-15 11:50:00,854.05,854.53,851.65,852.67,15464.0,849.6729,850.1504,847.2852,848.3,15464.0
2024-07-15 12:00:00,852.7,853.42,851.89,853.23,10135.0,848.3298,849.0461,847.524,848.8571,10135.0
2024-07-15 12:10:00,853.37,853.97,852.39,853.44,7087.0,848.9964,849.5933,848.0214,849.066,7087.0
2024-07-15 12:20:00,853.5,855.35,853.21,853.21,12174.0,849.1257,850.9662,848.8372,848.8372,12174.0
2024-07-15 12:30:00,853.89,853.93,852.11,852.11,7841.0,849.5137,849.5535,847.7428,847.7428,7841.0
2024-07-15 12:40:00,852.1,853.4,852.01,852.4,11552.0,847.7329,849.0262,847.6433,848.0313,11552.0
2024-07-15 12:50:00,852.36,852.42,850.35,850.38,13334.0,847.9916,848.0512,845.9919,846.0217,13334.0
2024-07-15 13:00:00,850.38,850.64,848.52,849.4,15371.0,846.0217,846.2804,844.1712,845.0467,15371.0
2024-07-15 13:10:00,849.77,850.29,848.5,850.2,13486.0,845.4148,845.9322,844.1513,845.8426,13486.0
2024-07-15 13:20:00,850.3,851.0,849.79,849.84,9967.0,845.9421,846.6385,845.4347,845.4845,9967.0
2024-07-15 13:30:00,849.85,850.19,848.1,848.85,13241.0,845.4944,845.8327,843.7534,844.4995,13241.0
2024-07-15 13:40:00,848.88,849.23,847.34,849.0,14668.0,844.5294,844.8776,842.9973,844.6488,14668.0
2024-07-15 13:50:00,848.76,850.9,848.76,849.65,13890.0,844.41,846.539,844.41,845.2954,13890.0
2024-07-15 14:00:00,849.71,849.98,848.87,849.74,7399.0,845.3551,845.6238,844.5194,845.385,7399.0
2024-07-15 14:10:00,849.75,850.28,848.99,849.82,11143.0,845.3949,845.9222,844.6388,845.4646,11143.0
2024-07-15 14:20:00,849.69,850.51,849.68,850.39,13582.0,845.3352,846.151,845.3253,846.0317,13582.0
2024-07-15 14:30:00,850.72,852.39,850.28,850.58,17523.0,846.36,848.0214,845.9222,846.2207,17523.0
2024-07-15 14:40:00,850.75,851.15,850.42,850.88,7819.0,846.3898,846.7878,846.0615,846.5191,7819.0
2024-07-15 14:50:00,850.8,851.77,850.74,851.57,6347.0,846.4395,847.4046,846.3799,847.2056,6347.0
2024-07-15 15:00:00,851.37,851.38,850.32,850.88,8483.0,847.0066,847.0166,845.962,846.5191,8483.0
2024-07-15 15:10:00,850.82,851.99,850.52,851.7,7795.0,846.4594,847.6235,846.161,847.3349,7795.0
2024-07-15 15:20:00,851.61,851.7,850.88,850.94,13389.0,847.2454,847.3349,846.5191,846.5788,13389.0
2024-07-15 15:30:00,850.95,852.65,850.94,851.45,13938.0,846.5888,848.2801,846.5788,847.0862,13938.0
2024-07-15 15:40:00,851.48,851.79,849.28,850.13,24152.0,847.1161,847.4245,844.9273,845.773,24152.0
2024-07-15 15:50:00,849.78,849.81,847.37,848.73,90681.0,845.4248,845.4546,843.0271,844.3802,90681.0
2024-07-16 09:30:00,849.03,849.03,843.54,846.57,45580.0,844.6786,844.6786,839.2168,842.2312,45580.0
2024-07-16 09:40:00,847.19,849.03,843.9,845.71,14172.0,842.8481,844.6786,839.5749,841.3756,14172.0
2024-07-16 09:50:00,845.77,846.29,843.43,843.5,17522.0,841.4353,841.9527,839.1073,839.177,17522.0
2024-07-16 10:00:00,844.52,845.33,842.3,844.82,31932.0,840.1917,840.9976,837.9831,840.4902,31932.0
2024-07-16 10:10:00,845.0,845.69,843.38,845.35,32041.0,840.6693,841.3557,839.0576,841.0175,32041.0
2024-07-16 10:20:00,845.35,845.35,843.43,844.05,28463.0,841.0175,841.0175,839.1073,839.7241,28463.0
2024-07-16 10:30:00,843.5,844.22,842.66,843.31,19762.0,839.177,839.8933,838.3413,838.9879,19762.0
2024-07-16 10:40:00,843.28,843.79,841.8,842.54,24925.0,838.9581,839.4655,837.4857,838.2219,24925.0
2024-07-16 10:50:00,842.49,844.0,842.04,843.2,14031.0,838.1721,839.6744,837.7244,838.8785,14031.0
2024-07-16 11:00:00,843.11,846.46,842.5,846.45,13510.0,838.789,842.1218,838.1821,842.1118,13510.0
2024-07-16 11:10:00,846.45,846.45,844.94,845.36,10480.0,842.1118,842.1118,840.6096,841.0274,10480.0
2024-07-16 11:20:00,845.41,845.53,843.1,844.03,11004.0,841.0772,841.1966,838.779,839.7042,11004.0
2024-07-16 11:30:00,843.61,844.1,842.48,843.38,8648.0,839.2864,839.7739,838.1622,839.0576,8648.0
2024-07-16 11:40:00,843.54,844.19,842.95,843.31,8848.0,839.2168,839.8634,838.6298,838.9879,8848.0
2024-07-16 11:50:00,843.21,844.99,843.2,844.01,11516.0,838.8884,840.6593,838.8785,839.6843,11516.0
2024-07-16 12:00:00,844.0,844.29,843.46,844.29,5080.0,839.6744,839.9629,839.1372,839.9629,5080.0
2024-07-16 12:10:00,843.97,843.97,842.88,843.44,5433.0,839.6446,839.6446,838.5601,839.1173,5433.0
2024-07-16 12:20:00,843.75,843.81,843.0,843.5,9357.0,839.4257,839.4854,838.6795,839.177,9357.0
2024-07-16 12:30:00,843.5,844.0,842.5,842.9,10259.0,839.177,839.6744,838.1821,838.58,10259.0
2024-07-16 12:40:00,843.25,843.5,842.06,843.5,4847.0,838.9282,839.177,837.7443,839.177,4847.0
2024-07-16 12:50:00,843.04,843.5,842.44,843.5,6781.0,838.7193,839.177,838.1224,839.177,6781.0
2024-07-16 13:00:00,843.38,843.5,842.06,842.4,7430.0,839.0576,839.177,837.7443,838.0826,7430.0
2024-07-16 13:10:00,842.6,843.5,841.8,842.91,12732.0,838.2816,839.177,837.4857,838.59,12732.0
2024-07-16 13:20:00,842.73,843.21,842.14,842.55,6492.0,838.4109,838.8884,837.8239,838.2318,6492.0
2024-07-16 13:30:00,843.08,843.08,842.04,842.34,5035.0,838.7591,838.7591,837.7244,838.0229,5035.0
2024-07-16 13:40:00,842.16,842.52,841.34,842.0,8864.0,837.8438,838.202,837.028,837.6847,8864.0
2024-07-16 13:50:00,842.09,843.0,841.96,843.0,4923.0,837.7742,838.6795,837.6449,838.6795,4923.0
2024-07-16 14:00:00,842.99,844.2,842.62,843.05,11554.0,838.6696,839.8734,838.3015,838.7293,11554.0
2024-07-16 14:10:00,843.56,844.55,843.0,843.06,9859.0,839.2367,840.2216,838.6795,838.7392,9859.0
2024-07-16 14:20:00,843.5,844.78,843.1,844.43,14516.0,839.177,840.4504,838.779,840.1022,14516.0
2024-07-16 14:30:00,844.09,844.8,843.85,844.8,22349.0,839.7639,840.4703,839.5252,840.4703,22349.0
2024-07-16 14:40:00,844.8,846.05,844.56,846.05,19037.0,840.4703,841.7139,840.2315,841.7139,19037.0
2024-07-16 14:50:00,845.94,847.67,845.58,846.7,13057.0,841.6045,843.3256,841.2463,842.3606,13057.0
2024-07-16 15:00:00,847.06,848.19,846.83,848.13,16656.0,842.7187,843.8429,842.4899,843.7832,16656.0
2024-07-16 15:10:00,848.08,849.49,847.99,849.22,21519.0,843.7335,845.1363,843.644,844.8676,21519.0
2024-07-16 15:20:00,849.21,850.55,848.9,850.28,13739.0,844.8577,846.1908,844.5493,845.9222,13739.0
2024-07-16 15:30:00,850.19,850.67,849.57,849.89,17115.0,845.8327,846.3102,845.2159,845.5342,17115.0
2024-07-16 15:40:00,849.95,850.16,848.32,849.48,15279.0,845.5939,845.8028,843.9723,845.1263,15279.0
2024-07-16 15:50:00,849.37,851.24,849.17,850.81,49062.0,845.0169,846.8773,844.8179,846.4495,49062.0
2024-07-17 09:30:00,848.01,849.95,845.3,848.17,61321.0,843.6638,845.5939,840.9677,843.823,61321.0
2024-07-17 09:40:00,847.75,849.38,847.12,848.24,14262.0,843.4052,845.0268,842.7784,843.8927,14262.0
2024-07-17 09:50:00,848.7,848.94,846.76,848.0,11103.0,844.3503,844.5891,842.4203,843.6539,11103.0
2024-07-17 10:00:00,847.59,847.59,844.01,845.01,18317.0,843.246,843.246,839.6843,840.6792,18317.0
2024-07-17 10:10:00,845.1,846.33,842.88,842.88,25038.0,840.7688,841.9925,838.5601,838.5601,25038.0
2024-07-17 10:20:00,842.7,844.94,842.65,844.15,19222.0,838.3811,840.6096,838.3313,839.8236,19222.0
2024-07-17 10:30:00,843.61,846.3,843.6,845.87,19315.0,839.2864,841.9626,839.2765,841.5348,19315.0
2024-07-17 10:40:00,845.51,847.95,845.51,847.0,13017.0,841.1767,843.6042,841.1767,842.659,13017.0
2024-07-17 10:50:00,846.03,846.6,843.94,844.26,8550.0,841.694,842.2611,839.6147,839.9331,8550.0
2024-07-17 11:00:00,844.36,847.0,843.92,846.87,12087.0,840.0326,842.659,839.5948,842.5297,12087.0
2024-07-17 11:10:00,846.88,848.69,846.59,848.51,18508.0,842.5396,844.3404,842.2511,844.1613,18508.0
2024-07-17 11:20:00,848.76,848.91,847.26,848.07,15621.0,844.41,844.5592,842.9177,843.7235,15621.0
2024-07-17 11:30:00,847.56,848.0,844.07,845.16,14011.0,843.2162,843.6539,839.744,840.8285,14011.0
2024-07-17 11:40:00,845.32,845.96,844.32,845.79,9130.0,840.9876,841.6244,839.9928,841.4552,9130.0
2024-07-17 11:50:00,844.67,846.2,844.5,845.3,6867.0,840.341,841.8631,840.1718,840.9677,6867.0
2024-07-17 12:00:00,845.62,846.2,844.67,845.5,13862.0,841.2861,841.8631,840.341,841.1667,13862.0
2024-07-17 12:10:00,845.62,847.33,845.45,847.21,8505.0,841.2861,842.9873,841.117,842.8679,8505.0
2024-07-17 12:20:00,847.11,847.59,846.24,847.18,14484.0,842.7685,843.246,841.9029,842.8381,14484.0
2024-07-17 12:30:00,847.2,849.35,847.2,849.11,12630.0,842.858,844.997,842.858,844.7582,12630.0
2024-07-17 12:40:00,849.07,849.28,848.15,848.69,10718.0,844.7184,844.9273,843.8031,844.3404,10718.0
2024-07-17 12:50:00,848.8,849.15,847.14,847.49,15108.0,844.4498,844.798,842.7983,843.1465,15108.0
2024-07-17 13:00:00,847.49,847.54,846.17,846.43,9537.0,843.1465,843.1963,841.8333,842.0919,9537.0
2024-07-17 13:10:00,846.05,847.62,846.04,847.62,6327.0,841.7139,843.2758,841.7039,843.2758,6327.0
2024-07-17 13:20:00,847.25,848.1,847.12,847.92,9533.0,842.9077,843.7534,842.7784,843.5743,9533.0
2024-07-17 13:30:00,847.68,848.35,847.28,847.28,8292.0,843.3355,844.0021,842.9376,842.9376,8292.0
2024-07-17 13:40:00,847.19,848.1,846.82,847.09,4266.0,842.8481,843.7534,842.4799,842.7486,4266.0
2024-07-17 13:50:00,847.03,848.5,846.97,847.51,9980.0,842.6889,844.1513,842.6292,843.1664,9980.0
2024-07-17 14:00:00,847.83,848.69,847.38,848.38,11514.0,843.4848,844.3404,843.0371,844.032,11514.0
2024-07-17 14:10:00,848.48,848.86,847.31,847.96,12713.0,844.1314,844.5095,842.9674,843.6141,12713.0
2024-07-17 14:20:00,848.29,848.39,847.05,847.53,4796.0,843.9424,844.0419,842.7088,843.1863,4796.0
2024-07-17 14:30:00,847.28,848.1,846.82,847.13,6480.0,842.9376,843.7534,842.4799,842.7884,6480.0
2024-07-17 14:40:00,847.83,848.43,846.88,847.67,13248.0,843.4848,844.0817,842.5396,843.3256,13248.0
2024-07-17 14:50:00,847.67,848.37,847.5,847.88,9367.0,843.3256,844.022,843.1565,843.5345,9367.0
2024-07-17 15:00:00,848.02,848.13,846.65,847.68,8295.0,843.6738,843.7832,842.3108,843.3355,8295.0
2024-07-17 15:10:00,847.47,848.16,846.82,847.31,17028.0,843.1266,843.8131,842.4799,842.9674,17028.0
2024-07-17 15:20:00,846.99,848.13,846.95,848.13,22063.0,842.6491,843.7832,842.6093,843.7832,22063.0
2024-07-17 15:30:00,848.13,848.9,847.66,848.32,15361.0,843.7832,844.5493,843.3156,843.9723,15361.0
2024-07-17 15:40:00,848.56,849.2,847.44,848.2,19790.0,844.211,844.8478,843.0968,843.8529,19790.0
2024-07-17 15:50:00,848.34,848.99,846.21,846.27,70465.0,843.9922,844.6388,841.8731,841.9328,70465.0
2024-07-18 09:30:00,849.43,851.15,848.08,851.01,47975.0,845.0766,846.7878,843.7335,846.6485,47975.0
2024-07-18 09:40:00,851.23,855.3,851.01,851.5,35123.0,846.8673,850.9165,846.6485,847.136,35123.0
2024-07-18 09:50:00,851.77,852.29,849.17,851.9,13371.0,847.4046,847.9219,844.8179,847.5339,13371.0
2024-07-18 10:00:00,852.0,852.43,851.38,851.39,11316.0,847.6334,848.0612,847.0166,847.0265,11316.0
2024-07-18 10:10:00,851.11,852.81,849.66,851.15,17015.0,846.748,848.4392,845.3054,846.7878,17015.0
2024-07-18 10:20:00,851.1,852.66,850.39,850.63,18488.0,846.738,848.29,846.0317,846.2704,18488.0
2024-07-18 10:30:00,850.3,850.3,843.71,844.69,20245.0,845.9421,845.9421,839.3859,840.3609,20245.0
2024-07-18 10:40:00,844.74,847.46,844.0,846.59,16047.0,840.4106,843.1167,839.6744,842.2511,16047.0
2024-07-18 10:50:00,846.54,847.34,844.17,844.44,16781.0,842.2014,842.9973,839.8435,840.1121,16781.0
2024-07-18 11:00:00,844.54,844.6,839.01,840.54,42625.0,840.2116,840.2713,834.71,836.2321,42625.0
2024-07-18 11:10:00,840.54,840.94,834.4,834.79,44306.0,836.2321,836.6301,830.1236,830.5116,44306.0
2024-07-18 11:20:00,835.17,836.46,834.5,834.74,22589.0,830.8897,832.173,830.2231,830.4619,22589.0
2024-07-18 11:30:00,834.63,836.55,834.5,835.27,16892.0,830.3524,832.2626,830.2231,830.9891,16892.0
2024-07-18 11:40:00,835.1,835.12,831.34,831.54,33690.0,830.82,830.8399,827.0793,827.2783,33690.0
2024-07-18 11:50:00,831.1,832.24,830.3,832.2,18576.0,826.8405,827.9747,826.0446,827.9349,18576.0
2024-07-18 12:00:00,832.19,832.5,828.69,829.04,20928.0,827.9249,828.2333,824.4429,824.7911,20928.0
2024-07-18 12:10:00,829.31,829.42,827.1,828.14,31695.0,825.0597,825.1691,822.861,823.8957,31695.0
2024-07-18 12:20:00,828.26,828.41,825.5,825.5,22218.0,824.0151,824.1643,821.2692,821.2692,22218.0
2024-07-18 12:30:00,825.26,828.5,825.11,828.07,15516.0,821.0304,824.2538,820.8812,823.826,15516.0
2024-07-18 12:40:00,828.04,829.17,827.51,828.56,8392.0,823.7962,824.9204,823.2689,824.3135,8392.0
2024-07-18 12:50:00,828.49,831.55,828.19,831.25,11977.0,824.2439,827.2882,823.9454,826.9897,11977.0
2024-07-18 13:00:00,830.86,831.47,829.8,830.45,11877.0,826.6017,827.2086,825.5472,826.1938,11877.0
2024-07-18 13:10:00,830.5,832.5,830.5,831.75,8989.0,826.2436,828.2333,826.2436,827.4872,8989.0
2024-07-18 13:20:00,831.49,832.0,831.29,831.7,13557.0,827.2285,827.7359,827.0295,827.4374,13557.0
2024-07-18 13:30:00,832.28,834.04,832.28,834.01,12231.0,828.0145,829.7654,828.0145,829.7356,12231.0
2024-07-18 13:40:00,834.09,834.68,833.76,833.99,3934.0,829.8152,830.4022,829.4869,829.7157,3934.0
2024-07-18 13:50:00,834.16,834.24,832.61,833.51,8231.0,829.8848,829.9644,828.3428,829.2382,8231.0
2024-07-18 14:00:00,834.02,834.02,832.08,833.75,13915.0,829.7455,829.7455,827.8155,829.4769,13915.0
2024-07-18 14:10:00,833.68,833.93,832.49,833.34,8527.0,829.4073,829.656,828.2234,829.069,8527.0
2024-07-18 14:20:00,833.62,834.69,833.35,833.56,13854.0,829.3476,830.4121,829.079,829.2879,13854.0
2024-07-18 14:30:00,833.72,834.65,833.22,833.83,6351.0,829.4471,830.3723,828.9496,829.5565,6351.0
2024-07-18 14:40:00,833.49,834.02,833.09,833.86,5847.0,829.2183,829.7455,828.8203,829.5864,5847.0
2024-07-18 14:50:00,834.15,834.59,833.31,833.85,3249.0,829.8749,830.3126,829.0392,829.5764,3249.0
2024-07-18 15:00:00,834.13,835.19,833.82,834.46,5582.0,829.855,830.9096,829.5466,830.1833,5582.0
2024-07-18 15:10:00,834.24,834.36,832.24,833.34,13808.0,829.9644,830.0838,827.9747,829.069,13808.0
2024-07-18 15:20:00,833.53,835.14,832.43,834.98,19400.0,829.2581,830.8598,828.1637,830.7006,19400.0
2024-07-18 15:30:00,834.87,837.5,834.69,836.95,15711.0,830.5912,833.2077,830.4121,832.6605,15711.0
2024-07-18 15:40:00,837.39,839.0,837.19,838.65,23300.0,833.0983,834.7,832.8993,834.3518,23300.0
2024-07-18 15:50:00,838.81,841.15,838.19,839.26,71441.0,834.511,836.839,833.8942,834.9587,71441.0
2024-07-19 09:30:00,837.15,846.97,836.51,846.97,138980.0,832.8595,842.6292,832.2228,842.6292,138980.0
2024-07-19 09:40:00,846.96,848.88,841.96,841.96,15857.0,842.6192,844.5294,837.6449,837.6449,15857.0
2024-07-19 09:50:00,842.42,844.69,841.82,843.08,9364.0,838.1025,840.3609,837.5056,838.7591,9364.0
2024-07-19 10:00:00,843.35,846.0,842.6,844.41,10765.0,839.0277,841.6642,838.2816,840.0823,10765.0
2024-07-19 10:10:00,844.29,844.91,842.78,843.16,11170.0,839.9629,840.5797,838.4607,838.8387,11170.0
2024-07-19 10:20:00,842.92,843.99,842.14,842.15,13798.0,838.5999,839.6645,837.8239,837.8339,13798.0
2024-07-19 10:30:00,842.34,843.46,841.47,841.65,11154.0,838.0229,839.1372,837.1574,837.3364,11154.0
2024-07-19 10:40:00,841.8,842.15,840.76,841.84,4747.0,837.4857,837.8339,836.451,837.5255,4747.0
2024-07-19 10:50:00,841.38,843.21,841.33,842.55,8587.0,837.0678,838.8884,837.0181,838.2318,8587.0
2024-07-19 11:00:00,842.96,845.8,842.94,845.5,11165.0,838.6397,841.4652,838.6198,841.1667,11165.0
2024-07-19 11:10:00,845.26,845.33,844.0,844.33,8147.0,840.9279,840.9976,839.6744,840.0027,8147.0
2024-07-19 11:20:00,844.28,845.65,843.21,844.16,6731.0,839.953,841.3159,838.8884,839.8336,6731.0
2024-07-19 11:30:00,843.57,843.75,841.55,841.98,4594.0,839.2466,839.4257,837.237,837.6648,4594.0
2024-07-19 11:40:00,841.89,842.02,840.74,841.61,2588.0,837.5752,837.7045,836.4311,837.2966,2588.0
2024-07-19 11:50:00,841.84,844.14,841.5,844.14,7344.0,837.5255,839.8137,837.1872,839.8137,7344.0
2024-07-19 12:00:00,844.11,844.87,843.54,844.76,7101.0,839.7838,840.5399,839.2168,840.4305,7101.0
2024-07-19 12:10:00,844.16,845.04,844.16,844.56,3219.0,839.8336,840.7091,839.8336,840.2315,3219.0
2024-07-19 12:20:00,844.5,844.51,843.52,843.57,4414.0,840.1718,840.1818,839.1969,839.2466,4414.0
2024-07-19 12:30:00,843.4,843.4,841.65,842.0,4862.0,839.0775,839.0775,837.3364,837.6847,4862.0
2024-07-19 12:40:00,842.0,842.17,841.02,841.41,1995.0,837.6847,837.8538,836.7097,837.0977,1995.0
2024-07-19 12:50:00,841.5,841.74,840.65,840.66,3577.0,837.1872,837.426,836.3416,836.3515,3577.0
2024-07-19 13:00:00,840.79,841.0,839.23,839.38,4751.0,836.4809,836.6898,834.9288,835.0781,4751.0
2024-07-19 13:10:00,839.2,839.35,836.18,837.32,16011.0,834.899,835.0482,831.8945,833.0286,16011.0
2024-07-19 13:20:00,837.3,838.19,837.1,837.42,5174.0,833.0087,833.8942,832.8098,833.1281,5174.0
2024-07-19 13:30:00,837.41,837.71,836.25,837.71,8905.0,833.1182,833.4166,831.9641,833.4166,8905.0
2024-07-19 13:40:00,837.63,839.0,836.85,838.03,12230.0,833.337,834.7,832.561,833.735,12230.0
2024-07-19 13:50:00,837.83,837.98,835.56,837.59,11028.0,833.536,833.6853,831.2777,833.2973,11028.0
2024-07-19 14:00:00,837.68,838.47,837.37,838.23,5954.0,833.3868,834.1727,833.0784,833.934,5954.0
2024-07-19 14:10:00,837.96,839.35,837.96,839.0,5038.0,833.6654,835.0482,833.6654,834.7,5038.0
2024-07-19 14:20:00,838.68,838.88,837.96,838.36,8226.0,834.3817,834.5806,833.6654,834.0633,8226.0
2024-07-19 14:30:00,838.17,838.55,837.77,837.97,6629.0,833.8743,834.2523,833.4763,833.6753,6629.0
2024-07-19 14:40:00,837.88,838.38,837.4,838.38,5253.0,833.5858,834.0832,833.1082,834.0832,5253.0
2024-07-19 14:50:00,838.57,839.23,838.45,838.81,7299.0,834.2722,834.9288,834.1528,834.511,7299.0
2024-07-19 15:00:00,838.79,840.0,838.52,838.89,14622.0,834.4911,835.6949,834.2225,834.5906,14622.0
2024-07-19 15:10:00,838.98,839.23,838.21,839.0,9503.0,834.6801,834.9288,833.9141,834.7,9503.0
2024-07-19 15:20:00,838.78,839.2,838.42,838.69,6689.0,834.4812,834.899,834.123,834.3916,6689.0
2024-07-19 15:30:00,838.67,838.72,836.19,837.22,36801.0,834.3717,834.4215,831.9044,832.9291,36801.0
2024-07-19 15:40:00,837.29,837.49,836.3,837.11,14490.0,832.9988,833.1978,832.0139,832.8197,14490.0
2024-07-19 15:50:00,837.11,838.64,837.09,838.21,59891.0,832.8197,834.3419,832.7998,833.9141,59891.0
2024-07-22 09:30:00,845.75,848.35,842.0,848.0,54419.0,841.4154,844.0021,837.6847,843.6539,54419.0
2024-07-22 09:40:00,846.98,849.48,845.41,848.31,40938.0,842.6391,845.1263,841.0772,843.9623,40938.0
2024-07-22 09:50:00,848.67,849.42,846.13,846.17,12767.0,844.3205,845.0666,841.7935,841.8333,12767.0
2024-07-22 10:00:00,846.76,848.03,843.63,846.54,20997.0,842.4203,843.6837,839.3063,842.2014,20997.0
2024-07-22 10:10:00,846.65,848.63,846.18,847.1,28236.0,842.3108,844.2807,841.8432,842.7585,28236.0
2024-07-22 10:20:00,847.24,847.71,846.14,847.31,19585.0,842.8978,843.3654,841.8034,842.9674,19585.0
2024-07-22 10:30:00,847.64,849.38,845.21,848.82,21977.0,843.2957,845.0268,840.8782,844.4697,21977.0
2024-07-22 10:40:00,849.02,849.59,848.42,849.51,16318.0,844.6687,845.2358,844.0717,845.1562,16318.0
2024-07-22 10:50:00,849.33,849.33,846.63,847.44,15862.0,844.9771,844.9771,842.2909,843.0968,15862.0
2024-07-22 11:00:00,847.44,847.8,843.49,844.26,12720.0,843.0968,843.4549,839.167,839.9331,12720.0
2024-07-22 11:10:00,843.91,844.32,841.58,842.12,18599.0,839.5849,839.9928,837.2668,837.804,18599.0
2024-07-22 11:20:00,841.73,842.4,840.2,840.55,10112.0,837.416,838.0826,835.8939,836.2421,10112.0
2024-07-22 11:30:00,840.55,840.81,839.34,840.19,15636.0,836.2421,836.5007,835.0383,835.8839,15636.0
2024-07-22 11:40:00,840.33,840.5,838.91,839.81,12358.0,836.0232,836.1923,834.6105,835.5059,12358.0
2024-07-22 11:50:00,839.8,841.23,839.8,840.15,8250.0,835.4959,836.9186,835.4959,835.8441,8250.0
2024-07-22 12:00:00,840.16,841.74,840.08,841.74,5698.0,835.8541,837.426,835.7745,837.426,5698.0
2024-07-22 12:10:00,841.48,842.2,840.51,841.15,9548.0,837.1673,837.8836,836.2023,836.839,9548.0
2024-07-22 12:20:00,840.9,840.97,839.41,839.69,12821.0,836.5903,836.6599,835.1079,835.3865,12821.0
2024-07-22 12:30:00,839.98,840.0,838.66,838.66,9173.0,835.675,835.6949,834.3618,834.3618,9173.0
2024-07-22 12:40:00,839.01,839.66,838.6,839.66,7505.0,834.71,835.3566,834.3021,835.3566,7505.0
2024-07-22 12:50:00,839.43,841.54,839.43,841.26,7017.0,835.1278,837.227,835.1278,836.9484,7017.0
2024-07-22 13:00:00,841.85,842.99,841.85,842.37,4729.0,837.5354,838.6696,837.5354,838.0528,4729.0
2024-07-22 13:10:00,842.37,843.53,842.14,843.19,3956.0,838.0528,839.2068,837.8239,838.8686,3956.0
2024-07-22 13:20:00,843.22,843.83,842.91,843.47,7075.0,838.8984,839.5053,838.59,839.1471,7075.0
2024-07-22 13:30:00,843.64,844.87,843.63,844.41,7052.0,839.3162,840.5399,839.3063,840.0823,7052.0
2024-07-22 13:40:00,844.62,845.65,844.51,845.22,7186.0,840.2912,841.3159,840.1818,840.8881,7186.0
2024-07-22 13:50:00,845.23,845.65,845.15,845.49,4136.0,840.8981,841.3159,840.8185,841.1568,4136.0
2024-07-22 14:00:00,845.25,846.96,845.07,846.83,27022.0,840.918,842.6192,840.7389,842.4899,27022.0
2024-07-22 14:10:00,846.82,848.5,845.95,848.1,26799.0,842.4799,844.1513,841.6144,843.7534,26799.0
2024-07-22 14:20:00,848.1,848.1,846.69,847.03,20087.0,843.7534,843.7534,842.3506,842.6889,20087.0
2024-07-22 14:30:00,847.3,848.29,846.81,847.6,28772.0,842.9575,843.9424,842.47,843.256,28772.0
2024-07-22 14:40:00,847.6,848.5,847.59,848.2,18335.0,843.256,844.1513,843.246,843.8529,18335.0
2024-07-22 14:50:00,847.99,848.58,847.12,847.29,15288.0,843.644,844.2309,842.7784,842.9475,15288.0
2024-07-22 15:00:00,847.3,847.51,846.44,846.92,7827.0,842.9575,843.1664,842.1019,842.5794,7827.0
2024-07-22 15:10:00,846.82,846.97,845.79,846.07,8370.0,842.4799,842.6292,841.4552,841.7338,8370.0
2024-07-22 15:20:00,845.96,846.45,845.43,846.45,15850.0,841.6244,842.1118,841.0971,842.1118,15850.0
2024-07-22 15:30:00,846.45,847.17,846.09,847.09,18871.0,842.1118,842.8282,841.7537,842.7486,18871.0
2024-07-22 15:40:00,846.94,847.55,846.4,846.5,28620.0,842.5993,843.2062,842.0621,842.1616,28620.0
2024-07-22 15:50:00,846.41,848.18,845.81,848.03,63420.0,842.072,843.833,841.4751,843.6837,63420.0
2024-07-23 09:30:00,848.9,849.26,845.57,849.13,19754.0,844.5493,844.9074,841.2364,844.7781,19754.0
2024-07-23 09:40:00,848.82,850.97,847.31,849.05,11751.0,844.4697,846.6087,842.9674,844.6985,11751.0
2024-07-23 09:50:00,849.14,849.64,847.7,849.19,7523.0,844.7881,845.2855,843.3554,844.8378,7523.0
2024-07-23 10:00:00,849.2,852.74,849.2,852.45,19685.0,844.8478,848.3696,844.8478,848.0811,19685.0
2024-07-23 10:10:00,851.92,852.25,850.5,851.44,15832.0,847.5538,847.8821,846.1411,847.0763,15832.0
2024-07-23 10:20:00,850.95,853.28,850.66,851.23,17617.0,846.5888,848.9068,846.3003,846.8673,17617.0
2024-07-23 10:30:00,850.98,852.26,850.27,851.4,7702.0,846.6186,847.8921,845.9123,847.0365,7702.0
2024-07-23 10:40:00,851.79,852.18,851.09,851.86,6268.0,847.4245,847.8125,846.7281,847.4941,6268.0
2024-07-23 10:50:00,851.75,852.5,850.75,851.73,7594.0,847.3847,848.1308,846.3898,847.3648,7594.0
2024-07-23 11:00:00,852.31,853.03,851.11,852.87,12460.0,847.9418,848.6581,846.748,848.4989,12460.0
2024-07-23 11:10:00,852.54,854.58,852.54,854.13,14805.0,848.1706,850.2002,848.1706,849.7525,14805.0
2024-07-23 11:20:00,854.39,854.56,853.61,854.13,10568.0,850.0112,850.1803,849.2351,849.7525,10568.0
2024-07-23 11:30:00,854.43,854.43,853.0,853.0,12054.0,850.0509,850.0509,848.6283,848.6283,12054.0
2024-07-23 11:40:00,853.03,854.43,852.55,854.22,14244.0,848.6581,850.0509,848.1806,849.842,14244.0
2024-07-23 11:50:00,854.09,854.42,852.99,853.36,9490.0,849.7127,850.041,848.6183,848.9864,9490.0
2024-07-23 12:00:00,853.6,853.94,852.48,852.5,5013.0,849.2252,849.5635,848.1109,848.1308,5013.0
2024-07-23 12:10:00,852.76,853.79,852.7,853.17,3425.0,848.3895,849.4142,848.3298,848.7974,3425.0
2024-07-23 12:20:00,853.18,853.36,850.51,850.59,6482.0,848.8074,848.9864,846.151,846.2306,6482.0
2024-07-23 12:30:00,850.52,850.52,847.53,848.09,12180.0,846.161,846.161,843.1863,843.7434,12180.0
2024-07-23 12:40:00,848.5,848.51,846.5,846.96,16341.0,844.1513,844.1613,842.1616,842.6192,16341.0
2024-07-23 12:50:00,846.91,847.76,846.68,847.52,5952.0,842.5695,843.4151,842.3407,843.1764,5952.0
2024-07-23 13:00:00,847.52,849.27,847.14,848.8,5538.0,843.1764,844.9174,842.7983,844.4498,5538.0
2024-07-23 13:10:00,848.43,848.43,847.42,848.29,7122.0,844.0817,844.0817,843.0769,843.9424,7122.0
2024-07-23 13:20:00,848.8,849.32,848.33,849.09,7318.0,844.4498,844.9671,843.9822,844.7383,7318.0
2024-07-23 13:30:00,849.09,850.5,848.89,849.53,7046.0,844.7383,846.1411,844.5393,845.1761,7046.0
2024-07-23 13:40:00,849.62,850.47,849.11,850.39,3478.0,845.2656,846.1112,844.7582,846.0317,3478.0
2024-07-23 13:50:00,850.61,850.75,849.96,850.6,6158.0,846.2505,846.3898,845.6039,846.2406,6158.0
2024-07-23 14:00:00,850.6,850.75,850.28,850.47,5659.0,846.2406,846.3898,845.9222,846.1112,5659.0
2024-07-23 14:10:00,850.47,850.73,850.24,850.62,5756.0,846.1112,846.3699,845.8824,846.2605,5756.0
2024-07-23 14:20:00,850.33,850.48,849.19,850.48,6237.0,845.972,846.1212,844.8378,846.1212,6237.0
2024-07-23 14:30:00,849.79,851.22,849.79,851.03,2776.0,845.4347,846.8574,845.4347,846.6684,2776.0
2024-07-23 14:40:00,851.03,851.03,850.27,850.36,5843.0,846.6684,846.6684,845.9123,846.0018,5843.0
2024-07-23 14:50:00,850.37,850.8,849.96,850.55,23463.0,846.0118,846.4395,845.6039,846.1908,23463.0
2024-07-23 15:00:00,850.6,851.25,850.28,851.13,3146.0,846.2406,846.8872,845.9222,846.7679,3146.0
2024-07-23 15:10:00,851.11,851.33,850.89,851.32,3788.0,846.748,846.9668,846.5291,846.9569,3788.0
2024-07-23 15:20:00,851.2,851.73,851.14,851.23,4156.0,846.8375,847.3648,846.7778,846.8673,4156.0
2024-07-23 15:30:00,851.38,851.88,850.52,850.81,7517.0,847.0166,847.514,846.161,846.4495,7517.0
2024-07-23 15:40:00,850.81,851.54,849.98,851.54,10813.0,846.4495,847.1758,845.6238,847.1758,10813.0
2024-07-23 15:50:00,851.84,852.73,850.73,852.11,59685.0,847.4742,848.3597,846.3699,847.7428,59685.0
2024-07-24 09:30:00,844.6,846.0,833.49,834.34,79295.0,840.2713,841.6642,829.2183,830.0639,79295.0
2024-07-24 09:40:00,834.7,839.88,834.7,839.34,16121.0,830.4221,835.5755,830.4221,835.0383,16121.0
2024-07-24 09:50:00,839.69,839.69,834.0,836.52,29798.0,835.3865,835.3865,829.7257,832.2327,29798.0
2024-07-24 10:00:00,836.75,836.76,833.21,835.29,12529.0,832.4616,832.4715,828.9397,831.009,12529.0
2024-07-24 10:10:00,835.6,837.46,834.3,836.56,18249.0,831.3175,833.1679,830.0241,832.2725,18249.0
2024-07-24 10:20:00,836.7,839.36,836.3,839.36,10539.0,832.4118,835.0582,832.0139,835.0582,10539.0
2024-07-24 10:30:00,838.67,839.44,838.08,838.63,6858.0,834.3717,835.1378,833.7847,834.3319,6858.0
2024-07-24 10:40:00,839.0,840.96,839.0,839.83,7044.0,834.7,836.65,834.7,835.5258,7044.0
2024-07-24 10:50:00,839.43,840.3,838.54,840.18,11216.0,835.1278,835.9934,834.2424,835.874,11216.0
2024-07-24 11:00:00,839.88,840.44,838.08,838.63,13311.0,835.5755,836.1326,833.7847,834.3319,13311.0
2024-07-24 11:10:00,838.09,838.26,836.57,836.58,6901.0,833.7947,833.9638,832.2825,832.2924,6901.0
2024-07-24 11:20:00,836.86,837.82,836.6,837.47,9479.0,832.571,833.5261,832.3123,833.1779,9479.0
2024-07-24 11:30:00,837.2,837.93,837.0,837.93,11306.0,832.9093,833.6355,832.7103,833.6355,11306.0
2024-07-24 11:40:00,837.62,837.98,836.4,836.81,10781.0,833.3271,833.6853,832.1134,832.5213,10781.0
2024-07-24 11:50:00,836.5,836.81,834.83,834.93,15167.0,832.2128,832.5213,830.5514,830.6509,15167.0
2024-07-24 12:00:00,835.02,835.86,834.37,835.27,21910.0,830.7404,831.5761,830.0938,830.9891,21910.0
2024-07-24 12:10:00,834.91,834.98,833.5,834.38,13816.0,830.631,830.7006,829.2282,830.1037,13816.0
2024-07-24 12:20:00,834.57,835.09,834.28,834.84,8871.0,830.2927,830.8101,830.0042,830.5613,8871.0
2024-07-24 12:30:00,834.61,834.82,833.47,833.88,11528.0,830.3325,830.5414,829.1984,829.6063,11528.0
2024-07-24 12:40:00,834.21,835.0,833.84,834.9,5710.0,829.9346,830.7205,829.5665,830.621,5710.0
2024-07-24 12:50:00,834.89,836.0,834.03,836.0,9023.0,830.6111,831.7154,829.7555,831.7154,9023.0
2024-07-24 13:00:00,836.02,836.57,835.15,836.24,6149.0,831.7353,832.2825,830.8698,831.9542,6149.0
2024-07-24 13:10:00,836.16,836.25,835.43,835.5,4845.0,831.8746,831.9641,831.1483,831.218,4845.0
2024-07-24 13:20:00,835.57,835.9,834.48,835.84,13769.0,831.2876,831.6159,830.2032,831.5562,13769.0
2024-07-24 13:30:00,835.52,836.4,835.38,835.85,8168.0,831.2379,832.1134,831.0986,831.5662,8168.0
2024-07-24 13:40:00,836.21,836.47,835.53,836.44,12592.0,831.9243,832.183,831.2478,832.1531,12592.0
2024-07-24 13:50:00,836.33,836.9,835.76,836.37,11792.0,832.0437,832.6108,831.4766,832.0835,11792.0
2024-07-24 14:00:00,836.34,837.2,835.75,835.75,9276.0,832.0537,832.9093,831.4667,831.4667,9276.0
2024-07-24 14:10:00,835.43,835.8,835.0,835.32,7346.0,831.1483,831.5164,830.7205,831.0389,7346.0
2024-07-24 14:20:00,835.09,835.68,834.88,834.88,7486.0,830.8101,831.397,830.6011,830.6011,7486.0
2024-07-24 14:30:00,834.77,835.12,834.24,834.41,7874.0,830.4917,830.8399,829.9644,830.1336,7874.0
2024-07-24 14:40:00,834.4,834.6,832.9,832.98,22131.0,830.1236,830.3226,828.6313,828.7109,22131.0
2024-07-24 14:50:00,832.96,833.0,831.41,832.0,29305.0,828.691,828.7308,827.1489,827.7359,29305.0
2024-07-24 15:00:00,832.0,832.07,830.2,830.95,19995.0,827.7359,827.8055,825.9451,826.6913,19995.0
2024-07-24 15:10:00,831.18,831.38,829.5,829.94,16412.0,826.9201,827.1191,825.2487,825.6865,16412.0
2024-07-24 15:20:00,829.97,831.03,829.77,830.64,20736.0,825.7163,826.7709,825.5173,826.3829,20736.0
2024-07-24 15:30:00,830.85,832.27,830.57,831.85,23287.0,826.5918,828.0045,826.3132,827.5867,23287.0
2024-07-24 15:40:00,832.04,833.36,831.7,833.02,17487.0,827.7757,829.0889,827.4374,828.7507,17487.0
2024-07-24 15:50:00,833.13,833.66,829.82,830.77,84280.0,828.8601,829.3874,825.5671,826.5122,84280.0
2024-07-25 09:30:00,835.79,836.65,831.05,832.81,41365.0,831.5065,832.3621,826.7908,828.5418,41365.0
2024-07-25 09:40:00,832.67,836.0,832.48,834.88,19307.0,828.4025,831.7154,828.2134,830.6011,19307.0
2024-07-25 09:50:00,834.0,835.07,831.97,833.77,13070.0,829.7257,830.7902,827.7061,829.4968,13070.0
2024-07-25 10:00:00,832.76,834.41,829.94,830.51,25441.0,828.492,830.1336,825.6865,826.2535,25441.0
2024-07-25 10:10:00,830.69,830.69,827.13,829.89,24868.0,826.4326,826.4326,822.8909,825.6367,24868.0
2024-07-25 10:20:00,829.43,831.64,829.0,831.48,15080.0,825.1791,827.3777,824.7513,827.2186,15080.0
2024-07-25 10:30:00,831.83,831.85,828.7,830.55,14741.0,827.5668,827.5867,824.4528,826.2933,14741.0
2024-07-25 10:40:00,829.91,831.5,829.36,829.53,6219.0,825.6566,827.2385,825.1094,825.2786,6219.0
2024-07-25 10:50:00,830.34,831.06,829.16,829.72,12174.0,826.0844,826.8007,824.9105,825.4676,12174.0
2024-07-25 11:00:00,829.49,830.86,829.42,830.32,5262.0,825.2388,826.6017,825.1691,826.0645,5262.0
2024-07-25 11:10:00,830.42,833.08,830.41,832.83,8598.0,826.164,828.8104,826.1541,828.5616,8598.0
2024-07-25 11:20:00,832.36,833.75,832.08,832.18,7736.0,828.0941,829.4769,827.8155,827.915,7736.0
2024-07-25 11:30:00,832.25,832.31,831.14,831.76,5642.0,827.9846,828.0443,826.8803,827.4971,5642.0
2024-07-25 11:40:00,831.51,831.52,829.86,829.86,15048.0,827.2484,827.2584,825.6069,825.6069,15048.0
2024-07-25 11:50:00,829.86,831.07,829.65,830.79,6131.0,825.6069,826.8107,825.3979,826.5321,6131.0
2024-07-25 12:00:00,830.88,831.22,829.78,829.97,9683.0,826.6216,826.9599,825.5273,825.7163,9683.0
2024-07-25 12:10:00,830.07,831.38,830.07,830.75,19761.0,825.8158,827.1191,825.8158,826.4923,19761.0
2024-07-25 12:20:00,830.63,831.72,830.22,830.44,16867.0,826.3729,827.4573,825.965,826.1839,16867.0
2024-07-25 12:30:00,830.64,830.64,828.25,828.42,7214.0,826.3829,826.3829,824.0051,824.1743,7214.0
2024-07-25 12:40:00,828.62,828.91,826.7,826.85,15543.0,824.3732,824.6617,822.4631,822.6123,15543.0
2024-07-25 12:50:00,827.03,827.68,826.32,827.16,12050.0,822.7914,823.438,822.085,822.9207,12050.0
2024-07-25 13:00:00,827.38,828.61,827.38,828.41,8833.0,823.1396,824.3633,823.1396,824.1643,8833.0
2024-07-25 13:10:00,828.63,828.74,826.05,826.18,10120.0,824.3832,824.4926,821.8164,821.9457,10120.0
2024-07-25 13:20:00,826.61,826.75,825.76,825.91,12494.0,822.3735,822.5128,821.5279,821.6771,12494.0
2024-07-25 13:30:00,825.95,826.38,825.74,825.89,10963.0,821.7169,822.1447,821.508,821.6572,10963.0
2024-07-25 13:40:00,826.24,826.4,824.17,824.59,16522.0,822.0054,822.1646,819.946,820.3639,16522.0
2024-07-25 13:50:00,824.74,824.74,821.68,821.68,11037.0,820.5131,820.5131,817.4688,817.4688,11037.0
2024-07-25 14:00:00,821.59,823.39,821.59,823.04,18475.0,817.3793,819.17,817.3793,818.8218,18475.0
2024-07-25 14:10:00,823.19,823.41,821.87,822.67,13588.0,818.9711,819.1899,817.6578,818.4537,13588.0
2024-07-25 14:20:00,822.28,822.45,821.53,821.61,7096.0,818.0657,818.2348,817.3196,817.3992,7096.0
2024-07-25 14:30:00,821.73,822.55,820.7,821.27,11187.0,817.5185,818.3343,816.4938,817.0609,11187.0
2024-07-25 14:40:00,821.3,821.37,819.32,819.48,16799.0,817.0907,817.1604,815.1209,815.2801,16799.0
2024-07-25 14:50:00,819.17,819.63,817.65,818.64,18212.0,814.9717,815.4293,813.4594,814.4444,18212.0
2024-07-25 15:00:00,819.2,819.89,817.37,818.42,16061.0,815.0015,815.688,813.1809,814.2255,16061.0
2024-07-25 15:10:00,817.82,818.88,817.5,818.88,8849.0,813.6286,814.6831,813.3102,814.6831,8849.0
2024-07-25 15:20:00,818.74,821.11,818.6,820.27,34797.0,814.5439,816.9017,814.4046,816.066,34797.0
2024-07-25 15:30:00,820.26,820.35,818.72,818.85,14160.0,816.0561,816.1456,814.524,814.6533,14160.0
2024-07-25 15:40:00,818.91,819.67,817.89,819.13,17501.0,814.713,815.4691,813.6982,814.9319,17501.0
2024-07-25 15:50:00,818.91,818.91,814.28,815.5,110136.0,814.713,814.713,810.1067,811.3205,110136.0
2024-07-26 09:30:00,818.0,819.84,815.83,817.05,55548.0,814.9623,816.7954,812.8003,814.0158,55548.0
2024-07-26 09:40:00,818.0,818.06,809.84,810.41,48888.0,814.9623,815.0221,806.8326,807.4005,48888.0
2024-07-26 09:50:00,810.5,811.5,809.01,811.16,29042.0,807.4901,808.4864,806.0057,808.1477,29042.0
2024-07-26 10:00:00,811.04,814.96,810.62,812.01,23430.0,808.0281,811.9336,807.6097,808.9945,23430.0
2024-07-26 10:10:00,812.68,814.21,812.5,813.56,12997.0,809.662,811.1863,809.4827,810.5388,12997.0
2024-07-26 10:20:00,814.17,818.56,813.91,817.24,15852.0,811.1465,815.5202,810.8875,814.2051,15852.0
2024-07-26 10:30:00,816.97,817.21,815.1,815.81,10806.0,813.9361,814.1752,812.073,812.7804,10806.0
2024-07-26 10:40:00,815.98,817.02,814.93,816.14,13332.0,812.9498,813.9859,811.9037,813.1092,13332.0
2024-07-26 10:50:00,815.45,816.98,815.42,816.98,7031.0,812.4217,813.9461,812.3919,813.9461,7031.0
2024-07-26 11:00:00,816.99,818.86,816.98,818.03,11734.0,813.956,815.8191,813.9461,814.9922,11734.0
2024-07-26 11:10:00,818.22,819.09,817.83,818.87,5970.0,815.1815,816.0482,814.7929,815.829,5970.0
2024-07-26 11:20:00,818.72,819.87,818.26,818.96,13504.0,815.6796,816.8253,815.2213,815.9187,13504.0
2024-07-26 11:30:00,818.87,820.19,817.53,820.19,10040.0,815.829,817.1441,814.494,817.1441,10040.0
2024-07-26 11:40:00,819.98,821.3,819.56,820.82,7712.0,816.9349,818.25,816.5165,817.7718,7712.0
2024-07-26 11:50:00,820.94,821.08,820.17,820.45,6613.0,817.8914,818.0308,817.1242,817.4032,6613.0
2024-07-26 12:00:00,820.68,821.5,819.98,821.5,9855.0,817.6323,818.4493,816.9349,818.4493,9855.0
2024-07-26 12:10:00,821.41,821.41,819.21,819.22,5657.0,818.3596,818.3596,816.1678,816.1777,5657.0
2024-07-26 12:20:00,819.04,820.5,818.82,820.06,6299.0,815.9984,817.453,815.7792,817.0146,6299.0
2024-07-26 12:30:00,820.49,821.51,820.25,821.3,6808.0,817.443,818.4592,817.2039,818.25,6808.0
2024-07-26 12:40:00,821.18,822.28,820.83,821.8,11130.0,818.1305,819.2264,817.7818,818.7482,11130.0
2024-07-26 12:50:00,821.74,821.98,820.71,821.46,6663.0,818.6884,818.9275,817.6622,818.4094,6663.0
2024-07-26 13:00:00,821.06,821.25,820.36,820.44,4697.0,818.0109,818.2002,817.3135,817.3932,4697.0
2024-07-26 13:10:00,820.54,821.43,820.2,820.87,4803.0,817.4928,818.3795,817.1541,817.8216,4803.0
2024-07-26 13:20:00,821.21,821.89,820.85,821.89,5330.0,818.1604,818.8378,817.8017,818.8378,5330.0
2024-07-26 13:30:00,821.38,821.81,816.55,816.87,16070.0,818.3297,818.7581,813.5177,813.8365,16070.0
2024-07-26 13:40:00,816.5,817.48,815.52,815.98,7519.0,813.4678,814.4442,812.4915,812.9498,7519.0
2024-07-26 13:50:00,815.98,816.58,815.07,815.84,8112.0,812.9498,813.5475,812.0432,812.8103,8112.0
2024-07-26 14:00:00,815.72,816.7,815.37,816.33,3954.0,812.6907,813.6671,812.342,813.2985,3954.0
2024-07-26 14:10:00,816.21,816.78,815.72,815.73,5642.0,813.1789,813.7468,812.6907,812.7007,5642.0
2024-07-26 14:20:00,815.65,816.22,815.19,815.32,2803.0,812.621,813.1889,812.1627,812.2922,2803.0
2024-07-26 14:30:00,815.29,815.9,814.63,815.03,5665.0,812.2623,812.8701,811.6048,812.0033,5665.0
2024-07-26 14:40:00,814.88,814.9,813.0,814.6,11786.0,811.8539,811.8738,809.9808,811.5749,11786.0
2024-07-26 14:50:00,814.86,814.86,813.71,814.34,4899.0,811.8339,811.8339,810.6882,811.3159,4899.0
2024-07-26 15:00:00,814.22,814.71,813.06,814.26,16664.0,811.1963,811.6845,810.0406,811.2362,16664.0
2024-07-26 15:10:00,814.07,815.18,814.04,814.79,14970.0,811.0469,812.1527,811.017,811.7642,14970.0
2024-07-26 15:20:00,814.83,816.81,814.56,816.07,11976.0,811.804,813.7767,811.535,813.0394,11976.0
2024-07-26 15:30:00,815.81,815.96,814.75,815.0,8970.0,812.7804,812.9298,811.7243,811.9734,8970.0
2024-07-26 15:40:00,815.22,817.12,815.22,816.56,8981.0,812.1926,814.0855,812.1926,813.5276,8981.0
2024-07-26 15:50:00,816.45,817.97,813.74,817.91,53723.0,813.418,814.9324,810.7181,814.8726,53723.0
2024-07-29 09:30:00,822.56,823.74,818.22,820.71,37879.0,819.5053,820.681,815.1815,817.6622,37879.0
2024-07-29 09:40:00,820.4,820.4,817.03,818.03,22532.0,817.3534,817.3534,813.9959,814.9922,22532.0
2024-07-29 09:50:00,818.22,819.53,816.1,818.38,11108.0,815.1815,816.4866,813.0693,815.3409,11108.0
2024-07-29 10:00:00,818.45,820.19,818.19,819.8,10366.0,815.4106,817.1441,815.1516,816.7556,10366.0
2024-07-29 10:10:00,819.75,820.34,819.16,820.33,16662.0,816.7058,817.2936,816.118,817.2836,16662.0
2024-07-29 10:20:00,819.65,820.39,818.44,818.75,10502.0,816.6061,817.3434,815.4006,815.7095,10502.0
2024-07-29 10:30:00,818.42,819.11,817.23,818.61,7075.0,815.3807,816.0682,814.1951,815.57,7075.0
2024-07-29 10:40:00,818.67,819.04,817.42,817.88,9118.0,815.6298,815.9984,814.3844,814.8427,9118.0
2024-07-29 10:50:00,817.73,818.19,817.04,817.33,6887.0,814.6933,815.1516,814.0058,814.2948,6887.0
2024-07-29 11:00:00,816.88,816.88,815.62,815.67,7943.0,813.8464,813.8464,812.5911,812.6409,7943.0
2024-07-29 11:10:00,815.67,816.09,815.11,815.46,5506.0,812.6409,813.0594,812.083,812.4317,5506.0
2024-07-29 11:20:00,815.65,816.58,815.6,816.3,12426.0,812.621,813.5475,812.5712,813.2686,12426.0
2024-07-29 11:30:00,816.34,816.34,814.09,814.76,6555.0,813.3084,813.3084,811.0668,811.7343,6555.0
2024-07-29 11:40:00,814.59,817.19,814.59,817.19,6968.0,811.5649,814.1553,811.5649,814.1553,6968.0
2024-07-29 11:50:00,817.3,820.0,817.06,819.34,7902.0,814.2649,816.9548,814.0258,816.2973,7902.0
2024-07-29 12:00:00,819.65,821.51,819.49,821.03,3860.0,816.6061,818.4592,816.4467,817.981,3860.0
2024-07-29 12:10:00,821.01,823.0,820.47,822.8,8705.0,817.9611,819.9437,817.4231,819.7444,8705.0
2024-07-29 12:20:00,822.76,822.96,821.13,821.13,6232.0,819.7046,819.9039,818.0806,818.0806,6232.0
2024-07-29 12:30:00,821.23,822.41,821.23,822.36,6923.0,818.1803,819.3559,818.1803,819.3061,6923.0
2024-07-29 12:40:00,822.8,822.8,821.64,821.91,3489.0,819.7444,819.7444,818.5888,818.8578,3489.0
2024-07-29 12:50:00,821.49,822.5,821.13,821.58,6247.0,818.4393,819.4456,818.0806,818.529,6247.0
2024-07-29 13:00:00,822.0,822.15,820.95,821.22,4500.0,818.9474,819.0969,817.9013,818.1703,4500.0
2024-07-29 13:10:00,821.25,822.3,821.06,821.36,5650.0,818.2002,819.2463,818.0109,818.3098,5650.0
2024-07-29 13:20:00,821.31,821.93,820.23,820.23,7345.0,818.26,818.8777,817.184,817.184,7345.0
2024-07-29 13:30:00,820.0,820.0,818.61,819.31,6856.0,816.9548,816.9548,815.57,816.2674,6856.0
2024-07-29 13:40:00,819.32,819.97,818.34,818.68,5000.0,816.2774,816.925,815.301,815.6397,5000.0
2024-07-29 13:50:00,818.39,818.56,817.14,817.32,7347.0,815.3508,815.5202,814.1055,814.2848,7347.0
2024-07-29 14:00:00,816.85,817.13,815.5,815.5,6123.0,813.8165,814.0955,812.4716,812.4716,6123.0
2024-07-29 14:10:00,815.81,816.13,815.12,815.12,11325.0,812.7804,813.0992,812.093,812.093,11325.0
2024-07-29 14:20:00,815.41,816.46,815.33,815.41,9859.0,812.3819,813.428,812.3022,812.3819,9859.0
2024-07-29 14:30:00,815.11,815.35,814.2,814.32,12144.0,812.083,812.3221,811.1764,811.2959,12144.0
2024-07-29 14:40:00,814.53,815.58,814.53,814.87,5573.0,811.5052,812.5513,811.5052,811.8439,5573.0
2024-07-29 14:50:00,814.75,815.61,814.68,815.15,8424.0,811.7243,812.5811,811.6546,812.1229,8424.0
2024-07-29 15:00:00,815.01,816.7,815.01,816.38,6861.0,811.9834,813.6671,811.9834,813.3483,6861.0
2024-07-29 15:10:00,816.45,816.89,815.81,815.82,6927.0,813.418,813.8564,812.7804,812.7904,6927.0
2024-07-29 15:20:00,815.7,817.08,815.45,817.08,10095.0,812.6708,814.0457,812.4217,814.0457,10095.0
2024-07-29 15:30:00,816.93,817.56,816.2,817.29,9313.0,813.8962,814.5239,813.169,814.2549,9313.0
2024-07-29 15:40:00,817.64,818.0,816.79,817.05,9450.0,814.6036,814.9623,813.7568,814.0158,9450.0
2024-07-29 15:50:00,817.43,817.82,815.45,815.52,81049.0,814.3944,814.7829,812.4217,812.4915,81049.0
2024-07-30 09:30:00,818.0,820.69,816.76,817.37,33473.0,814.9623,817.6423,813.7269,814.3346,33473.0
2024-07-30 09:40:00,816.45,818.45,815.7,818.44,8333.0,813.418,815.4106,812.6708,815.4006,8333.0
2024-07-30 09:50:00,818.43,819.68,817.21,817.71,14944.0,815.3907,816.636,814.1752,814.6734,14944.0
2024-07-30 10:00:00,817.3,819.34,816.93,819.34,13251.0,814.2649,816.2973,813.8962,816.2973,13251.0
2024-07-30 10:10:00,818.7,820.51,818.31,819.86,7378.0,815.6597,817.463,815.2711,816.8154,7378.0
2024-07-30 10:20:00,819.86,820.87,819.02,820.17,16061.0,816.8154,817.8216,815.9785,817.1242,16061.0
2024-07-30 10:30:00,819.53,822.0,819.53,821.13,13432.0,816.4866,818.9474,816.4866,818.0806,13432.0
2024-07-30 10:40:00,820.85,820.91,818.97,819.7,8149.0,817.8017,817.8615,815.9287,816.656,8149.0
2024-07-30 10:50:00,819.7,820.74,819.01,819.01,8001.0,816.656,817.6921,815.9685,815.9685,8001.0
2024-07-30 11:00:00,819.51,820.27,815.7,816.0,9040.0,816.4667,817.2238,812.6708,812.9697,9040.0
2024-07-30 11:10:00,816.0,816.67,814.3,814.96,12034.0,812.9697,813.6372,811.276,811.9336,12034.0
2024-07-30 11:20:00,815.35,815.4,814.32,814.6,9597.0,812.3221,812.3719,811.2959,811.5749,9597.0
2024-07-30 11:30:00,814.49,815.6,814.4,815.12,6832.0,811.4653,812.5712,811.3756,812.093,6832.0
2024-07-30 11:40:00,815.06,815.52,813.59,813.95,16037.0,812.0332,812.4915,810.5687,810.9273,16037.0
2024-07-30 11:50:00,813.83,814.37,813.0,813.53,15088.0,810.8078,811.3458,809.9808,810.5089,15088.0
2024-07-30 12:00:00,813.73,814.18,811.85,812.25,13052.0,810.7081,811.1565,808.8351,809.2336,13052.0
2024-07-30 12:10:00,812.26,813.08,811.79,813.08,7298.0,809.2436,810.0605,808.7753,810.0605,7298.0
2024-07-30 12:20:00,813.41,814.37,812.62,813.96,4518.0,810.3893,811.3458,809.6023,810.9373,4518.0
2024-07-30 12:30:00,813.96,814.46,813.41,814.46,3816.0,810.9373,811.4354,810.3893,811.4354,3816.0
2024-07-30 12:40:00,814.3,814.6,813.93,814.22,2700.0,811.276,811.5749,810.9074,811.1963,2700.0
2024-07-30 12:50:00,814.23,814.5,811.0,811.0,14470.0,811.2063,811.4753,807.9883,807.9883,14470.0
2024-07-30 13:00:00,810.89,810.98,809.27,810.3,6776.0,807.8787,807.9683,806.2647,807.2909,6776.0
2024-07-30 13:10:00,810.58,810.92,809.67,810.92,7162.0,807.5698,807.9086,806.6632,807.9086,7162.0
2024-07-30 13:20:00,811.07,811.14,809.97,810.46,8068.0,808.058,808.1277,806.9621,807.4503,8068.0
2024-07-30 13:30:00,810.44,811.25,810.13,811.25,4672.0,807.4303,808.2373,807.1215,808.2373,4672.0
2024-07-30 13:40:00,810.96,811.07,809.65,810.08,8111.0,807.9484,808.058,806.6433,807.0717,8111.0
2024-07-30 13:50:00,810.05,810.75,808.22,808.71,10565.0,807.0418,807.7392,805.2186,805.7068,10565.0
2024-07-30 14:00:00,809.25,809.25,804.05,806.05,19973.0,806.2448,806.2448,801.0641,803.0567,19973.0
2024-07-30 14:10:00,806.08,807.06,805.63,807.01,12045.0,803.0865,804.0629,802.6382,804.0131,12045.0
2024-07-30 14:20:00,806.8,808.01,806.55,807.49,6894.0,803.8039,805.0094,803.5548,804.4913,6894.0
2024-07-30 14:30:00,808.12,808.12,806.74,806.82,9314.0,805.119,805.119,803.7441,803.8238,9314.0
2024-07-30 14:40:00,806.82,806.83,805.48,805.61,13897.0,803.8238,803.8338,802.4888,802.6183,13897.0
2024-07-30 14:50:00,805.62,806.25,804.8,805.29,19512.0,802.6282,803.2559,801.8113,802.2995,19512.0
2024-07-30 15:00:00,805.51,805.51,803.28,803.74,14178.0,802.5187,802.5187,800.2969,800.7552,14178.0
2024-07-30 15:10:00,803.6,804.62,803.54,804.21,12950.0,800.6157,801.632,800.556,801.2235,12950.0
2024-07-30 15:20:00,804.21,806.12,804.21,805.56,9773.0,801.2235,803.1264,801.2235,802.5685,9773.0
2024-07-30 15:30:00,805.22,806.39,805.12,806.1,18991.0,802.2297,803.3954,802.1301,803.1065,18991.0
2024-07-30 15:40:00,806.32,811.69,806.22,811.55,21499.0,803.3256,808.6757,803.226,808.5362,21499.0
2024-07-30 15:50:00,811.28,811.97,809.42,810.03,77395.0,808.2672,808.9547,806.4141,807.0219,77395.0
2024-07-31 09:30:00,820.42,821.0,811.27,814.7,50725.0,817.3733,817.9511,808.2573,811.6745,50725.0
2024-07-31 09:40:00,815.15,818.38,814.5,815.03,14492.0,812.1229,815.3409,811.4753,812.0033,14492.0
2024-07-31 09:50:00,816.19,816.19,813.0,813.0,14183.0,813.159,813.159,809.9808,809.9808,14183.0
2024-07-31 10:00:00,813.59,816.4,813.27,816.01,19643.0,810.5687,813.3682,810.2498,812.9797,19643.0
2024-07-31 10:10:00,815.75,816.52,814.23,815.1,23923.0,812.7206,813.4878,811.2063,812.073,23923.0
2024-07-31 10:20:00,814.52,818.29,814.52,817.51,13908.0,811.4952,815.2512,811.4952,814.4741,13908.0
2024-07-31 10:30:00,817.5,820.43,817.5,819.41,16579.0,814.4641,817.3832,814.4641,816.367,16579.0
2024-07-31 10:40:00,819.48,819.76,818.05,819.33,9177.0,816.4368,816.7157,815.0121,816.2873,9177.0
2024-07-31 10:50:00,819.67,820.84,818.57,820.58,13006.0,816.6261,817.7917,815.5302,817.5327,13006.0
2024-07-31 11:00:00,820.26,823.3,819.99,822.88,19423.0,817.2139,820.2426,816.9449,819.8242,19423.0
2024-07-31 11:10:00,822.49,824.2,822.04,823.69,26519.0,819.4356,821.1392,818.9873,820.6311,26519.0
2024-07-31 11:20:00,823.97,824.89,822.58,824.59,17440.0,820.9101,821.8267,819.5253,821.5278,17440.0
2024-07-31 11:30:00,824.59,825.48,823.22,824.05,13170.0,821.5278,822.4145,820.1629,820.9898,13170.0
2024-07-31 11:40:00,824.03,824.52,823.26,823.83,8457.0,820.9699,821.4581,820.2027,820.7706,8457.0
2024-07-31 11:50:00,823.83,825.15,823.13,824.08,9334.0,820.7706,822.0857,820.0732,821.0197,9334.0
2024-07-31 12:00:00,824.25,824.46,823.34,823.56,7304.0,821.1891,821.3983,820.2824,820.5016,7304.0
2024-07-31 12:10:00,823.74,824.36,822.76,822.79,17415.0,820.681,821.2987,819.7046,819.7345,17415.0
2024-07-31 12:20:00,822.8,824.8,822.8,824.36,18283.0,819.7444,821.737,819.7444,821.2987,18283.0
2024-07-31 12:30:00,823.71,823.84,821.77,821.77,7300.0,820.6511,820.7806,818.7183,818.7183,7300.0
2024-07-31 12:40:00,821.67,821.95,821.2,821.34,5417.0,818.6186,818.8976,818.1504,818.2899,5417.0
2024-07-31 12:50:00,821.37,821.46,820.63,820.88,7863.0,818.3198,818.4094,817.5825,817.8316,7863.0
2024-07-31 13:00:00,820.57,821.4,820.31,820.84,8808.0,817.5227,818.3496,817.2637,817.7917,8808.0
2024-07-31 13:10:00,820.73,821.09,819.61,819.61,4827.0,817.6821,818.0408,816.5663,816.5663,4827.0
2024-07-31 13:20:00,819.33,821.21,818.75,819.33,14306.0,816.2873,818.1604,815.7095,816.2873,14306.0
2024-07-31 13:30:00,818.96,818.96,816.01,816.24,6979.0,815.9187,815.9187,812.9797,813.2088,6979.0
2024-07-31 13:40:00,816.14,818.12,814.96,818.12,11069.0,813.1092,815.0818,811.9336,815.0818,11069.0
2024-07-31 13:50:00,818.5,819.68,818.31,819.47,8987.0,815.4604,816.636,815.2711,816.4268,8987.0
2024-07-31 14:00:00,820.0,820.5,818.57,819.21,7948.0,816.9548,817.453,815.5302,816.1678,7948.0
2024-07-31 14:10:00,819.41,820.49,818.74,819.68,3733.0,816.367,817.443,815.6995,816.636,3733.0
2024-07-31 14:20:00,819.46,819.89,818.55,819.56,11997.0,816.4169,816.8453,815.5102,816.5165,11997.0
2024-07-31 14:30:00,819.61,820.79,818.41,819.73,6609.0,816.5663,817.7419,815.3708,816.6858,6609.0
2024-07-31 14:40:00,819.63,820.61,819.2,820.56,4441.0,816.5862,817.5626,816.1578,817.5128,4441.0
2024-07-31 14:50:00,820.8,822.16,820.0,821.22,15821.0,817.7519,819.1068,816.9548,818.1703,15821.0
2024-07-31 15:00:00,821.33,822.09,820.48,820.67,13917.0,818.2799,819.0371,817.4331,817.6224,13917.0
2024-07-31 15:10:00,820.89,820.89,818.33,819.15,30288.0,817.8415,817.8415,815.291,816.108,30288.0
2024-07-31 15:20:00,818.94,820.62,817.5,818.3,19280.0,815.8988,817.5725,814.4641,815.2612,19280.0
2024-07-31 15:30:00,818.23,821.28,817.77,820.86,22315.0,815.1914,818.2301,814.7331,817.8117,22315.0
2024-07-31 15:40:00,821.5,823.53,821.11,821.43,29758.0,818.4493,820.4717,818.0607,818.3795,29758.0
2024-07-31 15:50:00,820.85,822.96,818.97,822.28,98252.0,817.8017,819.9039,815.9287,819.2264,98252.0
2024-08-01 09:30:00,818.56,823.0,815.5,816.61,44536.0,815.5202,819.9437,812.4716,813.5774,44536.0
2024-08-01 09:40:00,815.0,819.42,815.0,819.18,18603.0,811.9734,816.377,811.9734,816.1379,18603.0
2024-08-01 09:50:00,819.85,824.17,819.21,823.38,24008.0,816.8054,821.1094,816.1678,820.3223,24008.0
2024-08-01 10:00:00,822.92,824.0,821.22,822.93,22066.0,819.864,820.94,818.1703,819.874,22066.0
2024-08-01 10:10:00,822.47,822.7,819.15,819.46,6945.0,819.4157,819.6448,816.108,816.4169,6945.0
2024-08-01 10:20:00,820.44,821.12,817.55,817.55,11803.0,817.3932,818.0707,814.5139,814.5139,11803.0
2024-08-01 10:30:00,818.26,819.1,816.05,816.88,24170.0,815.2213,816.0582,813.0195,813.8464,24170.0
2024-08-01 10:40:00,816.88,818.54,816.34,816.34,10937.0,813.8464,815.5003,813.3084,813.3084,10937.0
2024-08-01 10:50:00,817.0,818.03,816.14,816.62,7435.0,813.966,814.9922,813.1092,813.5874,7435.0
2024-08-01 11:00:00,816.16,816.61,813.5,814.5,13767.0,813.1291,813.5774,810.479,811.4753,13767.0
2024-08-01 11:10:00,814.63,814.63,812.34,812.82,20397.0,811.6048,811.6048,809.3233,809.8015,20397.0
2024-08-01 11:20:00,812.26,815.62,812.08,815.0,15836.0,809.2436,812.5911,809.0643,811.9734,15836.0
2024-08-01 11:30:00,814.01,814.64,812.27,812.51,18053.0,810.9871,811.6148,809.2536,809.4927,18053.0
2024-08-01 11:40:00,812.5,813.1,810.84,812.5,18905.0,809.4827,810.0805,807.8289,809.4827,18905.0
2024-08-01 11:50:00,812.37,812.49,810.55,810.95,23846.0,809.3532,809.4727,807.5399,807.9385,23846.0
2024-08-01 12:00:00,810.98,813.82,809.71,813.0,21466.0,807.9683,810.7978,806.7031,809.9808,21466.0
2024-08-01 12:10:00,812.48,813.72,812.03,812.93,8805.0,809.4628,810.6982,809.0144,809.9111,8805.0
2024-08-01 12:20:00,812.12,813.03,809.86,812.08,41779.0,809.1041,810.0107,806.8525,809.0643,41779.0
2024-08-01 12:30:00,812.25,812.25,810.36,810.36,2920.0,809.2336,809.2336,807.3506,807.3506,2920.0
2024-08-01 12:40:00,810.59,812.46,809.68,812.46,8192.0,807.5798,809.4428,806.6732,809.4428,8192.0
2024-08-01 12:50:00,812.0,813.21,811.37,812.05,4467.0,808.9846,810.1901,808.3569,809.0344,4467.0
2024-08-01 13:00:00,811.93,812.98,810.13,811.11,9362.0,808.9148,809.9609,807.1215,808.0979,9362.0
2024-08-01 13:10:00,810.73,812.46,810.73,811.79,10793.0,807.7193,809.4428,807.7193,808.7753,10793.0
2024-08-01 13:20:00,811.88,814.37,811.88,814.09,6051.0,808.865,811.3458,808.865,811.0668,6051.0
2024-08-01 13:30:00,814.2,814.5,812.55,813.49,9139.0,811.1764,811.4753,809.5325,810.469,9139.0
2024-08-01 13:40:00,812.95,813.58,812.0,812.48,6262.0,809.931,810.5587,808.9846,809.4628,6262.0
2024-08-01 13:50:00,812.63,813.41,811.66,813.41,5870.0,809.6122,810.3893,808.6458,810.3893,5870.0
2024-08-01 14:00:00,813.39,813.63,811.83,812.72,2893.0,810.3694,810.6085,808.8152,809.7019,2893.0
2024-08-01 14:10:00,812.72,813.53,812.45,813.19,6803.0,809.7019,810.5089,809.4329,810.1701,6803.0
2024-08-01 14:20:00,813.7,813.7,812.03,812.93,6137.0,810.6782,810.6782,809.0144,809.9111,6137.0
2024-08-01 14:30:00,812.67,813.13,811.75,812.89,9412.0,809.6521,810.1104,808.7355,809.8712,9412.0
2024-08-01 14:40:00,813.01,813.52,812.13,812.22,6141.0,809.9908,810.4989,809.1141,809.2037,6141.0
2024-08-01 14:50:00,812.52,814.58,812.33,813.9,9349.0,809.5026,811.555,809.3133,810.8775,9349.0
2024-08-01 15:00:00,814.46,815.0,813.59,813.84,6557.0,811.4354,811.9734,810.5687,810.8177,6557.0
2024-08-01 15:10:00,814.03,815.14,813.3,814.39,6548.0,811.007,812.1129,810.2797,811.3657,6548.0
2024-08-01 15:20:00,814.17,815.01,813.21,814.71,12683.0,811.1465,811.9834,810.1901,811.6845,12683.0
2024-08-01 15:30:00,814.57,816.67,814.32,816.67,17264.0,811.545,813.6372,811.2959,813.6372,17264.0
2024-08-01 15:40:00,816.41,816.81,814.63,816.37,23364.0,813.3782,813.7767,811.6048,813.3383,23364.0
2024-08-01 15:50:00,817.21,817.67,814.85,816.64,68530.0,814.1752,814.6335,811.824,813.6073,68530.0
2024-08-02 09:30:00,813.35,819.32,813.35,818.49,63857.0,810.3295,816.2774,810.3295,815.4505,63857.0
2024-08-02 09:40:00,818.39,826.0,817.62,824.65,38007.0,815.3508,822.9326,814.5837,821.5876,38007.0
2024-08-02 09:50:00,825.49,830.29,824.43,828.77,43617.0,822.4245,827.2066,821.3684,825.6923,43617.0
2024-08-02 10:00:00,829.08,829.89,816.5,818.56,43262.0,826.0011,826.8081,813.4678,815.5202,43262.0
2024-08-02 10:10:00,818.31,819.49,813.05,813.32,26596.0,815.2711,816.4467,810.0307,810.2997,26596.0
2024-08-02 10:20:00,813.07,815.8,813.07,814.5,13847.0,810.0506,812.7704,810.0506,811.4753,13847.0
2024-08-02 10:30:00,814.43,814.94,811.88,811.88,20983.0,811.4055,811.9136,808.865,808.865,20983.0
2024-08-02 10:40:00,812.0,814.44,810.98,814.44,21410.0,808.9846,811.4155,807.9683,811.4155,21410.0
2024-08-02 10:50:00,813.56,814.66,807.0,807.0,27169.0,810.5388,811.6347,804.0031,804.0031,27169.0
2024-08-02 11:00:00,806.71,807.77,805.01,806.62,26898.0,803.7142,804.7703,802.0205,803.6245,26898.0
2024-08-02 11:10:00,806.23,809.69,806.14,809.05,14281.0,803.236,806.6831,803.1463,806.0455,14281.0
2024-08-02 11:20:00,809.11,811.11,808.0,809.31,14700.0,806.1053,808.0979,804.9994,806.3045,14700.0
2024-08-02 11:30:00,808.31,810.27,806.05,809.38,18291.0,805.3083,807.261,803.0567,806.3743,18291.0
2024-08-02 11:40:00,810.76,812.88,810.13,812.88,8457.0,807.7492,809.8613,807.1215,809.8613,8457.0
2024-08-02 11:50:00,812.69,814.35,811.91,814.17,7620.0,809.672,811.3258,808.8949,811.1465,7620.0
2024-08-02 12:00:00,813.64,815.32,813.4,814.7,8222.0,810.6185,812.2922,810.3794,811.6745,8222.0
2024-08-02 12:10:00,815.0,815.0,813.09,814.73,6686.0,811.9734,811.9734,810.0705,811.7044,6686.0
2024-08-02 12:20:00,815.17,818.0,815.17,817.32,8935.0,812.1428,814.9623,812.1428,814.2848,8935.0
2024-08-02 12:30:00,817.32,819.2,817.05,818.37,7710.0,814.2848,816.1578,814.0158,815.3309,7710.0
2024-08-02 12:40:00,818.6,821.0,818.17,820.1,19128.0,815.56,817.9511,815.1316,817.0545,19128.0
2024-08-02 12:50:00,819.88,819.88,817.27,817.27,8336.0,816.8353,816.8353,814.235,814.235,8336.0
2024-08-02 13:00:00,817.14,817.14,814.9,816.89,4047.0,814.1055,814.1055,811.8738,813.8564,4047.0
2024-08-02 13:10:00,816.98,819.1,816.64,818.03,4001.0,813.9461,816.0582,813.6073,814.9922,4001.0
2024-08-02 13:20:00,818.4,818.4,816.97,817.62,4204.0,815.3608,815.3608,813.9361,814.5837,4204.0
2024-08-02 13:30:00,817.4,817.4,815.73,816.29,5045.0,814.3645,814.3645,812.7007,813.2586,5045.0
2024-08-02 13:40:00,816.29,817.2,815.33,816.34,7826.0,813.2586,814.1652,812.3022,813.3084,7826.0
2024-08-02 13:50:00,816.38,818.68,816.14,817.31,10802.0,813.3483,815.6397,813.1092,814.2748,10802.0
2024-08-02 14:00:00,816.5,817.66,815.48,816.65,8913.0,813.4678,814.6235,812.4516,813.6173,8913.0
2024-08-02 14:10:00,817.49,818.1,816.81,817.5,11694.0,814.4542,815.0619,813.7767,814.4641,11694.0
2024-08-02 14:20:00,817.96,820.68,817.72,820.68,5196.0,814.9224,817.6323,814.6833,817.6323,5196.0
2024-08-02 14:30:00,819.7,821.62,819.29,821.02,8108.0,816.656,818.5688,816.2475,817.9711,8108.0
2024-08-02 14:40:00,820.65,821.82,819.93,820.62,8993.0,817.6024,818.7681,816.8851,817.5725,8993.0
2024-08-02 14:50:00,820.58,822.64,820.49,821.09,7946.0,817.5327,819.585,817.443,818.0408,7946.0
2024-08-02 15:00:00,821.6,821.75,819.55,820.26,8896.0,818.5489,818.6983,816.5065,817.2139,8896.0
2024-08-02 15:10:00,820.26,820.87,818.98,820.13,10142.0,817.2139,817.8216,815.9386,817.0844,10142.0
2024-08-02 15:20:00,819.74,821.26,819.58,820.74,11972.0,816.6958,818.2102,816.5364,817.6921,11972.0
2024-08-02 15:30:00,820.85,821.13,819.05,819.35,12733.0,817.8017,818.0806,816.0084,816.3073,12733.0
2024-08-02 15:40:00,819.01,821.3,818.46,819.5,23691.0,815.9685,818.25,815.4206,816.4567,23691.0
2024-08-02 15:50:00,819.79,823.64,818.42,821.66,97306.0,816.7456,820.5813,815.3807,818.6087,97306.0
2024-08-05 09:30:00,798.0,807.24,793.0,800.0,234961.0,795.0365,804.2422,790.0551,797.0291,234961.0
2024-08-05 09:40:00,799.22,800.0,794.68,797.96,37256.0,796.252,797.0291,791.7289,794.9967,37256.0
2024-08-05 09:50:00,797.73,805.72,797.67,800.91,45771.0,794.7675,802.7279,794.7078,797.9357,45771.0
2024-08-05 10:00:00,803.0,806.06,801.81,803.79,27404.0,800.018,803.0666,798.8324,800.805,27404.0
2024-08-05 10:10:00,803.81,809.95,801.82,809.95,34997.0,800.825,806.9422,798.8424,806.9422,34997.0
2024-08-05 10:20:00,809.26,810.82,802.78,802.78,62247.0,806.2547,807.8089,799.7988,799.7988,62247.0
2024-08-05 10:30:00,803.2,806.07,801.32,805.76,16880.0,800.2172,803.0766,798.3442,802.7677,16880.0
2024-08-05 10:40:00,805.13,805.18,801.86,803.24,17943.0,802.1401,802.1899,798.8822,800.2571,17943.0
2024-08-05 10:50:00,802.56,805.51,799.5,799.75,20354.0,799.5796,802.5187,796.531,796.78,20354.0
2024-08-05 11:00:00,800.01,804.18,797.57,802.31,28661.0,797.0391,801.1936,794.6081,799.3305,28661.0
2024-08-05 11:10:00,802.94,807.0,802.85,806.13,23602.0,799.9582,804.0031,799.8685,803.1364,23602.0
2024-08-05 11:20:00,805.23,806.75,803.67,804.88,18902.0,802.2397,803.7541,800.6855,801.891,18902.0
2024-08-05 11:30:00,804.63,806.11,803.65,805.0,13165.0,801.6419,803.1164,800.6656,802.0106,13165.0
2024-08-05 11:40:00,805.0,805.0,800.73,801.56,16339.0,802.0106,802.0106,797.7564,798.5833,16339.0
2024-08-05 11:50:00,801.1,803.17,799.71,802.69,12343.0,798.125,800.1873,796.7402,799.7091,12343.0
2024-08-05 12:00:00,802.83,804.07,800.72,803.89,9030.0,799.8486,801.084,797.7464,800.9047,9030.0
2024-08-05 12:10:00,803.38,807.3,803.13,807.3,16162.0,800.3966,804.302,800.1475,804.302,16162.0
2024-08-05 12:20:00,807.04,809.21,806.46,808.47,15402.0,804.043,806.2049,803.4651,805.4677,15402.0
2024-08-05 12:30:00,808.0,808.04,803.05,803.3,14452.0,804.9994,805.0393,800.0678,800.3169,14452.0
2024-08-05 12:40:00,804.28,804.63,802.37,802.98,8085.0,801.2932,801.6419,799.3903,799.9981,8085.0
2024-08-05 12:50:00,802.88,803.29,801.0,802.17,11683.0,799.8984,800.3069,798.0254,799.1911,11683.0
2024-08-05 13:00:00,801.84,802.51,800.27,801.6,17619.0,798.8623,799.5298,797.2981,798.6232,17619.0
2024-08-05 13:10:00,801.49,802.22,800.84,801.22,8749.0,798.5136,799.2409,797.866,798.2446,8749.0
2024-08-05 13:20:00,801.2,802.63,800.98,801.87,8105.0,798.2247,799.6494,798.0055,798.8922,8105.0
2024-08-05 13:30:00,800.99,802.28,800.41,800.75,5293.0,798.0154,799.3007,797.4376,797.7763,5293.0
2024-08-05 13:40:00,800.94,801.81,799.83,801.4,15320.0,797.9656,798.8324,796.8597,798.4239,15320.0
2024-08-05 13:50:00,801.01,802.17,800.58,801.96,19858.0,798.0354,799.1911,797.607,798.9818,19858.0
2024-08-05 14:00:00,801.91,802.56,800.61,801.46,13190.0,798.932,799.5796,797.6369,798.4837,13190.0
2024-08-05 14:10:00,801.47,801.68,799.71,800.45,20267.0,798.4937,798.7029,796.7402,797.4774,20267.0
2024-08-05 14:20:00,800.82,802.0,800.5,800.82,16778.0,797.8461,799.0217,797.5273,797.8461,16778.0
2024-08-05 14:30:00,800.52,801.38,798.46,798.88,15000.0,797.5472,798.404,795.4948,795.9133,15000.0
2024-08-05 14:40:00,798.43,799.62,797.05,798.07,17170.0,795.4649,796.6505,794.0901,795.1063,17170.0
2024-08-05 14:50:00,798.79,800.11,797.42,797.93,13594.0,795.8236,797.1387,794.4587,794.9668,13594.0
2024-08-05 15:00:00,798.34,800.41,797.5,797.5,17477.0,795.3753,797.4376,794.5384,794.5384,17477.0
2024-08-05 15:10:00,797.15,797.99,796.34,797.47,21226.0,794.1897,795.0266,793.3827,794.5085,21226.0
2024-08-05 15:20:00,797.27,800.77,797.27,799.67,21072.0,794.3093,797.7963,794.3093,796.7003,21072.0
2024-08-05 15:30:00,799.04,800.28,796.79,798.73,18014.0,796.0727,797.3081,793.831,795.7638,18014.0
2024-08-05 15:40:00,798.64,799.1,797.0,798.16,16450.0,795.6742,796.1325,794.0403,795.196,16450.0
2024-08-05 15:50:00,797.83,802.78,797.46,801.59,82412.0,794.8672,799.7988,794.4986,798.6132,82412.0
2024-08-06 09:30:00,805.06,817.92,805.06,817.11,58653.0,802.0703,814.8826,802.0703,814.0756,58653.0
2024-08-06 09:40:00,817.39,817.4,812.47,814.44,40304.0,814.3545,814.3645,809.4528,811.4155,40304.0
2024-08-06 09:50:00,814.44,818.6,813.86,818.1,27090.0,811.4155,815.56,810.8376,815.0619,27090.0
2024-08-06 10:00:00,818.06,822.8,815.74,821.49,48245.0,815.0221,819.7444,812.7107,818.4393,48245.0
2024-08-06 10:10:00,822.29,822.29,819.11,820.66,25400.0,819.2363,819.2363,816.0682,817.6124,25400.0
2024-08-06 10:20:00,820.4,822.15,818.8,820.99,20775.0,817.3534,819.0969,815.7593,817.9412,20775.0
2024-08-06 10:30:00,820.95,822.79,819.74,820.99,17980.0,817.9013,819.7345,816.6958,817.9412,17980.0
2024-08-06 10:40:00,821.63,826.58,821.06,826.24,18051.0,818.5788,823.5104,818.0109,823.1717,18051.0
2024-08-06 10:50:00,826.16,827.19,824.71,826.52,14270.0,823.092,824.1181,821.6474,823.4506,14270.0
2024-08-06 11:00:00,826.68,829.28,825.92,827.65,24066.0,823.61,826.2004,822.8529,824.5764,24066.0
2024-08-06 11:10:00,827.65,827.82,822.77,822.84,34177.0,824.5764,824.7458,819.7146,819.7843,34177.0
2024-08-06 11:20:00,822.84,824.53,821.88,821.89,15580.0,819.7843,821.468,818.8279,818.8378,15580.0
2024-08-06 11:30:00,821.76,825.62,821.35,824.7,11391.0,818.7083,822.554,818.2998,821.6374,11391.0
2024-08-06 11:40:00,824.39,825.68,823.2,825.59,12172.0,821.3285,822.6138,820.143,822.5241,12172.0
2024-08-06 11:50:00,825.59,826.49,824.2,824.75,20756.0,822.5241,823.4207,821.1392,821.6872,20756.0
2024-08-06 12:00:00,824.5,827.71,824.42,827.32,17257.0,821.4381,824.6362,821.3584,824.2477,17257.0
2024-08-06 12:10:00,827.31,828.18,826.7,828.0,14447.0,824.2377,825.1045,823.63,824.9251,14447.0
2024-08-06 12:20:00,827.88,828.73,826.99,827.89,8938.0,824.8056,825.6524,823.9189,824.8155,8938.0
2024-08-06 12:30:00,827.86,828.88,827.51,828.49,8741.0,824.7857,825.8019,824.437,825.4133,8741.0
2024-08-06 12:40:00,828.58,829.5,828.33,828.37,12218.0,825.503,826.4196,825.2539,825.2938,12218.0
2024-08-06 12:50:00,828.34,831.05,828.33,830.48,14392.0,825.2639,827.9638,825.2539,827.3959,14392.0
2024-08-06 13:00:00,830.45,831.7,829.86,830.7,13232.0,827.366,828.6114,826.7782,827.6151,13232.0
2024-08-06 13:10:00,830.99,831.87,830.09,830.59,11238.0,827.904,828.7808,827.0074,827.5055,11238.0
2024-08-06 13:20:00,830.81,831.74,830.0,831.11,9356.0,827.7247,828.6512,826.9177,828.0236,9356.0
2024-08-06 13:30:00,831.7,833.09,831.49,832.75,18490.0,828.6114,829.9962,828.4022,829.6575,18490.0
2024-08-06 13:40:00,833.08,833.08,831.31,832.51,8403.0,829.9863,829.9863,828.2228,829.4184,8403.0
2024-08-06 13:50:00,832.51,832.51,830.49,830.7,24962.0,829.4184,829.4184,827.4059,827.6151,24962.0
2024-08-06 14:00:00,830.82,830.82,828.81,828.88,18969.0,827.7347,827.7347,825.7321,825.8019,18969.0
2024-08-06 14:10:00,829.0,830.3,827.52,829.66,16709.0,825.9214,827.2166,824.4469,826.579,16709.0
2024-08-06 14:20:00,829.49,830.5,829.49,830.12,6026.0,826.4096,827.4159,826.4096,827.0373,6026.0
2024-08-06 14:30:00,830.47,831.63,829.82,830.94,14165.0,827.386,828.5417,826.7384,827.8542,14165.0
2024-08-06 14:40:00,830.93,831.48,830.48,831.24,10239.0,827.8443,828.3922,827.3959,828.1531,10239.0
2024-08-06 14:50:00,830.98,831.9,829.31,829.8,15789.0,827.8941,828.8107,826.2303,826.7185,15789.0
2024-08-06 15:00:00,829.33,829.47,825.39,826.9,25844.0,826.2502,826.3897,822.3248,823.8292,25844.0
2024-08-06 15:10:00,826.71,827.47,824.75,824.88,16942.0,823.6399,824.3971,821.6872,821.8167,16942.0
2024-08-06 15:20:00,825.26,827.78,824.37,826.31,23556.0,822.1953,824.706,821.3086,823.2414,23556.0
2024-08-06 15:30:00,826.5,826.95,825.0,825.83,13600.0,823.4307,823.879,821.9363,822.7632,13600.0
2024-08-06 15:40:00,825.54,825.59,820.81,821.22,26395.0,822.4743,822.5241,817.7618,818.1703,26395.0
2024-08-06 15:50:00,820.3,822.27,816.46,816.89,115183.0,817.2537,819.2164,813.428,813.8564,115183.0
2024-08-07 09:30:00,824.11,827.59,822.0,827.09,38315.0,821.0496,824.5167,818.9474,824.0185,38315.0
2024-08-07 09:40:00,827.48,830.49,825.77,829.16,23248.0,824.4071,827.4059,822.7034,826.0808,23248.0
2024-08-07 09:50:00,829.88,831.33,826.57,830.45,16376.0,826.7982,828.2428,823.5004,827.366,16376.0
2024-08-07 10:00:00,830.72,832.56,828.31,831.5,22571.0,827.635,829.4682,825.234,828.4121,22571.0
2024-08-07 10:10:00,830.82,831.94,828.57,829.35,28162.0,827.7347,828.8505,825.493,826.2701,28162.0
2024-08-07 10:20:00,829.23,830.72,828.14,829.05,14379.0,826.1506,827.635,825.0646,825.9712,14379.0
2024-08-07 10:30:00,829.61,831.43,828.96,829.84,14535.0,826.5292,828.3424,825.8816,826.7583,14535.0
2024-08-07 10:40:00,830.63,833.59,830.33,833.35,28922.0,827.5454,830.4944,827.2465,830.2553,28922.0
2024-08-07 10:50:00,833.59,833.83,831.8,831.95,8890.0,830.4944,830.7335,828.711,828.8605,8890.0
2024-08-07 11:00:00,831.96,832.39,830.63,831.88,4729.0,828.8704,829.2988,827.5454,828.7907,4729.0
2024-08-07 11:10:00,831.39,831.42,828.21,828.77,10532.0,828.3025,828.3324,825.1344,825.6923,10532.0
2024-08-07 11:20:00,828.56,830.0,827.46,830.0,11225.0,825.4831,826.9177,824.3871,826.9177,11225.0
2024-08-07 11:30:00,829.65,830.62,828.84,830.26,7567.0,826.569,827.5354,825.762,827.1767,7567.0
2024-08-07 11:40:00,829.68,830.71,825.18,825.23,25657.0,826.5989,827.6251,822.1156,822.1654,25657.0
2024-08-07 11:50:00,825.06,826.16,824.05,826.15,13698.0,821.9961,823.092,820.9898,823.082,13698.0
2024-08-07 12:00:00,825.76,825.98,822.06,823.3,10581.0,822.6935,822.9126,819.0072,820.2426,10581.0
2024-08-07 12:10:00,822.91,824.09,822.37,823.49,10406.0,819.854,821.0297,819.316,820.4319,10406.0
2024-08-07 12:20:00,823.94,825.14,823.58,823.97,2886.0,820.8802,822.0758,820.5216,820.9101,2886.0
2024-08-07 12:30:00,823.92,824.52,823.09,823.09,5935.0,820.8603,821.4581,820.0334,820.0334,5935.0
2024-08-07 12:40:00,823.11,823.43,820.3,820.75,13365.0,820.0533,820.3721,817.2537,817.7021,13365.0
2024-08-07 12:50:00,820.56,821.22,819.97,820.0,5339.0,817.5128,818.1703,816.925,816.9548,5339.0
2024-08-07 13:00:00,820.49,821.24,820.02,820.23,8793.0,817.443,818.1902,816.9748,817.184,8793.0
2024-08-07 13:10:00,819.7,819.84,818.41,819.04,7218.0,816.656,816.7954,815.3708,815.9984,7218.0
2024-08-07 13:20:00,818.72,821.5,818.0,820.41,11593.0,815.6796,818.4493,814.9623,817.3633,11593.0
2024-08-07 13:30:00,819.79,821.0,819.36,820.34,5809.0,816.7456,817.9511,816.3172,817.2936,5809.0
2024-08-07 13:40:00,820.37,820.38,814.2,814.72,11947.0,817.3235,817.3334,811.1764,811.6945,11947.0
2024-08-07 13:50:00,814.34,815.74,814.08,814.86,5278.0,811.3159,812.7107,811.0568,811.8339,5278.0
2024-08-07 14:00:00,814.61,814.84,812.99,813.51,6778.0,811.5849,811.814,809.9709,810.4889,6778.0
2024-08-07 14:10:00,813.87,813.87,810.85,812.09,12759.0,810.8476,810.8476,807.8388,809.0742,12759.0
2024-08-07 14:20:00,812.09,814.44,811.9,814.26,13620.0,809.0742,811.4155,808.8849,811.2362,13620.0
2024-08-07 14:30:00,814.06,814.06,812.51,813.38,8592.0,811.0369,811.0369,809.4927,810.3594,8592.0
2024-08-07 14:40:00,813.8,814.61,811.57,812.17,9204.0,810.7779,811.5849,808.5562,809.1539,9204.0
2024-08-07 14:50:00,811.86,812.28,810.67,811.07,9228.0,808.8451,809.2635,807.6595,808.058,9228.0
2024-08-07 15:00:00,811.2,813.26,810.33,812.46,14035.0,808.1875,810.2399,807.3208,809.4428,14035.0
2024-08-07 15:10:00,812.33,813.36,811.5,813.35,10090.0,809.3133,810.3395,808.4864,810.3295,10090.0
2024-08-07 15:20:00,813.6,814.67,812.38,814.64,15395.0,810.5786,811.6446,809.3631,811.6148,15395.0
2024-08-07 15:30:00,814.29,815.79,813.68,814.75,11848.0,811.2661,812.7605,810.6583,811.7243,11848.0
2024-08-07 15:40:00,814.48,815.94,813.51,815.94,12764.0,811.4553,812.9099,810.4889,812.9099,12764.0
2024-08-07 15:50:00,816.21,816.41,809.26,810.02,77529.0,813.1789,813.3782,806.2547,807.0119,77529.0
2024-08-08 09:30:00,822.74,830.17,820.45,829.46,73834.0,819.6847,827.0871,817.4032,826.3797,73834.0
2024-08-08 09:40:00,830.0,831.33,826.75,827.95,34822.0,826.9177,828.2428,823.6798,824.8753,34822.0
2024-08-08 09:50:00,827.67,832.35,826.66,832.35,32105.0,824.5964,829.259,823.5901,829.259,32105.0
2024-08-08 10:00:00,832.0,836.39,831.82,835.0,34347.0,828.9103,833.284,828.731,831.8991,34347.0
2024-08-08 10:10:00,835.15,837.47,833.3,835.45,26115.0,832.0486,834.36,830.2055,832.3475,26115.0
2024-08-08 10:20:00,835.41,839.56,834.88,839.42,23114.0,832.3076,836.4422,831.7796,836.3027,23114.0
2024-08-08 10:30:00,839.33,840.94,838.81,840.11,25098.0,836.2131,837.8171,835.695,836.9902,25098.0
2024-08-08 10:40:00,840.11,842.76,840.0,842.32,21643.0,836.9902,839.6303,836.8806,839.192,21643.0
2024-08-08 10:50:00,842.32,842.32,837.6,838.23,40427.0,839.192,839.192,834.4895,835.1171,40427.0
2024-08-08 11:00:00,837.9,838.61,835.98,837.84,20355.0,834.7884,835.4957,832.8755,834.7286,20355.0
2024-08-08 11:10:00,838.13,838.89,835.76,836.08,22874.0,835.0175,835.7747,832.6563,832.9751,22874.0
2024-08-08 11:20:00,836.47,840.08,836.47,839.17,27912.0,833.3637,836.9603,833.3637,836.0537,27912.0
2024-08-08 11:30:00,839.13,839.88,836.59,837.68,10362.0,836.0138,836.761,833.4832,834.5692,10362.0
2024-08-08 11:40:00,837.23,837.37,835.43,836.58,12853.0,834.1209,834.2603,832.3275,833.4733,12853.0
2024-08-08 11:50:00,836.44,838.58,836.28,838.5,8357.0,833.3338,835.4658,833.1744,835.3861,8357.0
2024-08-08 12:00:00,838.08,840.5,837.37,839.9,18772.0,834.9677,837.3787,834.2603,836.7809,18772.0
2024-08-08 12:10:00,839.47,840.21,838.58,839.06,24419.0,836.3525,837.0898,835.4658,835.9441,24419.0
2024-08-08 12:20:00,839.39,839.64,837.67,838.5,8358.0,836.2728,836.5219,834.5592,835.3861,8358.0
2024-08-08 12:30:00,838.65,838.65,835.01,835.66,9891.0,835.5356,835.5356,831.9091,832.5567,9891.0
2024-08-08 12:40:00,835.62,836.31,834.74,835.59,8514.0,832.5168,833.2043,831.6401,832.487,8514.0
2024-08-08 12:50:00,835.53,836.97,835.36,835.51,11122.0,832.4272,833.8618,832.2578,832.4072,11122.0
2024-08-08 13:00:00,835.05,835.3,833.84,835.05,12683.0,831.949,832.198,830.7434,831.949,12683.0
2024-08-08 13:10:00,835.13,835.41,833.85,834.08,22227.0,832.0287,832.3076,830.7534,830.9826,22227.0
2024-08-08 13:20:00,834.36,835.14,833.85,834.94,24005.0,831.2615,832.0386,830.7534,831.8394,24005.0
2024-08-08 13:30:00,835.11,838.64,834.92,838.64,20000.0,832.0087,835.5256,831.8194,835.5256,20000.0
2024-08-08 13:40:00,838.54,838.88,837.56,838.22,7737.0,835.426,835.7647,834.4496,835.1072,7737.0
2024-08-08 13:50:00,838.03,838.48,836.89,838.38,12265.0,834.9179,835.3662,833.7821,835.2666,12265.0
2024-08-08 14:00:00,837.83,838.79,836.93,838.22,9869.0,834.7186,835.6751,833.822,835.1072,9869.0
2024-08-08 14:10:00,838.33,840.09,838.33,840.0,10965.0,835.2168,836.9702,835.2168,836.8806,10965.0
2024-08-08 14:20:00,839.75,839.91,838.89,839.27,7587.0,836.6315,836.7909,835.7747,836.1533,7587.0
2024-08-08 14:30:00,839.11,839.95,838.58,838.63,10353.0,835.9939,836.8308,835.4658,835.5157,10353.0
2024-08-08 14:40:00,838.78,838.78,835.35,836.84,16382.0,835.6651,835.6651,832.2478,833.7323,16382.0
2024-08-08 14:50:00,836.94,837.17,835.44,835.9,21564.0,833.8319,834.0611,832.3375,832.7958,21564.0
2024-08-08 15:00:00,836.05,837.43,834.71,837.34,30139.0,832.9452,834.3201,831.6102,834.2305,30139.0
2024-08-08 15:10:00,837.34,837.53,835.62,835.94,20852.0,834.2305,834.4197,832.5168,832.8357,20852.0
2024-08-08 15:20:00,835.89,836.55,834.2,834.77,16343.0,832.7858,833.4434,831.1021,831.67,16343.0
2024-08-08 15:30:00,834.46,835.72,833.19,835.58,20204.0,831.3611,832.6165,830.0959,832.477,20204.0
2024-08-08 15:40:00,836.0,838.45,836.0,836.97,24106.0,832.8954,835.3363,832.8954,833.8618,24106.0
2024-08-08 15:50:00,837.05,840.63,835.89,839.43,156615.0,833.9415,837.5082,832.7858,836.3127,156615.0
2024-08-09 09:30:00,838.5,844.17,837.63,842.49,54706.0,835.3861,841.0351,834.5194,839.3613,54706.0
2024-08-09 09:40:00,842.17,843.52,841.16,841.58,13697.0,839.0425,840.3875,838.0363,838.4547,13697.0
2024-08-09 09:50:00,841.58,847.67,841.43,846.24,42866.0,838.4547,844.5221,838.3053,843.0974,42866.0
2024-08-09 10:00:00,846.09,849.75,845.7,849.0,28126.0,842.948,846.5944,842.5594,845.8472,28126.0
2024-08-09 10:10:00,848.75,849.55,847.55,848.18,24552.0,845.5981,846.3951,844.4025,845.0302,24552.0
2024-08-09 10:20:00,848.38,851.0,848.18,850.33,23286.0,845.2295,847.8397,845.0302,847.1722,23286.0
2024-08-09 10:30:00,850.32,850.72,848.01,849.1,27289.0,847.1622,847.5608,844.8608,845.9468,27289.0
2024-08-09 10:40:00,849.69,850.47,848.01,849.43,16697.0,846.5346,847.3117,844.8608,846.2756,16697.0
2024-08-09 10:50:00,849.45,851.49,849.09,851.24,15607.0,846.2955,848.3279,845.9368,848.0788,15607.0
2024-08-09 11:00:00,851.56,852.5,850.71,852.13,17477.0,848.3976,849.3342,847.5508,848.9655,17477.0
2024-08-09 11:10:00,852.12,852.64,850.88,852.0,20960.0,848.9556,849.4736,847.7202,848.836,20960.0
2024-08-09 11:20:00,851.67,852.3,850.77,850.77,11536.0,848.5072,849.1349,847.6106,847.6106,11536.0
2024-08-09 11:30:00,850.61,851.19,850.0,850.29,7548.0,847.4512,848.029,846.8434,847.1324,7548.0
2024-08-09 11:40:00,850.6,853.19,849.7,852.84,11408.0,847.4412,850.0216,846.5446,849.6729,11408.0
2024-08-09 11:50:00,853.0,853.99,851.14,851.15,16660.0,849.8323,850.8186,847.9792,847.9892,16660.0
2024-08-09 12:00:00,851.18,851.63,849.97,849.97,5198.0,848.0191,848.4674,846.8135,846.8135,5198.0
2024-08-09 12:10:00,849.89,850.19,848.7,848.7,14969.0,846.7338,847.0327,845.5483,845.5483,14969.0
2024-08-09 12:20:00,849.52,850.18,848.48,848.48,7527.0,846.3652,847.0228,845.3291,845.3291,7527.0
2024-08-09 12:30:00,849.06,850.6,849.06,850.09,3227.0,845.9069,847.4412,845.9069,846.9331,3227.0
2024-08-09 12:40:00,850.08,850.43,849.01,850.36,6189.0,846.9231,847.2718,845.8571,847.2021,6189.0
2024-08-09 12:50:00,850.99,851.63,850.12,850.6,4501.0,847.8298,848.4674,846.963,847.4412,4501.0
2024-08-09 13:00:00,850.74,852.3,850.73,852.19,7380.0,847.5807,849.1349,847.5707,849.0253,7380.0
2024-08-09 13:10:00,852.55,855.51,852.55,854.6,13981.0,849.384,852.333,849.384,851.4264,13981.0
2024-08-09 13:20:00,855.02,856.85,854.26,856.84,9568.0,851.8448,853.668,851.0876,853.658,9568.0
2024-08-09 13:30:00,856.66,857.78,856.4,856.57,14927.0,853.4787,854.5945,853.2197,853.389,14927.0
2024-08-09 13:40:00,856.81,856.81,854.45,854.6,10621.0,853.6281,853.6281,851.2769,851.4264,10621.0
2024-08-09 13:50:00,854.74,855.63,854.01,854.83,8484.0,851.5658,852.4525,850.8385,851.6555,8484.0
2024-08-09 14:00:00,854.8,855.03,853.62,854.55,5871.0,851.6256,851.8548,850.45,851.3765,5871.0
2024-08-09 14:10:00,854.55,854.55,853.39,853.95,8086.0,851.3765,851.3765,850.2208,850.7788,8086.0
2024-08-09 14:20:00,854.17,854.17,852.87,853.51,5747.0,850.998,850.998,849.7028,850.3404,5747.0
2024-08-09 14:30:00,853.13,854.2,852.48,854.08,4720.0,849.9618,851.0278,849.3142,850.9083,4720.0
2024-08-09 14:40:00,854.14,854.75,853.61,854.37,8564.0,850.9681,851.5758,850.44,851.1972,8564.0
2024-08-09 14:50:00,854.4,854.41,852.83,854.24,11886.0,851.2271,851.2371,849.6629,851.0677,11886.0
2024-08-09 15:00:00,854.28,855.0,853.15,854.85,8600.0,851.1075,851.8249,849.9817,851.6754,8600.0
2024-08-09 15:10:00,854.87,855.77,854.83,855.53,9134.0,851.6954,852.592,851.6555,852.3529,9134.0
2024-08-09 15:20:00,855.6,855.6,854.33,854.5,9422.0,852.4226,852.4226,851.1574,851.3267,9422.0
2024-08-09 15:30:00,854.46,854.59,853.01,853.37,17700.0,851.2869,851.4164,849.8423,850.2009,17700.0
2024-08-09 15:40:00,853.59,854.42,852.3,853.8,19643.0,850.4201,851.247,849.1349,850.6293,19643.0
2024-08-09 15:50:00,853.55,855.76,852.04,855.39,74736.0,850.3803,852.582,848.8759,852.2134,74736.0
2024-08-12 09:30:00,857.25,858.0,852.4,853.2,41994.0,854.0665,854.8137,849.2345,850.0316,41994.0
2024-08-12 09:40:00,853.57,855.36,853.2,853.57,21733.0,850.4002,852.1835,850.0316,850.4002,21733.0
2024-08-12 09:50:00,853.67,855.99,852.57,855.06,13242.0,850.4998,852.8112,849.4039,851.8846,13242.0
2024-08-12 10:00:00,854.58,861.0,854.31,861.0,22830.0,851.4064,857.8026,851.1374,857.8026,22830.0
2024-08-12 10:10:00,860.83,864.58,860.34,864.52,44600.0,857.6332,861.3693,857.145,861.3095,44600.0
2024-08-12 10:20:00,864.31,865.9,863.13,863.77,35115.0,861.1003,862.6844,859.9247,860.5623,35115.0
2024-08-12 10:30:00,864.03,867.56,863.4,867.06,25097.0,860.8213,864.3382,860.1937,863.8401,25097.0
2024-08-12 10:40:00,867.04,869.21,865.87,868.91,28567.0,863.8202,865.9821,862.6545,865.6832,28567.0
2024-08-12 10:50:00,869.31,869.31,867.05,867.97,17437.0,866.0817,866.0817,863.8301,864.7467,17437.0
2024-08-12 11:00:00,867.75,869.32,866.91,867.87,12545.0,864.5275,866.0917,863.6906,864.6471,12545.0
2024-08-12 11:10:00,867.9,868.88,866.17,866.62,12474.0,864.677,865.6533,862.9534,863.4017,12474.0
2024-08-12 11:20:00,866.76,866.76,859.62,860.33,28526.0,863.5412,863.5412,856.4277,857.1351,28526.0
2024-08-12 11:30:00,860.32,865.46,860.26,864.9,15232.0,857.1251,862.246,857.0653,861.6881,15232.0
2024-08-12 11:40:00,864.9,865.78,863.89,865.66,10831.0,861.6881,862.5648,860.6819,862.4453,10831.0
2024-08-12 11:50:00,865.75,869.37,865.28,869.13,17962.0,862.5349,866.1415,862.0667,865.9024,17962.0
2024-08-12 12:00:00,869.13,870.25,866.73,867.25,19568.0,865.9024,867.0182,863.5113,864.0294,19568.0
2024-08-12 12:10:00,867.11,868.26,866.88,867.39,14585.0,863.8899,865.0356,863.6608,864.1689,14585.0
2024-08-12 12:20:00,867.63,868.0,866.91,867.29,24648.0,864.408,864.7766,863.6906,864.0692,24648.0
2024-08-12 12:30:00,867.25,869.64,867.21,869.34,16712.0,864.0294,866.4105,863.9895,866.1116,16712.0
2024-08-12 12:40:00,869.1,869.75,868.5,869.71,12427.0,865.8725,866.5201,865.2747,866.4802,12427.0
2024-08-12 12:50:00,869.32,869.9,866.08,866.08,21639.0,866.0917,866.6695,862.8637,862.8637,21639.0
2024-08-12 13:00:00,865.84,865.84,863.83,865.19,12950.0,862.6246,862.6246,860.6221,861.977,12950.0
2024-08-12 13:10:00,865.21,865.53,864.08,864.76,12642.0,861.997,862.3158,860.8712,861.5486,12642.0
2024-08-12 13:20:00,865.31,866.54,864.3,865.78,6336.0,862.0966,863.322,861.0903,862.5648,6336.0
2024-08-12 13:30:00,866.17,866.24,864.87,865.64,10662.0,862.9534,863.0231,861.6582,862.4254,10662.0
2024-08-12 13:40:00,865.26,865.59,861.88,861.88,10678.0,862.0468,862.3755,858.6793,858.6793,10678.0
2024-08-12 13:50:00,861.88,862.92,861.31,861.75,11574.0,858.6793,859.7155,858.1114,858.5498,11574.0
2024-08-12 14:00:00,861.7,862.14,860.46,861.3,15732.0,858.5,858.9384,857.2646,858.1015,15732.0
2024-08-12 14:10:00,861.58,862.26,861.03,861.04,7313.0,858.3804,859.0579,857.8325,857.8424,7313.0
2024-08-12 14:20:00,860.86,861.74,860.61,861.46,5867.0,857.6631,858.5398,857.414,858.2609,5867.0
2024-08-12 14:30:00,861.0,861.62,860.38,861.25,3728.0,857.8026,858.4203,857.1849,858.0517,3728.0
2024-08-12 14:40:00,861.1,861.98,860.51,861.13,5480.0,857.9022,858.7789,857.3144,857.9321,5480.0
2024-08-12 14:50:00,860.72,861.88,860.26,861.8,9628.0,857.5236,858.6793,857.0653,858.5996,9628.0
2024-08-12 15:00:00,861.88,862.35,861.21,861.57,8120.0,858.6793,859.1476,858.0118,858.3705,8120.0
2024-08-12 15:10:00,861.31,861.88,860.6,861.48,9265.0,858.1114,858.6793,857.4041,858.2808,9265.0
2024-08-12 15:20:00,861.68,861.77,860.3,860.78,6865.0,858.4801,858.5697,857.1052,857.5834,6865.0
2024-08-12 15:30:00,860.94,861.02,858.69,859.5,11464.0,857.7428,857.8225,855.5012,856.3082,11464.0
2024-08-12 15:40:00,859.57,860.29,858.71,859.62,15342.0,856.3779,857.0952,855.5211,856.4277,15342.0
2024-08-12 15:50:00,859.81,863.9,859.81,863.85,68546.0,856.617,860.6918,856.617,860.642,68546.0
2024-08-13 09:30:00,864.92,868.05,863.39,863.89,48932.0,861.708,864.8264,860.1837,860.6819,48932.0
2024-08-13 09:40:00,865.04,865.04,861.08,862.21,22207.0,861.8276,861.8276,857.8823,859.0081,22207.0
2024-08-13 09:50:00,861.99,863.23,860.24,861.51,18980.0,858.7889,860.0243,857.0454,858.3107,18980.0
2024-08-13 10:00:00,861.56,862.54,859.59,860.34,25073.0,858.3605,859.3369,856.3978,857.145,25073.0
2024-08-13 10:10:00,859.72,860.16,856.6,856.96,21955.0,856.5273,856.9657,853.4189,853.7776,21955.0
2024-08-13 10:20:00,856.53,859.26,856.53,858.16,21794.0,853.3492,856.069,853.3492,854.9731,21794.0
2024-08-13 10:30:00,857.86,858.5,856.92,858.0,13773.0,854.6742,855.3119,853.7377,854.8137,13773.0
2024-08-13 10:40:00,858.05,858.55,856.28,858.09,17965.0,854.8635,855.3617,853.1001,854.9034,17965.0
2024-08-13 10:50:00,858.45,858.87,856.51,856.97,21274.0,855.2621,855.6805,853.3293,853.7876,21274.0
2024-08-13 11:00:00,857.18,858.07,856.75,857.36,13577.0,853.9968,854.8835,853.5684,854.1761,13577.0
2024-08-13 11:10:00,857.3,858.6,856.16,857.34,12593.0,854.1163,855.4115,852.9806,854.1562,12593.0
2024-08-13 11:20:00,857.34,858.2,857.34,858.0,9165.0,854.1562,855.013,854.1562,854.8137,9165.0
2024-08-13 11:30:00,857.86,858.65,857.69,858.28,10707.0,854.6742,855.4613,854.5049,855.0927,10707.0
2024-08-13 11:40:00,858.15,858.99,857.5,857.5,10521.0,854.9632,855.8001,854.3156,854.3156,10521.0
2024-08-13 11:50:00,857.25,858.93,857.01,857.66,5709.0,854.0665,855.7403,853.8274,854.475,5709.0
2024-08-13 12:00:00,857.98,858.82,857.82,858.0,7600.0,854.7938,855.6307,854.6344,854.8137,7600.0
2024-08-13 12:10:00,858.11,859.31,858.0,859.31,5235.0,854.9233,856.1189,854.8137,856.1189,5235.0
2024-08-13 12:20:00,859.03,859.88,859.02,859.26,4975.0,855.8399,856.6867,855.8299,856.069,4975.0
2024-08-13 12:30:00,859.28,862.11,859.2,861.84,20495.0,856.089,858.9085,856.0093,858.6395,20495.0
2024-08-13 12:40:00,861.84,863.0,861.46,862.87,9723.0,858.6395,859.7952,858.2609,859.6656,9723.0
2024-08-13 12:50:00,862.9,863.67,862.82,863.41,6810.0,859.6955,860.4627,859.6158,860.2036,6810.0
2024-08-13 13:00:00,863.41,864.3,863.02,863.44,10313.0,860.2036,861.0903,859.8151,860.2335,10313.0
2024-08-13 13:10:00,863.42,863.49,862.51,863.04,6278.0,860.2136,860.2833,859.307,859.835,6278.0
2024-08-13 13:20:00,863.42,864.43,863.14,864.13,5564.0,860.2136,861.2199,859.9346,860.921,5564.0
2024-08-13 13:30:00,864.21,864.68,863.92,864.45,6151.0,861.0007,861.4689,860.7117,861.2398,6151.0
2024-08-13 13:40:00,864.99,865.65,863.93,863.93,10456.0,861.7778,862.4353,860.7217,860.7217,10456.0
2024-08-13 13:50:00,863.93,864.75,863.36,864.4,7985.0,860.7217,861.5387,860.1538,861.19,7985.0
2024-08-13 14:00:00,864.26,864.81,864.17,864.81,7258.0,861.0505,861.5984,860.9608,861.5984,7258.0
2024-08-13 14:10:00,864.93,865.21,864.21,864.48,9954.0,861.718,861.997,861.0007,861.2697,9954.0
2024-08-13 14:20:00,864.21,864.91,863.15,864.18,8675.0,861.0007,861.6981,859.9446,860.9708,8675.0
2024-08-13 14:30:00,864.16,865.37,863.74,865.12,7539.0,860.9509,862.1564,860.5324,861.9073,7539.0
2024-08-13 14:40:00,865.47,865.75,864.42,864.76,9287.0,862.256,862.5349,861.2099,861.5486,9287.0
2024-08-13 14:50:00,864.48,864.64,862.97,863.73,6797.0,861.2697,861.4291,859.7653,860.5225,6797.0
2024-08-13 15:00:00,863.22,863.86,862.64,862.93,7518.0,860.0143,860.652,859.4365,859.7254,7518.0
2024-08-13 15:10:00,863.01,863.46,861.68,862.62,9705.0,859.8051,860.2535,858.4801,859.4166,9705.0
2024-08-13 15:20:00,862.69,863.49,862.0,862.1,6231.0,859.4863,860.2833,858.7989,858.8985,6231.0
2024-08-13 15:30:00,861.94,862.84,861.6,862.14,15096.0,858.7391,859.6358,858.4004,858.9384,15096.0
2024-08-13 15:40:00,862.08,862.51,860.57,862.28,13870.0,858.8786,859.307,857.3742,859.0778,13870.0
2024-08-13 15:50:00,862.03,865.17,861.32,864.77,66091.0,858.8288,861.9571,858.1214,861.5586,66091.0
2024-08-14 09:30:00,864.87,865.5,861.0,862.17,36692.0,861.6582,862.2859,857.8026,858.9682,36692.0
2024-08-14 09:40:00,861.54,866.67,861.54,865.77,13766.0,858.3406,863.4515,858.3406,862.5549,13766.0
2024-08-14 09:50:00,865.79,866.74,862.06,862.5,24662.0,862.5748,863.5213,858.8587,859.297,24662.0
2024-08-14 10:00:00,862.36,864.22,862.36,864.22,13773.0,859.1575,861.0106,859.1575,861.0106,13773.0
2024-08-14 10:10:00,864.43,864.43,860.51,860.66,7207.0,861.2199,861.2199,857.3144,857.4639,7207.0
2024-08-14 10:20:00,860.31,861.45,859.7,860.72,13554.0,857.1152,858.2509,856.5074,857.5236,13554.0
2024-08-14 10:30:00,861.0,861.71,858.5,859.05,13392.0,857.8026,858.51,855.3119,855.8598,13392.0
2024-08-14 10:40:00,859.66,861.12,859.65,861.08,5456.0,856.4676,857.9221,856.4576,857.8823,5456.0
2024-08-14 10:50:00,861.01,862.1,860.63,861.07,11554.0,857.8126,858.8985,857.434,857.8723,11554.0
2024-08-14 11:00:00,861.46,862.1,861.0,862.02,6034.0,858.2609,858.8985,857.8026,858.8188,6034.0
2024-08-14 11:10:00,862.2,863.32,862.0,863.08,6427.0,858.9981,860.114,858.7989,859.8749,6427.0
2024-08-14 11:20:00,863.08,863.41,861.69,861.69,5450.0,859.8749,860.2036,858.49,858.49,5450.0
2024-08-14 11:30:00,861.72,863.39,861.7,863.0,14936.0,858.5199,860.1837,858.5,859.7952,14936.0
2024-08-14 11:40:00,862.88,862.88,861.49,862.57,5667.0,859.6756,859.6756,858.2908,859.3668,5667.0
2024-08-14 11:50:00,862.29,864.26,862.29,863.96,9826.0,859.0878,861.0505,859.0878,860.7516,9826.0
2024-08-14 12:00:00,863.6,864.79,863.35,864.0,6622.0,860.3929,861.5785,860.1439,860.7914,6622.0
2024-08-14 12:10:00,863.85,865.37,863.08,863.08,9761.0,860.642,862.1564,859.8749,859.8749,9761.0
2024-08-14 12:20:00,863.25,863.25,860.98,861.85,5871.0,860.0442,860.0442,857.7827,858.6494,5871.0
2024-08-14 12:30:00,861.65,862.6,861.56,862.6,3234.0,858.4502,859.3966,858.3605,859.3966,3234.0
2024-08-14 12:40:00,862.77,862.78,861.93,861.94,3738.0,859.566,859.576,858.7291,858.7391,3738.0
2024-08-14 12:50:00,861.94,863.04,861.85,862.44,3395.0,858.7391,859.835,858.6494,859.2372,3395.0
2024-08-14 13:00:00,861.88,863.02,861.88,862.57,2328.0,858.6793,859.8151,858.6793,859.3668,2328.0
2024-08-14 13:10:00,862.03,862.17,860.64,861.93,4673.0,858.8288,858.9682,857.4439,858.7291,4673.0
2024-08-14 13:20:00,861.9,862.1,861.4,862.1,6891.0,858.6992,858.8985,858.2011,858.8985,6891.0
2024-08-14 13:30:00,862.13,864.72,862.13,864.0,15208.0,858.9284,861.5088,858.9284,860.7914,15208.0
2024-08-14 13:40:00,864.82,864.98,863.4,863.68,9745.0,861.6084,861.7678,860.1937,860.4726,9745.0
2024-08-14 13:50:00,863.63,864.75,863.6,864.25,4383.0,860.4228,861.5387,860.3929,861.0405,4383.0
2024-08-14 14:00:00,863.78,864.48,863.45,863.63,3331.0,860.5723,861.2697,860.2435,860.4228,3331.0
2024-08-14 14:10:00,863.7,864.35,863.47,863.48,5550.0,860.4926,861.1401,860.2634,860.2734,5550.0
2024-08-14 14:20:00,863.38,864.13,863.25,864.07,5558.0,860.1737,860.921,860.0442,860.8612,5558.0
2024-08-14 14:30:00,863.9,864.5,863.71,864.04,3746.0,860.6918,861.2896,860.5025,860.8313,3746.0
2024-08-14 14:40:00,863.9,864.63,862.93,862.96,3933.0,860.6918,861.4191,859.7254,859.7553,3933.0
2024-08-14 14:50:00,863.13,864.57,863.13,864.57,5315.0,859.9247,861.3593,859.9247,861.3593,5315.0
2024-08-14 15:00:00,864.33,865.16,863.93,864.15,7608.0,861.1202,861.9471,860.7217,860.9409,7608.0
2024-08-14 15:10:00,864.16,864.4,862.7,862.7,3888.0,860.9509,861.19,859.4963,859.4963,3888.0
2024-08-14 15:20:00,862.88,862.89,862.09,862.29,7042.0,859.6756,859.6856,858.8885,859.0878,7042.0
2024-08-14 15:30:00,862.0,862.25,860.79,862.24,21611.0,858.7989,859.0479,857.5934,859.038,21611.0
2024-08-14 15:40:00,862.45,863.32,862.05,863.32,10614.0,859.2472,860.114,858.8487,860.114,10614.0
2024-08-14 15:50:00,863.55,864.6,862.36,862.46,76365.0,860.3431,861.3892,859.1575,859.2572,76365.0
2024-08-15 09:30:00,873.08,880.33,872.0,877.73,106367.0,869.8377,877.0608,868.7617,874.4705,106367.0
2024-08-15 09:40:00,877.33,878.5,872.09,872.71,26320.0,874.0719,875.2376,868.8514,869.4691,26320.0
2024-08-15 09:50:00,872.31,873.06,869.22,872.33,29382.0,869.0706,869.8178,865.9921,869.0905,29382.0
2024-08-15 10:00:00,872.65,873.48,869.19,870.37,23256.0,869.4093,870.2362,865.9622,867.1378,23256.0
2024-08-15 10:10:00,870.7,871.77,869.68,869.84,16658.0,867.4666,868.5326,866.4504,866.6098,16658.0
2024-08-15 10:20:00,870.3,872.75,869.0,872.52,31941.0,867.0681,869.509,865.7729,869.2798,31941.0
2024-08-15 10:30:00,872.37,873.36,871.12,871.81,13457.0,869.1304,870.1167,867.885,868.5724,13457.0
2024-08-15 10:40:00,871.52,872.72,870.46,871.7,14204.0,868.2835,869.4791,867.2275,868.4629,14204.0
2024-08-15 10:50:00,871.69,872.04,869.44,871.48,9859.0,868.4529,868.8016,866.2112,868.2437,9859.0
2024-08-15 11:00:00,871.38,871.83,869.5,869.84,17877.0,868.144,868.5924,866.271,866.6098,17877.0
2024-08-15 11:10:00,869.91,871.84,869.65,870.32,21342.0,866.6795,868.6023,866.4205,867.088,21342.0
2024-08-15 11:20:00,870.0,871.28,870.0,871.06,8627.0,866.7692,868.0444,866.7692,867.8252,8627.0
2024-08-15 11:30:00,871.2,872.04,870.85,871.53,19810.0,867.9647,868.8016,867.616,868.2935,19810.0
2024-08-15 11:40:00,871.98,872.5,871.44,872.5,9369.0,868.7418,869.2599,868.2038,869.2599,9369.0
2024-08-15 11:50:00,872.31,872.7,871.64,872.5,7848.0,869.0706,869.4591,868.4031,869.2599,7848.0
2024-08-15 12:00:00,872.25,872.87,871.43,871.95,14436.0,869.0108,869.6285,868.1939,868.7119,14436.0
2024-08-15 12:10:00,872.0,872.36,870.88,871.45,15293.0,868.7617,869.1204,867.6459,868.2138,15293.0
2024-08-15 12:20:00,871.73,872.28,871.36,871.85,7960.0,868.4927,869.0407,868.1241,868.6123,7960.0
2024-08-15 12:30:00,871.87,873.0,871.24,872.78,9693.0,868.6322,869.758,868.0046,869.5388,9693.0
2024-08-15 12:40:00,873.01,873.69,872.4,873.31,8402.0,869.768,870.4455,869.1603,870.0669,8402.0
2024-08-15 12:50:00,873.31,874.25,872.96,874.08,7125.0,870.0669,871.0034,869.7182,870.834,7125.0
2024-08-15 13:00:00,874.0,874.46,873.85,874.08,7091.0,870.7543,871.2126,870.6049,870.834,7091.0
2024-08-15 13:10:00,874.17,874.88,873.93,874.88,3099.0,870.9237,871.631,870.6846,871.631,3099.0
2024-08-15 13:20:00,874.87,876.4,874.65,875.97,22514.0,871.6211,873.1454,871.4019,872.717,22514.0
2024-08-15 13:30:00,875.97,876.46,875.65,875.87,9293.0,872.717,873.2052,872.3982,872.6174,9293.0
2024-08-15 13:40:00,875.43,876.65,875.43,876.46,12578.0,872.179,873.3945,872.179,873.2052,12578.0
2024-08-15 13:50:00,876.64,877.18,875.55,876.55,15577.0,873.3845,873.9225,872.2986,873.2948,15577.0
2024-08-15 14:00:00,876.71,877.23,876.43,876.95,13747.0,873.4542,873.9723,873.1753,873.6934,13747.0
2024-08-15 14:10:00,876.74,877.51,876.4,877.14,9158.0,873.4841,874.2513,873.1454,873.8827,9158.0
2024-08-15 14:20:00,877.26,877.7,876.68,877.61,11780.0,874.0022,874.4406,873.4244,874.3509,11780.0
2024-08-15 14:30:00,877.42,877.92,876.97,877.25,19533.0,874.1616,874.6598,873.7133,873.9922,19533.0
2024-08-15 14:40:00,877.44,878.43,877.14,878.07,14876.0,874.1815,875.1679,873.8827,874.8092,14876.0
2024-08-15 14:50:00,877.9,878.42,877.85,878.18,18217.0,874.6398,875.1579,874.59,874.9188,18217.0
2024-08-15 15:00:00,877.94,878.28,877.18,877.84,19648.0,874.6797,875.0184,873.9225,874.5801,19648.0
2024-08-15 15:10:00,878.07,878.2,876.88,877.72,14395.0,874.8092,874.9387,873.6236,874.4605,14395.0
2024-08-15 15:20:00,878.25,878.37,877.34,878.37,13416.0,874.9885,875.1081,874.0819,875.1081,13416.0
2024-08-15 15:30:00,878.16,878.78,877.86,878.32,14426.0,874.8989,875.5166,874.6,875.0583,14426.0
2024-08-15 15:40:00,878.19,879.53,877.84,878.16,20788.0,874.9288,876.2638,874.5801,874.8989,20788.0
2024-08-15 15:50:00,877.78,877.92,874.51,877.43,82217.0,874.5203,874.6598,871.2624,874.1716,82217.0
2024-08-16 09:30:00,877.35,877.35,870.97,873.13,112038.0,874.0919,874.0919,867.7356,869.8875,112038.0
2024-08-16 09:40:00,873.54,873.81,870.33,870.75,12172.0,870.296,870.565,867.0979,867.5164,12172.0
2024-08-16 09:50:00,871.28,872.38,869.09,871.91,17168.0,868.0444,869.1403,865.8625,868.6721,17168.0
2024-08-16 10:00:00,872.15,873.66,870.25,870.63,21553.0,868.9112,870.4156,867.0182,867.3968,21553.0
2024-08-16 10:10:00,870.26,871.99,869.2,869.2,24258.0,867.0282,868.7518,865.9721,865.9721,24258.0
2024-08-16 10:20:00,869.2,870.6,868.62,870.6,19266.0,865.9721,867.3669,865.3943,867.3669,19266.0
2024-08-16 10:30:00,870.74,872.18,870.53,871.98,14124.0,867.5064,868.9411,867.2972,868.7418,14124.0
2024-08-16 10:40:00,871.85,872.22,870.91,871.88,7061.0,868.6123,868.9809,867.6758,868.6422,7061.0
2024-08-16 10:50:00,871.91,872.61,871.0,871.05,8675.0,868.6721,869.3695,867.7655,867.8153,8675.0
2024-08-16 11:00:00,871.25,872.31,870.8,870.8,7023.0,868.0145,869.0706,867.5662,867.5662,7023.0
2024-08-16 11:10:00,870.74,871.5,869.52,869.91,8333.0,867.5064,868.2636,866.2909,866.6795,8333.0
2024-08-16 11:20:00,870.29,870.92,870.04,870.31,4587.0,867.0581,867.6857,866.809,867.078,4587.0
2024-08-16 11:30:00,870.54,870.54,869.36,870.3,6065.0,867.3072,867.3072,866.1315,867.0681,6065.0
2024-08-16 11:40:00,870.44,871.48,870.03,871.48,5652.0,867.2075,868.2437,866.7991,868.2437,5652.0
2024-08-16 11:50:00,871.03,872.67,870.61,872.32,7421.0,867.7953,869.4293,867.3769,869.0806,7421.0
2024-08-16 12:00:00,872.2,872.62,871.59,872.23,6367.0,868.961,869.3794,868.3533,868.9909,6367.0
2024-08-16 12:10:00,872.58,872.91,871.71,872.91,3744.0,869.3396,869.6684,868.4728,869.6684,3744.0
2024-08-16 12:20:00,872.71,872.93,871.63,871.86,3183.0,869.4691,869.6883,868.3931,868.6223,3183.0
2024-08-16 12:30:00,871.81,872.79,871.65,872.49,2848.0,868.5724,869.5488,868.413,869.2499,2848.0
2024-08-16 12:40:00,872.75,872.77,871.94,872.77,5752.0,869.509,869.5289,868.702,869.5289,5752.0
2024-08-16 12:50:00,872.64,874.3,872.64,874.3,8321.0,869.3994,871.0532,869.3994,871.0532,8321.0
2024-08-16 13:00:00,874.25,874.45,872.85,872.85,5525.0,871.0034,871.2026,869.6086,869.6086,5525.0
2024-08-16 13:10:00,873.08,874.17,873.0,874.17,5784.0,869.8377,870.9237,869.758,870.9237,5784.0
2024-08-16 13:20:00,874.15,874.44,873.51,873.91,8021.0,870.9038,871.1927,870.2661,870.6646,8021.0
2024-08-16 13:30:00,874.0,874.93,873.82,874.44,5971.0,870.7543,871.6809,870.575,871.1927,5971.0
2024-08-16 13:40:00,874.61,874.74,874.11,874.63,3271.0,871.362,871.4916,870.8639,871.382,3271.0
2024-08-16 13:50:00,874.18,875.1,873.76,875.0,6403.0,870.9336,871.8502,870.5152,871.7506,6403.0
2024-08-16 14:00:00,875.11,875.73,874.75,875.73,9233.0,871.8602,872.4779,871.5015,872.4779,9233.0
2024-08-16 14:10:00,875.49,875.66,875.32,875.42,3108.0,872.2388,872.4081,872.0694,872.169,3108.0
2024-08-16 14:20:00,875.22,875.41,874.35,874.55,4880.0,871.9698,872.1591,871.103,871.3023,4880.0
2024-08-16 14:30:00,874.41,874.77,874.16,874.46,3719.0,871.1628,871.5215,870.9137,871.2126,3719.0
2024-08-16 14:40:00,874.51,874.52,873.5,873.5,9414.0,871.2624,871.2724,870.2562,870.2562,9414.0
2024-08-16 14:50:00,873.63,874.62,873.63,874.19,5116.0,870.3857,871.372,870.3857,870.9436,5116.0
2024-08-16 15:00:00,874.38,874.63,873.49,873.74,4091.0,871.1329,871.382,870.2462,870.4953,4091.0
2024-08-16 15:10:00,873.53,873.65,873.21,873.45,4071.0,870.2861,870.4056,869.9672,870.2064,4071.0
2024-08-16 15:20:00,873.28,873.28,871.65,871.79,14015.0,870.037,870.037,868.413,868.5525,14015.0
2024-08-16 15:30:00,872.19,872.96,871.64,871.71,10952.0,868.951,869.7182,868.4031,868.4728,10952.0
2024-08-16 15:40:00,871.8,871.88,870.4,870.61,14996.0,868.5625,868.6422,867.1677,867.3769,14996.0
2024-08-16 15:50:00,870.5,870.96,869.0,870.6,72045.0,867.2673,867.7256,865.7729,867.3669,72045.0
2024-08-19 09:30:00,870.59,871.99,869.34,869.84,29303.0,867.357,868.7518,866.1116,866.6098,29303.0
2024-08-19 09:40:00,869.94,870.91,868.95,870.42,9001.0,866.7094,867.6758,865.7231,867.1876,9001.0
2024-08-19 09:50:00,870.44,871.63,869.52,871.34,11523.0,867.2075,868.3931,866.2909,868.1042,11523.0
2024-08-19 10:00:00,872.0,873.52,871.26,873.49,12756.0,868.7617,870.2761,868.0245,870.2462,12756.0
2024-08-19 10:10:00,873.11,873.63,870.96,871.47,10131.0,869.8676,870.3857,867.7256,868.2337,10131.0
2024-08-19 10:20:00,870.78,871.98,870.41,871.58,9322.0,867.5463,868.7418,867.1776,868.3433,9322.0
2024-08-19 10:30:00,871.48,871.94,870.47,871.04,24875.0,868.2437,868.702,867.2374,867.8053,24875.0
2024-08-19 10:40:00,871.04,871.15,870.22,870.32,10372.0,867.8053,867.9149,866.9883,867.088,10372.0
2024-08-19 10:50:00,870.53,871.77,870.3,871.06,8353.0,867.2972,868.5326,867.0681,867.8252,8353.0
2024-08-19 11:00:00,871.6,872.55,871.01,871.9,11721.0,868.3632,869.3097,867.7754,868.6621,11721.0
2024-08-19 11:10:00,871.57,872.5,871.0,871.64,5301.0,868.3333,869.2599,867.7655,868.4031,5301.0
2024-08-19 11:20:00,871.64,871.68,870.63,871.6,3196.0,868.4031,868.4429,867.3968,868.3632,3196.0
2024-08-19 11:30:00,871.82,872.24,871.45,871.49,2626.0,868.5824,869.0008,868.2138,868.2536,2626.0
2024-08-19 11:40:00,871.19,871.96,870.88,871.66,2749.0,867.9547,868.7219,867.6459,868.423,2749.0
2024-08-19 11:50:00,871.22,871.5,869.66,869.96,8811.0,867.9846,868.2636,866.4304,866.7293,8811.0
2024-08-19 12:00:00,869.96,870.7,869.65,870.7,3401.0,866.7293,867.4666,866.4205,867.4666,3401.0
2024-08-19 12:10:00,870.78,871.0,870.03,870.33,5167.0,867.5463,867.7655,866.7991,867.0979,5167.0
2024-08-19 12:20:00,870.3,870.64,869.81,870.33,8441.0,867.0681,867.4068,866.5799,867.0979,8441.0
2024-08-19 12:30:00,870.16,870.66,869.83,870.46,6422.0,866.9286,867.4267,866.5998,867.2275,6422.0
2024-08-19 12:40:00,870.54,870.93,870.27,870.51,2970.0,867.3072,867.6957,867.0382,867.2773,2970.0
2024-08-19 12:50:00,870.96,872.82,870.75,872.5,8867.0,867.7256,869.5787,867.5164,869.2599,8867.0
2024-08-19 13:00:00,872.29,872.29,871.07,871.58,1780.0,869.0507,869.0507,867.8352,868.3433,1780.0
2024-08-19 13:10:00,871.49,871.52,870.72,871.34,7885.0,868.2536,868.2835,867.4865,868.1042,7885.0
2024-08-19 13:20:00,871.17,871.52,871.13,871.29,2517.0,867.9348,868.2835,867.895,868.0544,2517.0
2024-08-19 13:30:00,871.11,871.28,870.02,870.2,5812.0,867.875,868.0444,866.7891,866.9684,5812.0
2024-08-19 13:40:00,870.2,870.27,869.59,869.87,5607.0,866.9684,867.0382,866.3607,866.6396,5607.0
2024-08-19 13:50:00,869.75,870.84,869.75,869.84,4516.0,866.5201,867.606,866.5201,866.6098,4516.0
2024-08-19 14:00:00,870.17,870.83,870.17,870.62,6344.0,866.9385,867.5961,866.9385,867.3869,6344.0
2024-08-19 14:10:00,870.44,870.47,869.5,869.66,5496.0,867.2075,867.2374,866.271,866.4304,5496.0
2024-08-19 14:20:00,869.35,870.0,869.31,870.0,3057.0,866.1216,866.7692,866.0817,866.7692,3057.0
2024-08-19 14:30:00,870.16,870.16,869.22,869.95,7449.0,866.9286,866.9286,865.9921,866.7194,7449.0
2024-08-19 14:40:00,869.61,870.44,869.61,870.32,4044.0,866.3806,867.2075,866.3806,867.088,4044.0
2024-08-19 14:50:00,870.25,870.88,870.25,870.76,5974.0,867.0182,867.6459,867.0182,867.5263,5974.0
2024-08-19 15:00:00,870.68,871.0,870.24,870.49,9967.0,867.4466,867.7655,867.0083,867.2573,9967.0
2024-08-19 15:10:00,870.74,870.74,869.07,869.32,7724.0,867.5064,867.5064,865.8426,866.0917,7724.0
2024-08-19 15:20:00,869.32,869.88,869.12,869.88,5384.0,866.0917,866.6496,865.8924,866.6496,5384.0
2024-08-19 15:30:00,869.81,869.81,868.7,868.95,6551.0,866.5799,866.5799,865.474,865.7231,6551.0
2024-08-19 15:40:00,868.94,869.83,868.82,869.41,9248.0,865.7131,866.5998,865.5935,866.1814,9248.0
2024-08-19 15:50:00,869.87,872.6,869.57,872.35,50162.0,866.6396,869.3595,866.3408,869.1104,50162.0
2024-08-20 09:30:00,872.0,873.07,871.17,872.6,20907.0,868.7617,869.8278,867.9348,869.3595,20907.0
2024-08-20 09:40:00,872.65,874.52,872.65,874.04,15345.0,869.4093,871.2724,869.4093,870.7942,15345.0
2024-08-20 09:50:00,874.04,875.0,872.66,874.13,11801.0,870.7942,871.7506,869.4193,870.8838,11801.0
2024-08-20 10:00:00,874.16,874.49,872.08,873.05,12357.0,870.9137,871.2425,868.8414,869.8078,12357.0
2024-08-20 10:10:00,872.52,873.47,872.43,872.62,13170.0,869.2798,870.2263,869.1901,869.3794,13170.0
2024-08-20 10:20:00,872.02,874.47,871.45,874.39,10518.0,868.7817,871.2226,868.2138,871.1429,10518.0
2024-08-20 10:30:00,874.2,876.11,873.35,876.07,17236.0,870.9536,872.8565,870.1067,872.8166,17236.0
2024-08-20 10:40:00,876.38,876.49,873.78,874.9,9767.0,873.1255,873.2351,870.5351,871.651,9767.0
2024-08-20 10:50:00,874.94,876.02,874.78,875.38,8643.0,871.6908,872.7668,871.5314,872.1292,8643.0
2024-08-20 11:00:00,874.91,875.52,874.43,874.99,5977.0,871.6609,872.2687,871.1827,871.7406,5977.0
2024-08-20 11:10:00,874.72,875.45,874.6,875.42,6320.0,871.4716,872.1989,871.3521,872.169,6320.0
2024-08-20 11:20:00,875.2,875.45,874.7,874.93,6396.0,871.9499,872.1989,871.4517,871.6809,6396.0
2024-08-20 11:30:00,875.11,875.92,874.56,874.68,6225.0,871.8602,872.6672,871.3122,871.4318,6225.0
2024-08-20 11:40:00,874.82,875.57,874.37,875.0,6508.0,871.5713,872.3185,871.1229,871.7506,6508.0
2024-08-20 11:50:00,875.09,876.65,874.84,876.16,5515.0,871.8403,873.3945,871.5912,872.9063,5515.0
2024-08-20 12:00:00,876.41,876.55,875.0,875.0,2281.0,873.1554,873.2948,871.7506,871.7506,2281.0
2024-08-20 12:10:00,875.01,875.26,874.37,874.55,3000.0,871.7606,872.0096,871.1229,871.3023,3000.0
2024-08-20 12:20:00,874.44,875.46,874.44,875.23,3710.0,871.1927,872.2089,871.1927,871.9797,3710.0
2024-08-20 12:30:00,875.39,876.44,874.93,876.43,2232.0,872.1391,873.1853,871.6809,873.1753,2232.0
2024-08-20 12:40:00,876.01,876.39,875.26,875.3,2440.0,872.7568,873.1354,872.0096,872.0495,2440.0
2024-08-20 12:50:00,875.51,875.6,874.95,874.95,1546.0,872.2587,872.3484,871.7008,871.7008,1546.0
2024-08-20 13:00:00,874.64,874.64,873.69,873.87,4253.0,871.3919,871.3919,870.4455,870.6248,4253.0
2024-08-20 13:10:00,874.1,874.41,873.75,874.11,2628.0,870.8539,871.1628,870.5052,870.8639,2628.0
2024-08-20 13:20:00,874.36,874.5,873.79,874.18,3406.0,871.113,871.2525,870.5451,870.9336,3406.0
2024-08-20 13:30:00,874.29,874.29,873.86,874.02,5256.0,871.0432,871.0432,870.6148,870.7742,5256.0
2024-08-20 13:40:00,873.95,874.24,873.9,873.9,1486.0,870.7045,870.9934,870.6547,870.6547,1486.0
2024-08-20 13:50:00,873.99,874.6,873.6,874.38,5645.0,870.7443,871.3521,870.3558,871.1329,5645.0
2024-08-20 14:00:00,874.38,875.0,874.34,875.0,4007.0,871.1329,871.7506,871.093,871.7506,4007.0
2024-08-20 14:10:00,875.0,875.68,874.85,875.61,4650.0,871.7506,872.4281,871.6012,872.3583,4650.0
2024-08-20 14:20:00,875.75,876.39,875.74,875.92,4850.0,872.4978,873.1354,872.4878,872.6672,4850.0
2024-08-20 14:30:00,875.93,876.64,875.32,875.53,11320.0,872.6771,873.3845,872.0694,872.2786,11320.0
2024-08-20 14:40:00,875.59,875.93,874.53,874.89,10794.0,872.3384,872.6771,871.2823,871.641,10794.0
2024-08-20 14:50:00,875.28,875.77,875.12,875.34,2830.0,872.0296,872.5177,871.8702,872.0893,2830.0
2024-08-20 15:00:00,875.37,875.65,875.18,875.42,2665.0,872.1192,872.3982,871.9299,872.169,2665.0
2024-08-20 15:10:00,875.66,875.85,875.03,875.51,4280.0,872.4081,872.5974,871.7805,872.2587,4280.0
2024-08-20 15:20:00,875.02,876.12,875.02,875.85,6783.0,871.7705,872.8664,871.7705,872.5974,6783.0
2024-08-20 15:30:00,875.84,876.09,875.44,875.44,4676.0,872.5875,872.8366,872.189,872.189,4676.0
2024-08-20 15:40:00,875.8,876.5,875.5,876.29,8860.0,872.5476,873.245,872.2487,873.0358,8860.0
2024-08-20 15:50:00,876.34,876.76,874.76,876.18,57952.0,873.0856,873.5041,871.5115,872.9262,57952.0
2024-08-21 09:30:00,880.74,889.19,880.72,889.19,91907.0,877.4693,885.8879,877.4494,885.8879,91907.0
2024-08-21 09:40:00,888.44,890.5,886.27,889.04,48778.0,885.1407,887.193,882.9787,885.7385,48778.0
2024-08-21 09:50:00,888.29,891.12,888.15,889.33,39531.0,884.9912,887.8107,884.8518,886.0274,39531.0
2024-08-21 10:00:00,889.18,889.43,882.48,882.8,22603.0,885.8779,886.127,879.2028,879.5216,22603.0
2024-08-21 10:10:00,882.39,883.28,878.9,879.32,20920.0,879.1132,879.9998,875.6361,876.0546,20920.0
2024-08-21 10:20:00,879.54,883.83,879.26,882.9,16021.0,876.2737,880.5478,875.9948,879.6213,16021.0
2024-08-21 10:30:00,883.4,885.37,880.8,883.8,12697.0,880.1194,882.0821,877.5291,880.5179,12697.0
2024-08-21 10:40:00,883.8,888.22,883.8,885.44,15739.0,880.5179,884.9215,880.5179,882.1518,15739.0
2024-08-21 10:50:00,884.98,884.99,880.22,881.71,13349.0,881.6935,881.7035,876.9512,878.4357,13349.0
2024-08-21 11:00:00,881.07,882.0,879.44,881.43,11075.0,877.7981,878.7246,876.1741,878.1567,11075.0
2024-08-21 11:10:00,881.76,882.77,881.57,882.5,6742.0,878.4855,879.4917,878.2962,879.2227,6742.0
2024-08-21 11:20:00,881.61,882.5,880.53,880.53,3940.0,878.3361,879.2227,877.2601,877.2601,3940.0
2024-08-21 11:30:00,880.78,881.67,880.0,880.54,5371.0,877.5091,878.3958,876.732,877.27,5371.0
2024-08-21 11:40:00,880.91,881.39,879.78,879.98,7812.0,877.6387,878.1169,876.5128,876.7121,7812.0
2024-08-21 11:50:00,879.78,880.42,879.17,879.22,5237.0,876.5128,877.1505,875.9051,875.9549,5237.0
2024-08-21 12:00:00,879.01,879.01,877.24,877.42,14628.0,875.7457,875.7457,873.9823,874.1616,14628.0
2024-08-21 12:10:00,877.23,878.2,877.22,877.62,6485.0,873.9723,874.9387,873.9624,874.3609,6485.0
2024-08-21 12:20:00,878.22,879.76,878.22,879.33,3653.0,874.9586,876.4929,874.9586,876.0645,3653.0
2024-08-21 12:30:00,879.6,881.5,879.59,881.5,5042.0,876.3335,878.2265,876.3236,878.2265,5042.0
2024-08-21 12:40:00,880.8,881.46,880.22,880.81,3100.0,877.5291,878.1866,876.9512,877.539,3100.0
2024-08-21 12:50:00,880.78,881.83,880.5,881.71,7099.0,877.5091,878.5552,877.2302,878.4357,7099.0
2024-08-21 13:00:00,881.36,881.36,880.27,880.27,4050.0,878.087,878.087,877.001,877.001,4050.0
2024-08-21 13:10:00,880.49,880.89,879.57,879.57,4304.0,877.2202,877.6187,876.3036,876.3036,4304.0
2024-08-21 13:20:00,879.46,879.7,879.1,879.21,3067.0,876.194,876.4331,875.8354,875.945,3067.0
2024-08-21 13:30:00,879.78,880.26,879.53,880.08,3677.0,876.5128,876.9911,876.2638,876.8117,3677.0
2024-08-21 13:40:00,880.09,880.8,880.08,880.44,3944.0,876.8217,877.5291,876.8117,877.1704,3944.0
2024-08-21 13:50:00,880.48,880.93,879.99,880.48,3657.0,877.2102,877.6586,876.7221,877.2102,3657.0
2024-08-21 14:00:00,880.72,882.33,880.52,880.52,4528.0,877.4494,879.0534,877.2501,877.2501,4528.0
2024-08-21 14:10:00,881.14,881.35,880.05,880.44,2452.0,877.8678,878.077,876.7818,877.1704,2452.0
2024-08-21 14:20:00,880.1,881.75,880.1,881.66,3904.0,876.8317,878.4755,876.8317,878.3859,3904.0
2024-08-21 14:30:00,882.0,882.36,880.06,880.53,6523.0,878.7246,879.0833,876.7918,877.2601,6523.0
2024-08-21 14:40:00,880.53,880.84,879.9,880.84,3106.0,877.2601,877.5689,876.6324,877.5689,3106.0
2024-08-21 14:50:00,881.33,881.72,880.8,880.9,10760.0,878.0571,878.4456,877.5291,877.6287,10760.0
2024-08-21 15:00:00,881.02,881.05,879.3,880.16,5128.0,877.7482,877.7781,876.0346,876.8914,5128.0
2024-08-21 15:10:00,880.18,880.42,879.47,880.08,5532.0,876.9114,877.1505,876.204,876.8117,5532.0
2024-08-21 15:20:00,879.77,879.78,878.7,879.28,5149.0,876.5029,876.5128,875.4369,876.0147,5149.0
2024-08-21 15:30:00,878.92,879.21,877.5,877.77,7970.0,875.656,875.945,874.2413,874.5103,7970.0
2024-08-21 15:40:00,877.86,878.8,877.76,878.41,7667.0,874.6,875.5365,874.5003,875.1479,7667.0
2024-08-21 15:50:00,878.62,882.37,878.6,881.44,49407.0,875.3572,879.0932,875.3372,878.1667,49407.0
2024-08-22 09:30:00,882.3,884.0,878.02,879.51,31413.0,879.0235,880.7172,874.7594,876.2438,31413.0
2024-08-22 09:40:00,879.09,880.88,878.8,879.4,15388.0,875.8254,877.6088,875.5365,876.1343,15388.0
2024-08-22 09:50:00,879.5,882.48,878.25,881.8,10227.0,876.2339,879.2028,874.9885,878.5253,10227.0
2024-08-22 10:00:00,881.4,882.5,881.03,881.4,10683.0,878.1268,879.2227,877.7582,878.1268,10683.0
2024-08-22 10:10:00,881.47,883.44,881.24,881.59,16597.0,878.1966,880.1593,877.9674,878.3161,16597.0
2024-08-22 10:20:00,881.53,881.94,880.39,881.31,6073.0,878.2563,878.6648,877.1206,878.0372,6073.0
2024-08-22 10:30:00,881.44,882.71,880.77,882.49,4548.0,878.1667,879.432,877.4992,879.2128,4548.0
2024-08-22 10:40:00,882.48,882.49,881.02,881.16,3461.0,879.2028,879.2128,877.7482,877.8877,3461.0
2024-08-22 10:50:00,881.32,881.93,880.89,880.91,3467.0,878.0471,878.6549,877.6187,877.6387,3467.0
2024-08-22 11:00:00,881.17,881.42,880.39,880.39,4153.0,877.8977,878.1468,877.1206,877.1206,4153.0
2024-08-22 11:10:00,880.41,880.64,879.69,879.72,3232.0,877.1405,877.3697,876.4232,876.4531,3232.0
2024-08-22 11:20:00,879.2,879.85,878.8,879.85,7033.0,875.935,876.5826,875.5365,876.5826,7033.0
2024-08-22 11:30:00,879.72,879.88,879.09,879.52,3786.0,876.4531,876.6125,875.8254,876.2538,3786.0
2024-08-22 11:40:00,879.48,879.48,877.53,877.8,12024.0,876.214,876.214,874.2712,874.5402,12024.0
2024-08-22 11:50:00,878.22,878.75,877.12,877.45,6180.0,874.9586,875.4867,873.8627,874.1915,6180.0
2024-08-22 12:00:00,877.9,878.42,877.41,877.92,3436.0,874.6398,875.1579,874.1516,874.6598,3436.0
2024-08-22 12:10:00,878.13,879.33,877.83,879.33,7304.0,874.869,876.0645,874.5701,876.0645,7304.0
2024-08-22 12:20:00,879.37,880.83,879.05,880.23,5903.0,876.1044,877.5589,875.7856,876.9612,5903.0
2024-08-22 12:30:00,880.2,880.76,879.7,880.0,3176.0,876.9313,877.4892,876.4331,876.732,3176.0
2024-08-22 12:40:00,880.38,880.38,879.35,879.35,1811.0,877.1106,877.1106,876.0844,876.0844,1811.0
2024-08-22 12:50:00,879.0,879.0,877.0,877.3,6037.0,875.7357,875.7357,873.7432,874.0421,6037.0
2024-08-22 13:00:00,876.56,876.82,875.51,876.5,6178.0,873.3048,873.5638,872.2587,873.245,6178.0
2024-08-22 13:10:00,876.4,877.9,876.19,877.11,6971.0,873.1454,874.6398,872.9362,873.8528,6971.0
2024-08-22 13:20:00,877.1,877.23,876.0,877.12,4049.0,873.8428,873.9723,872.7469,873.8627,4049.0
2024-08-22 13:30:00,876.22,876.22,874.24,875.94,7910.0,872.9661,872.9661,870.9934,872.6871,7910.0
2024-08-22 13:40:00,875.03,875.54,874.64,874.88,1491.0,871.7805,872.2886,871.3919,871.631,1491.0
2024-08-22 13:50:00,875.26,875.4,873.18,873.55,12440.0,872.0096,872.1491,869.9374,870.306,12440.0
2024-08-22 14:00:00,873.92,875.0,873.38,875.0,8436.0,870.6746,871.7506,870.1366,871.7506,8436.0
2024-08-22 14:10:00,875.06,876.0,874.14,875.45,7328.0,871.8104,872.7469,870.8938,872.1989,7328.0
2024-08-22 14:20:00,875.38,876.5,875.08,876.4,5204.0,872.1292,873.245,871.8303,873.1454,5204.0
2024-08-22 14:30:00,876.1,877.05,875.69,876.54,6360.0,872.8465,873.793,872.438,873.2849,6360.0
2024-08-22 14:40:00,876.94,878.0,876.5,877.28,5485.0,873.6834,874.7395,873.245,874.0221,5485.0
2024-08-22 14:50:00,877.35,878.06,876.05,876.28,3468.0,874.0919,874.7992,872.7967,873.0258,3468.0
2024-08-22 15:00:00,876.35,877.59,876.19,876.63,2776.0,873.0956,874.331,872.9362,873.3745,2776.0
2024-08-22 15:10:00,876.94,877.26,876.33,877.07,5225.0,873.6834,874.0022,873.0757,873.8129,5225.0
2024-08-22 15:20:00,876.78,876.78,875.58,875.88,7895.0,873.524,873.524,872.3284,872.6273,7895.0
2024-08-22 15:30:00,876.55,877.26,875.93,876.09,7085.0,873.2948,874.0022,872.6771,872.8366,7085.0
2024-08-22 15:40:00,876.01,878.13,875.51,877.86,9731.0,872.7568,874.869,872.2587,874.6,9731.0
2024-08-22 15:50:00,877.84,878.35,875.58,877.49,50421.0,874.5801,875.0882,872.3284,874.2314,50421.0
2024-08-23 09:30:00,882.49,883.71,881.0,881.46,19639.0,879.2128,880.4283,877.7283,878.1866,19639.0
2024-08-23 09:40:00,881.27,881.88,880.17,881.2,13436.0,877.9973,878.605,876.9014,877.9276,13436.0
2024-08-23 09:50:00,881.57,882.42,880.58,880.86,2922.0,878.2962,879.143,877.3099,877.5888,2922.0
2024-08-23 10:00:00,881.33,884.56,880.76,882.03,14185.0,878.0571,881.2751,877.4892,878.7545,14185.0
2024-08-23 10:10:00,882.7,884.0,880.16,881.95,11334.0,879.422,880.7172,876.8914,878.6748,11334.0
2024-08-23 10:20:00,881.49,882.16,880.25,881.74,10443.0,878.2165,878.884,876.9811,878.4656,10443.0
2024-08-23 10:30:00,882.21,882.74,880.18,881.21,5471.0,878.9338,879.4619,876.9114,877.9375,5471.0
2024-08-23 10:40:00,880.56,880.56,873.96,873.96,11902.0,877.29,877.29,870.7145,870.7145,11902.0
2024-08-23 10:50:00,874.0,876.25,871.66,876.0,12652.0,870.7543,872.996,868.423,872.7469,12652.0
2024-08-23 11:00:00,875.97,876.33,875.07,875.15,13249.0,872.717,873.0757,871.8203,871.9,13249.0
2024-08-23 11:10:00,875.59,877.09,873.93,877.09,11796.0,872.3384,873.8328,870.6846,873.8328,11796.0
2024-08-23 11:20:00,877.0,877.4,875.32,876.17,8689.0,873.7432,874.1417,872.0694,872.9163,8689.0
2024-08-23 11:30:00,875.73,877.35,875.73,877.01,3080.0,872.4779,874.0919,872.4779,873.7531,3080.0
2024-08-23 11:40:00,877.22,877.65,876.0,877.0,5352.0,873.9624,874.3908,872.7469,873.7432,5352.0
2024-08-23 11:50:00,875.75,876.02,874.59,875.53,8334.0,872.4978,872.7668,871.3421,872.2786,8334.0
2024-08-23 12:00:00,875.44,875.83,874.0,875.83,11275.0,872.189,872.5775,870.7543,872.5775,11275.0
2024-08-23 12:10:00,875.85,876.69,875.35,875.99,8327.0,872.5974,873.4343,872.0993,872.7369,8327.0
2024-08-23 12:20:00,874.85,875.08,873.78,874.51,5031.0,871.6012,871.8303,870.5351,871.2624,5031.0
2024-08-23 12:30:00,875.0,875.47,874.43,874.43,1586.0,871.7506,872.2189,871.1827,871.1827,1586.0
2024-08-23 12:40:00,875.24,875.63,873.79,874.82,17643.0,871.9897,872.3783,870.5451,871.5713,17643.0
2024-08-23 12:50:00,874.88,876.64,874.87,876.31,4834.0,871.631,873.3845,871.6211,873.0557,4834.0
2024-08-23 13:00:00,875.75,876.17,875.75,875.9,1732.0,872.4978,872.9163,872.4978,872.6473,1732.0
2024-08-23 13:10:00,875.95,876.4,875.52,875.67,3270.0,872.6971,873.1454,872.2687,872.4181,3270.0
2024-08-23 13:20:00,876.08,877.0,875.51,876.52,2894.0,872.8266,873.7432,872.2587,873.265,2894.0
2024-08-23 13:30:00,876.95,878.0,876.75,877.79,7596.0,873.6934,874.7395,873.4941,874.5302,7596.0
2024-08-23 13:40:00,877.99,879.12,877.85,878.25,7418.0,874.7295,875.8553,874.59,874.9885,7418.0
2024-08-23 13:50:00,878.2,878.98,877.63,877.86,11684.0,874.9387,875.7158,874.3708,874.6,11684.0
2024-08-23 14:00:00,877.73,878.19,877.37,877.41,8746.0,874.4705,874.9288,874.1118,874.1516,8746.0
2024-08-23 14:10:00,878.2,878.31,877.54,877.54,2703.0,874.9387,875.0483,874.2812,874.2812,2703.0
2024-08-23 14:20:00,877.54,877.54,876.5,877.08,4783.0,874.2812,874.2812,873.245,873.8229,4783.0
2024-08-23 14:30:00,877.08,877.45,876.98,877.31,2957.0,873.8229,874.1915,873.7232,874.052,2957.0
2024-08-23 14:40:00,876.84,877.81,876.84,877.4,5600.0,873.5838,874.5502,873.5838,874.1417,5600.0
2024-08-23 14:50:00,877.4,877.4,876.54,876.96,4932.0,874.1417,874.1417,873.2849,873.7033,4932.0
2024-08-23 15:00:00,876.73,877.32,875.79,877.03,6065.0,873.4742,874.062,872.5377,873.7731,6065.0
2024-08-23 15:10:00,877.25,878.95,877.25,878.95,5370.0,873.9922,875.6859,873.9922,875.6859,5370.0
2024-08-23 15:20:00,878.95,880.06,878.67,879.94,14315.0,875.6859,876.7918,875.407,876.6723,14315.0
2024-08-23 15:30:00,879.86,880.03,878.99,879.92,8598.0,876.5925,876.7619,875.7258,876.6523,8598.0
2024-08-23 15:40:00,880.0,880.39,878.88,880.22,11243.0,876.732,877.1206,875.6162,876.9512,11243.0
2024-08-23 15:50:00,880.3,881.03,877.74,878.95,42803.0,877.0309,877.7582,874.4804,875.6859,42803.0
2024-08-26 09:30:00,883.17,885.45,881.44,882.98,38250.0,879.8903,882.1618,878.1667,879.701,38250.0
2024-08-26 09:40:00,883.25,885.22,882.64,884.0,23649.0,879.97,881.9326,879.3622,880.7172,23649.0
2024-08-26 09:50:00,884.0,886.11,884.0,885.55,13624.0,880.7172,882.8193,880.7172,882.2614,13624.0
2024-08-26 10:00:00,885.86,886.96,884.46,884.8,14834.0,882.5703,883.6662,881.1755,881.5142,14834.0
2024-08-26 10:10:00,885.09,886.49,884.81,885.12,12305.0,881.8031,883.1979,881.5242,881.833,12305.0
2024-08-26 10:20:00,884.99,886.23,884.93,885.99,11068.0,881.7035,882.9389,881.6437,882.6998,11068.0
2024-08-26 10:30:00,885.49,887.56,884.67,886.56,14491.0,882.2016,884.264,881.3847,883.2677,14491.0
2024-08-26 10:40:00,886.3,887.3,885.57,885.57,8760.0,883.0086,884.0049,882.2813,882.2813,8760.0
2024-08-26 10:50:00,885.98,886.04,884.66,886.03,11415.0,882.6898,882.7496,881.3747,882.7396,11415.0
2024-08-26 11:00:00,886.11,886.94,885.6,886.09,12886.0,882.8193,883.6463,882.3112,882.7994,12886.0
2024-08-26 11:10:00,885.82,888.23,885.82,888.16,15086.0,882.5304,884.9315,882.5304,884.8617,15086.0
2024-08-26 11:20:00,887.99,889.92,887.45,889.89,21990.0,884.6924,886.6152,884.1544,886.5853,21990.0
2024-08-26 11:30:00,889.39,890.14,887.84,889.11,18195.0,886.0872,886.8344,884.5429,885.8082,18195.0
2024-08-26 11:40:00,888.5,889.88,888.08,888.83,6233.0,885.2005,886.5753,884.782,885.5292,6233.0
2024-08-26 11:50:00,887.94,888.29,885.91,886.52,3839.0,884.6425,884.9912,882.6201,883.2278,3839.0
2024-08-26 12:00:00,886.76,887.84,886.27,887.49,5365.0,883.4669,884.5429,882.9787,884.1942,5365.0
2024-08-26 12:10:00,887.65,887.92,886.39,887.92,11183.0,884.3536,884.6226,883.0983,884.6226,11183.0
2024-08-26 12:20:00,887.9,889.47,887.9,889.47,5834.0,884.6027,886.1669,884.6027,886.1669,5834.0
2024-08-26 12:30:00,889.36,890.02,889.25,889.74,6648.0,886.0573,886.7148,885.9477,886.4359,6648.0
2024-08-26 12:40:00,890.0,890.56,889.72,890.45,5115.0,886.6949,887.2528,886.4159,887.1432,5115.0
2024-08-26 12:50:00,890.69,891.2,890.34,890.34,9809.0,887.3823,887.8904,887.0336,887.0336,9809.0
2024-08-26 13:00:00,890.66,891.57,890.02,890.31,8930.0,887.3524,888.2591,886.7148,887.0037,8930.0
2024-08-26 13:10:00,890.0,890.6,889.35,889.84,7153.0,886.6949,887.2927,886.0473,886.5355,7153.0
2024-08-26 13:20:00,889.5,890.84,889.1,890.18,7183.0,886.1968,887.5318,885.7982,886.8742,7183.0
2024-08-26 13:30:00,890.1,890.39,889.21,889.51,10033.0,886.7945,887.0834,885.9078,886.2067,10033.0
2024-08-26 13:40:00,889.69,890.09,888.08,888.33,10040.0,886.386,886.7846,884.782,885.0311,10040.0
2024-08-26 13:50:00,888.09,888.8,887.52,888.74,4698.0,884.792,885.4994,884.2241,885.4396,4698.0
2024-08-26 14:00:00,889.01,889.78,888.2,889.0,8058.0,885.7086,886.4757,884.9016,885.6986,8058.0
2024-08-26 14:10:00,888.41,889.0,888.41,888.7,2247.0,885.1108,885.6986,885.1108,885.3997,2247.0
2024-08-26 14:20:00,889.23,889.85,888.99,889.3,4159.0,885.9278,886.5455,885.6886,885.9975,4159.0
2024-08-26 14:30:00,889.46,891.16,889.29,890.4,9432.0,886.1569,887.8506,885.9875,887.0934,9432.0
2024-08-26 14:40:00,890.62,891.5,890.46,890.79,5782.0,887.3126,888.1893,887.1532,887.482,5782.0
2024-08-26 14:50:00,890.74,891.44,890.64,891.04,4199.0,887.4321,888.1295,887.3325,887.731,4199.0
2024-08-26 15:00:00,890.91,891.45,890.31,890.84,15416.0,887.6015,888.1395,887.0037,887.5318,15416.0
2024-08-26 15:10:00,890.7,891.89,890.63,891.55,10357.0,887.3923,888.5779,887.3226,888.2391,10357.0
2024-08-26 15:20:00,891.55,892.24,891.13,891.67,16546.0,888.2391,888.9266,887.8207,888.3587,16546.0
2024-08-26 15:30:00,891.62,892.66,891.62,892.28,9031.0,888.3089,889.345,888.3089,888.9664,9031.0
2024-08-26 15:40:00,892.32,892.88,890.8,890.95,12444.0,889.0063,889.5642,887.4919,887.6414,12444.0
2024-08-26 15:50:00,891.39,893.25,890.8,892.93,62557.0,888.0797,889.9328,887.4919,889.614,62557.0
2024-08-27 09:30:00,892.69,892.69,887.07,890.82,31401.0,889.3749,889.3749,883.7758,887.5118,31401.0
2024-08-27 09:40:00,891.71,899.49,891.7,897.2,37166.0,888.3985,896.1497,888.3886,893.8682,37166.0
2024-08-27 09:50:00,897.16,899.33,896.59,899.33,47283.0,893.8283,895.9902,893.2604,895.9902,47283.0
2024-08-27 10:00:00,899.09,900.44,897.37,899.87,38746.0,895.7511,897.0961,894.0375,896.5282,38746.0
2024-08-27 10:10:00,899.79,901.21,899.45,900.55,43958.0,896.4485,897.8633,896.1098,897.2057,43958.0
2024-08-27 10:20:00,900.66,905.18,900.28,905.08,35987.0,897.3153,901.8185,896.9367,901.7189,35987.0
2024-08-27 10:30:00,905.05,910.64,905.05,910.03,57770.0,901.689,907.2582,901.689,906.6505,57770.0
2024-08-27 10:40:00,910.25,911.47,908.77,910.6,42095.0,906.8697,908.0852,905.3952,907.2184,42095.0
2024-08-27 10:50:00,910.6,916.5,910.6,915.63,61041.0,907.2184,913.0965,907.2184,912.2297,61041.0
2024-08-27 11:00:00,916.0,918.93,915.96,916.81,65443.0,912.5983,915.5175,912.5585,913.4053,65443.0
2024-08-27 11:10:00,916.77,918.3,910.58,911.66,36337.0,913.3655,914.8898,907.1985,908.2745,36337.0
2024-08-27 11:20:00,911.79,911.97,909.28,909.41,19892.0,908.404,908.5833,905.9033,906.0328,19892.0
2024-08-27 11:30:00,909.0,909.4,906.62,906.77,20454.0,905.6243,906.0228,903.2532,903.4026,20454.0
2024-08-27 11:40:00,906.8,907.35,906.0,906.96,23078.0,903.4325,903.9805,902.6355,903.5919,23078.0
2024-08-27 11:50:00,906.96,907.0,906.16,907.0,12553.0,903.5919,903.6318,902.7949,903.6318,12553.0
2024-08-27 12:00:00,907.14,908.38,906.79,907.47,11313.0,903.7712,905.0066,903.4225,904.1,11313.0
2024-08-27 12:10:00,907.55,908.5,907.19,908.1,9296.0,904.1797,905.1262,903.8211,904.7277,9296.0
2024-08-27 12:20:00,908.36,908.48,905.24,905.24,8974.0,904.9867,905.1063,901.8783,901.8783,8974.0
2024-08-27 12:30:00,905.1,905.1,903.08,903.56,20030.0,901.7388,901.7388,899.7263,900.2045,20030.0
2024-08-27 12:40:00,903.75,903.75,901.05,903.01,15970.0,900.3938,900.3938,897.7039,899.6566,15970.0
2024-08-27 12:50:00,903.45,904.42,903.35,903.93,6871.0,900.0949,901.0613,899.9953,900.5732,6871.0
2024-08-27 13:00:00,903.9,904.43,903.78,904.22,10095.0,900.5433,901.0713,900.4237,900.8621,10095.0
2024-08-27 13:10:00,904.22,905.21,903.89,904.92,8528.0,900.8621,901.8484,900.5333,901.5595,8528.0
2024-08-27 13:20:00,905.02,905.58,903.82,905.42,9422.0,901.6591,902.217,900.4636,902.0576,9422.0
2024-08-27 13:30:00,905.78,906.06,904.37,904.54,14349.0,902.4163,902.6953,901.0115,901.1809,14349.0
2024-08-27 13:40:00,904.26,904.28,902.39,902.4,5675.0,900.9019,900.9219,899.0389,899.0488,5675.0
2024-08-27 13:50:00,902.48,904.08,902.25,903.87,10586.0,899.1285,900.7226,898.8994,900.5134,10586.0
2024-08-27 14:00:00,903.8,905.05,903.65,904.99,6292.0,900.4436,901.689,900.2942,901.6292,6292.0
2024-08-27 14:10:00,905.47,906.2,904.92,906.11,9662.0,902.1074,902.8347,901.5595,902.7451,9662.0
2024-08-27 14:20:00,906.52,906.56,905.67,905.69,6487.0,903.1535,903.1934,902.3067,902.3266,6487.0
2024-08-27 14:30:00,906.23,906.43,905.44,905.44,5906.0,902.8646,903.0639,902.0776,902.0776,5906.0
2024-08-27 14:40:00,905.74,905.74,905.21,905.35,3865.0,902.3764,902.3764,901.8484,901.9879,3865.0
2024-08-27 14:50:00,905.35,905.97,904.44,904.44,8121.0,901.9879,902.6056,901.0813,901.0813,8121.0
2024-08-27 15:00:00,904.51,905.59,904.24,904.55,6160.0,901.151,902.227,900.882,901.1909,6160.0
2024-08-27 15:10:00,904.73,906.18,904.6,906.05,6822.0,901.3702,902.8148,901.2407,902.6853,6822.0
2024-08-27 15:20:00,905.89,905.99,904.87,905.06,5972.0,902.5259,902.6255,901.5097,901.699,5972.0
2024-08-27 15:30:00,905.06,906.11,904.64,905.86,9996.0,901.699,902.7451,901.2805,902.496,9996.0
2024-08-27 15:40:00,905.93,906.3,905.04,905.9,13446.0,902.5657,902.9344,901.679,902.5358,13446.0
2024-08-27 15:50:00,905.82,909.33,905.22,908.92,45523.0,902.4561,905.9531,901.8584,905.5446,45523.0
2024-08-28 09:30:00,910.96,912.22,906.0,906.33,42288.0,907.5771,908.8324,902.6355,902.9643,42288.0
2024-08-28 09:40:00,906.55,906.71,903.46,903.49,15562.0,903.1834,903.3428,900.1049,900.1348,15562.0
2024-08-28 09:50:00,903.23,904.29,902.0,902.66,17317.0,899.8758,900.9318,898.6503,899.3079,17317.0
2024-08-28 10:00:00,902.66,903.58,901.58,901.79,13117.0,899.3079,900.2245,898.2319,898.4411,13117.0
2024-08-28 10:10:00,901.98,904.25,901.74,903.71,16541.0,898.6304,900.892,898.3913,900.354,16541.0
2024-08-28 10:20:00,903.32,906.38,903.08,906.24,14143.0,899.9654,903.0141,899.7263,902.8746,14143.0
2024-08-28 10:30:00,906.49,907.35,904.21,904.26,13050.0,903.1237,903.9805,900.8521,900.9019,13050.0
2024-08-28 10:40:00,905.01,905.01,901.2,901.23,10129.0,901.6492,901.6492,897.8533,897.8832,10129.0
2024-08-28 10:50:00,901.87,901.87,900.14,900.49,10985.0,898.5208,898.5208,896.7972,897.1459,10985.0
2024-08-28 11:00:00,900.32,900.33,897.01,897.15,22605.0,896.9766,896.9865,893.6789,893.8183,22605.0
2024-08-28 11:10:00,897.1,897.1,892.27,893.53,20859.0,893.7685,893.7685,888.9565,890.2118,20859.0
2024-08-28 11:20:00,893.23,894.45,893.14,894.15,9021.0,889.9129,891.1284,889.8232,890.8295,9021.0
2024-08-28 11:30:00,893.99,894.65,893.56,894.38,6107.0,890.6701,891.3276,890.2417,891.0586,6107.0
2024-08-28 11:40:00,894.01,894.01,892.16,892.73,9168.0,890.69,890.69,888.8469,889.4148,9168.0
2024-08-28 11:50:00,892.8,893.0,891.22,891.97,28017.0,889.4845,889.6838,887.9104,888.6576,28017.0
2024-08-28 12:00:00,892.53,893.76,891.73,893.75,11065.0,889.2155,890.4409,888.4185,890.431,11065.0
2024-08-28 12:10:00,893.82,893.91,892.86,893.5,7908.0,890.5007,890.5904,889.5443,890.1819,7908.0
2024-08-28 12:20:00,893.3,893.3,891.48,892.6,7609.0,889.9826,889.9826,888.1694,889.2852,7609.0
2024-08-28 12:30:00,892.66,892.66,891.52,892.03,18190.0,889.345,889.345,888.2092,888.7174,18190.0
2024-08-28 12:40:00,891.91,891.91,890.0,890.98,8226.0,888.5978,888.5978,886.6949,887.6713,8226.0
2024-08-28 12:50:00,891.36,891.83,890.5,891.5,8479.0,888.0498,888.5181,887.193,888.1893,8479.0
2024-08-28 13:00:00,891.5,891.99,891.0,891.56,11673.0,888.1893,888.6775,887.6912,888.2491,11673.0
2024-08-28 13:10:00,891.44,891.44,889.96,890.69,5567.0,888.1295,888.1295,886.655,887.3823,5567.0
2024-08-28 13:20:00,890.55,890.89,890.25,890.89,4922.0,887.2429,887.5816,886.944,887.5816,4922.0
2024-08-28 13:30:00,890.94,891.56,890.91,891.22,5284.0,887.6314,888.2491,887.6015,887.9104,5284.0
2024-08-28 13:40:00,891.37,891.37,889.93,889.93,5485.0,888.0598,888.0598,886.6252,886.6252,5485.0
2024-08-28 13:50:00,889.88,890.21,884.61,885.25,19464.0,886.5753,886.9041,881.3249,881.9625,19464.0
2024-08-28 14:00:00,884.38,884.38,881.65,883.61,24453.0,881.0958,881.0958,878.3759,880.3286,24453.0
2024-08-28 14:10:00,883.75,885.66,883.35,884.27,21444.0,880.4681,882.371,880.0696,880.9862,21444.0
2024-08-28 14:20:00,883.91,885.04,883.78,883.98,10114.0,880.6275,881.7533,880.498,880.6972,10114.0
2024-08-28 14:30:00,883.57,884.56,883.57,883.98,6393.0,880.2888,881.2751,880.2888,880.6972,6393.0
2024-08-28 14:40:00,884.67,885.0,884.17,884.42,5764.0,881.3847,881.7135,880.8865,881.1356,5764.0
2024-08-28 14:50:00,884.7,888.42,884.61,888.42,17357.0,881.4146,885.1208,881.3249,885.1208,17357.0
2024-08-28 15:00:00,889.07,889.99,887.31,887.31,10936.0,885.7683,886.6849,884.0149,884.0149,10936.0
2024-08-28 15:10:00,887.62,887.79,886.49,887.78,12319.0,884.3237,884.4931,883.1979,884.4831,12319.0
2024-08-28 15:20:00,887.64,888.33,887.0,888.22,7578.0,884.3437,885.0311,883.706,884.9215,7578.0
2024-08-28 15:30:00,887.97,888.39,886.15,886.25,10139.0,884.6724,885.0909,882.8592,882.9588,10139.0
2024-08-28 15:40:00,886.47,888.42,886.31,887.22,8870.0,883.178,885.1208,883.0186,883.9252,8870.0
2024-08-28 15:50:00,887.58,889.31,886.99,887.75,58284.0,884.2839,886.0075,883.6961,884.4532,58284.0
2024-08-29 09:30:00,890.7,900.46,888.69,899.0,69818.0,887.3923,897.116,885.3898,895.6615,69818.0
2024-08-29 09:40:00,899.96,900.41,894.5,898.69,27891.0,896.6179,897.0662,891.1782,895.3526,27891.0
2024-08-29 09:50:00,898.69,899.1,895.0,898.0,9772.0,895.3526,895.7611,891.6763,894.6652,9772.0
2024-08-29 10:00:00,898.0,898.42,892.48,892.88,14509.0,894.6652,895.0836,889.1657,889.5642,14509.0
2024-08-29 10:10:00,892.17,893.76,887.28,887.75,20103.0,888.8568,890.4409,883.985,884.4532,20103.0
2024-08-29 10:20:00,887.75,891.35,887.0,890.09,20528.0,884.4532,888.0399,883.706,886.7846,20528.0
2024-08-29 10:30:00,890.72,894.15,890.53,893.44,10748.0,887.4122,890.8295,887.2229,890.1221,10748.0
2024-08-29 10:40:00,893.4,895.5,891.57,894.21,17303.0,890.0823,892.1745,888.2591,890.8893,17303.0
2024-08-29 10:50:00,895.03,895.6,893.35,893.86,6178.0,891.7062,892.2741,890.0325,890.5406,6178.0
2024-08-29 11:00:00,893.69,896.15,893.55,894.99,11809.0,890.3712,892.8221,890.2317,891.6664,11809.0
2024-08-29 11:10:00,894.63,896.04,893.67,894.88,12849.0,891.3077,892.7125,890.3513,891.5568,12849.0
2024-08-29 11:20:00,894.59,894.59,891.3,893.16,6051.0,891.2678,891.2678,887.9901,889.8432,6051.0
2024-08-29 11:30:00,894.09,894.89,893.11,893.39,9185.0,890.7697,891.5667,889.7933,890.0723,9185.0
2024-08-29 11:40:00,893.44,893.44,892.0,893.0,10057.0,890.1221,890.1221,888.6875,889.6838,10057.0
2024-08-29 11:50:00,892.55,893.13,891.73,893.13,5574.0,889.2354,889.8133,888.4185,889.8133,5574.0
2024-08-29 12:00:00,892.81,894.15,892.24,893.15,7849.0,889.4945,890.8295,888.9266,889.8332,7849.0
2024-08-29 12:10:00,893.43,894.54,893.43,893.67,4525.0,890.1122,891.218,890.1122,890.3513,4525.0
2024-08-29 12:20:00,893.48,893.95,892.9,892.9,7493.0,890.162,890.6302,889.5841,889.5841,7493.0
2024-08-29 12:30:00,892.8,893.2,892.28,893.19,4790.0,889.4845,889.883,888.9664,889.873,4790.0
2024-08-29 12:40:00,892.97,893.37,892.39,892.55,4314.0,889.6539,890.0524,889.076,889.2354,4314.0
2024-08-29 12:50:00,892.16,892.95,891.99,892.94,3055.0,888.8469,889.6339,888.6775,889.624,3055.0
2024-08-29 13:00:00,892.61,893.13,892.55,892.71,3077.0,889.2952,889.8133,889.2354,889.3948,3077.0
2024-08-29 13:10:00,892.84,893.59,892.28,893.2,5861.0,889.5243,890.2716,888.9664,889.883,5861.0
2024-08-29 13:20:00,893.01,893.47,892.9,892.9,4713.0,889.6937,890.152,889.5841,889.5841,4713.0
2024-08-29 13:30:00,893.09,893.45,892.72,892.92,4902.0,889.7734,890.1321,889.4048,889.6041,4902.0
2024-08-29 13:40:00,892.9,894.1,892.7,893.66,7205.0,889.5841,890.7797,889.3849,890.3413,7205.0
2024-08-29 13:50:00,894.22,895.58,894.21,895.58,10490.0,890.8992,892.2542,890.8893,892.2542,10490.0
2024-08-29 14:00:00,894.59,894.79,894.04,894.66,2965.0,891.2678,891.4671,890.7199,891.3376,2965.0
2024-08-29 14:10:00,894.37,894.69,893.55,893.71,7638.0,891.0487,891.3675,890.2317,890.3911,7638.0
2024-08-29 14:20:00,893.58,893.58,890.5,890.63,13510.0,890.2616,890.2616,887.193,887.3226,13510.0
2024-08-29 14:30:00,890.2,890.61,886.92,886.92,20803.0,886.8942,887.3026,883.6263,883.6263,20803.0
2024-08-29 14:40:00,887.35,887.96,885.17,886.88,13097.0,884.0547,884.6625,881.8828,883.5865,13097.0
2024-08-29 14:50:00,886.56,887.91,885.27,887.78,8477.0,883.2677,884.6127,881.9825,884.4831,8477.0
2024-08-29 15:00:00,887.37,888.01,886.79,887.2,7499.0,884.0747,884.7123,883.4968,883.9053,7499.0
2024-08-29 15:10:00,887.0,888.77,886.2,887.73,9912.0,883.706,885.4695,882.909,884.4333,9912.0
2024-08-29 15:20:00,887.86,889.66,886.91,888.86,5361.0,884.5628,886.3562,883.6164,885.5591,5361.0
2024-08-29 15:30:00,888.62,890.48,888.3,889.45,5685.0,885.32,887.1731,885.0012,886.1469,5685.0
2024-08-29 15:40:00,889.84,890.19,887.77,888.07,7533.0,886.5355,886.8842,884.4732,884.7721,7533.0
2024-08-29 15:50:00,888.43,888.79,886.0,886.65,73183.0,885.1307,885.4894,882.7097,883.3573,73183.0
2024-08-30 09:30:00,890.5,896.33,890.5,893.68,51452.0,887.193,893.0014,887.193,890.3612,51452.0
2024-08-30 09:40:00,894.07,894.07,888.05,888.99,9195.0,890.7498,890.7498,884.7521,885.6886,9195.0
2024-08-30 09:50:00,888.7,890.54,888.4,890.46,7017.0,885.3997,887.2329,885.1008,887.1532,7017.0
2024-08-30 10:00:00,891.45,893.35,890.54,892.96,19570.0,888.1395,890.0325,887.2329,889.6439,19570.0
2024-08-30 10:10:00,893.38,894.5,892.5,893.22,14790.0,890.0623,891.1782,889.1856,889.9029,14790.0
2024-08-30 10:20:00,893.2,893.2,890.27,890.63,11845.0,889.883,889.883,886.9639,887.3226,11845.0
2024-08-30 10:30:00,890.63,892.18,890.56,891.74,9505.0,887.3226,888.8668,887.2528,888.4284,9505.0
2024-08-30 10:40:00,891.64,893.74,891.11,893.47,11422.0,888.3288,890.421,887.8008,890.152,11422.0
2024-08-30 10:50:00,893.69,893.74,888.01,888.01,10466.0,890.3712,890.421,884.7123,884.7123,10466.0
2024-08-30 11:00:00,887.79,889.21,886.56,888.22,10519.0,884.4931,885.9078,883.2677,884.9215,10519.0
2024-08-30 11:10:00,887.76,889.0,887.12,888.08,7214.0,884.4632,885.6986,883.8256,884.782,7214.0
2024-08-30 11:20:00,887.98,888.03,887.0,887.48,9944.0,884.6824,884.7322,883.706,884.1843,9944.0
2024-08-30 11:30:00,887.55,887.56,885.92,886.95,9487.0,884.254,884.264,882.63,883.6562,9487.0
2024-08-30 11:40:00,888.05,888.2,886.3,886.37,8678.0,884.7521,884.9016,883.0086,883.0784,8678.0
2024-08-30 11:50:00,886.11,887.44,886.01,886.88,7937.0,882.8193,884.1444,882.7197,883.5865,7937.0
2024-08-30 12:00:00,886.68,887.73,885.66,887.02,16821.0,883.3872,884.4333,882.371,883.726,16821.0
2024-08-30 12:10:00,887.19,887.87,887.02,887.07,2574.0,883.8953,884.5728,883.726,883.7758,2574.0
2024-08-30 12:20:00,886.87,887.28,885.6,885.6,9588.0,883.5765,883.985,882.3112,882.3112,9588.0
2024-08-30 12:30:00,885.2,885.42,883.1,884.16,11506.0,881.9127,882.1319,879.8205,880.8766,11506.0
2024-08-30 12:40:00,884.57,886.35,884.41,886.35,4890.0,881.2851,883.0584,881.1257,883.0584,4890.0
2024-08-30 12:50:00,886.17,888.91,886.17,888.08,3055.0,882.8791,885.6089,882.8791,884.782,3055.0
2024-08-30 13:00:00,888.51,889.68,888.5,889.07,4833.0,885.2104,886.3761,885.2005,885.7683,4833.0
2024-08-30 13:10:00,888.79,888.86,888.3,888.3,2768.0,885.4894,885.5591,885.0012,885.0012,2768.0
2024-08-30 13:20:00,888.68,889.56,888.41,889.32,2229.0,885.3798,886.2565,885.1108,886.0174,2229.0
2024-08-30 13:30:00,889.78,890.19,889.42,889.9,3633.0,886.4757,886.8842,886.117,886.5953,3633.0
2024-08-30 13:40:00,890.18,890.24,889.34,889.46,34033.0,886.8742,886.934,886.0373,886.1569,34033.0
2024-08-30 13:50:00,889.47,889.77,888.17,888.17,4403.0,886.1669,886.4657,884.8717,884.8717,4403.0
2024-08-30 14:00:00,888.0,889.44,887.68,889.01,4298.0,884.7023,886.137,884.3835,885.7086,4298.0
2024-08-30 14:10:00,889.17,889.38,888.9,889.27,2158.0,885.868,886.0772,885.599,885.9676,2158.0
2024-08-30 14:20:00,889.59,889.94,888.43,888.43,4837.0,886.2864,886.6351,885.1307,885.1307,4837.0
2024-08-30 14:30:00,888.43,889.52,888.23,888.81,4283.0,885.1307,886.2167,884.9315,885.5093,4283.0
2024-08-30 14:40:00,888.64,891.2,888.64,889.86,11169.0,885.3399,887.8904,885.3399,886.5554,11169.0
2024-08-30 14:50:00,890.11,890.66,889.27,889.9,9084.0,886.8045,887.3524,885.9676,886.5953,9084.0
2024-08-30 15:00:00,889.94,890.9,889.57,890.73,5739.0,886.6351,887.5916,886.2665,887.4222,5739.0
2024-08-30 15:10:00,890.86,891.62,890.16,891.24,9937.0,887.5517,888.3089,886.8543,887.9303,9937.0
2024-08-30 15:20:00,891.22,892.08,891.17,891.77,18234.0,887.9104,888.7672,887.8605,888.4583,18234.0
2024-08-30 15:30:00,891.78,892.56,891.3,891.3,8689.0,888.4683,889.2454,887.9901,887.9901,8689.0
2024-08-30 15:40:00,891.17,892.22,890.31,891.32,13103.0,887.8605,888.9066,887.0037,888.01,13103.0
2024-08-30 15:50:00,891.99,895.73,891.5,891.97,91192.0,888.6775,892.4036,888.1893,888.6576,91192.0
2024-09-03 09:30:00,896.68,896.89,890.81,891.25,43204.0,893.3501,893.5593,887.5019,887.9403,43204.0
2024-09-03 09:40:00,891.71,892.55,888.86,889.37,11807.0,888.3985,889.2354,885.5591,886.0672,11807.0
2024-09-03 09:50:00,889.75,890.25,886.83,888.38,14519.0,886.4458,886.944,883.5367,885.0809,14519.0
2024-09-03 10:00:00,887.82,889.51,885.7,886.83,11888.0,884.523,886.2067,882.4109,883.5367,11888.0
2024-09-03 10:10:00,886.75,886.77,883.44,885.91,22631.0,883.457,883.4769,880.1593,882.6201,22631.0
2024-09-03 10:20:00,885.46,888.79,885.35,888.79,9112.0,882.1718,885.4894,882.0622,885.4894,9112.0
2024-09-03 10:30:00,888.2,888.2,886.06,886.73,7186.0,884.9016,884.9016,882.7695,883.437,7186.0
2024-09-03 10:40:00,886.75,888.13,886.66,887.41,8960.0,883.457,884.8318,883.3673,884.1145,8960.0
2024-09-03 10:50:00,887.5,887.89,886.0,886.4,9948.0,884.2042,884.5927,882.7097,883.1083,9948.0
2024-09-03 11:00:00,886.43,888.07,885.78,887.53,12998.0,883.1382,884.7721,882.4906,884.2341,12998.0
2024-09-03 11:10:00,887.02,887.67,886.12,886.26,17486.0,883.726,884.3735,882.8293,882.9688,17486.0
2024-09-03 11:20:00,886.57,886.88,885.26,885.7,18757.0,883.2776,883.5865,881.9725,882.4109,18757.0
2024-09-03 11:30:00,886.0,887.0,885.5,886.89,10823.0,882.7097,883.706,882.2116,883.5964,10823.0
2024-09-03 11:40:00,886.42,887.16,885.74,886.77,4180.0,883.1282,883.8654,882.4507,883.4769,4180.0
2024-09-03 11:50:00,886.37,886.71,884.83,884.98,9485.0,883.0784,883.4171,881.5441,881.6935,9485.0
2024-09-03 12:00:00,885.05,886.25,884.5,884.67,4364.0,881.7633,882.9588,881.2153,881.3847,4364.0
2024-09-03 12:10:00,884.89,886.49,884.61,886.45,3662.0,881.6039,883.1979,881.3249,883.1581,3662.0
2024-09-03 12:20:00,886.41,886.49,884.86,885.7,5248.0,883.1182,883.1979,881.574,882.4109,5248.0
2024-09-03 12:30:00,884.9,886.0,884.57,885.18,3750.0,881.6138,882.7097,881.2851,881.8928,3750.0
2024-09-03 12:40:00,885.26,885.26,882.76,882.76,6217.0,881.9725,881.9725,879.4818,879.4818,6217.0
2024-09-03 12:50:00,883.03,884.0,883.01,883.99,11478.0,879.7508,880.7172,879.7309,880.7072,11478.0
2024-09-03 13:00:00,883.99,884.95,883.86,884.19,8995.0,880.7072,881.6636,880.5777,880.9065,8995.0
2024-09-03 13:10:00,884.55,884.91,884.0,884.34,3703.0,881.2651,881.6238,880.7172,881.0559,3703.0
2024-09-03 13:20:00,884.62,885.74,884.02,885.74,4707.0,881.3349,882.4507,880.7371,882.4507,4707.0
2024-09-03 13:30:00,885.62,886.28,884.85,886.22,7591.0,882.3312,882.9887,881.564,882.9289,7591.0
2024-09-03 13:40:00,885.91,886.33,885.05,885.32,4618.0,882.6201,883.0385,881.7633,882.0323,4618.0
2024-09-03 13:50:00,885.35,885.75,884.47,884.47,4835.0,882.0622,882.4607,881.1854,881.1854,4835.0
2024-09-03 14:00:00,884.63,884.63,879.39,879.99,16573.0,881.3448,881.3448,876.1243,876.7221,16573.0
2024-09-03 14:10:00,880.4,882.11,879.81,882.11,7013.0,877.1305,878.8342,876.5427,878.8342,7013.0
2024-09-03 14:20:00,882.11,883.47,881.96,882.29,5952.0,878.8342,880.1891,878.6848,879.0135,5952.0
2024-09-03 14:30:00,882.61,882.81,881.18,881.88,8612.0,879.3323,879.5316,877.9076,878.605,8612.0
2024-09-03 14:40:00,882.21,882.62,881.85,882.21,4680.0,878.9338,879.3423,878.5752,878.9338,4680.0
2024-09-03 14:50:00,882.01,882.26,881.05,881.05,6787.0,878.7346,878.9836,877.7781,877.7781,6787.0
2024-09-03 15:00:00,881.35,881.74,880.22,880.54,8772.0,878.077,878.4656,876.9512,877.27,8772.0
2024-09-03 15:10:00,880.82,881.99,880.77,881.28,7861.0,877.549,878.7146,877.4992,878.0073,7861.0
2024-09-03 15:20:00,881.28,882.09,881.28,881.35,9536.0,878.0073,878.8143,878.0073,878.077,9536.0
2024-09-03 15:30:00,881.75,882.2,878.05,878.34,26538.0,878.4755,878.9239,874.7893,875.0782,26538.0
2024-09-03 15:40:00,878.25,878.25,874.44,876.87,37356.0,874.9885,874.9885,871.1927,873.6137,37356.0
2024-09-03 15:50:00,877.32,879.43,875.61,878.62,63609.0,874.062,876.1641,872.3583,875.3572,63609.0
2024-09-04 09:30:00,876.1,880.84,876.1,877.15,42184.0,872.8465,877.5689,872.8465,873.8926,42184.0
2024-09-04 09:40:00,877.36,880.57,876.58,879.3,17971.0,874.1018,877.2999,873.3247,876.0346,17971.0
2024-09-04 09:50:00,878.95,883.72,878.51,883.22,16417.0,875.6859,880.4382,875.2476,879.9401,16417.0
2024-09-04 10:00:00,883.61,883.61,878.34,881.11,15228.0,880.3286,880.3286,875.0782,877.8379,15228.0
2024-09-04 10:10:00,880.42,880.8,877.19,878.15,24735.0,877.1505,877.5291,873.9325,874.8889,24735.0
2024-09-04 10:20:00,878.13,881.84,878.13,881.84,20203.0,874.869,878.5652,874.869,878.5652,20203.0
2024-09-04 10:30:00,882.14,884.5,881.71,881.92,12060.0,878.8641,881.2153,878.4357,878.6449,12060.0
2024-09-04 10:40:00,881.88,882.81,880.8,881.66,5271.0,878.605,879.5316,877.5291,878.3859,5271.0
2024-09-04 10:50:00,881.6,882.23,881.32,882.03,12755.0,878.3261,878.9537,878.0471,878.7545,12755.0
2024-09-04 11:00:00,882.23,882.47,881.0,881.0,9105.0,878.9537,879.1929,877.7283,877.7283,9105.0
2024-09-04 11:10:00,880.82,881.85,880.49,881.46,3146.0,877.549,878.5752,877.2202,878.1866,3146.0
2024-09-04 11:20:00,881.46,882.74,880.72,882.46,6308.0,878.1866,879.4619,877.4494,879.1829,6308.0
2024-09-04 11:30:00,882.62,884.71,881.17,883.96,7642.0,879.3423,881.4245,877.8977,880.6773,7642.0
2024-09-04 11:40:00,883.65,885.53,883.42,884.7,5689.0,880.3685,882.2415,880.1393,881.4146,5689.0
2024-09-04 11:50:00,884.69,886.0,884.56,884.57,8852.0,881.4046,882.7097,881.2751,881.2851,8852.0
2024-09-04 12:00:00,885.2,885.39,883.49,883.49,3017.0,881.9127,882.102,880.2091,880.2091,3017.0
2024-09-04 12:10:00,883.93,885.37,882.73,885.37,4404.0,880.6474,882.0821,879.4519,882.0821,4404.0
2024-09-04 12:20:00,885.33,886.1,884.87,885.64,5663.0,882.0422,882.8094,881.5839,882.3511,5663.0
2024-09-04 12:30:00,885.69,887.0,885.68,886.26,5184.0,882.4009,883.706,882.3909,882.9688,5184.0
2024-09-04 12:40:00,886.32,886.32,883.91,884.89,3893.0,883.0286,883.0286,880.6275,881.6039,3893.0
2024-09-04 12:50:00,884.98,886.2,884.83,886.2,10957.0,881.6935,882.909,881.5441,882.909,10957.0
2024-09-04 13:00:00,886.06,886.28,884.94,885.17,14473.0,882.7695,882.9887,881.6537,881.8828,14473.0
2024-09-04 13:10:00,885.32,885.63,884.36,885.38,4381.0,882.0323,882.3411,881.0758,882.0921,4381.0
2024-09-04 13:20:00,885.31,886.24,884.53,884.58,5569.0,882.0223,882.9489,881.2452,881.295,5569.0
2024-09-04 13:30:00,884.61,885.5,883.7,885.27,5446.0,881.3249,882.2116,880.4183,881.9825,5446.0
2024-09-04 13:40:00,885.75,886.39,885.47,885.47,6750.0,882.4607,883.0983,882.1817,882.1817,6750.0
2024-09-04 13:50:00,885.47,885.91,885.09,885.41,5842.0,882.1817,882.6201,881.8031,882.1219,5842.0
2024-09-04 14:00:00,885.41,886.37,885.18,885.51,7370.0,882.1219,883.0784,881.8928,882.2216,7370.0
2024-09-04 14:10:00,885.49,885.52,884.39,884.4,8380.0,882.2016,882.2315,881.1057,881.1157,8380.0
2024-09-04 14:20:00,884.25,886.0,884.24,885.7,4973.0,880.9662,882.7097,880.9563,882.4109,4973.0
2024-09-04 14:30:00,886.19,886.99,883.13,884.04,17768.0,882.899,883.6961,879.8504,880.757,17768.0
2024-09-04 14:40:00,884.7,885.55,884.27,884.27,4233.0,881.4146,882.2614,880.9862,880.9862,4233.0
2024-09-04 14:50:00,884.86,884.86,883.85,884.14,5490.0,881.574,881.574,880.5677,880.8567,5490.0
2024-09-04 15:00:00,884.12,885.0,883.65,884.0,9602.0,880.8367,881.7135,880.3685,880.7172,9602.0
2024-09-04 15:10:00,884.09,885.02,883.89,884.84,5053.0,880.8068,881.7334,880.6076,881.5541,5053.0
2024-09-04 15:20:00,885.04,888.16,885.04,887.98,15434.0,881.7533,884.8617,881.7533,884.6824,15434.0
2024-09-04 15:30:00,887.77,889.19,887.61,888.74,18500.0,884.4732,885.8879,884.3138,885.4396,18500.0
2024-09-04 15:40:00,889.05,890.85,888.78,890.03,16303.0,885.7484,887.5417,885.4794,886.7248,16303.0
2024-09-04 15:50:00,890.44,891.76,888.07,890.02,56585.0,887.1333,888.4484,884.7721,886.7148,56585.0
2024-09-05 09:30:00,888.63,888.63,878.86,879.0,32605.0,885.33,885.33,875.5963,875.7357,32605.0
2024-09-05 09:40:00,879.28,884.5,879.27,882.46,21684.0,876.0147,881.2153,876.0047,879.1829,21684.0
2024-09-05 09:50:00,882.45,884.55,882.44,882.57,10080.0,879.1729,881.2651,879.163,879.2925,10080.0
2024-09-05 10:00:00,883.64,883.87,880.84,881.44,21114.0,880.3585,880.5877,877.5689,878.1667,21114.0
2024-09-05 10:10:00,881.68,883.24,881.41,883.03,12022.0,878.4058,879.96,878.1368,879.7508,12022.0
2024-09-05 10:20:00,882.63,883.77,882.38,882.49,14470.0,879.3523,880.488,879.1032,879.2128,14470.0
2024-09-05 10:30:00,882.51,883.08,880.87,881.3,16329.0,879.2327,879.8006,877.5988,878.0272,16329.0
2024-09-05 10:40:00,881.28,881.49,876.63,876.76,17692.0,878.0073,878.2165,873.3745,873.5041,17692.0
2024-09-05 10:50:00,876.76,877.84,876.3,876.53,11923.0,873.5041,874.5801,873.0458,873.2749,11923.0
2024-09-05 11:00:00,876.64,876.64,873.47,876.45,16149.0,873.3845,873.3845,870.2263,873.1952,16149.0
2024-09-05 11:10:00,876.57,876.78,873.81,874.47,19620.0,873.3148,873.524,870.565,871.2226,19620.0
2024-09-05 11:20:00,874.69,874.76,870.53,870.57,20780.0,871.4417,871.5115,867.2972,867.337,20780.0
2024-09-05 11:30:00,870.5,872.71,868.7,871.54,184397.0,867.2673,869.4691,865.474,868.3034,184397.0
2024-09-05 11:40:00,870.88,872.72,870.45,870.67,14484.0,867.6459,869.4791,867.2175,867.4367,14484.0
2024-09-05 11:50:00,870.52,873.22,870.19,872.42,13040.0,867.2872,869.9772,866.9585,869.1802,13040.0
2024-09-05 12:00:00,872.49,874.85,872.48,874.76,7899.0,869.2499,871.6012,869.24,871.5115,7899.0
2024-09-05 12:10:00,875.0,875.39,874.14,874.88,10399.0,871.7506,872.1391,870.8938,871.631,10399.0
2024-09-05 12:20:00,874.99,876.9,874.57,876.9,10916.0,871.7406,873.6435,871.3222,873.6435,10916.0
2024-09-05 12:30:00,877.18,878.59,877.04,878.11,5534.0,873.9225,875.3273,873.783,874.849,5534.0
2024-09-05 12:40:00,878.54,879.99,878.4,879.99,9365.0,875.2775,876.7221,875.138,876.7221,9365.0
2024-09-05 12:50:00,879.66,881.0,879.25,880.35,9516.0,876.3933,877.7283,875.9848,877.0807,9516.0
2024-09-05 13:00:00,880.47,880.47,878.44,879.75,8407.0,877.2003,877.2003,875.1778,876.483,8407.0
2024-09-05 13:10:00,879.75,880.57,879.3,880.37,7560.0,876.483,877.2999,876.0346,877.1007,7560.0
2024-09-05 13:20:00,880.14,881.0,879.18,879.33,6088.0,876.8715,877.7283,875.9151,876.0645,6088.0
2024-09-05 13:30:00,879.61,881.1,878.98,880.49,6091.0,876.3435,877.8279,875.7158,877.2202,6091.0
2024-09-05 13:40:00,880.09,882.45,880.08,881.39,6851.0,876.8217,879.1729,876.8117,878.1169,6851.0
2024-09-05 13:50:00,881.8,881.82,880.71,881.13,11749.0,878.5253,878.5453,877.4394,877.8578,11749.0
2024-09-05 14:00:00,881.98,882.53,880.9,882.53,9241.0,878.7047,879.2526,877.6287,879.2526,9241.0
2024-09-05 14:10:00,882.24,884.0,882.24,883.79,12024.0,878.9637,880.7172,878.9637,880.508,12024.0
2024-09-05 14:20:00,883.68,883.89,882.53,883.05,5536.0,880.3984,880.6076,879.2526,879.7707,5536.0
2024-09-05 14:30:00,882.91,884.2,882.91,883.33,10363.0,879.6312,880.9164,879.6312,880.0497,10363.0
2024-09-05 14:40:00,883.5,883.84,881.66,883.38,7176.0,880.219,880.5578,878.3859,880.0995,7176.0
2024-09-05 14:50:00,883.95,884.64,883.52,884.21,9885.0,880.6674,881.3548,880.239,880.9264,9885.0
2024-09-05 15:00:00,884.12,884.83,883.59,884.74,10459.0,880.8367,881.5441,880.3087,881.4544,10459.0
2024-09-05 15:10:00,884.69,884.74,881.89,882.29,9320.0,881.4046,881.4544,878.615,879.0135,9320.0
2024-09-05 15:20:00,882.75,884.03,882.2,884.01,8538.0,879.4718,880.7471,878.9239,880.7271,8538.0
2024-09-05 15:30:00,884.0,886.32,883.39,884.83,18451.0,880.7172,883.0286,880.1094,881.5441,18451.0
2024-09-05 15:40:00,884.82,884.82,882.47,883.95,13455.0,881.5341,881.5341,879.1929,880.6674,13455.0
2024-09-05 15:50:00,883.92,886.21,882.63,886.21,77296.0,880.6375,882.919,879.3523,882.919,77296.0
2024-09-06 09:30:00,890.99,893.2,883.82,884.36,52573.0,887.6812,889.883,880.5378,881.0758,52573.0
2024-09-06 09:40:00,883.87,883.87,878.78,880.44,30332.0,880.5877,880.5877,875.5166,877.1704,30332.0
2024-09-06 09:50:00,879.93,882.93,879.0,881.56,36903.0,876.6623,879.6511,875.7357,878.2862,36903.0
2024-09-06 10:00:00,881.59,884.84,881.34,884.07,18215.0,878.3161,881.5541,878.0671,880.7869,18215.0
2024-09-06 10:10:00,884.07,884.55,882.71,883.66,16782.0,880.7869,881.2651,879.432,880.3784,16782.0
2024-09-06 10:20:00,883.53,883.64,875.97,877.86,27491.0,880.2489,880.3585,872.717,874.6,27491.0
2024-09-06 10:30:00,877.66,878.55,876.5,877.72,16805.0,874.4007,875.2874,873.245,874.4605,16805.0
2024-09-06 10:40:00,878.04,878.51,874.0,874.5,22637.0,874.7793,875.2476,870.7543,871.2525,22637.0
2024-09-06 10:50:00,874.2,875.3,873.0,874.08,21882.0,870.9536,872.0495,869.758,870.834,21882.0
2024-09-06 11:00:00,874.49,878.09,872.92,873.42,45030.0,871.2425,874.8291,869.6783,870.1765,45030.0
2024-09-06 11:10:00,874.11,874.43,871.0,871.88,18405.0,870.8639,871.1827,867.7655,868.6422,18405.0
2024-09-06 11:20:00,871.89,874.51,871.74,872.55,7710.0,868.6521,871.2624,868.5027,869.3097,7710.0
2024-09-06 11:30:00,873.13,874.76,872.59,874.27,14057.0,869.8875,871.5115,869.3495,871.0233,14057.0
2024-09-06 11:40:00,874.49,875.55,872.0,872.64,16546.0,871.2425,872.2986,868.7617,869.3994,16546.0
2024-09-06 11:50:00,872.75,873.02,871.44,872.18,7986.0,869.509,869.778,868.2038,868.9411,7986.0
2024-09-06 12:00:00,871.97,873.0,871.65,872.71,8397.0,868.7319,869.758,868.413,869.4691,8397.0
2024-09-06 12:10:00,872.71,873.66,872.22,872.58,11683.0,869.4691,870.4156,868.9809,869.3396,11683.0
2024-09-06 12:20:00,872.97,874.35,872.68,873.8,9924.0,869.7281,871.103,869.4392,870.5551,9924.0
2024-09-06 12:30:00,874.63,876.49,873.34,875.98,24379.0,871.382,873.2351,870.0968,872.727,24379.0
2024-09-06 12:40:00,876.34,877.07,875.23,876.29,15876.0,873.0856,873.8129,871.9797,873.0358,15876.0
2024-09-06 12:50:00,876.02,877.51,876.0,876.89,6849.0,872.7668,874.2513,872.7469,873.6336,6849.0
2024-09-06 13:00:00,876.8,878.52,876.44,878.39,8300.0,873.5439,875.2575,873.1853,875.128,8300.0
2024-09-06 13:10:00,878.26,878.36,877.24,877.24,7499.0,874.9985,875.0981,873.9823,873.9823,7499.0
2024-09-06 13:20:00,877.12,878.89,876.56,876.56,5369.0,873.8627,875.6262,873.3048,873.3048,5369.0
2024-09-06 13:30:00,875.99,876.43,874.51,875.48,14107.0,872.7369,873.1753,871.2624,872.2288,14107.0
2024-09-06 13:40:00,875.51,875.88,874.93,875.13,3255.0,872.2587,872.6273,871.6809,871.8801,3255.0
2024-09-06 13:50:00,874.69,877.43,874.69,876.86,7712.0,871.4417,874.1716,871.4417,873.6037,7712.0
2024-09-06 14:00:00,877.3,877.44,876.33,877.44,6371.0,874.0421,874.1815,873.0757,874.1815,6371.0
2024-09-06 14:10:00,877.09,878.11,877.03,877.03,4876.0,873.8328,874.849,873.7731,873.7731,4876.0
2024-09-06 14:20:00,877.54,878.08,877.08,877.67,11909.0,874.2812,874.8192,873.8229,874.4107,11909.0
2024-09-06 14:30:00,877.67,877.99,877.15,877.44,5541.0,874.4107,874.7295,873.8926,874.1815,5541.0
2024-09-06 14:40:00,877.38,878.11,877.29,878.0,6808.0,874.1218,874.849,874.0321,874.7395,6808.0
2024-09-06 14:50:00,878.1,879.13,877.56,878.89,7961.0,874.8391,875.8653,874.3011,875.6262,7961.0
2024-09-06 15:00:00,878.94,879.59,878.48,879.13,36507.0,875.676,876.3236,875.2177,875.8653,36507.0
2024-09-06 15:10:00,879.15,879.3,876.99,877.18,6184.0,875.8852,876.0346,873.7332,873.9225,6184.0
2024-09-06 15:20:00,876.96,878.12,876.66,877.11,10780.0,873.7033,874.859,873.4044,873.8528,10780.0
2024-09-06 15:30:00,877.09,877.25,874.66,875.09,29303.0,873.8328,873.9922,871.4119,871.8403,29303.0
2024-09-06 15:40:00,874.83,878.22,874.83,878.12,10365.0,871.5812,874.9586,871.5812,874.859,10365.0
2024-09-06 15:50:00,878.46,878.98,876.14,876.7,83747.0,875.1977,875.7158,872.8864,873.4443,83747.0
2024-09-09 09:30:00,884.74,890.69,881.7,890.37,66097.0,881.4544,887.3823,878.4257,887.0635,66097.0
2024-09-09 09:40:00,889.83,895.33,889.44,893.84,28680.0,886.5255,892.0051,886.137,890.5206,28680.0
2024-09-09 09:50:00,893.6,894.14,889.56,889.84,19428.0,890.2815,890.8195,886.2565,886.5355,19428.0
2024-09-09 10:00:00,889.79,891.27,887.36,889.11,16270.0,886.4857,887.9602,884.0647,885.8082,16270.0
2024-09-09 10:10:00,889.85,890.79,887.77,887.77,15039.0,886.5455,887.482,884.4732,884.4732,15039.0
2024-09-09 10:20:00,887.77,890.0,887.5,889.17,9638.0,884.4732,886.6949,884.2042,885.868,9638.0
2024-09-09 10:30:00,889.61,891.19,888.66,890.15,12849.0,886.3063,887.8805,885.3599,886.8443,12849.0
2024-09-09 10:40:00,890.09,891.64,890.0,890.98,12757.0,886.7846,888.3288,886.6949,887.6713,12757.0
2024-09-09 10:50:00,891.38,893.57,891.38,892.5,11164.0,888.0698,890.2516,888.0698,889.1856,11164.0
2024-09-09 11:00:00,892.0,892.74,890.5,890.5,25496.0,888.6875,889.4247,887.193,887.193,25496.0
2024-09-09 11:10:00,891.53,891.53,888.19,888.83,7938.0,888.2192,888.2192,884.8916,885.5292,7938.0
2024-09-09 11:20:00,888.64,890.1,888.29,889.2,4012.0,885.3399,886.7945,884.9912,885.8979,4012.0
2024-09-09 11:30:00,889.79,892.37,889.79,891.73,7947.0,886.4857,889.0561,886.4857,888.4185,7947.0
2024-09-09 11:40:00,891.95,892.99,891.29,892.34,10954.0,888.6377,889.6738,887.9801,889.0262,10954.0
2024-09-09 11:50:00,892.69,894.85,891.71,894.74,30195.0,889.3749,891.5269,888.3985,891.4173,30195.0
2024-09-09 12:00:00,894.76,895.59,894.4,895.59,15991.0,891.4372,892.2641,891.0786,892.2641,15991.0
2024-09-09 12:10:00,895.48,895.8,894.61,895.8,6820.0,892.1545,892.4734,891.2878,892.4734,6820.0
2024-09-09 12:20:00,895.54,895.54,894.51,894.98,9028.0,892.2143,892.2143,891.1881,891.6564,9028.0
2024-09-09 12:30:00,894.86,895.54,894.38,894.46,13821.0,891.5368,892.2143,891.0586,891.1383,13821.0
2024-09-09 12:40:00,894.82,896.83,894.72,896.34,17507.0,891.497,893.4995,891.3974,893.0113,17507.0
2024-09-09 12:50:00,896.42,897.36,895.93,896.03,14887.0,893.0911,894.0276,892.6029,892.7025,14887.0
2024-09-09 13:00:00,896.24,898.0,896.22,897.99,9351.0,892.9117,894.6652,892.8918,894.6552,9351.0
2024-09-09 13:10:00,897.81,898.84,896.73,896.88,16026.0,894.4759,895.5021,893.3999,893.5493,16026.0
2024-09-09 13:20:00,896.87,896.87,894.66,894.66,7472.0,893.5394,893.5394,891.3376,891.3376,7472.0
2024-09-09 13:30:00,894.61,894.77,891.37,891.64,16980.0,891.2878,891.4472,888.0598,888.3288,16980.0
2024-09-09 13:40:00,892.04,892.04,889.8,890.0,9712.0,888.7273,888.7273,886.4956,886.6949,9712.0
2024-09-09 13:50:00,889.83,891.94,889.74,889.74,9008.0,886.5255,888.6277,886.4359,886.4359,9008.0
2024-09-09 14:00:00,889.71,890.98,889.15,890.73,8406.0,886.406,887.6713,885.8481,887.4222,8406.0
2024-09-09 14:10:00,890.5,892.59,890.39,892.1,6242.0,887.193,889.2753,887.0834,888.7871,6242.0
2024-09-09 14:20:00,892.33,892.61,891.63,891.63,6342.0,889.0162,889.2952,888.3188,888.3188,6342.0
2024-09-09 14:30:00,891.13,892.02,890.81,890.91,4649.0,887.8207,888.7074,887.5019,887.6015,4649.0
2024-09-09 14:40:00,891.01,892.48,890.94,891.76,4904.0,887.7011,889.1657,887.6314,888.4484,4904.0
2024-09-09 14:50:00,892.07,892.07,890.85,891.7,5232.0,888.7572,888.7572,887.5417,888.3886,5232.0
2024-09-09 15:00:00,891.6,892.24,891.05,892.24,7368.0,888.289,888.9266,887.741,888.9266,7368.0
2024-09-09 15:10:00,892.19,892.72,892.01,892.41,6127.0,888.8768,889.4048,888.6974,889.0959,6127.0
2024-09-09 15:20:00,892.23,894.33,891.55,894.32,11279.0,888.9166,891.0088,888.2391,890.9989,11279.0
2024-09-09 15:30:00,894.19,896.07,894.18,895.72,14747.0,890.8693,892.7424,890.8594,892.3937,14747.0
2024-09-09 15:40:00,895.59,896.36,895.28,895.95,23712.0,892.2641,893.0313,891.9553,892.6228,23712.0
2024-09-09 15:50:00,895.75,897.08,892.22,896.53,65837.0,892.4235,893.7486,888.9066,893.2006,65837.0
2024-09-10 09:30:00,892.6,895.0,890.88,892.2,38203.0,889.2852,891.6763,887.5716,888.8867,38203.0
2024-09-10 09:40:00,891.97,895.0,891.65,894.03,20149.0,888.6576,891.6763,888.3388,890.7099,20149.0
2024-09-10 09:50:00,894.65,895.87,894.0,895.62,18001.0,891.3276,892.5431,890.68,892.294,18001.0
2024-09-10 10:00:00,895.97,897.55,894.25,897.5,14722.0,892.6427,894.2169,890.9291,894.167,14722.0
2024-09-10 10:10:00,897.28,898.44,895.24,897.73,10577.0,893.9479,895.1036,891.9154,894.3962,10577.0
2024-09-10 10:20:00,897.91,900.69,896.63,900.12,29053.0,894.5755,897.3452,893.3003,896.7773,29053.0
2024-09-10 10:30:00,900.28,900.33,897.47,897.94,9810.0,896.9367,896.9865,894.1372,894.6054,9810.0
2024-09-10 10:40:00,898.0,898.85,895.46,895.93,15869.0,894.6652,895.512,892.1346,892.6029,15869.0
2024-09-10 10:50:00,895.06,895.78,894.54,895.3,11431.0,891.7361,892.4534,891.218,891.9752,11431.0
2024-09-10 11:00:00,894.96,896.97,894.7,896.35,5443.0,891.6365,893.639,891.3774,893.0213,5443.0
2024-09-10 11:10:00,897.2,898.26,896.69,896.87,8986.0,893.8682,894.9242,893.36,893.5394,8986.0
2024-09-10 11:20:00,896.75,897.43,895.86,897.21,5894.0,893.4198,894.0973,892.5331,893.8781,5894.0
2024-09-10 11:30:00,897.15,897.84,895.98,896.16,5816.0,893.8183,894.5058,892.6527,892.832,5816.0
2024-09-10 11:40:00,896.34,896.71,893.29,893.31,4623.0,893.0113,893.38,889.9727,889.9926,4623.0
2024-09-10 11:50:00,892.7,892.7,890.0,890.0,11702.0,889.3849,889.3849,886.6949,886.6949,11702.0
2024-09-10 12:00:00,890.11,890.14,887.52,888.51,7188.0,886.8045,886.8344,884.2241,885.2104,7188.0
2024-09-10 12:10:00,888.95,890.35,888.5,890.35,20889.0,885.6488,887.0436,885.2005,887.0436,20889.0
2024-09-10 12:20:00,890.06,890.82,889.39,890.59,10440.0,886.7547,887.5118,886.0872,887.2827,10440.0
2024-09-10 12:30:00,890.58,891.24,890.06,890.06,7243.0,887.2727,887.9303,886.7547,886.7547,7243.0
2024-09-10 12:40:00,890.01,890.45,889.39,890.25,11184.0,886.7049,887.1432,886.0872,886.944,11184.0
2024-09-10 12:50:00,890.0,891.31,889.82,890.05,5620.0,886.6949,888.0,886.5156,886.7447,5620.0
2024-09-10 13:00:00,889.98,891.35,889.46,891.0,9577.0,886.675,888.0399,886.1569,887.6912,9577.0
2024-09-10 13:10:00,891.12,893.36,890.54,893.11,6953.0,887.8107,890.0424,887.2329,889.7933,6953.0
2024-09-10 13:20:00,892.75,893.24,891.17,891.51,13261.0,889.4347,889.9229,887.8605,888.1993,13261.0
2024-09-10 13:30:00,891.4,892.79,891.16,892.59,6423.0,888.0897,889.4745,887.8506,889.2753,6423.0
2024-09-10 13:40:00,892.79,893.07,892.1,892.14,8820.0,889.4745,889.7535,888.7871,888.8269,8820.0
2024-09-10 13:50:00,892.36,893.75,892.14,893.35,9435.0,889.0461,890.431,888.8269,890.0325,9435.0
2024-09-10 14:00:00,893.63,895.94,893.63,894.4,5365.0,890.3114,892.6128,890.3114,891.0786,5365.0
2024-09-10 14:10:00,894.4,895.21,894.18,895.21,4974.0,891.0786,891.8855,890.8594,891.8855,4974.0
2024-09-10 14:20:00,894.65,895.33,894.34,894.94,3460.0,891.3276,892.0051,891.0188,891.6165,3460.0
2024-09-10 14:30:00,895.32,895.71,895.31,895.71,2537.0,891.9951,892.3837,891.9852,892.3837,2537.0
2024-09-10 14:40:00,895.45,895.45,894.73,895.45,2520.0,892.1247,892.1247,891.4073,892.1247,2520.0
2024-09-10 14:50:00,895.01,896.01,894.96,896.01,2336.0,891.6863,892.6826,891.6365,892.6826,2336.0
2024-09-10 15:00:00,896.12,896.13,894.42,894.7,10239.0,892.7922,892.8021,891.0985,891.3774,10239.0
2024-09-10 15:10:00,895.02,895.46,894.0,894.0,5908.0,891.6963,892.1346,890.68,890.68,5908.0
2024-09-10 15:20:00,894.0,894.44,893.07,894.33,12182.0,890.68,891.1184,889.7535,891.0088,12182.0
2024-09-10 15:30:00,894.51,896.28,894.14,894.35,8047.0,891.1881,892.9516,890.8195,891.0287,8047.0
2024-09-10 15:40:00,894.03,895.19,893.84,894.23,7625.0,890.7099,891.8656,890.5206,890.9092,7625.0
2024-09-10 15:50:00,893.95,896.13,893.95,894.0,40733.0,890.6302,892.8021,890.6302,890.68,40733.0
2024-09-11 09:30:00,895.0,895.33,889.29,890.31,30774.0,891.6763,892.0051,885.9875,887.0037,30774.0
2024-09-11 09:40:00,889.57,891.12,887.76,888.5,13714.0,886.2665,887.8107,884.4632,885.2005,13714.0
2024-09-11 09:50:00,888.87,890.87,888.24,889.84,16751.0,885.5691,887.5617,884.9414,886.5355,16751.0
2024-09-11 10:00:00,889.0,890.22,887.4,889.66,20464.0,885.6986,886.9141,884.1045,886.3562,20464.0
2024-09-11 10:10:00,890.04,890.04,883.06,883.18,21392.0,886.7347,886.7347,879.7807,879.9002,21392.0
2024-09-11 10:20:00,883.06,885.84,882.67,882.86,16000.0,879.7807,882.5503,879.3921,879.5814,16000.0
2024-09-11 10:30:00,882.78,882.78,879.59,880.51,18939.0,879.5017,879.5017,876.3236,877.2401,18939.0
2024-09-11 10:40:00,880.75,880.79,878.55,879.46,13020.0,877.4792,877.5191,875.2874,876.194,13020.0
2024-09-11 10:50:00,879.22,880.51,878.0,878.81,16399.0,875.9549,877.2401,874.7395,875.5464,16399.0
2024-09-11 11:00:00,879.0,881.09,877.87,880.0,11331.0,875.7357,877.818,874.6099,876.732,11331.0
2024-09-11 11:10:00,879.75,883.2,879.5,883.1,10183.0,876.483,879.9201,876.2339,879.8205,10183.0
2024-09-11 11:20:00,883.15,883.91,882.0,883.83,10264.0,879.8703,880.6275,878.7246,880.5478,10264.0
2024-09-11 11:30:00,883.69,884.99,883.33,884.97,8959.0,880.4083,881.7035,880.0497,881.6836,8959.0
2024-09-11 11:40:00,885.13,889.07,885.0,888.22,9593.0,881.843,885.7683,881.7135,884.9215,9593.0
2024-09-11 11:50:00,887.8,888.25,884.32,886.03,9682.0,884.5031,884.9514,881.036,882.7396,9682.0
2024-09-11 12:00:00,886.44,890.65,885.78,889.58,8940.0,883.1481,887.3425,882.4906,886.2765,8940.0
2024-09-11 12:10:00,889.55,890.6,888.91,890.42,7546.0,886.2466,887.2927,885.6089,887.1133,7546.0
2024-09-11 12:20:00,890.48,891.53,889.92,891.4,4928.0,887.1731,888.2192,886.6152,888.0897,4928.0
2024-09-11 12:30:00,891.45,892.36,890.85,891.73,8114.0,888.1395,889.0461,887.5417,888.4185,8114.0
2024-09-11 12:40:00,891.94,892.0,889.33,890.52,4057.0,888.6277,888.6875,886.0274,887.213,4057.0
2024-09-11 12:50:00,890.52,891.49,890.52,891.29,3744.0,887.213,888.1794,887.213,887.9801,3744.0
2024-09-11 13:00:00,891.8,893.91,891.31,893.36,6470.0,888.4882,890.5904,888.0,890.0424,6470.0
2024-09-11 13:10:00,893.29,894.21,892.27,892.33,3479.0,889.9727,890.8893,888.9565,889.0162,3479.0
2024-09-11 13:20:00,892.21,892.36,890.49,891.35,2832.0,888.8967,889.0461,887.1831,888.0399,2832.0
2024-09-11 13:30:00,891.78,892.47,891.38,892.47,2918.0,888.4683,889.1557,888.0698,889.1557,2918.0
2024-09-11 13:40:00,893.1,894.69,892.9,894.34,5057.0,889.7834,891.3675,889.5841,891.0188,5057.0
2024-09-11 13:50:00,894.86,894.95,892.8,893.47,8003.0,891.5368,891.6265,889.4845,890.152,8003.0
2024-09-11 14:00:00,893.23,894.65,892.72,893.65,3859.0,889.9129,891.3276,889.4048,890.3313,3859.0
2024-09-11 14:10:00,893.85,894.46,893.31,894.0,5781.0,890.5306,891.1383,889.9926,890.68,5781.0
2024-09-11 14:20:00,893.52,896.0,893.2,895.54,10718.0,890.2018,892.6726,889.883,892.2143,10718.0
2024-09-11 14:30:00,895.36,896.49,895.36,896.48,4992.0,892.035,893.1608,892.035,893.1508,4992.0
2024-09-11 14:40:00,896.58,897.78,896.31,897.6,9125.0,893.2505,894.446,892.9815,894.2667,9125.0
2024-09-11 14:50:00,896.94,897.68,896.26,897.31,4592.0,893.6091,894.3464,892.9316,893.9777,4592.0
2024-09-11 15:00:00,896.97,897.6,896.78,897.1,9574.0,893.639,894.2667,893.4497,893.7685,9574.0
2024-09-11 15:10:00,897.25,897.63,896.11,897.15,6086.0,893.918,894.2966,892.7822,893.8183,6086.0
2024-09-11 15:20:00,897.48,899.12,897.48,898.87,17194.0,894.1471,895.781,894.1471,895.532,17194.0
2024-09-11 15:30:00,899.0,899.5,897.37,897.76,13544.0,895.6615,896.1596,894.0375,894.4261,13544.0
2024-09-11 15:40:00,897.71,898.5,897.24,897.96,16473.0,894.3763,895.1633,893.908,894.6253,16473.0
2024-09-11 15:50:00,898.32,902.0,897.24,900.33,63339.0,894.984,898.6503,893.908,896.9865,63339.0
2024-09-12 09:30:00,901.03,903.49,896.51,902.83,30606.0,897.6839,900.1348,893.1807,899.4772,30606.0
2024-09-12 09:40:00,902.92,907.0,902.16,905.09,19330.0,899.5669,903.6318,898.8097,901.7289,19330.0
2024-09-12 09:50:00,904.52,908.0,903.82,907.06,52134.0,901.161,904.628,900.4636,903.6915,52134.0
2024-09-12 10:00:00,906.68,909.0,905.42,908.46,32972.0,903.313,905.6243,902.0576,905.0863,32972.0
2024-09-12 10:10:00,907.97,910.92,907.87,909.16,23242.0,904.5982,907.5372,904.4985,905.7837,23242.0
2024-09-12 10:20:00,908.71,910.9,908.49,910.46,14231.0,905.3354,907.5173,905.1162,907.0789,14231.0
2024-09-12 10:30:00,910.73,911.09,906.77,907.33,17425.0,907.3479,907.7066,903.4026,903.9605,17425.0
2024-09-12 10:40:00,906.96,909.85,906.33,909.43,15716.0,903.5919,906.4712,902.9643,906.0527,15716.0
2024-09-12 10:50:00,909.34,910.45,908.48,908.58,19080.0,905.9631,907.069,905.1063,905.2059,19080.0
2024-09-12 11:00:00,907.91,911.06,907.18,910.48,9569.0,904.5384,907.6767,903.8111,907.0988,9569.0
2024-09-12 11:10:00,910.99,912.51,909.84,910.5,15173.0,907.6069,909.1213,906.4612,907.1188,15173.0
2024-09-12 11:20:00,910.31,910.32,908.05,908.13,9567.0,906.9295,906.9394,904.6779,904.7576,9567.0
2024-09-12 11:30:00,908.1,908.9,907.4,907.79,8942.0,904.7277,905.5247,904.0303,904.4188,8942.0
2024-09-12 11:40:00,907.6,908.34,907.08,907.33,7082.0,904.2295,904.9668,903.7115,903.9605,7082.0
2024-09-12 11:50:00,907.46,907.81,906.01,907.68,13296.0,904.0901,904.4388,902.6454,904.3092,13296.0
2024-09-12 12:00:00,907.91,908.72,907.32,907.8,5098.0,904.5384,905.3454,903.9506,904.4288,5098.0
2024-09-12 12:10:00,907.47,907.87,906.84,907.06,2947.0,904.1,904.4985,903.4724,903.6915,2947.0
2024-09-12 12:20:00,907.36,907.87,906.89,907.42,4171.0,903.9904,904.4985,903.5222,904.0502,4171.0
2024-09-12 12:30:00,907.62,907.89,907.12,907.3,2704.0,904.2495,904.5185,903.7513,903.9306,2704.0
2024-09-12 12:40:00,907.46,908.89,907.14,908.41,5286.0,904.0901,905.5147,903.7712,905.0365,5286.0
2024-09-12 12:50:00,908.83,911.0,908.32,910.56,9573.0,905.455,907.6169,904.9469,907.1785,9573.0
2024-09-12 13:00:00,911.05,911.5,910.45,910.86,7424.0,907.6667,908.1151,907.069,907.4774,7424.0
2024-09-12 13:10:00,911.25,911.25,910.42,911.22,5531.0,907.866,907.866,907.0391,907.8361,5531.0
2024-09-12 13:20:00,911.02,911.72,910.47,910.47,12652.0,907.6368,908.3342,907.0889,907.0889,12652.0
2024-09-12 13:30:00,910.79,912.06,910.48,912.06,11127.0,907.4077,908.673,907.0988,908.673,11127.0
2024-09-12 13:40:00,912.1,912.82,911.63,912.1,13792.0,908.7128,909.4301,908.2446,908.7128,13792.0
2024-09-12 13:50:00,912.27,912.77,911.6,912.0,4327.0,908.8822,909.3803,908.2147,908.6132,4327.0
2024-09-12 14:00:00,912.08,913.8,911.64,913.26,10820.0,908.6929,910.4065,908.2545,909.8685,10820.0
2024-09-12 14:10:00,913.27,913.66,912.0,912.0,10496.0,909.8785,910.267,908.6132,908.6132,10496.0
2024-09-12 14:20:00,911.76,913.5,911.76,913.5,10578.0,908.3741,910.1076,908.3741,910.1076,10578.0
2024-09-12 14:30:00,913.7,914.39,913.08,914.0,8137.0,910.3069,910.9943,909.6892,910.6058,8137.0
2024-09-12 14:40:00,913.55,914.38,913.07,913.07,10728.0,910.1574,910.9844,909.6792,909.6792,10728.0
2024-09-12 14:50:00,913.0,913.2,910.0,913.0,15247.0,909.6095,909.8087,906.6206,909.6095,15247.0
2024-09-12 15:00:00,912.76,913.21,912.22,912.47,7247.0,909.3704,909.8187,908.8324,909.0814,7247.0
2024-09-12 15:10:00,912.85,913.83,912.51,913.49,5425.0,909.46,910.4364,909.1213,910.0977,5425.0
2024-09-12 15:20:00,913.29,913.76,912.98,913.55,3069.0,909.8984,910.3667,909.5896,910.1574,3069.0
2024-09-12 15:30:00,913.51,914.37,913.51,913.93,15501.0,910.1176,910.9744,910.1176,910.536,15501.0
2024-09-12 15:40:00,914.09,915.52,913.94,915.33,13564.0,910.6954,912.1201,910.546,911.9308,13564.0
2024-09-12 15:50:00,914.89,915.7,913.58,915.17,44906.0,911.4925,912.2995,910.1873,911.7714,44906.0
2024-09-13 09:30:00,913.63,914.76,909.36,911.55,48199.0,910.2371,911.3629,905.983,908.1649,48199.0
2024-09-13 09:40:00,910.69,913.46,909.68,913.0,12822.0,907.3081,910.0678,906.3018,909.6095,12822.0
2024-09-13 09:50:00,912.85,917.75,912.41,916.46,19245.0,909.46,914.3418,909.0217,913.0566,19245.0
2024-09-13 10:00:00,917.01,917.01,913.01,915.62,20532.0,913.6046,913.6046,909.6194,912.2198,20532.0
2024-09-13 10:10:00,915.24,917.0,914.38,916.29,8371.0,911.8412,913.5946,910.9844,912.8873,8371.0
2024-09-13 10:20:00,916.88,916.88,913.01,913.8,9830.0,913.4751,913.4751,909.6194,910.4065,9830.0
2024-09-13 10:30:00,913.42,914.54,912.21,914.06,10791.0,910.0279,911.1438,908.8224,910.6655,10791.0
2024-09-13 10:40:00,914.1,916.75,913.6,915.87,9055.0,910.7054,913.3456,910.2073,912.4688,9055.0
2024-09-13 10:50:00,915.86,915.86,914.02,915.25,4932.0,912.4589,912.4589,910.6257,911.8511,4932.0
2024-09-13 11:00:00,915.65,916.0,915.0,915.27,10594.0,912.2496,912.5983,911.6021,911.8711,10594.0
2024-09-13 11:10:00,915.11,916.72,914.93,916.72,8410.0,911.7116,913.3157,911.5323,913.3157,8410.0
2024-09-13 11:20:00,916.77,919.64,916.63,919.0,15815.0,913.3655,916.2248,913.226,915.5872,15815.0
2024-09-13 11:30:00,918.98,919.91,918.76,918.84,15818.0,915.5673,916.4938,915.3481,915.4278,15818.0
2024-09-13 11:40:00,918.94,919.23,917.61,918.82,15390.0,915.5274,915.8163,914.2024,915.4079,15390.0
2024-09-13 11:50:00,918.48,920.23,918.48,919.24,11994.0,915.0691,916.8126,915.0691,915.8263,11994.0
2024-09-13 12:00:00,919.94,920.06,918.62,919.4,8978.0,916.5237,916.6433,915.2086,915.9857,8978.0
2024-09-13 12:10:00,919.59,919.59,917.74,918.15,3657.0,916.175,916.175,914.3319,914.7404,3657.0
2024-09-13 12:20:00,918.21,919.08,918.2,919.08,4438.0,914.8001,915.6669,914.7902,915.6669,4438.0
2024-09-13 12:30:00,919.11,919.18,917.92,917.92,8078.0,915.6968,915.7665,914.5112,914.5112,8078.0
2024-09-13 12:40:00,918.79,918.8,917.94,918.64,3719.0,915.378,915.3879,914.5311,915.2285,3719.0
2024-09-13 12:50:00,918.99,920.61,918.81,920.48,10366.0,915.5772,917.1912,915.3979,917.0617,10366.0
2024-09-13 13:00:00,920.46,921.3,920.32,920.39,17854.0,917.0418,917.8787,916.9023,916.972,17854.0
2024-09-13 13:10:00,920.67,922.0,920.02,921.6,12254.0,917.251,918.5761,916.6034,918.1775,12254.0
2024-09-13 13:20:00,921.36,921.37,920.25,920.82,6146.0,917.9384,917.9484,916.8326,917.4004,6146.0
2024-09-13 13:30:00,921.12,922.73,920.76,922.46,13957.0,917.6993,919.3033,917.3407,919.0344,13957.0
2024-09-13 13:40:00,922.6,923.83,922.3,922.95,17208.0,919.1738,920.3993,918.8749,919.5225,17208.0
2024-09-13 13:50:00,922.96,923.74,922.5,922.5,17988.0,919.5325,920.3096,919.0742,919.0742,17988.0
2024-09-13 14:00:00,922.43,922.73,920.62,922.0,9020.0,919.0045,919.3033,917.2012,918.5761,9020.0
2024-09-13 14:10:00,922.39,922.39,919.36,919.78,6184.0,918.9646,918.9646,915.9459,916.3643,6184.0
2024-09-13 14:20:00,919.87,920.82,919.11,920.04,18152.0,916.454,917.4004,915.6968,916.6233,18152.0
2024-09-13 14:30:00,920.34,921.18,918.3,918.3,15331.0,916.9222,917.7591,914.8898,914.8898,15331.0
2024-09-13 14:40:00,918.3,918.9,917.4,917.94,7784.0,914.8898,915.4876,913.9931,914.5311,7784.0
2024-09-13 14:50:00,917.67,918.05,917.02,917.5,3503.0,914.2621,914.6407,913.6146,914.0928,3503.0
2024-09-13 15:00:00,917.31,917.5,916.47,916.75,4142.0,913.9035,914.0928,913.0666,913.3456,4142.0
2024-09-13 15:10:00,916.95,917.69,915.82,917.46,13412.0,913.5448,914.2821,912.419,914.0529,13412.0
2024-09-13 15:20:00,917.48,918.23,916.7,916.71,11689.0,914.0728,914.8201,913.2957,913.3057,11689.0
2024-09-13 15:30:00,917.02,917.62,916.65,917.33,12539.0,913.6146,914.2123,913.2459,913.9234,12539.0
2024-09-13 15:40:00,917.43,917.95,916.44,917.4,10207.0,914.023,914.5411,913.0367,913.9931,10207.0
2024-09-13 15:50:00,917.65,918.31,915.45,915.88,27413.0,914.2422,914.8998,912.0504,912.4788,27413.0
2024-09-16 09:30:00,922.0,922.0,911.23,915.94,51043.0,918.5761,918.5761,907.8461,912.5386,51043.0
2024-09-16 09:40:00,915.74,919.83,915.6,919.51,17404.0,912.3393,916.4141,912.1998,916.0953,17404.0
2024-09-16 09:50:00,919.44,922.63,918.88,920.15,33467.0,916.0256,919.2037,915.4676,916.7329,33467.0
2024-09-16 10:00:00,920.94,920.94,917.88,920.52,20076.0,917.52,917.52,914.4714,917.1016,20076.0
2024-09-16 10:10:00,920.02,920.02,914.36,915.07,14638.0,916.6034,916.6034,910.9644,911.6718,14638.0
2024-09-16 10:20:00,915.65,917.1,912.8,913.69,17037.0,912.2496,913.6943,909.4102,910.2969,17037.0
2024-09-16 10:30:00,913.42,913.43,911.22,912.63,12929.0,910.0279,910.0379,907.8361,909.2409,12929.0
2024-09-16 10:40:00,912.02,913.21,911.57,912.62,13397.0,908.6331,909.8187,908.1848,909.2309,13397.0
2024-09-16 10:50:00,912.65,912.77,909.26,910.65,14638.0,909.2608,909.3803,905.8834,907.2682,14638.0
2024-09-16 11:00:00,910.83,910.84,908.47,910.11,10566.0,907.4475,907.4575,905.0963,906.7302,10566.0
2024-09-16 11:10:00,910.21,910.53,907.46,907.75,27484.0,906.8298,907.1487,904.0901,904.379,27484.0
2024-09-16 11:20:00,907.8,907.9,906.0,906.58,17920.0,904.4288,904.5284,902.6355,903.2133,17920.0
2024-09-16 11:30:00,906.65,908.36,906.63,907.5,13964.0,903.2831,904.9867,903.2631,904.1299,13964.0
2024-09-16 11:40:00,907.5,907.5,905.56,906.35,14301.0,904.1299,904.1299,902.1971,902.9842,14301.0
2024-09-16 11:50:00,906.25,907.84,906.04,907.04,9052.0,902.8845,904.4686,902.6753,903.6716,9052.0
2024-09-16 12:00:00,907.31,908.4,905.91,908.16,11512.0,903.9406,905.0266,902.5458,904.7875,11512.0
2024-09-16 12:10:00,908.35,909.15,907.04,907.04,5425.0,904.9767,905.7738,903.6716,903.6716,5425.0
2024-09-16 12:20:00,907.02,908.78,906.18,907.73,9750.0,903.6517,905.4052,902.8148,904.3591,9750.0
2024-09-16 12:30:00,908.0,908.74,906.87,908.65,18622.0,904.628,905.3653,903.5022,905.2756,18622.0
2024-09-16 12:40:00,908.65,908.71,907.68,908.14,12728.0,905.2756,905.3354,904.3092,904.7675,12728.0
2024-09-16 12:50:00,908.56,910.56,908.54,908.77,15664.0,905.186,907.1785,905.166,905.3952,15664.0
2024-09-16 13:00:00,909.24,909.86,908.85,909.61,6505.0,905.8634,906.4811,905.4749,906.2321,6505.0
2024-09-16 13:10:00,909.83,909.83,908.59,908.59,6369.0,906.4513,906.4513,905.2159,905.2159,6369.0
2024-09-16 13:20:00,908.61,908.61,906.74,907.83,10881.0,905.2358,905.2358,903.3727,904.4587,10881.0
2024-09-16 13:30:00,907.83,908.35,907.16,908.21,9731.0,904.4587,904.9767,903.7912,904.8373,9731.0
2024-09-16 13:40:00,908.29,908.72,907.34,907.56,5128.0,904.917,905.3454,903.9705,904.1897,5128.0
2024-09-16 13:50:00,907.18,907.94,906.38,906.77,6638.0,903.8111,904.5683,903.0141,903.4026,6638.0
2024-09-16 14:00:00,906.66,907.23,906.39,906.79,7941.0,903.293,903.8609,903.024,903.4225,7941.0
2024-09-16 14:10:00,907.12,908.43,907.12,907.44,7478.0,903.7513,905.0565,903.7513,904.0701,7478.0
2024-09-16 14:20:00,907.44,908.77,907.44,908.77,5557.0,904.0701,905.3952,904.0701,905.3952,5557.0
2024-09-16 14:30:00,908.5,908.57,907.0,907.0,4875.0,905.1262,905.1959,903.6318,903.6318,4875.0
2024-09-16 14:40:00,906.71,906.91,905.41,905.54,11795.0,903.3428,903.5421,902.0477,902.1772,11795.0
2024-09-16 14:50:00,905.38,907.0,905.35,906.86,11994.0,902.0178,903.6318,901.9879,903.4923,11994.0
2024-09-16 15:00:00,906.89,907.45,906.25,906.58,6418.0,903.5222,904.0801,902.8845,903.2133,6418.0
2024-09-16 15:10:00,906.5,907.13,906.1,906.84,9215.0,903.1336,903.7613,902.7351,903.4724,9215.0
2024-09-16 15:20:00,906.98,908.25,906.59,908.25,10886.0,903.6118,904.8771,903.2233,904.8771,10886.0
2024-09-16 15:30:00,908.4,909.44,908.25,908.69,6901.0,905.0266,906.0627,904.8771,905.3155,6901.0
2024-09-16 15:40:00,908.47,909.92,908.07,909.12,12881.0,905.0963,906.5409,904.6978,905.7439,12881.0
2024-09-16 15:50:00,909.04,909.82,907.26,908.09,44288.0,905.6642,906.4413,903.8908,904.7177,44288.0
2024-09-17 09:30:00,908.43,908.6,902.5,905.0,40176.0,905.0565,905.2258,899.1485,901.6392,40176.0
2024-09-17 09:40:00,905.56,907.38,904.55,905.87,18044.0,902.1971,904.0104,901.1909,902.506,18044.0
2024-09-17 09:50:00,905.16,905.64,902.61,903.05,12634.0,901.7986,902.2768,899.2581,899.6964,12634.0
2024-09-17 10:00:00,903.08,907.14,903.04,906.86,10051.0,899.7263,903.7712,899.6865,903.4923,10051.0
2024-09-17 10:10:00,906.95,907.22,904.45,904.83,12360.0,903.5819,903.8509,901.0912,901.4698,12360.0
2024-09-17 10:20:00,905.57,905.57,903.94,904.47,8668.0,902.2071,902.2071,900.5831,901.1112,8668.0
2024-09-17 10:30:00,904.69,905.26,903.57,904.22,8867.0,901.3303,901.8982,900.2145,900.8621,8867.0
2024-09-17 10:40:00,904.46,906.5,904.44,906.11,6501.0,901.1012,903.1336,901.0813,902.7451,6501.0
2024-09-17 10:50:00,906.36,906.98,904.55,905.21,6544.0,902.9941,903.6118,901.1909,901.8484,6544.0
2024-09-17 11:00:00,905.92,906.3,904.0,905.34,7797.0,902.5558,902.9344,900.6429,901.9779,7797.0
2024-09-17 11:10:00,905.8,906.73,905.48,906.3,7431.0,902.4362,903.3628,902.1174,902.9344,7431.0
2024-09-17 11:20:00,906.12,906.12,904.28,904.6,4051.0,902.755,902.755,900.9219,901.2407,4051.0
2024-09-17 11:30:00,904.5,904.83,903.2,903.5,7401.0,901.141,901.4698,899.8459,900.1448,7401.0
2024-09-17 11:40:00,903.48,903.74,902.86,903.33,10223.0,900.1248,900.3839,899.5071,899.9754,10223.0
2024-09-17 11:50:00,903.51,903.78,902.5,902.5,9955.0,900.1547,900.4237,899.1485,899.1485,9955.0
2024-09-17 12:00:00,902.52,903.04,901.33,901.33,26082.0,899.1684,899.6865,897.9828,897.9828,26082.0
2024-09-17 12:10:00,901.39,902.06,898.83,898.83,28600.0,898.0426,898.7101,895.4921,895.4921,28600.0
2024-09-17 12:20:00,899.2,899.2,895.89,897.26,18870.0,895.8607,895.8607,892.563,893.9279,18870.0
2024-09-17 12:30:00,896.83,896.9,895.45,896.82,8283.0,893.4995,893.5693,892.1247,893.4896,8283.0
2024-09-17 12:40:00,896.82,898.95,896.73,897.24,20554.0,893.4896,895.6117,893.3999,893.908,20554.0
2024-09-17 12:50:00,897.03,898.01,895.94,897.02,13417.0,893.6988,894.6751,892.6128,893.6888,13417.0
2024-09-17 13:00:00,896.75,897.87,896.75,897.2,7732.0,893.4198,894.5357,893.4198,893.8682,7732.0
2024-09-17 13:10:00,896.7,898.15,895.65,897.9,8370.0,893.37,894.8146,892.3239,894.5656,8370.0
2024-09-17 13:20:00,897.97,899.2,897.92,898.75,8541.0,894.6353,895.8607,894.5855,895.4124,8541.0
2024-09-17 13:30:00,898.52,899.56,898.26,898.73,15640.0,895.1833,896.2194,894.9242,895.3925,15640.0
2024-09-17 13:40:00,898.32,898.32,896.08,897.42,12067.0,894.984,894.984,892.7523,894.0873,12067.0
2024-09-17 13:50:00,897.43,899.5,897.42,899.19,7040.0,894.0973,896.1596,894.0873,895.8508,7040.0
2024-09-17 14:00:00,898.92,900.01,898.55,900.0,7710.0,895.5818,896.6677,895.2131,896.6578,7710.0
2024-09-17 14:10:00,899.64,900.0,898.92,899.0,6475.0,896.2991,896.6578,895.5818,895.6615,6475.0
2024-09-17 14:20:00,899.13,899.98,898.5,898.96,7306.0,895.791,896.6378,895.1633,895.6216,7306.0
2024-09-17 14:30:00,898.66,899.26,898.06,899.25,10610.0,895.3227,895.9205,894.725,895.9105,10610.0
2024-09-17 14:40:00,898.84,899.83,897.0,898.23,15092.0,895.5021,896.4884,893.6689,894.8943,15092.0
2024-09-17 14:50:00,898.01,899.52,897.41,899.27,8849.0,894.6751,896.1795,894.0774,895.9305,8849.0
2024-09-17 15:00:00,899.47,899.87,898.62,898.99,6910.0,896.1297,896.5282,895.2829,895.6515,6910.0
2024-09-17 15:10:00,899.03,900.37,898.65,900.06,7951.0,895.6914,897.0264,895.3128,896.7175,7951.0
2024-09-17 15:20:00,899.85,899.85,897.69,898.8,8496.0,896.5083,896.5083,894.3563,895.4622,8496.0
2024-09-17 15:30:00,898.46,898.46,896.22,897.0,8414.0,895.1235,895.1235,892.8918,893.6689,8414.0
2024-09-17 15:40:00,896.93,898.46,896.67,898.16,15023.0,893.5992,895.1235,893.3401,894.8246,15023.0
2024-09-17 15:50:00,898.41,898.56,896.0,897.45,32166.0,895.0737,895.2231,892.6726,894.1172,32166.0
2024-09-18 09:30:00,899.94,900.18,897.54,899.3,19258.0,896.598,896.8371,894.2069,895.9604,19258.0
2024-09-18 09:40:00,899.31,899.31,896.4,896.9,5196.0,895.9703,895.9703,893.0711,893.5693,5196.0
2024-09-18 09:50:00,897.1,897.1,894.12,894.5,15993.0,893.7685,893.7685,890.7996,891.1782,15993.0
2024-09-18 10:00:00,894.79,897.11,894.78,896.55,6520.0,891.4671,893.7785,891.4571,893.2206,6520.0
2024-09-18 10:10:00,896.55,897.41,894.0,896.76,7270.0,893.2206,894.0774,890.68,893.4298,7270.0
2024-09-18 10:20:00,897.3,898.38,896.63,898.27,6315.0,893.9678,895.0438,893.3003,894.9342,6315.0
2024-09-18 10:30:00,898.04,898.22,896.91,897.5,4172.0,894.705,894.8844,893.5792,894.167,4172.0
2024-09-18 10:40:00,897.93,899.97,897.63,898.57,4363.0,894.5954,896.6279,894.2966,895.2331,4363.0
2024-09-18 10:50:00,898.64,898.72,895.86,895.86,6092.0,895.3028,895.3825,892.5331,892.5331,6092.0
2024-09-18 11:00:00,896.01,896.92,896.0,896.0,3813.0,892.6826,893.5892,892.6726,892.6726,3813.0
2024-09-18 11:10:00,896.0,896.35,895.16,896.06,2338.0,892.6726,893.0213,891.8357,892.7324,2338.0
2024-09-18 11:20:00,895.65,895.87,894.75,895.62,5892.0,892.3239,892.5431,891.4273,892.294,5892.0
2024-09-18 11:30:00,895.4,895.77,894.67,895.77,1662.0,892.0748,892.4435,891.3476,892.4435,1662.0
2024-09-18 11:40:00,895.6,895.61,894.8,895.25,3268.0,892.2741,892.2841,891.4771,891.9254,3268.0
2024-09-18 11:50:00,895.04,896.55,895.04,895.85,4007.0,891.7162,893.2206,891.7162,892.5232,4007.0
2024-09-18 12:00:00,896.23,896.37,895.56,896.0,4873.0,892.9018,893.0412,892.2342,892.6726,4873.0
2024-09-18 12:10:00,895.83,896.52,895.83,896.21,2822.0,892.5032,893.1907,892.5032,892.8818,2822.0
2024-09-18 12:20:00,896.5,896.58,895.8,896.58,7638.0,893.1708,893.2505,892.4734,893.2505,7638.0
2024-09-18 12:30:00,896.62,897.23,896.15,897.23,2372.0,893.2903,893.898,892.8221,893.898,2372.0
2024-09-18 12:40:00,897.0,898.94,896.8,898.29,5895.0,893.6689,895.6017,893.4696,894.9541,5895.0
2024-09-18 12:50:00,898.32,900.0,898.3,899.65,9879.0,894.984,896.6578,894.9641,896.3091,9879.0
2024-09-18 13:00:00,899.94,900.76,899.53,900.03,14984.0,896.598,897.4149,896.1895,896.6876,14984.0
2024-09-18 13:10:00,900.13,900.74,899.63,900.24,12733.0,896.7873,897.395,896.2891,896.8969,12733.0
2024-09-18 13:20:00,900.35,900.48,899.23,899.4,6462.0,897.0065,897.136,895.8906,896.06,6462.0
2024-09-18 13:30:00,899.38,900.08,898.92,898.92,8484.0,896.0401,896.7375,895.5818,895.5818,8484.0
2024-09-18 13:40:00,899.25,899.89,898.53,899.36,3880.0,895.9105,896.5482,895.1932,896.0201,3880.0
2024-09-18 13:50:00,899.34,899.5,898.46,899.0,5717.0,896.0002,896.1596,895.1235,895.6615,5717.0
2024-09-18 14:00:00,898.59,904.98,897.6,900.8,32086.0,895.253,901.6193,894.2667,897.4548,32086.0
2024-09-18 14:10:00,901.18,901.41,897.0,898.28,9315.0,897.8334,898.0625,893.6689,894.9441,9315.0
2024-09-18 14:20:00,898.28,898.93,896.26,897.17,10201.0,894.9441,895.5917,892.9316,893.8383,10201.0
2024-09-18 14:30:00,897.15,898.0,893.73,893.73,26786.0,893.8183,894.6652,890.411,890.411,26786.0
2024-09-18 14:40:00,893.73,895.0,891.1,894.55,28549.0,890.411,891.6763,887.7908,891.228,28549.0
2024-09-18 14:50:00,894.55,897.83,894.41,894.58,12086.0,891.228,894.4958,891.0885,891.2579,12086.0
2024-09-18 15:00:00,894.62,894.62,892.0,893.12,9213.0,891.2977,891.2977,888.6875,889.8033,9213.0
2024-09-18 15:10:00,893.12,896.39,893.12,896.37,10587.0,889.8033,893.0612,889.8033,893.0412,10587.0
2024-09-18 15:20:00,895.73,899.0,894.54,898.13,14574.0,892.4036,895.6615,891.218,894.7947,14574.0
2024-09-18 15:30:00,897.92,898.5,894.63,895.57,9335.0,894.5855,895.1633,891.3077,892.2442,9335.0
2024-09-18 15:40:00,895.0,895.48,891.0,891.29,17505.0,891.6763,892.1545,887.6912,887.9801,17505.0
2024-09-18 15:50:00,891.41,893.33,890.94,892.25,44618.0,888.0997,890.0125,887.6314,888.9365,44618.0
2024-09-19 09:30:00,904.26,905.0,900.0,901.75,58791.0,900.9019,901.6392,896.6578,898.4013,58791.0
2024-09-19 09:40:00,901.97,902.79,899.85,901.98,26032.0,898.6204,899.4374,896.5083,898.6304,26032.0
2024-09-19 09:50:00,901.44,901.66,898.13,899.6,23929.0,898.0924,898.3116,894.7947,896.2592,23929.0
2024-09-19 10:00:00,899.56,899.9,896.5,897.03,34598.0,896.2194,896.5581,893.1708,893.6988,34598.0
2024-09-19 10:10:00,896.51,898.04,895.5,897.82,12934.0,893.1807,894.705,892.1745,894.4859,12934.0
2024-09-19 10:20:00,898.04,900.0,897.71,899.3,13927.0,894.705,896.6578,894.3763,895.9604,13927.0
2024-09-19 10:30:00,899.57,901.75,899.36,900.4,18299.0,896.2294,898.4013,896.0201,897.0563,18299.0
2024-09-19 10:40:00,900.04,900.4,897.44,898.28,8293.0,896.6976,897.0563,894.1073,894.9441,8293.0
2024-09-19 10:50:00,898.56,899.02,896.51,897.63,15043.0,895.2231,895.6814,893.1807,894.2966,15043.0
2024-09-19 11:00:00,897.53,900.48,896.26,896.88,23973.0,894.1969,897.136,892.9316,893.5493,23973.0
2024-09-19 11:10:00,896.75,899.84,896.61,899.84,11018.0,893.4198,896.4984,893.2803,896.4984,11018.0
2024-09-19 11:20:00,899.26,900.59,898.46,899.34,7451.0,895.9205,897.2456,895.1235,896.0002,7451.0
2024-09-19 11:30:00,898.78,899.93,897.92,898.5,11794.0,895.4423,896.588,894.5855,895.1633,11794.0
2024-09-19 11:40:00,898.55,900.03,898.19,900.03,6882.0,895.2131,896.6876,894.8545,896.6876,6882.0
2024-09-19 11:50:00,899.78,900.0,898.28,899.16,7014.0,896.4386,896.6578,894.9441,895.8209,7014.0
2024-09-19 12:00:00,899.39,900.41,899.29,899.75,8872.0,896.05,897.0662,895.9504,896.4087,8872.0
2024-09-19 12:10:00,900.16,901.66,900.16,901.2,7928.0,896.8172,898.3116,896.8172,897.8533,7928.0
2024-09-19 12:20:00,901.58,903.3,901.34,903.0,17671.0,898.2319,899.9455,897.9928,899.6466,17671.0
2024-09-19 12:30:00,903.45,905.13,903.45,904.19,21606.0,900.0949,901.7687,900.0949,900.8322,21606.0
2024-09-19 12:40:00,904.08,904.89,903.03,904.5,8837.0,900.7226,901.5296,899.6765,901.141,8837.0
2024-09-19 12:50:00,904.14,904.26,902.51,902.51,7747.0,900.7824,900.9019,899.1584,899.1584,7747.0
2024-09-19 13:00:00,902.27,904.1,902.26,904.1,3837.0,898.9193,900.7425,898.9094,900.7425,3837.0
2024-09-19 13:10:00,904.23,904.5,903.72,903.91,6687.0,900.872,901.141,900.3639,900.5532,6687.0
2024-09-19 13:20:00,903.92,904.0,900.0,902.11,22674.0,900.5632,900.6429,896.6578,898.7599,22674.0
2024-09-19 13:30:00,901.95,903.6,901.95,903.15,5772.0,898.6005,900.2444,898.6005,899.7961,5772.0
2024-09-19 13:40:00,903.6,904.84,903.26,904.56,6102.0,900.2444,901.4798,899.9057,901.2008,6102.0
2024-09-19 13:50:00,904.37,905.0,903.75,903.75,7116.0,901.0115,901.6392,900.3938,900.3938,7116.0
2024-09-19 14:00:00,903.73,904.0,903.0,903.0,7570.0,900.3739,900.6429,899.6466,899.6466,7570.0
2024-09-19 14:10:00,903.0,903.0,899.25,899.72,14388.0,899.6466,899.6466,895.9105,896.3788,14388.0
2024-09-19 14:20:00,900.19,901.07,899.84,900.35,9149.0,896.8471,897.7238,896.4984,897.0065,9149.0
2024-09-19 14:30:00,900.04,901.67,899.84,901.67,6331.0,896.6976,898.3216,896.4984,898.3216,6331.0
2024-09-19 14:40:00,902.0,903.41,901.48,902.61,21291.0,898.6503,900.0551,898.1323,899.2581,21291.0
2024-09-19 14:50:00,902.42,903.7,902.18,903.25,14217.0,899.0688,900.344,898.8297,899.8957,14217.0
2024-09-19 15:00:00,903.28,903.72,902.37,902.76,7751.0,899.9256,900.3639,899.019,899.4075,7751.0
2024-09-19 15:10:00,902.81,903.78,902.21,902.98,8523.0,899.4573,900.4237,898.8596,899.6267,8523.0
2024-09-19 15:20:00,902.15,903.05,901.82,901.99,7280.0,898.7998,899.6964,898.471,898.6404,7280.0
2024-09-19 15:30:00,901.91,903.17,901.75,902.65,15201.0,898.5607,899.816,898.4013,899.2979,15201.0
2024-09-19 15:40:00,902.57,903.6,901.7,901.96,14623.0,899.2182,900.2444,898.3514,898.6105,14623.0
2024-09-19 15:50:00,901.31,902.85,899.16,901.0,46076.0,897.9629,899.4972,895.8209,897.654,46076.0
2024-09-20 09:30:00,901.57,906.98,900.75,906.67,413998.0,898.2219,903.6118,897.405,903.303,413998.0
2024-09-20 09:40:00,906.59,907.81,903.58,904.25,21129.0,903.2233,904.4388,900.2245,900.892,21129.0
2024-09-20 09:50:00,905.1,906.2,901.87,901.87,14627.0,901.7388,902.8347,898.5208,898.5208,14627.0
2024-09-20 10:00:00,902.49,904.36,901.45,903.5,6964.0,899.1385,901.0016,898.1024,900.1448,6964.0
2024-09-20 10:10:00,903.06,904.0,901.52,903.91,10179.0,899.7064,900.6429,898.1721,900.5532,10179.0
2024-09-20 10:20:00,904.13,905.01,903.03,904.5,9734.0,900.7724,901.6492,899.6765,901.141,9734.0
2024-09-20 10:30:00,904.15,904.7,903.15,903.41,5753.0,900.7923,901.3403,899.7961,900.0551,5753.0
2024-09-20 10:40:00,903.21,903.66,902.0,902.74,5351.0,899.8558,900.3042,898.6503,899.3876,5351.0
2024-09-20 10:50:00,902.81,902.92,900.5,900.84,12451.0,899.4573,899.5669,897.1559,897.4946,12451.0
2024-09-20 11:00:00,900.3,900.99,899.25,900.99,6535.0,896.9566,897.6441,895.9105,897.6441,6535.0
2024-09-20 11:10:00,900.83,901.13,898.57,899.84,4713.0,897.4847,897.7836,895.2331,896.4984,4713.0
2024-09-20 11:20:00,899.57,900.02,897.36,897.99,8330.0,896.2294,896.6777,894.0276,894.6552,8330.0
2024-09-20 11:30:00,898.03,898.73,897.82,898.59,7201.0,894.6951,895.3925,894.4859,895.253,7201.0
2024-09-20 11:40:00,898.61,899.24,898.54,898.93,3265.0,895.2729,895.9006,895.2032,895.5917,3265.0
2024-09-20 11:50:00,898.33,898.78,897.57,898.21,10563.0,894.994,895.4423,894.2368,894.8744,10563.0
2024-09-20 12:00:00,898.0,898.41,896.67,897.34,5863.0,894.6652,895.0737,893.3401,894.0076,5863.0
2024-09-20 12:10:00,897.35,897.35,895.7,896.6,6799.0,894.0176,894.0176,892.3737,893.2704,6799.0
2024-09-20 12:20:00,896.91,898.87,896.5,898.84,4268.0,893.5792,895.532,893.1708,895.5021,4268.0
2024-09-20 12:30:00,898.96,899.56,898.53,898.74,4456.0,895.6216,896.2194,895.1932,895.4024,4456.0
2024-09-20 12:40:00,898.8,899.92,898.39,898.68,20094.0,895.4622,896.5781,895.0537,895.3427,20094.0
2024-09-20 12:50:00,898.85,899.91,898.85,899.31,3958.0,895.512,896.5681,895.512,895.9703,3958.0
2024-09-20 13:00:00,900.0,901.4,900.0,901.0,4267.0,896.6578,898.0526,896.6578,897.654,4267.0
2024-09-20 13:10:00,900.54,901.43,900.35,901.43,2963.0,897.1958,898.0824,897.0065,898.0824,2963.0
2024-09-20 13:20:00,901.52,901.53,900.41,901.36,5108.0,898.1721,898.1821,897.0662,898.0127,5108.0
2024-09-20 13:30:00,901.62,901.95,901.21,901.5,5149.0,898.2717,898.6005,897.8633,898.1522,5149.0
2024-09-20 13:40:00,901.43,902.48,901.42,901.58,8560.0,898.0824,899.1285,898.0725,898.2319,8560.0
2024-09-20 13:50:00,901.58,901.66,900.18,900.37,7352.0,898.2319,898.3116,896.8371,897.0264,7352.0
2024-09-20 14:00:00,900.42,900.42,897.9,898.2,6080.0,897.0762,897.0762,894.5656,894.8644,6080.0
2024-09-20 14:10:00,898.27,899.8,897.53,898.87,5711.0,894.9342,896.4585,894.1969,895.532,5711.0
2024-09-20 14:20:00,898.87,899.13,897.74,898.37,5877.0,895.532,895.791,894.4062,895.0338,5877.0
2024-09-20 14:30:00,898.0,898.59,896.88,897.7,5907.0,894.6652,895.253,893.5493,894.3663,5907.0
2024-09-20 14:40:00,897.62,898.97,897.62,898.97,6569.0,894.2866,895.6316,894.2866,895.6316,6569.0
2024-09-20 14:50:00,898.56,900.78,898.47,900.19,8316.0,895.2231,897.4349,895.1334,896.8471,8316.0
2024-09-20 15:00:00,900.12,900.61,899.74,899.91,5184.0,896.7773,897.2655,896.3987,896.5681,5184.0
2024-09-20 15:10:00,900.13,900.2,899.31,900.13,3742.0,896.7873,896.857,895.9703,896.7873,3742.0
2024-09-20 15:20:00,899.54,900.36,899.0,899.83,10032.0,896.1995,897.0164,895.6615,896.4884,10032.0
2024-09-20 15:30:00,899.81,902.0,899.53,901.39,15816.0,896.4685,898.6503,896.1895,898.0426,15816.0
2024-09-20 15:40:00,901.49,902.0,900.33,901.72,12851.0,898.1422,898.6503,896.9865,898.3714,12851.0
2024-09-20 15:50:00,901.97,907.57,899.65,907.14,254599.0,898.6204,904.1996,896.3091,903.7712,254599.0
2024-09-23 09:30:00,906.98,907.44,900.78,906.3,79664.0,903.6118,904.0701,897.4349,902.9344,79664.0
2024-09-23 09:40:00,907.0,912.8,906.17,912.44,55976.0,903.6318,909.4102,902.8048,909.0516,55976.0
2024-09-23 09:50:00,912.03,913.0,910.48,910.51,89368.0,908.6431,909.6095,907.0988,907.1287,89368.0
2024-09-23 10:00:00,910.5,914.69,910.5,912.85,27922.0,907.1188,911.2932,907.1188,909.46,27922.0
2024-09-23 10:10:00,913.21,914.53,912.8,914.28,12181.0,909.8187,911.1338,909.4102,910.8847,12181.0
2024-09-23 10:20:00,914.04,915.15,913.14,914.47,27238.0,910.6456,911.7515,909.749,911.074,27238.0
2024-09-23 10:30:00,914.46,915.5,913.35,914.92,11523.0,911.0641,912.1002,909.9582,911.5224,11523.0
2024-09-23 10:40:00,914.65,916.73,914.54,916.11,20886.0,911.2534,913.3256,911.1438,912.7079,20886.0
2024-09-23 10:50:00,915.4,916.0,914.38,915.42,8942.0,912.0006,912.5983,910.9844,912.0205,8942.0
2024-09-23 11:00:00,915.73,916.93,915.08,916.3,22409.0,912.3293,913.5249,911.6818,912.8972,22409.0
2024-09-23 11:10:00,916.0,917.16,915.93,916.9,11429.0,912.5983,913.754,912.5286,913.495,11429.0
2024-09-23 11:20:00,917.31,919.0,916.9,918.64,14428.0,913.9035,915.5872,913.495,915.2285,14428.0
2024-09-23 11:30:00,918.93,919.3,917.04,917.76,14649.0,915.5175,915.8861,913.6345,914.3518,14649.0
2024-09-23 11:40:00,917.43,917.87,916.36,917.57,11949.0,914.023,914.4614,912.957,914.1625,11949.0
2024-09-23 11:50:00,917.26,919.25,917.26,918.68,13922.0,913.8537,915.8363,913.8537,915.2684,13922.0
2024-09-23 12:00:00,918.72,919.5,918.46,919.33,10919.0,915.3082,916.0853,915.0492,915.916,10919.0
2024-09-23 12:10:00,919.34,919.45,917.26,917.84,14016.0,915.9259,916.0355,913.8537,914.4315,14016.0
2024-09-23 12:20:00,918.33,918.62,917.55,917.55,5384.0,914.9197,915.2086,914.1426,914.1426,5384.0
2024-09-23 12:30:00,917.58,918.01,917.03,917.98,6326.0,914.1725,914.6009,913.6245,914.571,6326.0
2024-09-23 12:40:00,917.73,918.7,917.45,918.0,4196.0,914.3219,915.2883,914.043,914.5909,4196.0
2024-09-23 12:50:00,918.13,918.14,916.68,917.19,7506.0,914.7204,914.7304,913.2758,913.7839,7506.0
2024-09-23 13:00:00,917.26,917.34,915.7,916.45,14117.0,913.8537,913.9334,912.2995,913.0467,14117.0
2024-09-23 13:10:00,916.45,916.45,915.49,915.83,5958.0,913.0467,913.0467,912.0902,912.429,5958.0
2024-09-23 13:20:00,915.85,916.1,915.1,915.79,6473.0,912.4489,912.698,911.7017,912.3891,6473.0
2024-09-23 13:30:00,915.56,916.08,914.66,915.5,6086.0,912.16,912.678,911.2633,912.1002,6086.0
2024-09-23 13:40:00,915.5,916.48,915.43,915.68,7398.0,912.1002,913.0766,912.0305,912.2795,7398.0
2024-09-23 13:50:00,916.0,917.62,915.92,917.55,3298.0,912.5983,914.2123,912.5186,914.1426,3298.0
2024-09-23 14:00:00,917.74,917.82,916.89,917.01,5623.0,914.3319,914.4116,913.485,913.6046,5623.0
2024-09-23 14:10:00,917.36,917.51,916.96,916.96,3142.0,913.9533,914.1027,913.5548,913.5548,3142.0
2024-09-23 14:20:00,917.0,917.11,916.26,916.85,4608.0,913.5946,913.7042,912.8574,913.4452,4608.0
2024-09-23 14:30:00,916.78,917.13,916.28,917.13,5091.0,913.3754,913.7241,912.8773,913.7241,5091.0
2024-09-23 14:40:00,917.19,917.76,917.04,917.31,3545.0,913.7839,914.3518,913.6345,913.9035,3545.0
2024-09-23 14:50:00,916.83,918.0,916.83,917.96,5350.0,913.4253,914.5909,913.4253,914.5511,5350.0
2024-09-23 15:00:00,917.74,918.0,916.53,916.53,7415.0,914.3319,914.5909,913.1264,913.1264,7415.0
2024-09-23 15:10:00,916.6,917.78,916.23,917.45,9598.0,913.1961,914.3717,912.8275,914.043,9598.0
2024-09-23 15:20:00,917.46,918.25,916.99,917.73,8737.0,914.0529,914.84,913.5847,914.3219,8737.0
2024-09-23 15:30:00,917.74,918.3,917.26,918.3,22074.0,914.3319,914.8898,913.8537,914.8898,22074.0
2024-09-23 15:40:00,918.21,919.16,917.08,917.84,26483.0,914.8001,915.7466,913.6743,914.4315,26483.0
2024-09-23 15:50:00,917.66,918.38,916.49,917.06,40725.0,914.2522,914.9695,913.0865,913.6544,40725.0
2024-09-24 09:30:00,912.01,912.77,904.21,907.03,85580.0,908.6232,909.3803,900.8521,903.6617,85580.0
2024-09-24 09:40:00,906.56,908.2,906.0,907.92,30322.0,903.1934,904.8273,902.6355,904.5483,30322.0
2024-09-24 09:50:00,907.51,908.44,906.0,907.13,15581.0,904.1399,905.0664,902.6355,903.7613,15581.0
2024-09-24 10:00:00,907.35,907.35,901.9,903.29,50081.0,903.9805,903.9805,898.5507,899.9355,50081.0
2024-09-24 10:10:00,903.03,904.8,902.0,902.83,28800.0,899.6765,901.4399,898.6503,899.4772,28800.0
2024-09-24 10:20:00,902.82,904.66,901.52,903.33,26330.0,899.4673,901.3005,898.1721,899.9754,26330.0
2024-09-24 10:30:00,903.77,904.19,901.97,902.32,23833.0,900.4138,900.8322,898.6204,898.9691,23833.0
2024-09-24 10:40:00,902.01,904.28,902.01,903.19,37909.0,898.6603,900.9219,898.6603,899.8359,37909.0
2024-09-24 10:50:00,903.28,905.07,903.28,904.28,24713.0,899.9256,901.7089,899.9256,900.9219,24713.0
2024-09-24 11:00:00,904.28,904.76,902.5,902.5,26898.0,900.9219,901.4001,899.1485,899.1485,26898.0
2024-09-24 11:10:00,902.84,903.53,901.99,903.05,15537.0,899.4872,900.1746,898.6404,899.6964,15537.0
2024-09-24 11:20:00,903.05,904.29,902.45,903.62,15475.0,899.6964,900.9318,899.0987,900.2643,15475.0
2024-09-24 11:30:00,903.75,904.06,902.0,902.24,16048.0,900.3938,900.7027,898.6503,898.8894,16048.0
2024-09-24 11:40:00,902.69,903.85,902.33,903.04,12534.0,899.3378,900.4935,898.9791,899.6865,12534.0
2024-09-24 11:50:00,903.14,904.3,902.98,903.6,25169.0,899.7861,900.9418,899.6267,900.2444,25169.0
2024-09-24 12:00:00,903.65,904.22,903.29,903.97,12084.0,900.2942,900.8621,899.9355,900.613,12084.0
2024-09-24 12:10:00,903.97,906.21,903.76,906.21,12228.0,900.613,902.8447,900.4038,902.8447,12228.0
2024-09-24 12:20:00,906.35,907.71,906.33,907.25,15542.0,902.9842,904.3391,902.9643,903.8808,15542.0
2024-09-24 12:30:00,907.18,907.35,906.46,906.78,11405.0,903.8111,903.9805,903.0938,903.4126,11405.0
2024-09-24 12:40:00,906.86,907.3,905.31,905.45,11542.0,903.4923,903.9306,901.948,902.0875,11542.0
2024-09-24 12:50:00,905.73,906.24,904.71,905.19,13013.0,902.3665,902.8746,901.3503,901.8285,13013.0
2024-09-24 13:00:00,904.87,905.5,904.27,905.0,7623.0,901.5097,902.1373,900.9119,901.6392,7623.0
2024-09-24 13:10:00,905.0,905.87,904.77,905.24,4313.0,901.6392,902.506,901.41,901.8783,4313.0
2024-09-24 13:20:00,905.3,905.3,903.1,903.35,10830.0,901.9381,901.9381,899.7462,899.9953,10830.0
2024-09-24 13:30:00,903.4,904.11,903.0,903.92,11934.0,900.0451,900.7525,899.6466,900.5632,11934.0
2024-09-24 13:40:00,903.93,904.16,902.29,903.37,14146.0,900.5732,900.8023,898.9393,900.0152,14146.0
2024-09-24 13:50:00,902.81,903.0,901.87,902.13,9652.0,899.4573,899.6466,898.5208,898.7798,9652.0
2024-09-24 14:00:00,902.19,902.6,901.5,902.58,13566.0,898.8396,899.2481,898.1522,899.2282,13566.0
2024-09-24 14:10:00,902.45,903.02,901.3,902.16,18431.0,899.0987,899.6665,897.9529,898.8097,18431.0
2024-09-24 14:20:00,901.98,902.48,901.8,902.04,15683.0,898.6304,899.1285,898.4511,898.6902,15683.0
2024-09-24 14:30:00,902.0,902.0,900.02,900.32,23016.0,898.6503,898.6503,896.6777,896.9766,23016.0
2024-09-24 14:40:00,900.32,900.76,899.43,900.37,31001.0,896.9766,897.4149,896.0899,897.0264,31001.0
2024-09-24 14:50:00,900.36,900.54,898.91,899.1,16834.0,897.0164,897.1958,895.5718,895.7611,16834.0
2024-09-24 15:00:00,899.26,899.64,898.53,899.39,19995.0,895.9205,896.2991,895.1932,896.05,19995.0
2024-09-24 15:10:00,899.03,899.19,897.53,898.19,20622.0,895.6914,895.8508,894.1969,894.8545,20622.0
2024-09-24 15:20:00,898.13,899.25,897.61,898.49,20574.0,894.7947,895.9105,894.2766,895.1534,20574.0
2024-09-24 15:30:00,898.47,899.59,898.24,899.59,22931.0,895.1334,896.2493,894.9043,896.2493,22931.0
2024-09-24 15:40:00,899.65,901.13,899.6,900.92,28392.0,896.3091,897.7836,896.2592,897.5743,28392.0
2024-09-24 15:50:00,900.7,902.19,899.72,901.66,92497.0,897.3552,898.8396,896.3788,898.3116,92497.0
2024-09-25 09:30:00,903.0,905.0,901.12,904.19,59936.0,899.6466,901.6392,897.7736,900.8322,59936.0
2024-09-25 09:40:00,903.8,907.25,903.77,907.24,61091.0,900.4436,903.8808,900.4138,903.8709,61091.0
2024-09-25 09:50:00,906.98,908.63,905.18,907.67,38239.0,903.6118,905.2557,901.8185,904.2993,38239.0
2024-09-25 10:00:00,907.65,908.48,905.02,906.21,23223.0,904.2793,905.1063,901.6591,902.8447,23223.0
2024-09-25 10:10:00,906.6,906.6,904.0,904.36,27241.0,903.2332,903.2332,900.6429,901.0016,27241.0
2024-09-25 10:20:00,904.71,904.87,902.8,902.86,21898.0,901.3503,901.5097,899.4474,899.5071,21898.0
2024-09-25 10:30:00,902.54,905.31,902.54,904.4,9917.0,899.1883,901.948,899.1883,901.0414,9917.0
2024-09-25 10:40:00,904.4,904.89,903.52,904.82,6552.0,901.0414,901.5296,900.1647,901.4599,6552.0
2024-09-25 10:50:00,904.89,906.01,904.62,906.01,8896.0,901.5296,902.6454,901.2606,902.6454,8896.0
2024-09-25 11:00:00,906.01,906.45,905.0,906.45,14291.0,902.6454,903.0838,901.6392,903.0838,14291.0
2024-09-25 11:10:00,906.3,906.3,904.43,905.59,6188.0,902.9344,902.9344,901.0713,902.227,6188.0
2024-09-25 11:20:00,905.44,905.7,904.62,904.62,8189.0,902.0776,902.3366,901.2606,901.2606,8189.0
2024-09-25 11:30:00,904.7,906.0,903.74,906.0,13531.0,901.3403,902.6355,900.3839,902.6355,13531.0
2024-09-25 11:40:00,906.24,906.8,905.14,905.5,11984.0,902.8746,903.4325,901.7787,902.1373,11984.0
2024-09-25 11:50:00,905.9,907.0,905.0,906.55,9875.0,902.5358,903.6318,901.6392,903.1834,9875.0
2024-09-25 12:00:00,906.51,907.5,905.82,907.5,10300.0,903.1436,904.1299,902.4561,904.1299,10300.0
2024-09-25 12:10:00,907.46,908.72,907.31,908.05,12791.0,904.0901,905.3454,903.9406,904.6779,12791.0
2024-09-25 12:20:00,908.6,908.96,908.42,908.86,14376.0,905.2258,905.5845,905.0465,905.4849,14376.0
2024-09-25 12:30:00,908.74,910.17,908.6,909.55,24980.0,905.3653,906.79,905.2258,906.1723,24980.0
2024-09-25 12:40:00,909.6,909.6,908.41,908.71,9807.0,906.2221,906.2221,905.0365,905.3354,9807.0
2024-09-25 12:50:00,908.42,909.84,908.42,908.81,11089.0,905.0465,906.4612,905.0465,905.435,11089.0
2024-09-25 13:00:00,908.81,908.99,907.14,908.15,6627.0,905.435,905.6144,903.7712,904.7775,6627.0
2024-09-25 13:10:00,908.58,908.58,907.85,907.88,6633.0,905.2059,905.2059,904.4786,904.5085,6633.0
2024-09-25 13:20:00,907.9,907.91,907.0,907.24,4317.0,904.5284,904.5384,903.6318,903.8709,4317.0
2024-09-25 13:30:00,907.23,908.28,906.73,907.79,5474.0,903.8609,904.907,903.3628,904.4188,5474.0
2024-09-25 13:40:00,908.23,908.5,907.78,908.2,3929.0,904.8572,905.1262,904.4089,904.8273,3929.0
2024-09-25 13:50:00,908.5,908.67,907.51,907.71,5673.0,905.1262,905.2956,904.1399,904.3391,5673.0
2024-09-25 14:00:00,907.75,908.07,906.76,907.7,7134.0,904.379,904.6978,903.3927,904.3292,7134.0
2024-09-25 14:10:00,908.11,908.11,906.94,907.58,4686.0,904.7376,904.7376,903.572,904.2096,4686.0
2024-09-25 14:20:00,907.67,908.13,907.34,908.09,4738.0,904.2993,904.7576,903.9705,904.7177,4738.0
2024-09-25 14:30:00,907.96,908.97,907.4,908.32,13464.0,904.5882,905.5944,904.0303,904.9469,13464.0
2024-09-25 14:40:00,908.34,909.12,908.0,909.12,8619.0,904.9668,905.7439,904.628,905.7439,8619.0
2024-09-25 14:50:00,909.0,909.39,908.35,908.65,5295.0,905.6243,906.0129,904.9767,905.2756,5295.0
2024-09-25 15:00:00,908.69,908.79,908.0,908.22,5572.0,905.3155,905.4151,904.628,904.8472,5572.0
2024-09-25 15:10:00,908.21,908.6,907.7,907.93,8061.0,904.8373,905.2258,904.3292,904.5583,8061.0
2024-09-25 15:20:00,907.67,908.82,907.55,908.67,8563.0,904.2993,905.445,904.1797,905.2956,8563.0
2024-09-25 15:30:00,908.66,909.65,908.46,909.07,23402.0,905.2856,906.2719,905.0863,905.6941,23402.0
2024-09-25 15:40:00,908.91,909.82,908.85,909.33,10884.0,905.5347,906.4413,905.4749,905.9531,10884.0
2024-09-25 15:50:00,909.5,910.36,908.03,908.34,51345.0,906.1225,906.9793,904.6579,904.9668,51345.0
2024-09-26 09:30:00,905.3,909.24,902.99,906.5,77515.0,901.9381,905.8634,899.6367,903.1336,77515.0
2024-09-26 09:40:00,906.22,906.63,902.89,903.33,29917.0,902.8547,903.2631,899.537,899.9754,29917.0
2024-09-26 09:50:00,903.53,906.14,903.52,904.71,18378.0,900.1746,902.775,900.1647,901.3503,18378.0
2024-09-26 10:00:00,904.72,905.5,902.0,902.1,24892.0,901.3602,902.1373,898.6503,898.75,24892.0
2024-09-26 10:10:00,901.87,903.32,901.51,902.89,25595.0,898.5208,899.9654,898.1622,899.537,25595.0
2024-09-26 10:20:00,903.01,904.74,902.41,903.31,34256.0,899.6566,901.3802,899.0588,899.9555,34256.0
2024-09-26 10:30:00,903.13,904.96,902.79,904.86,15807.0,899.7761,901.5993,899.4374,901.4997,15807.0
2024-09-26 10:40:00,904.57,904.86,902.05,903.01,14503.0,901.2108,901.4997,898.7001,899.6566,14503.0
2024-09-26 10:50:00,903.55,905.19,903.0,904.04,34423.0,900.1946,901.8285,899.6466,900.6828,34423.0
2024-09-26 11:00:00,904.42,904.94,903.26,904.19,10054.0,901.0613,901.5794,899.9057,900.8322,10054.0
2024-09-26 11:10:00,904.2,904.26,902.31,903.46,12198.0,900.8422,900.9019,898.9592,900.1049,12198.0
2024-09-26 11:20:00,902.94,904.59,902.44,904.59,9116.0,899.5868,901.2307,899.0887,901.2307,9116.0
2024-09-26 11:30:00,904.25,904.25,902.0,902.97,15421.0,900.892,900.892,898.6503,899.6167,15421.0
2024-09-26 11:40:00,903.21,903.64,902.3,902.5,9451.0,899.8558,900.2842,898.9492,899.1485,9451.0
2024-09-26 11:50:00,902.13,902.76,901.42,902.2,12869.0,898.7798,899.4075,898.0725,898.8496,12869.0
2024-09-26 12:00:00,902.74,902.74,899.93,900.68,20432.0,899.3876,899.3876,896.588,897.3352,20432.0
2024-09-26 12:10:00,900.5,900.64,899.27,899.27,19343.0,897.1559,897.2954,895.9305,895.9305,19343.0
2024-09-26 12:20:00,899.6,899.98,898.13,899.43,18326.0,896.2592,896.6378,894.7947,896.0899,18326.0
2024-09-26 12:30:00,899.4,900.09,898.13,898.83,27305.0,896.06,896.7474,894.7947,895.4921,27305.0
2024-09-26 12:40:00,898.57,899.91,898.35,899.05,16877.0,895.2331,896.5681,895.0139,895.7113,16877.0
2024-09-26 12:50:00,899.05,899.44,898.67,899.0,14858.0,895.7113,896.0998,895.3327,895.6615,14858.0
2024-09-26 13:00:00,899.08,900.94,899.07,900.5,11960.0,895.7412,897.5943,895.7312,897.1559,11960.0
2024-09-26 13:10:00,900.49,901.11,899.75,899.86,27989.0,897.1459,897.7636,896.4087,896.5183,27989.0
2024-09-26 13:20:00,900.13,902.09,899.5,902.09,12725.0,896.7873,898.74,896.1596,898.74,12725.0
2024-09-26 13:30:00,902.26,902.94,901.78,902.5,17176.0,898.9094,899.5868,898.4311,899.1485,17176.0
2024-09-26 13:40:00,902.63,903.4,902.2,903.09,14491.0,899.278,900.0451,898.8496,899.7363,14491.0
2024-09-26 13:50:00,903.05,903.4,902.47,902.64,13608.0,899.6964,900.0451,899.1186,899.288,13608.0
2024-09-26 14:00:00,903.0,903.29,902.4,903.05,8213.0,899.6466,899.9355,899.0488,899.6964,8213.0
2024-09-26 14:10:00,903.05,904.0,902.41,903.58,8980.0,899.6964,900.6429,899.0588,900.2245,8980.0
2024-09-26 14:20:00,903.4,903.8,902.58,902.75,9340.0,900.0451,900.4436,899.2282,899.3975,9340.0
2024-09-26 14:30:00,902.5,903.0,902.15,902.78,8638.0,899.1485,899.6466,898.7998,899.4274,8638.0
2024-09-26 14:40:00,902.5,903.27,902.34,903.27,13061.0,899.1485,899.9156,898.9891,899.9156,13061.0
2024-09-26 14:50:00,903.13,903.8,902.5,902.71,16942.0,899.7761,900.4436,899.1485,899.3577,16942.0
2024-09-26 15:00:00,902.7,903.42,902.57,903.33,16596.0,899.3477,900.0651,899.2182,899.9754,16596.0
2024-09-26 15:10:00,903.33,903.74,902.95,903.25,34992.0,899.9754,900.3839,899.5968,899.8957,34992.0
2024-09-26 15:20:00,903.36,903.66,901.88,902.9,23371.0,900.0053,900.3042,898.5308,899.547,23371.0
2024-09-26 15:30:00,902.9,903.55,902.45,903.55,12795.0,899.547,900.1946,899.0987,900.1946,12795.0
2024-09-26 15:40:00,903.6,904.02,902.4,902.5,42099.0,900.2444,900.6628,899.0488,899.1485,42099.0
2024-09-26 15:50:00,902.47,902.81,901.23,901.8,110783.0,899.1186,899.4573,897.8832,898.4511,110783.0
2024-09-27 09:30:00,893.26,893.49,874.0,879.79,283477.0,889.9428,890.1719,870.7543,876.5228,283477.0
2024-09-27 09:40:00,880.03,881.4,875.8,876.42,93347.0,876.7619,878.1268,872.5476,873.1653,93347.0
2024-09-27 09:50:00,876.61,881.25,875.38,881.25,80307.0,873.3546,877.9774,872.1292,877.9774,80307.0
2024-09-27 10:00:00,881.0,884.24,879.9,883.72,92112.0,877.7283,880.9563,876.6324,880.4382,92112.0
2024-09-27 10:10:00,883.01,886.4,882.25,883.0,67284.0,879.7309,883.1083,878.9737,879.7209,67284.0
2024-09-27 10:20:00,882.58,889.0,881.31,887.78,55027.0,879.3024,885.6986,878.0372,884.4831,55027.0
2024-09-27 10:30:00,887.22,890.93,885.88,890.25,35396.0,883.9252,887.6214,882.5902,886.944,35396.0
2024-09-27 10:40:00,890.03,890.58,886.35,888.0,30600.0,886.7248,887.2727,883.0584,884.7023,30600.0
2024-09-27 10:50:00,887.43,889.58,886.5,887.96,30034.0,884.1344,886.2765,883.2079,884.6625,30034.0
2024-09-27 11:00:00,887.54,888.4,886.29,887.46,19476.0,884.244,885.1008,882.9987,884.1643,19476.0
2024-09-27 11:10:00,887.26,887.62,884.53,885.13,18620.0,883.9651,884.3237,881.2452,881.843,18620.0
2024-09-27 11:20:00,885.0,889.0,884.9,888.52,16708.0,881.7135,885.6986,881.6138,885.2204,16708.0
2024-09-27 11:30:00,888.37,888.51,885.0,885.97,18946.0,885.0709,885.2104,881.7135,882.6799,18946.0
2024-09-27 11:40:00,885.86,886.99,885.6,885.6,17238.0,882.5703,883.6961,882.3112,882.3112,17238.0
2024-09-27 11:50:00,885.22,885.83,884.56,885.08,13937.0,881.9326,882.5404,881.2751,881.7932,13937.0
2024-09-27 12:00:00,884.53,884.96,882.27,882.6,24614.0,881.2452,881.6736,878.9936,879.3224,24614.0
2024-09-27 12:10:00,882.25,882.29,881.0,881.2,26013.0,878.9737,879.0135,877.7283,877.9276,26013.0
2024-09-27 12:20:00,880.81,882.25,880.5,881.22,18404.0,877.539,878.9737,877.2302,877.9475,18404.0
2024-09-27 12:30:00,881.28,883.11,881.27,882.0,16541.0,878.0073,879.8305,877.9973,878.7246,16541.0
2024-09-27 12:40:00,882.1,882.59,881.75,882.18,17383.0,878.8242,879.3124,878.4755,878.9039,17383.0
2024-09-27 12:50:00,882.02,882.97,881.82,882.21,18274.0,878.7445,879.691,878.5453,878.9338,18274.0
2024-09-27 13:00:00,882.54,884.87,882.54,883.54,17920.0,879.2626,881.5839,879.2626,880.2589,17920.0
2024-09-27 13:10:00,882.49,885.47,882.4,885.3,16554.0,879.2128,882.1817,879.1231,882.0123,16554.0
2024-09-27 13:20:00,885.09,886.0,883.84,884.43,11614.0,881.8031,882.7097,880.5578,881.1456,11614.0
2024-09-27 13:30:00,884.3,884.89,883.16,883.95,5617.0,881.0161,881.6039,879.8803,880.6674,5617.0
2024-09-27 13:40:00,884.07,884.71,882.52,882.76,11712.0,880.7869,881.4245,879.2427,879.4818,11712.0
2024-09-27 13:50:00,882.76,884.23,882.1,884.19,11713.0,879.4818,880.9463,878.8242,880.9065,11713.0
2024-09-27 14:00:00,884.56,885.46,883.51,885.3,11513.0,881.2751,882.1718,880.229,882.0123,11513.0
2024-09-27 14:10:00,885.35,885.5,884.15,885.0,14024.0,882.0622,882.2116,880.8666,881.7135,14024.0
2024-09-27 14:20:00,884.59,885.13,883.43,883.68,10207.0,881.305,881.843,880.1493,880.3984,10207.0
2024-09-27 14:30:00,884.01,884.02,882.82,883.31,9088.0,880.7271,880.7371,879.5416,880.0297,9088.0
2024-09-27 14:40:00,883.25,885.88,883.12,885.12,20482.0,879.97,882.5902,879.8404,881.833,20482.0
2024-09-27 14:50:00,885.2,886.61,884.92,886.36,20923.0,881.9127,883.3175,881.6338,883.0684,20923.0
2024-09-27 15:00:00,886.2,889.19,886.12,888.96,32315.0,882.909,885.8879,882.8293,885.6588,32315.0
2024-09-27 15:10:00,888.84,889.21,887.69,888.16,27780.0,885.5392,885.9078,884.3935,884.8617,27780.0
2024-09-27 15:20:00,888.32,888.77,887.3,888.2,20291.0,885.0211,885.4695,884.0049,884.9016,20291.0
2024-09-27 15:30:00,888.35,888.58,887.24,888.05,19191.0,885.051,885.2802,883.9451,884.7521,19191.0
2024-09-27 15:40:00,887.95,887.95,884.97,885.51,32005.0,884.6525,884.6525,881.6836,882.2216,32005.0
2024-09-27 15:50:00,885.15,887.17,885.15,885.75,64203.0,881.8629,883.8754,881.8629,882.4607,64203.0
2024-09-30 09:30:00,891.37,910.0,891.16,898.25,181498.0,888.0598,906.6206,887.8506,894.9143,181498.0
2024-09-30 09:40:00,897.77,901.98,897.77,901.53,43549.0,894.436,898.6304,894.436,898.1821,43549.0
2024-09-30 09:50:00,901.3,901.45,896.58,897.88,18425.0,897.9529,898.1024,893.2505,894.5456,18425.0
2024-09-30 10:00:00,897.48,897.48,893.17,894.24,26546.0,894.1471,894.1471,889.8531,890.9191,26546.0
2024-09-30 10:10:00,894.24,896.12,893.62,894.15,22054.0,890.9191,892.7922,890.3015,890.8295,22054.0
2024-09-30 10:20:00,893.94,896.04,892.68,895.59,17289.0,890.6203,892.7125,889.3649,892.2641,17289.0
2024-09-30 10:30:00,895.14,896.0,893.84,895.74,12541.0,891.8158,892.6726,890.5206,892.4136,12541.0
2024-09-30 10:40:00,895.63,895.63,893.63,894.47,9163.0,892.304,892.304,890.3114,891.1483,9163.0
2024-09-30 10:50:00,894.35,895.41,893.0,895.37,24987.0,891.0287,892.0848,889.6838,892.045,24987.0
2024-09-30 11:00:00,895.4,896.95,893.27,893.35,9574.0,892.0748,893.6191,889.9528,890.0325,9574.0
2024-09-30 11:10:00,893.62,894.33,892.65,893.54,14323.0,890.3015,891.0088,889.3351,890.2217,14323.0
2024-09-30 11:20:00,892.99,893.66,891.24,891.46,10832.0,889.6738,890.3413,887.9303,888.1495,10832.0
2024-09-30 11:30:00,891.71,892.2,890.52,891.43,12532.0,888.3985,888.8867,887.213,888.1196,12532.0
2024-09-30 11:40:00,891.08,891.24,889.6,890.4,27354.0,887.7709,887.9303,886.2964,887.0934,27354.0
2024-09-30 11:50:00,890.01,890.7,889.2,889.34,8638.0,886.7049,887.3923,885.8979,886.0373,8638.0
2024-09-30 12:00:00,889.43,890.93,888.31,890.35,18409.0,886.127,887.6214,885.0112,887.0436,18409.0
2024-09-30 12:10:00,890.14,890.72,889.64,889.77,8552.0,886.8344,887.4122,886.3362,886.4657,8552.0
2024-09-30 12:20:00,889.89,890.72,889.5,889.53,11434.0,886.5853,887.4122,886.1968,886.2266,11434.0
2024-09-30 12:30:00,890.29,890.29,888.5,889.58,5297.0,886.9838,886.9838,885.2005,886.2765,5297.0
2024-09-30 12:40:00,889.52,890.0,889.3,889.32,4990.0,886.2167,886.6949,885.9975,886.0174,4990.0
2024-09-30 12:50:00,889.5,889.62,889.0,889.09,5927.0,886.1968,886.3163,885.6986,885.7883,5927.0
2024-09-30 13:00:00,889.0,889.0,887.79,887.91,10015.0,885.6986,885.6986,884.4931,884.6127,10015.0
2024-09-30 13:10:00,887.88,888.51,887.2,888.49,6951.0,884.5828,885.2104,883.9053,885.1905,6951.0
2024-09-30 13:20:00,888.59,888.91,887.0,887.0,10264.0,885.2901,885.6089,883.706,883.706,10264.0
2024-09-30 13:30:00,886.91,888.55,886.76,887.97,5686.0,883.6164,885.2503,883.4669,884.6724,5686.0
2024-09-30 13:40:00,887.85,888.02,886.85,887.55,4110.0,884.5529,884.7222,883.5566,884.254,4110.0
2024-09-30 13:50:00,887.54,887.93,886.45,886.88,9343.0,884.244,884.6326,883.1581,883.5865,9343.0
2024-09-30 14:00:00,886.75,886.81,885.3,885.77,16356.0,883.457,883.5167,882.0123,882.4806,16356.0
2024-09-30 14:10:00,885.76,885.77,884.19,884.62,11290.0,882.4706,882.4806,880.9065,881.3349,11290.0
2024-09-30 14:20:00,884.0,884.13,881.41,884.13,16626.0,880.7172,880.8467,878.1368,880.8467,16626.0
2024-09-30 14:30:00,883.71,885.01,882.44,884.74,13339.0,880.4283,881.7234,879.163,881.4544,13339.0
2024-09-30 14:40:00,884.58,885.8,884.49,884.77,9758.0,881.295,882.5105,881.2054,881.4843,9758.0
2024-09-30 14:50:00,884.99,885.2,883.55,883.98,13553.0,881.7035,881.9127,880.2688,880.6972,13553.0
2024-09-30 15:00:00,883.62,884.06,883.0,883.81,8258.0,880.3386,880.777,879.7209,880.5279,8258.0
2024-09-30 15:10:00,883.89,885.21,883.3,885.21,8328.0,880.6076,881.9227,880.0198,881.9227,8328.0
2024-09-30 15:20:00,885.26,885.29,884.06,884.88,12881.0,881.9725,882.0024,880.777,881.5939,12881.0
2024-09-30 15:30:00,885.0,887.18,884.95,886.75,12073.0,881.7135,883.8854,881.6636,883.457,12073.0
2024-09-30 15:40:00,886.56,887.44,885.97,886.17,20231.0,883.2677,884.1444,882.6799,882.8791,20231.0
2024-09-30 15:50:00,886.2,888.3,885.36,886.47,92689.0,882.909,885.0012,882.0721,883.178,92689.0
2024-10-01 09:30:00,885.25,886.99,879.0,879.87,59720.0,881.9625,883.6961,875.7357,876.6025,59720.0
2024-10-01 09:40:00,879.87,880.75,877.83,879.25,34338.0,876.6025,877.4792,874.5701,875.9848,34338.0
2024-10-01 09:50:00,878.83,879.85,877.5,878.45,25839.0,875.5664,876.5826,874.2413,875.1878,25839.0
2024-10-01 10:00:00,878.68,878.77,874.0,874.44,45987.0,875.4169,875.5066,870.7543,871.1927,45987.0
2024-10-01 10:10:00,874.25,875.75,873.19,874.89,30080.0,871.0034,872.4978,869.9473,871.641,30080.0
2024-10-01 10:20:00,874.92,877.01,874.92,876.45,24659.0,871.6709,873.7531,871.6709,873.1952,24659.0
2024-10-01 10:30:00,876.44,877.62,875.87,877.09,16403.0,873.1853,874.3609,872.6174,873.8328,16403.0
2024-10-01 10:40:00,877.0,877.05,874.87,875.83,9479.0,873.7432,873.793,871.6211,872.5775,9479.0
2024-10-01 10:50:00,875.37,875.99,873.5,875.0,11971.0,872.1192,872.7369,870.2562,871.7506,11971.0
2024-10-01 11:00:00,874.79,876.15,873.88,874.92,8142.0,871.5414,872.8963,870.6348,871.6709,8142.0
2024-10-01 11:10:00,875.26,875.26,873.9,874.29,8677.0,872.0096,872.0096,870.6547,871.0432,8677.0
2024-10-01 11:20:00,874.2,876.08,873.91,876.08,19316.0,870.9536,872.8266,870.6646,872.8266,19316.0
2024-10-01 11:30:00,875.98,878.0,875.64,878.0,10448.0,872.727,874.7395,872.3882,874.7395,10448.0
2024-10-01 11:40:00,878.11,879.62,877.7,878.23,11422.0,874.849,876.3534,874.4406,874.9686,11422.0
2024-10-01 11:50:00,878.21,878.32,876.5,876.5,6542.0,874.9487,875.0583,873.245,873.245,6542.0
2024-10-01 12:00:00,876.66,877.28,876.03,876.9,9213.0,873.4044,874.0221,872.7768,873.6435,9213.0
2024-10-01 12:10:00,876.96,877.5,875.67,876.24,5197.0,873.7033,874.2413,872.4181,872.986,5197.0
2024-10-01 12:20:00,876.12,876.84,875.31,875.6,5038.0,872.8664,873.5838,872.0594,872.3484,5038.0
2024-10-01 12:30:00,875.6,876.31,873.9,874.97,11889.0,872.3484,873.0557,870.6547,871.7207,11889.0
2024-10-01 12:40:00,875.0,875.62,873.13,873.52,11410.0,871.7506,872.3683,869.8875,870.2761,11410.0
2024-10-01 12:50:00,874.04,875.85,873.41,874.92,10727.0,870.7942,872.5974,870.1665,871.6709,10727.0
2024-10-01 13:00:00,874.45,874.87,872.75,873.19,7472.0,871.2026,871.6211,869.509,869.9473,7472.0
2024-10-01 13:10:00,873.3,874.15,872.91,873.46,9606.0,870.0569,870.9038,869.6684,870.2163,9606.0
2024-10-01 13:20:00,873.11,874.01,872.88,873.14,9339.0,869.8676,870.7643,869.6385,869.8975,9339.0
2024-10-01 13:30:00,873.54,875.94,873.15,874.68,8711.0,870.296,872.6871,869.9075,871.4318,8711.0
2024-10-01 13:40:00,874.76,876.82,874.76,875.63,4695.0,871.5115,873.5638,871.5115,872.3783,4695.0
2024-10-01 13:50:00,875.6,878.6,875.43,877.99,12513.0,872.3484,875.3372,872.179,874.7295,12513.0
2024-10-01 14:00:00,878.59,880.0,878.09,879.99,7319.0,875.3273,876.732,874.8291,876.7221,7319.0
2024-10-01 14:10:00,879.8,882.5,879.33,881.98,16081.0,876.5328,879.2227,876.0645,878.7047,16081.0
2024-10-01 14:20:00,881.85,882.15,880.79,881.76,5746.0,878.5752,878.874,877.5191,878.4855,5746.0
2024-10-01 14:30:00,881.76,881.82,880.2,880.94,7902.0,878.4855,878.5453,876.9313,877.6685,7902.0
2024-10-01 14:40:00,880.93,881.26,880.5,880.83,3260.0,877.6586,877.9874,877.2302,877.5589,3260.0
2024-10-01 14:50:00,881.2,882.0,881.12,881.17,8456.0,877.9276,878.7246,877.8479,877.8977,8456.0
2024-10-01 15:00:00,881.24,881.4,879.55,880.77,9086.0,877.9674,878.1268,876.2837,877.4992,9086.0
2024-10-01 15:10:00,880.85,880.85,878.88,879.18,5005.0,877.5789,877.5789,875.6162,875.9151,5005.0
2024-10-01 15:20:00,879.33,880.16,878.75,878.8,5533.0,876.0645,876.8914,875.4867,875.5365,5533.0
2024-10-01 15:30:00,878.75,878.8,877.1,877.88,11316.0,875.4867,875.5365,873.8428,874.6199,11316.0
2024-10-01 15:40:00,878.01,878.42,877.11,877.13,8076.0,874.7494,875.1579,873.8528,873.8727,8076.0
2024-10-01 15:50:00,877.52,878.01,876.02,877.52,60099.0,874.2612,874.7494,872.7668,874.2612,60099.0
2024-10-02 09:30:00,874.65,874.8,867.16,867.46,90880.0,871.4019,871.5513,863.9397,864.2386,90880.0
2024-10-02 09:40:00,867.73,874.9,867.73,874.5,19600.0,864.5076,871.651,864.5076,871.2525,19600.0
2024-10-02 09:50:00,874.2,875.86,872.94,875.47,14259.0,870.9536,872.6074,869.6982,872.2189,14259.0
2024-10-02 10:00:00,874.97,875.31,873.33,873.33,12800.0,871.7207,872.0594,870.0868,870.0868,12800.0
2024-10-02 10:10:00,874.15,875.75,873.26,873.49,13145.0,870.9038,872.4978,870.0171,870.2462,13145.0
2024-10-02 10:20:00,873.85,875.05,872.65,874.42,10800.0,870.6049,871.8004,869.4093,871.1728,10800.0
2024-10-02 10:30:00,874.72,876.99,874.41,875.98,17057.0,871.4716,873.7332,871.1628,872.727,17057.0
2024-10-02 10:40:00,876.04,878.88,875.96,878.75,17954.0,872.7867,875.6162,872.707,875.4867,17954.0
2024-10-02 10:50:00,878.86,878.86,876.57,878.01,12921.0,875.5963,875.5963,873.3148,874.7494,12921.0
2024-10-02 11:00:00,878.62,879.65,877.62,877.7,11572.0,875.3572,876.3833,874.3609,874.4406,11572.0
2024-10-02 11:10:00,877.67,879.49,877.63,879.25,9934.0,874.4107,876.2239,874.3708,875.9848,9934.0
2024-10-02 11:20:00,879.54,879.73,878.58,879.44,10976.0,876.2737,876.463,875.3173,876.1741,10976.0
2024-10-02 11:30:00,879.22,879.5,877.5,877.69,3248.0,875.9549,876.2339,874.2413,874.4306,3248.0
2024-10-02 11:40:00,877.86,879.05,877.58,878.49,9536.0,874.6,875.7856,874.321,875.2276,9536.0
2024-10-02 11:50:00,878.5,878.81,877.73,878.57,4909.0,875.2376,875.5464,874.4705,875.3073,4909.0
2024-10-02 12:00:00,878.07,878.56,877.55,877.57,6706.0,874.8092,875.2974,874.2911,874.3111,6706.0
2024-10-02 12:10:00,877.5,878.94,877.5,878.49,6969.0,874.2413,875.676,874.2413,875.2276,6969.0
2024-10-02 12:20:00,878.18,879.0,877.72,878.59,5907.0,874.9188,875.7357,874.4605,875.3273,5907.0
2024-10-02 12:30:00,878.74,878.74,877.5,877.56,4885.0,875.4767,875.4767,874.2413,874.3011,4885.0
2024-10-02 12:40:00,877.55,877.55,876.07,876.51,6007.0,874.2911,874.2911,872.8166,873.255,6007.0
2024-10-02 12:50:00,876.67,876.67,874.95,874.95,7169.0,873.4144,873.4144,871.7008,871.7008,7169.0
2024-10-02 13:00:00,874.74,875.59,874.15,874.6,4029.0,871.4916,872.3384,870.9038,871.3521,4029.0
2024-10-02 13:10:00,874.78,875.91,874.32,875.85,4041.0,871.5314,872.6572,871.0731,872.5974,4041.0
2024-10-02 13:20:00,876.0,876.99,875.51,876.98,4141.0,872.7469,873.7332,872.2587,873.7232,4141.0
2024-10-02 13:30:00,876.7,876.83,875.79,876.32,2981.0,873.4443,873.5738,872.5377,873.0657,2981.0
2024-10-02 13:40:00,876.4,877.01,876.0,877.0,3255.0,873.1454,873.7531,872.7469,873.7432,3255.0
2024-10-02 13:50:00,877.0,877.81,876.42,877.35,3734.0,873.7432,874.5502,873.1653,874.0919,3734.0
2024-10-02 14:00:00,877.29,878.57,877.28,878.56,6113.0,874.0321,875.3073,874.0221,875.2974,6113.0
2024-10-02 14:10:00,878.71,879.32,877.79,877.97,5200.0,875.4468,876.0546,874.5302,874.7096,5200.0
2024-10-02 14:20:00,878.25,878.57,876.93,877.96,6946.0,874.9885,875.3073,873.6734,874.6996,6946.0
2024-10-02 14:30:00,877.99,878.41,877.97,878.35,4873.0,874.7295,875.1479,874.7096,875.0882,4873.0
2024-10-02 14:40:00,878.35,879.0,878.35,878.93,2524.0,875.0882,875.7357,875.0882,875.666,2524.0
2024-10-02 14:50:00,878.84,879.01,878.41,878.97,3523.0,875.5763,875.7457,875.1479,875.7059,3523.0
2024-10-02 15:00:00,878.81,879.86,878.79,879.25,5669.0,875.5464,876.5925,875.5265,875.9848,5669.0
2024-10-02 15:10:00,879.38,880.2,879.27,880.11,5785.0,876.1143,876.9313,876.0047,876.8416,5785.0
2024-10-02 15:20:00,880.0,881.23,880.0,880.29,8542.0,876.732,877.9575,876.732,877.021,8542.0
2024-10-02 15:30:00,880.28,880.28,877.06,877.29,8381.0,877.011,877.011,873.8029,874.0321,8381.0
2024-10-02 15:40:00,877.21,878.65,876.56,878.39,12406.0,873.9524,875.387,873.3048,875.128,12406.0
2024-10-02 15:50:00,877.8,878.86,877.76,878.42,47447.0,874.5402,875.5963,874.5003,875.1579,47447.0
2024-10-03 09:30:00,874.44,877.0,873.73,874.99,30891.0,871.1927,873.7432,870.4853,871.7406,30891.0
2024-10-03 09:40:00,875.97,876.98,874.25,874.95,6146.0,872.717,873.7232,871.0034,871.7008,6146.0
2024-10-03 09:50:00,875.2,875.31,873.33,874.36,11800.0,871.9499,872.0594,870.0868,871.113,11800.0
2024-10-03 10:00:00,874.82,879.5,874.15,878.59,25701.0,871.5713,876.2339,870.9038,875.3273,25701.0
2024-10-03 10:10:00,879.03,879.82,876.14,877.94,12889.0,875.7656,876.5527,872.8864,874.6797,12889.0
2024-10-03 10:20:00,877.46,878.0,874.88,875.53,12622.0,874.2015,874.7395,871.631,872.2786,12622.0
2024-10-03 10:30:00,874.97,878.52,874.82,878.17,13229.0,871.7207,875.2575,871.5713,874.9088,13229.0
2024-10-03 10:40:00,878.73,878.96,875.82,878.1,12227.0,875.4667,875.6959,872.5676,874.8391,12227.0
2024-10-03 10:50:00,878.41,879.77,876.54,876.54,12118.0,875.1479,876.5029,873.2849,873.2849,12118.0
2024-10-03 11:00:00,876.63,877.62,876.0,877.45,5510.0,873.3745,874.3609,872.7469,874.1915,5510.0
2024-10-03 11:10:00,877.19,878.42,876.81,878.25,6536.0,873.9325,875.1579,873.5539,874.9885,6536.0
2024-10-03 11:20:00,878.0,878.68,877.2,877.97,6897.0,874.7395,875.4169,873.9424,874.7096,6897.0
2024-10-03 11:30:00,878.16,879.43,878.16,878.72,6847.0,874.8989,876.1641,874.8989,875.4568,6847.0
2024-10-03 11:40:00,878.75,881.0,878.59,880.84,10490.0,875.4867,877.7283,875.3273,877.5689,10490.0
2024-10-03 11:50:00,880.89,881.18,880.19,880.45,5826.0,877.6187,877.9076,876.9213,877.1804,5826.0
2024-10-03 12:00:00,880.98,880.99,879.42,879.42,4175.0,877.7084,877.7184,876.1542,876.1542,4175.0
2024-10-03 12:10:00,879.34,879.92,878.48,878.89,7920.0,876.0745,876.6523,875.2177,875.6262,7920.0
2024-10-03 12:20:00,879.1,879.78,878.44,878.45,6072.0,875.8354,876.5128,875.1778,875.1878,6072.0
2024-10-03 12:30:00,878.11,878.58,877.7,877.83,6128.0,874.849,875.3173,874.4406,874.5701,6128.0
2024-10-03 12:40:00,877.55,877.64,874.77,874.77,15000.0,874.2911,874.3808,871.5215,871.5215,15000.0
2024-10-03 12:50:00,874.84,875.19,873.88,874.22,16796.0,871.5912,871.9399,870.6348,870.9735,16796.0
2024-10-03 13:00:00,873.7,874.03,872.66,873.67,11814.0,870.4554,870.7842,869.4193,870.4255,11814.0
2024-10-03 13:10:00,873.66,874.68,872.97,873.34,7735.0,870.4156,871.4318,869.7281,870.0968,7735.0
2024-10-03 13:20:00,873.65,875.44,873.65,874.08,7687.0,870.4056,872.189,870.4056,870.834,7687.0
2024-10-03 13:30:00,873.58,875.05,873.57,874.19,3152.0,870.3359,871.8004,870.3259,870.9436,3152.0
2024-10-03 13:40:00,873.87,874.62,872.75,874.25,3260.0,870.6248,871.372,869.509,871.0034,3260.0
2024-10-03 13:50:00,874.32,874.75,874.04,874.65,4286.0,871.0731,871.5015,870.7942,871.4019,4286.0
2024-10-03 14:00:00,874.71,875.12,874.34,874.84,2473.0,871.4617,871.8702,871.093,871.5912,2473.0
2024-10-03 14:10:00,874.46,874.81,874.19,874.46,4681.0,871.2126,871.5613,870.9436,871.2126,4681.0
2024-10-03 14:20:00,874.82,875.42,874.0,874.93,6202.0,871.5713,872.169,870.7543,871.6809,6202.0
2024-10-03 14:30:00,874.93,875.45,874.92,875.37,2613.0,871.6809,872.1989,871.6709,872.1192,2613.0
2024-10-03 14:40:00,875.02,875.65,874.52,875.65,11333.0,871.7705,872.3982,871.2724,872.3982,11333.0
2024-10-03 14:50:00,875.66,876.02,875.01,875.01,5502.0,872.4081,872.7668,871.7606,871.7606,5502.0
2024-10-03 15:00:00,875.01,875.02,873.28,873.66,6842.0,871.7606,871.7705,870.037,870.4156,6842.0
2024-10-03 15:10:00,873.87,874.03,873.5,873.91,6713.0,870.6248,870.7842,870.2562,870.6646,6713.0
2024-10-03 15:20:00,873.91,874.27,873.44,873.79,13715.0,870.6646,871.0233,870.1964,870.5451,13715.0
2024-10-03 15:30:00,873.45,874.82,873.31,874.79,9044.0,870.2064,871.5713,870.0669,871.5414,9044.0
2024-10-03 15:40:00,874.29,875.19,873.74,874.99,15765.0,871.0432,871.9399,870.4953,871.7406,15765.0
2024-10-03 15:50:00,875.13,876.41,874.08,875.67,85245.0,871.8801,873.1554,870.834,872.4181,85245.0
2024-10-04 09:30:00,877.99,883.22,877.54,882.11,51432.0,874.7295,879.9401,874.2812,878.8342,51432.0
2024-10-04 09:40:00,881.61,882.62,880.7,881.79,15381.0,878.3361,879.3423,877.4294,878.5154,15381.0
2024-10-04 09:50:00,881.39,881.6,875.67,875.8,21652.0,878.1169,878.3261,872.4181,872.5476,21652.0
2024-10-04 10:00:00,876.35,879.95,875.67,876.39,12328.0,873.0956,876.6822,872.4181,873.1354,12328.0
2024-10-04 10:10:00,876.81,880.88,876.34,880.05,10448.0,873.5539,877.6088,873.0856,876.7818,10448.0
2024-10-04 10:20:00,879.32,879.49,877.48,878.72,15218.0,876.0546,876.2239,874.2214,875.4568,15218.0
2024-10-04 10:30:00,878.41,879.29,876.8,877.42,13435.0,875.1479,876.0247,873.5439,874.1616,13435.0
2024-10-04 10:40:00,877.25,879.1,877.23,878.86,7931.0,873.9922,875.8354,873.9723,875.5963,7931.0
2024-10-04 10:50:00,878.46,880.42,878.4,880.42,6120.0,875.1977,877.1505,875.138,877.1505,6120.0
2024-10-04 11:00:00,880.48,881.0,880.06,880.64,10874.0,877.2102,877.7283,876.7918,877.3697,10874.0
2024-10-04 11:10:00,880.91,881.5,879.57,879.8,9688.0,877.6387,878.2265,876.3036,876.5328,9688.0
2024-10-04 11:20:00,879.38,879.54,878.32,879.31,7806.0,876.1143,876.2737,875.0583,876.0446,7806.0
2024-10-04 11:30:00,879.06,880.5,878.72,880.5,5263.0,875.7955,877.2302,875.4568,877.2302,5263.0
2024-10-04 11:40:00,880.65,881.25,879.56,879.86,14472.0,877.3796,877.9774,876.2937,876.5925,14472.0
2024-10-04 11:50:00,879.8,881.49,879.69,881.37,4653.0,876.5328,878.2165,876.4232,878.0969,4653.0
2024-10-04 12:00:00,881.77,882.93,881.35,881.36,12759.0,878.4955,879.6511,878.077,878.087,12759.0
2024-10-04 12:10:00,881.63,881.98,881.05,881.71,6016.0,878.356,878.7047,877.7781,878.4357,6016.0
2024-10-04 12:20:00,881.77,882.0,880.48,881.05,7536.0,878.4955,878.7246,877.2102,877.7781,7536.0
2024-10-04 12:30:00,881.08,883.24,880.55,883.13,14211.0,877.808,879.96,877.28,879.8504,14211.0
2024-10-04 12:40:00,882.93,884.29,882.88,883.65,15502.0,879.6511,881.0061,879.6013,880.3685,15502.0
2024-10-04 12:50:00,883.82,883.82,882.14,882.88,6561.0,880.5378,880.5378,878.8641,879.6013,6561.0
2024-10-04 13:00:00,882.69,883.05,881.86,881.86,3492.0,879.412,879.7707,878.5851,878.5851,3492.0
2024-10-04 13:10:00,881.88,882.9,881.87,882.9,3238.0,878.605,879.6213,878.5951,879.6213,3238.0
2024-10-04 13:20:00,883.1,883.35,882.3,882.47,6044.0,879.8205,880.0696,879.0235,879.1929,6044.0
2024-10-04 13:30:00,882.46,882.5,880.0,880.56,9815.0,879.1829,879.2227,876.732,877.29,9815.0
2024-10-04 13:40:00,880.82,882.2,880.81,881.99,4182.0,877.549,878.9239,877.539,878.7146,4182.0
2024-10-04 13:50:00,881.85,881.85,880.29,880.5,3300.0,878.5752,878.5752,877.021,877.2302,3300.0
2024-10-04 14:00:00,880.26,880.96,879.74,879.99,5738.0,876.9911,877.6885,876.473,876.7221,5738.0
2024-10-04 14:10:00,879.99,880.24,879.16,879.8,4789.0,876.7221,876.9711,875.8951,876.5328,4789.0
2024-10-04 14:20:00,880.1,881.44,880.03,880.76,3267.0,876.8317,878.1667,876.7619,877.4892,3267.0
2024-10-04 14:30:00,881.12,881.3,880.66,880.76,3907.0,877.8479,878.0272,877.3896,877.4892,3907.0
2024-10-04 14:40:00,880.75,881.49,880.75,881.13,6333.0,877.4792,878.2165,877.4792,877.8578,6333.0
2024-10-04 14:50:00,881.35,882.5,881.18,882.49,5818.0,878.077,879.2227,877.9076,879.2128,5818.0
2024-10-04 15:00:00,882.41,882.41,881.83,881.96,7285.0,879.1331,879.1331,878.5552,878.6848,7285.0
2024-10-04 15:10:00,882.04,882.59,881.89,882.24,11014.0,878.7645,879.3124,878.615,878.9637,11014.0
2024-10-04 15:20:00,882.2,883.17,881.97,882.77,9609.0,878.9239,879.8903,878.6947,879.4917,9609.0
2024-10-04 15:30:00,882.71,883.8,882.7,883.28,14661.0,879.432,880.5179,879.422,879.9998,14661.0
2024-10-04 15:40:00,883.17,884.06,883.13,883.5,13957.0,879.8903,880.777,879.8504,880.219,13957.0
2024-10-04 15:50:00,883.5,884.0,882.4,883.16,57900.0,880.219,880.7172,879.1231,879.8803,57900.0
2024-10-07 09:30:00,881.6,887.71,881.25,882.49,91971.0,878.3261,884.4134,877.9774,879.2128,91971.0
2024-10-07 09:40:00,882.78,885.74,882.65,884.48,23823.0,879.5017,882.4507,879.3722,881.1954,23823.0
2024-10-07 09:50:00,884.36,887.2,884.0,884.76,22353.0,881.0758,883.9053,880.7172,881.4744,22353.0
2024-10-07 10:00:00,884.28,884.4,881.24,883.83,15635.0,880.9961,881.1157,877.9674,880.5478,15635.0
2024-10-07 10:10:00,883.9,884.35,883.69,884.21,9955.0,880.6175,881.0659,880.4083,880.9264,9955.0
2024-10-07 10:20:00,884.25,884.48,883.37,883.51,10724.0,880.9662,881.1954,880.0895,880.229,10724.0
2024-10-07 10:30:00,883.87,886.19,883.87,885.39,18298.0,880.5877,882.899,880.5877,882.102,18298.0
2024-10-07 10:40:00,884.94,885.28,881.97,882.8,15140.0,881.6537,881.9924,878.6947,879.5216,15140.0
2024-10-07 10:50:00,882.75,883.17,881.78,882.5,12186.0,879.4718,879.8903,878.5054,879.2227,12186.0
2024-10-07 11:00:00,882.5,883.13,882.25,882.25,11161.0,879.2227,879.8504,878.9737,878.9737,11161.0
2024-10-07 11:10:00,882.1,883.0,880.88,881.11,9499.0,878.8242,879.7209,877.6088,877.8379,9499.0
2024-10-07 11:20:00,881.11,881.5,879.38,880.4,12172.0,877.8379,878.2265,876.1143,877.1305,12172.0
2024-10-07 11:30:00,880.03,880.99,879.0,879.67,20419.0,876.7619,877.7184,875.7357,876.4033,20419.0
2024-10-07 11:40:00,879.94,880.5,879.63,880.15,8141.0,876.6723,877.2302,876.3634,876.8815,8141.0
2024-10-07 11:50:00,879.82,880.26,878.24,878.24,11629.0,876.5527,876.9911,874.9786,874.9786,11629.0
2024-10-07 12:00:00,878.21,878.48,877.36,877.67,8963.0,874.9487,875.2177,874.1018,874.4107,8963.0
2024-10-07 12:10:00,877.03,878.95,876.5,878.1,14359.0,873.7731,875.6859,873.245,874.8391,14359.0
2024-10-07 12:20:00,878.06,878.66,878.0,878.35,6137.0,874.7992,875.397,874.7395,875.0882,6137.0
2024-10-07 12:30:00,878.55,879.54,878.14,878.92,8824.0,875.2874,876.2737,874.8789,875.656,8824.0
2024-10-07 12:40:00,878.51,879.56,877.6,879.56,14492.0,875.2476,876.2937,874.3409,876.2937,14492.0
2024-10-07 12:50:00,879.4,879.41,878.67,879.14,6323.0,876.1343,876.1442,875.407,875.8752,6323.0
2024-10-07 13:00:00,879.34,879.99,878.76,878.99,6320.0,876.0745,876.7221,875.4966,875.7258,6320.0
2024-10-07 13:10:00,878.99,880.48,878.48,878.48,10778.0,875.7258,877.2102,875.2177,875.2177,10778.0
2024-10-07 13:20:00,878.09,878.22,876.25,877.0,11620.0,874.8291,874.9586,872.996,873.7432,11620.0
2024-10-07 13:30:00,876.62,877.17,876.0,876.13,10745.0,873.3646,873.9125,872.7469,872.8764,10745.0
2024-10-07 13:40:00,876.11,876.25,874.81,874.81,9794.0,872.8565,872.996,871.5613,871.5613,9794.0
2024-10-07 13:50:00,874.84,875.74,874.43,875.55,11465.0,871.5912,872.4878,871.1827,872.2986,11465.0
2024-10-07 14:00:00,875.43,876.0,874.73,875.75,8905.0,872.179,872.7469,871.4816,872.4978,8905.0
2024-10-07 14:10:00,875.65,876.58,875.65,876.32,12676.0,872.3982,873.3247,872.3982,873.0657,12676.0
2024-10-07 14:20:00,876.3,876.64,875.38,875.38,11532.0,873.0458,873.3845,872.1292,872.1292,11532.0
2024-10-07 14:30:00,875.34,875.46,873.67,874.74,18081.0,872.0893,872.2089,870.4255,871.4916,18081.0
2024-10-07 14:40:00,874.74,875.46,872.33,872.33,9232.0,871.4916,872.2089,869.0905,869.0905,9232.0
2024-10-07 14:50:00,872.33,874.28,872.32,873.91,12652.0,869.0905,871.0333,869.0806,870.6646,12652.0
2024-10-07 15:00:00,873.9,874.42,873.32,874.15,7529.0,870.6547,871.1728,870.0768,870.9038,7529.0
2024-10-07 15:10:00,873.95,875.0,873.55,874.86,8989.0,870.7045,871.7506,870.306,871.6111,8989.0
2024-10-07 15:20:00,874.62,875.22,874.13,874.13,7836.0,871.372,871.9698,870.8838,870.8838,7836.0
2024-10-07 15:30:00,874.42,874.42,872.76,874.25,14683.0,871.1728,871.1728,869.5189,871.0034,14683.0
2024-10-07 15:40:00,874.05,874.05,873.19,874.0,13704.0,870.8041,870.8041,869.9473,870.7543,13704.0
2024-10-07 15:50:00,873.61,875.88,872.81,874.05,63466.0,870.3658,872.6273,869.5687,870.8041,63466.0
2024-10-08 09:30:00,876.7,883.43,876.7,883.28,51128.0,873.4443,880.1493,873.4443,879.9998,51128.0
2024-10-08 09:40:00,883.08,887.59,882.74,886.34,51305.0,879.8006,884.2938,879.4619,883.0485,51305.0
2024-10-08 09:50:00,886.35,887.79,885.82,886.44,18256.0,883.0584,884.4931,882.5304,883.1481,18256.0
2024-10-08 10:00:00,886.43,887.63,885.93,887.55,14153.0,883.1382,884.3337,882.64,884.254,14153.0
2024-10-08 10:10:00,887.36,887.97,886.56,887.78,16532.0,884.0647,884.6724,883.2677,884.4831,16532.0
2024-10-08 10:20:00,887.62,888.6,886.84,888.21,18784.0,884.3237,885.3001,883.5466,884.9115,18784.0
2024-10-08 10:30:00,888.21,888.88,886.0,886.34,14176.0,884.9115,885.5791,882.7097,883.0485,14176.0
2024-10-08 10:40:00,886.34,887.32,885.19,886.94,12379.0,883.0485,884.0248,881.9028,883.6463,12379.0
2024-10-08 10:50:00,886.3,886.78,885.57,885.79,6095.0,883.0086,883.4869,882.2813,882.5005,6095.0
2024-10-08 11:00:00,885.98,887.51,884.59,884.86,12252.0,882.6898,884.2141,881.305,881.574,12252.0
2024-10-08 11:10:00,884.86,885.74,883.14,885.06,15829.0,881.574,882.4507,879.8604,881.7732,15829.0
2024-10-08 11:20:00,885.26,885.7,884.53,884.57,11333.0,881.9725,882.4109,881.2452,881.2851,11333.0
2024-10-08 11:30:00,884.8,885.09,883.18,883.18,7571.0,881.5142,881.8031,879.9002,879.9002,7571.0
2024-10-08 11:40:00,883.0,883.17,881.65,882.52,10391.0,879.7209,879.8903,878.3759,879.2427,10391.0
2024-10-08 11:50:00,882.6,883.34,882.55,882.85,2650.0,879.3224,880.0596,879.2726,879.5714,2650.0
2024-10-08 12:00:00,882.83,882.87,880.91,881.29,5675.0,879.5515,879.5914,877.6387,878.0172,5675.0
2024-10-08 12:10:00,881.03,881.62,880.77,881.31,6067.0,877.7582,878.346,877.4992,878.0372,6067.0
2024-10-08 12:20:00,881.35,882.63,881.04,882.34,3703.0,878.077,879.3523,877.7682,879.0633,3703.0
2024-10-08 12:30:00,882.51,883.0,881.69,883.0,7638.0,879.2327,879.7209,878.4158,879.7209,7638.0
2024-10-08 12:40:00,883.04,883.38,882.26,882.26,11201.0,879.7607,880.0995,878.9836,878.9836,11201.0
2024-10-08 12:50:00,882.67,883.2,882.39,883.14,5095.0,879.3921,879.9201,879.1132,879.8604,5095.0
2024-10-08 13:00:00,883.17,883.95,882.34,882.34,8635.0,879.8903,880.6674,879.0633,879.0633,8635.0
2024-10-08 13:10:00,882.41,884.18,882.25,883.7,6266.0,879.1331,880.8965,878.9737,880.4183,6266.0
2024-10-08 13:20:00,883.73,884.6,883.72,884.33,8502.0,880.4482,881.3149,880.4382,881.0459,8502.0
2024-10-08 13:30:00,884.21,884.6,883.86,884.1,4612.0,880.9264,881.3149,880.5777,880.8168,4612.0
2024-10-08 13:40:00,884.19,884.61,884.02,884.43,3692.0,880.9065,881.3249,880.7371,881.1456,3692.0
2024-10-08 13:50:00,884.47,884.81,883.95,884.44,3033.0,881.1854,881.5242,880.6674,881.1555,3033.0
2024-10-08 14:00:00,884.63,885.88,884.62,885.31,3661.0,881.3448,882.5902,881.3349,882.0223,3661.0
2024-10-08 14:10:00,885.6,885.67,885.28,885.55,2732.0,882.3112,882.381,881.9924,882.2614,2732.0
2024-10-08 14:20:00,885.5,885.96,885.13,885.89,3193.0,882.2116,882.6699,881.843,882.6002,3193.0
2024-10-08 14:30:00,885.65,887.0,885.5,886.44,6554.0,882.361,883.706,882.2116,883.1481,6554.0
2024-10-08 14:40:00,886.31,886.45,885.85,886.2,3617.0,883.0186,883.1581,882.5603,882.909,3617.0
2024-10-08 14:50:00,886.34,886.69,885.83,886.35,4316.0,883.0485,883.3972,882.5404,883.0584,4316.0
2024-10-08 15:00:00,886.35,886.35,885.34,886.04,8587.0,883.0584,883.0584,882.0522,882.7496,8587.0
2024-10-08 15:10:00,886.04,886.94,886.03,886.72,3223.0,882.7496,883.6463,882.7396,883.4271,3223.0
2024-10-08 15:20:00,886.81,887.86,886.45,887.58,10869.0,883.5167,884.5628,883.1581,884.2839,10869.0
2024-10-08 15:30:00,887.51,889.0,887.14,888.76,13031.0,884.2141,885.6986,883.8455,885.4595,13031.0
2024-10-08 15:40:00,888.57,889.47,888.39,889.3,12056.0,885.2702,886.1669,885.0909,885.9975,12056.0
2024-10-08 15:50:00,889.42,891.31,889.42,890.16,48388.0,886.117,888.0,886.117,886.8543,48388.0
2024-10-09 09:30:00,892.24,893.94,887.87,892.88,36821.0,888.9266,890.6203,884.5728,889.5642,36821.0
2024-10-09 09:40:00,892.4,892.66,889.35,890.67,18160.0,889.086,889.345,886.0473,887.3624,18160.0
2024-10-09 09:50:00,890.85,894.47,890.74,893.54,20999.0,887.5417,891.1483,887.4321,890.2217,20999.0
2024-10-09 10:00:00,892.51,897.16,892.51,897.15,15664.0,889.1956,893.8283,889.1956,893.8183,15664.0
2024-10-09 10:10:00,897.2,898.0,896.19,896.33,34945.0,893.8682,894.6652,892.8619,893.0014,34945.0
2024-10-09 10:20:00,896.55,901.69,896.33,901.56,28719.0,893.2206,898.3415,893.0014,898.212,28719.0
2024-10-09 10:30:00,901.33,901.33,899.06,900.18,25936.0,897.9828,897.9828,895.7212,896.8371,25936.0
2024-10-09 10:40:00,900.26,901.19,899.57,901.15,16794.0,896.9168,897.8433,896.2294,897.8035,16794.0
2024-10-09 10:50:00,901.01,901.76,899.43,901.66,19912.0,897.664,898.4112,896.0899,898.3116,19912.0
2024-10-09 11:00:00,901.68,902.46,900.84,900.84,10425.0,898.3315,899.1086,897.4946,897.4946,10425.0
2024-10-09 11:10:00,900.7,903.72,899.95,903.68,28039.0,897.3552,900.3639,896.6079,900.3241,28039.0
2024-10-09 11:20:00,903.74,905.06,903.59,904.45,25575.0,900.3839,901.699,900.2344,901.0912,25575.0
2024-10-09 11:30:00,904.46,904.56,903.02,903.05,17930.0,901.1012,901.2008,899.6665,899.6964,17930.0
2024-10-09 11:40:00,903.05,903.7,902.19,903.0,10633.0,899.6964,900.344,898.8396,899.6466,10633.0
2024-10-09 11:50:00,902.42,904.05,902.08,903.62,10888.0,899.0688,900.6927,898.73,900.2643,10888.0
2024-10-09 12:00:00,903.28,903.28,902.01,902.65,10040.0,899.9256,899.9256,898.6603,899.2979,10040.0
2024-10-09 12:10:00,902.63,902.67,902.07,902.34,13010.0,899.278,899.3178,898.7201,898.9891,13010.0
2024-10-09 12:20:00,902.34,902.57,901.37,901.67,7808.0,898.9891,899.2182,898.0227,898.3216,7808.0
2024-10-09 12:30:00,901.51,903.0,901.32,902.91,5762.0,898.1622,899.6466,897.9729,899.557,5762.0
2024-10-09 12:40:00,903.0,904.0,902.77,903.0,10294.0,899.6466,900.6429,899.4175,899.6466,10294.0
2024-10-09 12:50:00,903.52,903.97,902.06,903.91,17383.0,900.1647,900.613,898.7101,900.5532,17383.0
2024-10-09 13:00:00,903.85,904.85,903.28,904.58,9709.0,900.4935,901.4897,899.9256,901.2207,9709.0
2024-10-09 13:10:00,904.6,905.44,904.12,905.38,21528.0,901.2407,902.0776,900.7625,902.0178,21528.0
2024-10-09 13:20:00,905.28,907.06,904.95,906.93,13552.0,901.9182,903.6915,901.5894,903.562,13552.0
2024-10-09 13:30:00,906.93,908.56,906.91,908.0,18177.0,903.562,905.186,903.5421,904.628,18177.0
2024-10-09 13:40:00,907.92,908.06,907.13,907.44,16183.0,904.5483,904.6878,903.7613,904.0701,16183.0
2024-10-09 13:50:00,907.28,907.28,905.22,906.89,9753.0,903.9107,903.9107,901.8584,903.5222,9753.0
2024-10-09 14:00:00,906.96,907.67,906.83,907.13,8653.0,903.5919,904.2993,903.4624,903.7613,8653.0
2024-10-09 14:10:00,907.23,907.52,906.84,907.45,5375.0,903.8609,904.1498,903.4724,904.0801,5375.0
2024-10-09 14:20:00,907.27,908.55,907.11,908.45,9593.0,903.9008,905.176,903.7414,905.0764,9593.0
2024-10-09 14:30:00,908.42,909.58,908.18,909.14,13153.0,905.0465,906.2022,904.8074,905.7638,13153.0
2024-10-09 14:40:00,909.24,909.65,908.06,908.2,9408.0,905.8634,906.2719,904.6878,904.8273,9408.0
2024-10-09 14:50:00,908.4,908.63,907.72,908.19,7392.0,905.0266,905.2557,904.3491,904.8173,7392.0
2024-10-09 15:00:00,907.98,908.21,907.21,907.65,12328.0,904.6081,904.8373,903.841,904.2793,12328.0
2024-10-09 15:10:00,907.35,908.4,907.33,908.4,7128.0,903.9805,905.0266,903.9605,905.0266,7128.0
2024-10-09 15:20:00,908.3,908.77,908.2,908.29,9105.0,904.9269,905.3952,904.8273,904.917,9105.0
2024-10-09 15:30:00,908.45,909.7,907.72,907.83,13316.0,905.0764,906.3217,904.3491,904.4587,13316.0
2024-10-09 15:40:00,907.73,909.37,907.6,909.36,12558.0,904.3591,905.993,904.2295,905.983,12558.0
2024-10-09 15:50:00,909.4,910.0,908.48,908.91,52915.0,906.0228,906.6206,905.1063,905.5347,52915.0
2024-10-10 09:30:00,910.12,910.12,903.25,904.01,61781.0,906.7402,906.7402,899.8957,900.6529,61781.0
2024-10-10 09:40:00,904.24,904.8,901.01,901.46,29346.0,900.882,901.4399,897.664,898.1123,29346.0
2024-10-10 09:50:00,901.81,903.1,899.52,899.53,19981.0,898.461,899.7462,896.1795,896.1895,19981.0
2024-10-10 10:00:00,899.5,900.42,898.26,898.82,21895.0,896.1596,897.0762,894.9242,895.4821,21895.0
2024-10-10 10:10:00,898.62,899.23,897.0,897.0,30185.0,895.2829,895.8906,893.6689,893.6689,30185.0
2024-10-10 10:20:00,897.45,898.71,896.57,897.15,17074.0,894.1172,895.3725,893.2405,893.8183,17074.0
2024-10-10 10:30:00,897.0,897.39,895.66,896.61,16412.0,893.6689,894.0575,892.3339,893.2803,16412.0
2024-10-10 10:40:00,896.94,896.95,895.64,895.85,13150.0,893.6091,893.6191,892.3139,892.5232,13150.0
2024-10-10 10:50:00,896.11,896.11,894.5,894.73,20839.0,892.7822,892.7822,891.1782,891.4073,20839.0
2024-10-10 11:00:00,894.73,895.89,894.61,895.15,14478.0,891.4073,892.563,891.2878,891.8258,14478.0
2024-10-10 11:10:00,895.23,896.7,894.86,895.76,15948.0,891.9055,893.37,891.5368,892.4335,15948.0
2024-10-10 11:20:00,895.91,897.28,895.87,897.08,8491.0,892.5829,893.9479,892.5431,893.7486,8491.0
2024-10-10 11:30:00,897.39,897.93,896.02,896.25,10458.0,894.0575,894.5954,892.6925,892.9217,10458.0
2024-10-10 11:40:00,896.53,896.53,895.54,895.98,5775.0,893.2006,893.2006,892.2143,892.6527,5775.0
2024-10-10 11:50:00,896.05,896.07,895.45,895.74,6518.0,892.7224,892.7424,892.1247,892.4136,6518.0
2024-10-10 12:00:00,895.73,896.24,895.0,896.0,13769.0,892.4036,892.9117,891.6763,892.6726,13769.0
2024-10-10 12:10:00,896.19,897.41,896.11,897.36,10451.0,892.8619,894.0774,892.7822,894.0276,10451.0
2024-10-10 12:20:00,897.27,897.61,896.0,896.01,7161.0,893.9379,894.2766,892.6726,892.6826,7161.0
2024-10-10 12:30:00,896.22,896.53,895.65,896.43,6667.0,892.8918,893.2006,892.3239,893.101,6667.0
2024-10-10 12:40:00,896.33,896.5,894.0,894.09,12541.0,893.0014,893.1708,890.68,890.7697,12541.0
2024-10-10 12:50:00,894.08,894.74,893.8,894.26,10383.0,890.7597,891.4173,890.4808,890.9391,10383.0
2024-10-10 13:00:00,894.11,894.77,893.8,894.5,12689.0,890.7896,891.4472,890.4808,891.1782,12689.0
2024-10-10 13:10:00,894.25,895.0,893.99,894.53,5059.0,890.9291,891.6763,890.6701,891.2081,5059.0
2024-10-10 13:20:00,894.83,895.56,894.5,894.72,3924.0,891.507,892.2342,891.1782,891.3974,3924.0
2024-10-10 13:30:00,894.86,895.61,894.73,895.59,4360.0,891.5368,892.2841,891.4073,892.2641,4360.0
2024-10-10 13:40:00,895.62,895.7,894.04,894.04,7213.0,892.294,892.3737,890.7199,890.7199,7213.0
2024-10-10 13:50:00,894.0,895.53,893.5,895.53,18067.0,890.68,892.2044,890.1819,892.2044,18067.0
2024-10-10 14:00:00,895.52,895.55,894.68,895.33,7427.0,892.1944,892.2243,891.3575,892.0051,7427.0
2024-10-10 14:10:00,895.55,895.59,894.96,895.23,5983.0,892.2243,892.2641,891.6365,891.9055,5983.0
2024-10-10 14:20:00,895.28,895.3,894.0,894.0,3598.0,891.9553,891.9752,890.68,890.68,3598.0
2024-10-10 14:30:00,894.0,894.1,893.31,893.8,13948.0,890.68,890.7797,889.9926,890.4808,13948.0
2024-10-10 14:40:00,893.71,893.94,892.12,892.84,25346.0,890.3911,890.6203,888.807,889.5243,25346.0
2024-10-10 14:50:00,892.87,892.97,892.23,892.7,10548.0,889.5542,889.6539,888.9166,889.3849,10548.0
2024-10-10 15:00:00,892.85,893.45,892.71,893.29,8981.0,889.5343,890.1321,889.3948,889.9727,8981.0
2024-10-10 15:10:00,893.28,893.3,892.67,893.3,8785.0,889.9627,889.9826,889.355,889.9826,8785.0
2024-10-10 15:20:00,893.3,893.57,891.84,892.74,15299.0,889.9826,890.2516,888.5281,889.4247,15299.0
2024-10-10 15:30:00,892.82,893.1,892.34,892.91,13327.0,889.5044,889.7834,889.0262,889.5941,13327.0
2024-10-10 15:40:00,892.94,894.67,892.53,893.98,16222.0,889.624,891.3476,889.2155,890.6601,16222.0
2024-10-10 15:50:00,893.84,894.01,892.52,893.71,46915.0,890.5206,890.69,889.2055,890.3911,46915.0
2024-10-11 09:30:00,894.5,894.5,886.56,889.06,48808.0,891.1782,891.1782,883.2677,885.7584,48808.0
2024-10-11 09:40:00,889.0,893.26,889.0,891.56,27320.0,885.6986,889.9428,885.6986,888.2491,27320.0
2024-10-11 09:50:00,891.82,892.09,888.3,888.87,20212.0,888.5081,888.7771,885.0012,885.5691,20212.0
2024-10-11 10:00:00,888.85,888.85,885.5,888.0,46151.0,885.5492,885.5492,882.2116,884.7023,46151.0
2024-10-11 10:10:00,887.72,889.0,886.84,887.63,18806.0,884.4234,885.6986,883.5466,884.3337,18806.0
2024-10-11 10:20:00,887.65,890.92,887.61,890.92,26150.0,884.3536,887.6115,884.3138,887.6115,26150.0
2024-10-11 10:30:00,890.59,891.65,889.99,890.51,19669.0,887.2827,888.3388,886.6849,887.203,19669.0
2024-10-11 10:40:00,890.95,891.0,888.3,888.7,11553.0,887.6414,887.6912,885.0012,885.3997,11553.0
2024-10-11 10:50:00,888.57,890.51,888.33,890.05,12519.0,885.2702,887.203,885.0311,886.7447,12519.0
2024-10-11 11:00:00,890.3,890.53,888.96,889.88,10996.0,886.9938,887.2229,885.6588,886.5753,10996.0
2024-10-11 11:10:00,890.01,890.63,889.56,889.56,5692.0,886.7049,887.3226,886.2565,886.2565,5692.0
2024-10-11 11:20:00,889.61,889.61,888.11,888.48,6856.0,886.3063,886.3063,884.8119,885.1805,6856.0
2024-10-11 11:30:00,888.74,890.93,888.49,890.62,7571.0,885.4396,887.6214,885.1905,887.3126,7571.0
2024-10-11 11:40:00,890.62,890.62,889.49,889.68,5670.0,887.3126,887.3126,886.1868,886.3761,5670.0
2024-10-11 11:50:00,889.72,891.79,889.66,891.76,5723.0,886.4159,888.4782,886.3562,888.4484,5723.0
2024-10-11 12:00:00,891.18,892.09,891.14,891.79,6266.0,887.8705,888.7771,887.8307,888.4782,6266.0
2024-10-11 12:10:00,891.86,892.33,891.12,891.12,8143.0,888.548,889.0162,887.8107,887.8107,8143.0
2024-10-11 12:20:00,891.03,891.24,890.4,891.1,5370.0,887.7211,887.9303,887.0934,887.7908,5370.0
2024-10-11 12:30:00,891.09,891.49,890.44,890.55,3011.0,887.7808,888.1794,887.1333,887.2429,3011.0
2024-10-11 12:40:00,890.45,890.45,889.02,889.39,8961.0,887.1432,887.1432,885.7185,886.0872,8961.0
2024-10-11 12:50:00,889.3,890.0,888.59,889.98,11730.0,885.9975,886.6949,885.2901,886.675,11730.0
2024-10-11 13:00:00,890.4,891.26,890.0,890.82,7124.0,887.0934,887.9502,886.6949,887.5118,7124.0
2024-10-11 13:10:00,890.82,891.13,890.2,890.37,4315.0,887.5118,887.8207,886.8942,887.0635,4315.0
2024-10-11 13:20:00,890.5,890.59,889.24,889.24,4910.0,887.193,887.2827,885.9377,885.9377,4910.0
2024-10-11 13:30:00,889.55,889.93,888.4,888.45,7109.0,886.2466,886.6252,885.1008,885.1506,7109.0
2024-10-11 13:40:00,888.43,888.93,888.26,888.49,9856.0,885.1307,885.6289,884.9614,885.1905,9856.0
2024-10-11 13:50:00,888.56,889.04,888.26,888.75,8314.0,885.2602,885.7385,884.9614,885.4495,8314.0
2024-10-11 14:00:00,888.81,890.29,888.7,889.92,8419.0,885.5093,886.9838,885.3997,886.6152,8419.0
2024-10-11 14:10:00,889.92,890.43,889.76,889.76,7623.0,886.6152,887.1233,886.4558,886.4558,7623.0
2024-10-11 14:20:00,889.69,890.18,888.92,889.23,3882.0,886.386,886.8742,885.6189,885.9278,3882.0
2024-10-11 14:30:00,889.01,889.74,888.23,888.49,13958.0,885.7086,886.4359,884.9315,885.1905,13958.0
2024-10-11 14:40:00,888.37,889.8,888.25,889.47,7159.0,885.0709,886.4956,884.9514,886.1669,7159.0
2024-10-11 14:50:00,889.14,889.74,889.14,889.54,7367.0,885.8381,886.4359,885.8381,886.2366,7367.0
2024-10-11 15:00:00,889.38,889.95,889.29,889.83,9188.0,886.0772,886.6451,885.9875,886.5255,9188.0
2024-10-11 15:10:00,889.41,890.27,889.29,890.2,9644.0,886.1071,886.9639,885.9875,886.8942,9644.0
2024-10-11 15:20:00,890.27,890.85,889.66,889.96,8026.0,886.9639,887.5417,886.3562,886.655,8026.0
2024-10-11 15:30:00,889.55,890.11,889.0,889.26,10397.0,886.2466,886.8045,885.6986,885.9576,10397.0
2024-10-11 15:40:00,889.11,889.45,888.7,889.19,12383.0,885.8082,886.1469,885.3997,885.8879,12383.0
2024-10-11 15:50:00,889.31,890.33,888.0,888.97,47991.0,886.0075,887.0237,884.7023,885.6687,47991.0
2024-10-14 09:30:00,892.45,895.18,890.75,894.25,36908.0,889.1358,891.8557,887.4421,890.9291,36908.0
2024-10-14 09:40:00,893.99,893.99,889.56,889.58,12669.0,890.6701,890.6701,886.2565,886.2765,12669.0
2024-10-14 09:50:00,890.51,891.86,889.88,891.86,8230.0,887.203,888.548,886.5753,888.548,8230.0
2024-10-14 10:00:00,891.86,891.92,890.05,890.48,10945.0,888.548,888.6078,886.7447,887.1731,10945.0
2024-10-14 10:10:00,891.23,891.24,889.63,891.05,35878.0,887.9203,887.9303,886.3263,887.741,35878.0
2024-10-14 10:20:00,891.35,891.76,890.0,890.58,18921.0,888.0399,888.4484,886.6949,887.2727,18921.0
2024-10-14 10:30:00,890.85,891.65,890.34,890.41,5852.0,887.5417,888.3388,887.0336,887.1034,5852.0
2024-10-14 10:40:00,890.34,891.6,889.93,890.02,11835.0,887.0336,888.289,886.6252,886.7148,11835.0
2024-10-14 10:50:00,890.06,890.06,887.88,888.39,16849.0,886.7547,886.7547,884.5828,885.0909,16849.0
2024-10-14 11:00:00,888.03,888.03,886.8,887.15,10045.0,884.7322,884.7322,883.5068,883.8555,10045.0
2024-10-14 11:10:00,887.15,888.44,887.05,888.29,9339.0,883.8555,885.1407,883.7558,884.9912,9339.0
2024-10-14 11:20:00,888.55,888.55,886.95,887.24,9558.0,885.2503,885.2503,883.6562,883.9451,9558.0
2024-10-14 11:30:00,886.86,887.53,886.26,887.52,4877.0,883.5666,884.2341,882.9688,884.2241,4877.0
2024-10-14 11:40:00,887.41,888.0,887.33,887.51,4854.0,884.1145,884.7023,884.0348,884.2141,4854.0
2024-10-14 11:50:00,887.69,888.86,887.59,888.85,4158.0,884.3935,885.5591,884.2938,885.5492,4158.0
2024-10-14 12:00:00,888.88,889.6,888.88,889.14,3580.0,885.5791,886.2964,885.5791,885.8381,3580.0
2024-10-14 12:10:00,889.11,889.29,888.56,888.67,3356.0,885.8082,885.9875,885.2602,885.3698,3356.0
2024-10-14 12:20:00,888.55,888.97,888.13,888.54,6273.0,885.2503,885.6687,884.8318,885.2403,6273.0
2024-10-14 12:30:00,889.25,889.44,888.59,888.59,2806.0,885.9477,886.137,885.2901,885.2901,2806.0
2024-10-14 12:40:00,888.8,889.03,888.41,888.86,3591.0,885.4994,885.7285,885.1108,885.5591,3591.0
2024-10-14 12:50:00,888.49,889.75,888.49,889.67,3701.0,885.1905,886.4458,885.1905,886.3661,3701.0
2024-10-14 13:00:00,889.66,890.01,889.0,889.31,8443.0,886.3562,886.7049,885.6986,886.0075,8443.0
2024-10-14 13:10:00,889.01,889.01,888.29,888.6,4716.0,885.7086,885.7086,884.9912,885.3001,4716.0
2024-10-14 13:20:00,888.39,889.02,888.37,889.01,1600.0,885.0909,885.7185,885.0709,885.7086,1600.0
2024-10-14 13:30:00,888.9,888.94,888.29,888.68,3401.0,885.599,885.6388,884.9912,885.3798,3401.0
2024-10-14 13:40:00,888.63,888.82,888.41,888.56,2354.0,885.33,885.5193,885.1108,885.2602,2354.0
2024-10-14 13:50:00,888.6,888.86,888.45,888.45,3442.0,885.3001,885.5591,885.1506,885.1506,3442.0
2024-10-14 14:00:00,888.48,889.95,888.06,889.23,4773.0,885.1805,886.6451,884.7621,885.9278,4773.0
2024-10-14 14:10:00,889.46,889.73,889.17,889.69,2093.0,886.1569,886.4259,885.868,886.386,2093.0
2024-10-14 14:20:00,890.14,890.8,889.96,890.56,4928.0,886.8344,887.4919,886.655,887.2528,4928.0
2024-10-14 14:30:00,890.44,891.19,890.31,891.15,12583.0,887.1333,887.8805,887.0037,887.8406,12583.0
2024-10-14 14:40:00,891.0,891.03,890.44,890.59,5523.0,887.6912,887.7211,887.1333,887.2827,5523.0
2024-10-14 14:50:00,890.59,891.07,890.59,890.65,1771.0,887.2827,887.7609,887.2827,887.3425,1771.0
2024-10-14 15:00:00,890.63,891.5,890.5,891.08,8504.0,887.3226,888.1893,887.193,887.7709,8504.0
2024-10-14 15:10:00,891.05,891.42,890.52,891.12,11332.0,887.741,888.1096,887.213,887.8107,11332.0
2024-10-14 15:20:00,891.3,891.3,890.57,891.01,7368.0,887.9901,887.9901,887.2628,887.7011,7368.0
2024-10-14 15:30:00,890.86,891.56,890.79,891.11,6785.0,887.5517,888.2491,887.482,887.8008,6785.0
2024-10-14 15:40:00,891.11,891.48,890.19,890.94,10582.0,887.8008,888.1694,886.8842,887.6314,10582.0
2024-10-14 15:50:00,890.77,890.78,889.51,890.11,45228.0,887.462,887.472,886.2067,886.8045,45228.0
2024-10-15 09:30:00,892.09,900.65,889.55,896.79,75107.0,888.7771,897.3053,886.2466,893.4597,75107.0
2024-10-15 09:40:00,897.23,897.69,895.25,895.4,20952.0,893.898,894.3563,891.9254,892.0748,20952.0
2024-10-15 09:50:00,895.4,898.55,894.03,896.61,27298.0,892.0748,895.2131,890.7099,893.2803,27298.0
2024-10-15 10:00:00,896.59,897.39,895.5,895.9,13865.0,893.2604,894.0575,892.1745,892.573,13865.0
2024-10-15 10:10:00,895.54,899.26,895.53,899.0,22367.0,892.2143,895.9205,892.2044,895.6615,22367.0
2024-10-15 10:20:00,898.9,899.26,897.17,897.5,16081.0,895.5618,895.9205,893.8383,894.167,16081.0
2024-10-15 10:30:00,897.68,898.88,897.0,898.51,24899.0,894.3464,895.5419,893.6689,895.1733,24899.0
2024-10-15 10:40:00,898.08,898.14,895.67,896.63,10554.0,894.7449,894.8047,892.3438,893.3003,10554.0
2024-10-15 10:50:00,896.51,896.91,893.35,893.35,11065.0,893.1807,893.5792,890.0325,890.0325,11065.0
2024-10-15 11:00:00,893.2,894.52,892.35,894.34,8901.0,889.883,891.1981,889.0362,891.0188,8901.0
2024-10-15 11:10:00,894.23,895.55,894.0,894.84,7981.0,890.9092,892.2243,890.68,891.5169,7981.0
2024-10-15 11:20:00,894.42,895.71,894.28,895.29,10349.0,891.0985,892.3837,890.959,891.9652,10349.0
2024-10-15 11:30:00,895.29,895.9,894.44,895.21,11504.0,891.9652,892.573,891.1184,891.8855,11504.0
2024-10-15 11:40:00,894.58,896.3,894.58,895.81,4755.0,891.2579,892.9715,891.2579,892.4833,4755.0
2024-10-15 11:50:00,895.92,896.21,893.71,894.87,11025.0,892.5929,892.8818,890.3911,891.5468,11025.0
2024-10-15 12:00:00,894.96,895.35,893.64,894.57,5033.0,891.6365,892.025,890.3214,891.2479,5033.0
2024-10-15 12:10:00,895.19,895.81,894.74,895.81,7071.0,891.8656,892.4833,891.4173,892.4833,7071.0
2024-10-15 12:20:00,895.72,896.59,895.43,896.24,3696.0,892.3937,893.2604,892.1047,892.9117,3696.0
2024-10-15 12:30:00,896.46,897.65,896.24,896.24,5370.0,893.1309,894.3165,892.9117,892.9117,5370.0
2024-10-15 12:40:00,896.07,896.07,894.77,894.85,6428.0,892.7424,892.7424,891.4472,891.5269,6428.0
2024-10-15 12:50:00,894.5,895.49,894.0,895.49,5300.0,891.1782,892.1645,890.68,892.1645,5300.0
2024-10-15 13:00:00,895.37,896.0,894.89,895.16,8005.0,892.045,892.6726,891.5667,891.8357,8005.0
2024-10-15 13:10:00,894.98,895.17,894.33,894.87,3370.0,891.6564,891.8457,891.0088,891.5468,3370.0
2024-10-15 13:20:00,894.63,895.2,894.32,894.81,2428.0,891.3077,891.8756,890.9989,891.487,2428.0
2024-10-15 13:30:00,894.77,895.07,894.0,894.32,1825.0,891.4472,891.7461,890.68,890.9989,1825.0
2024-10-15 13:40:00,894.49,895.0,894.15,894.83,3990.0,891.1682,891.6763,890.8295,891.507,3990.0
2024-10-15 13:50:00,894.83,895.2,893.61,893.85,7438.0,891.507,891.8756,890.2915,890.5306,7438.0
2024-10-15 14:00:00,894.02,895.25,893.95,894.25,3660.0,890.7,891.9254,890.6302,890.9291,3660.0
2024-10-15 14:10:00,894.17,894.33,892.59,892.95,7277.0,890.8494,891.0088,889.2753,889.6339,7277.0
2024-10-15 14:20:00,892.87,893.76,892.87,893.49,4922.0,889.5542,890.4409,889.5542,890.1719,4922.0
2024-10-15 14:30:00,893.85,894.03,892.37,893.49,4688.0,890.5306,890.7099,889.0561,890.1719,4688.0
2024-10-15 14:40:00,893.37,893.96,893.24,893.62,3672.0,890.0524,890.6402,889.9229,890.3015,3672.0
2024-10-15 14:50:00,893.57,894.17,892.5,892.5,5440.0,890.2516,890.8494,889.1856,889.1856,5440.0
2024-10-15 15:00:00,892.47,892.47,890.52,890.96,9147.0,889.1557,889.1557,887.213,887.6513,9147.0
2024-10-15 15:10:00,891.0,891.17,890.54,890.96,4983.0,887.6912,887.8605,887.2329,887.6513,4983.0
2024-10-15 15:20:00,891.16,892.5,891.15,891.67,8169.0,887.8506,889.1856,887.8406,888.3587,8169.0
2024-10-15 15:30:00,891.75,891.84,890.95,891.5,11061.0,888.4384,888.5281,887.6414,888.1893,11061.0
2024-10-15 15:40:00,891.48,893.43,891.4,893.18,14202.0,888.1694,890.1122,888.0897,889.8631,14202.0
2024-10-15 15:50:00,893.24,895.3,892.97,895.06,39081.0,889.9229,891.9752,889.6539,891.7361,39081.0
2024-10-16 09:30:00,890.13,891.33,885.5,885.89,50950.0,886.8244,888.02,882.2116,882.6002,50950.0
2024-10-16 09:40:00,885.91,886.62,882.11,883.12,28318.0,882.6201,883.3274,878.8342,879.8404,28318.0
2024-10-16 09:50:00,883.12,883.68,880.6,880.98,34439.0,879.8404,880.3984,877.3298,877.7084,34439.0
2024-10-16 10:00:00,880.98,882.28,879.5,881.75,42562.0,877.7084,879.0036,876.2339,878.4755,42562.0
2024-10-16 10:10:00,882.21,884.16,882.16,883.78,15142.0,878.9338,880.8766,878.884,880.498,15142.0
2024-10-16 10:20:00,883.68,884.69,882.62,883.94,25463.0,880.3984,881.4046,879.3423,880.6574,25463.0
2024-10-16 10:30:00,884.13,885.74,883.42,883.75,10225.0,880.8467,882.4507,880.1393,880.4681,10225.0
2024-10-16 10:40:00,883.71,883.88,881.89,883.63,9468.0,880.4283,880.5976,878.615,880.3485,9468.0
2024-10-16 10:50:00,883.57,885.29,883.53,884.48,20084.0,880.2888,882.0024,880.2489,881.1954,20084.0
2024-10-16 11:00:00,884.82,885.78,884.32,885.69,9970.0,881.5341,882.4906,881.036,882.4009,9970.0
2024-10-16 11:10:00,886.0,886.48,885.1,885.3,13025.0,882.7097,883.188,881.8131,882.0123,13025.0
2024-10-16 11:20:00,885.52,885.75,883.88,885.21,9096.0,882.2315,882.4607,880.5976,881.9227,9096.0
2024-10-16 11:30:00,885.43,885.88,884.77,885.59,6869.0,882.1419,882.5902,881.4843,882.3013,6869.0
2024-10-16 11:40:00,885.56,885.87,885.3,885.5,6069.0,882.2714,882.5802,882.0123,882.2116,6069.0
2024-10-16 11:50:00,885.51,885.51,884.4,884.72,3971.0,882.2216,882.2216,881.1157,881.4345,3971.0
2024-10-16 12:00:00,884.93,885.97,884.43,885.6,9955.0,881.6437,882.6799,881.1456,882.3112,9955.0
2024-10-16 12:10:00,885.5,886.0,885.0,885.38,7327.0,882.2116,882.7097,881.7135,882.0921,7327.0
2024-10-16 12:20:00,885.35,888.15,885.35,887.21,12152.0,882.0622,884.8518,882.0622,883.9153,12152.0
2024-10-16 12:30:00,887.17,888.26,887.16,887.95,6351.0,883.8754,884.9614,883.8654,884.6525,6351.0
2024-10-16 12:40:00,887.94,888.69,887.7,887.71,4921.0,884.6425,885.3898,884.4034,884.4134,4921.0
2024-10-16 12:50:00,887.57,889.38,887.57,889.38,4830.0,884.2739,886.0772,884.2739,886.0772,4830.0
2024-10-16 13:00:00,889.61,889.75,888.63,888.9,9450.0,886.3063,886.4458,885.33,885.599,9450.0
2024-10-16 13:10:00,888.96,889.45,887.45,887.73,8182.0,885.6588,886.1469,884.1544,884.4333,8182.0
2024-10-16 13:20:00,887.5,888.16,887.0,887.83,4669.0,884.2042,884.8617,883.706,884.533,4669.0
2024-10-16 13:30:00,887.88,887.88,886.44,886.46,3088.0,884.5828,884.5828,883.1481,883.168,3088.0
2024-10-16 13:40:00,886.75,887.44,886.75,886.98,5124.0,883.457,884.1444,883.457,883.6861,5124.0
2024-10-16 13:50:00,887.23,887.74,886.38,887.37,8077.0,883.9352,884.4433,883.0883,884.0747,8077.0
2024-10-16 14:00:00,887.6,887.75,887.08,887.15,4257.0,884.3038,884.4532,883.7857,883.8555,4257.0
2024-10-16 14:10:00,887.13,888.58,887.09,888.38,8336.0,883.8356,885.2802,883.7957,885.0809,8336.0
2024-10-16 14:20:00,888.2,889.67,888.2,889.46,24353.0,884.9016,886.3661,884.9016,886.1569,24353.0
2024-10-16 14:30:00,889.55,889.9,888.79,888.8,8745.0,886.2466,886.5953,885.4894,885.4994,8745.0
2024-10-16 14:40:00,888.8,889.25,888.69,888.85,8342.0,885.4994,885.9477,885.3898,885.5492,8342.0
2024-10-16 14:50:00,888.89,889.06,888.38,888.96,5700.0,885.589,885.7584,885.0809,885.6588,5700.0
2024-10-16 15:00:00,888.87,888.87,887.75,888.28,14682.0,885.5691,885.5691,884.4532,884.9813,14682.0
2024-10-16 15:10:00,888.34,889.77,888.17,888.17,6560.0,885.0411,886.4657,884.8717,884.8717,6560.0
2024-10-16 15:20:00,888.48,888.49,887.19,887.5,5910.0,885.1805,885.1905,883.8953,884.2042,5910.0
2024-10-16 15:30:00,887.54,888.63,887.35,888.41,9220.0,884.244,885.33,884.0547,885.1108,9220.0
2024-10-16 15:40:00,888.63,889.06,887.55,887.86,8540.0,885.33,885.7584,884.254,884.5628,8540.0
2024-10-16 15:50:00,887.77,888.35,886.33,887.12,31183.0,884.4732,885.051,883.0385,883.8256,31183.0
2024-10-17 09:30:00,891.56,895.33,888.99,890.02,55524.0,888.2491,892.0051,885.6886,886.7148,55524.0
2024-10-17 09:40:00,889.82,891.97,889.05,889.05,7554.0,886.5156,888.6576,885.7484,885.7484,7554.0
2024-10-17 09:50:00,890.05,890.05,887.38,887.76,18482.0,886.7447,886.7447,884.0846,884.4632,18482.0
2024-10-17 10:00:00,887.6,887.6,884.32,885.0,12642.0,884.3038,884.3038,881.036,881.7135,12642.0
2024-10-17 10:10:00,885.11,886.36,884.37,885.16,11715.0,881.8231,883.0684,881.0858,881.8729,11715.0
2024-10-17 10:20:00,884.98,887.02,884.75,886.07,8874.0,881.6935,883.726,881.4644,882.7795,8874.0
2024-10-17 10:30:00,885.98,886.63,885.02,885.52,5722.0,882.6898,883.3374,881.7334,882.2315,5722.0
2024-10-17 10:40:00,885.72,885.9,884.1,885.38,9126.0,882.4308,882.6101,880.8168,882.0921,9126.0
2024-10-17 10:50:00,885.38,886.6,884.9,886.42,8384.0,882.0921,883.3075,881.6138,883.1282,8384.0
2024-10-17 11:00:00,886.11,886.12,884.89,885.5,11110.0,882.8193,882.8293,881.6039,882.2116,11110.0
2024-10-17 11:10:00,885.6,885.83,885.0,885.38,7593.0,882.3112,882.5404,881.7135,882.0921,7593.0
2024-10-17 11:20:00,885.39,887.48,885.36,887.48,7594.0,882.102,884.1843,882.0721,884.1843,7594.0
2024-10-17 11:30:00,887.48,887.64,886.8,887.45,8336.0,884.1843,884.3437,883.5068,884.1544,8336.0
2024-10-17 11:40:00,887.67,888.52,886.44,886.99,7618.0,884.3735,885.2204,883.1481,883.6961,7618.0
2024-10-17 11:50:00,886.55,888.06,886.51,888.06,2600.0,883.2577,884.7621,883.2179,884.7621,2600.0
2024-10-17 12:00:00,887.9,888.28,886.81,886.81,6433.0,884.6027,884.9813,883.5167,883.5167,6433.0
2024-10-17 12:10:00,886.9,887.47,886.65,886.93,3003.0,883.6064,884.1743,883.3573,883.6363,3003.0
2024-10-17 12:20:00,886.88,887.23,886.43,886.79,2905.0,883.5865,883.9352,883.1382,883.4968,2905.0
2024-10-17 12:30:00,886.48,886.8,885.6,886.12,5500.0,883.188,883.5068,882.3112,882.8293,5500.0
2024-10-17 12:40:00,886.44,886.67,885.44,885.97,3102.0,883.1481,883.3773,882.1518,882.6799,3102.0
2024-10-17 12:50:00,885.97,885.97,885.3,885.7,5971.0,882.6799,882.6799,882.0123,882.4109,5971.0
2024-10-17 13:00:00,886.07,886.5,885.58,885.61,4490.0,882.7795,883.2079,882.2913,882.3212,4490.0
2024-10-17 13:10:00,886.19,886.71,885.64,886.25,4370.0,882.899,883.4171,882.3511,882.9588,4370.0
2024-10-17 13:20:00,886.12,886.43,885.4,885.78,5249.0,882.8293,883.1382,882.112,882.4906,5249.0
2024-10-17 13:30:00,885.86,886.24,885.2,886.13,4512.0,882.5703,882.9489,881.9127,882.8393,4512.0
2024-10-17 13:40:00,886.13,887.12,886.13,886.98,3649.0,882.8393,883.8256,882.8393,883.6861,3649.0
2024-10-17 13:50:00,886.98,887.54,886.44,886.44,22472.0,883.6861,884.244,883.1481,883.1481,22472.0
2024-10-17 14:00:00,886.38,886.69,884.0,884.09,16747.0,883.0883,883.3972,880.7172,880.8068,16747.0
2024-10-17 14:10:00,884.14,884.6,882.8,883.19,9538.0,880.8567,881.3149,879.5216,879.9102,9538.0
2024-10-17 14:20:00,883.54,884.65,883.29,884.0,4564.0,880.2589,881.3648,880.0098,880.7172,4564.0
2024-10-17 14:30:00,883.56,884.5,883.5,884.48,5993.0,880.2788,881.2153,880.219,881.1954,5993.0
2024-10-17 14:40:00,883.94,884.8,883.78,884.27,5655.0,880.6574,881.5142,880.498,880.9862,5655.0
2024-10-17 14:50:00,884.27,885.81,884.27,885.81,5804.0,880.9862,882.5205,880.9862,882.5205,5804.0
2024-10-17 15:00:00,885.57,885.57,884.62,885.18,7068.0,882.2813,882.2813,881.3349,881.8928,7068.0
2024-10-17 15:10:00,885.02,885.57,885.02,885.13,6110.0,881.7334,882.2813,881.7334,881.843,6110.0
2024-10-17 15:20:00,885.08,885.31,884.49,884.54,4843.0,881.7932,882.0223,881.2054,881.2552,4843.0
2024-10-17 15:30:00,884.3,884.82,884.08,884.32,8611.0,881.0161,881.5341,880.7969,881.036,8611.0
2024-10-17 15:40:00,884.55,884.88,883.68,883.99,10520.0,881.2651,881.5939,880.3984,880.7072,10520.0
2024-10-17 15:50:00,883.71,885.76,883.0,885.37,45873.0,880.4283,882.4706,879.7209,882.0821,45873.0
2024-10-18 09:30:00,885.25,887.91,884.0,886.79,196407.0,881.9625,884.6127,880.7172,883.4968,196407.0
2024-10-18 09:40:00,887.41,887.41,883.91,883.92,12270.0,884.1145,884.1145,880.6275,880.6375,12270.0
2024-10-18 09:50:00,883.89,886.17,883.75,885.48,9666.0,880.6076,882.8791,880.4681,882.1917,9666.0
2024-10-18 10:00:00,885.87,887.16,885.78,886.35,8407.0,882.5802,883.8654,882.4906,883.0584,8407.0
2024-10-18 10:10:00,887.0,888.0,886.6,886.6,17652.0,883.706,884.7023,883.3075,883.3075,17652.0
2024-10-18 10:20:00,886.61,890.33,886.6,889.58,23617.0,883.3175,887.0237,883.3075,886.2765,23617.0
2024-10-18 10:30:00,889.43,890.61,889.34,889.99,11033.0,886.127,887.3026,886.0373,886.6849,11033.0
2024-10-18 10:40:00,890.3,890.3,888.44,888.61,6663.0,886.9938,886.9938,885.1407,885.3101,6663.0
2024-10-18 10:50:00,888.97,890.07,888.49,888.54,4089.0,885.6687,886.7646,885.1905,885.2403,4089.0
2024-10-18 11:00:00,888.95,890.09,888.95,889.4,4735.0,885.6488,886.7846,885.6488,886.0971,4735.0
2024-10-18 11:10:00,889.52,890.06,889.17,889.8,5963.0,886.2167,886.7547,885.868,886.4956,5963.0
2024-10-18 11:20:00,889.31,890.35,889.12,889.83,8207.0,886.0075,887.0436,885.8182,886.5255,8207.0
2024-10-18 11:30:00,889.69,890.38,889.14,889.31,6623.0,886.386,887.0735,885.8381,886.0075,6623.0
2024-10-18 11:40:00,889.33,889.33,887.7,887.94,6417.0,886.0274,886.0274,884.4034,884.6425,6417.0
2024-10-18 11:50:00,888.0,888.66,887.3,887.81,8390.0,884.7023,885.3599,884.0049,884.513,8390.0
2024-10-18 12:00:00,887.78,888.4,886.81,886.81,6681.0,884.4831,885.1008,883.5167,883.5167,6681.0
2024-10-18 12:10:00,887.13,887.44,886.68,887.06,5984.0,883.8356,884.1444,883.3872,883.7658,5984.0
2024-10-18 12:20:00,886.59,886.99,885.72,885.72,3498.0,883.2976,883.6961,882.4308,882.4308,3498.0
2024-10-18 12:30:00,885.92,886.68,885.77,886.16,6179.0,882.63,883.3872,882.4806,882.8692,6179.0
2024-10-18 12:40:00,886.23,887.23,885.95,887.14,3855.0,882.9389,883.9352,882.6599,883.8455,3855.0
2024-10-18 12:50:00,887.23,888.63,887.22,888.36,5593.0,883.9352,885.33,883.9252,885.061,5593.0
2024-10-18 13:00:00,888.4,888.4,887.72,888.05,3132.0,885.1008,885.1008,884.4234,884.7521,3132.0
2024-10-18 13:10:00,888.04,888.09,887.37,887.37,3883.0,884.7422,884.792,884.0747,884.0747,3883.0
2024-10-18 13:20:00,887.68,888.25,887.65,888.0,3849.0,884.3835,884.9514,884.3536,884.7023,3849.0
2024-10-18 13:30:00,887.37,887.37,886.86,886.97,2832.0,884.0747,884.0747,883.5666,883.6761,2832.0
2024-10-18 13:40:00,887.88,887.89,887.07,887.77,3504.0,884.5828,884.5927,883.7758,884.4732,3504.0
2024-10-18 13:50:00,887.61,888.39,887.12,887.12,7647.0,884.3138,885.0909,883.8256,883.8256,7647.0
2024-10-18 14:00:00,887.04,888.8,886.49,888.6,7004.0,883.7459,885.4994,883.1979,885.3001,7004.0
2024-10-18 14:10:00,888.74,888.93,888.32,888.73,6328.0,885.4396,885.6289,885.0211,885.4296,6328.0
2024-10-18 14:20:00,888.73,889.0,888.46,888.46,11798.0,885.4296,885.6986,885.1606,885.1606,11798.0
2024-10-18 14:30:00,888.44,888.46,887.64,887.77,5523.0,885.1407,885.1606,884.3437,884.4732,5523.0
2024-10-18 14:40:00,887.95,888.4,887.9,888.04,2805.0,884.6525,885.1008,884.6027,884.7422,2805.0
2024-10-18 14:50:00,887.68,888.07,887.35,887.76,4044.0,884.3835,884.7721,884.0547,884.4632,4044.0
2024-10-18 15:00:00,887.7,888.02,887.38,887.79,11914.0,884.4034,884.7222,884.0846,884.4931,11914.0
2024-10-18 15:10:00,888.25,888.86,888.01,888.62,9748.0,884.9514,885.5591,884.7123,885.32,9748.0
2024-10-18 15:20:00,888.31,888.53,888.16,888.5,6045.0,885.0112,885.2304,884.8617,885.2005,6045.0
2024-10-18 15:30:00,888.57,888.61,887.97,888.03,11319.0,885.2702,885.3101,884.6724,884.7322,11319.0
2024-10-18 15:40:00,888.05,888.37,887.55,887.88,12753.0,884.7521,885.0709,884.254,884.5828,12753.0
2024-10-18 15:50:00,887.94,889.93,887.75,889.53,40143.0,884.6425,886.6252,884.4532,886.2266,40143.0
2024-10-21 09:30:00,889.0,890.46,885.85,890.06,30862.0,885.6986,887.1532,882.5603,886.7547,30862.0
2024-10-21 09:40:00,889.73,889.91,888.11,889.0,9981.0,886.4259,886.6052,884.8119,885.6986,9981.0
2024-10-21 09:50:00,889.94,889.94,888.69,889.71,4465.0,886.6351,886.6351,885.3898,886.406,4465.0
2024-10-21 10:00:00,889.06,891.4,889.06,890.95,7857.0,885.7584,888.0897,885.7584,887.6414,7857.0
2024-10-21 10:10:00,890.62,891.3,889.57,891.11,6307.0,887.3126,887.9901,886.2665,887.8008,6307.0
2024-10-21 10:20:00,890.58,891.4,889.58,889.75,13599.0,887.2727,888.0897,886.2765,886.4458,13599.0
2024-10-21 10:30:00,889.42,889.67,887.49,888.0,14430.0,886.117,886.3661,884.1942,884.7023,14430.0
2024-10-21 10:40:00,887.0,887.96,886.0,887.0,7679.0,883.706,884.6625,882.7097,883.706,7679.0
2024-10-21 10:50:00,886.57,886.72,884.78,885.08,6898.0,883.2776,883.4271,881.4943,881.7932,6898.0
2024-10-21 11:00:00,885.05,885.38,883.7,883.7,10675.0,881.7633,882.0921,880.4183,880.4183,10675.0
2024-10-21 11:10:00,883.73,885.27,883.7,884.65,7417.0,880.4482,881.9825,880.4183,881.3648,7417.0
2024-10-21 11:20:00,884.65,884.9,883.87,884.2,3359.0,881.3648,881.6138,880.5877,880.9164,3359.0
2024-10-21 11:30:00,884.28,885.5,884.27,885.5,8038.0,880.9961,882.2116,880.9862,882.2116,8038.0
2024-10-21 11:40:00,885.49,887.17,885.49,886.93,4569.0,882.2016,883.8754,882.2016,883.6363,4569.0
2024-10-21 11:50:00,887.29,888.3,887.12,887.86,2550.0,883.995,885.0012,883.8256,884.5628,2550.0
2024-10-21 12:00:00,887.59,887.67,886.71,886.98,7875.0,884.2938,884.3735,883.4171,883.6861,7875.0
2024-10-21 12:10:00,887.11,887.46,886.69,887.46,3883.0,883.8156,884.1643,883.3972,884.1643,3883.0
2024-10-21 12:20:00,887.71,888.1,886.75,888.1,5223.0,884.4134,884.8019,883.457,884.8019,5223.0
2024-10-21 12:30:00,887.43,887.78,887.16,887.16,1904.0,884.1344,884.4831,883.8654,883.8654,1904.0
2024-10-21 12:40:00,887.55,887.71,886.91,887.71,2496.0,884.254,884.4134,883.6164,884.4134,2496.0
2024-10-21 12:50:00,887.41,888.69,887.41,888.21,2200.0,884.1145,885.3898,884.1145,884.9115,2200.0
2024-10-21 13:00:00,888.34,888.43,887.69,887.93,1774.0,885.0411,885.1307,884.3935,884.6326,1774.0
2024-10-21 13:10:00,887.99,888.51,887.82,888.5,2830.0,884.6924,885.2104,884.523,885.2005,2830.0
2024-10-21 13:20:00,888.6,889.44,888.4,888.62,2930.0,885.3001,886.137,885.1008,885.32,2930.0
2024-10-21 13:30:00,888.23,888.51,887.69,887.69,3834.0,884.9315,885.2104,884.3935,884.3935,3834.0
2024-10-21 13:40:00,887.52,888.58,887.52,888.39,2196.0,884.2241,885.2802,884.2241,885.0909,2196.0
2024-10-21 13:50:00,888.4,888.74,887.99,888.13,2535.0,885.1008,885.4396,884.6924,884.8318,2535.0
2024-10-21 14:00:00,888.16,889.02,887.99,888.99,4882.0,884.8617,885.7185,884.6924,885.6886,4882.0
2024-10-21 14:10:00,888.98,889.41,888.57,889.04,4403.0,885.6787,886.1071,885.2702,885.7385,4403.0
2024-10-21 14:20:00,889.25,889.34,888.06,889.05,7706.0,885.9477,886.0373,884.7621,885.7484,7706.0
2024-10-21 14:30:00,888.91,889.51,888.81,888.81,4238.0,885.6089,886.2067,885.5093,885.5093,4238.0
2024-10-21 14:40:00,888.82,888.92,888.38,888.62,2632.0,885.5193,885.6189,885.0809,885.32,2632.0
2024-10-21 14:50:00,888.8,889.14,887.95,888.48,2627.0,885.4994,885.8381,884.6525,885.1805,2627.0
2024-10-21 15:00:00,887.69,887.78,886.93,887.53,3027.0,884.3935,884.4831,883.6363,884.2341,3027.0
2024-10-21 15:10:00,887.08,888.44,887.08,888.44,4952.0,883.7857,885.1407,883.7857,885.1407,4952.0
2024-10-21 15:20:00,888.06,888.72,888.02,888.12,2421.0,884.7621,885.4196,884.7222,884.8219,2421.0
2024-10-21 15:30:00,888.0,888.0,886.87,887.33,10297.0,884.7023,884.7023,883.5765,884.0348,10297.0
2024-10-21 15:40:00,887.24,887.31,886.76,887.21,5658.0,883.9451,884.0149,883.4669,883.9153,5658.0
2024-10-21 15:50:00,886.65,887.27,886.25,886.91,26064.0,883.3573,883.975,882.9588,883.6164,26064.0
2024-10-22 09:30:00,889.06,890.98,884.37,884.9,36418.0,885.7584,887.6713,881.0858,881.6138,36418.0
2024-10-22 09:40:00,884.71,887.0,884.31,886.79,11190.0,881.4245,883.706,881.026,883.4968,11190.0
2024-10-22 09:50:00,886.23,887.32,885.71,886.83,5238.0,882.9389,884.0248,882.4208,883.5367,5238.0
2024-10-22 10:00:00,886.83,888.99,886.27,888.54,7157.0,883.5367,885.6886,882.9787,885.2403,7157.0
2024-10-22 10:10:00,888.53,889.35,888.01,888.5,12904.0,885.2304,886.0473,884.7123,885.2005,12904.0
2024-10-22 10:20:00,888.5,889.5,888.44,888.67,7634.0,885.2005,886.1968,885.1407,885.3698,7634.0
2024-10-22 10:30:00,888.67,888.67,888.04,888.22,3474.0,885.3698,885.3698,884.7422,884.9215,3474.0
2024-10-22 10:40:00,888.44,888.73,886.41,886.41,5353.0,885.1407,885.4296,883.1182,883.1182,5353.0
2024-10-22 10:50:00,886.37,887.62,886.31,887.48,4627.0,883.0784,884.3237,883.0186,884.1843,4627.0
2024-10-22 11:00:00,887.48,887.48,885.91,886.8,8088.0,884.1843,884.1843,882.6201,883.5068,8088.0
2024-10-22 11:10:00,886.8,887.15,885.4,886.0,4850.0,883.5068,883.8555,882.112,882.7097,4850.0
2024-10-22 11:20:00,886.05,886.52,885.0,885.93,10291.0,882.7596,883.2278,881.7135,882.64,10291.0
2024-10-22 11:30:00,885.93,886.66,885.34,886.44,10944.0,882.64,883.3673,882.0522,883.1481,10944.0
2024-10-22 11:40:00,886.45,888.25,886.44,887.19,13007.0,883.1581,884.9514,883.1481,883.8953,13007.0
2024-10-22 11:50:00,887.04,887.28,886.5,886.55,4467.0,883.7459,883.985,883.2079,883.2577,4467.0
2024-10-22 12:00:00,886.58,887.07,886.47,886.81,8613.0,883.2876,883.7758,883.178,883.5167,8613.0
2024-10-22 12:10:00,886.8,888.0,886.79,887.44,4280.0,883.5068,884.7023,883.4968,884.1444,4280.0
2024-10-22 12:20:00,887.45,888.5,887.25,887.35,6760.0,884.1544,885.2005,883.9551,884.0547,6760.0
2024-10-22 12:30:00,887.07,887.6,887.01,887.45,2488.0,883.7758,884.3038,883.716,884.1544,2488.0
2024-10-22 12:40:00,887.81,888.36,887.12,888.36,8266.0,884.513,885.061,883.8256,885.061,8266.0
2024-10-22 12:50:00,888.27,889.23,887.92,889.2,3319.0,884.9713,885.9278,884.6226,885.8979,3319.0
2024-10-22 13:00:00,889.44,889.79,889.03,889.38,5640.0,886.137,886.4857,885.7285,886.0772,5640.0
2024-10-22 13:10:00,889.5,889.55,888.94,889.26,5087.0,886.1968,886.2466,885.6388,885.9576,5087.0
2024-10-22 13:20:00,889.04,889.43,888.89,889.27,3431.0,885.7385,886.127,885.589,885.9676,3431.0
2024-10-22 13:30:00,889.25,889.95,889.03,889.87,5197.0,885.9477,886.6451,885.7285,886.5654,5197.0
2024-10-22 13:40:00,889.99,891.35,889.99,891.19,11938.0,886.6849,888.0399,886.6849,887.8805,11938.0
2024-10-22 13:50:00,891.41,892.64,891.23,892.64,13614.0,888.0997,889.3251,887.9203,889.3251,13614.0
2024-10-22 14:00:00,892.4,893.58,892.25,892.66,10019.0,889.086,890.2616,888.9365,889.345,10019.0
2024-10-22 14:10:00,892.66,892.81,891.22,891.69,11277.0,889.345,889.4945,887.9104,888.3786,11277.0
2024-10-22 14:20:00,891.69,892.45,891.37,892.15,5505.0,888.3786,889.1358,888.0598,888.8369,5505.0
2024-10-22 14:30:00,892.09,892.55,891.72,891.88,5289.0,888.7771,889.2354,888.4085,888.5679,5289.0
2024-10-22 14:40:00,891.65,891.83,891.27,891.51,6214.0,888.3388,888.5181,887.9602,888.1993,6214.0
2024-10-22 14:50:00,891.52,891.69,890.78,890.84,6043.0,888.2092,888.3786,887.472,887.5318,6043.0
2024-10-22 15:00:00,891.0,891.37,890.89,891.22,11185.0,887.6912,888.0598,887.5816,887.9104,11185.0
2024-10-22 15:10:00,891.36,892.52,891.35,892.24,9488.0,888.0498,889.2055,888.0399,888.9266,9488.0
2024-10-22 15:20:00,892.24,892.46,891.98,892.1,8992.0,888.9266,889.1458,888.6675,888.7871,8992.0
2024-10-22 15:30:00,892.1,893.02,892.06,892.4,11389.0,888.7871,889.7037,888.7472,889.086,11389.0
2024-10-22 15:40:00,892.36,894.03,892.02,893.59,13080.0,889.0461,890.7099,888.7074,890.2716,13080.0
2024-10-22 15:50:00,893.48,894.89,893.28,893.44,48269.0,890.162,891.5667,889.9627,890.1221,48269.0
2024-10-23 09:30:00,896.38,903.54,895.0,901.92,114286.0,893.0512,900.1846,891.6763,898.5706,114286.0
2024-10-23 09:40:00,901.64,901.71,897.66,898.61,30141.0,898.2917,898.3614,894.3264,895.2729,30141.0
2024-10-23 09:50:00,898.52,901.84,896.63,900.81,29643.0,895.1833,898.4909,893.3003,897.4647,29643.0
2024-10-23 10:00:00,900.82,904.0,900.46,903.18,50096.0,897.4747,900.6429,897.116,899.8259,50096.0
2024-10-23 10:10:00,903.2,904.63,900.66,901.0,34426.0,899.8459,901.2706,897.3153,897.654,34426.0
2024-10-23 10:20:00,901.19,904.04,900.18,903.81,32701.0,897.8433,900.6828,896.8371,900.4536,32701.0
2024-10-23 10:30:00,903.75,905.63,903.57,905.4,42953.0,900.3938,902.2669,900.2145,902.0377,42953.0
2024-10-23 10:40:00,905.3,905.68,903.09,904.47,34474.0,901.9381,902.3167,899.7363,901.1112,34474.0
2024-10-23 10:50:00,904.78,905.11,901.2,901.79,14339.0,901.42,901.7488,897.8533,898.4411,14339.0
2024-10-23 11:00:00,901.37,901.75,900.4,901.39,10928.0,898.0227,898.4013,897.0563,898.0426,10928.0
2024-10-23 11:10:00,901.39,901.74,899.08,900.17,10430.0,898.0426,898.3913,895.7412,896.8271,10430.0
2024-10-23 11:20:00,899.92,900.78,898.42,898.56,7191.0,896.5781,897.4349,895.0836,895.2231,7191.0
2024-10-23 11:30:00,898.59,898.59,897.43,898.01,6922.0,895.253,895.253,894.0973,894.6751,6922.0
2024-10-23 11:40:00,898.73,900.35,898.72,900.28,6395.0,895.3925,897.0065,895.3825,896.9367,6395.0
2024-10-23 11:50:00,900.48,902.02,900.16,901.84,13826.0,897.136,898.6703,896.8172,898.4909,13826.0
2024-10-23 12:00:00,902.0,902.0,899.95,900.19,5462.0,898.6503,898.6503,896.6079,896.8471,5462.0
2024-10-23 12:10:00,900.3,901.4,900.24,901.4,4417.0,896.9566,898.0526,896.8969,898.0526,4417.0
2024-10-23 12:20:00,901.41,901.95,900.7,900.73,7669.0,898.0625,898.6005,897.3552,897.385,7669.0
2024-10-23 12:30:00,900.36,900.48,899.0,899.3,6764.0,897.0164,897.136,895.6615,895.9604,6764.0
2024-10-23 12:40:00,899.49,901.78,899.22,901.78,7387.0,896.1497,898.4311,895.8807,898.4311,7387.0
2024-10-23 12:50:00,902.0,902.0,900.02,900.02,4780.0,898.6503,898.6503,896.6777,896.6777,4780.0
2024-10-23 13:00:00,900.32,900.32,898.77,898.77,5289.0,896.9766,896.9766,895.4323,895.4323,5289.0
2024-10-23 13:10:00,898.75,898.79,897.87,898.01,6644.0,895.4124,895.4523,894.5357,894.6751,6644.0
2024-10-23 13:20:00,898.07,898.33,897.33,898.17,13904.0,894.7349,894.994,893.9977,894.8346,13904.0
2024-10-23 13:30:00,898.07,898.44,896.91,896.91,11767.0,894.7349,895.1036,893.5792,893.5792,11767.0
2024-10-23 13:40:00,897.06,897.48,896.0,896.49,13789.0,893.7287,894.1471,892.6726,893.1608,13789.0
2024-10-23 13:50:00,897.34,897.38,896.23,897.19,13804.0,894.0076,894.0475,892.9018,893.8582,13804.0
2024-10-23 14:00:00,897.0,897.0,895.92,896.66,14972.0,893.6689,893.6689,892.5929,893.3302,14972.0
2024-10-23 14:10:00,896.48,896.74,894.99,895.61,12113.0,893.1508,893.4099,891.6664,892.2841,12113.0
2024-10-23 14:20:00,895.57,897.22,895.57,896.81,7966.0,892.2442,893.8881,892.2442,893.4796,7966.0
2024-10-23 14:30:00,896.95,898.36,896.9,897.75,5116.0,893.6191,895.0238,893.5693,894.4161,5116.0
2024-10-23 14:40:00,898.0,898.74,897.49,897.64,10350.0,894.6652,895.4024,894.1571,894.3065,10350.0
2024-10-23 14:50:00,897.82,897.97,896.65,897.74,7626.0,894.4859,894.6353,893.3202,894.4062,7626.0
2024-10-23 15:00:00,898.2,898.54,897.2,897.51,7108.0,894.8644,895.2032,893.8682,894.177,7108.0
2024-10-23 15:10:00,897.75,898.68,897.52,898.33,7844.0,894.4161,895.3427,894.187,894.994,7844.0
2024-10-23 15:20:00,898.33,898.91,897.79,898.21,8985.0,894.994,895.5718,894.456,894.8744,8985.0
2024-10-23 15:30:00,898.23,898.4,897.32,898.05,12194.0,894.8943,895.0637,893.9877,894.715,12194.0
2024-10-23 15:40:00,897.96,899.41,897.54,897.94,15701.0,894.6253,896.0699,894.2069,894.6054,15701.0
2024-10-23 15:50:00,898.14,899.6,897.87,899.19,43186.0,894.8047,896.2592,894.5357,895.8508,43186.0
2024-10-24 09:30:00,901.5,903.5,895.47,895.72,106794.0,898.1522,900.1448,892.1446,892.3937,106794.0
2024-10-24 09:40:00,895.78,897.1,893.54,895.68,17063.0,892.4534,893.7685,890.2217,892.3538,17063.0
2024-10-24 09:50:00,895.17,896.57,891.26,893.8,30793.0,891.8457,893.2405,887.9502,890.4808,30793.0
2024-10-24 10:00:00,893.05,894.9,892.75,892.92,16885.0,889.7336,891.5767,889.4347,889.6041,16885.0
2024-10-24 10:10:00,892.78,894.53,891.56,892.55,17610.0,889.4646,891.2081,888.2491,889.2354,17610.0
2024-10-24 10:20:00,892.75,893.17,890.78,892.59,14514.0,889.4347,889.8531,887.472,889.2753,14514.0
2024-10-24 10:30:00,892.86,894.49,892.52,893.36,8851.0,889.5443,891.1682,889.2055,890.0424,8851.0
2024-10-24 10:40:00,893.31,895.0,893.31,894.63,12487.0,889.9926,891.6763,889.9926,891.3077,12487.0
2024-10-24 10:50:00,894.32,894.58,893.51,894.01,6667.0,890.9989,891.2579,890.1919,890.69,6667.0
2024-10-24 11:00:00,893.61,894.17,892.3,893.21,9898.0,890.2915,890.8494,888.9864,889.893,9898.0
2024-10-24 11:10:00,893.22,894.74,892.5,894.74,7713.0,889.9029,891.4173,889.1856,891.4173,7713.0
2024-10-24 11:20:00,894.32,895.5,893.89,894.86,7045.0,890.9989,892.1745,890.5704,891.5368,7045.0
2024-10-24 11:30:00,894.62,894.82,893.08,893.48,9506.0,891.2977,891.497,889.7635,890.162,9506.0
2024-10-24 11:40:00,893.42,893.42,891.08,891.44,5966.0,890.1022,890.1022,887.7709,888.1295,5966.0
2024-10-24 11:50:00,891.37,892.19,890.24,892.19,8604.0,888.0598,888.8768,886.934,888.8768,8604.0
2024-10-24 12:00:00,891.75,891.75,889.52,890.04,12848.0,888.4384,888.4384,886.2167,886.7347,12848.0
2024-10-24 12:10:00,890.43,890.44,888.26,889.43,11400.0,887.1233,887.1333,884.9614,886.127,11400.0
2024-10-24 12:20:00,889.29,891.18,889.25,891.18,8072.0,885.9875,887.8705,885.9477,887.8705,8072.0
2024-10-24 12:30:00,891.87,892.98,891.64,891.78,5132.0,888.5579,889.6638,888.3288,888.4683,5132.0
2024-10-24 12:40:00,891.79,892.97,891.79,892.97,4173.0,888.4782,889.6539,888.4782,889.6539,4173.0
2024-10-24 12:50:00,892.71,893.47,892.22,893.26,5587.0,889.3948,890.152,888.9066,889.9428,5587.0
2024-10-24 13:00:00,893.5,894.49,893.26,893.75,5921.0,890.1819,891.1682,889.9428,890.431,5921.0
2024-10-24 13:10:00,894.0,894.51,893.61,893.85,2702.0,890.68,891.1881,890.2915,890.5306,2702.0
2024-10-24 13:20:00,894.25,894.36,893.76,894.02,3271.0,890.9291,891.0387,890.4409,890.7,3271.0
2024-10-24 13:30:00,894.25,895.1,893.65,894.93,6336.0,890.9291,891.776,890.3313,891.6066,6336.0
2024-10-24 13:40:00,895.24,896.52,894.24,894.24,4646.0,891.9154,893.1907,890.9191,890.9191,4646.0
2024-10-24 13:50:00,894.24,894.86,893.71,893.86,6578.0,890.9191,891.5368,890.3911,890.5406,6578.0
2024-10-24 14:00:00,893.51,894.57,893.02,894.14,4908.0,890.1919,891.2479,889.7037,890.8195,4908.0
2024-10-24 14:10:00,894.28,895.19,894.28,895.19,4819.0,890.959,891.8656,890.959,891.8656,4819.0
2024-10-24 14:20:00,895.22,895.68,894.33,895.18,4913.0,891.8955,892.3538,891.0088,891.8557,4913.0
2024-10-24 14:30:00,894.98,895.1,893.62,893.62,2753.0,891.6564,891.776,890.3015,890.3015,2753.0
2024-10-24 14:40:00,893.6,893.78,893.45,893.65,1428.0,890.2815,890.4609,890.1321,890.3313,1428.0
2024-10-24 14:50:00,893.82,894.44,893.82,894.32,3125.0,890.5007,891.1184,890.5007,890.9989,3125.0
2024-10-24 15:00:00,894.24,894.51,893.67,894.5,2574.0,890.9191,891.1881,890.3513,891.1782,2574.0
2024-10-24 15:10:00,894.63,895.39,894.63,894.74,6494.0,891.3077,892.0649,891.3077,891.4173,6494.0
2024-10-24 15:20:00,894.98,895.17,894.4,894.48,6603.0,891.6564,891.8457,891.0786,891.1583,6603.0
2024-10-24 15:30:00,894.18,894.67,893.59,893.59,9165.0,890.8594,891.3476,890.2716,890.2716,9165.0
2024-10-24 15:40:00,893.96,894.43,893.6,894.13,8963.0,890.6402,891.1084,890.2815,890.8096,8963.0
2024-10-24 15:50:00,894.15,894.15,892.88,893.48,44742.0,890.8295,890.8295,889.5642,890.162,44742.0
2024-10-25 09:30:00,895.65,898.22,893.42,898.0,50613.0,892.3239,894.8844,890.1022,894.6652,50613.0
2024-10-25 09:40:00,898.16,899.48,897.01,897.57,16420.0,894.8246,896.1397,893.6789,894.2368,16420.0
2024-10-25 09:50:00,896.98,900.17,896.07,899.73,23023.0,893.649,896.8271,892.7424,896.3888,23023.0
2024-10-25 10:00:00,899.93,901.39,898.78,899.27,17866.0,896.588,898.0426,895.4423,895.9305,17866.0
2024-10-25 10:10:00,899.26,900.65,898.67,900.13,15574.0,895.9205,897.3053,895.3327,896.7873,15574.0
2024-10-25 10:20:00,900.17,901.62,899.68,900.0,9316.0,896.8271,898.2717,896.3389,896.6578,9316.0
2024-10-25 10:30:00,900.25,900.78,899.68,899.77,14366.0,896.9068,897.4349,896.3389,896.4286,14366.0
2024-10-25 10:40:00,899.71,900.35,898.74,899.59,9089.0,896.3688,897.0065,895.4024,896.2493,9089.0
2024-10-25 10:50:00,899.66,899.83,898.03,898.03,9945.0,896.319,896.4884,894.6951,894.6951,9945.0
2024-10-25 11:00:00,898.0,899.32,897.76,898.04,7310.0,894.6652,895.9803,894.4261,894.705,7310.0
2024-10-25 11:10:00,897.8,898.42,896.53,897.21,6095.0,894.4659,895.0836,893.2006,893.8781,6095.0
2024-10-25 11:20:00,897.08,897.77,895.73,895.79,13632.0,893.7486,894.436,892.4036,892.4634,13632.0
2024-10-25 11:30:00,896.31,896.56,894.59,895.24,6103.0,892.9815,893.2305,891.2678,891.9154,6103.0
2024-10-25 11:40:00,895.2,895.93,894.8,895.93,6159.0,891.8756,892.6029,891.4771,892.6029,6159.0
2024-10-25 11:50:00,895.66,895.67,894.67,895.28,6601.0,892.3339,892.3438,891.3476,891.9553,6601.0
2024-10-25 12:00:00,895.36,895.68,894.53,895.68,2915.0,892.035,892.3538,891.2081,892.3538,2915.0
2024-10-25 12:10:00,895.66,896.89,895.65,896.0,15943.0,892.3339,893.5593,892.3239,892.6726,15943.0
2024-10-25 12:20:00,896.0,897.79,896.0,897.61,5708.0,892.6726,894.456,892.6726,894.2766,5708.0
2024-10-25 12:30:00,897.78,898.33,896.4,897.55,17674.0,894.446,894.994,893.0711,894.2169,17674.0
2024-10-25 12:40:00,897.35,898.18,897.17,898.18,2975.0,894.0176,894.8445,893.8383,894.8445,2975.0
2024-10-25 12:50:00,897.76,897.93,896.84,897.09,3390.0,894.4261,894.5954,893.5095,893.7586,3390.0
2024-10-25 13:00:00,897.3,897.62,896.79,896.87,8565.0,893.9678,894.2866,893.4597,893.5394,8565.0
2024-10-25 13:10:00,896.8,896.8,895.93,895.93,4746.0,893.4696,893.4696,892.6029,892.6029,4746.0
2024-10-25 13:20:00,896.18,896.18,894.9,895.67,3822.0,892.8519,892.8519,891.5767,892.3438,3822.0
2024-10-25 13:30:00,895.08,895.64,894.25,895.04,6053.0,891.756,892.3139,890.9291,891.7162,6053.0
2024-10-25 13:40:00,894.85,894.85,892.29,894.34,9005.0,891.5269,891.5269,888.9764,891.0188,9005.0
2024-10-25 13:50:00,894.25,895.47,893.91,894.54,6046.0,890.9291,892.1446,890.5904,891.218,6046.0
2024-10-25 14:00:00,894.67,894.86,893.41,893.52,9783.0,891.3476,891.5368,890.0922,890.2018,9783.0
2024-10-25 14:10:00,893.36,893.89,892.81,893.32,5501.0,890.0424,890.5704,889.4945,890.0026,5501.0
2024-10-25 14:20:00,893.57,894.87,893.32,894.65,3881.0,890.2516,891.5468,890.0026,891.3276,3881.0
2024-10-25 14:30:00,894.65,895.31,894.19,895.21,4016.0,891.3276,891.9852,890.8693,891.8855,4016.0
2024-10-25 14:40:00,894.97,895.57,894.24,895.45,4247.0,891.6464,892.2442,890.9191,892.1247,4247.0
2024-10-25 14:50:00,895.2,895.2,894.02,894.37,3518.0,891.8756,891.8756,890.7,891.0487,3518.0
2024-10-25 15:00:00,894.41,894.41,892.8,893.0,6511.0,891.0885,891.0885,889.4845,889.6838,6511.0
2024-10-25 15:10:00,893.21,893.66,892.5,892.83,6692.0,889.893,890.3413,889.1856,889.5144,6692.0
2024-10-25 15:20:00,892.76,893.25,892.38,892.96,6822.0,889.4446,889.9328,889.0661,889.6439,6822.0
2024-10-25 15:30:00,892.96,893.74,892.65,893.04,11389.0,889.6439,890.421,889.3351,889.7236,11389.0
2024-10-25 15:40:00,892.69,892.81,890.31,891.35,29105.0,889.3749,889.4945,887.0037,888.0399,29105.0
2024-10-25 15:50:00,891.4,891.4,890.0,891.38,31267.0,888.0897,888.0897,886.6949,888.0698,31267.0
2024-10-28 09:30:00,895.99,895.99,890.0,892.14,41964.0,892.6626,892.6626,886.6949,888.8269,41964.0
2024-10-28 09:40:00,892.0,895.05,891.74,892.51,8874.0,888.6875,891.7261,888.4284,889.1956,8874.0
2024-10-28 09:50:00,892.52,892.52,890.88,891.44,5597.0,889.2055,889.2055,887.5716,888.1295,5597.0
2024-10-28 10:00:00,892.32,892.32,890.25,890.87,9160.0,889.0063,889.0063,886.944,887.5617,9160.0
2024-10-28 10:10:00,891.75,892.9,891.53,892.18,5511.0,888.4384,889.5841,888.2192,888.8668,5511.0
2024-10-28 10:20:00,892.32,893.26,892.0,893.21,4874.0,889.0063,889.9428,888.6875,889.893,4874.0
2024-10-28 10:30:00,892.98,893.11,891.61,892.68,3951.0,889.6638,889.7933,888.2989,889.3649,3951.0
2024-10-28 10:40:00,893.0,893.82,892.2,893.34,6475.0,889.6838,890.5007,888.8867,890.0225,6475.0
2024-10-28 10:50:00,893.72,893.86,892.0,892.77,5401.0,890.4011,890.5406,888.6875,889.4546,5401.0
2024-10-28 11:00:00,892.69,893.5,891.77,891.78,6455.0,889.3749,890.1819,888.4583,888.4683,6455.0
2024-10-28 11:10:00,891.85,892.88,891.82,892.5,5877.0,888.538,889.5642,888.5081,889.1856,5877.0
2024-10-28 11:20:00,892.98,893.5,892.8,892.81,3305.0,889.6638,890.1819,889.4845,889.4945,3305.0
2024-10-28 11:30:00,892.89,892.89,891.72,891.73,5773.0,889.5742,889.5742,888.4085,888.4185,5773.0
2024-10-28 11:40:00,892.03,892.16,891.09,892.16,3005.0,888.7174,888.8469,887.7808,888.8469,3005.0
2024-10-28 11:50:00,892.95,893.02,891.63,892.94,8032.0,889.6339,889.7037,888.3188,889.624,8032.0
2024-10-28 12:00:00,892.98,892.98,891.35,892.04,5745.0,889.6638,889.6638,888.0399,888.7273,5745.0
2024-10-28 12:10:00,891.61,892.81,891.48,892.27,2962.0,888.2989,889.4945,888.1694,888.9565,2962.0
2024-10-28 12:20:00,892.79,893.0,892.0,892.06,5260.0,889.4745,889.6838,888.6875,888.7472,5260.0
2024-10-28 12:30:00,891.49,891.74,890.5,890.79,8772.0,888.1794,888.4284,887.193,887.482,8772.0
2024-10-28 12:40:00,890.44,892.15,890.44,892.01,2012.0,887.1333,888.8369,887.1333,888.6974,2012.0
2024-10-28 12:50:00,892.35,892.73,892.0,892.0,3328.0,889.0362,889.4148,888.6875,888.6875,3328.0
2024-10-28 13:00:00,892.18,892.56,891.91,892.35,1680.0,888.8668,889.2454,888.5978,889.0362,1680.0
2024-10-28 13:10:00,892.0,892.0,891.0,891.75,4593.0,888.6875,888.6875,887.6912,888.4384,4593.0
2024-10-28 13:20:00,891.95,892.48,891.51,891.73,3045.0,888.6377,889.1657,888.1993,888.4185,3045.0
2024-10-28 13:30:00,892.2,892.69,892.19,892.5,2405.0,888.8867,889.3749,888.8768,889.1856,2405.0
2024-10-28 13:40:00,892.68,893.7,892.68,893.16,7408.0,889.3649,890.3812,889.3649,889.8432,7408.0
2024-10-28 13:50:00,893.88,893.88,893.05,893.4,2080.0,890.5605,890.5605,889.7336,890.0823,2080.0
2024-10-28 14:00:00,893.61,894.2,893.43,894.01,4608.0,890.2915,890.8793,890.1122,890.69,4608.0
2024-10-28 14:10:00,893.68,894.0,892.92,893.0,5385.0,890.3612,890.68,889.6041,889.6838,5385.0
2024-10-28 14:20:00,893.32,893.5,892.88,892.88,2697.0,890.0026,890.1819,889.5642,889.5642,2697.0
2024-10-28 14:30:00,893.09,893.5,892.93,893.5,1633.0,889.7734,890.1819,889.614,890.1819,1633.0
2024-10-28 14:40:00,893.55,893.84,892.89,893.4,3237.0,890.2317,890.5206,889.5742,890.0823,3237.0
2024-10-28 14:50:00,893.5,894.09,893.3,893.43,5238.0,890.1819,890.7697,889.9826,890.1122,5238.0
2024-10-28 15:00:00,893.33,894.0,893.0,893.3,4010.0,890.0125,890.68,889.6838,889.9826,4010.0
2024-10-28 15:10:00,893.05,893.75,893.04,893.3,1200.0,889.7336,890.431,889.7236,889.9826,1200.0
2024-10-28 15:20:00,893.0,894.0,893.0,893.7,3747.0,889.6838,890.68,889.6838,890.3812,3747.0
2024-10-28 15:30:00,893.54,893.89,893.19,893.25,3445.0,890.2217,890.5704,889.873,889.9328,3445.0
2024-10-28 15:40:00,893.46,893.88,892.91,892.92,5670.0,890.142,890.5605,889.5941,889.6041,5670.0
2024-10-28 15:50:00,892.68,892.77,890.36,891.44,38208.0,889.3649,889.4546,887.0536,888.1295,38208.0
2024-10-29 09:30:00,890.0,891.17,874.09,878.8,98284.0,886.6949,887.8605,870.844,875.5365,98284.0
2024-10-29 09:40:00,878.85,883.59,878.5,880.7,25879.0,875.5863,880.3087,875.2376,877.4294,25879.0
2024-10-29 09:50:00,881.13,883.67,879.85,883.07,13634.0,877.8578,880.3884,876.5826,879.7906,13634.0
2024-10-29 10:00:00,883.1,886.8,883.0,886.8,13140.0,879.8205,883.5068,879.7209,883.5068,13140.0
2024-10-29 10:10:00,886.64,887.13,885.59,885.59,8935.0,883.3474,883.8356,882.3013,882.3013,8935.0
2024-10-29 10:20:00,885.62,889.01,885.53,885.97,12900.0,882.3312,885.7086,882.2415,882.6799,12900.0
2024-10-29 10:30:00,886.63,887.83,886.62,887.25,4488.0,883.3374,884.533,883.3274,883.9551,4488.0
2024-10-29 10:40:00,886.76,886.76,885.22,886.5,11071.0,883.4669,883.4669,881.9326,883.2079,11071.0
2024-10-29 10:50:00,887.03,888.5,886.46,887.37,6851.0,883.7359,885.2005,883.168,884.0747,6851.0
2024-10-29 11:00:00,887.1,888.44,886.5,888.44,5317.0,883.8057,885.1407,883.2079,885.1407,5317.0
2024-10-29 11:10:00,888.44,888.44,886.23,886.27,6317.0,885.1407,885.1407,882.9389,882.9787,6317.0
2024-10-29 11:20:00,886.18,886.65,884.88,885.19,5912.0,882.8891,883.3573,881.5939,881.9028,5912.0
2024-10-29 11:30:00,885.45,886.66,885.06,886.54,4417.0,882.1618,883.3673,881.7732,883.2477,4417.0
2024-10-29 11:40:00,886.22,887.77,886.22,886.5,4769.0,882.9289,884.4732,882.9289,883.2079,4769.0
2024-10-29 11:50:00,886.12,887.28,885.76,886.97,6754.0,882.8293,883.985,882.4706,883.6761,6754.0
2024-10-29 12:00:00,887.13,888.4,887.12,887.65,3868.0,883.8356,885.1008,883.8256,884.3536,3868.0
2024-10-29 12:10:00,887.76,888.59,887.68,888.1,5671.0,884.4632,885.2901,884.3835,884.8019,5671.0
2024-10-29 12:20:00,887.91,888.54,887.0,887.0,2250.0,884.6127,885.2403,883.706,883.706,2250.0
2024-10-29 12:30:00,886.65,887.04,885.89,886.81,3645.0,883.3573,883.7459,882.6002,883.5167,3645.0
2024-10-29 12:40:00,886.61,887.0,885.76,887.0,2428.0,883.3175,883.706,882.4706,883.706,2428.0
2024-10-29 12:50:00,887.31,887.95,886.93,887.95,3626.0,884.0149,884.6525,883.6363,884.6525,3626.0
2024-10-29 13:00:00,888.24,889.05,888.13,888.31,3149.0,884.9414,885.7484,884.8318,885.0112,3149.0
2024-10-29 13:10:00,887.93,888.65,887.76,888.53,2139.0,884.6326,885.3499,884.4632,885.2304,2139.0
2024-10-29 13:20:00,888.4,888.4,886.63,886.79,3635.0,885.1008,885.1008,883.3374,883.4968,3635.0
2024-10-29 13:30:00,886.51,887.07,886.33,886.76,3929.0,883.2179,883.7758,883.0385,883.4669,3929.0
2024-10-29 13:40:00,887.03,887.2,886.45,886.96,3449.0,883.7359,883.9053,883.1581,883.6662,3449.0
2024-10-29 13:50:00,886.85,887.19,886.19,886.46,4921.0,883.5566,883.8953,882.899,883.168,4921.0
2024-10-29 14:00:00,886.27,886.98,886.0,886.98,6577.0,882.9787,883.6861,882.7097,883.6861,6577.0
2024-10-29 14:10:00,886.97,887.5,886.18,887.5,5598.0,883.6761,884.2042,882.8891,884.2042,5598.0
2024-10-29 14:20:00,887.6,888.0,887.03,888.0,3244.0,884.3038,884.7023,883.7359,884.7023,3244.0
2024-10-29 14:30:00,888.01,888.72,887.52,888.0,3697.0,884.7123,885.4196,884.2241,884.7023,3697.0
2024-10-29 14:40:00,888.0,888.74,887.97,888.58,4593.0,884.7023,885.4396,884.6724,885.2802,4593.0
2024-10-29 14:50:00,888.53,888.53,887.54,887.6,2366.0,885.2304,885.2304,884.244,884.3038,2366.0
2024-10-29 15:00:00,887.57,888.0,887.09,887.71,4118.0,884.2739,884.7023,883.7957,884.4134,4118.0
2024-10-29 15:10:00,887.84,888.5,887.44,888.42,6186.0,884.5429,885.2005,884.1444,885.1208,6186.0
2024-10-29 15:20:00,888.44,890.03,888.39,889.67,8689.0,885.1407,886.7248,885.0909,886.3661,8689.0
2024-10-29 15:30:00,889.47,889.5,888.51,888.51,10074.0,886.1669,886.1968,885.2104,885.2104,10074.0
2024-10-29 15:40:00,888.76,889.26,888.24,888.5,9753.0,885.4595,885.9576,884.9414,885.2005,9753.0
2024-10-29 15:50:00,888.4,888.84,886.45,886.63,36065.0,885.1008,885.5392,883.1581,883.3374,36065.0
2024-10-30 09:30:00,886.38,886.57,880.32,883.66,37428.0,883.0883,883.2776,877.0508,880.3784,37428.0
2024-10-30 09:40:00,883.15,883.87,880.59,880.71,13220.0,879.8703,880.5877,877.3198,877.4394,13220.0
2024-10-30 09:50:00,881.11,885.0,881.11,883.71,7908.0,877.8379,881.7135,877.8379,880.4283,7908.0
2024-10-30 10:00:00,883.75,885.04,883.0,883.41,7263.0,880.4681,881.7533,879.7209,880.1294,7263.0
2024-10-30 10:10:00,883.75,884.16,882.64,883.18,10391.0,880.4681,880.8766,879.3622,879.9002,10391.0
2024-10-30 10:20:00,883.38,884.91,882.91,883.9,5301.0,880.0995,881.6238,879.6312,880.6175,5301.0
2024-10-30 10:30:00,884.25,885.0,883.82,884.38,12883.0,880.9662,881.7135,880.5378,881.0958,12883.0
2024-10-30 10:40:00,884.44,885.56,883.51,883.51,7960.0,881.1555,882.2714,880.229,880.229,7960.0
2024-10-30 10:50:00,884.26,884.27,882.92,883.54,6749.0,880.9762,880.9862,879.6412,880.2589,6749.0
2024-10-30 11:00:00,883.49,883.84,882.7,882.77,8280.0,880.2091,880.5578,879.422,879.4917,8280.0
2024-10-30 11:10:00,882.35,883.2,881.65,882.76,11686.0,879.0733,879.9201,878.3759,879.4818,11686.0
2024-10-30 11:20:00,883.2,884.27,882.7,883.81,4942.0,879.9201,880.9862,879.422,880.5279,4942.0
2024-10-30 11:30:00,884.03,884.37,883.27,884.28,5767.0,880.7471,881.0858,879.9899,880.9961,5767.0
2024-10-30 11:40:00,884.5,884.57,883.62,883.96,2773.0,881.2153,881.2851,880.3386,880.6773,2773.0
2024-10-30 11:50:00,883.79,884.59,883.3,884.34,4891.0,880.508,881.305,880.0198,881.0559,4891.0
2024-10-30 12:00:00,883.73,883.8,883.3,883.3,3686.0,880.4482,880.5179,880.0198,880.0198,3686.0
2024-10-30 12:10:00,883.35,884.22,883.22,884.22,3459.0,880.0696,880.9364,879.9401,880.9364,3459.0
2024-10-30 12:20:00,883.99,884.23,883.1,884.0,3816.0,880.7072,880.9463,879.8205,880.7172,3816.0
2024-10-30 12:30:00,883.78,884.34,882.68,882.85,11903.0,880.498,881.0559,879.4021,879.5714,11903.0
2024-10-30 12:40:00,882.93,883.73,882.51,883.73,4868.0,879.6511,880.4482,879.2327,880.4482,4868.0
2024-10-30 12:50:00,883.35,883.63,882.66,882.66,4583.0,880.0696,880.3485,879.3822,879.3822,4583.0
2024-10-30 13:00:00,882.52,883.5,882.45,882.83,4693.0,879.2427,880.219,879.1729,879.5515,4693.0
2024-10-30 13:10:00,883.06,883.19,882.21,882.7,7085.0,879.7807,879.9102,878.9338,879.422,7085.0
2024-10-30 13:20:00,882.61,882.61,881.54,882.33,8205.0,879.3323,879.3323,878.2663,879.0534,8205.0
2024-10-30 13:30:00,881.66,882.34,881.23,881.56,3404.0,878.3859,879.0633,877.9575,878.2862,3404.0
2024-10-30 13:40:00,881.09,882.21,880.76,881.66,6424.0,877.818,878.9338,877.4892,878.3859,6424.0
2024-10-30 13:50:00,882.22,882.23,881.09,881.24,3758.0,878.9438,878.9537,877.818,877.9674,3758.0
2024-10-30 14:00:00,881.42,882.33,881.22,882.32,6294.0,878.1468,879.0534,877.9475,879.0434,6294.0
2024-10-30 14:10:00,882.36,882.37,881.86,882.19,9528.0,879.0833,879.0932,878.5851,878.9139,9528.0
2024-10-30 14:20:00,881.8,882.53,881.58,881.85,6939.0,878.5253,879.2526,878.3062,878.5752,6939.0
2024-10-30 14:30:00,881.8,882.18,881.31,881.89,7983.0,878.5253,878.9039,878.0372,878.615,7983.0
2024-10-30 14:40:00,882.19,882.5,881.86,881.86,3798.0,878.9139,879.2227,878.5851,878.5851,3798.0
2024-10-30 14:50:00,882.06,882.19,880.9,881.0,11873.0,878.7844,878.9139,877.6287,877.7283,11873.0
2024-10-30 15:00:00,880.97,880.97,879.28,880.43,18436.0,877.6984,877.6984,876.0147,877.1604,18436.0
2024-10-30 15:10:00,880.28,881.01,879.0,879.47,12537.0,877.011,877.7383,875.7357,876.204,12537.0
2024-10-30 15:20:00,879.47,880.12,879.47,879.59,12237.0,876.204,876.8516,876.204,876.3236,12237.0
2024-10-30 15:30:00,879.46,879.94,878.8,879.16,11962.0,876.194,876.6723,875.5365,875.8951,11962.0
2024-10-30 15:40:00,879.17,879.93,878.63,878.63,20760.0,875.9051,876.6623,875.3671,875.3671,20760.0
2024-10-30 15:50:00,878.92,879.3,877.37,879.3,53999.0,875.656,876.0346,874.1118,876.0346,53999.0
2024-10-31 09:30:00,877.2,877.65,871.08,874.88,38775.0,873.9424,874.3908,867.8452,871.631,38775.0
2024-10-31 09:40:00,874.98,876.73,874.1,875.48,7373.0,871.7307,873.4742,870.8539,872.2288,7373.0
2024-10-31 09:50:00,875.45,875.88,873.75,875.88,11972.0,872.1989,872.6273,870.5052,872.6273,11972.0
2024-10-31 10:00:00,875.38,876.01,873.0,873.21,9412.0,872.1292,872.7568,869.758,869.9672,9412.0
2024-10-31 10:10:00,872.75,874.06,871.87,873.66,13051.0,869.509,870.8141,868.6322,870.4156,13051.0
2024-10-31 10:20:00,873.66,873.82,870.76,872.0,15325.0,870.4156,870.575,867.5263,868.7617,15325.0
2024-10-31 10:30:00,872.12,872.88,871.32,871.53,13560.0,868.8813,869.6385,868.0843,868.2935,13560.0
2024-10-31 10:40:00,871.87,873.29,871.5,871.59,14157.0,868.6322,870.0469,868.2636,868.3533,14157.0
2024-10-31 10:50:00,871.22,871.96,869.3,870.84,30603.0,867.9846,868.7219,866.0718,867.606,30603.0
2024-10-31 11:00:00,870.7,871.26,868.65,870.99,16248.0,867.4666,868.0245,865.4242,867.7555,16248.0
2024-10-31 11:10:00,870.99,871.84,869.46,870.8,13032.0,867.7555,868.6023,866.2312,867.5662,13032.0
2024-10-31 11:20:00,870.7,871.6,870.33,870.8,10448.0,867.4666,868.3632,867.0979,867.5662,10448.0
2024-10-31 11:30:00,871.16,871.56,870.24,870.92,6355.0,867.9249,868.3234,867.0083,867.6857,6355.0
2024-10-31 11:40:00,870.32,871.72,870.31,870.85,5932.0,867.088,868.4828,867.078,867.616,5932.0
2024-10-31 11:50:00,870.59,871.02,870.0,871.0,11857.0,867.357,867.7854,866.7692,867.7655,11857.0
2024-10-31 12:00:00,871.45,871.77,870.56,871.0,8071.0,868.2138,868.5326,867.3271,867.7655,8071.0
2024-10-31 12:10:00,870.71,872.96,870.02,872.5,6713.0,867.4765,869.7182,866.7891,869.2599,6713.0
2024-10-31 12:20:00,872.53,872.73,871.65,872.7,7005.0,869.2898,869.489,868.413,869.4591,7005.0
2024-10-31 12:30:00,872.17,872.77,871.95,872.6,6755.0,868.9311,869.5289,868.7119,869.3595,6755.0
2024-10-31 12:40:00,872.7,873.75,872.56,873.21,5331.0,869.4591,870.5052,869.3197,869.9672,5331.0
2024-10-31 12:50:00,873.28,873.68,872.45,873.12,5662.0,870.037,870.4355,869.2101,869.8776,5662.0
2024-10-31 13:00:00,873.2,873.93,872.52,872.9,5765.0,869.9573,870.6846,869.2798,869.6584,5765.0
2024-10-31 13:10:00,872.91,873.19,871.56,872.21,6443.0,869.6684,869.9473,868.3234,868.971,6443.0
2024-10-31 13:20:00,872.22,873.0,872.21,873.0,3844.0,868.9809,869.758,868.971,869.758,3844.0
2024-10-31 13:30:00,872.38,873.36,871.71,872.54,6549.0,869.1403,870.1167,868.4728,869.2997,6549.0
2024-10-31 13:40:00,872.99,873.3,872.07,872.78,4666.0,869.7481,870.0569,868.8315,869.5388,4666.0
2024-10-31 13:50:00,872.7,873.5,872.17,872.17,6185.0,869.4591,870.2562,868.9311,868.9311,6185.0
2024-10-31 14:00:00,872.0,872.91,871.51,872.51,9864.0,868.7617,869.6684,868.2736,869.2698,9864.0
2024-10-31 14:10:00,872.35,873.68,872.34,873.26,6544.0,869.1104,870.4355,869.1005,870.0171,6544.0
2024-10-31 14:20:00,873.27,874.3,873.0,874.27,6559.0,870.027,871.0532,869.758,871.0233,6559.0
2024-10-31 14:30:00,874.25,874.25,872.68,873.11,7655.0,871.0034,871.0034,869.4392,869.8676,7655.0
2024-10-31 14:40:00,873.11,873.8,872.86,872.98,10551.0,869.8676,870.5551,869.6185,869.7381,10551.0
2024-10-31 14:50:00,873.25,875.43,873.1,875.43,14460.0,870.0071,872.179,869.8577,872.179,14460.0
2024-10-31 15:00:00,875.12,875.21,873.57,874.35,11048.0,871.8702,871.9598,870.3259,871.103,11048.0
2024-10-31 15:10:00,874.37,874.64,873.48,874.06,6158.0,871.1229,871.3919,870.2362,870.8141,6158.0
2024-10-31 15:20:00,874.24,875.15,874.07,874.13,10043.0,870.9934,871.9,870.8241,870.8838,10043.0
2024-10-31 15:30:00,874.38,874.39,872.94,873.8,19396.0,871.1329,871.1429,869.6982,870.5551,19396.0
2024-10-31 15:40:00,873.5,876.43,873.22,876.13,15478.0,870.2562,873.1753,869.9772,872.8764,15478.0
2024-10-31 15:50:00,876.3,877.48,874.03,874.03,64063.0,873.0458,874.2214,870.7842,870.7842,64063.0
2024-11-01 09:30:00,874.27,874.27,867.34,869.75,52031.0,872.175,872.175,865.2616,867.6658,52031.0
2024-11-01 09:40:00,869.02,869.41,867.55,869.04,17171.0,866.9376,867.3266,865.4711,866.9575,17171.0
2024-11-01 09:50:00,869.05,870.82,868.25,868.94,15457.0,866.9675,868.7333,866.1694,866.8578,15457.0
2024-11-01 10:00:00,868.25,870.75,868.25,870.65,15928.0,866.1694,868.6634,866.1694,868.5637,15928.0
2024-11-01 10:10:00,870.6,873.23,870.6,872.68,14709.0,868.5138,871.1375,868.5138,870.5888,14709.0
2024-11-01 10:20:00,872.68,874.6,872.41,874.42,15283.0,870.5888,872.5042,870.3195,872.3246,15283.0
2024-11-01 10:30:00,874.6,875.57,873.45,874.42,13663.0,872.5042,873.4719,871.357,872.3246,13663.0
2024-11-01 10:40:00,874.5,874.5,871.59,874.29,11280.0,872.4044,872.4044,869.5014,872.1949,11280.0
2024-11-01 10:50:00,873.82,875.0,873.38,874.5,4070.0,871.7261,872.9032,871.2871,872.4044,4070.0
2024-11-01 11:00:00,874.99,875.71,874.67,875.71,5401.0,872.8933,873.6115,872.574,873.6115,5401.0
2024-11-01 11:10:00,876.0,877.0,875.93,876.22,16152.0,873.9009,874.8985,873.831,874.1203,16152.0
2024-11-01 11:20:00,875.92,876.4,874.94,876.0,9141.0,873.821,874.2999,872.8434,873.9009,9141.0
2024-11-01 11:30:00,875.9,876.18,875.03,875.57,4054.0,873.8011,874.0804,872.9332,873.4719,4054.0
2024-11-01 11:40:00,876.17,876.53,875.29,875.29,6850.0,874.0704,874.4296,873.1926,873.1926,6850.0
2024-11-01 11:50:00,875.27,875.52,874.56,875.48,5714.0,873.1726,873.422,872.4643,873.3821,5714.0
2024-11-01 12:00:00,875.38,877.53,875.38,876.85,11808.0,873.2823,875.4272,873.2823,874.7488,11808.0
2024-11-01 12:10:00,877.21,878.0,876.28,878.0,9533.0,875.108,875.8961,874.1802,875.8961,9533.0
2024-11-01 12:20:00,877.95,878.34,877.45,877.62,5034.0,875.8462,876.2352,875.3474,875.517,5034.0
2024-11-01 12:30:00,877.64,878.77,877.64,878.77,8003.0,875.5369,876.6642,875.5369,876.6642,8003.0
2024-11-01 12:40:00,878.59,878.7,877.5,878.27,5016.0,876.4846,876.5944,875.3973,876.1654,5016.0
2024-11-01 12:50:00,878.23,878.62,877.91,878.15,6548.0,876.1255,876.5146,875.8063,876.0457,6548.0
2024-11-01 13:00:00,878.06,878.78,876.07,876.07,7358.0,875.9559,876.6742,873.9707,873.9707,7358.0
2024-11-01 13:10:00,876.22,878.72,876.05,878.5,10768.0,874.1203,876.6143,873.9507,876.3949,10768.0
2024-11-01 13:20:00,878.79,879.42,878.39,878.75,6315.0,876.6842,877.3127,876.2851,876.6443,6315.0
2024-11-01 13:30:00,878.55,878.55,876.24,876.42,4647.0,876.4447,876.4447,874.1403,874.3198,4647.0
2024-11-01 13:40:00,876.23,876.72,876.16,876.23,5027.0,874.1303,874.6191,874.0605,874.1303,5027.0
2024-11-01 13:50:00,876.44,877.15,875.81,876.11,7089.0,874.3398,875.0481,873.7113,874.0106,7089.0
2024-11-01 14:00:00,876.04,876.95,875.82,876.17,3725.0,873.9408,874.8486,873.7213,874.0704,3725.0
2024-11-01 14:10:00,876.17,876.6,875.73,875.73,7375.0,874.0704,874.4994,873.6315,873.6315,7375.0
2024-11-01 14:20:00,875.69,877.23,875.64,877.1,4546.0,873.5916,875.1279,873.5417,874.9982,4546.0
2024-11-01 14:30:00,876.68,877.7,876.56,877.7,7275.0,874.5792,875.5968,874.4595,875.5968,7275.0
2024-11-01 14:40:00,878.0,878.89,877.59,878.89,4897.0,875.8961,876.7839,875.487,876.7839,4897.0
2024-11-01 14:50:00,878.81,879.04,878.27,878.7,9625.0,876.7041,876.9336,876.1654,876.5944,9625.0
2024-11-01 15:00:00,878.77,878.77,877.04,877.15,6908.0,876.6642,876.6642,874.9384,875.0481,6908.0
2024-11-01 15:10:00,877.34,878.23,877.09,878.19,5345.0,875.2376,876.1255,874.9882,876.0856,5345.0
2024-11-01 15:20:00,878.2,878.51,877.02,877.02,9520.0,876.0956,876.4048,874.9184,874.9184,9520.0
2024-11-01 15:30:00,876.89,877.3,876.11,876.35,7836.0,874.7887,875.1977,874.0106,874.25,7836.0
2024-11-01 15:40:00,876.34,877.77,876.34,876.93,16184.0,874.24,875.6666,874.24,874.8286,16184.0
2024-11-01 15:50:00,876.75,878.5,875.82,877.01,63414.0,874.6491,876.3949,873.7213,874.9084,63414.0
2024-11-04 09:30:00,879.96,881.34,876.73,878.65,46714.0,877.8514,879.2281,874.6291,876.5445,46714.0
2024-11-04 09:40:00,878.57,881.05,877.6,880.09,22416.0,876.4647,878.9387,875.497,877.9811,22416.0
2024-11-04 09:50:00,879.86,882.77,879.47,882.34,19824.0,877.7516,880.6546,877.3625,880.2257,19824.0
2024-11-04 10:00:00,882.75,883.11,880.95,880.95,9640.0,880.6347,880.9938,878.839,878.839,9640.0
2024-11-04 10:10:00,880.94,883.0,880.64,882.94,15273.0,878.829,880.8841,878.5297,880.8242,15273.0
2024-11-04 10:20:00,882.93,883.64,881.2,881.82,16478.0,880.8142,881.5225,879.0884,879.7069,16478.0
2024-11-04 10:30:00,881.3,882.36,880.51,880.55,7726.0,879.1882,880.2456,878.4,878.4399,7726.0
2024-11-04 10:40:00,880.54,882.18,880.17,882.18,7381.0,878.43,880.066,878.0609,880.066,7381.0
2024-11-04 10:50:00,882.38,883.2,881.81,882.72,6831.0,880.2656,881.0836,879.6969,880.6047,6831.0
2024-11-04 11:00:00,882.94,884.03,882.92,883.65,13571.0,880.8242,881.9116,880.8043,881.5325,13571.0
2024-11-04 11:10:00,883.66,884.65,883.2,883.68,11262.0,881.5425,882.5301,881.0836,881.5624,11262.0
2024-11-04 11:20:00,883.28,884.04,882.68,882.92,5536.0,881.1634,881.9216,880.5648,880.8043,5536.0
2024-11-04 11:30:00,882.75,883.08,881.35,881.43,5182.0,880.6347,880.9639,879.238,879.3178,5182.0
2024-11-04 11:40:00,881.17,882.12,880.13,880.94,6417.0,879.0585,880.0062,878.021,878.829,6417.0
2024-11-04 11:50:00,880.64,881.17,879.9,880.6,11189.0,878.5297,879.0585,877.7915,878.4898,11189.0
2024-11-04 12:00:00,880.94,881.31,879.57,879.58,10329.0,878.829,879.1981,877.4623,877.4723,10329.0
2024-11-04 12:10:00,879.65,881.57,879.5,881.39,8193.0,877.5421,879.4575,877.3925,879.2779,8193.0
2024-11-04 12:20:00,882.16,884.82,882.11,884.27,10942.0,880.0461,882.6997,879.9962,882.151,10942.0
2024-11-04 12:30:00,884.45,885.3,883.59,884.7,8081.0,882.3306,883.1786,881.4727,882.58,8081.0
2024-11-04 12:40:00,884.36,885.32,884.05,885.21,7458.0,882.2408,883.1985,881.9316,883.0888,7458.0
2024-11-04 12:50:00,885.24,885.6,884.9,885.38,7899.0,883.1187,883.4778,882.7795,883.2584,7899.0
2024-11-04 13:00:00,885.25,885.4,883.26,883.4,9162.0,883.1287,883.2783,881.1435,881.2831,9162.0
2024-11-04 13:10:00,883.4,885.71,883.4,885.32,16616.0,881.2831,883.5876,881.2831,883.1985,16616.0
2024-11-04 13:20:00,885.6,885.9,884.94,885.25,5603.0,883.4778,883.7771,882.8194,883.1287,5603.0
2024-11-04 13:30:00,884.54,884.89,883.8,884.72,7876.0,882.4204,882.7695,881.6822,882.6,7876.0
2024-11-04 13:40:00,884.99,885.45,884.52,884.74,10251.0,882.8693,883.3282,882.4004,882.6199,10251.0
2024-11-04 13:50:00,884.74,884.74,883.44,883.52,5968.0,882.6199,882.6199,881.323,881.4028,5968.0
2024-11-04 14:00:00,883.85,885.22,883.74,884.49,8710.0,881.732,883.0988,881.6223,882.3705,8710.0
2024-11-04 14:10:00,884.63,885.21,884.27,884.7,4996.0,882.5102,883.0888,882.151,882.58,4996.0
2024-11-04 14:20:00,884.59,884.82,883.95,884.16,4754.0,882.4703,882.6997,881.8318,882.0413,4754.0
2024-11-04 14:30:00,883.91,885.48,883.64,885.25,4871.0,881.7919,883.3581,881.5225,883.1287,4871.0
2024-11-04 14:40:00,885.26,885.55,884.8,885.16,6457.0,883.1387,883.428,882.6798,883.0389,6457.0
2024-11-04 14:50:00,885.05,885.7,884.77,885.12,9728.0,882.9292,883.5776,882.6498,882.999,9728.0
2024-11-04 15:00:00,884.74,884.91,883.65,883.69,4736.0,882.6199,882.7895,881.5325,881.5724,4736.0
2024-11-04 15:10:00,883.88,885.17,883.86,885.17,7112.0,881.762,883.0489,881.742,883.0489,7112.0
2024-11-04 15:20:00,884.95,886.0,884.89,885.9,14204.0,882.8294,883.8769,882.7695,883.7771,14204.0
2024-11-04 15:30:00,885.65,886.08,884.25,885.27,14119.0,883.5277,883.9567,882.1311,883.1486,14119.0
2024-11-04 15:40:00,885.31,886.56,885.23,886.45,18402.0,883.1885,884.4355,883.1087,884.3258,18402.0
2024-11-04 15:50:00,886.59,887.0,885.19,886.32,44168.0,884.4655,884.8745,883.0688,884.1961,44168.0
2024-11-05 09:30:00,888.0,890.73,886.8,889.21,27005.0,885.8721,888.5956,884.675,887.0792,27005.0
2024-11-05 09:40:00,889.59,892.5,889.4,891.2,20278.0,887.4583,890.3613,887.2687,889.0644,20278.0
2024-11-05 09:50:00,890.51,892.5,890.51,892.0,16533.0,888.3761,890.3613,888.3761,889.8625,16533.0
2024-11-05 10:00:00,892.82,893.99,890.89,893.5,20596.0,890.6805,891.8477,888.7552,891.3589,20596.0
2024-11-05 10:10:00,893.31,893.45,891.72,891.97,8990.0,891.1694,891.309,889.5832,889.8326,8990.0
2024-11-05 10:20:00,892.57,895.58,891.87,892.65,31784.0,890.4311,893.4339,889.7328,890.511,31784.0
2024-11-05 10:30:00,892.9,893.89,892.28,892.68,11314.0,890.7604,891.748,890.1418,890.5409,11314.0
2024-11-05 10:40:00,892.43,893.3,892.18,893.01,6540.0,890.2915,891.1594,890.0421,890.8701,6540.0
2024-11-05 10:50:00,893.01,893.01,890.45,890.83,4874.0,890.8701,890.8701,888.3162,888.6953,4874.0
2024-11-05 11:00:00,890.57,890.87,889.17,890.13,7993.0,888.4359,888.7352,887.0393,887.997,7993.0
2024-11-05 11:10:00,890.18,890.18,888.7,889.03,2942.0,888.0469,888.0469,886.5704,886.8996,2942.0
2024-11-05 11:20:00,889.29,889.31,887.99,888.09,5426.0,887.159,887.179,885.8621,885.9619,5426.0
2024-11-05 11:30:00,888.09,888.7,887.34,888.37,5658.0,885.9619,886.5704,885.2137,886.2412,5658.0
2024-11-05 11:40:00,888.41,888.89,887.86,888.21,4319.0,886.2811,886.76,885.7324,886.0816,4319.0
2024-11-05 11:50:00,888.0,889.5,887.67,889.5,6517.0,885.8721,887.3685,885.5429,887.3685,6517.0
2024-11-05 12:00:00,889.24,889.33,888.01,888.54,3937.0,887.1091,887.1989,885.8821,886.4108,3937.0
2024-11-05 12:10:00,888.6,889.99,888.54,889.59,7101.0,886.4707,887.8573,886.4108,887.4583,7101.0
2024-11-05 12:20:00,889.53,889.54,888.55,888.55,3583.0,887.3984,887.4084,886.4208,886.4208,3583.0
2024-11-05 12:30:00,888.89,890.2,888.68,889.62,7834.0,886.76,888.0668,886.5505,887.4882,7834.0
2024-11-05 12:40:00,889.95,890.05,888.46,888.71,3037.0,887.8174,887.9172,886.331,886.5804,3037.0
2024-11-05 12:50:00,888.44,889.14,888.07,888.32,3568.0,886.311,887.0094,885.9419,886.1913,3568.0
2024-11-05 13:00:00,888.38,889.26,888.33,889.09,4736.0,886.2512,887.1291,886.2013,886.9595,4736.0
2024-11-05 13:10:00,889.15,889.97,888.19,889.23,6660.0,887.0193,887.8374,886.0616,887.0991,6660.0
2024-11-05 13:20:00,889.53,889.53,888.22,888.22,5363.0,887.3984,887.3984,886.0916,886.0916,5363.0
2024-11-05 13:30:00,888.01,888.34,887.0,887.43,2600.0,885.8821,886.2113,884.8745,885.3035,2600.0
2024-11-05 13:40:00,887.75,888.36,887.49,887.5,3493.0,885.6227,886.2312,885.3633,885.3733,3493.0
2024-11-05 13:50:00,887.42,887.64,887.01,887.11,4514.0,885.2935,885.513,884.8845,884.9842,4514.0
2024-11-05 14:00:00,887.16,888.32,886.79,888.32,9022.0,885.0341,886.1913,884.665,886.1913,9022.0
2024-11-05 14:10:00,887.98,888.08,887.43,887.71,4038.0,885.8521,885.9519,885.3035,885.5828,4038.0
2024-11-05 14:20:00,887.49,887.78,887.0,887.4,10952.0,885.3633,885.6526,884.8745,885.2735,10952.0
2024-11-05 14:30:00,887.21,888.2,887.2,888.16,4870.0,885.084,886.0716,885.074,886.0317,4870.0
2024-11-05 14:40:00,888.2,889.03,888.2,888.51,6709.0,886.0716,886.8996,886.0716,886.3809,6709.0
2024-11-05 14:50:00,888.42,888.5,887.47,888.35,7008.0,886.2911,886.3709,885.3434,886.2213,7008.0
2024-11-05 15:00:00,888.41,889.98,887.58,889.98,12830.0,886.2811,887.8474,885.4531,887.8474,12830.0
2024-11-05 15:10:00,889.67,889.98,889.07,889.4,6825.0,887.5381,887.8474,886.9395,887.2687,6825.0
2024-11-05 15:20:00,889.18,889.85,888.92,889.23,7409.0,887.0493,887.7177,886.7899,887.0991,7409.0
2024-11-05 15:30:00,889.54,890.4,889.01,889.93,17722.0,887.4084,888.2663,886.8797,887.7975,17722.0
2024-11-05 15:40:00,889.59,889.77,889.01,889.24,17729.0,887.4583,887.6379,886.8797,887.1091,17729.0
2024-11-05 15:50:00,889.06,891.22,888.86,890.01,70643.0,886.9296,889.0844,886.73,887.8773,70643.0
2024-11-06 09:30:00,898.28,899.22,889.1,896.0,66367.0,896.1275,897.0652,886.9695,893.8529,66367.0
2024-11-06 09:40:00,896.06,897.65,890.57,890.93,37481.0,893.9128,895.499,888.4359,888.7951,37481.0
2024-11-06 09:50:00,890.27,892.62,889.1,890.13,22761.0,888.1367,890.481,886.9695,887.997,22761.0
2024-11-06 10:00:00,890.58,893.11,887.29,890.68,28773.0,888.4459,890.9699,885.1638,888.5457,28773.0
2024-11-06 10:10:00,890.7,891.32,888.49,890.89,20787.0,888.5656,889.1841,886.3609,888.7552,20787.0
2024-11-06 10:20:00,890.89,892.12,890.12,891.5,16239.0,888.7552,889.9822,887.987,889.3637,16239.0
2024-11-06 10:30:00,891.1,893.1,891.02,891.61,21172.0,888.9647,890.9599,888.8849,889.4734,21172.0
2024-11-06 10:40:00,891.76,892.18,889.67,890.98,13508.0,889.6231,890.0421,887.5381,888.845,13508.0
2024-11-06 10:50:00,890.26,890.26,886.38,887.1,15385.0,888.1267,888.1267,884.256,884.9743,15385.0
2024-11-06 11:00:00,886.49,887.83,886.28,887.21,13633.0,884.3657,885.7025,884.1562,885.084,13633.0
2024-11-06 11:10:00,887.31,888.6,887.29,888.42,7963.0,885.1837,886.4707,885.1638,886.2911,7963.0
2024-11-06 11:20:00,888.22,890.87,887.82,890.87,11288.0,886.0916,888.7352,885.6925,888.7352,11288.0
2024-11-06 11:30:00,890.12,892.62,890.12,892.57,9834.0,887.987,890.481,887.987,890.4311,9834.0
2024-11-06 11:40:00,892.83,892.84,891.79,892.23,10759.0,890.6905,890.7005,889.653,890.092,10759.0
2024-11-06 11:50:00,892.1,892.75,891.86,891.86,7124.0,889.9623,890.6107,889.7228,889.7228,7124.0
2024-11-06 12:00:00,891.65,891.93,889.37,889.37,8419.0,889.5133,889.7927,887.2388,887.2388,8419.0
2024-11-06 12:10:00,889.6,891.67,889.59,890.51,5893.0,887.4683,889.5333,887.4583,888.3761,5893.0
2024-11-06 12:20:00,890.96,890.96,889.39,889.83,9432.0,888.825,888.825,887.2588,887.6977,9432.0
2024-11-06 12:30:00,889.83,890.24,889.0,889.67,11968.0,887.6977,888.1067,886.8697,887.5381,11968.0
2024-11-06 12:40:00,889.38,890.0,888.39,889.54,11086.0,887.2488,887.8673,886.2612,887.4084,11086.0
2024-11-06 12:50:00,889.37,889.5,888.15,888.76,9228.0,887.2388,887.3685,886.0217,886.6303,9228.0
2024-11-06 13:00:00,888.66,890.02,888.55,889.59,14547.0,886.5305,887.8873,886.4208,887.4583,14547.0
2024-11-06 13:10:00,889.42,891.68,889.16,891.25,14849.0,887.2887,889.5433,887.0293,889.1143,14849.0
2024-11-06 13:20:00,891.23,892.5,890.8,892.0,25405.0,889.0944,890.3613,888.6654,889.8625,25405.0
2024-11-06 13:30:00,892.19,893.81,891.54,893.74,18983.0,890.0521,891.6682,889.4036,891.5983,18983.0
2024-11-06 13:40:00,893.76,895.25,893.76,895.03,15465.0,891.6183,893.1047,891.6183,892.8852,15465.0
2024-11-06 13:50:00,895.16,895.25,893.56,893.59,10680.0,893.0149,893.1047,891.4188,891.4487,10680.0
2024-11-06 14:00:00,894.09,895.17,893.76,894.91,13540.0,891.9475,893.0249,891.6183,892.7655,13540.0
2024-11-06 14:10:00,895.0,896.06,894.68,895.35,7823.0,892.8553,893.9128,892.5361,893.2045,7823.0
2024-11-06 14:20:00,895.32,895.4,894.39,895.11,5807.0,893.1746,893.2544,892.2468,892.9651,5807.0
2024-11-06 14:30:00,895.37,896.03,895.15,895.59,9559.0,893.2244,893.8829,893.005,893.4439,9559.0
2024-11-06 14:40:00,895.3,895.39,893.63,893.78,7551.0,893.1546,893.2444,891.4886,891.6382,7551.0
2024-11-06 14:50:00,893.8,894.14,893.16,894.13,6784.0,891.6582,891.9974,891.0197,891.9874,6784.0
2024-11-06 15:00:00,894.2,895.61,893.95,895.61,8950.0,892.0572,893.4639,891.8078,893.4639,8950.0
2024-11-06 15:10:00,895.61,897.75,895.33,897.19,35582.0,893.4639,895.5987,893.1845,895.0401,35582.0
2024-11-06 15:20:00,897.22,898.11,896.96,897.17,23258.0,895.07,895.9579,894.8106,895.0201,23258.0
2024-11-06 15:30:00,897.54,898.3,897.0,897.6,10811.0,895.3892,896.1474,894.8505,895.4491,10811.0
2024-11-06 15:40:00,897.65,898.9,897.35,898.01,18357.0,895.499,896.746,895.1997,895.8581,18357.0
2024-11-06 15:50:00,898.15,899.9,896.97,899.25,119513.0,895.9978,897.7436,894.8206,897.0951,119513.0
2024-11-07 09:30:00,898.62,903.16,894.37,902.28,59584.0,896.4666,900.9958,892.2268,900.1179,59584.0
2024-11-07 09:40:00,901.79,905.06,901.28,905.0,28328.0,899.6291,902.8912,899.1203,902.8314,28328.0
2024-11-07 09:50:00,904.59,911.99,904.59,910.2,49749.0,902.4223,909.8046,902.4223,908.0189,49749.0
2024-11-07 10:00:00,910.55,914.0,910.05,912.5,39927.0,908.3681,911.8098,907.8693,910.3134,39927.0
2024-11-07 10:10:00,912.47,912.47,909.13,911.14,45706.0,910.2835,910.2835,906.9515,908.9566,45706.0
2024-11-07 10:20:00,910.86,912.46,908.9,912.46,20507.0,908.6773,910.2735,906.722,910.2735,20507.0
2024-11-07 10:30:00,912.02,913.99,911.96,912.2,39098.0,909.8345,911.7998,909.7747,910.0141,39098.0
2024-11-07 10:40:00,912.28,916.65,911.33,916.46,48170.0,910.0939,914.4534,909.1462,914.2639,48170.0
2024-11-07 10:50:00,916.26,918.66,916.26,917.63,22612.0,914.0644,916.4586,914.0644,915.4311,22612.0
2024-11-07 11:00:00,917.65,918.4,916.22,916.24,25876.0,915.451,916.1992,914.0245,914.0444,25876.0
2024-11-07 11:10:00,916.45,916.53,915.47,915.86,19380.0,914.2539,914.3337,913.2763,913.6653,19380.0
2024-11-07 11:20:00,915.85,916.53,914.68,914.73,23976.0,913.6554,914.3337,912.4882,912.538,23976.0
2024-11-07 11:30:00,915.01,915.4,914.16,914.26,9566.0,912.8174,913.2064,911.9694,912.0692,9566.0
2024-11-07 11:40:00,914.44,915.75,913.47,915.43,21599.0,912.2487,913.5556,911.2811,913.2364,21599.0
2024-11-07 11:50:00,915.59,917.0,915.23,917.0,11205.0,913.396,914.8026,913.0368,914.8026,11205.0
2024-11-07 12:00:00,916.96,918.15,916.86,918.03,23497.0,914.7627,915.9498,914.6629,915.8301,23497.0
2024-11-07 12:10:00,918.08,919.48,917.26,918.0,15370.0,915.88,917.2767,915.062,915.8002,15370.0
2024-11-07 12:20:00,918.04,918.04,915.65,916.96,23467.0,915.8401,915.8401,913.4558,914.7627,23467.0
2024-11-07 12:30:00,916.82,918.83,916.71,918.63,7344.0,914.623,916.6282,914.5133,916.4287,7344.0
2024-11-07 12:40:00,918.3,918.45,917.69,917.83,9908.0,916.0995,916.2491,915.4909,915.6306,9908.0
2024-11-07 12:50:00,917.57,917.72,916.26,916.44,16822.0,915.3712,915.5209,914.0644,914.2439,16822.0
2024-11-07 13:00:00,916.25,916.25,913.73,913.88,20295.0,914.0544,914.0544,911.5404,911.6901,20295.0
2024-11-07 13:10:00,913.58,913.7,912.48,912.61,14284.0,911.3908,911.5105,910.2934,910.4231,14284.0
2024-11-07 13:20:00,912.38,912.47,910.75,911.37,11539.0,910.1937,910.2835,908.5676,909.1861,11539.0
2024-11-07 13:30:00,911.41,913.27,910.79,912.93,8935.0,909.226,911.0815,908.6075,910.7424,8935.0
2024-11-07 13:40:00,912.62,912.84,911.9,912.14,8813.0,910.4331,910.6526,909.7148,909.9542,8813.0
2024-11-07 13:50:00,912.49,913.75,912.42,913.57,13012.0,910.3034,911.5604,910.2336,911.3808,13012.0
2024-11-07 14:00:00,913.12,913.73,912.3,913.13,5914.0,910.9319,911.5404,910.1139,910.9419,5914.0
2024-11-07 14:10:00,913.33,914.71,913.13,914.37,7691.0,911.1414,912.5181,910.9419,912.1789,7691.0
2024-11-07 14:20:00,914.69,916.31,914.13,914.59,12207.0,912.4981,914.1143,911.9395,912.3984,12207.0
2024-11-07 14:30:00,914.8,915.3,914.27,914.35,8486.0,912.6079,913.1067,912.0791,912.159,8486.0
2024-11-07 14:40:00,914.03,915.11,913.59,914.72,7965.0,911.8397,912.9171,911.4008,912.5281,7965.0
2024-11-07 14:50:00,914.99,915.63,914.48,915.57,10355.0,912.7974,913.4359,912.2886,913.376,10355.0
2024-11-07 15:00:00,915.34,915.35,914.17,914.77,7437.0,913.1466,913.1566,911.9794,912.5779,7437.0
2024-11-07 15:10:00,914.71,915.23,914.1,915.01,5660.0,912.5181,913.0368,911.9096,912.8174,5660.0
2024-11-07 15:20:00,914.8,916.5,914.77,915.88,5983.0,912.6079,914.3038,912.5779,913.6853,5983.0
2024-11-07 15:30:00,915.89,916.16,915.07,915.09,9356.0,913.6953,913.9646,912.8772,912.8972,9356.0
2024-11-07 15:40:00,915.03,915.16,914.3,914.76,8812.0,912.8373,912.967,912.1091,912.568,8812.0
2024-11-07 15:50:00,914.52,915.36,913.0,914.02,47283.0,912.3285,913.1665,910.8122,911.8297,47283.0
2024-11-08 09:30:00,914.0,927.01,913.75,926.68,150084.0,911.8098,924.7886,911.5604,924.4594,150084.0
2024-11-08 09:40:00,926.49,928.77,923.3,923.91,51624.0,924.2699,926.5444,921.0875,921.696,51624.0
2024-11-08 09:50:00,924.5,926.22,922.08,923.81,30539.0,922.2846,924.0005,919.8704,921.5963,30539.0
2024-11-08 10:00:00,923.72,926.62,922.59,925.18,19318.0,921.5065,924.3996,920.3792,922.963,19318.0
2024-11-08 10:10:00,924.68,925.27,922.95,925.16,29275.0,922.4642,923.0528,920.7383,922.943,29275.0
2024-11-08 10:20:00,924.92,928.0,924.83,927.95,11901.0,922.7036,925.7762,922.6138,925.7264,11901.0
2024-11-08 10:30:00,927.99,928.8,926.5,926.5,20999.0,925.7663,926.5743,924.2798,924.2798,20999.0
2024-11-08 10:40:00,926.47,929.7,926.36,929.01,28215.0,924.2499,927.4722,924.1402,926.7838,28215.0
2024-11-08 10:50:00,929.13,932.16,928.85,932.1,33091.0,926.9035,929.9263,926.6242,929.8664,33091.0
2024-11-08 11:00:00,931.91,933.25,930.0,933.22,19753.0,929.6769,931.0137,927.7715,930.9837,19753.0
2024-11-08 11:10:00,932.92,935.7,932.92,935.7,23882.0,930.6845,933.4578,930.6845,933.4578,23882.0
2024-11-08 11:20:00,935.6,939.64,935.21,939.11,47809.0,933.358,937.3884,932.969,936.8596,47809.0
2024-11-08 11:30:00,939.15,943.3,939.03,942.05,53787.0,936.8995,941.0396,936.7798,939.7926,53787.0
2024-11-08 11:40:00,942.13,944.83,942.11,944.83,39535.0,939.8724,942.5659,939.8524,942.5659,39535.0
2024-11-08 11:50:00,944.69,948.32,944.24,945.9,47387.0,942.4262,946.0476,941.9773,943.6334,47387.0
2024-11-08 12:00:00,945.86,946.3,944.15,945.69,23082.0,943.5934,944.0324,941.8875,943.4239,23082.0
2024-11-08 12:10:00,945.7,949.0,945.59,946.41,27621.0,943.4338,946.7259,943.3241,944.1421,27621.0
2024-11-08 12:20:00,946.41,950.67,946.41,950.34,24703.0,944.1421,948.3919,944.1421,948.0627,24703.0
2024-11-08 12:30:00,950.33,950.55,948.39,948.97,24478.0,948.0527,948.2722,946.1174,946.696,24478.0
2024-11-08 12:40:00,949.55,951.72,949.2,950.73,18480.0,947.2746,949.4394,946.9254,948.4518,18480.0
2024-11-08 12:50:00,950.69,954.22,950.5,953.86,29661.0,948.4119,951.9334,948.2223,951.5743,29661.0
2024-11-08 13:00:00,953.63,954.45,951.2,951.97,36849.0,951.3448,952.1629,948.9206,949.6888,36849.0
2024-11-08 13:10:00,952.22,956.18,952.18,955.32,54793.0,949.9382,953.8887,949.8983,953.0308,54793.0
2024-11-08 13:20:00,955.33,958.96,955.19,958.8,43875.0,953.0408,956.6621,952.9011,956.5024,43875.0
2024-11-08 13:30:00,958.79,959.84,957.29,959.83,45129.0,956.4925,957.5399,954.9961,957.53,45129.0
2024-11-08 13:40:00,959.79,962.0,955.38,955.49,49623.0,957.4901,959.6948,953.0906,953.2004,49623.0
2024-11-08 13:50:00,955.57,956.02,950.08,953.62,42440.0,953.2802,953.7291,947.8033,951.3349,42440.0
2024-11-08 14:00:00,953.6,953.73,946.97,947.48,33097.0,951.3149,951.4446,944.7008,945.2096,33097.0
2024-11-08 14:10:00,947.3,948.48,947.07,947.82,14964.0,945.03,946.2072,944.8005,945.5487,14964.0
2024-11-08 14:20:00,947.8,947.93,943.51,943.83,36968.0,945.5288,945.6585,941.2491,941.5683,36968.0
2024-11-08 14:30:00,943.84,945.0,942.12,943.8,17663.0,941.5783,942.7355,939.8624,941.5384,17663.0
2024-11-08 14:40:00,944.31,945.58,943.67,943.73,15056.0,942.0472,943.3141,941.4087,941.4686,15056.0
2024-11-08 14:50:00,943.92,946.63,943.92,945.29,15209.0,941.6581,944.3616,941.6581,943.0248,15209.0
2024-11-08 15:00:00,945.29,946.44,944.79,945.75,14031.0,943.0248,944.1721,942.526,943.4837,14031.0
2024-11-08 15:10:00,945.77,945.88,943.89,944.25,27569.0,943.5037,943.6134,941.6282,941.9873,27569.0
2024-11-08 15:20:00,944.31,946.0,944.0,945.32,15396.0,942.0472,943.7331,941.7379,943.0547,15396.0
2024-11-08 15:30:00,945.47,945.51,943.85,945.3,19751.0,943.2044,943.2443,941.5883,943.0348,19751.0
2024-11-08 15:40:00,945.27,945.64,944.04,944.5,21033.0,943.0049,943.374,941.7778,942.2367,21033.0
2024-11-08 15:50:00,944.61,945.42,943.53,944.0,55465.0,942.3464,943.1545,941.269,941.7379,55465.0
2024-11-11 09:30:00,943.8,951.25,942.0,945.53,78010.0,941.5384,948.9705,939.7427,943.2642,78010.0
2024-11-11 09:40:00,945.06,950.7,945.06,947.77,24848.0,942.7954,948.4218,942.7954,945.4989,24848.0
2024-11-11 09:50:00,948.24,950.45,947.79,950.06,14920.0,945.9677,948.1724,945.5188,947.7834,14920.0
2024-11-11 10:00:00,950.15,951.28,946.34,946.5,17171.0,947.8732,949.0005,944.0723,944.2319,17171.0
2024-11-11 10:10:00,946.81,946.93,943.82,944.14,27091.0,944.5412,944.6609,941.5583,941.8776,27091.0
2024-11-11 10:20:00,944.03,944.1,939.21,939.56,25134.0,941.7678,941.8377,936.9594,937.3085,25134.0
2024-11-11 10:30:00,939.46,940.79,938.98,938.98,18877.0,937.2088,938.5356,936.7299,936.7299,18877.0
2024-11-11 10:40:00,939.44,939.65,937.08,938.72,18728.0,937.1888,937.3983,934.8345,936.4706,18728.0
2024-11-11 10:50:00,938.37,939.75,938.32,939.23,13889.0,936.1214,937.4981,936.0715,936.9793,13889.0
2024-11-11 11:00:00,939.25,940.03,937.8,938.34,10438.0,936.9993,937.7774,935.5528,936.0915,10438.0
2024-11-11 11:10:00,938.33,938.36,936.88,937.38,10507.0,936.0815,936.1114,934.635,935.1338,10507.0
2024-11-11 11:20:00,937.34,937.62,935.62,935.88,18093.0,935.0939,935.3732,933.378,933.6374,18093.0
2024-11-11 11:30:00,935.84,936.38,935.35,936.16,14806.0,933.5975,934.1362,933.1086,933.9167,14806.0
2024-11-11 11:40:00,936.16,938.48,935.95,938.0,17397.0,933.9167,936.2311,933.7072,935.7523,17397.0
2024-11-11 11:50:00,937.86,938.0,936.29,937.24,5762.0,935.6126,935.7523,934.0464,934.9941,5762.0
2024-11-11 12:00:00,936.93,937.67,935.28,935.35,7251.0,934.6848,935.4231,933.0388,933.1086,7251.0
2024-11-11 12:10:00,935.11,935.82,934.35,935.34,18107.0,932.8692,933.5775,932.111,933.0987,18107.0
2024-11-11 12:20:00,935.67,936.1,934.96,935.52,7633.0,933.4279,933.8568,932.7196,933.2782,7633.0
2024-11-11 12:30:00,935.21,935.44,934.66,935.36,8219.0,932.969,933.1984,932.4203,933.1186,8219.0
2024-11-11 12:40:00,935.36,936.71,934.55,934.89,13463.0,933.1186,934.4654,932.3105,932.6497,13463.0
2024-11-11 12:50:00,935.0,935.61,934.88,935.11,5284.0,932.7595,933.368,932.6398,932.8692,5284.0
2024-11-11 13:00:00,935.33,935.46,933.17,934.45,8315.0,933.0887,933.2184,930.9339,932.2108,8315.0
2024-11-11 13:10:00,934.2,934.32,933.42,933.63,3084.0,931.9614,932.0811,931.1833,931.3928,3084.0
2024-11-11 13:20:00,933.69,934.92,932.74,934.92,7396.0,931.4526,932.6797,930.5049,932.6797,7396.0
2024-11-11 13:30:00,934.91,935.14,932.75,933.3,10525.0,932.6697,932.8991,930.5149,931.0635,10525.0
2024-11-11 13:40:00,933.35,934.35,933.06,934.09,7109.0,931.1134,932.111,930.8241,931.8517,7109.0
2024-11-11 13:50:00,934.0,935.25,933.64,934.73,7747.0,931.7619,933.0089,931.4027,932.4901,7747.0
2024-11-11 14:00:00,934.45,934.8,933.83,934.5,4819.0,932.2108,932.5599,931.5923,932.2607,4819.0
2024-11-11 14:10:00,934.55,935.26,932.91,933.28,11306.0,932.3105,933.0188,930.6745,931.0436,11306.0
2024-11-11 14:20:00,933.14,935.28,933.14,934.3,15979.0,930.9039,933.0388,930.9039,932.0611,15979.0
2024-11-11 14:30:00,934.66,935.21,934.0,934.74,9212.0,932.4203,932.969,931.7619,932.5001,9212.0
2024-11-11 14:40:00,934.75,935.71,934.57,935.71,12960.0,932.5101,933.4678,932.3305,933.4678,12960.0
2024-11-11 14:50:00,935.55,936.0,935.41,935.66,5712.0,933.3082,933.7571,933.1685,933.4179,5712.0
2024-11-11 15:00:00,935.87,935.99,934.24,935.55,13453.0,933.6274,933.7471,932.0013,933.3082,13453.0
2024-11-11 15:10:00,935.62,935.92,934.81,935.1,11113.0,933.378,933.6773,932.5699,932.8592,11113.0
2024-11-11 15:20:00,935.36,935.77,933.94,934.11,11214.0,933.1186,933.5276,931.702,931.8716,11214.0
2024-11-11 15:30:00,934.11,934.31,933.17,933.92,13681.0,931.8716,932.0711,930.9339,931.6821,13681.0
2024-11-11 15:40:00,933.94,934.7,933.65,933.75,13635.0,931.702,932.4602,931.4127,931.5125,13635.0
2024-11-11 15:50:00,933.62,933.62,931.43,932.97,60263.0,931.3828,931.3828,929.198,930.7343,60263.0
2024-11-12 09:30:00,935.95,935.95,928.43,930.55,43614.0,933.7072,933.7072,926.2052,928.3201,43614.0
2024-11-12 09:40:00,929.9,930.3,927.0,930.3,21744.0,927.6717,928.0707,924.7786,928.0707,21744.0
2024-11-12 09:50:00,930.76,933.64,930.69,932.37,11598.0,928.5296,931.4027,928.4598,930.1358,11598.0
2024-11-12 10:00:00,931.26,932.94,930.78,931.74,13839.0,929.0284,930.7044,928.5496,929.5073,13839.0
2024-11-12 10:10:00,931.59,937.26,931.18,936.61,31668.0,929.3576,935.0141,928.9486,934.3656,31668.0
2024-11-12 10:20:00,936.67,938.49,936.54,937.8,18934.0,934.4255,936.2411,934.2958,935.5528,18934.0
2024-11-12 10:30:00,937.76,939.52,936.93,937.12,12549.0,935.5129,937.2686,934.6848,934.8744,12549.0
2024-11-12 10:40:00,936.71,936.89,934.19,934.44,7839.0,934.4654,934.6449,931.9514,932.2008,7839.0
2024-11-12 10:50:00,934.85,936.24,934.47,935.36,9996.0,932.6098,933.9965,932.2307,933.1186,9996.0
2024-11-12 11:00:00,935.3,938.49,934.74,937.73,16071.0,933.0588,936.2411,932.5001,935.4829,16071.0
2024-11-12 11:10:00,938.68,939.56,937.24,938.38,14849.0,936.4307,937.3085,934.9941,936.1314,14849.0
2024-11-12 11:20:00,937.93,937.93,936.1,936.1,12288.0,935.6824,935.6824,933.8568,933.8568,12288.0
2024-11-12 11:30:00,936.35,936.74,933.73,933.99,12245.0,934.1062,934.4953,931.4925,931.7519,12245.0
2024-11-12 11:40:00,934.44,934.74,932.51,933.56,6599.0,932.2008,932.5001,930.2754,931.3229,6599.0
2024-11-12 11:50:00,933.64,935.27,933.64,934.34,5611.0,931.4027,933.0288,931.4027,932.1011,5611.0
2024-11-12 12:00:00,934.35,934.35,932.86,932.86,3400.0,932.111,932.111,930.6246,930.6246,3400.0
2024-11-12 12:10:00,932.91,933.7,932.23,932.89,5210.0,930.6745,931.4626,929.9961,930.6545,5210.0
2024-11-12 12:20:00,932.5,933.41,932.04,933.32,5578.0,930.2655,931.1733,929.8066,931.0835,5578.0
2024-11-12 12:30:00,933.35,933.6,932.59,932.96,8292.0,931.1134,931.3628,930.3552,930.7244,8292.0
2024-11-12 12:40:00,932.96,933.24,931.24,931.24,4912.0,930.7244,931.0037,929.0085,929.0085,4912.0
2024-11-12 12:50:00,931.19,931.52,929.69,930.11,6596.0,928.9586,929.2878,927.4622,927.8812,6596.0
2024-11-12 13:00:00,930.12,930.58,929.88,930.3,5460.0,927.8912,928.3501,927.6517,928.0707,5460.0
2024-11-12 13:10:00,930.33,931.42,930.22,931.02,7426.0,928.1007,929.188,927.9909,928.789,7426.0
2024-11-12 13:20:00,931.23,932.0,930.79,931.84,8201.0,928.9985,929.7667,928.5596,929.607,8201.0
2024-11-12 13:30:00,932.06,933.4,931.7,933.18,10675.0,929.8265,931.1633,929.4674,930.9438,10675.0
2024-11-12 13:40:00,933.18,933.98,933.09,933.65,6408.0,930.9438,931.7419,930.854,931.4127,6408.0
2024-11-12 13:50:00,934.37,936.14,934.33,935.42,4872.0,932.131,933.8967,932.0911,933.1785,4872.0
2024-11-12 14:00:00,935.88,935.95,935.09,935.31,5479.0,933.6374,933.7072,932.8493,933.0687,5479.0
2024-11-12 14:10:00,935.43,936.97,935.43,936.67,5423.0,933.1884,934.7247,933.1884,934.4255,5423.0
2024-11-12 14:20:00,937.05,937.15,936.25,937.04,5397.0,934.8046,934.9043,934.0065,934.7946,5397.0
2024-11-12 14:30:00,937.04,937.33,936.31,936.64,5915.0,934.7946,935.0839,934.0663,934.3955,5915.0
2024-11-12 14:40:00,936.51,936.51,935.74,935.93,4336.0,934.2659,934.2659,933.4977,933.6872,4336.0
2024-11-12 14:50:00,935.93,936.43,935.75,936.03,5372.0,933.6872,934.186,933.5077,933.787,5372.0
2024-11-12 15:00:00,936.05,936.35,933.92,934.15,6644.0,933.807,934.1062,931.6821,931.9115,6644.0
2024-11-12 15:10:00,934.08,934.27,933.33,933.61,4058.0,931.8417,932.0312,931.0935,931.3728,4058.0
2024-11-12 15:20:00,933.77,934.72,933.77,934.37,6848.0,931.5324,932.4801,931.5324,932.131,6848.0
2024-11-12 15:30:00,934.4,934.4,933.32,933.93,7884.0,932.1609,932.1609,931.0835,931.692,7884.0
2024-11-12 15:40:00,933.89,934.04,932.2,932.58,8185.0,931.6521,931.8018,929.9662,930.3453,8185.0
2024-11-12 15:50:00,932.25,933.06,930.66,932.41,42222.0,930.0161,930.8241,928.4299,930.1757,42222.0
2024-11-13 09:30:00,931.18,931.18,924.0,927.16,49676.0,928.9486,928.9486,921.7858,924.9383,49676.0
2024-11-13 09:40:00,927.47,929.13,923.2,926.7,53603.0,925.2475,926.9035,920.9877,924.4794,53603.0
2024-11-13 09:50:00,927.39,929.31,924.79,928.03,19110.0,925.1677,927.0831,922.5739,925.8062,19110.0
2024-11-13 10:00:00,927.65,930.0,927.11,929.88,10366.0,925.4271,927.7715,924.8884,927.6517,10366.0
2024-11-13 10:10:00,929.3,933.49,929.3,932.96,24243.0,927.0731,931.2531,927.0731,930.7244,24243.0
2024-11-13 10:20:00,932.78,932.99,930.3,930.87,10043.0,930.5448,930.7543,928.0707,928.6394,10043.0
2024-11-13 10:30:00,931.0,933.8,930.33,933.49,10836.0,928.7691,931.5623,928.1007,931.2531,10836.0
2024-11-13 10:40:00,933.5,933.85,930.85,930.85,19853.0,931.2631,931.6122,928.6194,928.6194,19853.0
2024-11-13 10:50:00,931.21,932.36,930.44,931.46,5749.0,928.9786,930.1258,928.2104,929.228,5749.0
2024-11-13 11:00:00,931.46,931.98,930.05,930.52,5412.0,929.228,929.7467,927.8213,928.2902,5412.0
2024-11-13 11:10:00,930.56,932.09,929.47,931.64,12072.0,928.3301,929.8564,927.2427,929.4075,12072.0
2024-11-13 11:20:00,931.76,932.1,930.88,930.89,6524.0,929.5272,929.8664,928.6493,928.6593,6524.0
2024-11-13 11:30:00,931.14,931.98,930.47,931.01,6377.0,928.9087,929.7467,928.2403,928.779,6377.0
2024-11-13 11:40:00,930.85,932.17,930.28,931.87,4964.0,928.6194,929.9363,928.0508,929.637,4964.0
2024-11-13 11:50:00,931.69,932.71,931.34,932.04,5374.0,929.4574,930.475,929.1082,929.8066,5374.0
2024-11-13 12:00:00,931.72,931.72,930.77,931.31,6071.0,929.4873,929.4873,928.5396,929.0783,6071.0
2024-11-13 12:10:00,931.29,931.71,930.44,930.79,6889.0,929.0584,929.4774,928.2104,928.5596,6889.0
2024-11-13 12:20:00,930.24,930.53,928.59,930.43,3985.0,928.0109,928.3002,926.3648,928.2004,3985.0
2024-11-13 12:30:00,930.42,931.61,930.42,931.59,4024.0,928.1904,929.3776,928.1904,929.3576,4024.0
2024-11-13 12:40:00,931.91,933.48,931.9,933.48,4646.0,929.6769,931.2431,929.6669,931.2431,4646.0
2024-11-13 12:50:00,933.54,934.68,933.17,934.43,6048.0,931.303,932.4402,930.9339,932.1908,6048.0
2024-11-13 13:00:00,934.61,934.88,933.34,933.35,3823.0,932.3704,932.6398,931.1034,931.1134,3823.0
2024-11-13 13:10:00,933.57,934.01,933.0,933.36,2835.0,931.3329,931.7718,930.7643,931.1234,2835.0
2024-11-13 13:20:00,933.35,934.76,933.35,934.15,4343.0,931.1134,932.52,931.1134,931.9115,4343.0
2024-11-13 13:30:00,934.48,934.64,933.15,933.59,5375.0,932.2407,932.4003,930.9139,931.3528,5375.0
2024-11-13 13:40:00,933.16,933.76,932.58,932.98,6573.0,930.9239,931.5224,930.3453,930.7443,6573.0
2024-11-13 13:50:00,933.3,934.46,933.07,933.56,4592.0,931.0635,932.2208,930.8341,931.3229,4592.0
2024-11-13 14:00:00,933.44,933.78,932.99,932.99,2596.0,931.2032,931.5424,930.7543,930.7543,2596.0
2024-11-13 14:10:00,933.23,934.28,932.96,934.0,11948.0,930.9937,932.0412,930.7244,931.7619,11948.0
2024-11-13 14:20:00,933.87,935.94,933.86,935.74,9415.0,931.6322,933.6972,931.6222,933.4977,9415.0
2024-11-13 14:30:00,935.58,936.03,934.62,935.23,8502.0,933.3381,933.787,932.3804,932.9889,8502.0
2024-11-13 14:40:00,935.1,935.6,934.59,935.0,4331.0,932.8592,933.358,932.3505,932.7595,4331.0
2024-11-13 14:50:00,934.8,935.24,934.67,935.01,3879.0,932.5599,932.9989,932.4303,932.7694,3879.0
2024-11-13 15:00:00,934.88,936.05,934.87,936.05,7351.0,932.6398,933.807,932.6298,933.807,7351.0
2024-11-13 15:10:00,936.05,937.59,935.79,936.56,10159.0,933.807,935.3433,933.5476,934.3157,10159.0
2024-11-13 15:20:00,936.7,936.98,935.3,936.18,7776.0,934.4554,934.7347,933.0588,933.9366,7776.0
2024-11-13 15:30:00,935.89,936.67,935.4,936.16,7772.0,933.6473,934.4255,933.1585,933.9167,7772.0
2024-11-13 15:40:00,936.16,937.11,935.81,936.83,13498.0,933.9167,934.8644,933.5675,934.5851,13498.0
2024-11-13 15:50:00,936.52,936.61,932.57,933.64,55434.0,934.2758,934.3656,930.3353,931.4027,55434.0
2024-11-14 09:30:00,927.0,928.69,924.23,927.26,69107.0,924.7786,926.4646,922.0153,925.038,69107.0
2024-11-14 09:40:00,927.27,928.15,924.29,927.6,15855.0,925.048,925.9259,922.0751,925.3772,15855.0
2024-11-14 09:50:00,927.72,929.44,927.03,929.18,13629.0,925.4969,927.2128,924.8086,926.9534,13629.0
2024-11-14 10:00:00,928.77,929.02,927.25,928.54,11091.0,926.5444,926.7938,925.028,926.3149,11091.0
2024-11-14 10:10:00,928.61,928.61,923.83,924.19,26360.0,926.3848,926.3848,921.6162,921.9754,26360.0
2024-11-14 10:20:00,924.19,924.88,923.56,924.15,14997.0,921.9754,922.6637,921.3469,921.9355,14997.0
2024-11-14 10:30:00,924.15,927.29,923.16,926.41,20012.0,921.9355,925.0679,920.9478,924.1901,20012.0
2024-11-14 10:40:00,926.77,928.0,926.63,927.98,7727.0,924.5492,925.7762,924.4095,925.7563,7727.0
2024-11-14 10:50:00,928.17,928.17,926.86,928.02,10493.0,925.9458,925.9458,924.639,925.7962,10493.0
2024-11-14 11:00:00,927.71,927.85,926.46,926.48,6790.0,925.4869,925.6266,924.2399,924.2599,6790.0
2024-11-14 11:10:00,926.35,927.4,926.21,926.88,7775.0,924.1302,925.1777,923.9905,924.6589,7775.0
2024-11-14 11:20:00,926.88,929.44,926.76,929.18,9473.0,924.6589,927.2128,924.5392,926.9534,9473.0
2024-11-14 11:30:00,929.64,930.55,928.98,929.78,17426.0,927.4123,928.3201,926.7539,927.552,17426.0
2024-11-14 11:40:00,929.9,931.15,928.11,928.46,12861.0,927.6717,928.9187,925.886,926.2351,12861.0
2024-11-14 11:50:00,928.53,928.75,927.81,928.58,6307.0,926.305,926.5244,925.5867,926.3549,6307.0
2024-11-14 12:00:00,928.5,928.54,927.54,928.0,3825.0,926.275,926.3149,925.3173,925.7762,3825.0
2024-11-14 12:10:00,927.91,928.71,926.49,926.49,4888.0,925.6865,926.4845,924.2699,924.2699,4888.0
2024-11-14 12:20:00,926.91,927.6,926.5,926.5,4406.0,924.6889,925.3772,924.2798,924.2798,4406.0
2024-11-14 12:30:00,926.78,928.57,926.19,928.57,10010.0,924.5592,926.3449,923.9706,926.3449,10010.0
2024-11-14 12:40:00,928.46,928.88,925.94,926.29,11749.0,926.2351,926.6541,923.7212,924.0703,11749.0
2024-11-14 12:50:00,927.2,927.61,926.34,927.25,11069.0,924.9782,925.3872,924.1202,925.028,11069.0
2024-11-14 13:00:00,927.01,927.79,926.46,927.3,8397.0,924.7886,925.5667,924.2399,925.0779,8397.0
2024-11-14 13:10:00,928.0,929.0,928.0,928.66,3621.0,925.7762,926.7738,925.7762,926.4347,3621.0
2024-11-14 13:20:00,929.02,929.33,928.25,928.25,7278.0,926.7938,927.1031,926.0256,926.0256,7278.0
2024-11-14 13:30:00,928.4,929.0,928.2,928.29,3855.0,926.1753,926.7738,925.9758,926.0655,3855.0
2024-11-14 13:40:00,928.28,928.8,928.08,928.41,6395.0,926.0556,926.5743,925.8561,926.1853,6395.0
2024-11-14 13:50:00,928.64,928.64,926.63,926.83,3623.0,926.4147,926.4147,924.4095,924.609,3623.0
2024-11-14 14:00:00,926.43,929.42,926.43,929.12,7826.0,924.21,927.1928,924.21,926.8936,7826.0
2024-11-14 14:10:00,929.22,929.22,927.82,928.12,8058.0,926.9933,926.9933,925.5967,925.896,8058.0
2024-11-14 14:20:00,928.38,928.78,927.81,928.31,7457.0,926.1553,926.5544,925.5867,926.0855,7457.0
2024-11-14 14:30:00,928.38,929.24,927.75,928.05,10672.0,926.1553,927.0133,925.5268,925.8261,10672.0
2024-11-14 14:40:00,928.02,928.32,926.53,926.55,6801.0,925.7962,926.0955,924.3098,924.3297,6801.0
2024-11-14 14:50:00,926.6,927.54,926.49,926.57,6706.0,924.3796,925.3173,924.2699,924.3497,6706.0
2024-11-14 15:00:00,926.31,926.31,923.9,924.57,16086.0,924.0903,924.0903,921.6861,922.3545,16086.0
2024-11-14 15:10:00,924.69,925.88,924.3,925.12,8622.0,922.4742,923.6613,922.0851,922.9031,8622.0
2024-11-14 15:20:00,924.91,925.44,923.86,924.04,18011.0,922.6936,923.2224,921.6462,921.8257,18011.0
2024-11-14 15:30:00,924.04,924.4,922.17,923.97,20268.0,921.8257,922.1849,919.9602,921.7559,20268.0
2024-11-14 15:40:00,924.07,924.07,922.65,922.77,12358.0,921.8557,921.8557,920.4391,920.5588,12358.0
2024-11-14 15:50:00,922.89,924.27,922.64,924.11,43399.0,920.6785,922.0552,920.4291,921.8956,43399.0
2024-11-15 09:30:00,917.74,919.73,905.56,907.99,181128.0,915.5408,917.5261,903.39,905.8142,181128.0
2024-11-15 09:40:00,907.98,914.5,907.09,914.49,22595.0,905.8042,912.3086,904.9164,912.2986,22595.0
2024-11-15 09:50:00,914.52,917.81,914.13,915.01,39289.0,912.3285,915.6107,911.9395,912.8174,39289.0
2024-11-15 10:00:00,915.62,917.68,914.06,915.04,15750.0,913.4259,915.481,911.8696,912.8473,15750.0
2024-11-15 10:10:00,915.07,918.94,915.07,918.74,24399.0,912.8772,916.738,912.8772,916.5384,24399.0
2024-11-15 10:20:00,918.64,920.55,917.57,918.1,25405.0,916.4387,918.3441,915.3712,915.9,25405.0
2024-11-15 10:30:00,918.48,919.04,916.3,916.78,20287.0,916.2791,916.8377,914.1043,914.5831,20287.0
2024-11-15 10:40:00,916.72,917.21,914.0,914.0,10925.0,914.5233,915.0121,911.8098,911.8098,10925.0
2024-11-15 10:50:00,914.0,916.75,912.37,912.37,18381.0,911.8098,914.5532,910.1837,910.1837,18381.0
2024-11-15 11:00:00,912.42,913.2,911.36,911.7,11226.0,910.2336,911.0117,909.1761,909.5153,11226.0
2024-11-15 11:10:00,912.12,913.03,911.73,912.79,9379.0,909.9343,910.8421,909.5452,910.6027,9379.0
2024-11-15 11:20:00,912.2,913.89,911.53,913.48,3484.0,910.0141,911.7001,909.3457,911.291,3484.0
2024-11-15 11:30:00,913.04,913.93,911.9,911.97,8324.0,910.8521,911.74,909.7148,909.7847,8324.0
2024-11-15 11:40:00,912.06,913.56,911.35,912.3,6005.0,909.8744,911.3708,909.1661,910.1139,6005.0
2024-11-15 11:50:00,912.11,912.58,910.28,911.47,12482.0,909.9243,910.3932,908.0987,909.2859,12482.0
2024-11-15 12:00:00,910.84,912.0,910.17,910.32,9230.0,908.6574,909.8146,907.989,908.1386,9230.0
2024-11-15 12:10:00,910.27,911.22,909.72,910.5,5923.0,908.0887,909.0365,907.54,908.3182,5923.0
2024-11-15 12:20:00,910.78,910.84,910.15,910.54,6184.0,908.5975,908.6574,907.969,908.3581,6184.0
2024-11-15 12:30:00,910.22,910.22,909.35,910.12,6592.0,908.0388,908.0388,907.1709,907.9391,6592.0
2024-11-15 12:40:00,910.44,911.65,909.95,910.6,4954.0,908.2583,909.4654,907.7695,908.4179,4954.0
2024-11-15 12:50:00,910.88,911.3,909.35,910.97,4441.0,908.6973,909.1163,907.1709,908.7871,4441.0
2024-11-15 13:00:00,911.4,911.45,910.53,911.14,5825.0,909.216,909.2659,908.3481,908.9566,5825.0
2024-11-15 13:10:00,910.9,912.25,910.9,911.46,12766.0,908.7172,910.064,908.7172,909.2759,12766.0
2024-11-15 13:20:00,911.55,912.77,911.22,912.6,8197.0,909.3657,910.5827,909.0365,910.4131,8197.0
2024-11-15 13:30:00,912.26,912.29,910.85,910.85,8394.0,910.074,910.1039,908.6673,908.6673,8394.0
2024-11-15 13:40:00,911.07,911.07,909.25,909.33,3040.0,908.8868,908.8868,907.0712,907.151,3040.0
2024-11-15 13:50:00,909.81,909.81,908.73,909.77,6029.0,907.6298,907.6298,906.5524,907.5899,6029.0
2024-11-15 14:00:00,909.48,909.76,908.7,909.12,7055.0,907.3006,907.58,906.5225,906.9415,7055.0
2024-11-15 14:10:00,909.44,910.7,909.12,909.91,6142.0,907.2607,908.5177,906.9415,907.7296,6142.0
2024-11-15 14:20:00,909.91,909.91,908.74,908.75,5925.0,907.7296,907.7296,906.5624,906.5724,5925.0
2024-11-15 14:30:00,908.72,909.3,908.31,908.7,7355.0,906.5424,907.1211,906.1334,906.5225,7355.0
2024-11-15 14:40:00,908.68,910.95,908.67,910.19,8731.0,906.5025,908.7671,906.4926,908.0089,8731.0
2024-11-15 14:50:00,910.28,910.28,908.5,908.75,8963.0,908.0987,908.0987,906.323,906.5724,8963.0
2024-11-15 15:00:00,908.61,909.23,908.41,909.23,17338.0,906.4327,907.0512,906.2332,907.0512,17338.0
2024-11-15 15:10:00,909.17,909.34,908.34,908.88,10494.0,906.9914,907.161,906.1634,906.7021,10494.0
2024-11-15 15:20:00,909.03,909.67,908.49,909.0,22304.0,906.8517,907.4902,906.313,906.8218,22304.0
2024-11-15 15:30:00,908.99,909.39,908.0,908.0,26792.0,906.8118,907.2108,905.8242,905.8242,26792.0
2024-11-15 15:40:00,907.87,908.14,906.35,907.06,34240.0,905.6945,905.9638,904.1781,904.8864,34240.0
2024-11-15 15:50:00,907.09,908.53,905.57,907.04,51391.0,904.9164,906.3529,903.4,904.8665,51391.0
2024-11-18 09:30:00,910.64,916.28,907.1,914.49,49088.0,908.4578,914.0843,904.9263,912.2986,49088.0
2024-11-18 09:40:00,913.9,914.21,911.43,912.55,18438.0,911.71,912.0193,909.246,910.3633,18438.0
2024-11-18 09:50:00,912.55,915.46,911.21,915.46,19243.0,910.3633,913.2663,909.0265,913.2663,19243.0
2024-11-18 10:00:00,915.2,919.3,915.2,918.0,26908.0,913.0069,917.0971,913.0069,915.8002,26908.0
2024-11-18 10:10:00,918.71,921.81,918.07,921.26,32282.0,916.5085,919.6011,915.87,919.0524,32282.0
2024-11-18 10:20:00,921.12,921.89,919.45,921.08,16935.0,918.9127,919.6809,917.2467,918.8728,16935.0
2024-11-18 10:30:00,921.41,923.51,921.0,922.35,16696.0,919.202,921.297,918.793,920.1398,16696.0
2024-11-18 10:40:00,922.5,922.98,921.72,922.82,9382.0,920.2894,920.7683,919.5113,920.6087,9382.0
2024-11-18 10:50:00,922.51,923.18,921.87,922.89,14155.0,920.2994,920.9678,919.6609,920.6785,14155.0
2024-11-18 11:00:00,923.15,924.31,922.64,924.31,18173.0,920.9379,922.0951,920.4291,922.0951,18173.0
2024-11-18 11:10:00,924.49,925.94,922.9,924.12,18025.0,922.2747,923.7212,920.6885,921.9055,18025.0
2024-11-18 11:20:00,923.98,924.55,922.11,922.77,11675.0,921.7659,922.3345,919.9004,920.5588,11675.0
2024-11-18 11:30:00,923.0,924.35,922.29,923.21,9028.0,920.7882,922.135,920.0799,920.9977,9028.0
2024-11-18 11:40:00,923.49,923.64,921.01,921.19,6724.0,921.2771,921.4267,918.803,918.9826,6724.0
2024-11-18 11:50:00,921.03,922.19,920.95,922.19,8980.0,918.8229,919.9802,918.7431,919.9802,8980.0
2024-11-18 12:00:00,922.47,923.07,921.8,923.0,5364.0,920.2595,920.8581,919.5911,920.7882,5364.0
2024-11-18 12:10:00,922.96,923.47,922.4,923.08,5968.0,920.7483,921.2571,920.1897,920.868,5968.0
2024-11-18 12:20:00,923.51,923.91,922.79,922.84,4269.0,921.297,921.696,920.5787,920.6286,4269.0
2024-11-18 12:30:00,922.85,923.62,922.53,923.61,7408.0,920.6386,921.4067,920.3194,921.3968,7408.0
2024-11-18 12:40:00,923.46,923.68,921.19,921.79,5162.0,921.2471,921.4666,918.9826,919.5811,5162.0
2024-11-18 12:50:00,922.01,923.37,921.9,923.27,7521.0,919.8006,921.1573,919.6909,921.0576,7521.0
2024-11-18 13:00:00,923.0,923.88,921.95,923.88,11480.0,920.7882,921.6661,919.7407,921.6661,11480.0
2024-11-18 13:10:00,923.02,923.53,922.45,923.35,6705.0,920.8082,921.317,920.2395,921.1374,6705.0
2024-11-18 13:20:00,923.32,923.32,921.83,921.93,5433.0,921.1075,921.1075,919.621,919.7208,5433.0
2024-11-18 13:30:00,921.61,921.93,920.33,920.38,5486.0,919.4016,919.7208,918.1246,918.1745,5486.0
2024-11-18 13:40:00,920.5,920.5,916.36,917.0,10262.0,918.2942,918.2942,914.1641,914.8026,10262.0
2024-11-18 13:50:00,917.02,918.76,917.02,918.39,7838.0,914.8226,916.5584,914.8226,916.1893,7838.0
2024-11-18 14:00:00,918.79,919.37,918.43,918.64,4793.0,916.5883,917.1669,916.2292,916.4387,4793.0
2024-11-18 14:10:00,918.89,918.89,917.56,918.04,5167.0,916.6881,916.6881,915.3613,915.8401,5167.0
2024-11-18 14:20:00,918.92,918.92,917.99,918.36,2681.0,916.718,916.718,915.7902,916.1593,2681.0
2024-11-18 14:30:00,918.36,919.66,918.09,919.66,7744.0,916.1593,917.4562,915.89,917.4562,7744.0
2024-11-18 14:40:00,919.65,920.43,919.43,920.23,9817.0,917.4463,918.2244,917.2268,918.0249,9817.0
2024-11-18 14:50:00,920.45,920.79,919.1,919.52,3425.0,918.2443,918.5835,916.8976,917.3166,3425.0
2024-11-18 15:00:00,919.27,920.22,918.99,919.07,5468.0,917.0672,918.0149,916.7878,916.8676,5468.0
2024-11-18 15:10:00,919.19,919.53,918.64,919.11,5337.0,916.9874,917.3265,916.4387,916.9075,5337.0
2024-11-18 15:20:00,918.87,919.71,918.86,919.43,5854.0,916.6681,917.5061,916.6581,917.2268,5854.0
2024-11-18 15:30:00,919.33,919.59,917.97,918.21,7561.0,917.127,917.3864,915.7703,916.0097,7561.0
2024-11-18 15:40:00,918.03,919.38,918.03,919.37,4794.0,915.8301,917.1769,915.8301,917.1669,4794.0
2024-11-18 15:50:00,919.16,919.99,917.58,919.9,39382.0,916.9574,917.7854,915.3812,917.6957,39382.0
2024-11-19 09:30:00,928.0,934.0,924.98,927.45,65432.0,925.7762,931.7619,922.7635,925.2276,65432.0
2024-11-19 09:40:00,926.36,926.36,921.0,921.46,14254.0,924.1402,924.1402,918.793,919.2519,14254.0
2024-11-19 09:50:00,921.47,921.47,919.0,919.44,11109.0,919.2619,919.2619,916.7978,917.2368,11109.0
2024-11-19 10:00:00,919.1,920.67,918.0,919.89,6744.0,916.8976,918.4638,915.8002,917.6857,6744.0
2024-11-19 10:10:00,920.14,920.14,916.36,917.6,20186.0,917.9351,917.9351,914.1641,915.4012,20186.0
2024-11-19 10:20:00,916.46,919.76,916.4,919.08,12636.0,914.2639,917.556,914.204,916.8776,12636.0
2024-11-19 10:30:00,919.12,921.0,918.39,920.39,11239.0,916.9175,918.793,916.1893,918.1845,11239.0
2024-11-19 10:40:00,920.78,923.01,920.11,922.88,9481.0,918.5735,920.7982,917.9052,920.6685,9481.0
2024-11-19 10:50:00,922.56,923.98,921.2,922.72,7986.0,920.3493,921.7659,918.9925,920.5089,7986.0
2024-11-19 11:00:00,922.71,923.92,922.15,923.75,6708.0,920.4989,921.706,919.9403,921.5364,6708.0
2024-11-19 11:10:00,923.75,924.0,922.68,923.45,5240.0,921.5364,921.7858,920.469,921.2371,5240.0
2024-11-19 11:20:00,923.49,924.5,922.23,924.49,7191.0,921.2771,922.2846,920.0201,922.2747,7191.0
2024-11-19 11:30:00,924.45,925.88,924.06,925.7,13392.0,922.2348,923.6613,921.8457,923.4818,13392.0
2024-11-19 11:40:00,925.99,926.83,925.5,926.16,17031.0,923.7711,924.609,923.2822,923.9407,17031.0
2024-11-19 11:50:00,926.42,927.02,925.78,926.0,5882.0,924.2,924.7986,923.5616,923.781,5882.0
2024-11-19 12:00:00,926.0,926.7,925.04,926.7,6587.0,923.781,924.4794,922.8233,924.4794,6587.0
2024-11-19 12:10:00,926.83,927.05,926.14,926.14,8216.0,924.609,924.8285,923.9207,923.9207,8216.0
2024-11-19 12:20:00,926.87,927.72,926.27,927.72,4035.0,924.649,925.4969,924.0504,925.4969,4035.0
2024-11-19 12:30:00,927.42,929.0,927.41,928.95,9535.0,925.1976,926.7738,925.1877,926.724,9535.0
2024-11-19 12:40:00,928.96,929.02,926.75,926.83,8051.0,926.7339,926.7938,924.5292,924.609,8051.0
2024-11-19 12:50:00,927.25,928.62,926.89,928.4,4664.0,925.028,926.3948,924.6689,926.1753,4664.0
2024-11-19 13:00:00,928.38,928.95,927.88,928.95,7825.0,926.1553,926.724,925.6565,926.724,7825.0
2024-11-19 13:10:00,928.95,929.16,928.34,928.68,4164.0,926.724,926.9335,926.1154,926.4546,4164.0
2024-11-19 13:20:00,928.74,928.74,928.01,928.5,6769.0,926.5145,926.5145,925.7862,926.275,6769.0
2024-11-19 13:30:00,928.1,929.25,928.1,929.25,4349.0,925.876,927.0232,925.876,927.0232,4349.0
2024-11-19 13:40:00,929.25,930.41,929.25,930.14,14111.0,927.0232,928.1805,927.0232,927.9111,14111.0
2024-11-19 13:50:00,930.33,930.55,929.57,929.8,5590.0,928.1007,928.3201,927.3425,927.5719,5590.0
2024-11-19 14:00:00,929.81,930.93,929.75,930.42,10221.0,927.5819,928.6992,927.5221,928.1904,10221.0
2024-11-19 14:10:00,930.52,930.62,930.1,930.41,4968.0,928.2902,928.39,927.8712,928.1805,4968.0
2024-11-19 14:20:00,930.4,930.4,929.34,929.55,5504.0,928.1705,928.1705,927.113,927.3225,5504.0
2024-11-19 14:30:00,929.55,929.56,927.74,928.0,9321.0,927.3225,927.3325,925.5169,925.7762,9321.0
2024-11-19 14:40:00,928.04,928.58,927.63,928.43,4806.0,925.8161,926.3549,925.4071,926.2052,4806.0
2024-11-19 14:50:00,928.4,929.78,928.18,929.17,7892.0,926.1753,927.552,925.9558,926.9434,7892.0
2024-11-19 15:00:00,929.32,929.32,928.72,929.05,7005.0,927.0931,927.0931,926.4945,926.8237,7005.0
2024-11-19 15:10:00,929.03,929.03,928.18,929.02,6599.0,926.8038,926.8038,925.9558,926.7938,6599.0
2024-11-19 15:20:00,928.96,929.23,928.37,929.21,7160.0,926.7339,927.0033,926.1454,926.9833,7160.0
2024-11-19 15:30:00,929.21,929.73,928.7,928.88,13824.0,926.9833,927.5021,926.4746,926.6541,13824.0
2024-11-19 15:40:00,928.7,929.89,928.7,929.04,17833.0,926.4746,927.6617,926.4746,926.8138,17833.0
2024-11-19 15:50:00,929.25,931.17,929.24,930.13,56424.0,927.0232,928.9386,927.0133,927.9011,56424.0
2024-11-20 09:30:00,923.89,927.93,922.0,923.9,53770.0,921.6761,925.7064,919.7906,921.6861,53770.0
2024-11-20 09:40:00,923.92,924.64,921.41,923.56,17129.0,921.706,922.4243,919.202,921.3469,17129.0
2024-11-20 09:50:00,923.0,923.96,920.95,922.0,17113.0,920.7882,921.7459,918.7431,919.7906,17113.0
2024-11-20 10:00:00,922.36,923.56,919.54,919.97,13075.0,920.1498,921.3469,917.3365,917.7655,13075.0
2024-11-20 10:10:00,919.85,920.38,918.55,918.99,10781.0,917.6458,918.1745,916.3489,916.7878,10781.0
2024-11-20 10:20:00,918.5,918.54,917.0,917.73,22154.0,916.299,916.3389,914.8026,915.5309,22154.0
2024-11-20 10:30:00,917.5,917.93,916.5,917.93,13829.0,915.3014,915.7304,914.3038,915.7304,13829.0
2024-11-20 10:40:00,917.0,920.23,916.53,920.22,7817.0,914.8026,918.0249,914.3337,918.0149,7817.0
2024-11-20 10:50:00,920.37,921.27,919.77,921.17,8007.0,918.1645,919.0624,917.566,918.9626,8007.0
2024-11-20 11:00:00,921.21,921.26,919.4,919.49,5715.0,919.0025,919.0524,917.1969,917.2866,5715.0
2024-11-20 11:10:00,919.18,921.02,918.42,920.63,5445.0,916.9774,918.813,916.2192,918.4239,5445.0
2024-11-20 11:20:00,920.73,921.0,919.56,919.85,3820.0,918.5237,918.793,917.3565,917.6458,3820.0
2024-11-20 11:30:00,919.52,921.11,918.96,921.11,7823.0,917.3166,918.9028,916.7579,918.9028,7823.0
2024-11-20 11:40:00,921.57,923.98,920.98,923.57,5365.0,919.3617,921.7659,918.7731,921.3569,5365.0
2024-11-20 11:50:00,923.75,925.4,923.48,924.73,6122.0,921.5364,923.1825,921.2671,922.5141,6122.0
2024-11-20 12:00:00,925.2,925.59,923.75,924.45,5104.0,922.983,923.372,921.5364,922.2348,5104.0
2024-11-20 12:10:00,924.02,925.12,923.3,923.46,4752.0,921.8058,922.9031,921.0875,921.2471,4752.0
2024-11-20 12:20:00,923.46,924.69,922.7,924.59,12392.0,921.2471,922.4742,920.4889,922.3744,12392.0
2024-11-20 12:30:00,924.47,925.63,924.27,925.3,5792.0,922.2547,923.4119,922.0552,923.0827,5792.0
2024-11-20 12:40:00,925.37,926.0,924.96,925.63,3947.0,923.1525,923.781,922.7435,923.4119,3947.0
2024-11-20 12:50:00,925.79,926.29,923.74,923.74,4722.0,923.5715,924.0703,921.5265,921.5265,4722.0
2024-11-20 13:00:00,924.14,924.58,923.64,923.74,3993.0,921.9255,922.3644,921.4267,921.5265,3993.0
2024-11-20 13:10:00,924.03,925.53,923.82,924.75,5078.0,921.8158,923.3122,921.6063,922.534,5078.0
2024-11-20 13:20:00,924.34,925.28,923.9,925.28,4389.0,922.125,923.0628,921.6861,923.0628,4389.0
2024-11-20 13:30:00,925.18,925.95,924.54,924.78,5737.0,922.963,923.7312,922.3245,922.564,5737.0
2024-11-20 13:40:00,925.11,925.23,924.01,924.17,4448.0,922.8932,923.0129,921.7958,921.9554,4448.0
2024-11-20 13:50:00,924.29,925.4,924.29,925.0,3856.0,922.0751,923.1825,922.0751,922.7834,3856.0
2024-11-20 14:00:00,925.0,925.67,924.57,925.15,16342.0,922.7834,923.4518,922.3545,922.9331,16342.0
2024-11-20 14:10:00,925.02,925.7,924.4,925.57,4373.0,922.8034,923.4818,922.1849,923.3521,4373.0
2024-11-20 14:20:00,925.29,925.33,924.82,925.32,2227.0,923.0727,923.1126,922.6039,923.1027,2227.0
2024-11-20 14:30:00,925.29,926.3,925.28,926.3,6583.0,923.0727,924.0803,923.0628,924.0803,6583.0
2024-11-20 14:40:00,926.07,927.84,926.06,927.48,4270.0,923.8509,925.6166,923.8409,925.2575,4270.0
2024-11-20 14:50:00,927.42,927.42,925.68,925.68,6488.0,925.1976,925.1976,923.4618,923.4618,6488.0
2024-11-20 15:00:00,925.51,925.97,924.95,925.25,5145.0,923.2922,923.7511,922.7336,923.0328,5145.0
2024-11-20 15:10:00,925.11,925.65,924.96,925.34,4495.0,922.8932,923.4319,922.7435,923.1226,4495.0
2024-11-20 15:20:00,925.6,925.69,924.75,925.4,7848.0,923.382,923.4718,922.534,923.1825,7848.0
2024-11-20 15:30:00,925.54,928.0,925.54,927.21,10458.0,923.3221,925.7762,923.3221,924.9881,10458.0
2024-11-20 15:40:00,927.26,928.22,926.46,928.09,9581.0,925.038,925.9957,924.2399,925.866,9581.0
2024-11-20 15:50:00,928.49,928.8,927.15,927.86,33813.0,926.2651,926.5743,924.9283,925.6366,33813.0
2024-11-21 09:30:00,935.65,937.2,930.5,931.98,72529.0,933.4079,934.9542,928.2703,929.7467,72529.0
2024-11-21 09:40:00,932.27,936.25,930.0,935.79,23496.0,930.036,934.0065,927.7715,933.5476,23496.0
2024-11-21 09:50:00,935.74,936.4,932.96,935.79,28233.0,933.4977,934.1561,930.7244,933.5476,28233.0
2024-11-21 10:00:00,935.71,938.59,935.0,936.17,23260.0,933.4678,936.3409,932.7595,933.9267,23260.0
2024-11-21 10:10:00,936.15,939.44,935.49,938.13,27776.0,933.9067,937.1888,933.2483,935.882,27776.0
2024-11-21 10:20:00,937.86,940.32,937.58,939.37,30863.0,935.6126,938.0667,935.3333,937.119,30863.0
2024-11-21 10:30:00,939.11,945.21,939.1,945.0,27300.0,936.8596,942.945,936.8496,942.7355,27300.0
2024-11-21 10:40:00,945.37,947.55,945.37,947.25,38523.0,943.1046,945.2794,943.1046,944.9801,38523.0
2024-11-21 10:50:00,947.25,951.0,946.02,950.67,28619.0,944.9801,948.7211,943.7531,948.3919,28619.0
2024-11-21 11:00:00,950.74,952.19,949.31,951.06,26841.0,948.4618,949.9083,947.0352,948.781,26841.0
2024-11-21 11:10:00,950.94,951.28,948.25,948.78,18892.0,948.6613,949.0005,945.9777,946.5064,18892.0
2024-11-21 11:20:00,949.1,952.54,948.36,952.35,21197.0,946.8257,950.2574,946.0875,950.0679,21197.0
2024-11-21 11:30:00,952.46,953.0,949.7,949.98,11424.0,950.1776,950.7163,947.4242,947.7036,11424.0
2024-11-21 11:40:00,949.7,950.44,948.45,949.05,20811.0,947.4242,948.1625,946.1772,946.7758,20811.0
2024-11-21 11:50:00,948.86,950.95,947.7,950.01,20154.0,946.5863,948.6712,945.429,947.7335,20154.0
2024-11-21 12:00:00,950.26,950.76,949.73,950.42,7527.0,947.9829,948.4817,947.4542,948.1425,7527.0
2024-11-21 12:10:00,950.57,951.7,950.14,951.38,9787.0,948.2922,949.4195,947.8632,949.1002,9787.0
2024-11-21 12:20:00,951.52,951.54,949.9,950.88,8225.0,949.2399,949.2598,947.6238,948.6014,8225.0
2024-11-21 12:30:00,951.68,952.49,950.8,952.4,8507.0,949.3995,950.2076,948.5216,950.1178,8507.0
2024-11-21 12:40:00,952.62,953.74,952.13,952.39,14757.0,950.3372,951.4546,949.8484,950.1078,14757.0
2024-11-21 12:50:00,952.21,952.62,951.74,951.75,6620.0,949.9282,950.3372,949.4594,949.4693,6620.0
2024-11-21 13:00:00,951.77,953.67,951.28,953.29,7763.0,949.4893,951.3847,949.0005,951.0056,7763.0
2024-11-21 13:10:00,953.49,954.14,952.32,952.61,12413.0,951.2052,951.8536,950.038,950.3273,12413.0
2024-11-21 13:20:00,952.32,953.72,952.11,953.72,7176.0,950.038,951.4346,949.8285,951.4346,7176.0
2024-11-21 13:30:00,953.92,954.3,951.98,952.0,14189.0,951.6341,952.0132,949.6988,949.7187,14189.0
2024-11-21 13:40:00,951.83,952.56,951.73,952.56,6414.0,949.5491,950.2774,949.4494,950.2774,6414.0
2024-11-21 13:50:00,952.18,952.81,952.07,952.81,6897.0,949.8983,950.5268,949.7886,950.5268,6897.0
2024-11-21 14:00:00,952.6,952.93,951.83,952.25,12049.0,950.3173,950.6465,949.5491,949.9681,12049.0
2024-11-21 14:10:00,952.13,953.82,952.07,953.38,13969.0,949.8484,951.5344,949.7886,951.0954,13969.0
2024-11-21 14:20:00,953.15,954.51,953.09,954.46,5179.0,950.866,952.2227,950.8061,952.1728,5179.0
2024-11-21 14:30:00,954.48,955.67,954.27,954.39,15155.0,952.1928,953.3799,951.9833,952.103,15155.0
2024-11-21 14:40:00,954.27,954.56,953.08,953.46,13002.0,951.9833,952.2726,950.7961,951.1752,13002.0
2024-11-21 14:50:00,953.07,954.67,953.0,954.67,19726.0,950.7862,952.3823,950.7163,952.3823,19726.0
2024-11-21 15:00:00,954.36,954.53,953.88,954.18,6770.0,952.0731,952.2427,951.5942,951.8935,6770.0
2024-11-21 15:10:00,954.29,955.03,954.01,954.36,13021.0,952.0032,952.7415,951.7239,952.0731,13021.0
2024-11-21 15:20:00,954.34,954.51,953.85,954.5,11259.0,952.0531,952.2227,951.5643,952.2127,11259.0
2024-11-21 15:30:00,954.52,955.14,954.32,955.0,14559.0,952.2327,952.8512,952.0332,952.7115,14559.0
2024-11-21 15:40:00,954.88,956.5,954.73,956.48,20509.0,952.5918,954.2079,952.4422,954.188,20509.0
2024-11-21 15:50:00,956.7,958.49,955.27,955.85,94993.0,954.4075,956.1932,952.9809,953.5595,94993.0
2024-11-22 09:30:00,962.74,967.86,960.57,966.75,103839.0,960.433,965.5407,958.2682,964.4334,103839.0
2024-11-22 09:40:00,966.19,976.3,966.14,975.85,52619.0,963.8747,973.9605,963.8248,973.5116,52619.0
2024-11-22 09:50:00,975.85,975.85,968.6,971.5,29408.0,973.5116,973.5116,966.279,969.172,29408.0
2024-11-22 10:00:00,971.45,971.8,967.0,967.71,22093.0,969.1221,969.4713,964.6828,965.3911,22093.0
2024-11-22 10:10:00,967.3,967.46,963.9,964.9,56467.0,964.9821,965.1417,961.5902,962.5878,56467.0
2024-11-22 10:20:00,965.1,965.94,963.06,964.85,31314.0,962.7873,963.6253,960.7522,962.5379,31314.0
2024-11-22 10:30:00,964.85,965.67,962.69,965.43,19821.0,962.5379,963.356,960.3831,963.1166,19821.0
2024-11-22 10:40:00,966.03,968.0,965.29,965.59,16643.0,963.7151,965.6804,962.9769,963.2762,16643.0
2024-11-22 10:50:00,965.55,966.32,964.65,964.89,15796.0,963.2363,964.0044,962.3384,962.5778,15796.0
2024-11-22 11:00:00,964.88,965.31,962.0,963.0,35874.0,962.5679,962.9968,959.6948,960.6924,35874.0
2024-11-22 11:10:00,962.69,963.27,959.72,960.17,31924.0,960.3831,960.9617,957.4202,957.8692,31924.0
2024-11-22 11:20:00,960.26,962.03,958.88,959.65,16273.0,957.9589,959.7247,956.5822,957.3504,16273.0
2024-11-22 11:30:00,959.57,961.83,958.52,961.65,11182.0,957.2706,959.5252,956.2231,959.3456,11182.0
2024-11-22 11:40:00,961.59,962.91,959.19,962.9,6696.0,959.2858,960.6026,956.8915,960.5926,6696.0
2024-11-22 11:50:00,962.85,963.7,961.32,961.32,7807.0,960.5427,961.3907,959.0164,959.0164,7807.0
2024-11-22 12:00:00,961.16,962.74,960.84,962.14,6109.0,958.8568,960.433,958.5375,959.8344,6109.0
2024-11-22 12:10:00,962.49,963.35,962.3,962.52,5810.0,960.1836,961.0415,959.9941,960.2135,5810.0
2024-11-22 12:20:00,962.37,962.86,961.5,962.59,4838.0,960.0639,960.5527,959.196,960.2834,4838.0
2024-11-22 12:30:00,962.74,962.74,959.71,960.38,10735.0,960.433,960.433,957.4103,958.0787,10735.0
2024-11-22 12:40:00,960.46,961.95,959.8,961.95,8379.0,958.1585,959.6449,957.5,959.6449,8379.0
2024-11-22 12:50:00,962.35,962.61,961.84,962.22,7588.0,960.0439,960.3033,959.5352,959.9142,7588.0
2024-11-22 13:00:00,962.29,963.8,962.29,963.8,2331.0,959.9841,961.4905,959.9841,961.4905,2331.0
2024-11-22 13:10:00,963.47,965.37,963.4,965.37,12095.0,961.1612,963.0567,961.0914,963.0567,12095.0
2024-11-22 13:20:00,965.3,966.14,965.2,965.54,13490.0,962.9869,963.8248,962.8871,963.2263,13490.0
2024-11-22 13:30:00,965.95,966.4,964.0,964.0,12358.0,963.6353,964.0842,961.69,961.69,12358.0
2024-11-22 13:40:00,963.91,965.68,963.17,965.28,7530.0,961.6002,963.366,960.862,962.9669,7530.0
2024-11-22 13:50:00,965.0,965.92,964.51,965.92,8195.0,962.6876,963.6054,962.1988,963.6054,8195.0
2024-11-22 14:00:00,965.59,965.67,964.5,964.63,9263.0,963.2762,963.356,962.1888,962.3185,9263.0
2024-11-22 14:10:00,964.57,964.57,962.5,962.89,8641.0,962.2586,962.2586,960.1936,960.5826,8641.0
2024-11-22 14:20:00,962.94,964.5,962.93,964.05,4282.0,960.6325,962.1888,960.6225,961.7399,4282.0
2024-11-22 14:30:00,964.48,964.57,963.55,963.56,5915.0,962.1688,962.2586,961.2411,961.251,5915.0
2024-11-22 14:40:00,963.59,964.2,962.94,964.19,4850.0,961.281,961.8895,960.6325,961.8795,4850.0
2024-11-22 14:50:00,963.65,964.1,963.19,963.2,4238.0,961.3408,961.7897,960.8819,960.8919,4238.0
2024-11-22 15:00:00,963.03,963.03,961.62,962.41,12067.0,960.7223,960.7223,959.3157,960.1038,12067.0
2024-11-22 15:10:00,962.3,962.44,960.14,962.24,13829.0,959.9941,960.1337,957.8392,959.9342,13829.0
2024-11-22 15:20:00,962.25,963.01,961.59,962.17,11607.0,959.9442,960.7023,959.2858,959.8644,11607.0
2024-11-22 15:30:00,962.11,963.49,961.89,963.1,9787.0,959.8045,961.1812,959.585,960.7921,9787.0
2024-11-22 15:40:00,963.13,964.69,962.53,964.6,20299.0,960.8221,962.3783,960.2235,962.2885,20299.0
2024-11-22 15:50:00,964.38,966.29,963.66,964.14,74967.0,962.0691,963.9745,961.3508,961.8296,74967.0
2024-11-25 09:30:00,973.8,975.0,966.22,968.25,60553.0,971.4665,972.6636,963.9047,965.9298,60553.0
2024-11-25 09:40:00,967.0,968.7,965.75,965.76,19043.0,964.6828,966.3787,963.4358,963.4458,19043.0
2024-11-25 09:50:00,966.41,967.39,962.56,962.56,18213.0,964.0942,965.0719,960.2534,960.2534,18213.0
2024-11-25 10:00:00,963.02,963.06,959.0,959.0,25911.0,960.7123,960.7522,956.702,956.702,25911.0
2024-11-25 10:10:00,959.39,960.82,956.2,956.73,22459.0,957.091,958.5176,953.9087,954.4374,22459.0
2024-11-25 10:20:00,956.44,956.94,954.73,956.0,17256.0,954.1481,954.6469,952.4422,953.7091,17256.0
2024-11-25 10:30:00,957.17,958.46,955.1,955.12,18379.0,954.8763,956.1633,952.8113,952.8313,18379.0
2024-11-25 10:40:00,955.43,956.5,954.71,954.98,24528.0,953.1405,954.2079,952.4222,952.6916,24528.0
2024-11-25 10:50:00,954.77,956.09,953.33,956.09,16331.0,952.4821,953.7989,951.0455,953.7989,16331.0
2024-11-25 11:00:00,956.29,957.34,955.46,955.5,14981.0,953.9985,955.0459,953.1704,953.2103,14981.0
2024-11-25 11:10:00,955.94,955.94,953.69,954.44,8700.0,953.6493,953.6493,951.4047,952.1529,8700.0
2024-11-25 11:20:00,954.57,954.99,950.99,951.0,18314.0,952.2826,952.7016,948.7112,948.7211,18314.0
2024-11-25 11:30:00,951.01,953.05,951.0,951.86,11893.0,948.7311,950.7662,948.7211,949.5791,11893.0
2024-11-25 11:40:00,952.04,952.7,951.5,952.39,6046.0,949.7586,950.4171,949.2199,950.1078,6046.0
2024-11-25 11:50:00,952.64,952.8,951.63,952.71,8747.0,950.3572,950.5168,949.3496,950.427,8747.0
2024-11-25 12:00:00,952.7,952.9,951.91,952.03,12092.0,950.4171,950.6166,949.6289,949.7487,12092.0
2024-11-25 12:10:00,952.08,952.21,950.67,951.4,6790.0,949.7985,949.9282,948.3919,949.1202,6790.0
2024-11-25 12:20:00,951.25,951.45,949.69,950.7,9889.0,948.9705,949.1701,947.4143,948.4218,9889.0
2024-11-25 12:30:00,950.8,951.95,950.17,951.95,11237.0,948.5216,949.6689,947.8931,949.6689,11237.0
2024-11-25 12:40:00,951.95,952.25,950.41,951.44,7178.0,949.6689,949.9681,948.1325,949.1601,7178.0
2024-11-25 12:50:00,951.22,954.03,950.79,953.2,7077.0,948.9406,951.7439,948.5116,950.9159,7077.0
2024-11-25 13:00:00,953.47,954.72,953.0,954.44,13695.0,951.1852,952.4322,950.7163,952.1529,13695.0
2024-11-25 13:10:00,954.59,955.04,953.0,954.01,9042.0,952.3025,952.7514,950.7163,951.7239,9042.0
2024-11-25 13:20:00,953.81,955.86,953.19,955.86,15068.0,951.5244,953.5695,950.9059,953.5695,15068.0
2024-11-25 13:30:00,955.59,956.3,955.05,955.99,9398.0,953.3001,954.0084,952.7614,953.6992,9398.0
2024-11-25 13:40:00,956.01,956.46,954.2,954.89,7452.0,953.7191,954.168,951.9135,952.6018,7452.0
2024-11-25 13:50:00,954.89,954.89,953.04,953.37,4771.0,952.6018,952.6018,950.7562,951.0854,4771.0
2024-11-25 14:00:00,953.54,954.28,953.4,954.28,4503.0,951.255,951.9933,951.1154,951.9933,4503.0
2024-11-25 14:10:00,954.05,955.24,953.87,954.3,8173.0,951.7638,952.951,951.5843,952.0132,8173.0
2024-11-25 14:20:00,954.49,954.73,953.62,953.97,10396.0,952.2028,952.4422,951.3349,951.684,10396.0
2024-11-25 14:30:00,953.97,954.01,953.18,953.64,4964.0,951.684,951.7239,950.8959,951.3548,4964.0
2024-11-25 14:40:00,953.74,954.7,953.51,954.2,6224.0,951.4546,952.4123,951.2251,951.9135,6224.0
2024-11-25 14:50:00,954.2,954.6,953.5,954.33,4886.0,951.9135,952.3125,951.2151,952.0431,4886.0
2024-11-25 15:00:00,954.23,954.43,953.55,953.84,5004.0,951.9434,952.1429,951.265,951.5543,5004.0
2024-11-25 15:10:00,953.93,955.26,953.75,954.86,9661.0,951.6441,952.9709,951.4645,952.5719,9661.0
2024-11-25 15:20:00,954.91,955.2,954.25,954.91,9159.0,952.6218,952.9111,951.9633,952.6218,9159.0
2024-11-25 15:30:00,954.91,955.2,954.27,954.6,9340.0,952.6218,952.9111,951.9833,952.3125,9340.0
2024-11-25 15:40:00,954.7,954.86,953.42,953.67,11875.0,952.4123,952.5719,951.1353,951.3847,11875.0
2024-11-25 15:50:00,954.0,961.36,954.0,960.91,103884.0,951.7139,959.0563,951.7139,958.6074,103884.0
2024-11-26 09:30:00,964.0,970.55,962.97,967.87,51524.0,961.69,968.2243,960.6624,965.5507,51524.0
2024-11-26 09:40:00,968.02,973.0,968.0,972.12,32083.0,965.7003,970.6684,965.6804,969.7905,32083.0
2024-11-26 09:50:00,972.93,974.37,969.18,969.18,20166.0,970.5986,972.0351,966.8576,966.8576,20166.0
2024-11-26 10:00:00,970.25,970.26,966.68,966.68,18316.0,967.925,967.935,964.3636,964.3636,18316.0
2024-11-26 10:10:00,966.95,967.12,961.42,962.72,35941.0,964.6329,964.8025,959.1162,960.413,35941.0
2024-11-26 10:20:00,962.92,963.5,961.9,962.9,8513.0,960.6126,961.1912,959.595,960.5926,8513.0
2024-11-26 10:30:00,962.65,964.41,962.16,962.83,13892.0,960.3432,962.099,959.8544,960.5228,13892.0
2024-11-26 10:40:00,962.42,963.06,960.89,961.21,15161.0,960.1138,960.7522,958.5874,958.9067,15161.0
2024-11-26 10:50:00,961.07,963.46,961.0,962.74,6445.0,958.767,961.1513,958.6972,960.433,6445.0
2024-11-26 11:00:00,963.18,964.95,962.86,964.28,6638.0,960.8719,962.6377,960.5527,961.9693,6638.0
2024-11-26 11:10:00,964.0,965.0,963.04,963.27,8979.0,961.69,962.6876,960.7323,960.9617,8979.0
2024-11-26 11:20:00,962.93,964.57,962.64,963.99,6146.0,960.6225,962.2586,960.3332,961.68,6146.0
2024-11-26 11:30:00,963.68,965.47,963.68,964.71,9318.0,961.3707,963.1565,961.3707,962.3983,9318.0
2024-11-26 11:40:00,964.69,965.96,964.08,965.65,7459.0,962.3783,963.6453,961.7698,963.336,7459.0
2024-11-26 11:50:00,965.64,968.0,965.63,967.54,7502.0,963.326,965.6804,963.3161,965.2215,7502.0
2024-11-26 12:00:00,967.74,968.02,966.71,967.56,4503.0,965.421,965.7003,964.3935,965.2414,4503.0
2024-11-26 12:10:00,967.51,967.51,966.66,967.03,2842.0,965.1916,965.1916,964.3436,964.7127,2842.0
2024-11-26 12:20:00,967.12,967.12,965.14,965.41,8267.0,964.8025,964.8025,962.8272,963.0966,8267.0
2024-11-26 12:30:00,966.26,967.49,966.18,966.87,4304.0,963.9446,965.1716,963.8648,964.5531,4304.0
2024-11-26 12:40:00,967.18,967.87,966.51,967.65,6557.0,964.8624,965.5507,964.194,965.3312,6557.0
2024-11-26 12:50:00,967.93,969.85,967.71,969.65,14141.0,965.6106,967.526,965.3911,967.3264,14141.0
2024-11-26 13:00:00,969.94,970.2,969.33,969.75,12039.0,967.6157,967.8751,967.0072,967.4262,12039.0
2024-11-26 13:10:00,970.1,971.62,969.85,970.78,11542.0,967.7754,969.2917,967.526,968.4537,11542.0
2024-11-26 13:20:00,970.3,970.9,969.71,969.71,2545.0,967.9749,968.5734,967.3863,967.3863,2545.0
2024-11-26 13:30:00,969.33,969.68,968.51,969.65,4763.0,967.0072,967.3564,966.1892,967.3264,4763.0
2024-11-26 13:40:00,969.4,970.25,968.1,969.7,5591.0,967.077,967.925,965.7802,967.3763,5591.0
2024-11-26 13:50:00,969.87,970.0,968.61,969.21,5638.0,967.5459,967.6756,966.2889,966.8875,5638.0
2024-11-26 14:00:00,968.88,970.03,968.52,969.12,4823.0,966.5583,967.7055,966.1991,966.7977,4823.0
2024-11-26 14:10:00,969.12,969.65,968.28,968.28,3422.0,966.7977,967.3264,965.9597,965.9597,3422.0
2024-11-26 14:20:00,968.3,969.09,968.21,969.05,5273.0,965.9797,966.7678,965.8899,966.7279,5273.0
2024-11-26 14:30:00,968.99,970.31,968.89,970.13,4057.0,966.668,967.9849,966.5683,967.8053,4057.0
2024-11-26 14:40:00,970.06,970.14,968.59,969.04,5297.0,967.7355,967.8153,966.269,966.7179,5297.0
2024-11-26 14:50:00,969.05,969.6,968.54,969.04,4857.0,966.7279,967.2766,966.2191,966.7179,4857.0
2024-11-26 15:00:00,968.62,970.35,968.6,969.23,4187.0,966.2989,968.0248,966.279,966.9074,4187.0
2024-11-26 15:10:00,969.19,969.69,968.8,969.69,4570.0,966.8675,967.3663,966.4785,967.3663,4570.0
2024-11-26 15:20:00,969.75,969.85,969.09,969.85,3345.0,967.4262,967.526,966.7678,967.526,3345.0
2024-11-26 15:30:00,969.73,970.65,969.58,970.53,7624.0,967.4062,968.324,967.2566,968.2043,7624.0
2024-11-26 15:40:00,970.44,971.67,969.49,971.41,10123.0,968.1145,969.3416,967.1668,969.0822,10123.0
2024-11-26 15:50:00,971.51,972.68,970.97,971.42,32495.0,969.182,970.3492,968.6433,969.0922,32495.0
2024-11-27 09:30:00,971.72,972.29,966.56,968.57,48278.0,969.3915,969.9601,964.2438,966.249,48278.0
2024-11-27 09:40:00,968.93,968.93,964.06,968.01,18173.0,966.6082,966.6082,961.7498,965.6904,18173.0
2024-11-27 09:50:00,967.79,968.58,965.97,968.18,13376.0,965.4709,966.259,963.6553,965.86,13376.0
2024-11-27 10:00:00,968.18,970.27,966.05,967.13,17737.0,965.86,967.945,963.7351,964.8125,17737.0
2024-11-27 10:10:00,967.13,969.3,967.13,968.73,11157.0,964.8125,966.9773,964.8125,966.4086,11157.0
2024-11-27 10:20:00,968.36,970.08,968.34,969.41,6757.0,966.0395,967.7554,966.0196,967.087,6757.0
2024-11-27 10:30:00,968.92,969.33,967.6,968.03,3506.0,966.5982,967.0072,965.2814,965.7103,3506.0
2024-11-27 10:40:00,967.88,969.36,967.88,968.59,6584.0,965.5607,967.0371,965.5607,966.269,6584.0
2024-11-27 10:50:00,968.59,968.79,967.67,967.87,4894.0,966.269,966.4685,965.3512,965.5507,4894.0
2024-11-27 11:00:00,967.79,967.83,965.51,966.29,11934.0,965.4709,965.5108,963.1964,963.9745,11934.0
2024-11-27 11:10:00,966.25,966.68,965.51,966.27,14000.0,963.9346,964.3636,963.1964,963.9545,14000.0
2024-11-27 11:20:00,966.25,967.16,965.6,965.6,3679.0,963.9346,964.8424,963.2861,963.2861,3679.0
2024-11-27 11:30:00,965.83,966.3,965.5,965.75,8254.0,963.5156,963.9845,963.1864,963.4358,8254.0
2024-11-27 11:40:00,965.3,965.63,962.28,963.32,24197.0,962.9869,963.3161,959.9741,961.0116,24197.0
2024-11-27 11:50:00,963.31,963.97,962.86,963.49,6811.0,961.0016,961.66,960.5527,961.1812,6811.0
2024-11-27 12:00:00,963.14,964.6,961.69,961.78,11191.0,960.832,962.2885,959.3855,959.4753,11191.0
2024-11-27 12:10:00,962.14,963.32,962.14,962.68,4649.0,959.8344,961.0116,959.8344,960.3731,4649.0
2024-11-27 12:20:00,962.72,963.88,962.11,963.88,9341.0,960.413,961.5703,959.8045,961.5703,9341.0
2024-11-27 12:30:00,963.12,964.19,962.83,963.84,6085.0,960.8121,961.8795,960.5228,961.5304,6085.0
2024-11-27 12:40:00,964.18,964.85,964.05,964.57,2760.0,961.8695,962.5379,961.7399,962.2586,2760.0
2024-11-27 12:50:00,964.86,965.05,964.41,964.93,4695.0,962.5479,962.7375,962.099,962.6177,4695.0
2024-11-27 13:00:00,965.05,965.7,964.85,965.7,3405.0,962.7375,963.3859,962.5379,963.3859,3405.0
2024-11-27 13:10:00,965.49,965.89,965.46,965.5,2727.0,963.1764,963.5754,963.1465,963.1864,2727.0
2024-11-27 13:20:00,965.48,965.48,964.06,964.65,5039.0,963.1664,963.1664,961.7498,962.3384,5039.0
2024-11-27 13:30:00,963.8,964.13,963.24,963.54,4539.0,961.4905,961.8197,960.9318,961.2311,4539.0
2024-11-27 13:40:00,963.63,964.3,963.32,963.56,7943.0,961.3209,961.9893,961.0116,961.251,7943.0
2024-11-27 13:50:00,963.45,965.28,963.45,964.39,5432.0,961.1413,962.9669,961.1413,962.079,5432.0
2024-11-27 14:00:00,964.62,964.63,963.0,963.51,5849.0,962.3085,962.3185,960.6924,961.2012,5849.0
2024-11-27 14:10:00,963.3,963.62,962.98,963.47,6407.0,960.9917,961.3109,960.6724,961.1612,6407.0
2024-11-27 14:20:00,963.44,963.75,962.73,962.97,13054.0,961.1313,961.4406,960.423,960.6624,13054.0
2024-11-27 14:30:00,963.14,963.15,961.72,961.85,8273.0,960.832,960.842,959.4154,959.5451,8273.0
2024-11-27 14:40:00,962.22,962.69,961.91,962.47,4371.0,959.9142,960.3831,959.605,960.1636,4371.0
2024-11-27 14:50:00,962.06,962.13,961.0,961.1,4589.0,959.7546,959.8245,958.6972,958.7969,4589.0
2024-11-27 15:00:00,960.88,961.41,960.5,961.41,10162.0,958.5775,959.1062,958.1984,959.1062,10162.0
2024-11-27 15:10:00,961.24,961.89,960.33,960.33,8776.0,958.9366,959.585,958.0288,958.0288,8776.0
2024-11-27 15:20:00,960.45,960.53,959.45,959.63,18956.0,958.1485,958.2283,957.1509,957.3304,18956.0
2024-11-27 15:30:00,959.6,959.91,958.59,959.86,10617.0,957.3005,957.6098,956.2929,957.5599,10617.0
2024-11-27 15:40:00,960.0,961.35,959.37,960.93,13031.0,957.6996,959.0463,957.0711,958.6273,13031.0
2024-11-27 15:50:00,961.05,961.85,959.76,961.75,37287.0,958.747,959.5451,957.4601,959.4454,37287.0
2024-11-29 09:30:00,968.09,969.26,963.55,969.03,50231.0,965.7702,966.9374,961.2411,966.7079,50231.0
2024-11-29 09:40:00,969.18,969.94,966.33,968.53,11711.0,966.8576,967.6157,964.0144,966.2091,11711.0
2024-11-29 09:50:00,968.46,969.67,967.2,967.78,16022.0,966.1393,967.3464,964.8823,965.4609,16022.0
2024-11-29 10:00:00,968.6,968.94,966.0,967.66,8899.0,966.279,966.6181,963.6852,965.3412,8899.0
2024-11-29 10:10:00,967.77,968.84,967.67,967.67,16612.0,965.4509,966.5184,965.3512,965.3512,16612.0
2024-11-29 10:20:00,967.77,968.13,965.44,966.88,7599.0,965.4509,965.8101,963.1265,964.5631,7599.0
2024-11-29 10:30:00,966.93,967.99,965.66,965.66,5052.0,964.613,965.6704,963.346,963.346,5052.0
2024-11-29 10:40:00,965.88,966.52,964.55,965.09,29312.0,963.5655,964.2039,962.2387,962.7774,29312.0
2024-11-29 10:50:00,964.59,965.11,962.46,963.4,12122.0,962.2786,962.7973,960.1537,961.0914,12122.0
2024-11-29 11:00:00,963.61,964.87,962.68,964.45,11344.0,961.3009,962.5579,960.3731,962.1389,11344.0
2024-11-29 11:10:00,964.44,966.57,964.28,966.57,8767.0,962.1289,964.2538,961.9693,964.2538,8767.0
2024-11-29 11:20:00,966.57,968.18,966.31,967.99,17304.0,964.2538,965.86,963.9944,965.6704,17304.0
2024-11-29 11:30:00,968.27,968.57,967.69,967.93,7257.0,965.9497,966.249,965.3711,965.6106,7257.0
2024-11-29 11:40:00,968.21,969.4,968.08,969.39,14518.0,965.8899,967.077,965.7602,967.0671,14518.0
2024-11-29 11:50:00,969.02,969.75,968.75,969.75,9668.0,966.6979,967.4262,966.4286,967.4262,9668.0
2024-11-29 12:00:00,969.86,970.29,968.99,969.54,12205.0,967.5359,967.9649,966.668,967.2167,12205.0
2024-11-29 12:10:00,969.96,970.21,969.17,970.16,5970.0,967.6357,967.8851,966.8476,967.8352,5970.0
2024-11-29 12:20:00,970.16,970.8,969.8,970.21,7199.0,967.8352,968.4737,967.4761,967.8851,7199.0
2024-11-29 12:30:00,970.04,971.0,969.97,970.88,14829.0,967.7155,968.6732,967.6457,968.5535,14829.0
2024-11-29 12:40:00,971.1,972.2,970.6,971.99,21964.0,968.773,969.8703,968.2742,969.6608,21964.0
2024-11-29 12:50:00,972.2,973.27,970.25,972.0,37396.0,969.8703,970.9378,967.925,969.6708,37396.0
2024-12-02 09:30:00,971.36,972.16,964.76,970.34,94223.0,969.0323,969.8304,962.4482,968.0148,94223.0
2024-12-02 09:40:00,970.37,971.04,965.7,966.9,26740.0,968.0447,968.7131,963.3859,964.583,26740.0
2024-12-02 09:50:00,967.0,969.99,966.55,969.99,13102.0,964.6828,967.6656,964.2339,967.6656,13102.0
2024-12-02 10:00:00,969.99,972.0,969.99,971.71,27468.0,967.6656,969.6708,967.6656,969.3815,27468.0
2024-12-02 10:10:00,972.0,972.85,971.11,972.35,21260.0,969.6708,970.5188,968.7829,970.02,21260.0
2024-12-02 10:20:00,972.69,974.1,971.61,972.38,24629.0,970.3592,971.7658,969.2817,970.0499,24629.0
2024-12-02 10:30:00,972.01,973.07,971.29,972.2,19522.0,969.6808,970.7382,968.9625,969.8703,19522.0
2024-12-02 10:40:00,972.68,973.25,969.76,970.3,24878.0,970.3492,970.9178,967.4362,967.9749,24878.0
2024-12-02 10:50:00,969.92,970.26,968.28,968.9,13380.0,967.5958,967.935,965.9597,966.5782,13380.0
2024-12-02 11:00:00,969.07,969.13,967.1,967.29,15392.0,966.7478,966.8077,964.7825,964.9721,15392.0
2024-12-02 11:10:00,967.83,969.35,967.83,969.18,12336.0,965.5108,967.0272,965.5108,966.8576,12336.0
2024-12-02 11:20:00,968.7,970.28,967.51,970.28,15132.0,966.3787,967.9549,965.1916,967.9549,15132.0
2024-12-02 11:30:00,969.97,970.66,969.32,969.9,11451.0,967.6457,968.334,966.9972,967.5758,11451.0
2024-12-02 11:40:00,969.7,970.63,969.39,970.24,5286.0,967.3763,968.3041,967.0671,967.915,5286.0
2024-12-02 11:50:00,970.26,970.43,968.61,969.79,44825.0,967.935,968.1046,966.2889,967.4661,44825.0
2024-12-02 12:00:00,969.86,969.86,968.5,968.97,10443.0,967.5359,967.5359,966.1792,966.6481,10443.0
2024-12-02 12:10:00,968.65,968.65,967.27,967.27,11466.0,966.3288,966.3288,964.9521,964.9521,11466.0
2024-12-02 12:20:00,967.33,968.13,966.47,966.6,10012.0,965.012,965.8101,964.1541,964.2837,10012.0
2024-12-02 12:30:00,966.45,967.03,966.2,966.57,7771.0,964.1341,964.7127,963.8847,964.2538,7771.0
2024-12-02 12:40:00,966.62,966.63,965.21,966.15,12667.0,964.3037,964.3137,962.8971,963.8348,12667.0
2024-12-02 12:50:00,966.11,966.82,965.96,966.3,8213.0,963.7949,964.5032,963.6453,963.9845,8213.0
2024-12-02 13:00:00,966.03,966.83,965.46,966.83,6293.0,963.7151,964.5132,963.1465,964.5132,6293.0
2024-12-02 13:10:00,966.72,968.03,966.5,968.0,5073.0,964.4035,965.7103,964.184,965.6804,5073.0
2024-12-02 13:20:00,967.55,968.98,967.55,968.98,7496.0,965.2315,966.658,965.2315,966.658,7496.0
2024-12-02 13:30:00,969.0,969.33,968.6,968.6,3608.0,966.678,967.0072,966.279,966.279,3608.0
2024-12-02 13:40:00,968.59,969.56,968.58,969.0,9345.0,966.269,967.2367,966.259,966.678,9345.0
2024-12-02 13:50:00,969.1,970.0,968.81,969.96,7251.0,966.7778,967.6756,966.4885,967.6357,7251.0
2024-12-02 14:00:00,969.3,971.0,969.3,970.32,13355.0,966.9773,968.6732,966.9773,967.9948,13355.0
2024-12-02 14:10:00,970.0,971.22,970.0,971.11,8902.0,967.6756,968.8927,967.6756,968.7829,8902.0
2024-12-02 14:20:00,971.2,972.25,970.21,972.09,10377.0,968.8727,969.9202,967.8851,969.7606,10377.0
2024-12-02 14:30:00,972.09,973.1,971.92,972.44,6845.0,969.7606,970.7682,969.591,970.1098,6845.0
2024-12-02 14:40:00,972.39,973.23,972.26,973.23,10907.0,970.0599,970.8979,969.9302,970.8979,10907.0
2024-12-02 14:50:00,973.18,973.44,972.39,972.95,7978.0,970.848,971.1074,970.0599,970.6185,7978.0
2024-12-02 15:00:00,973.16,975.15,973.09,974.97,19507.0,970.828,972.8133,970.7582,972.6337,19507.0
2024-12-02 15:10:00,974.86,975.86,974.43,975.25,16818.0,972.524,973.5216,972.095,972.913,16818.0
2024-12-02 15:20:00,975.17,975.88,975.17,975.73,8272.0,972.8332,973.5415,972.8332,973.3919,8272.0
2024-12-02 15:30:00,975.65,976.5,974.95,975.13,12938.0,973.3121,974.16,972.6137,972.7933,12938.0
2024-12-02 15:40:00,974.93,975.19,974.16,974.5,14602.0,972.5938,972.8532,971.8256,972.1648,14602.0
2024-12-02 15:50:00,974.31,976.49,974.15,975.19,40591.0,971.9753,974.15,971.8157,972.8532,40591.0
2024-12-03 09:30:00,974.69,975.37,971.72,974.92,34337.0,972.3544,973.0327,969.3915,972.5838,34337.0
2024-12-03 09:40:00,974.86,978.01,974.86,976.23,22100.0,972.524,975.6664,972.524,973.8907,22100.0
2024-12-03 09:50:00,976.22,980.0,976.2,979.63,24587.0,973.8807,977.6516,973.8607,977.2825,24587.0
2024-12-03 10:00:00,979.92,981.45,978.0,978.63,26881.0,977.5718,979.0982,975.6564,976.2849,26881.0
2024-12-03 10:10:00,978.69,978.69,970.76,970.76,28648.0,976.3448,976.3448,968.4338,968.4338,28648.0
2024-12-03 10:20:00,970.76,974.04,970.76,974.0,22415.0,968.4338,971.7059,968.4338,971.666,22415.0
2024-12-03 10:30:00,973.95,974.38,972.0,973.22,11178.0,971.6161,972.0451,969.6708,970.8879,11178.0
2024-12-03 10:40:00,973.22,973.78,972.18,973.65,7569.0,970.8879,971.4465,969.8504,971.3169,7569.0
2024-12-03 10:50:00,973.97,974.64,973.0,973.53,10858.0,971.6361,972.3045,970.6684,971.1971,10858.0
2024-12-03 11:00:00,973.96,975.2,973.18,973.24,12624.0,971.6261,972.8631,970.848,970.9078,12624.0
2024-12-03 11:10:00,973.55,973.56,971.97,971.97,9343.0,971.2171,971.2271,969.6409,969.6409,9343.0
2024-12-03 11:20:00,972.42,973.78,971.9,973.78,9021.0,970.0898,971.4465,969.571,971.4465,9021.0
2024-12-03 11:30:00,974.0,975.12,973.0,973.0,10203.0,971.666,972.7833,970.6684,970.6684,10203.0
2024-12-03 11:40:00,973.28,975.01,973.0,974.88,7289.0,970.9477,972.6736,970.6684,972.5439,7289.0
2024-12-03 11:50:00,975.0,975.24,973.18,973.32,5654.0,972.6636,972.903,970.848,970.9876,5654.0
2024-12-03 12:00:00,973.31,973.76,972.7,973.09,4204.0,970.9777,971.4266,970.3691,970.7582,4204.0
2024-12-03 12:10:00,973.25,974.85,973.25,974.73,5909.0,970.9178,972.514,970.9178,972.3943,5909.0
2024-12-03 12:20:00,975.45,975.6,973.84,974.68,5781.0,973.1125,973.2622,971.5064,972.3444,5781.0
2024-12-03 12:30:00,974.37,975.86,974.36,974.81,3345.0,972.0351,973.5216,972.0252,972.4741,3345.0
2024-12-03 12:40:00,975.41,976.08,975.05,975.82,4554.0,973.0726,973.741,972.7135,973.4817,4554.0
2024-12-03 12:50:00,976.0,976.2,974.22,975.12,5617.0,973.6612,973.8607,971.8855,972.7833,5617.0
2024-12-03 13:00:00,974.69,975.69,973.0,975.52,7945.0,972.3544,973.352,970.6684,973.1824,7945.0
2024-12-03 13:10:00,975.67,976.0,975.05,975.57,3701.0,973.332,973.6612,972.7135,973.2323,3701.0
2024-12-03 13:20:00,975.39,976.34,975.2,975.45,6185.0,973.0527,974.0004,972.8631,973.1125,6185.0
2024-12-03 13:30:00,975.47,977.34,975.44,977.07,6999.0,973.1325,974.998,973.1026,974.7287,6999.0
2024-12-03 13:40:00,976.84,978.26,976.84,978.06,11923.0,974.4992,975.9158,974.4992,975.7163,11923.0
2024-12-03 13:50:00,978.2,979.24,978.19,978.52,10622.0,975.856,976.8935,975.846,976.1752,10622.0
2024-12-03 14:00:00,978.36,978.72,978.16,978.4,5117.0,976.0156,976.3747,975.816,976.0555,5117.0
2024-12-03 14:10:00,978.69,979.01,978.47,978.49,5149.0,976.3448,976.664,976.1253,976.1453,5149.0
2024-12-03 14:20:00,978.72,978.73,978.0,978.57,3865.0,976.3747,976.3847,975.6564,976.2251,3865.0
2024-12-03 14:30:00,978.57,979.35,978.41,979.04,4876.0,976.2251,977.0032,976.0654,976.6939,4876.0
2024-12-03 14:40:00,979.17,979.6,978.88,979.43,10123.0,976.8236,977.2526,976.5343,977.083,10123.0
2024-12-03 14:50:00,979.58,979.93,979.21,979.3,12157.0,977.2326,977.5818,976.8635,976.9533,12157.0
2024-12-03 15:00:00,979.3,980.85,979.07,980.81,15536.0,976.9533,978.4996,976.7239,978.4597,15536.0
2024-12-03 15:10:00,980.96,981.25,980.41,980.87,10087.0,978.6093,978.8986,978.0607,978.5196,10087.0
2024-12-03 15:20:00,980.88,981.0,980.32,980.71,8948.0,978.5295,978.6492,977.9709,978.3599,8948.0
2024-12-03 15:30:00,980.86,981.77,980.37,981.76,15409.0,978.5096,979.4174,978.0208,979.4074,15409.0
2024-12-03 15:40:00,981.56,982.09,980.65,981.93,15473.0,979.2079,979.7366,978.3001,979.577,15473.0
2024-12-03 15:50:00,982.09,983.0,980.53,982.15,39956.0,979.7366,980.6444,978.1804,979.7965,39956.0
2024-12-04 09:30:00,982.0,982.73,977.55,979.32,45730.0,979.6468,980.3751,975.2075,976.9733,45730.0
2024-12-04 09:40:00,979.0,980.87,978.0,978.9,23092.0,976.654,978.5196,975.6564,976.5543,23092.0
2024-12-04 09:50:00,979.68,981.56,979.68,981.18,11113.0,977.3324,979.2079,977.3324,978.8288,11113.0
2024-12-04 10:00:00,981.21,984.48,980.11,984.2,16555.0,978.8587,982.1209,977.7614,981.8416,16555.0
2024-12-04 10:10:00,984.01,984.68,981.68,981.88,27349.0,981.652,982.3204,979.3276,979.5271,27349.0
2024-12-04 10:20:00,981.88,983.63,981.23,983.55,14658.0,979.5271,981.2729,978.8787,981.1931,14658.0
2024-12-04 10:30:00,983.38,985.06,983.27,984.0,14979.0,981.0235,982.6995,980.9138,981.6421,14979.0
2024-12-04 10:40:00,983.99,984.97,983.5,984.18,17481.0,981.6321,982.6097,981.1432,981.8216,17481.0
2024-12-04 10:50:00,984.18,986.2,983.68,985.8,27082.0,981.8216,983.8368,981.3228,983.4377,27082.0
2024-12-04 11:00:00,986.0,987.82,985.6,987.42,14198.0,983.6373,985.4529,983.2382,985.0539,14198.0
2024-12-04 11:10:00,987.65,988.25,986.22,987.14,20560.0,985.2833,985.8819,983.8567,984.7745,20560.0
2024-12-04 11:20:00,987.0,987.04,986.13,986.13,9393.0,984.6349,984.6748,983.7669,983.7669,9393.0
2024-12-04 11:30:00,986.18,986.9,985.06,985.88,24240.0,983.8168,984.5351,982.6995,983.5175,24240.0
2024-12-04 11:40:00,985.76,986.37,983.69,984.26,10182.0,983.3978,984.0064,981.3328,981.9014,10182.0
2024-12-04 11:50:00,984.79,984.92,984.19,984.92,10107.0,982.4302,982.5598,981.8316,982.5598,10107.0
2024-12-04 12:00:00,984.62,985.56,984.56,985.12,5894.0,982.2606,983.1983,982.2007,982.7594,5894.0
2024-12-04 12:10:00,985.45,986.01,985.19,985.52,2768.0,983.0886,983.6472,982.8292,983.1584,2768.0
2024-12-04 12:20:00,985.53,987.31,985.25,987.06,6309.0,983.1684,984.9441,982.8891,984.6947,6309.0
2024-12-04 12:30:00,987.09,987.69,986.64,986.89,9872.0,984.7246,985.3232,984.2757,984.5251,9872.0
2024-12-04 12:40:00,986.6,986.75,986.02,986.4,9216.0,984.2358,984.3855,983.6572,984.0363,9216.0
2024-12-04 12:50:00,986.47,986.74,986.04,986.28,2826.0,984.1061,984.3755,983.6772,983.9166,2826.0
2024-12-04 13:00:00,986.01,986.6,985.28,985.44,12998.0,983.6472,984.2358,982.919,983.0786,12998.0
2024-12-04 13:10:00,985.39,987.33,985.39,987.26,11587.0,983.0287,984.9641,983.0287,984.8942,11587.0
2024-12-04 13:20:00,986.99,987.54,986.37,986.37,7365.0,984.6249,985.1736,984.0064,984.0064,7365.0
2024-12-04 13:30:00,986.52,986.78,984.69,986.09,14497.0,984.156,984.4154,982.3304,983.727,14497.0
2024-12-04 13:40:00,985.69,986.61,985.21,986.22,5759.0,983.328,984.2458,982.8492,983.8567,5759.0
2024-12-04 13:50:00,986.37,986.9,985.69,986.28,11830.0,984.0064,984.5351,983.328,983.9166,11830.0
2024-12-04 14:00:00,986.5,987.67,986.49,986.9,16125.0,984.1361,985.3033,984.1261,984.5351,16125.0
2024-12-04 14:10:00,986.75,987.75,986.61,987.2,7766.0,984.3855,985.3831,984.2458,984.8344,7766.0
2024-12-04 14:20:00,987.16,987.7,986.98,987.48,4979.0,984.7945,985.3332,984.6149,985.1137,4979.0
2024-12-04 14:30:00,987.54,988.46,987.16,988.21,9211.0,985.1736,986.0914,984.7945,985.842,9211.0
2024-12-04 14:40:00,988.21,988.5,987.54,988.02,11991.0,985.842,986.1313,985.1736,985.6524,11991.0
2024-12-04 14:50:00,987.94,988.68,987.63,988.68,5430.0,985.5726,986.3108,985.2634,986.3108,5430.0
2024-12-04 15:00:00,988.54,989.64,988.27,989.64,8478.0,986.1712,987.2685,985.9018,987.2685,8478.0
2024-12-04 15:10:00,989.59,990.69,989.5,990.03,17911.0,987.2187,988.316,987.1289,987.6576,17911.0
2024-12-04 15:20:00,990.01,990.19,988.8,988.8,9638.0,987.6376,987.8172,986.4305,986.4305,9638.0
2024-12-04 15:30:00,988.81,988.83,987.65,988.45,13456.0,986.4405,986.4605,985.2833,986.0814,13456.0
2024-12-04 15:40:00,988.45,989.28,988.06,989.28,11215.0,986.0814,986.9094,985.6923,986.9094,11215.0
2024-12-04 15:50:00,989.34,991.15,989.34,990.9,87162.0,986.9693,988.7749,986.9693,988.5255,87162.0
2024-12-05 09:30:00,986.66,990.13,978.2,984.48,104500.0,984.2957,987.7574,975.856,982.1209,104500.0
2024-12-05 09:40:00,984.95,985.38,980.0,980.0,60241.0,982.5898,983.0187,977.6516,977.6516,60241.0
2024-12-05 09:50:00,980.02,983.53,980.0,982.62,32744.0,977.6716,981.1732,977.6516,980.2654,32744.0
2024-12-05 10:00:00,982.91,984.75,982.62,984.17,29423.0,980.5547,982.3903,980.2654,981.8116,29423.0
2024-12-05 10:10:00,984.42,984.42,981.48,981.8,28151.0,982.061,982.061,979.1281,979.4473,28151.0
2024-12-05 10:20:00,981.5,983.0,980.4,981.25,27913.0,979.148,980.6444,978.0507,978.8986,27913.0
2024-12-05 10:30:00,981.51,985.0,980.9,984.69,33691.0,979.158,982.6397,978.5495,982.3304,33691.0
2024-12-05 10:40:00,984.47,988.31,984.47,988.11,34100.0,982.1109,985.9417,982.1109,985.7422,34100.0
2024-12-05 10:50:00,988.01,989.0,987.46,989.0,17627.0,985.6424,986.6301,985.0938,986.6301,17627.0
2024-12-05 11:00:00,989.23,989.45,986.14,986.5,18219.0,986.8595,987.079,983.7769,984.1361,18219.0
2024-12-05 11:10:00,986.24,987.38,985.74,987.31,16650.0,983.8767,985.014,983.3779,984.9441,16650.0
2024-12-05 11:20:00,987.06,987.15,984.91,984.93,9240.0,984.6947,984.7845,982.5499,982.5698,9240.0
2024-12-05 11:30:00,984.92,986.12,984.9,986.04,11112.0,982.5598,983.757,982.5399,983.6772,11112.0
2024-12-05 11:40:00,986.04,986.95,985.65,986.17,9804.0,983.6772,984.585,983.2881,983.8069,9804.0
2024-12-05 11:50:00,986.1,986.57,985.35,986.56,5526.0,983.737,984.2059,982.9888,984.1959,5526.0
2024-12-05 12:00:00,986.58,986.6,985.62,986.22,5015.0,984.2159,984.2358,983.2582,983.8567,5015.0
2024-12-05 12:10:00,985.79,986.01,985.5,985.79,6225.0,983.4278,983.6472,983.1385,983.4278,6225.0
2024-12-05 12:20:00,985.52,986.77,985.42,985.75,6678.0,983.1584,984.4054,983.0586,983.3879,6678.0
2024-12-05 12:30:00,986.12,986.73,985.88,986.73,4725.0,983.757,984.3655,983.5175,984.3655,4725.0
2024-12-05 12:40:00,986.72,987.22,986.39,986.73,5374.0,984.3555,984.8543,984.0263,984.3655,5374.0
2024-12-05 12:50:00,986.73,987.14,986.33,986.75,7593.0,984.3655,984.7745,983.9665,984.3855,7593.0
2024-12-05 13:00:00,986.75,986.75,985.94,986.61,6988.0,984.3855,984.3855,983.5774,984.2458,6988.0
2024-12-05 13:10:00,987.0,987.07,986.57,986.75,11430.0,984.6349,984.7047,984.2059,984.3855,11430.0
2024-12-05 13:20:00,986.77,986.82,984.73,986.22,13029.0,984.4054,984.4553,982.3703,983.8567,13029.0
2024-12-05 13:30:00,986.05,986.77,985.76,986.39,7093.0,983.6871,984.4054,983.3978,984.0263,7093.0
2024-12-05 13:40:00,986.91,987.66,986.91,987.46,7743.0,984.5451,985.2933,984.5451,985.0938,7743.0
2024-12-05 13:50:00,987.38,987.4,986.4,986.9,4680.0,985.014,985.0339,984.0363,984.5351,4680.0
2024-12-05 14:00:00,986.45,987.66,985.66,987.66,5571.0,984.0862,985.2933,983.2981,985.2933,5571.0
2024-12-05 14:10:00,987.72,987.96,987.4,987.53,6085.0,985.3531,985.5926,985.0339,985.1636,6085.0
2024-12-05 14:20:00,987.53,987.64,986.72,986.77,6877.0,985.1636,985.2733,984.3555,984.4054,6877.0
2024-12-05 14:30:00,986.46,986.82,985.43,985.81,8043.0,984.0962,984.4553,983.0686,983.4477,8043.0
2024-12-05 14:40:00,985.49,986.13,985.38,985.65,3500.0,983.1285,983.7669,983.0187,983.2881,3500.0
2024-12-05 14:50:00,985.86,986.18,985.34,985.35,6023.0,983.4976,983.8168,982.9788,982.9888,6023.0
2024-12-05 15:00:00,985.39,986.21,985.32,985.82,7436.0,983.0287,983.8468,982.9589,983.4577,7436.0
2024-12-05 15:10:00,985.78,985.83,983.14,983.43,16324.0,983.4178,983.4677,980.7841,981.0734,16324.0
2024-12-05 15:20:00,983.29,983.95,982.83,983.95,10401.0,980.9338,981.5922,980.4749,981.5922,10401.0
2024-12-05 15:30:00,983.76,985.39,983.76,985.38,9172.0,981.4026,983.0287,981.4026,983.0187,9172.0
2024-12-05 15:40:00,985.09,986.61,985.0,986.0,16147.0,982.7294,984.2458,982.6397,983.6373,16147.0
2024-12-05 15:50:00,986.03,986.2,981.13,982.4,94454.0,983.6672,983.8368,978.7789,980.0459,94454.0
2024-12-06 09:30:00,982.26,989.42,982.26,988.98,34983.0,979.9062,987.0491,979.9062,986.6101,34983.0
2024-12-06 09:40:00,988.63,991.0,988.02,990.62,16755.0,986.261,988.6253,985.6524,988.2462,16755.0
2024-12-06 09:50:00,991.0,993.65,989.78,991.17,31718.0,988.6253,991.2689,987.4082,988.7949,31718.0
2024-12-06 10:00:00,990.75,992.06,989.78,991.22,19214.0,988.3759,989.6827,987.4082,988.8448,19214.0
2024-12-06 10:10:00,991.17,993.0,991.17,992.83,16416.0,988.7949,990.6205,988.7949,990.4509,16416.0
2024-12-06 10:20:00,992.62,994.45,992.42,994.0,17305.0,990.2414,992.067,990.0419,991.6181,17305.0
2024-12-06 10:30:00,994.28,996.04,993.28,995.21,36548.0,991.8974,993.6532,990.8998,992.8252,36548.0
2024-12-06 10:40:00,995.3,996.13,994.54,994.54,14316.0,992.915,993.743,992.1568,992.1568,14316.0
2024-12-06 10:50:00,995.09,995.71,994.56,995.3,15058.0,992.7055,993.324,992.1767,992.915,15058.0
2024-12-06 11:00:00,994.91,996.04,993.7,994.09,12852.0,992.5259,993.6532,991.3188,991.7079,12852.0
2024-12-06 11:10:00,993.63,994.03,991.93,992.3,17337.0,991.249,991.648,989.553,989.9222,17337.0
2024-12-06 11:20:00,992.48,993.52,991.01,993.42,21904.0,990.1017,991.1392,988.6353,991.0395,21904.0
2024-12-06 11:30:00,993.21,994.69,993.18,994.28,11238.0,990.83,992.3064,990.8001,991.8974,11238.0
2024-12-06 11:40:00,994.28,994.35,993.28,993.86,8585.0,991.8974,991.9673,990.8998,991.4784,8585.0
2024-12-06 11:50:00,993.94,994.28,992.6,992.71,11127.0,991.5582,991.8974,990.2214,990.3312,11127.0
2024-12-06 12:00:00,992.97,993.51,992.18,992.99,16952.0,990.5906,991.1293,989.8024,990.6105,16952.0
2024-12-06 12:10:00,992.38,993.13,992.12,993.13,6899.0,990.002,990.7502,989.7426,990.7502,6899.0
2024-12-06 12:20:00,993.05,993.8,992.68,993.62,9972.0,990.6704,991.4186,990.3013,991.239,9972.0
2024-12-06 12:30:00,993.76,994.39,992.8,994.2,8285.0,991.3787,992.0072,990.421,991.8176,8285.0
2024-12-06 12:40:00,994.32,994.78,993.0,994.01,8157.0,991.9373,992.3962,990.6205,991.6281,8157.0
2024-12-06 12:50:00,994.41,995.65,994.32,995.65,9190.0,992.0271,993.2641,991.9373,993.2641,9190.0
2024-12-06 13:00:00,995.4,996.62,995.19,996.62,9731.0,993.0147,994.2318,992.8052,994.2318,9731.0
2024-12-06 13:10:00,996.2,996.86,996.2,996.52,7662.0,993.8128,994.4712,993.8128,994.1321,7662.0
2024-12-06 13:20:00,996.9,997.5,996.3,997.41,13800.0,994.5111,995.1097,993.9126,995.0199,13800.0
2024-12-06 13:30:00,997.17,997.69,996.6,996.63,11873.0,994.7805,995.2992,994.2119,994.2418,11873.0
2024-12-06 13:40:00,996.85,996.9,995.99,996.07,9800.0,994.4613,994.5111,993.6033,993.6831,9800.0
2024-12-06 13:50:00,996.22,997.71,995.88,997.35,9965.0,993.8328,995.3192,993.4936,994.9601,9965.0
2024-12-06 14:00:00,997.21,997.48,995.01,995.61,7847.0,994.8204,995.0897,992.6257,993.2242,7847.0
2024-12-06 14:10:00,995.25,995.3,992.41,993.9,15337.0,992.8651,992.915,990.0319,991.5183,15337.0
2024-12-06 14:20:00,993.82,994.23,993.02,993.05,6011.0,991.4385,991.8475,990.6404,990.6704,6011.0
2024-12-06 14:30:00,992.57,993.47,992.1,993.47,5192.0,990.1915,991.0894,989.7226,991.0894,5192.0
2024-12-06 14:40:00,993.09,993.95,992.8,993.73,5630.0,990.7103,991.5682,990.421,991.3487,5630.0
2024-12-06 14:50:00,993.73,995.17,993.55,994.42,6380.0,991.3487,992.7853,991.1692,992.0371,6380.0
2024-12-06 15:00:00,994.79,995.2,993.66,993.66,10837.0,992.4062,992.8152,991.2789,991.2789,10837.0
2024-12-06 15:10:00,993.66,995.4,993.66,995.4,7749.0,991.2789,993.0147,991.2789,993.0147,7749.0
2024-12-06 15:20:00,995.21,995.78,994.63,995.17,6359.0,992.8252,993.3938,992.2466,992.7853,6359.0
2024-12-06 15:30:00,995.03,995.26,992.57,992.72,15942.0,992.6456,992.8751,990.1915,990.3412,15942.0
2024-12-06 15:40:00,992.84,994.98,992.83,993.56,8888.0,990.4609,992.5957,990.4509,991.1791,8888.0
2024-12-06 15:50:00,993.56,994.1,992.0,992.44,45319.0,991.1791,991.7178,989.6229,990.0618,45319.0
2024-12-09 09:30:00,995.83,997.01,987.0,987.3,70192.0,993.4437,994.6209,984.6349,984.9341,70192.0
2024-12-09 09:40:00,987.84,988.99,985.66,988.1,29639.0,985.4728,986.6201,983.2981,985.7322,29639.0
2024-12-09 09:50:00,988.25,988.26,983.8,985.81,26924.0,985.8819,985.8918,981.4425,983.4477,26924.0
2024-12-09 10:00:00,986.59,987.63,984.69,986.12,28479.0,984.2258,985.2634,982.3304,983.757,28479.0
2024-12-09 10:10:00,986.09,987.1,985.0,986.04,16111.0,983.727,984.7346,982.6397,983.6772,16111.0
2024-12-09 10:20:00,986.21,986.21,983.8,984.25,20543.0,983.8468,983.8468,981.4425,981.8915,20543.0
2024-12-09 10:30:00,984.4,986.84,984.29,984.77,19495.0,982.0411,984.4752,981.9314,982.4102,19495.0
2024-12-09 10:40:00,984.61,985.16,981.15,981.78,27475.0,982.2506,982.7993,978.7989,979.4274,27475.0
2024-12-09 10:50:00,981.91,982.75,980.71,982.75,15397.0,979.5571,980.395,978.3599,980.395,15397.0
2024-12-09 11:00:00,982.29,983.05,981.6,981.6,16001.0,979.9361,980.6943,979.2478,979.2478,16001.0
2024-12-09 11:10:00,981.41,982.2,980.5,981.06,37760.0,979.0583,979.8464,978.1504,978.7091,37760.0
2024-12-09 11:20:00,981.21,982.94,981.21,982.79,11097.0,978.8587,980.5846,978.8587,980.435,11097.0
2024-12-09 11:30:00,982.67,983.38,982.0,982.79,6743.0,980.3152,981.0235,979.6468,980.435,6743.0
2024-12-09 11:40:00,983.26,983.26,981.11,981.23,7453.0,980.9038,980.9038,978.759,978.8787,7453.0
2024-12-09 11:50:00,981.41,984.63,980.75,984.15,8712.0,979.0583,982.2705,978.3998,981.7917,8712.0
2024-12-09 12:00:00,984.84,985.3,983.37,984.58,12105.0,982.48,982.9389,981.0136,982.2207,12105.0
2024-12-09 12:10:00,984.6,985.66,984.08,984.94,6148.0,982.2406,983.2981,981.7219,982.5798,6148.0
2024-12-09 12:20:00,985.36,986.0,984.86,985.73,4823.0,982.9988,983.6373,982.5,983.3679,4823.0
2024-12-09 12:30:00,985.99,986.31,985.37,986.18,4319.0,983.6273,983.9465,983.0088,983.8168,4319.0
2024-12-09 12:40:00,986.02,987.06,985.34,985.34,5866.0,983.6572,984.6947,982.9788,982.9788,5866.0
2024-12-09 12:50:00,985.33,985.33,983.2,983.2,14603.0,982.9689,982.9689,980.844,980.844,14603.0
2024-12-09 13:00:00,983.03,984.17,982.45,983.66,10052.0,980.6744,981.8116,980.0958,981.3029,10052.0
2024-12-09 13:10:00,983.75,984.33,983.0,984.29,11892.0,981.3927,981.9713,980.6444,981.9314,11892.0
2024-12-09 13:20:00,984.26,985.66,984.15,985.31,9291.0,981.9014,983.2981,981.7917,982.9489,9291.0
2024-12-09 13:30:00,985.01,985.28,984.7,984.99,4340.0,982.6496,982.919,982.3404,982.6297,4340.0
2024-12-09 13:40:00,985.06,985.9,984.86,985.52,5288.0,982.6995,983.5375,982.5,983.1584,5288.0
2024-12-09 13:50:00,985.44,985.57,984.99,985.0,2610.0,983.0786,983.2083,982.6297,982.6397,2610.0
2024-12-09 14:00:00,984.99,986.1,984.43,985.82,10938.0,982.6297,983.737,982.071,983.4577,10938.0
2024-12-09 14:10:00,985.77,986.54,985.58,985.8,6716.0,983.4078,984.176,983.2183,983.4377,6716.0
2024-12-09 14:20:00,986.16,987.22,986.16,987.02,3402.0,983.7969,984.8543,983.7969,984.6548,3402.0
2024-12-09 14:30:00,987.01,987.57,986.45,987.28,9008.0,984.6448,985.2035,984.0862,984.9142,9008.0
2024-12-09 14:40:00,986.99,986.99,984.99,985.79,6470.0,984.6249,984.6249,982.6297,983.4278,6470.0
2024-12-09 14:50:00,985.74,986.43,985.23,985.61,5266.0,983.3779,984.0662,982.8691,983.2482,5266.0
2024-12-09 15:00:00,985.63,986.47,985.58,985.82,6295.0,983.2681,984.1061,983.2183,983.4577,6295.0
2024-12-09 15:10:00,986.02,986.75,985.76,986.58,7080.0,983.6572,984.3855,983.3978,984.2159,7080.0
2024-12-09 15:20:00,986.58,987.14,986.2,987.14,7220.0,984.2159,984.7745,983.8368,984.7745,7220.0
2024-12-09 15:30:00,987.24,987.44,986.41,986.66,8600.0,984.8743,985.0738,984.0463,984.2957,8600.0
2024-12-09 15:40:00,986.44,987.35,985.9,986.46,10377.0,984.0762,984.984,983.5375,984.0962,10377.0
2024-12-09 15:50:00,987.23,988.35,986.26,987.88,42825.0,984.8643,985.9816,983.8966,985.5128,42825.0
2024-12-10 09:30:00,989.73,989.78,985.88,989.53,31637.0,987.3583,987.4082,983.5175,987.1588,31637.0
2024-12-10 09:40:00,989.53,993.78,989.35,992.33,27419.0,987.1588,991.3986,986.9792,989.9521,27419.0
2024-12-10 09:50:00,992.42,992.49,990.85,991.48,17488.0,990.0419,990.1117,988.4756,989.1041,17488.0
2024-12-10 10:00:00,991.18,991.5,990.0,990.0,11453.0,988.8048,989.1241,987.6277,987.6277,11453.0
2024-12-10 10:10:00,990.0,993.29,989.75,992.66,16235.0,987.6277,990.9098,987.3783,990.2813,16235.0
2024-12-10 10:20:00,992.32,993.16,991.59,991.88,13023.0,989.9421,990.7801,989.2139,989.5032,13023.0
2024-12-10 10:30:00,991.92,991.94,990.76,991.58,9392.0,989.5431,989.563,988.3859,989.2039,9392.0
2024-12-10 10:40:00,991.92,993.0,991.0,991.8,9790.0,989.5431,990.6205,988.6253,989.4234,9790.0
2024-12-10 10:50:00,991.55,993.12,991.0,992.53,7735.0,989.174,990.7402,988.6253,990.1516,7735.0
2024-12-10 11:00:00,992.06,992.06,990.0,990.95,8550.0,989.6827,989.6827,987.6277,988.5754,8550.0
2024-12-10 11:10:00,991.05,992.75,990.6,992.75,14230.0,988.6752,990.3711,988.2262,990.3711,14230.0
2024-12-10 11:20:00,993.0,994.22,992.79,993.86,15214.0,990.6205,991.8376,990.411,991.4784,15214.0
2024-12-10 11:30:00,993.86,994.39,992.8,993.08,8207.0,991.4784,992.0072,990.421,990.7003,8207.0
2024-12-10 11:40:00,993.08,994.54,993.08,993.84,8198.0,990.7003,992.1568,990.7003,991.4585,8198.0
2024-12-10 11:50:00,993.96,994.03,992.11,992.66,7972.0,991.5782,991.648,989.7326,990.2813,7972.0
2024-12-10 12:00:00,992.83,993.89,992.45,993.89,7234.0,990.4509,991.5084,990.0718,991.5084,7234.0
2024-12-10 12:10:00,993.6,994.25,992.97,993.28,5847.0,991.219,991.8675,990.5906,990.8998,5847.0
2024-12-10 12:20:00,993.56,994.99,993.33,993.62,14229.0,991.1791,992.6057,990.9497,991.239,14229.0
2024-12-10 12:30:00,993.33,994.41,993.27,993.85,6801.0,990.9497,992.0271,990.8898,991.4684,6801.0
2024-12-10 12:40:00,993.85,994.93,993.84,994.37,9512.0,991.4684,992.5459,991.4585,991.9872,9512.0
2024-12-10 12:50:00,994.36,994.45,993.52,993.52,2869.0,991.9772,992.067,991.1392,991.1392,2869.0
2024-12-10 13:00:00,993.66,993.66,992.65,993.02,5769.0,991.2789,991.2789,990.2713,990.6404,5769.0
2024-12-10 13:10:00,993.23,994.14,993.21,993.21,6541.0,990.8499,991.7578,990.83,990.83,6541.0
2024-12-10 13:20:00,993.12,993.33,992.5,992.94,3347.0,990.7402,990.9497,990.1217,990.5606,3347.0
2024-12-10 13:30:00,993.4,993.64,992.94,993.63,4365.0,991.0195,991.259,990.5606,991.249,4365.0
2024-12-10 13:40:00,993.31,993.37,992.4,993.37,4632.0,990.9297,990.9896,990.0219,990.9896,4632.0
2024-12-10 13:50:00,993.46,993.7,992.82,992.83,4262.0,991.0794,991.3188,990.4409,990.4509,4262.0
2024-12-10 14:00:00,993.55,993.55,992.82,993.45,2843.0,991.1692,991.1692,990.4409,991.0694,2843.0
2024-12-10 14:10:00,993.2,993.2,992.0,992.51,12522.0,990.82,990.82,989.6229,990.1317,12522.0
2024-12-10 14:20:00,992.3,992.3,991.1,991.75,4507.0,989.9222,989.9222,988.725,989.3735,4507.0
2024-12-10 14:30:00,991.6,992.08,990.99,991.92,5952.0,989.2238,989.7027,988.6153,989.5431,5952.0
2024-12-10 14:40:00,992.5,992.8,992.33,992.5,3917.0,990.1217,990.421,989.9521,990.1217,3917.0
2024-12-10 14:50:00,992.6,993.0,991.05,991.3,8769.0,990.2214,990.6205,988.6752,988.9246,8769.0
2024-12-10 15:00:00,991.16,992.29,990.51,991.96,10147.0,988.7849,989.9122,988.1365,989.583,10147.0
2024-12-10 15:10:00,991.63,992.22,990.77,992.1,7179.0,989.2538,989.8424,988.3958,989.7226,7179.0
2024-12-10 15:20:00,992.25,993.04,992.04,993.0,12383.0,989.8723,990.6604,989.6628,990.6205,12383.0
2024-12-10 15:30:00,993.12,993.68,992.4,993.68,12864.0,990.7402,991.2989,990.0219,991.2989,12864.0
2024-12-10 15:40:00,993.73,994.24,992.53,992.56,10417.0,991.3487,991.8575,990.1516,990.1815,10417.0
2024-12-10 15:50:00,992.77,993.71,991.36,993.61,34787.0,990.391,991.3288,988.9844,991.229,34787.0
2024-12-11 09:30:00,995.0,1004.98,994.91,1004.38,74455.0,992.6157,1002.5718,992.5259,1001.9732,74455.0
2024-12-11 09:40:00,1004.13,1005.74,1000.18,1003.0,44259.0,1001.7238,1003.33,997.7833,1000.5965,44259.0
2024-12-11 09:50:00,1002.99,1004.75,1001.83,1004.12,18473.0,1000.5865,1002.3423,999.4293,1001.7138,18473.0
2024-12-11 10:00:00,1004.56,1005.0,1001.73,1004.93,23307.0,1002.1528,1002.5917,999.3296,1002.5219,23307.0
2024-12-11 10:10:00,1004.51,1006.89,1004.51,1005.36,26034.0,1002.1029,1004.4772,1002.1029,1002.9509,26034.0
2024-12-11 10:20:00,1005.4,1006.65,1004.43,1005.06,17592.0,1002.9908,1004.2378,1002.0231,1002.6516,17592.0
2024-12-11 10:30:00,1005.27,1007.56,1005.0,1005.0,13419.0,1002.8611,1005.1456,1002.5917,1002.5917,13419.0
2024-12-11 10:40:00,1005.11,1007.39,1004.96,1005.46,9057.0,1002.7015,1004.976,1002.5518,1003.0506,9057.0
2024-12-11 10:50:00,1005.36,1005.81,1003.0,1003.14,10982.0,1002.9509,1003.3998,1000.5965,1000.7362,10982.0
2024-12-11 11:00:00,1003.06,1004.22,1002.55,1003.88,11384.0,1000.6564,1001.8136,1000.1476,1001.4744,11384.0
2024-12-11 11:10:00,1004.15,1005.78,1003.55,1005.06,16334.0,1001.7438,1003.3699,1001.1452,1002.6516,16334.0
2024-12-11 11:20:00,1005.12,1006.0,1004.03,1005.49,13592.0,1002.7114,1003.5893,1001.6241,1003.0806,13592.0
2024-12-11 11:30:00,1005.71,1007.0,1005.36,1006.68,10997.0,1003.3,1004.5869,1002.9509,1004.2677,10997.0
2024-12-11 11:40:00,1006.52,1007.67,1006.34,1007.03,12244.0,1004.1081,1005.2553,1003.9285,1004.6169,12244.0
2024-12-11 11:50:00,1006.97,1006.97,1005.41,1005.71,5762.0,1004.557,1004.557,1003.0007,1003.3,5762.0
2024-12-11 12:00:00,1005.97,1007.8,1005.47,1007.79,11823.0,1003.5594,1005.385,1003.0606,1005.375,11823.0
2024-12-11 12:10:00,1007.5,1007.54,1005.6,1005.73,8456.0,1005.0857,1005.1256,1003.1903,1003.32,8456.0
2024-12-11 12:20:00,1005.64,1006.36,1004.86,1005.4,8211.0,1003.2302,1003.9485,1002.4521,1002.9908,8211.0
2024-12-11 12:30:00,1005.12,1005.12,1002.68,1003.11,9351.0,1002.7114,1002.7114,1000.2773,1000.7063,9351.0
2024-12-11 12:40:00,1003.23,1003.86,1002.69,1003.27,4294.0,1000.826,1001.4545,1000.2873,1000.8659,4294.0
2024-12-11 12:50:00,1003.8,1004.46,1003.42,1003.89,4093.0,1001.3946,1002.053,1001.0155,1001.4844,4093.0
2024-12-11 13:00:00,1004.21,1004.21,1003.42,1003.83,5297.0,1001.8036,1001.8036,1001.0155,1001.4245,5297.0
2024-12-11 13:10:00,1003.82,1004.17,1003.0,1003.99,11602.0,1001.4146,1001.7637,1000.5965,1001.5841,11602.0
2024-12-11 13:20:00,1003.98,1004.5,1003.53,1004.0,7730.0,1001.5742,1002.0929,1001.1253,1001.5941,7730.0
2024-12-11 13:30:00,1003.95,1004.23,1002.47,1002.48,9191.0,1001.5442,1001.8236,1000.0678,1000.0778,9191.0
2024-12-11 13:40:00,1002.11,1002.11,1000.8,1001.38,10010.0,999.7087,999.7087,998.4018,998.9804,10010.0
2024-12-11 13:50:00,1001.45,1002.68,1001.16,1002.68,7213.0,999.0502,1000.2773,998.7609,1000.2773,7213.0
2024-12-11 14:00:00,1002.34,1003.02,1000.0,1000.97,21241.0,999.9381,1000.6165,997.6037,998.5714,21241.0
2024-12-11 14:10:00,1000.97,1001.99,1000.3,1001.99,6838.0,998.5714,999.5889,997.903,999.5889,6838.0
2024-12-11 14:20:00,1001.81,1001.85,999.61,999.72,11894.0,999.4094,999.4493,997.2146,997.3244,11894.0
2024-12-11 14:30:00,999.72,1000.0,998.8,999.9,10271.0,997.3244,997.6037,996.4066,997.504,10271.0
2024-12-11 14:40:00,999.9,1000.48,998.3,998.3,11954.0,997.504,998.0826,995.9078,995.9078,11954.0
2024-12-11 14:50:00,998.3,999.21,998.3,999.21,6663.0,995.9078,996.8156,995.9078,996.8156,6663.0
2024-12-11 15:00:00,999.16,999.16,998.29,998.9,11698.0,996.7657,996.7657,995.8978,996.5063,11698.0
2024-12-11 15:10:00,998.65,998.65,997.23,997.38,24066.0,996.2569,996.2569,994.8403,994.99,24066.0
2024-12-11 15:20:00,997.3,997.95,996.5,996.73,13396.0,994.9102,995.5586,994.1121,994.3415,13396.0
2024-12-11 15:30:00,996.76,997.27,995.73,995.81,16852.0,994.3715,994.8803,993.3439,993.4238,16852.0
2024-12-11 15:40:00,995.78,996.05,993.59,993.99,28451.0,993.3938,993.6632,991.2091,991.6081,28451.0
2024-12-11 15:50:00,993.88,995.85,993.77,994.18,59266.0,991.4984,993.4637,991.3886,991.7977,59266.0
2024-12-12 09:30:00,1001.68,1002.47,994.0,999.87,60869.0,999.2797,1000.0678,991.6181,997.474,60869.0
2024-12-12 09:40:00,1000.1,1000.77,995.21,996.5,21077.0,997.7035,998.3719,992.8252,994.1121,21077.0
2024-12-12 09:50:00,995.63,997.7,995.33,997.32,13559.0,993.2442,995.3092,992.9449,994.9301,13559.0
2024-12-12 10:00:00,996.75,997.93,995.4,997.63,16101.0,994.3615,995.5387,993.0147,995.2394,16101.0
2024-12-12 10:10:00,997.1,997.21,994.13,996.0,22118.0,994.7107,994.8204,991.7478,993.6133,22118.0
2024-12-12 10:20:00,996.0,1000.54,996.0,1000.36,21438.0,993.6133,998.1424,993.6133,997.9628,21438.0
2024-12-12 10:30:00,1000.58,1000.96,999.11,999.48,30002.0,998.1823,998.5614,996.7158,997.085,30002.0
2024-12-12 10:40:00,999.12,999.18,996.75,997.44,15192.0,996.7258,996.7857,994.3615,995.0498,15192.0
2024-12-12 10:50:00,997.45,997.45,996.5,996.84,9104.0,995.0598,995.0598,994.1121,994.4513,9104.0
2024-12-12 11:00:00,997.55,999.2,996.86,998.86,11317.0,995.1596,996.8056,994.4712,996.4664,11317.0
2024-12-12 11:10:00,998.91,999.46,997.21,997.95,15436.0,996.5163,997.065,994.8204,995.5586,15436.0
2024-12-12 11:20:00,997.9,997.93,996.45,997.35,7380.0,995.5087,995.5387,994.0622,994.9601,7380.0
2024-12-12 11:30:00,997.35,998.5,996.94,998.45,7602.0,994.9601,996.1073,994.551,996.0574,7602.0
2024-12-12 11:40:00,998.48,998.85,996.95,997.98,7568.0,996.0874,996.4565,994.561,995.5886,7568.0
2024-12-12 11:50:00,998.39,998.69,997.61,997.65,6462.0,995.9976,996.2969,995.2194,995.2593,6462.0
2024-12-12 12:00:00,997.74,999.4,997.74,999.4,10509.0,995.3491,997.0051,995.3491,997.0051,10509.0
2024-12-12 12:10:00,999.36,999.41,998.56,999.01,4414.0,996.9652,997.0151,996.1672,996.6161,4414.0
2024-12-12 12:20:00,999.45,999.59,998.9,999.47,3404.0,997.055,997.1947,996.5063,997.075,3404.0
2024-12-12 12:30:00,999.44,999.44,997.99,998.42,7944.0,997.0451,997.0451,995.5985,996.0275,7944.0
2024-12-12 12:40:00,998.73,998.73,997.83,998.31,14471.0,996.3368,996.3368,995.4389,995.9178,14471.0
2024-12-12 12:50:00,998.14,999.47,997.75,999.03,6410.0,995.7482,997.075,995.3591,996.636,6410.0
2024-12-12 13:00:00,999.4,999.52,998.66,999.03,5939.0,997.0051,997.1249,996.2669,996.636,5939.0
2024-12-12 13:10:00,999.48,999.7,998.75,998.79,5255.0,997.085,997.3044,996.3567,996.3966,5255.0
2024-12-12 13:20:00,998.62,999.0,998.26,998.26,4813.0,996.227,996.6061,995.8679,995.8679,4813.0
2024-12-12 13:30:00,998.26,998.74,996.46,996.6,13755.0,995.8679,996.3467,994.0722,994.2119,13755.0
2024-12-12 13:40:00,996.82,997.77,996.0,996.23,17089.0,994.4313,995.3791,993.6133,993.8427,17089.0
2024-12-12 13:50:00,996.49,996.49,995.8,996.02,9118.0,994.1021,994.1021,993.4138,993.6332,9118.0
2024-12-12 14:00:00,995.91,996.91,995.51,996.91,6996.0,993.5235,994.5211,993.1245,994.5211,6996.0
2024-12-12 14:10:00,997.0,997.08,995.31,995.31,6462.0,994.6109,994.6907,992.9249,992.9249,6462.0
2024-12-12 14:20:00,995.28,996.03,994.2,994.2,16035.0,992.895,993.6432,991.8176,991.8176,16035.0
2024-12-12 14:30:00,994.5,994.51,991.58,991.58,21304.0,992.1169,992.1269,989.2039,989.2039,21304.0
2024-12-12 14:40:00,991.89,992.2,989.0,989.6,26515.0,989.5131,989.8224,986.6301,987.2286,26515.0
2024-12-12 14:50:00,989.88,990.61,989.35,990.38,27734.0,987.508,988.2362,986.9792,988.0068,27734.0
2024-12-12 15:00:00,990.35,991.3,989.79,990.83,30073.0,987.9768,988.9246,987.4182,988.4557,30073.0
2024-12-12 15:10:00,991.0,991.73,990.2,990.6,11128.0,988.6253,989.3535,987.8272,988.2262,11128.0
2024-12-12 15:20:00,990.6,990.61,989.14,990.39,27269.0,988.2262,988.2362,986.7697,988.0167,27269.0
2024-12-12 15:30:00,990.4,990.46,987.66,987.66,39270.0,988.0267,988.0866,985.2933,985.2933,39270.0
2024-12-12 15:40:00,987.94,989.69,987.21,989.1,27530.0,985.5726,987.3184,984.8444,986.7298,27530.0
2024-12-12 15:50:00,989.17,989.97,987.24,988.54,81315.0,986.7997,987.5977,984.8743,986.1712,81315.0
2024-12-13 09:30:00,981.0,986.92,965.73,986.49,187893.0,978.6492,984.5551,963.4158,984.1261,187893.0
2024-12-13 09:40:00,986.91,1006.68,985.51,1004.87,227032.0,984.5451,1004.2677,983.1484,1002.462,227032.0
2024-12-13 09:50:00,1004.77,1005.98,998.54,1004.12,82054.0,1002.3623,1003.5694,996.1472,1001.7138,82054.0
2024-12-13 10:00:00,1003.85,1005.38,999.5,1005.3,38066.0,1001.4445,1002.9708,997.1049,1002.891,38066.0
2024-12-13 10:10:00,1005.34,1005.59,999.0,999.0,29738.0,1002.9309,1003.1803,996.6061,996.6061,29738.0
2024-12-13 10:20:00,999.08,999.59,992.04,993.8,44264.0,996.6859,997.1947,989.6628,991.4186,44264.0
2024-12-13 10:30:00,994.08,998.12,989.72,997.5,34489.0,991.6979,995.7282,987.3483,995.1097,34489.0
2024-12-13 10:40:00,997.5,997.59,991.95,994.79,16112.0,995.1097,995.1995,989.573,992.4062,16112.0
2024-12-13 10:50:00,994.08,999.35,993.17,998.7,25509.0,991.6979,996.9553,990.7901,996.3068,25509.0
2024-12-13 11:00:00,997.88,999.25,994.64,995.37,17871.0,995.4888,996.8555,992.2566,992.9848,17871.0
2024-12-13 11:10:00,994.87,996.22,992.98,993.0,13367.0,992.486,993.8328,990.6005,990.6205,13367.0
2024-12-13 11:20:00,992.6,998.49,992.6,998.15,8902.0,990.2214,996.0973,990.2214,995.7581,8902.0
2024-12-13 11:30:00,998.11,1003.94,998.11,1000.42,33581.0,995.7182,1001.5343,995.7182,998.0227,33581.0
2024-12-13 11:40:00,1000.04,1000.04,998.02,998.52,11572.0,997.6436,997.6436,995.6285,996.1273,11572.0
2024-12-13 11:50:00,998.54,998.54,996.52,998.1,5493.0,996.1472,996.1472,994.1321,995.7083,5493.0
2024-12-13 12:00:00,998.71,1000.26,998.06,999.02,5154.0,996.3168,997.8631,995.6684,996.6261,5154.0
2024-12-13 12:10:00,998.7,999.37,996.75,997.27,10026.0,996.3068,996.9752,994.3615,994.8803,10026.0
2024-12-13 12:20:00,997.45,998.59,996.43,997.73,10196.0,995.0598,996.1971,994.0423,995.3392,10196.0
2024-12-13 12:30:00,997.25,997.7,995.85,995.86,6527.0,994.8603,995.3092,993.4637,993.4736,6527.0
2024-12-13 12:40:00,995.02,996.11,994.87,995.25,10154.0,992.6356,993.723,992.486,992.8651,10154.0
2024-12-13 12:50:00,995.24,995.7,992.59,993.1,11903.0,992.8551,993.314,990.2115,990.7202,11903.0
2024-12-13 13:00:00,993.32,995.05,993.32,995.05,9914.0,990.9397,992.6656,990.9397,992.6656,9914.0
2024-12-13 13:10:00,994.84,998.16,994.24,997.9,10822.0,992.4561,995.7681,991.8575,995.5087,10822.0
2024-12-13 13:20:00,997.95,997.95,995.96,996.9,4797.0,995.5586,995.5586,993.5734,994.5111,4797.0
2024-12-13 13:30:00,996.6,996.9,995.19,995.52,7238.0,994.2119,994.5111,992.8052,993.1344,7238.0
2024-12-13 13:40:00,995.92,997.24,995.78,997.24,5063.0,993.5335,994.8503,993.3938,994.8503,5063.0
2024-12-13 13:50:00,996.73,997.16,994.8,995.63,7482.0,994.3415,994.7705,992.4162,993.2442,7482.0
2024-12-13 14:00:00,995.2,997.83,995.1,997.37,7605.0,992.8152,995.4389,992.7155,994.98,7605.0
2024-12-13 14:10:00,997.67,997.97,994.35,994.46,6569.0,995.2793,995.5786,991.9673,992.077,6569.0
2024-12-13 14:20:00,994.48,994.48,991.11,993.43,15136.0,992.0969,992.0969,988.735,991.0495,15136.0
2024-12-13 14:30:00,993.14,994.01,992.74,993.0,11717.0,990.7601,991.6281,990.3611,990.6205,11717.0
2024-12-13 14:40:00,993.0,993.31,991.67,991.67,9524.0,990.6205,990.9297,989.2937,989.2937,9524.0
2024-12-13 14:50:00,991.54,992.06,991.21,992.02,10661.0,989.164,989.6827,988.8348,989.6428,10661.0
2024-12-13 15:00:00,991.85,993.53,991.44,992.0,8658.0,989.4732,991.1492,989.0642,989.6229,8658.0
2024-12-13 15:10:00,991.99,992.89,991.71,992.2,12719.0,989.6129,990.5107,989.3336,989.8224,12719.0
2024-12-13 15:20:00,991.64,993.5,991.08,993.04,12925.0,989.2637,991.1193,988.7051,990.6604,12925.0
2024-12-13 15:30:00,993.28,994.97,993.21,994.24,12693.0,990.8998,992.5858,990.83,991.8575,12693.0
2024-12-13 15:40:00,993.84,994.13,991.99,991.99,19059.0,991.4585,991.7478,989.6129,989.6129,19059.0
2024-12-13 15:50:00,991.24,991.57,988.24,988.8,59955.0,988.8647,989.1939,985.8719,986.4305,59955.0
2024-12-16 09:30:00,989.05,991.23,986.37,990.12,69892.0,986.68,988.8547,984.0064,987.7474,69892.0
2024-12-16 09:40:00,990.53,994.0,989.13,992.42,27075.0,988.1564,991.6181,986.7598,990.0419,27075.0
2024-12-16 09:50:00,992.92,993.5,991.1,991.22,17083.0,990.5407,991.1193,988.725,988.8448,17083.0
2024-12-16 10:00:00,991.61,993.48,989.78,989.78,22242.0,989.2338,991.0993,987.4082,987.4082,22242.0
2024-12-16 10:10:00,989.78,992.83,989.13,991.47,23221.0,987.4082,990.4509,986.7598,989.0942,23221.0
2024-12-16 10:20:00,990.96,993.0,989.95,993.0,22443.0,988.5854,990.6205,987.5778,990.6205,22443.0
2024-12-16 10:30:00,993.5,997.96,993.5,996.61,34457.0,991.1193,995.5686,991.1193,994.2218,34457.0
2024-12-16 10:40:00,996.13,997.89,995.95,997.7,13866.0,993.743,995.4988,993.5634,995.3092,13866.0
2024-12-16 10:50:00,997.27,1001.31,997.2,999.99,28248.0,994.8803,998.9106,994.8104,997.5937,28248.0
2024-12-16 11:00:00,1000.15,1001.36,999.62,1000.28,14558.0,997.7534,998.9605,997.2246,997.883,14558.0
2024-12-16 11:10:00,1000.53,1001.29,1000.32,1000.49,7766.0,998.1324,998.8906,997.9229,998.0925,7766.0
2024-12-16 11:20:00,1000.39,1002.09,999.68,1000.87,22548.0,997.9928,999.6887,997.2845,998.4716,22548.0
2024-12-16 11:30:00,1000.67,1000.67,998.22,999.29,15349.0,998.2721,998.2721,995.828,996.8954,15349.0
2024-12-16 11:40:00,999.29,1001.0,999.28,1000.32,7586.0,996.8954,998.6013,996.8854,997.9229,7586.0
2024-12-16 11:50:00,1000.32,1005.1,1000.31,1005.1,24469.0,997.9229,1002.6915,997.913,1002.6915,24469.0
2024-12-16 12:00:00,1005.0,1007.12,1004.42,1004.55,20694.0,1002.5917,1004.7066,1002.0131,1002.1428,20694.0
2024-12-16 12:10:00,1004.6,1006.68,1004.29,1006.5,12890.0,1002.1927,1004.2677,1001.8834,1004.0881,12890.0
2024-12-16 12:20:00,1006.3,1008.25,1006.29,1007.4,16940.0,1003.8886,1005.8339,1003.8786,1004.986,16940.0
2024-12-16 12:30:00,1007.26,1007.5,1006.05,1006.75,17754.0,1004.8463,1005.0857,1003.6392,1004.3375,17754.0
2024-12-16 12:40:00,1006.42,1008.0,1004.68,1007.26,15406.0,1004.0083,1005.5845,1002.2725,1004.8463,15406.0
2024-12-16 12:50:00,1007.24,1007.99,1006.43,1007.79,9257.0,1004.8264,1005.5746,1004.0183,1005.375,9257.0
2024-12-16 13:00:00,1007.55,1007.78,1006.04,1006.62,7938.0,1005.1356,1005.3651,1003.6292,1004.2078,7938.0
2024-12-16 13:10:00,1006.66,1007.61,1005.63,1006.15,24596.0,1004.2478,1005.1955,1003.2202,1003.739,24596.0
2024-12-16 13:20:00,1006.12,1006.5,1005.55,1006.27,11143.0,1003.709,1004.0881,1003.1404,1003.8587,11143.0
2024-12-16 13:30:00,1006.08,1006.14,1004.69,1004.78,10791.0,1003.6691,1003.729,1002.2825,1002.3723,10791.0
2024-12-16 13:40:00,1004.04,1004.25,1003.52,1004.16,7813.0,1001.634,1001.8435,1001.1153,1001.7537,7813.0
2024-12-16 13:50:00,1004.39,1004.62,1001.8,1003.06,18257.0,1001.9832,1002.2126,999.3994,1000.6564,18257.0
2024-12-16 14:00:00,1003.06,1003.06,1001.15,1001.22,16169.0,1000.6564,1000.6564,998.751,998.8208,16169.0
2024-12-16 14:10:00,1001.6,1001.7,998.02,998.49,21669.0,999.1999,999.2996,995.6285,996.0973,21669.0
2024-12-16 14:20:00,998.27,998.49,995.62,996.45,15033.0,995.8779,996.0973,993.2342,994.0622,15033.0
2024-12-16 14:30:00,996.23,996.95,996.09,996.37,11757.0,993.8427,994.561,993.7031,993.9824,11757.0
2024-12-16 14:40:00,996.36,996.8,995.8,996.16,10999.0,993.9724,994.4114,993.4138,993.7729,10999.0
2024-12-16 14:50:00,996.44,997.68,996.17,996.89,13147.0,994.0522,995.2893,993.7829,994.5012,13147.0
2024-12-16 15:00:00,996.74,996.89,995.79,996.58,12309.0,994.3515,994.5012,993.4038,994.1919,12309.0
2024-12-16 15:10:00,996.24,996.5,995.34,995.65,13725.0,993.8527,994.1121,992.9549,993.2641,13725.0
2024-12-16 15:20:00,995.59,997.03,995.11,996.44,20499.0,993.2043,994.6408,992.7254,994.0522,20499.0
2024-12-16 15:30:00,996.44,996.49,994.78,994.83,16820.0,994.0522,994.1021,992.3962,992.4461,16820.0
2024-12-16 15:40:00,994.65,994.98,993.58,994.04,18817.0,992.2665,992.5957,991.1991,991.658,18817.0
2024-12-16 15:50:00,993.81,993.99,992.02,993.01,60270.0,991.4285,991.6081,989.6428,990.6305,60270.0
2024-12-17 09:30:00,994.0,996.92,982.95,984.2,123370.0,991.6181,994.5311,980.5946,981.8416,123370.0
2024-12-17 09:40:00,984.04,985.11,981.0,984.69,37962.0,981.682,982.7494,978.6492,982.3304,37962.0
2024-12-17 09:50:00,984.93,987.53,984.93,985.96,18248.0,982.5698,985.1636,982.5698,983.5974,18248.0
2024-12-17 10:00:00,985.99,990.62,985.13,990.62,15419.0,983.6273,988.2462,982.7693,988.2462,15419.0
2024-12-17 10:10:00,990.96,992.14,988.58,991.41,26863.0,988.5854,989.7625,986.2111,989.0343,26863.0
2024-12-17 10:20:00,991.65,993.41,990.12,993.01,21748.0,989.2737,991.0295,987.7474,990.6305,21748.0
2024-12-17 10:30:00,993.01,993.11,990.0,991.81,8214.0,990.6305,990.7302,987.6277,989.4333,8214.0
2024-12-17 10:40:00,992.09,993.11,990.43,992.47,14275.0,989.7127,990.7302,988.0566,990.0918,14275.0
2024-12-17 10:50:00,992.47,993.06,989.82,990.27,11101.0,990.0918,990.6803,987.4481,987.897,11101.0
2024-12-17 11:00:00,990.46,993.52,988.83,993.02,12181.0,988.0866,991.1392,986.4605,990.6404,12181.0
2024-12-17 11:10:00,992.21,992.69,989.63,991.33,15854.0,989.8324,990.3112,987.2586,988.9545,15854.0
2024-12-17 11:20:00,991.33,992.87,990.52,990.95,8346.0,988.9545,990.4908,988.1464,988.5754,8346.0
2024-12-17 11:30:00,990.99,991.75,990.35,990.81,6910.0,988.6153,989.3735,987.9768,988.4357,6910.0
2024-12-17 11:40:00,990.82,992.31,990.82,991.87,3614.0,988.4457,989.9321,988.4457,989.4932,3614.0
2024-12-17 11:50:00,991.86,993.5,991.4,993.37,13384.0,989.4832,991.1193,989.0243,990.9896,13384.0
2024-12-17 12:00:00,993.37,993.37,989.97,990.93,4133.0,990.9896,990.9896,987.5977,988.5554,4133.0
2024-12-17 12:10:00,990.87,990.9,988.56,988.56,16462.0,988.4956,988.5255,986.1911,986.1911,16462.0
2024-12-17 12:20:00,988.99,989.42,987.52,987.52,7142.0,986.6201,987.0491,985.1536,985.1536,7142.0
2024-12-17 12:30:00,987.81,988.87,987.68,987.8,13195.0,985.4429,986.5004,985.3132,985.4329,13195.0
2024-12-17 12:40:00,987.85,987.85,985.45,985.45,12353.0,985.4828,985.4828,983.0886,983.0886,12353.0
2024-12-17 12:50:00,985.45,986.65,985.45,986.12,7787.0,983.0886,984.2857,983.0886,983.757,7787.0
2024-12-17 13:00:00,986.14,986.38,983.88,983.94,24480.0,983.7769,984.0163,981.5223,981.5822,24480.0
2024-12-17 13:10:00,983.92,985.57,983.91,985.2,7863.0,981.5622,983.2083,981.5523,982.8392,7863.0
2024-12-17 13:20:00,985.21,987.53,985.19,987.52,8516.0,982.8492,985.1636,982.8292,985.1536,8516.0
2024-12-17 13:30:00,987.86,988.05,986.43,987.49,10728.0,985.4928,985.6823,984.0662,985.1237,10728.0
2024-12-17 13:40:00,987.35,988.26,985.87,985.87,10080.0,984.984,985.8918,983.5076,983.5076,10080.0
2024-12-17 13:50:00,986.08,986.91,985.51,986.69,6216.0,983.7171,984.5451,983.1484,984.3256,6216.0
2024-12-17 14:00:00,986.41,986.66,985.59,985.74,4015.0,984.0463,984.2957,983.2282,983.3779,4015.0
2024-12-17 14:10:00,985.52,986.07,984.8,984.8,4107.0,983.1584,983.7071,982.4401,982.4401,4107.0
2024-12-17 14:20:00,984.8,985.59,984.78,985.45,4155.0,982.4401,983.2282,982.4202,983.0886,4155.0
2024-12-17 14:30:00,985.44,985.92,982.61,982.62,17489.0,983.0786,983.5575,980.2554,980.2654,17489.0
2024-12-17 14:40:00,982.55,984.26,982.34,983.98,13276.0,980.1955,981.9014,979.986,981.6221,13276.0
2024-12-17 14:50:00,983.89,983.89,982.23,982.39,11191.0,981.5323,981.5323,979.8763,980.0359,11191.0
2024-12-17 15:00:00,982.53,983.28,981.7,983.21,17346.0,980.1756,980.9238,979.3476,980.8539,17346.0
2024-12-17 15:10:00,983.38,984.28,980.76,981.92,16104.0,981.0235,981.9214,978.4098,979.567,16104.0
2024-12-17 15:20:00,981.89,982.38,981.01,981.01,12620.0,979.5371,980.0259,978.6592,978.6592,12620.0
2024-12-17 15:30:00,981.23,982.79,981.22,982.58,7691.0,978.8787,980.435,978.8687,980.2255,7691.0
2024-12-17 15:40:00,982.76,983.18,981.88,982.56,14311.0,980.405,980.824,979.5271,980.2055,14311.0
2024-12-17 15:50:00,982.68,983.52,981.63,982.0,82563.0,980.3252,981.1632,979.2777,979.6468,82563.0
2024-12-18 09:30:00,982.06,985.6,976.15,976.56,59429.0,979.7067,983.2382,973.8109,974.2199,59429.0
2024-12-18 09:40:00,976.6,977.77,973.08,974.75,27045.0,974.2598,975.427,970.7482,972.4142,27045.0
2024-12-18 09:50:00,974.89,980.93,974.31,980.7,16632.0,972.5539,978.5794,971.9753,978.35,16632.0
2024-12-18 10:00:00,979.87,982.04,979.42,980.24,19584.0,977.5219,979.6867,977.073,977.8911,19584.0
2024-12-18 10:10:00,980.21,980.93,978.89,979.29,14135.0,977.8611,978.5794,976.5443,976.9433,14135.0
2024-12-18 10:20:00,979.14,980.83,979.0,979.68,11843.0,976.7937,978.4796,976.654,977.3324,11843.0
2024-12-18 10:30:00,979.84,981.14,978.8,981.13,10872.0,977.492,978.7889,976.4545,978.7789,10872.0
2024-12-18 10:40:00,980.9,982.04,980.7,981.84,6043.0,978.5495,979.6867,978.35,979.4872,6043.0
2024-12-18 10:50:00,981.87,981.87,980.32,980.32,6164.0,979.5172,979.5172,977.9709,977.9709,6164.0
2024-12-18 11:00:00,980.14,981.09,980.0,980.29,9374.0,977.7913,978.739,977.6516,977.9409,9374.0
2024-12-18 11:10:00,980.17,980.55,977.77,977.98,10773.0,977.8212,978.2003,975.427,975.6365,10773.0
2024-12-18 11:20:00,978.09,980.03,977.77,979.58,7872.0,975.7462,977.6816,975.427,977.2326,7872.0
2024-12-18 11:30:00,979.38,979.54,978.62,979.09,4954.0,977.0331,977.1927,976.2749,976.7438,4954.0
2024-12-18 11:40:00,978.95,979.49,978.49,979.03,6802.0,976.6042,977.1429,976.1453,976.684,6802.0
2024-12-18 11:50:00,978.79,979.64,977.82,977.82,6798.0,976.4445,977.2925,975.4769,975.4769,6798.0
2024-12-18 12:00:00,977.55,977.66,976.31,976.31,8889.0,975.2075,975.3172,973.9705,973.9705,8889.0
2024-12-18 12:10:00,976.45,977.49,976.43,977.22,8287.0,974.1101,975.1477,974.0902,974.8783,8287.0
2024-12-18 12:20:00,977.45,977.53,976.4,976.48,4878.0,975.1077,975.1876,974.0603,974.1401,4878.0
2024-12-18 12:30:00,976.28,976.28,975.32,975.57,9789.0,973.9406,973.9406,972.9829,973.2323,9789.0
2024-12-18 12:40:00,975.58,975.58,974.71,974.74,9558.0,973.2422,973.2422,972.3743,972.4042,9558.0
2024-12-18 12:50:00,975.0,976.56,974.89,976.56,7557.0,972.6636,974.2199,972.5539,974.2199,7557.0
2024-12-18 13:00:00,976.11,976.6,975.36,976.54,5470.0,973.771,974.2598,973.0228,974.1999,5470.0
2024-12-18 13:10:00,976.85,976.87,975.91,976.6,4915.0,974.5092,974.5291,973.5714,974.2598,4915.0
2024-12-18 13:20:00,976.62,976.89,976.0,976.43,5576.0,974.2797,974.5491,973.6612,974.0902,5576.0
2024-12-18 13:30:00,976.58,977.77,976.42,977.43,5871.0,974.2398,975.427,974.0802,975.0878,5871.0
2024-12-18 13:40:00,977.26,978.41,976.81,978.29,8882.0,974.9182,976.0654,974.4693,975.9457,8882.0
2024-12-18 13:50:00,978.61,980.01,978.4,979.14,5357.0,976.265,977.6616,976.0555,976.7937,5357.0
2024-12-18 14:00:00,979.12,979.2,972.05,972.43,31985.0,976.7737,976.8536,969.7207,970.0998,31985.0
2024-12-18 14:10:00,972.67,973.86,972.18,973.86,17909.0,970.3392,971.5263,969.8504,971.5263,17909.0
2024-12-18 14:20:00,974.16,975.99,973.05,973.5,9475.0,971.8256,973.6512,970.7183,971.1672,9475.0
2024-12-18 14:30:00,973.3,975.0,972.44,973.63,15765.0,970.9677,972.6636,970.1098,971.2969,15765.0
2024-12-18 14:40:00,973.22,974.02,972.28,973.71,13897.0,970.8879,971.686,969.9501,971.3767,13897.0
2024-12-18 14:50:00,973.63,974.26,972.81,973.53,29668.0,971.2969,971.9254,970.4789,971.1971,29668.0
2024-12-18 15:00:00,973.63,974.56,972.11,973.58,18147.0,971.2969,972.2247,969.7805,971.247,18147.0
2024-12-18 15:10:00,973.99,975.67,973.05,974.69,41114.0,971.656,973.332,970.7183,972.3544,41114.0
2024-12-18 15:20:00,975.62,977.06,974.72,974.75,26568.0,973.2821,974.7187,972.3843,972.4142,26568.0
2024-12-18 15:30:00,974.75,976.21,970.3,970.59,50334.0,972.4142,973.8707,967.9749,968.2642,50334.0
2024-12-18 15:40:00,970.59,970.59,964.3,968.73,64305.0,968.2642,968.2642,961.9893,966.4086,64305.0
2024-12-18 15:50:00,968.35,969.61,964.0,964.44,92850.0,966.0296,967.2865,961.69,962.1289,92850.0
2024-12-19 09:30:00,975.0,975.01,967.78,971.2,69237.0,972.6636,972.6736,965.4609,968.8727,69237.0
2024-12-19 09:40:00,970.93,971.3,966.98,967.59,21714.0,968.6034,968.9725,964.6628,965.2714,21714.0
2024-12-19 09:50:00,967.7,967.71,965.99,966.38,20790.0,965.3811,965.3911,963.6752,964.0643,20790.0
2024-12-19 10:00:00,966.71,968.14,964.74,966.83,17193.0,964.3935,965.8201,962.4282,964.5132,17193.0
2024-12-19 10:10:00,966.47,968.39,966.33,967.27,12829.0,964.1541,966.0695,964.0144,964.9521,12829.0
2024-12-19 10:20:00,967.68,967.68,965.18,965.58,13256.0,965.3612,965.3612,962.8671,963.2662,13256.0
2024-12-19 10:30:00,965.53,967.05,965.0,965.0,14425.0,963.2163,964.7327,962.6876,962.6876,14425.0
2024-12-19 10:40:00,964.8,967.02,963.47,966.37,14785.0,962.4881,964.7027,961.1612,964.0543,14785.0
2024-12-19 10:50:00,966.9,967.6,964.4,964.86,9603.0,964.583,965.2814,962.089,962.5479,9603.0
2024-12-19 11:00:00,963.56,964.5,960.52,960.52,33982.0,961.251,962.1888,958.2183,958.2183,33982.0
2024-12-19 11:10:00,960.94,961.4,958.86,960.97,36667.0,958.6373,959.0962,956.5623,958.6672,36667.0
2024-12-19 11:20:00,960.8,963.01,960.66,963.01,24798.0,958.4976,960.7023,958.358,960.7023,24798.0
2024-12-19 11:30:00,962.63,963.58,961.18,961.38,23719.0,960.3233,961.271,958.8767,959.0763,23719.0
2024-12-19 11:40:00,961.38,961.67,959.25,960.5,14312.0,959.0763,959.3656,956.9514,958.1984,14312.0
2024-12-19 11:50:00,960.81,962.45,960.58,960.73,12766.0,958.5076,960.1437,958.2782,958.4278,12766.0
2024-12-19 12:00:00,960.25,960.94,958.22,958.5,14972.0,957.949,958.6373,955.9238,956.2032,14972.0
2024-12-19 12:10:00,959.08,960.4,958.75,958.89,15997.0,956.7818,958.0986,956.4526,956.5922,15997.0
2024-12-19 12:20:00,958.93,959.2,955.56,955.56,20381.0,956.6321,956.9015,953.2702,953.2702,20381.0
2024-12-19 12:30:00,955.72,958.45,953.51,958.3,27215.0,953.4298,956.1533,951.2251,956.0036,27215.0
2024-12-19 12:40:00,958.18,960.4,957.4,958.75,9093.0,955.8839,958.0986,955.1058,956.4526,9093.0
2024-12-19 12:50:00,958.71,959.55,956.99,959.55,13148.0,956.4127,957.2506,954.6968,957.2506,13148.0
2024-12-19 13:00:00,959.7,959.76,955.84,958.87,10790.0,957.4003,957.4601,953.5495,956.5723,10790.0
2024-12-19 13:10:00,958.8,959.76,957.99,959.44,6952.0,956.5024,957.4601,955.6944,957.1409,6952.0
2024-12-19 13:20:00,959.8,961.11,959.36,960.55,6276.0,957.5,958.8069,957.0611,958.2482,6276.0
2024-12-19 13:30:00,960.5,960.68,959.12,959.12,5682.0,958.1984,958.3779,956.8217,956.8217,5682.0
2024-12-19 13:40:00,959.91,960.66,959.69,959.77,5428.0,957.6098,958.358,957.3903,957.4701,5428.0
2024-12-19 13:50:00,959.82,961.8,959.81,961.8,15035.0,957.52,959.4952,957.51,959.4952,15035.0
2024-12-19 14:00:00,961.69,961.69,959.52,959.58,5816.0,959.3855,959.3855,957.2207,957.2806,5816.0
2024-12-19 14:10:00,960.04,960.29,959.52,960.07,7882.0,957.7395,957.9889,957.2207,957.7694,7882.0
2024-12-19 14:20:00,959.98,961.49,959.55,961.0,10325.0,957.6796,959.186,957.2506,958.6972,10325.0
2024-12-19 14:30:00,960.83,961.57,960.75,960.88,9355.0,958.5276,959.2658,958.4478,958.5775,9355.0
2024-12-19 14:40:00,961.03,961.03,959.99,960.08,7681.0,958.7271,958.7271,957.6896,957.7794,7681.0
2024-12-19 14:50:00,960.0,961.61,959.85,960.38,13177.0,957.6996,959.3057,957.5499,958.0787,13177.0
2024-12-19 15:00:00,960.38,961.09,958.26,958.59,13805.0,958.0787,958.787,955.9637,956.2929,13805.0
2024-12-19 15:10:00,958.55,960.73,957.69,960.73,12535.0,956.253,958.4278,955.3951,958.4278,12535.0
2024-12-19 15:20:00,960.55,961.99,960.0,961.0,11651.0,958.2482,959.6848,957.6996,958.6972,11651.0
2024-12-19 15:30:00,960.87,960.87,957.37,959.7,13351.0,958.5675,958.5675,955.0759,957.4003,13351.0
2024-12-19 15:40:00,959.13,959.71,958.03,958.83,14626.0,956.8316,957.4103,955.7343,956.5324,14626.0
2024-12-19 15:50:00,958.56,958.85,954.24,954.86,70562.0,956.263,956.5523,951.9534,952.5719,70562.0
2024-12-20 09:30:00,949.39,952.74,947.0,949.92,567997.0,947.115,950.457,944.7307,947.6437,567997.0
2024-12-20 09:40:00,949.65,951.36,945.94,946.48,21517.0,947.3744,949.0803,943.6733,944.212,21517.0
2024-12-20 09:50:00,946.29,948.22,943.88,945.0,33710.0,944.0224,945.9478,941.6182,942.7355,33710.0
2024-12-20 10:00:00,945.75,947.29,943.05,946.18,34042.0,943.4837,945.02,940.7902,943.9127,34042.0
2024-12-20 10:10:00,945.87,948.0,945.23,946.44,23377.0,943.6034,945.7283,942.965,944.1721,23377.0
2024-12-20 10:20:00,946.13,953.27,946.13,952.97,42818.0,943.8628,950.9857,943.8628,950.6864,42818.0
2024-12-20 10:30:00,952.98,954.77,952.1,952.44,32922.0,950.6964,952.4821,949.8185,950.1577,32922.0
2024-12-20 10:40:00,952.1,953.97,951.71,953.38,27635.0,949.8185,951.684,949.4294,951.0954,27635.0
2024-12-20 10:50:00,954.0,955.51,952.19,952.59,28609.0,951.7139,953.2203,949.9083,950.3073,28609.0
2024-12-20 11:00:00,952.59,956.49,952.59,955.92,27027.0,950.3073,954.198,950.3073,953.6293,27027.0
2024-12-20 11:10:00,955.94,957.44,954.97,957.0,33977.0,953.6493,955.1457,952.6816,954.7068,33977.0
2024-12-20 11:20:00,956.93,961.09,956.92,960.88,42027.0,954.6369,958.787,954.6269,958.5775,42027.0
2024-12-20 11:30:00,960.92,961.95,956.19,960.22,41699.0,958.6174,959.6449,953.8987,957.919,41699.0
2024-12-20 11:40:00,959.54,959.89,957.71,958.72,16889.0,957.2407,957.5898,955.4151,956.4226,16889.0
2024-12-20 11:50:00,959.03,959.76,956.7,959.76,12174.0,956.7319,957.4601,954.4075,957.4601,12174.0
2024-12-20 12:00:00,958.98,959.54,958.6,959.27,21211.0,956.682,957.2407,956.3029,956.9713,21211.0
2024-12-20 12:10:00,959.6,961.0,959.48,960.5,11494.0,957.3005,958.6972,957.1808,958.1984,11494.0
2024-12-20 12:20:00,960.74,960.85,959.62,960.41,18155.0,958.4378,958.5475,957.3205,958.1086,18155.0
2024-12-20 12:30:00,960.26,960.36,956.36,959.37,27225.0,957.9589,958.0587,954.0683,957.0711,27225.0
2024-12-20 12:40:00,958.88,959.37,957.71,958.86,9694.0,956.5822,957.0711,955.4151,956.5623,9694.0
2024-12-20 12:50:00,958.86,959.49,958.29,958.52,8249.0,956.5623,957.1908,955.9937,956.2231,8249.0
2024-12-20 13:00:00,958.14,958.62,956.54,958.12,7626.0,955.844,956.3229,954.2479,955.8241,7626.0
2024-12-20 13:10:00,957.55,958.04,956.42,956.42,6177.0,955.2554,955.7443,954.1281,954.1281,6177.0
2024-12-20 13:20:00,956.42,957.92,956.02,957.0,5124.0,954.1281,955.6245,953.7291,954.7068,5124.0
2024-12-20 13:30:00,957.23,958.2,956.76,958.0,8950.0,954.9362,955.9039,954.4673,955.7044,8950.0
2024-12-20 13:40:00,957.75,958.13,956.92,956.99,7392.0,955.455,955.834,954.6269,954.6968,7392.0
2024-12-20 13:50:00,956.74,958.83,956.45,957.21,7152.0,954.4474,956.5324,954.1581,954.9162,7152.0
2024-12-20 14:00:00,956.77,958.9,956.76,958.9,9024.0,954.4773,956.6022,954.4673,956.6022,9024.0
2024-12-20 14:10:00,958.89,959.07,958.02,958.94,18709.0,956.5922,956.7718,955.7243,956.6421,18709.0
2024-12-20 14:20:00,959.02,959.54,958.3,958.48,9276.0,956.7219,957.2407,956.0036,956.1832,9276.0
2024-12-20 14:30:00,958.66,959.69,958.32,958.32,9096.0,956.3628,957.3903,956.0236,956.0236,9096.0
2024-12-20 14:40:00,958.0,958.46,957.5,957.9,19549.0,955.7044,956.1633,955.2056,955.6046,19549.0
2024-12-20 14:50:00,957.88,958.21,956.09,956.86,7450.0,955.5846,955.9139,953.7989,954.5671,7450.0
2024-12-20 15:00:00,957.0,960.33,957.0,960.07,14297.0,954.7068,958.0288,954.7068,957.7694,14297.0
2024-12-20 15:10:00,959.95,960.46,959.44,959.86,11217.0,957.6497,958.1585,957.1409,957.5599,11217.0
2024-12-20 15:20:00,959.86,960.38,957.71,957.71,8727.0,957.5599,958.0787,955.4151,955.4151,8727.0
2024-12-20 15:30:00,957.97,958.35,956.13,957.65,13209.0,955.6744,956.0535,953.8388,955.3552,13209.0
2024-12-20 15:40:00,958.13,959.41,957.27,958.18,15169.0,955.834,957.111,954.9761,955.8839,15169.0
2024-12-20 15:50:00,958.11,958.43,953.21,953.88,111304.0,955.8141,956.1333,950.9258,951.5942,111304.0
2024-12-23 09:30:00,954.06,954.26,947.85,950.02,59081.0,951.7738,951.9733,945.5787,947.7435,59081.0
2024-12-23 09:40:00,949.39,950.02,942.3,943.2,28271.0,947.115,947.7435,940.042,940.9398,28271.0
2024-12-23 09:50:00,942.66,943.92,941.38,942.45,31313.0,940.4011,941.6581,939.1242,940.1916,31313.0
2024-12-23 10:00:00,942.89,943.53,940.23,940.9,34690.0,940.6306,941.269,937.9769,938.6453,34690.0
2024-12-23 10:10:00,941.27,943.5,940.06,942.62,24376.0,939.0144,941.2391,937.8073,940.3612,24376.0
2024-12-23 10:20:00,941.83,941.98,938.38,939.0,25058.0,939.5731,939.7227,936.1314,936.7499,25058.0
2024-12-23 10:30:00,938.38,939.83,937.0,937.69,22357.0,936.1314,937.5779,934.7547,935.443,22357.0
2024-12-23 10:40:00,938.0,939.8,937.49,939.8,9941.0,935.7523,937.548,935.2435,937.548,9941.0
2024-12-23 10:50:00,939.42,939.74,937.15,938.1,12301.0,937.1689,937.4881,934.9043,935.852,12301.0
2024-12-23 11:00:00,938.07,940.0,937.54,939.45,18574.0,935.8221,937.7475,935.2934,937.1988,18574.0
2024-12-23 11:10:00,940.0,940.0,937.62,938.87,12113.0,937.7475,937.7475,935.3732,936.6202,12113.0
2024-12-23 11:20:00,939.08,939.58,938.77,939.49,8330.0,936.8297,937.3285,936.5204,937.2387,8330.0
2024-12-23 11:30:00,939.11,939.47,938.23,938.43,6142.0,936.8596,937.2188,935.9817,936.1813,6142.0
2024-12-23 11:40:00,938.51,941.8,938.51,941.3,9566.0,936.2611,939.5432,936.2611,939.0444,9566.0
2024-12-23 11:50:00,941.5,943.55,941.4,942.95,9772.0,939.2439,941.289,939.1441,940.6904,9772.0
2024-12-23 12:00:00,942.92,944.99,942.92,944.1,7724.0,940.6605,942.7255,940.6605,941.8377,7724.0
2024-12-23 12:10:00,944.56,945.5,943.74,943.81,10784.0,942.2966,943.2343,941.4785,941.5484,10784.0
2024-12-23 12:20:00,944.0,944.67,943.12,943.63,15716.0,941.7379,942.4063,940.86,941.3688,15716.0
2024-12-23 12:30:00,944.1,944.25,942.74,943.41,12906.0,941.8377,941.9873,940.4809,941.1493,12906.0
2024-12-23 12:40:00,943.58,944.97,943.3,944.97,11929.0,941.3189,942.7056,941.0396,942.7056,11929.0
2024-12-23 12:50:00,944.56,944.56,942.94,942.94,7365.0,942.2966,942.2966,940.6804,940.6804,7365.0
2024-12-23 13:00:00,943.38,945.0,943.0,944.49,6848.0,941.1194,942.7355,940.7403,942.2267,6848.0
2024-12-23 13:10:00,944.47,945.72,944.47,945.16,6431.0,942.2068,943.4538,942.2068,942.8951,6431.0
2024-12-23 13:20:00,945.0,946.56,945.0,946.56,3708.0,942.7355,944.2918,942.7355,944.2918,3708.0
2024-12-23 13:30:00,946.54,947.48,946.53,947.03,16871.0,944.2718,945.2096,944.2618,944.7606,16871.0
2024-12-23 13:40:00,947.04,947.95,946.11,946.21,8946.0,944.7706,945.6784,943.8428,943.9426,8946.0
2024-12-23 13:50:00,946.08,947.08,945.53,946.47,10191.0,943.8129,944.8105,943.2642,944.202,10191.0
2024-12-23 14:00:00,946.12,948.16,946.11,947.8,8825.0,943.8528,945.8879,943.8428,945.5288,8825.0
2024-12-23 14:10:00,948.03,949.6,947.8,949.21,13867.0,945.7582,947.3245,945.5288,946.9354,13867.0
2024-12-23 14:20:00,949.5,950.28,949.14,950.0,16113.0,947.2247,948.0029,946.8656,947.7235,16113.0
2024-12-23 14:30:00,950.31,950.79,948.48,948.48,6411.0,948.0328,948.5116,946.2072,946.2072,6411.0
2024-12-23 14:40:00,948.64,949.52,947.69,947.82,7129.0,946.3668,947.2447,945.4191,945.5487,7129.0
2024-12-23 14:50:00,948.02,948.9,947.55,947.55,8706.0,945.7483,946.6262,945.2794,945.2794,8706.0
2024-12-23 15:00:00,947.38,948.83,946.95,946.97,6324.0,945.1098,946.5563,944.6808,944.7008,6324.0
2024-12-23 15:10:00,946.8,947.83,946.47,947.83,8634.0,944.5312,945.5587,944.202,945.5587,8634.0
2024-12-23 15:20:00,947.64,947.81,946.77,947.16,9138.0,945.3692,945.5388,944.5013,944.8903,9138.0
2024-12-23 15:30:00,947.54,949.43,947.38,948.29,9206.0,945.2694,947.1549,945.1098,946.0176,9206.0
2024-12-23 15:40:00,948.58,950.42,948.3,949.63,10422.0,946.3069,948.1425,946.0276,947.3544,10422.0
2024-12-23 15:50:00,950.01,951.0,948.97,949.9,57566.0,947.7335,948.7211,946.696,947.6238,57566.0
2024-12-24 09:30:00,950.74,951.97,945.45,947.68,42349.0,948.4618,949.6888,943.1844,945.4091,42349.0
2024-12-24 09:40:00,948.01,949.74,947.37,947.49,15262.0,945.7383,947.4641,945.0998,945.2195,15262.0
2024-12-24 09:50:00,948.15,949.07,946.4,948.51,17863.0,945.878,946.7958,944.1322,946.2371,17863.0
2024-12-24 10:00:00,948.54,950.0,948.42,949.55,6553.0,946.267,947.7235,946.1473,947.2746,6553.0
2024-12-24 10:10:00,949.98,952.0,949.0,951.2,17394.0,947.7036,949.7187,946.7259,948.9206,17394.0
2024-12-24 10:20:00,950.96,951.79,950.43,950.76,13184.0,948.6812,949.5092,948.1525,948.4817,13184.0
2024-12-24 10:30:00,950.89,953.07,950.79,951.37,11438.0,948.6114,950.7862,948.5116,949.0902,11438.0
2024-12-24 10:40:00,951.61,952.88,951.5,952.18,10086.0,949.3297,950.5966,949.2199,949.8983,10086.0
2024-12-24 10:50:00,951.89,951.93,950.01,950.4,16049.0,949.609,949.6489,947.7335,948.1226,16049.0
2024-12-24 11:00:00,950.49,950.75,949.07,949.33,13150.0,948.2124,948.4717,946.7958,947.0551,13150.0
2024-12-24 11:10:00,949.19,951.7,949.19,950.55,32084.0,946.9155,949.4195,946.9155,948.2722,32084.0
2024-12-24 11:20:00,950.7,951.58,950.24,950.5,6766.0,948.4218,949.2997,947.963,948.2223,6766.0
2024-12-24 11:30:00,950.11,952.0,950.11,951.01,7296.0,947.8333,949.7187,947.8333,948.7311,7296.0
2024-12-24 11:40:00,951.92,953.06,951.71,953.05,6570.0,949.6389,950.7762,949.4294,950.7662,6570.0
2024-12-24 11:50:00,953.0,953.34,951.28,951.36,10324.0,950.7163,951.0555,949.0005,949.0803,10324.0
2024-12-24 12:00:00,951.35,952.64,951.11,952.32,5100.0,949.0703,950.3572,948.8309,950.038,5100.0
2024-12-24 12:10:00,952.8,953.6,952.61,953.37,7773.0,950.5168,951.3149,950.3273,951.0854,7773.0
2024-12-24 12:20:00,953.37,954.64,953.37,954.53,5247.0,951.0854,952.3524,951.0854,952.2427,5247.0
2024-12-24 12:30:00,954.27,955.14,953.5,955.05,12680.0,951.9833,952.8512,951.2151,952.7614,12680.0
2024-12-24 12:40:00,955.39,955.41,953.82,954.71,4965.0,953.1006,953.1206,951.5344,952.4222,4965.0
2024-12-24 12:50:00,954.83,959.38,954.83,958.75,59949.0,952.542,957.081,952.542,956.4526,59949.0
2024-12-26 09:30:00,956.82,959.06,955.0,957.54,30939.0,954.5272,956.7618,952.7115,955.2455,30939.0
2024-12-26 09:40:00,957.4,958.55,956.47,956.53,5848.0,955.1058,956.253,954.178,954.2379,5848.0
2024-12-26 09:50:00,955.98,957.31,954.02,956.18,6292.0,953.6892,955.016,951.7339,953.8887,6292.0
2024-12-26 10:00:00,957.34,957.77,956.5,957.26,8586.0,955.0459,955.4749,954.2079,954.9661,8586.0
2024-12-26 10:10:00,956.55,957.35,956.0,956.89,5750.0,954.2578,955.0559,953.7091,954.597,5750.0
2024-12-26 10:20:00,956.99,959.29,956.99,959.29,8580.0,954.6968,956.9913,954.6968,956.9913,8580.0
2024-12-26 10:30:00,959.29,959.41,955.0,955.9,25619.0,956.9913,957.111,952.7115,953.6094,25619.0
2024-12-26 10:40:00,956.04,956.94,955.1,956.82,5589.0,953.7491,954.6469,952.8113,954.5272,5589.0
2024-12-26 10:50:00,956.82,957.49,955.98,957.49,2896.0,954.5272,955.1956,953.6892,955.1956,2896.0
2024-12-26 11:00:00,956.82,957.14,955.52,955.52,4903.0,954.5272,954.8464,953.2303,953.2303,4903.0
2024-12-26 11:10:00,955.69,956.5,955.68,955.88,2471.0,953.3999,954.2079,953.3899,953.5894,2471.0
2024-12-26 11:20:00,956.06,956.68,954.19,954.52,7952.0,953.769,954.3875,951.9035,952.2327,7952.0
2024-12-26 11:30:00,954.6,956.66,954.54,956.66,5465.0,952.3125,954.3676,952.2526,954.3676,5465.0
2024-12-26 11:40:00,955.87,957.44,955.7,957.39,5232.0,953.5795,955.1457,953.4099,955.0958,5232.0
2024-12-26 11:50:00,957.1,957.52,956.66,957.32,5298.0,954.8065,955.2255,954.3676,955.026,5298.0
2024-12-26 12:00:00,957.18,958.0,956.91,957.62,2439.0,954.8863,955.7044,954.617,955.3253,2439.0
2024-12-26 12:10:00,957.6,958.59,957.54,958.38,2393.0,955.3053,956.2929,955.2455,956.0834,2393.0
2024-12-26 12:20:00,958.04,958.32,956.72,956.72,4557.0,955.7443,956.0236,954.4274,954.4274,4557.0
2024-12-26 12:30:00,957.1,957.21,955.96,957.03,2566.0,954.8065,954.9162,953.6692,954.7367,2566.0
2024-12-26 12:40:00,957.02,957.58,955.78,956.35,3463.0,954.7267,955.2854,953.4897,954.0583,3463.0
2024-12-26 12:50:00,956.27,956.96,956.06,956.96,4199.0,953.9785,954.6668,953.769,954.6668,4199.0
2024-12-26 13:00:00,956.67,956.67,955.46,956.16,8358.0,954.3775,954.3775,953.1704,953.8688,8358.0
2024-12-26 13:10:00,956.17,956.63,955.63,956.63,4052.0,953.8787,954.3376,953.34,954.3376,4052.0
2024-12-26 13:20:00,956.66,956.73,955.68,956.38,2260.0,954.3676,954.4374,953.3899,954.0882,2260.0
2024-12-26 13:30:00,956.81,956.81,955.43,956.05,4681.0,954.5172,954.5172,953.1405,953.759,4681.0
2024-12-26 13:40:00,955.93,955.93,954.63,955.46,6999.0,953.6393,953.6393,952.3424,953.1704,6999.0
2024-12-26 13:50:00,955.46,955.48,954.23,954.6,5937.0,953.1704,953.1904,951.9434,952.3125,5937.0
2024-12-26 14:00:00,954.65,955.35,954.02,954.66,6635.0,952.3624,953.0607,951.7339,952.3724,6635.0
2024-12-26 14:10:00,954.88,955.83,954.3,955.23,19924.0,952.5918,953.5396,952.0132,952.941,19924.0
2024-12-26 14:20:00,955.21,955.21,954.0,954.0,6462.0,952.921,952.921,951.7139,951.7139,6462.0
2024-12-26 14:30:00,954.36,954.95,954.12,954.42,2607.0,952.0731,952.6617,951.8337,952.1329,2607.0
2024-12-26 14:40:00,954.52,955.19,954.38,955.19,4720.0,952.2327,952.9011,952.093,952.9011,4720.0
2024-12-26 14:50:00,955.0,955.5,954.92,954.92,3109.0,952.7115,953.2103,952.6317,952.6317,3109.0
2024-12-26 15:00:00,955.08,955.87,954.82,955.82,6535.0,952.7914,953.5795,952.532,953.5296,6535.0
2024-12-26 15:10:00,955.61,956.08,955.38,955.88,7866.0,953.3201,953.789,953.0906,953.5894,7866.0
2024-12-26 15:20:00,956.09,956.62,955.68,956.34,5661.0,953.7989,954.3277,953.3899,954.0483,5661.0
2024-12-26 15:30:00,956.06,956.39,954.91,956.16,18885.0,953.769,954.0982,952.6218,953.8688,18885.0
2024-12-26 15:40:00,955.87,956.96,955.52,956.62,17057.0,953.5795,954.6668,953.2303,954.3277,17057.0
2024-12-26 15:50:00,956.79,958.2,955.28,955.84,41082.0,954.4973,955.9039,952.9909,953.5495,41082.0
2024-12-27 09:30:00,948.72,950.45,941.79,944.2,75511.0,946.4466,948.1724,939.5332,941.9374,75511.0
2024-12-27 09:40:00,943.9,945.47,943.24,944.15,16866.0,941.6381,943.2044,940.9797,941.8875,16866.0
2024-12-27 09:50:00,943.83,943.94,942.21,943.4,12934.0,941.5683,941.678,939.9522,941.1393,12934.0
2024-12-27 10:00:00,943.21,943.61,939.34,941.62,40481.0,940.9498,941.3488,937.0891,939.3636,40481.0
2024-12-27 10:10:00,941.38,941.38,938.18,938.59,19398.0,939.1242,939.1242,935.9318,936.3409,19398.0
2024-12-27 10:20:00,938.89,941.0,938.6,939.0,12837.0,936.6401,938.7451,936.3508,936.7499,12837.0
2024-12-27 10:30:00,938.6,939.59,937.43,939.11,10738.0,936.3508,937.3385,935.1836,936.8596,10738.0
2024-12-27 10:40:00,938.99,940.46,938.1,939.0,17167.0,936.7399,938.2064,935.852,936.7499,17167.0
2024-12-27 10:50:00,938.5,939.46,936.83,936.97,34127.0,936.2511,937.2088,934.5851,934.7247,34127.0
2024-12-27 11:00:00,937.0,937.01,934.69,935.56,21288.0,934.7547,934.7647,932.4502,933.3181,21288.0
2024-12-27 11:10:00,935.42,935.85,934.19,934.98,11203.0,933.1785,933.6074,931.9514,932.7395,11203.0
2024-12-27 11:20:00,935.26,936.62,934.52,936.34,8183.0,933.0188,934.3756,932.2806,934.0963,8183.0
2024-12-27 11:30:00,936.15,937.78,935.86,936.8,13810.0,933.9067,935.5328,933.6174,934.5552,13810.0
2024-12-27 11:40:00,936.69,937.17,934.18,934.18,17542.0,934.4454,934.9243,931.9414,931.9414,17542.0
2024-12-27 11:50:00,934.0,934.02,932.11,933.41,12971.0,931.7619,931.7818,929.8764,931.1733,12971.0
2024-12-27 12:00:00,933.16,933.97,932.5,932.58,12649.0,930.9239,931.7319,930.2655,930.3453,12649.0
2024-12-27 12:10:00,933.44,933.76,932.72,932.88,9062.0,931.2032,931.5224,930.4849,930.6445,9062.0
2024-12-27 12:20:00,932.59,933.46,932.0,933.37,9623.0,930.3552,931.2232,929.7667,931.1334,9623.0
2024-12-27 12:30:00,933.37,934.67,932.71,932.85,11029.0,931.1334,932.4303,930.475,930.6146,11029.0
2024-12-27 12:40:00,933.31,934.34,932.91,933.46,5998.0,931.0735,932.1011,930.6745,931.2232,5998.0
2024-12-27 12:50:00,933.86,936.18,933.69,935.55,13427.0,931.6222,933.9366,931.4526,933.3082,13427.0
2024-12-27 13:00:00,936.14,936.98,935.36,936.16,7501.0,933.8967,934.7347,933.1186,933.9167,7501.0
2024-12-27 13:10:00,936.1,936.99,935.81,936.73,3740.0,933.8568,934.7447,933.5675,934.4853,3740.0
2024-12-27 13:20:00,936.77,937.45,936.21,936.5,9026.0,934.5252,935.2036,933.9666,934.2559,9026.0
2024-12-27 13:30:00,936.23,937.75,936.2,937.11,6671.0,933.9865,935.5029,933.9566,934.8644,6671.0
2024-12-27 13:40:00,937.07,938.37,937.03,938.37,8389.0,934.8245,936.1214,934.7846,936.1214,8389.0
2024-12-27 13:50:00,938.36,939.68,938.36,939.0,13491.0,936.1114,937.4283,936.1114,936.7499,13491.0
2024-12-27 14:00:00,938.84,939.58,938.4,939.1,9862.0,936.5903,937.3285,936.1513,936.8496,9862.0
2024-12-27 14:10:00,939.05,939.71,939.0,939.66,8396.0,936.7998,937.4582,936.7499,937.4083,8396.0
2024-12-27 14:20:00,939.66,939.66,937.87,938.58,7691.0,937.4083,937.4083,935.6226,936.3309,7691.0
2024-12-27 14:30:00,938.96,940.18,938.6,939.97,9849.0,936.71,937.9271,936.3508,937.7176,9849.0
2024-12-27 14:40:00,940.19,940.58,939.68,940.15,7617.0,937.937,938.3261,937.4283,937.8971,7617.0
2024-12-27 14:50:00,940.3,940.74,939.72,940.17,8066.0,938.0468,938.4857,937.4682,937.9171,8066.0
2024-12-27 15:00:00,940.2,940.39,938.57,939.52,4238.0,937.947,938.1366,936.3209,937.2686,4238.0
2024-12-27 15:10:00,939.05,939.05,937.7,938.02,6227.0,936.7998,936.7998,935.453,935.7722,6227.0
2024-12-27 15:20:00,937.75,938.83,937.4,938.44,8942.0,935.5029,936.5803,935.1537,936.1912,8942.0
2024-12-27 15:30:00,938.05,938.5,937.17,937.45,11731.0,935.8022,936.2511,934.9243,935.2036,11731.0
2024-12-27 15:40:00,937.2,937.76,936.0,937.69,16715.0,934.9542,935.5129,933.7571,935.443,16715.0
2024-12-27 15:50:00,938.32,940.4,937.85,940.03,59440.0,936.0715,938.1465,935.6026,937.7774,59440.0
2024-12-30 09:30:00,931.0,934.17,922.01,922.55,75089.0,928.7691,931.9315,919.8006,920.3393,75089.0
2024-12-30 09:40:00,922.59,923.78,919.24,922.92,37500.0,920.3792,921.5664,917.0372,920.7084,37500.0
2024-12-30 09:50:00,922.67,924.0,919.88,920.55,27003.0,920.459,921.7858,917.6757,918.3441,27003.0
2024-12-30 10:00:00,920.05,922.0,919.54,920.66,18649.0,917.8453,919.7906,917.3365,918.4538,18649.0
2024-12-30 10:10:00,920.44,921.57,916.03,916.03,29265.0,918.2344,919.3617,913.8349,913.8349,29265.0
2024-12-30 10:20:00,916.18,918.37,915.5,917.94,24027.0,913.9846,916.1693,913.3062,915.7404,24027.0
2024-12-30 10:30:00,917.92,921.16,917.33,921.16,32880.0,915.7204,918.9526,915.1318,918.9526,32880.0
2024-12-30 10:40:00,920.96,921.99,919.25,919.82,11621.0,918.7531,919.7806,917.0472,917.6158,11621.0
2024-12-30 10:50:00,919.51,921.0,918.4,921.0,10721.0,917.3066,918.793,916.1992,918.793,10721.0
2024-12-30 11:00:00,921.03,922.01,919.29,920.9,11643.0,918.8229,919.8006,917.0871,918.6933,11643.0
2024-12-30 11:10:00,921.28,923.0,920.75,923.0,21049.0,919.0723,920.7882,918.5436,920.7882,21049.0
2024-12-30 11:20:00,923.36,923.74,921.9,922.98,12416.0,921.1474,921.5265,919.6909,920.7683,12416.0
2024-12-30 11:30:00,923.45,924.8,923.08,924.35,12653.0,921.2371,922.5839,920.868,922.135,12653.0
2024-12-30 11:40:00,924.8,925.45,923.42,923.44,11960.0,922.5839,923.2324,921.2072,921.2272,11960.0
2024-12-30 11:50:00,923.68,925.88,923.55,925.88,6310.0,921.4666,923.6613,921.3369,923.6613,6310.0
2024-12-30 12:00:00,925.61,926.74,924.89,925.65,8042.0,923.392,924.5193,922.6737,923.4319,8042.0
2024-12-30 12:10:00,925.64,927.32,925.6,927.01,8449.0,923.4219,925.0979,923.382,924.7886,8449.0
2024-12-30 12:20:00,927.19,928.95,926.9,928.02,13804.0,924.9682,926.724,924.6789,925.7962,13804.0
2024-12-30 12:30:00,927.58,928.63,927.58,928.09,4720.0,925.3573,926.4047,925.3573,925.866,4720.0
2024-12-30 12:40:00,927.7,929.57,927.3,929.51,16151.0,925.477,927.3425,925.0779,927.2826,16151.0
2024-12-30 12:50:00,929.25,929.46,926.19,928.52,9501.0,927.0232,927.2327,923.9706,926.295,9501.0
2024-12-30 13:00:00,927.87,928.18,926.39,926.97,7984.0,925.6466,925.9558,924.1701,924.7487,7984.0
2024-12-30 13:10:00,927.43,928.45,927.24,927.42,6070.0,925.2076,926.2252,925.0181,925.1976,6070.0
2024-12-30 13:20:00,927.42,928.04,926.25,927.51,13736.0,925.1976,925.8161,924.0304,925.2874,13736.0
2024-12-30 13:30:00,927.22,928.89,926.72,927.31,7195.0,924.9981,926.6641,924.4993,925.0879,7195.0
2024-12-30 13:40:00,927.91,928.81,927.3,927.3,8689.0,925.6865,926.5843,925.0779,925.0779,8689.0
2024-12-30 13:50:00,927.32,928.15,926.71,926.71,10900.0,925.0979,925.9259,924.4893,924.4893,10900.0
2024-12-30 14:00:00,926.68,926.8,924.58,925.08,18407.0,924.4594,924.5791,922.3644,922.8632,18407.0
2024-12-30 14:10:00,924.18,925.12,923.28,925.12,15592.0,921.9654,922.9031,921.0676,922.9031,15592.0
2024-12-30 14:20:00,924.47,925.91,924.05,925.66,12670.0,922.2547,923.6913,921.8357,923.4419,12670.0
2024-12-30 14:30:00,925.2,925.87,924.72,924.73,7693.0,922.983,923.6513,922.5041,922.5141,7693.0
2024-12-30 14:40:00,925.08,926.2,925.04,925.56,14766.0,922.8632,923.9806,922.8233,923.3421,14766.0
2024-12-30 14:50:00,925.22,925.8,925.12,925.59,9872.0,923.0029,923.5815,922.9031,923.372,9872.0
2024-12-30 15:00:00,925.26,925.39,924.32,924.66,11757.0,923.0428,923.1725,922.1051,922.4442,11757.0
2024-12-30 15:10:00,924.86,925.5,924.44,924.44,21394.0,922.6438,923.2822,922.2248,922.2248,21394.0
2024-12-30 15:20:00,924.46,924.7,922.01,922.6,17753.0,922.2447,922.4842,919.8006,920.3892,17753.0
2024-12-30 15:30:00,922.5,924.03,921.88,922.25,21025.0,920.2894,921.8158,919.6709,920.04,21025.0
2024-12-30 15:40:00,922.23,923.29,921.39,922.32,32980.0,920.0201,921.0775,919.1821,920.1099,32980.0
2024-12-30 15:50:00,922.44,924.25,921.64,921.96,58725.0,920.2296,922.0352,919.4315,919.7507,58725.0
2024-12-31 09:30:00,923.65,924.74,918.75,918.75,44386.0,921.4367,922.5241,916.5484,916.5484,44386.0
2024-12-31 09:40:00,919.0,920.25,915.82,917.25,31261.0,916.7978,918.0448,913.6254,915.052,31261.0
2024-12-31 09:50:00,917.6,920.43,916.0,920.27,13879.0,915.4012,918.2244,913.805,918.0648,13879.0
2024-12-31 10:00:00,920.2,922.08,917.55,917.58,13097.0,917.9949,919.8704,915.3513,915.3812,13097.0
2024-12-31 10:10:00,917.55,918.66,917.03,918.0,14521.0,915.3513,916.4586,914.8325,915.8002,14521.0
2024-12-31 10:20:00,917.9,918.51,915.83,916.51,12038.0,915.7004,916.309,913.6354,914.3138,12038.0
2024-12-31 10:30:00,916.15,918.0,915.09,916.27,10359.0,913.9546,915.8002,912.8972,914.0744,10359.0
2024-12-31 10:40:00,916.62,916.62,915.01,915.81,7597.0,914.4235,914.4235,912.8174,913.6155,7597.0
2024-12-31 10:50:00,915.99,917.75,915.55,917.2,13342.0,913.795,915.5508,913.3561,915.0021,13342.0
2024-12-31 11:00:00,917.69,917.7,914.85,915.43,21668.0,915.4909,915.5009,912.6578,913.2364,21668.0
2024-12-31 11:10:00,915.89,915.89,913.92,913.92,10892.0,913.6953,913.6953,911.73,911.73,10892.0
2024-12-31 11:20:00,913.87,914.62,912.54,914.03,13079.0,911.6801,912.4283,910.3533,911.8397,13079.0
2024-12-31 11:30:00,914.03,914.7,913.34,913.34,8937.0,911.8397,912.5081,911.1514,911.1514,8937.0
2024-12-31 11:40:00,913.54,915.28,913.06,915.28,12336.0,911.3509,913.0867,910.872,913.0867,12336.0
2024-12-31 11:50:00,915.61,916.09,914.69,915.38,6786.0,913.4159,913.8948,912.4981,913.1865,6786.0
2024-12-31 12:00:00,915.64,916.38,914.81,916.22,10903.0,913.4459,914.1841,912.6179,914.0245,10903.0
2024-12-31 12:10:00,916.53,917.14,915.72,916.99,5077.0,914.3337,914.9423,913.5257,914.7926,5077.0
2024-12-31 12:20:00,916.78,916.79,914.85,914.86,5966.0,914.5831,914.5931,912.6578,912.6677,5966.0
2024-12-31 12:30:00,915.02,915.04,913.6,914.21,11214.0,912.8273,912.8473,911.4108,912.0193,11214.0
2024-12-31 12:40:00,914.33,915.5,914.05,914.88,17288.0,912.139,913.3062,911.8597,912.6877,17288.0
2024-12-31 12:50:00,914.62,918.55,914.62,918.55,7513.0,912.4283,916.3489,912.4283,916.3489,7513.0
2024-12-31 13:00:00,918.18,918.55,917.06,917.06,12361.0,915.9798,916.3489,914.8625,914.8625,12361.0
2024-12-31 13:10:00,917.5,917.87,916.0,916.0,6722.0,915.3014,915.6705,913.805,913.805,6722.0
2024-12-31 13:20:00,915.74,915.75,914.6,915.62,3982.0,913.5456,913.5556,912.4084,913.4259,3982.0
2024-12-31 13:30:00,915.25,916.38,915.0,916.38,5676.0,913.0568,914.1841,912.8074,914.1841,5676.0
2024-12-31 13:40:00,916.48,917.75,916.46,917.72,6768.0,914.2838,915.5508,914.2639,915.5209,6768.0
2024-12-31 13:50:00,918.0,918.29,916.1,916.1,5880.0,915.8002,916.0895,913.9048,913.9048,5880.0
2024-12-31 14:00:00,916.09,917.91,915.59,917.91,5861.0,913.8948,915.7104,913.396,915.7104,5861.0
2024-12-31 14:10:00,917.97,918.7,916.0,916.68,9150.0,915.7703,916.4985,913.805,914.4834,9150.0
2024-12-31 14:20:00,916.34,916.49,915.25,915.62,4995.0,914.1442,914.2938,913.0568,913.4259,4995.0
2024-12-31 14:30:00,916.0,917.68,915.63,917.68,5060.0,913.805,915.481,913.4359,915.481,5060.0
2024-12-31 14:40:00,917.71,917.71,916.19,917.4,4939.0,915.5109,915.5109,913.9945,915.2016,4939.0
2024-12-31 14:50:00,917.07,918.89,917.07,918.42,9518.0,914.8724,916.6881,914.8724,916.2192,9518.0
2024-12-31 15:00:00,918.45,919.21,918.14,918.52,7345.0,916.2491,917.0073,915.9399,916.319,7345.0
2024-12-31 15:10:00,918.2,918.33,916.01,917.54,9479.0,915.9997,916.1294,913.815,915.3413,9479.0
2024-12-31 15:20:00,917.52,918.74,917.19,918.48,10353.0,915.3214,916.5384,914.9921,916.2791,10353.0
2024-12-31 15:30:00,918.69,919.0,917.1,917.44,13118.0,916.4886,916.7978,914.9024,915.2415,13118.0
2024-12-31 15:40:00,917.66,918.19,916.61,918.09,16067.0,915.461,915.9898,914.4135,915.89,16067.0
2024-12-31 15:50:00,917.54,918.05,915.08,916.3,83621.0,915.3413,915.8501,912.8872,914.1043,83621.0
2025-01-02 09:30:00,915.0,923.55,914.14,918.41,75309.0,912.8074,921.3369,911.9495,916.2092,75309.0
2025-01-02 09:40:00,917.97,919.97,917.22,918.95,16950.0,915.7703,917.7655,915.0221,916.7479,16950.0
2025-01-02 09:50:00,918.95,921.99,916.86,920.28,14722.0,916.7479,919.7806,914.6629,918.0747,14722.0
2025-01-02 10:00:00,920.71,922.94,919.87,920.87,17458.0,918.5037,920.7284,917.6657,918.6633,17458.0
2025-01-02 10:10:00,921.07,925.77,920.28,920.28,54407.0,918.8629,923.5516,918.0747,918.0747,54407.0
2025-01-02 10:20:00,920.1,920.29,915.33,915.81,18782.0,917.8952,918.0847,913.1366,913.6155,18782.0
2025-01-02 10:30:00,915.91,916.53,913.55,914.61,27477.0,913.7152,914.3337,911.3609,912.4183,27477.0
2025-01-02 10:40:00,914.63,917.06,912.61,916.89,17475.0,912.4383,914.8625,910.4231,914.6929,17475.0
2025-01-02 10:50:00,916.95,918.23,914.21,915.03,20706.0,914.7527,916.0297,912.0193,912.8373,20706.0
2025-01-02 11:00:00,914.91,915.47,911.11,913.68,13743.0,912.7176,913.2763,908.9267,911.4906,13743.0
2025-01-02 11:10:00,913.5,915.49,913.45,915.49,13588.0,911.311,913.2962,911.2611,913.2962,13588.0
2025-01-02 11:20:00,915.55,916.4,913.48,915.72,11987.0,913.3561,914.204,911.291,913.5257,11987.0
2025-01-02 11:30:00,915.75,916.44,915.09,916.29,10390.0,913.5556,914.2439,912.8972,914.0943,10390.0
2025-01-02 11:40:00,916.1,916.72,915.69,916.2,12080.0,913.9048,914.5233,913.4957,914.0045,12080.0
2025-01-02 11:50:00,916.71,916.76,915.29,915.42,10358.0,914.5133,914.5632,913.0967,913.2264,10358.0
2025-01-02 12:00:00,915.65,916.15,914.8,914.8,8671.0,913.4558,913.9546,912.6079,912.6079,8671.0
2025-01-02 12:10:00,915.32,916.62,914.59,914.89,5509.0,913.1266,914.4235,912.3984,912.6977,5509.0
2025-01-02 12:20:00,914.89,914.89,911.5,911.72,20224.0,912.6977,912.6977,909.3158,909.5353,20224.0
2025-01-02 12:30:00,911.15,911.15,906.12,906.54,25539.0,908.9666,908.9666,903.9487,904.3677,25539.0
2025-01-02 12:40:00,906.14,906.69,903.26,903.26,21019.0,903.9686,904.5173,901.0955,901.0955,21019.0
2025-01-02 12:50:00,903.01,905.5,902.29,905.13,16996.0,900.8461,903.3302,900.1279,902.961,16996.0
2025-01-02 13:00:00,905.25,905.25,902.6,904.03,13218.0,903.0808,903.0808,900.4371,901.8637,13218.0
2025-01-02 13:10:00,903.58,903.72,902.0,903.72,9818.0,901.4148,901.5544,899.8385,901.5544,9818.0
2025-01-02 13:20:00,904.0,905.67,903.6,905.67,13015.0,901.8338,903.4998,901.4347,903.4998,13015.0
2025-01-02 13:30:00,905.0,905.43,903.31,904.14,10025.0,902.8314,903.2603,901.1454,901.9734,10025.0
2025-01-02 13:40:00,903.83,906.68,903.5,903.95,15006.0,901.6642,904.5073,901.335,901.7839,15006.0
2025-01-02 13:50:00,903.85,904.81,902.32,904.8,11283.0,901.6841,902.6418,900.1578,902.6318,11283.0
2025-01-02 14:00:00,905.01,906.98,904.6,906.2,12231.0,902.8413,904.8066,902.4323,904.0285,12231.0
2025-01-02 14:10:00,906.53,906.53,905.22,905.88,7856.0,904.3577,904.3577,903.0508,903.7092,7856.0
2025-01-02 14:20:00,906.07,907.38,905.8,907.03,15773.0,903.8988,905.2057,903.6294,904.8565,15773.0
2025-01-02 14:30:00,906.84,906.84,905.42,906.21,3671.0,904.6669,904.6669,903.2504,904.0385,3671.0
2025-01-02 14:40:00,907.17,908.1,905.83,907.28,7165.0,904.9962,905.9239,903.6594,905.1059,7165.0
2025-01-02 14:50:00,907.47,908.34,905.52,905.81,9324.0,905.2954,906.1634,903.3501,903.6394,9324.0
2025-01-02 15:00:00,906.16,908.55,905.92,908.3,7213.0,903.9886,906.3729,903.7492,906.1235,7213.0
2025-01-02 15:10:00,908.21,910.61,908.21,909.07,22984.0,906.0337,908.4279,906.0337,906.8916,22984.0
2025-01-02 15:20:00,909.39,909.41,907.21,908.21,12763.0,907.2108,907.2308,905.0361,906.0337,12763.0
2025-01-02 15:30:00,908.1,909.62,907.56,909.12,21837.0,905.9239,907.4403,905.3852,906.9415,21837.0
2025-01-02 15:40:00,909.36,910.0,908.52,909.63,19024.0,907.1809,907.8194,906.3429,907.4503,19024.0
2025-01-02 15:50:00,909.8,910.77,908.55,909.87,36288.0,907.6199,908.5875,906.3729,907.6897,36288.0
2025-01-03 09:30:00,914.33,915.88,911.0,914.78,49632.0,912.139,913.6853,908.817,912.5879,49632.0
2025-01-03 09:40:00,914.66,917.0,913.46,914.8,30303.0,912.4682,914.8026,911.2711,912.6079,30303.0
2025-01-03 09:50:00,914.77,916.01,913.63,914.68,21150.0,912.5779,913.815,911.4407,912.4882,21150.0
2025-01-03 10:00:00,914.5,920.0,914.0,918.41,29743.0,912.3086,917.7954,911.8098,916.2092,29743.0
2025-01-03 10:10:00,918.48,919.4,916.24,917.44,21551.0,916.2791,917.1969,914.0444,915.2415,21551.0
2025-01-03 10:20:00,918.12,918.13,915.87,918.0,23636.0,915.9199,915.9299,913.6753,915.8002,23636.0
2025-01-03 10:30:00,917.76,918.4,916.65,917.83,11768.0,915.5608,916.1992,914.4534,915.6306,11768.0
2025-01-03 10:40:00,918.06,920.4,917.78,918.95,33511.0,915.8601,918.1945,915.5807,916.7479,33511.0
2025-01-03 10:50:00,919.12,920.0,918.3,919.74,12232.0,916.9175,917.7954,916.0995,917.536,12232.0
2025-01-03 11:00:00,920.24,920.99,918.63,918.63,7870.0,918.0348,918.783,916.4287,916.4287,7870.0
2025-01-03 11:10:00,919.42,921.17,919.02,921.0,18982.0,917.2168,918.9626,916.8178,918.793,18982.0
2025-01-03 11:20:00,921.4,922.44,920.45,921.91,21105.0,919.1921,920.2296,918.2443,919.7008,21105.0
2025-01-03 11:30:00,922.28,924.21,922.22,922.66,10381.0,920.07,921.9953,920.0101,920.449,10381.0
2025-01-03 11:40:00,922.67,923.73,922.57,922.78,10273.0,920.459,921.5165,920.3593,920.5688,10273.0
2025-01-03 11:50:00,922.53,923.33,921.41,922.54,15105.0,920.3194,921.1174,919.202,920.3293,15105.0
2025-01-03 12:00:00,922.47,923.05,921.91,922.45,7808.0,920.2595,920.8381,919.7008,920.2395,7808.0
2025-01-03 12:10:00,922.27,922.68,921.2,921.69,11148.0,920.06,920.469,918.9925,919.4814,11148.0
2025-01-03 12:20:00,921.08,922.04,920.8,921.5,10029.0,918.8728,919.8305,918.5935,919.2918,10029.0
2025-01-03 12:30:00,921.58,922.74,921.25,921.73,7258.0,919.3716,920.5288,919.0424,919.5213,7258.0
2025-01-03 12:40:00,922.1,922.5,920.4,920.4,4558.0,919.8904,920.2894,918.1945,918.1945,4558.0
2025-01-03 12:50:00,920.99,922.05,920.64,921.36,8622.0,918.783,919.8405,918.4339,919.1522,8622.0
2025-01-03 13:00:00,920.91,921.03,919.13,919.44,12556.0,918.7032,918.8229,916.9275,917.2368,12556.0
2025-01-03 13:10:00,919.31,919.68,918.83,919.45,8722.0,917.1071,917.4762,916.6282,917.2467,8722.0
2025-01-03 13:20:00,919.45,920.27,918.88,920.27,11968.0,917.2467,918.0648,916.6781,918.0648,11968.0
2025-01-03 13:30:00,920.2,920.84,920.0,920.73,11913.0,917.9949,918.6334,917.7954,918.5237,11913.0
2025-01-03 13:40:00,920.38,920.8,919.79,920.27,6505.0,918.1745,918.5935,917.5859,918.0648,6505.0
2025-01-03 13:50:00,920.3,920.34,919.39,919.39,3833.0,918.0947,918.1346,917.1869,917.1869,3833.0
2025-01-03 14:00:00,919.18,920.13,919.18,919.88,11887.0,916.9774,917.9251,916.9774,917.6757,11887.0
2025-01-03 14:10:00,920.28,920.39,919.22,920.39,5513.0,918.0747,918.1845,917.0173,918.1845,5513.0
2025-01-03 14:20:00,920.36,921.4,920.09,920.89,7390.0,918.1546,919.1921,917.8852,918.6833,7390.0
2025-01-03 14:30:00,920.76,921.2,920.4,921.19,3821.0,918.5536,918.9925,918.1945,918.9826,3821.0
2025-01-03 14:40:00,921.0,921.42,920.12,920.25,7667.0,918.793,919.212,917.9151,918.0448,7667.0
2025-01-03 14:50:00,920.07,920.07,919.14,919.74,9777.0,917.8652,917.8652,916.9375,917.536,9777.0
2025-01-03 15:00:00,919.44,919.73,919.0,919.73,8491.0,917.2368,917.5261,916.7978,917.5261,8491.0
2025-01-03 15:10:00,919.69,919.95,919.11,919.24,4883.0,917.4862,917.7455,916.9075,917.0372,4883.0
2025-01-03 15:20:00,919.38,919.38,917.68,918.16,15204.0,917.1769,917.1769,915.481,915.9598,15204.0
2025-01-03 15:30:00,918.32,918.82,917.84,918.06,8799.0,916.1194,916.6182,915.6406,915.8601,8799.0
2025-01-03 15:40:00,918.06,918.19,916.56,917.13,10896.0,915.8601,915.9898,914.3637,914.9323,10896.0
2025-01-03 15:50:00,916.75,917.28,915.85,916.86,60778.0,914.5532,915.0819,913.6554,914.6629,60778.0
2025-01-06 09:30:00,917.98,920.0,913.27,917.99,70983.0,915.7803,917.7954,911.0815,915.7902,70983.0
2025-01-06 09:40:00,918.0,920.0,916.42,919.83,28778.0,915.8002,917.7954,914.224,917.6258,28778.0
2025-01-06 09:50:00,920.02,922.13,919.62,922.12,30303.0,917.8154,919.9203,917.4163,919.9103,30303.0
2025-01-06 10:00:00,921.93,923.0,920.58,922.0,16477.0,919.7208,920.7882,918.374,919.7906,16477.0
2025-01-06 10:10:00,921.64,923.82,920.5,922.09,15895.0,919.4315,921.6063,918.2942,919.8804,15895.0
2025-01-06 10:20:00,922.04,922.33,917.92,917.92,24003.0,919.8305,920.1198,915.7204,915.7204,24003.0
2025-01-06 10:30:00,918.39,920.91,917.92,920.07,14686.0,916.1893,918.7032,915.7204,917.8652,14686.0
2025-01-06 10:40:00,920.66,923.5,919.86,922.95,19704.0,918.4538,921.287,917.6557,920.7383,19704.0
2025-01-06 10:50:00,923.4,924.13,922.74,923.97,15670.0,921.1873,921.9155,920.5288,921.7559,15670.0
2025-01-06 11:00:00,923.73,924.58,923.15,923.81,17552.0,921.5165,922.3644,920.9379,921.5963,17552.0
2025-01-06 11:10:00,924.01,926.5,923.04,925.89,44985.0,921.7958,924.2798,920.8281,923.6713,44985.0
2025-01-06 11:20:00,926.37,926.7,925.7,926.25,11421.0,924.1501,924.4794,923.4818,924.0304,11421.0
2025-01-06 11:30:00,926.38,926.88,925.72,926.22,14945.0,924.1601,924.6589,923.5017,924.0005,14945.0
2025-01-06 11:40:00,926.42,926.88,924.99,926.53,33743.0,924.2,924.6589,922.7735,924.3098,33743.0
2025-01-06 11:50:00,926.3,927.41,926.04,926.36,9339.0,924.0803,925.1877,923.8209,924.1402,9339.0
2025-01-06 12:00:00,926.08,926.24,924.3,924.3,4786.0,923.8608,924.0205,922.0851,922.0851,4786.0
2025-01-06 12:10:00,925.27,925.99,924.49,925.32,12244.0,923.0528,923.7711,922.2747,923.1027,12244.0
2025-01-06 12:20:00,925.64,925.64,924.0,924.23,13197.0,923.4219,923.4219,921.7858,922.0153,13197.0
2025-01-06 12:30:00,924.29,925.14,923.97,924.36,11531.0,922.0751,922.9231,921.7559,922.145,11531.0
2025-01-06 12:40:00,924.0,924.23,922.74,923.28,20300.0,921.7858,922.0153,920.5288,921.0676,20300.0
2025-01-06 12:50:00,923.29,923.78,922.5,923.31,10720.0,921.0775,921.5664,920.2894,921.0975,10720.0
2025-01-06 13:00:00,923.07,923.21,921.36,922.69,9939.0,920.8581,920.9977,919.1522,920.479,9939.0
2025-01-06 13:10:00,922.57,923.54,921.62,922.1,8552.0,920.3593,921.3269,919.4115,919.8904,8552.0
2025-01-06 13:20:00,922.4,923.79,922.32,922.33,11433.0,920.1897,921.5763,920.1099,920.1198,11433.0
2025-01-06 13:30:00,922.38,922.8,921.56,922.4,12561.0,920.1697,920.5887,919.3517,920.1897,12561.0
2025-01-06 13:40:00,922.15,922.41,920.48,920.56,11806.0,919.9403,920.1996,918.2743,918.3541,11806.0
2025-01-06 13:50:00,920.65,922.0,920.65,921.15,7353.0,918.4439,919.7906,918.4439,918.9427,7353.0
2025-01-06 14:00:00,921.4,921.4,920.3,920.47,9716.0,919.1921,919.1921,918.0947,918.2643,9716.0
2025-01-06 14:10:00,920.55,922.51,920.51,922.23,6196.0,918.3441,920.2994,918.3042,920.0201,6196.0
2025-01-06 14:20:00,922.23,923.13,921.36,922.41,6825.0,920.0201,920.9179,919.1522,920.1996,6825.0
2025-01-06 14:30:00,922.41,922.95,921.95,922.69,9274.0,920.1996,920.7383,919.7407,920.479,9274.0
2025-01-06 14:40:00,922.75,922.97,922.03,922.97,13067.0,920.5388,920.7583,919.8205,920.7583,13067.0
2025-01-06 14:50:00,922.7,923.0,921.29,922.08,11377.0,920.4889,920.7882,919.0823,919.8704,11377.0
2025-01-06 15:00:00,921.7,922.89,921.49,921.99,11463.0,919.4913,920.6785,919.2818,919.7806,11463.0
2025-01-06 15:10:00,921.96,923.23,921.66,923.19,12804.0,919.7507,921.0177,919.4514,920.9778,12804.0
2025-01-06 15:20:00,922.94,923.42,922.71,923.0,9285.0,920.7284,921.2072,920.4989,920.7882,9285.0
2025-01-06 15:30:00,922.73,923.26,921.32,921.36,10757.0,920.5189,921.0476,919.1123,919.1522,10757.0
2025-01-06 15:40:00,921.29,922.0,920.4,920.41,9986.0,919.0823,919.7906,918.1945,918.2044,9986.0
2025-01-06 15:50:00,920.15,922.97,919.09,922.83,63698.0,917.9451,920.7583,916.8876,920.6186,63698.0
2025-01-07 09:30:00,923.84,926.7,922.96,924.82,42268.0,921.6262,924.4794,920.7483,922.6039,42268.0
2025-01-07 09:40:00,924.93,929.5,924.45,929.13,51921.0,922.7136,927.2726,922.2348,926.9035,51921.0
2025-01-07 09:50:00,929.45,931.31,927.37,929.48,36757.0,927.2228,929.0783,925.1478,927.2527,36757.0
2025-01-07 10:00:00,927.99,928.25,923.02,923.45,17845.0,925.7663,926.0256,920.8082,921.2371,17845.0
2025-01-07 10:10:00,923.4,924.18,918.01,919.34,27349.0,921.1873,921.9654,915.8102,917.137,27349.0
2025-01-07 10:20:00,919.35,921.32,918.65,919.38,25291.0,917.147,919.1123,916.4486,917.1769,25291.0
2025-01-07 10:30:00,919.22,919.31,916.66,916.9,12862.0,917.0173,917.1071,914.4634,914.7028,12862.0
2025-01-07 10:40:00,916.9,919.25,916.43,918.19,20746.0,914.7028,917.0472,914.234,915.9898,20746.0
2025-01-07 10:50:00,918.19,919.74,916.76,919.23,21600.0,915.9898,917.536,914.5632,917.0273,21600.0
2025-01-07 11:00:00,919.8,920.39,918.58,919.11,8183.0,917.5959,918.1845,916.3788,916.9075,8183.0
2025-01-07 11:10:00,919.12,919.98,918.01,918.59,10982.0,916.9175,917.7755,915.8102,916.3888,10982.0
2025-01-07 11:20:00,918.82,919.19,917.51,918.84,7465.0,916.6182,916.9874,915.3114,916.6382,7465.0
2025-01-07 11:30:00,919.12,920.0,917.89,920.0,8532.0,916.9175,917.7954,915.6905,917.7954,8532.0
2025-01-07 11:40:00,919.89,920.1,918.85,919.19,8051.0,917.6857,917.8952,916.6482,916.9874,8051.0
2025-01-07 11:50:00,919.52,919.52,917.16,917.69,10695.0,917.3166,917.3166,914.9622,915.4909,10695.0
2025-01-07 12:00:00,918.04,918.38,917.81,918.19,2821.0,915.8401,916.1793,915.6107,915.9898,2821.0
2025-01-07 12:10:00,918.19,919.17,917.55,918.68,6782.0,915.9898,916.9674,915.3513,916.4786,6782.0
2025-01-07 12:20:00,918.45,919.08,917.79,918.87,9995.0,916.2491,916.8776,915.5907,916.6681,9995.0
2025-01-07 12:30:00,918.79,920.95,918.79,919.3,6952.0,916.5883,918.7431,916.5883,917.0971,6952.0
2025-01-07 12:40:00,919.3,920.0,918.05,918.21,6376.0,917.0971,917.7954,915.8501,916.0097,6376.0
2025-01-07 12:50:00,918.34,919.71,918.01,919.71,3940.0,916.1394,917.5061,915.8102,917.5061,3940.0
2025-01-07 13:00:00,919.69,921.04,919.69,921.04,6486.0,917.4862,918.8329,917.4862,918.8329,6486.0
2025-01-07 13:10:00,921.4,922.55,921.05,921.82,4675.0,919.1921,920.3393,918.8429,919.6111,4675.0
2025-01-07 13:20:00,922.03,922.72,921.7,922.62,3189.0,919.8205,920.5089,919.4913,920.4091,3189.0
2025-01-07 13:30:00,922.47,923.43,921.92,922.43,6516.0,920.2595,921.2172,919.7108,920.2196,6516.0
2025-01-07 13:40:00,922.12,922.18,921.56,921.97,6349.0,919.9103,919.9702,919.3517,919.7607,6349.0
2025-01-07 13:50:00,922.33,922.91,921.85,922.15,6258.0,920.1198,920.6984,919.641,919.9403,6258.0
2025-01-07 14:00:00,922.15,922.15,921.11,921.62,8291.0,919.9403,919.9403,918.9028,919.4115,8291.0
2025-01-07 14:10:00,921.76,922.9,921.76,922.39,9663.0,919.5512,920.6885,919.5512,920.1797,9663.0
2025-01-07 14:20:00,922.18,922.43,921.49,922.41,2945.0,919.9702,920.2196,919.2818,920.1996,2945.0
2025-01-07 14:30:00,922.66,923.07,921.91,921.91,4379.0,920.449,920.8581,919.7008,919.7008,4379.0
2025-01-07 14:40:00,921.25,924.0,921.03,922.95,10951.0,919.0424,921.7858,918.8229,920.7383,10951.0
2025-01-07 14:50:00,923.22,924.22,923.09,923.86,6897.0,921.0077,922.0053,920.878,921.6462,6897.0
2025-01-07 15:00:00,923.81,923.85,922.5,922.82,11310.0,921.5963,921.6362,920.2894,920.6087,11310.0
2025-01-07 15:10:00,922.47,922.76,921.42,922.59,9758.0,920.2595,920.5488,919.212,920.3792,9758.0
2025-01-07 15:20:00,922.58,923.4,921.35,922.93,17708.0,920.3692,921.1873,919.1422,920.7184,17708.0
2025-01-07 15:30:00,922.47,923.2,920.48,921.5,16456.0,920.2595,920.9877,918.2743,919.2918,16456.0
2025-01-07 15:40:00,921.93,922.84,920.28,920.88,15176.0,919.7208,920.6286,918.0747,918.6733,15176.0
2025-01-07 15:50:00,920.75,922.49,920.39,921.25,61467.0,918.5436,920.2794,918.1845,919.0424,61467.0
2025-01-08 09:30:00,923.39,929.5,922.0,927.24,48245.0,921.1773,927.2726,919.7906,925.0181,48245.0
2025-01-08 09:40:00,927.3,930.11,925.05,928.0,30391.0,925.0779,927.8812,922.8333,925.7762,30391.0
2025-01-08 09:50:00,928.09,928.48,921.54,921.73,30879.0,925.866,926.2551,919.3317,919.5213,30879.0
2025-01-08 10:00:00,921.1,922.05,919.2,919.56,22246.0,918.8928,919.8405,916.9973,917.3565,22246.0
2025-01-08 10:10:00,920.13,920.58,915.41,917.1,22526.0,917.9251,918.374,913.2164,914.9024,22526.0
2025-01-08 10:20:00,917.51,919.57,916.5,917.58,17172.0,915.3114,917.3664,914.3038,915.3812,17172.0
2025-01-08 10:30:00,917.83,921.37,916.88,920.36,15899.0,915.6306,919.1621,914.6829,918.1546,15899.0
2025-01-08 10:40:00,919.9,921.48,919.16,921.48,13824.0,917.6957,919.2719,916.9574,919.2719,13824.0
2025-01-08 10:50:00,921.69,923.14,921.57,922.87,6715.0,919.4814,920.9279,919.3617,920.6585,6715.0
2025-01-08 11:00:00,922.75,923.52,921.36,923.21,8156.0,920.5388,921.307,919.1522,920.9977,8156.0
2025-01-08 11:10:00,923.11,923.3,921.39,923.13,8471.0,920.898,921.0875,919.1821,920.9179,8471.0
2025-01-08 11:20:00,923.32,924.62,923.17,924.28,18549.0,921.1075,922.4043,920.9578,922.0652,18549.0
2025-01-08 11:30:00,924.68,928.67,924.67,928.06,16876.0,922.4642,926.4446,922.4542,925.8361,16876.0
2025-01-08 11:40:00,928.25,930.5,928.18,929.27,27907.0,926.0256,928.2703,925.9558,927.0432,27907.0
2025-01-08 11:50:00,929.1,929.53,927.78,929.07,17167.0,926.8736,927.3026,925.5568,926.8437,17167.0
2025-01-08 12:00:00,929.07,929.5,924.72,925.0,14103.0,926.8437,927.2726,922.5041,922.7834,14103.0
2025-01-08 12:10:00,925.05,925.26,923.44,924.3,7869.0,922.8333,923.0428,921.2272,922.0851,7869.0
2025-01-08 12:20:00,924.13,924.39,921.47,921.61,10418.0,921.9155,922.1749,919.2619,919.4016,10418.0
2025-01-08 12:30:00,921.22,921.66,920.15,920.55,5677.0,919.0125,919.4514,917.9451,918.3441,5677.0
2025-01-08 12:40:00,920.25,922.81,920.22,921.97,5418.0,918.0448,920.5987,918.0149,919.7607,5418.0
2025-01-08 12:50:00,922.3,922.91,921.82,922.91,4725.0,920.0899,920.6984,919.6111,920.6984,4725.0
2025-01-08 13:00:00,922.85,925.06,922.85,924.25,7326.0,920.6386,922.8433,920.6386,922.0352,7326.0
2025-01-08 13:10:00,924.1,924.61,923.56,924.23,5197.0,921.8856,922.3944,921.3469,922.0153,5197.0
2025-01-08 13:20:00,924.12,925.8,923.95,925.3,7071.0,921.9055,923.5815,921.7359,923.0827,7071.0
2025-01-08 13:30:00,925.06,926.08,924.62,925.47,9461.0,922.8433,923.8608,922.4043,923.2523,9461.0
2025-01-08 13:40:00,925.46,925.89,924.49,924.49,10377.0,923.2423,923.6713,922.2747,922.2747,10377.0
2025-01-08 13:50:00,924.62,924.62,922.52,923.15,7090.0,922.4043,922.4043,920.3094,920.9379,7090.0
2025-01-08 14:00:00,923.07,926.35,922.63,926.35,6999.0,920.8581,924.1302,920.4191,924.1302,6999.0
2025-01-08 14:10:00,926.09,926.11,924.38,925.33,7863.0,923.8708,923.8908,922.1649,923.1126,7863.0
2025-01-08 14:20:00,925.4,928.0,925.39,927.67,11668.0,923.1825,925.7762,923.1725,925.447,11668.0
2025-01-08 14:30:00,928.0,928.0,924.86,924.86,9213.0,925.7762,925.7762,922.6438,922.6438,9213.0
2025-01-08 14:40:00,924.86,925.6,924.56,925.6,4873.0,922.6438,923.382,922.3445,923.382,4873.0
2025-01-08 14:50:00,925.45,925.57,924.06,925.35,15388.0,923.2324,923.3521,921.8457,923.1326,15388.0
2025-01-08 15:00:00,925.36,926.73,924.54,926.02,26387.0,923.1426,924.5093,922.3245,923.801,26387.0
2025-01-08 15:10:00,926.12,926.45,924.07,926.45,9410.0,923.9007,924.23,921.8557,924.23,9410.0
2025-01-08 15:20:00,926.41,927.29,926.25,927.28,10954.0,924.1901,925.0679,924.0304,925.058,10954.0
2025-01-08 15:30:00,926.9,928.45,926.52,926.52,15661.0,924.6789,926.2252,924.2998,924.2998,15661.0
2025-01-08 15:40:00,926.91,927.6,926.55,927.53,10705.0,924.6889,925.3772,924.3297,925.3074,10705.0
2025-01-08 15:50:00,927.7,928.24,926.61,927.42,46749.0,925.477,926.0157,924.3896,925.1976,46749.0
2025-01-10 09:30:00,934.91,941.55,932.68,937.75,147592.0,932.6697,939.2938,930.445,935.5029,147592.0
2025-01-10 09:40:00,938.0,938.0,933.0,936.93,73847.0,935.7523,935.7523,930.7643,934.6848,73847.0
2025-01-10 09:50:00,936.73,941.25,934.7,936.13,44579.0,934.4853,938.9945,932.4602,933.8868,44579.0
2025-01-10 10:00:00,935.25,935.48,926.7,928.31,41136.0,933.0089,933.2383,924.4794,926.0855,41136.0
2025-01-10 10:10:00,927.53,928.16,923.5,927.5,41035.0,925.3074,925.9359,921.287,925.2774,41035.0
2025-01-10 10:20:00,928.24,930.26,927.55,929.47,35169.0,926.0157,928.0308,925.3273,927.2427,35169.0
2025-01-10 10:30:00,929.45,930.26,928.09,928.91,18076.0,927.2228,928.0308,925.866,926.6841,18076.0
2025-01-10 10:40:00,928.74,930.24,927.71,929.41,31833.0,926.5145,928.0109,925.4869,927.1829,31833.0
2025-01-10 10:50:00,929.85,929.85,926.02,926.93,40560.0,927.6218,927.6218,923.801,924.7088,40560.0
2025-01-10 11:00:00,926.84,927.97,925.8,927.97,19197.0,924.619,925.7463,923.5815,925.7463,19197.0
2025-01-10 11:10:00,927.75,928.28,926.67,927.23,14604.0,925.5268,926.0556,924.4494,925.0081,14604.0
2025-01-10 11:20:00,927.14,929.16,927.01,928.61,15087.0,924.9183,926.9335,924.7886,926.3848,15087.0
2025-01-10 11:30:00,928.08,928.88,926.5,928.6,11545.0,925.8561,926.6541,924.2798,926.3748,11545.0
2025-01-10 11:40:00,928.94,930.87,928.93,929.94,13995.0,926.714,928.6394,926.704,927.7116,13995.0
2025-01-10 11:50:00,929.54,931.15,928.01,928.01,9968.0,927.3126,928.9187,925.7862,925.7862,9968.0
2025-01-10 12:00:00,928.0,928.32,925.11,925.57,11097.0,925.7762,926.0955,922.8932,923.3521,11097.0
2025-01-10 12:10:00,925.68,927.9,925.29,927.9,4840.0,923.4618,925.6765,923.0727,925.6765,4840.0
2025-01-10 12:20:00,927.88,930.93,926.9,930.01,10500.0,925.6565,928.6992,924.6789,927.7814,10500.0
2025-01-10 12:30:00,930.43,932.28,930.28,931.58,16558.0,928.2004,930.046,928.0508,929.3477,16558.0
2025-01-10 12:40:00,931.44,934.39,930.96,934.39,20019.0,929.208,932.1509,928.7292,932.1509,20019.0
2025-01-10 12:50:00,934.01,935.33,933.36,935.33,15454.0,931.7718,933.0887,931.1234,933.0887,15454.0
2025-01-10 13:00:00,935.42,935.66,934.48,935.28,21653.0,933.1785,933.4179,932.2407,933.0388,21653.0
2025-01-10 13:10:00,935.49,936.7,935.0,936.38,23248.0,933.2483,934.4554,932.7595,934.1362,23248.0
2025-01-10 13:20:00,936.39,938.99,936.39,938.55,24198.0,934.1461,936.7399,934.1461,936.301,24198.0
2025-01-10 13:30:00,938.21,940.65,937.5,940.65,21529.0,935.9618,938.3959,935.2535,938.3959,21529.0
2025-01-10 13:40:00,940.74,941.25,939.8,941.13,13712.0,938.4857,938.9945,937.548,938.8748,13712.0
2025-01-10 13:50:00,941.47,944.28,940.9,943.81,24540.0,939.214,942.0172,938.6453,941.5484,24540.0
2025-01-10 14:00:00,943.81,943.81,939.31,939.57,19933.0,941.5484,941.5484,937.0591,937.3185,19933.0
2025-01-10 14:10:00,939.25,942.18,938.74,941.63,14343.0,936.9993,939.9223,936.4905,939.3736,14343.0
2025-01-10 14:20:00,941.59,943.28,941.05,942.64,15171.0,939.3337,941.0196,938.795,940.3812,15171.0
2025-01-10 14:30:00,942.41,942.5,939.98,940.16,32310.0,940.1517,940.2415,937.7275,937.9071,32310.0
2025-01-10 14:40:00,939.87,940.15,936.53,936.91,16771.0,937.6178,937.8971,934.2858,934.6649,16771.0
2025-01-10 14:50:00,937.16,940.61,937.16,940.05,9995.0,934.9143,938.356,934.9143,937.7974,9995.0
2025-01-10 15:00:00,939.66,941.26,939.13,939.49,17294.0,937.4083,939.0045,936.8796,937.2387,17294.0
2025-01-10 15:10:00,939.61,939.61,936.19,936.65,20489.0,937.3584,937.3584,933.9466,934.4055,20489.0
2025-01-10 15:20:00,936.61,937.59,936.53,937.0,11418.0,934.3656,935.3433,934.2858,934.7547,11418.0
2025-01-10 15:30:00,937.0,937.11,934.25,935.62,48331.0,934.7547,934.8644,932.0113,933.378,48331.0
2025-01-10 15:40:00,936.06,937.05,935.09,936.22,15462.0,933.8169,934.8046,932.8493,933.9765,15462.0
2025-01-10 15:50:00,936.02,938.82,935.85,936.91,64080.0,933.777,936.5703,933.6074,934.6649,64080.0
2025-01-13 09:30:00,933.93,934.99,924.04,926.01,58158.0,931.692,932.7495,921.8257,923.791,58158.0
2025-01-13 09:40:00,926.15,927.94,923.53,924.11,35353.0,923.9307,925.7164,921.317,921.8956,35353.0
2025-01-13 09:50:00,924.2,930.22,922.5,930.22,30215.0,921.9853,927.9909,920.2894,927.9909,30215.0
2025-01-13 10:00:00,930.17,930.19,925.76,926.76,20628.0,927.941,927.961,923.5416,924.5392,20628.0
2025-01-13 10:10:00,927.52,927.53,924.8,926.67,10804.0,925.2974,925.3074,922.5839,924.4494,10804.0
2025-01-13 10:20:00,926.13,928.01,922.0,922.0,18674.0,923.9107,925.7862,919.7906,919.7906,18674.0
2025-01-13 10:30:00,922.33,925.1,921.0,924.79,25147.0,920.1198,922.8832,918.793,922.5739,25147.0
2025-01-13 10:40:00,925.38,928.8,923.59,928.73,20639.0,923.1625,926.5743,921.3768,926.5045,20639.0
2025-01-13 10:50:00,928.5,928.88,925.55,926.36,11722.0,926.275,926.6541,923.3321,924.1402,11722.0
2025-01-13 11:00:00,926.91,927.0,923.68,923.82,20799.0,924.6889,924.7786,921.4666,921.6063,20799.0
2025-01-13 11:10:00,924.09,926.06,923.35,925.98,12339.0,921.8756,923.8409,921.1374,923.7611,12339.0
2025-01-13 11:20:00,925.61,925.98,924.26,924.75,4174.0,923.392,923.7611,922.0452,922.534,4174.0
2025-01-13 11:30:00,924.72,925.39,922.62,922.62,7502.0,922.5041,923.1725,920.4091,920.4091,7502.0
2025-01-13 11:40:00,923.15,926.69,923.15,926.2,5136.0,920.9379,924.4694,920.9379,923.9806,5136.0
2025-01-13 11:50:00,926.47,926.48,923.11,923.42,8842.0,924.2499,924.2599,920.898,921.2072,8842.0
2025-01-13 12:00:00,923.33,926.06,922.57,925.99,11361.0,921.1174,923.8409,920.3593,923.7711,11361.0
2025-01-13 12:10:00,926.0,927.39,925.6,927.27,6881.0,923.781,925.1677,923.382,925.048,6881.0
2025-01-13 12:20:00,927.49,927.94,927.02,927.29,7764.0,925.2675,925.7164,924.7986,925.0679,7764.0
2025-01-13 12:30:00,927.07,928.87,926.87,928.08,9516.0,924.8485,926.6442,924.649,925.8561,9516.0
2025-01-13 12:40:00,927.37,927.79,925.28,925.8,19125.0,925.1478,925.5667,923.0628,923.5815,19125.0
2025-01-13 12:50:00,925.92,929.18,925.92,928.78,14100.0,923.7012,926.9534,923.7012,926.5544,14100.0
2025-01-13 13:00:00,928.73,929.17,927.84,928.57,3219.0,926.5045,926.9434,925.6166,926.3449,3219.0
2025-01-13 13:10:00,928.16,929.27,928.0,928.0,3648.0,925.9359,927.0432,925.7762,925.7762,3648.0
2025-01-13 13:20:00,928.25,928.26,926.5,928.01,4748.0,926.0256,926.0356,924.2798,925.7862,4748.0
2025-01-13 13:30:00,928.32,929.04,927.48,928.28,4693.0,926.0955,926.8138,925.2575,926.0556,4693.0
2025-01-13 13:40:00,928.14,929.28,927.13,929.28,5864.0,925.9159,927.0532,924.9083,927.0532,5864.0
2025-01-13 13:50:00,929.46,929.63,927.41,928.47,4932.0,927.2327,927.4023,925.1877,926.2451,4932.0
2025-01-13 14:00:00,928.48,928.49,926.62,927.25,11374.0,926.2551,926.2651,924.3996,925.028,11374.0
2025-01-13 14:10:00,927.15,928.0,926.12,926.61,5301.0,924.9283,925.7762,923.9007,924.3896,5301.0
2025-01-13 14:20:00,926.2,928.85,925.39,928.85,6718.0,923.9806,926.6242,923.1725,926.6242,6718.0
2025-01-13 14:30:00,928.16,928.88,927.1,928.0,6989.0,925.9359,926.6541,924.8784,925.7762,6989.0
2025-01-13 14:40:00,928.08,929.81,928.08,928.71,10230.0,925.8561,927.5819,925.8561,926.4845,10230.0
2025-01-13 14:50:00,929.4,930.15,928.36,929.56,6737.0,927.1729,927.9211,926.1354,927.3325,6737.0
2025-01-13 15:00:00,928.5,928.5,927.38,927.6,5420.0,926.275,926.275,925.1577,925.3772,5420.0
2025-01-13 15:10:00,927.88,928.41,926.65,928.41,12438.0,925.6565,926.1853,924.4295,926.1853,12438.0
2025-01-13 15:20:00,928.32,928.32,926.54,926.71,10162.0,926.0955,926.0955,924.3197,924.4893,10162.0
2025-01-13 15:30:00,926.66,926.87,925.47,925.77,16946.0,924.4395,924.649,923.2523,923.5516,16946.0
2025-01-13 15:40:00,925.91,926.25,924.54,924.59,14879.0,923.6913,924.0304,922.3245,922.3744,14879.0
2025-01-13 15:50:00,924.86,926.03,923.69,924.8,54592.0,922.6438,923.811,921.4766,922.5839,54592.0
2025-01-14 09:30:00,924.3,927.77,919.1,925.18,47867.0,922.0851,925.5468,916.8976,922.963,47867.0
2025-01-14 09:40:00,925.6,927.0,921.48,923.27,14740.0,923.382,924.7786,919.2719,921.0576,14740.0
2025-01-14 09:50:00,922.75,922.75,917.9,920.44,14721.0,920.5388,920.5388,915.7004,918.2344,14721.0
2025-01-14 10:00:00,920.0,922.02,919.34,920.46,13035.0,917.7954,919.8106,917.137,918.2543,13035.0
2025-01-14 10:10:00,919.95,921.73,919.13,919.13,10945.0,917.7455,919.5213,916.9275,916.9275,10945.0
2025-01-14 10:20:00,919.89,920.28,918.51,918.83,13813.0,917.6857,918.0747,916.309,916.6282,13813.0
2025-01-14 10:30:00,918.84,919.33,914.45,914.67,25629.0,916.6382,917.127,912.2587,912.4782,25629.0
2025-01-14 10:40:00,914.81,917.4,914.35,916.71,16316.0,912.6179,915.2016,912.159,914.5133,16316.0
2025-01-14 10:50:00,916.49,919.04,915.81,917.27,19834.0,914.2938,916.8377,913.6155,915.072,19834.0
2025-01-14 11:00:00,917.32,917.41,915.39,916.58,14894.0,915.1218,915.2116,913.1965,914.3836,14894.0
2025-01-14 11:10:00,916.49,916.94,913.34,914.26,13396.0,914.2938,914.7427,911.1514,912.0692,13396.0
2025-01-14 11:20:00,913.96,915.78,913.13,913.13,14585.0,911.7699,913.5855,910.9419,910.9419,14585.0
2025-01-14 11:30:00,913.53,913.54,911.63,912.05,23479.0,911.3409,911.3509,909.4455,909.8645,23479.0
2025-01-14 11:40:00,912.53,913.33,910.1,910.9,11377.0,910.3433,911.1414,907.9191,908.7172,11377.0
2025-01-14 11:50:00,910.58,911.49,909.91,910.95,13257.0,908.398,909.3058,907.7296,908.7671,13257.0
2025-01-14 12:00:00,910.95,912.15,910.47,911.56,11128.0,908.7671,909.9642,908.2883,909.3756,11128.0
2025-01-14 12:10:00,911.74,913.18,911.74,912.5,7106.0,909.5552,910.9918,909.5552,910.3134,7106.0
2025-01-14 12:20:00,912.65,913.38,911.8,913.3,7172.0,910.463,911.1913,909.6151,911.1115,7172.0
2025-01-14 12:30:00,913.11,913.15,910.87,911.85,8431.0,910.9219,910.9618,908.6873,909.6649,8431.0
2025-01-14 12:40:00,911.93,913.77,911.91,911.92,7695.0,909.7448,911.5803,909.7248,909.7348,7695.0
2025-01-14 12:50:00,912.13,913.34,912.13,913.01,8646.0,909.9443,911.1514,909.9443,910.8222,8646.0
2025-01-14 13:00:00,912.97,913.35,912.22,912.95,4618.0,910.7823,911.1613,910.0341,910.7623,4618.0
2025-01-14 13:10:00,912.66,913.79,912.31,913.24,12649.0,910.473,911.6003,910.1238,911.0516,12649.0
2025-01-14 13:20:00,913.66,915.5,913.29,915.13,15553.0,911.4706,913.3062,911.1015,912.9371,15553.0
2025-01-14 13:30:00,915.27,915.37,914.63,915.33,5304.0,913.0767,913.1765,912.4383,913.1366,5304.0
2025-01-14 13:40:00,915.51,916.2,915.22,915.83,12711.0,913.3162,914.0045,913.0269,913.6354,12711.0
2025-01-14 13:50:00,916.28,919.18,916.26,918.91,22193.0,914.0843,916.9774,914.0644,916.708,22193.0
2025-01-14 14:00:00,919.0,919.73,918.39,919.44,9298.0,916.7978,917.5261,916.1893,917.2368,9298.0
2025-01-14 14:10:00,919.44,919.87,918.51,919.15,6241.0,917.2368,917.6657,916.309,916.9475,6241.0
2025-01-14 14:20:00,918.63,919.73,918.49,918.99,7112.0,916.4287,917.5261,916.289,916.7878,7112.0
2025-01-14 14:30:00,918.65,920.0,918.64,919.59,10915.0,916.4486,917.7954,916.4387,917.3864,10915.0
2025-01-14 14:40:00,919.47,919.8,918.22,918.44,7902.0,917.2667,917.5959,916.0197,916.2392,7902.0
2025-01-14 14:50:00,917.86,917.89,913.59,913.64,5257.0,915.6605,915.6905,911.4008,911.4507,5257.0
2025-01-14 15:00:00,913.93,914.47,910.53,911.07,13044.0,911.74,912.2787,908.3481,908.8868,13044.0
2025-01-14 15:10:00,910.75,912.1,910.1,912.08,8562.0,908.5676,909.9143,907.9191,909.8944,8562.0
2025-01-14 15:20:00,911.87,913.55,911.51,913.46,9584.0,909.6849,911.3609,909.3258,911.2711,9584.0
2025-01-14 15:30:00,913.68,913.83,912.52,913.03,11317.0,911.4906,911.6402,910.3333,910.8421,11317.0
2025-01-14 15:40:00,913.32,914.68,913.01,914.26,11090.0,911.1314,912.4882,910.8222,912.0692,11090.0
2025-01-14 15:50:00,914.0,917.59,914.0,917.58,45802.0,911.8098,915.3912,911.8098,915.3812,45802.0
2025-01-15 09:30:00,925.93,930.29,924.0,928.6,65048.0,923.7112,928.0608,921.7858,926.3748,65048.0
2025-01-15 09:40:00,928.68,932.87,928.28,928.54,35274.0,926.4546,930.6346,926.0556,926.3149,35274.0
2025-01-15 09:50:00,928.59,929.58,926.11,926.82,15030.0,926.3648,927.3525,923.8908,924.5991,15030.0
2025-01-15 10:00:00,927.09,928.0,925.61,925.61,13110.0,924.8684,925.7762,923.392,923.392,13110.0
2025-01-15 10:10:00,925.59,925.97,924.02,924.5,8174.0,923.372,923.7511,921.8058,922.2846,8174.0
2025-01-15 10:20:00,924.51,925.08,922.26,923.34,20183.0,922.2946,922.8632,920.05,921.1274,20183.0
2025-01-15 10:30:00,923.51,923.79,919.11,921.73,30368.0,921.297,921.5763,916.9075,919.5213,30368.0
2025-01-15 10:40:00,921.41,921.8,919.46,919.77,14676.0,919.202,919.5911,917.2567,917.566,14676.0
2025-01-15 10:50:00,920.08,921.0,919.02,919.64,21969.0,917.8752,918.793,916.8178,917.4363,21969.0
2025-01-15 11:00:00,919.74,921.45,919.74,921.27,10521.0,917.536,919.2419,917.536,919.0624,10521.0
2025-01-15 11:10:00,921.09,921.75,920.48,920.67,20102.0,918.8828,919.5412,918.2743,918.4638,20102.0
2025-01-15 11:20:00,920.49,922.46,920.13,921.0,9096.0,918.2842,920.2495,917.9251,918.793,9096.0
2025-01-15 11:30:00,920.55,921.03,918.66,920.98,14993.0,918.3441,918.8229,916.4586,918.7731,14993.0
2025-01-15 11:40:00,920.32,920.95,918.55,918.9,11495.0,918.1146,918.7431,916.3489,916.6981,11495.0
2025-01-15 11:50:00,919.24,920.61,918.66,919.29,11518.0,917.0372,918.404,916.4586,917.0871,11518.0
2025-01-15 12:00:00,918.96,921.58,918.3,921.17,7278.0,916.7579,919.3716,916.0995,918.9626,7278.0
2025-01-15 12:10:00,921.16,921.49,920.48,920.72,4466.0,918.9526,919.2818,918.2743,918.5137,4466.0
2025-01-15 12:20:00,920.48,921.29,920.0,921.19,8293.0,918.2743,919.0823,917.7954,918.9826,8293.0
2025-01-15 12:30:00,921.04,922.0,920.85,922.0,6185.0,918.8329,919.7906,918.6434,919.7906,6185.0
2025-01-15 12:40:00,922.25,922.4,921.69,922.26,6019.0,920.04,920.1897,919.4814,920.05,6019.0
2025-01-15 12:50:00,922.02,922.71,921.54,922.01,10882.0,919.8106,920.4989,919.3317,919.8006,10882.0
2025-01-15 13:00:00,921.96,922.96,921.52,921.52,5581.0,919.7507,920.7483,919.3118,919.3118,5581.0
2025-01-15 13:10:00,921.88,922.99,921.42,922.66,4693.0,919.6709,920.7782,919.212,920.449,4693.0
2025-01-15 13:20:00,922.67,922.95,922.39,922.81,3200.0,920.459,920.7383,920.1797,920.5987,3200.0
2025-01-15 13:30:00,922.82,923.28,922.38,922.66,7515.0,920.6087,921.0676,920.1697,920.449,7515.0
2025-01-15 13:40:00,922.37,923.22,921.83,922.18,5915.0,920.1597,921.0077,919.621,919.9702,5915.0
2025-01-15 13:50:00,922.12,923.0,922.12,922.69,3823.0,919.9103,920.7882,919.9103,920.479,3823.0
2025-01-15 14:00:00,922.4,923.43,922.38,923.09,4680.0,920.1897,921.2172,920.1697,920.878,4680.0
2025-01-15 14:10:00,923.1,923.57,922.88,923.27,5895.0,920.888,921.3569,920.6685,921.0576,5895.0
2025-01-15 14:20:00,923.37,923.37,922.1,923.1,13545.0,921.1573,921.1573,919.8904,920.888,13545.0
2025-01-15 14:30:00,923.13,924.23,922.77,923.28,15398.0,920.9179,922.0153,920.5588,921.0676,15398.0
2025-01-15 14:40:00,923.08,923.47,922.45,923.2,4577.0,920.868,921.2571,920.2395,920.9877,4577.0
2025-01-15 14:50:00,923.01,923.78,922.8,923.24,3014.0,920.7982,921.5664,920.5887,921.0277,3014.0
2025-01-15 15:00:00,923.0,924.09,923.0,924.08,10167.0,920.7882,921.8756,920.7882,921.8656,10167.0
2025-01-15 15:10:00,924.11,924.63,923.67,923.94,7706.0,921.8956,922.4143,921.4566,921.726,7706.0
2025-01-15 15:20:00,923.98,926.0,923.73,925.4,14071.0,921.7659,923.781,921.5165,923.1825,14071.0
2025-01-15 15:30:00,925.49,926.69,925.0,925.71,10185.0,923.2723,924.4694,922.7834,923.4917,10185.0
2025-01-15 15:40:00,925.72,925.84,924.06,924.85,18461.0,923.5017,923.6214,921.8457,922.6338,18461.0
2025-01-15 15:50:00,924.43,924.68,922.41,923.44,53818.0,922.2148,922.4642,920.1996,921.2272,53818.0
2025-01-16 09:30:00,924.73,926.67,923.41,926.4,31372.0,922.5141,924.4494,921.1972,924.1801,31372.0
2025-01-16 09:40:00,925.83,926.07,921.38,921.38,9699.0,923.6114,923.8509,919.1721,919.1721,9699.0
2025-01-16 09:50:00,921.89,922.15,918.47,918.94,11111.0,919.6809,919.9403,916.2691,916.738,11111.0
2025-01-16 10:00:00,918.6,922.12,917.82,922.04,9182.0,916.3988,919.9103,915.6206,919.8305,9182.0
2025-01-16 10:10:00,921.32,921.59,919.52,921.56,10220.0,919.1123,919.3816,917.3166,919.3517,10220.0
2025-01-16 10:20:00,921.94,921.95,919.29,920.75,10471.0,919.7308,919.7407,917.0871,918.5436,10471.0
2025-01-16 10:30:00,921.3,922.31,920.14,922.15,5036.0,919.0923,920.0999,917.9351,919.9403,5036.0
2025-01-16 10:40:00,921.92,923.66,921.35,923.66,7381.0,919.7108,921.4466,919.1422,921.4466,7381.0
2025-01-16 10:50:00,924.18,925.9,924.14,925.89,6274.0,921.9654,923.6813,921.9255,923.6713,6274.0
2025-01-16 11:00:00,925.51,927.4,925.51,927.4,13446.0,923.2922,925.1777,923.2922,925.1777,13446.0
2025-01-16 11:10:00,927.05,927.05,923.53,924.58,7875.0,924.8285,924.8285,921.317,922.3644,7875.0
2025-01-16 11:20:00,924.2,924.49,922.39,923.87,6109.0,921.9853,922.2747,920.1797,921.6561,6109.0
2025-01-16 11:30:00,923.92,924.36,923.0,923.69,8550.0,921.706,922.145,920.7882,921.4766,8550.0
2025-01-16 11:40:00,923.42,924.25,922.47,923.97,4124.0,921.2072,922.0352,920.2595,921.7559,4124.0
2025-01-16 11:50:00,923.71,924.68,923.44,924.68,4256.0,921.4965,922.4642,921.2272,922.4642,4256.0
2025-01-16 12:00:00,924.54,926.6,924.54,925.39,8577.0,922.3245,924.3796,922.3245,923.1725,8577.0
2025-01-16 12:10:00,925.72,926.0,924.62,924.7,6036.0,923.5017,923.781,922.4043,922.4842,6036.0
2025-01-16 12:20:00,924.71,925.8,924.58,925.8,2100.0,922.4941,923.5815,922.3644,923.5815,2100.0
2025-01-16 12:30:00,925.82,925.88,924.82,924.84,3279.0,923.6015,923.6613,922.6039,922.6238,3279.0
2025-01-16 12:40:00,925.0,926.0,925.0,925.79,6211.0,922.7834,923.781,922.7834,923.5715,6211.0
2025-01-16 12:50:00,925.41,925.5,924.51,924.61,2466.0,923.1925,923.2822,922.2946,922.3944,2466.0
2025-01-16 13:00:00,924.42,925.4,924.41,925.3,2793.0,922.2048,923.1825,922.1948,923.0827,2793.0
2025-01-16 13:10:00,925.35,926.46,925.16,925.45,14365.0,923.1326,924.2399,922.943,923.2324,14365.0
2025-01-16 13:20:00,925.87,926.03,924.98,924.99,5550.0,923.6513,923.811,922.7635,922.7735,5550.0
2025-01-16 13:30:00,924.39,924.76,923.76,923.89,2892.0,922.1749,922.544,921.5464,921.6761,2892.0
2025-01-16 13:40:00,923.59,924.19,921.39,921.7,5598.0,921.3768,921.9754,919.1821,919.4913,5598.0
2025-01-16 13:50:00,922.0,922.36,920.94,920.99,7463.0,919.7906,920.1498,918.7332,918.783,7463.0
2025-01-16 14:00:00,921.05,922.17,920.75,921.78,2717.0,918.8429,919.9602,918.5436,919.5711,2717.0
2025-01-16 14:10:00,921.91,922.5,921.83,922.13,3379.0,919.7008,920.2894,919.621,919.9203,3379.0
2025-01-16 14:20:00,922.15,922.77,921.55,922.49,2647.0,919.9403,920.5588,919.3417,920.2794,2647.0
2025-01-16 14:30:00,922.49,923.67,922.18,923.67,8320.0,920.2794,921.4566,919.9702,921.4566,8320.0
2025-01-16 14:40:00,923.59,923.96,923.02,923.02,8154.0,921.3768,921.7459,920.8082,920.8082,8154.0
2025-01-16 14:50:00,923.01,923.64,922.03,923.24,3832.0,920.7982,921.4267,919.8205,921.0277,3832.0
2025-01-16 15:00:00,923.1,923.89,923.1,923.89,2123.0,920.888,921.6761,920.888,921.6761,2123.0
2025-01-16 15:10:00,924.16,924.17,922.71,922.71,13032.0,921.9454,921.9554,920.4989,920.4989,13032.0
2025-01-16 15:20:00,922.35,923.72,922.35,923.53,12675.0,920.1398,921.5065,920.1398,921.317,12675.0
2025-01-16 15:30:00,923.62,924.57,923.2,923.38,8489.0,921.4067,922.3545,920.9877,921.1673,8489.0
2025-01-16 15:40:00,923.02,923.96,922.72,922.81,5007.0,920.8082,921.7459,920.5089,920.5987,5007.0
2025-01-16 15:50:00,922.75,923.26,919.2,919.42,69187.0,920.5388,921.0476,916.9973,917.2168,69187.0
2025-01-17 09:30:00,928.12,931.0,925.17,925.17,354424.0,925.896,928.7691,922.953,922.953,354424.0
2025-01-17 09:40:00,925.61,928.46,924.61,927.37,19623.0,923.392,926.2351,922.3944,925.1478,19623.0
2025-01-17 09:50:00,927.06,928.18,924.56,924.81,17500.0,924.8385,925.9558,922.3445,922.5939,17500.0
2025-01-17 10:00:00,925.19,930.1,925.07,929.9,18681.0,922.973,927.8712,922.8533,927.6717,18681.0
2025-01-17 10:10:00,929.63,929.87,928.03,928.89,14841.0,927.4023,927.6418,925.8062,926.6641,14841.0
2025-01-17 10:20:00,929.0,931.58,927.72,931.51,17462.0,926.7738,929.3477,925.4969,929.2778,17462.0
2025-01-17 10:30:00,931.56,933.98,931.56,932.5,20611.0,929.3277,931.7419,929.3277,930.2655,20611.0
2025-01-17 10:40:00,932.6,936.8,932.02,936.36,56764.0,930.3652,934.5552,929.7866,934.1162,56764.0
2025-01-17 10:50:00,936.5,936.94,935.12,936.89,30070.0,934.2559,934.6948,932.8792,934.6449,30070.0
2025-01-17 11:00:00,936.66,937.36,935.48,935.79,13089.0,934.4155,935.1138,933.2383,933.5476,13089.0
2025-01-17 11:10:00,935.67,937.95,934.42,937.23,37284.0,933.4279,935.7024,932.1809,934.9841,37284.0
2025-01-17 11:20:00,937.74,938.41,937.46,937.49,13954.0,935.4929,936.1613,935.2136,935.2435,13954.0
2025-01-17 11:30:00,937.72,937.97,935.97,937.71,21717.0,935.473,935.7224,933.7271,935.463,21717.0
2025-01-17 11:40:00,938.0,938.48,937.29,938.14,12527.0,935.7523,936.2311,935.044,935.8919,12527.0
2025-01-17 11:50:00,938.34,939.55,938.15,939.23,18871.0,936.0915,937.2986,935.9019,936.9793,18871.0
2025-01-17 12:00:00,938.69,941.12,937.67,941.12,17074.0,936.4406,938.8648,935.4231,938.8648,17074.0
2025-01-17 12:10:00,941.19,941.59,940.12,941.59,11920.0,938.9346,939.3337,937.8672,939.3337,11920.0
2025-01-17 12:20:00,941.37,941.87,940.32,940.32,13798.0,939.1142,939.613,938.0667,938.0667,13798.0
2025-01-17 12:30:00,940.11,941.33,939.85,940.57,6957.0,937.8572,939.0743,937.5978,938.3161,6957.0
2025-01-17 12:40:00,940.39,940.43,939.19,939.77,7674.0,938.1366,938.1765,936.9394,937.518,7674.0
2025-01-17 12:50:00,939.58,939.67,938.64,939.16,10489.0,937.3285,937.4183,936.3907,936.9095,10489.0
2025-01-17 13:00:00,939.44,940.29,938.3,940.0,5195.0,937.1888,938.0368,936.0516,937.7475,5195.0
2025-01-17 13:10:00,940.28,940.81,939.43,939.43,6409.0,938.0268,938.5555,937.1789,937.1789,6409.0
2025-01-17 13:20:00,939.61,940.28,938.62,938.85,8045.0,937.3584,938.0268,936.3708,936.6002,8045.0
2025-01-17 13:30:00,938.83,939.35,938.32,938.6,3506.0,936.5803,937.099,936.0715,936.3508,3506.0
2025-01-17 13:40:00,938.87,939.13,937.96,938.67,9025.0,936.6202,936.8796,935.7124,936.4207,9025.0
2025-01-17 13:50:00,938.67,938.67,937.85,938.2,6194.0,936.4207,936.4207,935.6026,935.9518,6194.0
2025-01-17 14:00:00,938.39,938.8,937.15,937.24,6207.0,936.1413,936.5504,934.9043,934.9941,6207.0
2025-01-17 14:10:00,937.24,938.01,936.91,937.8,5678.0,934.9941,935.7623,934.6649,935.5528,5678.0
2025-01-17 14:20:00,937.57,939.0,937.44,938.34,8474.0,935.3233,936.7499,935.1936,936.0915,8474.0
2025-01-17 14:30:00,938.4,939.07,937.82,938.3,5847.0,936.1513,936.8197,935.5727,936.0516,5847.0
2025-01-17 14:40:00,938.53,938.99,938.36,938.67,6342.0,936.281,936.7399,936.1114,936.4207,6342.0
2025-01-17 14:50:00,938.96,939.03,937.68,939.03,9265.0,936.71,936.7798,935.433,936.7798,9265.0
2025-01-17 15:00:00,938.78,940.0,938.57,939.97,8867.0,936.5304,937.7475,936.3209,937.7176,8867.0
2025-01-17 15:10:00,939.95,940.72,939.47,940.2,9137.0,937.6976,938.4658,937.2188,937.947,9137.0
2025-01-17 15:20:00,939.93,940.79,939.45,939.45,14611.0,937.6777,938.5356,937.1988,937.1988,14611.0
2025-01-17 15:30:00,939.42,940.48,939.01,940.37,11903.0,937.1689,938.2263,936.7599,938.1166,11903.0
2025-01-17 15:40:00,940.26,940.81,939.03,940.75,29386.0,938.0069,938.5555,936.7798,938.4957,29386.0
2025-01-17 15:50:00,940.92,943.8,940.16,943.29,74795.0,938.6653,941.5384,937.9071,941.0296,74795.0
2025-01-21 09:30:00,945.25,953.4,944.34,948.84,85824.0,942.9849,951.1154,942.0771,946.5663,85824.0
2025-01-21 09:40:00,948.5,951.56,945.99,950.61,34071.0,946.2271,949.2798,943.7231,948.3321,34071.0
2025-01-21 09:50:00,951.12,953.16,950.23,952.28,35892.0,948.8408,950.876,947.953,949.9981,35892.0
2025-01-21 10:00:00,952.28,956.55,951.13,955.58,39425.0,949.9981,954.2578,948.8508,953.2902,39425.0
2025-01-21 10:10:00,955.29,955.41,950.51,954.49,32807.0,953.0008,953.1206,948.2323,952.2028,32807.0
2025-01-21 10:20:00,953.75,954.8,951.42,951.42,12010.0,951.4645,952.512,949.1401,949.1401,12010.0
2025-01-21 10:30:00,951.91,952.76,951.02,951.02,14062.0,949.6289,950.4769,948.7411,948.7411,14062.0
2025-01-21 10:40:00,951.93,954.24,951.87,952.59,10183.0,949.6489,951.9534,949.589,950.3073,10183.0
2025-01-21 10:50:00,953.0,953.68,951.0,953.07,20085.0,950.7163,951.3947,948.7211,950.7862,20085.0
2025-01-21 11:00:00,952.41,954.24,950.88,954.02,7357.0,950.1278,951.9534,948.6014,951.7339,7357.0
2025-01-21 11:10:00,954.03,954.03,951.68,952.07,5823.0,951.7439,951.7439,949.3995,949.7886,5823.0
2025-01-21 11:20:00,952.07,952.99,950.46,950.74,17122.0,949.7886,950.7064,948.1824,948.4618,17122.0
2025-01-21 11:30:00,950.74,952.8,950.73,951.56,10028.0,948.4618,950.5168,948.4518,949.2798,10028.0
2025-01-21 11:40:00,952.0,952.51,950.75,951.89,15425.0,949.7187,950.2275,948.4717,949.609,15425.0
2025-01-21 11:50:00,951.84,954.81,951.83,954.34,16032.0,949.5591,952.522,949.5491,952.0531,16032.0
2025-01-21 12:00:00,954.15,954.25,951.89,951.91,6618.0,951.8636,951.9633,949.609,949.6289,6618.0
2025-01-21 12:10:00,951.96,952.27,949.3,949.34,11029.0,949.6788,949.9881,947.0252,947.0651,11029.0
2025-01-21 12:20:00,949.66,950.79,949.43,950.31,11193.0,947.3843,948.5116,947.1549,948.0328,11193.0
2025-01-21 12:30:00,950.11,950.63,949.33,949.58,14674.0,947.8333,948.352,947.0551,947.3045,14674.0
2025-01-21 12:40:00,950.08,950.53,949.1,949.9,14234.0,947.8033,948.2523,946.8257,947.6238,14234.0
2025-01-21 12:50:00,949.5,949.66,947.34,948.82,10029.0,947.2247,947.3843,945.0699,946.5464,10029.0
2025-01-21 13:00:00,948.82,948.96,947.04,948.96,6677.0,946.5464,946.686,944.7706,946.686,6677.0
2025-01-21 13:10:00,948.78,950.2,947.85,949.73,9527.0,946.5064,947.923,945.5787,947.4542,9527.0
2025-01-21 13:20:00,949.87,949.96,948.33,948.61,4451.0,947.5938,947.6836,946.0575,946.3369,4451.0
2025-01-21 13:30:00,948.61,950.2,948.32,949.43,5968.0,946.3369,947.923,946.0476,947.1549,5968.0
2025-01-21 13:40:00,949.78,950.39,949.24,949.24,6671.0,947.5041,948.1126,946.9653,946.9653,6671.0
2025-01-21 13:50:00,949.25,949.51,948.87,948.87,7709.0,946.9753,947.2347,946.5962,946.5962,7709.0
2025-01-21 14:00:00,948.6,948.66,947.86,948.31,13360.0,946.3269,946.3867,945.5887,946.0376,13360.0
2025-01-21 14:10:00,948.17,948.53,945.71,946.75,8376.0,945.8979,946.257,943.4438,944.4813,8376.0
2025-01-21 14:20:00,946.62,946.77,945.83,946.15,6674.0,944.3516,944.5013,943.5635,943.8828,6674.0
2025-01-21 14:30:00,946.02,946.26,944.51,944.65,8348.0,943.7531,943.9925,942.2467,942.3863,8348.0
2025-01-21 14:40:00,944.64,945.02,943.5,944.45,6111.0,942.3764,942.7555,941.2391,942.1868,6111.0
2025-01-21 14:50:00,944.53,945.16,943.96,944.83,5246.0,942.2666,942.8951,941.698,942.5659,5246.0
2025-01-21 15:00:00,944.84,945.02,943.84,943.84,5936.0,942.5759,942.7555,941.5783,941.5783,5936.0
2025-01-21 15:10:00,943.73,944.75,943.52,944.75,5736.0,941.4686,942.4861,941.2591,942.4861,5736.0
2025-01-21 15:20:00,944.82,944.99,944.19,944.53,9903.0,942.5559,942.7255,941.9274,942.2666,9903.0
2025-01-21 15:30:00,944.56,945.35,944.01,944.74,16305.0,942.2966,943.0847,941.7479,942.4761,16305.0
2025-01-21 15:40:00,944.8,945.35,944.44,945.02,13292.0,942.536,943.0847,942.1768,942.7555,13292.0
2025-01-21 15:50:00,945.31,948.09,945.31,947.54,33381.0,943.0448,945.8181,943.0448,945.2694,33381.0
2025-01-22 09:30:00,950.8,951.49,947.73,950.84,54107.0,948.5216,949.21,945.459,948.5615,54107.0
2025-01-22 09:40:00,950.18,951.94,947.38,947.61,11913.0,947.9031,949.6589,945.1098,945.3393,11913.0
2025-01-22 09:50:00,947.2,948.9,946.0,948.2,11585.0,944.9302,946.6262,943.7331,945.9278,11585.0
2025-01-22 10:00:00,948.0,948.15,943.3,944.34,17547.0,945.7283,945.878,941.0396,942.0771,17547.0
2025-01-22 10:10:00,944.2,945.32,943.3,944.59,17166.0,941.9374,943.0547,941.0396,942.3265,17166.0
2025-01-22 10:20:00,944.9,946.01,942.75,944.4,21105.0,942.6357,943.7431,940.4909,942.1369,21105.0
2025-01-22 10:30:00,944.53,944.98,942.15,942.34,9242.0,942.2666,942.7156,939.8923,940.0819,9242.0
2025-01-22 10:40:00,942.32,942.32,940.11,941.09,15992.0,940.0619,940.0619,937.8572,938.8349,15992.0
2025-01-22 10:50:00,941.18,942.91,940.69,941.63,13515.0,938.9247,940.6505,938.4358,939.3736,13515.0
2025-01-22 11:00:00,941.63,942.46,941.3,942.3,7312.0,939.3736,940.2016,939.0444,940.042,7312.0
2025-01-22 11:10:00,942.33,943.46,941.86,943.21,11531.0,940.0719,941.1992,939.603,940.9498,11531.0
2025-01-22 11:20:00,942.8,942.86,940.95,941.99,7396.0,940.5408,940.6006,938.6952,939.7327,7396.0
2025-01-22 11:30:00,942.2,943.17,942.0,942.92,9556.0,939.9422,940.9099,939.7427,940.6605,9556.0
2025-01-22 11:40:00,942.65,943.18,942.41,942.71,9200.0,940.3911,940.9199,940.1517,940.451,9200.0
2025-01-22 11:50:00,943.15,944.55,942.61,943.71,6387.0,940.8899,942.2866,940.3512,941.4486,6387.0
2025-01-22 12:00:00,943.58,944.43,943.43,943.44,8084.0,941.3189,942.1669,941.1693,941.1792,8084.0
2025-01-22 12:10:00,943.78,943.78,942.34,942.34,3725.0,941.5184,941.5184,940.0819,940.0819,3725.0
2025-01-22 12:20:00,942.51,942.99,942.04,942.04,7342.0,940.2515,940.7303,939.7826,939.7826,7342.0
2025-01-22 12:30:00,942.54,943.22,942.42,942.84,4341.0,940.2814,940.9598,940.1617,940.5807,4341.0
2025-01-22 12:40:00,942.59,942.74,941.88,942.51,5465.0,940.3313,940.4809,939.623,940.2515,5465.0
2025-01-22 12:50:00,942.7,944.23,942.7,943.29,9680.0,940.441,941.9674,940.441,941.0296,9680.0
2025-01-22 13:00:00,943.29,943.49,942.23,942.42,7121.0,941.0296,941.2291,939.9721,940.1617,7121.0
2025-01-22 13:10:00,942.33,942.67,941.97,942.33,2189.0,940.0719,940.4111,939.7128,940.0719,2189.0
2025-01-22 13:20:00,942.34,942.72,942.02,942.43,6598.0,940.0819,940.461,939.7626,940.1717,6598.0
2025-01-22 13:30:00,942.48,943.55,942.48,943.24,4568.0,940.2215,941.289,940.2215,940.9797,4568.0
2025-01-22 13:40:00,943.35,943.77,942.54,943.05,4934.0,941.0895,941.5085,940.2814,940.7902,4934.0
2025-01-22 13:50:00,943.58,943.94,942.69,943.26,4731.0,941.3189,941.678,940.431,940.9997,4731.0
2025-01-22 14:00:00,942.68,943.03,941.38,941.38,6811.0,940.4211,940.7702,939.1242,939.1242,6811.0
2025-01-22 14:10:00,941.9,942.04,940.5,941.2,8857.0,939.6429,939.7826,938.2463,938.9446,8857.0
2025-01-22 14:20:00,940.5,941.2,939.5,939.7,12455.0,938.2463,938.9446,937.2487,937.4482,12455.0
2025-01-22 14:30:00,939.7,940.67,939.6,939.6,7657.0,937.4482,938.4159,937.3484,937.3484,7657.0
2025-01-22 14:40:00,940.01,940.59,939.24,940.59,10848.0,937.7575,938.3361,936.9893,938.3361,10848.0
2025-01-22 14:50:00,940.79,940.98,940.23,940.98,4762.0,938.5356,938.7251,937.9769,938.7251,4762.0
2025-01-22 15:00:00,940.75,942.0,940.52,941.67,6022.0,938.4957,939.7427,938.2662,939.4135,6022.0
2025-01-22 15:10:00,941.71,941.94,941.15,941.81,5383.0,939.4534,939.6828,938.8947,939.5532,5383.0
2025-01-22 15:20:00,942.0,942.0,940.91,941.43,13448.0,939.7427,939.7427,938.6553,939.1741,13448.0
2025-01-22 15:30:00,941.21,942.44,941.21,942.03,7619.0,938.9546,940.1816,938.9546,939.7726,7619.0
2025-01-22 15:40:00,941.83,942.23,941.39,941.59,8793.0,939.5731,939.9721,939.1342,939.3337,8793.0
2025-01-22 15:50:00,941.23,944.85,941.23,944.68,51616.0,938.9745,942.5859,938.9745,942.4163,51616.0
2025-01-23 09:30:00,941.69,941.69,936.48,939.3,42966.0,939.4334,939.4334,934.2359,937.0492,42966.0
2025-01-23 09:40:00,939.76,942.71,939.41,941.81,10115.0,937.5081,940.451,937.1589,939.5532,10115.0
2025-01-23 09:50:00,941.74,942.32,939.99,939.99,4847.0,939.4833,940.0619,937.7375,937.7375,4847.0
2025-01-23 10:00:00,940.51,941.9,939.06,941.42,8986.0,938.2563,939.6429,936.8097,939.1641,8986.0
2025-01-23 10:10:00,941.32,942.65,940.43,940.93,12587.0,939.0643,940.3911,938.1765,938.6753,12587.0
2025-01-23 10:20:00,940.49,940.86,937.01,937.01,10801.0,938.2363,938.6054,934.7647,934.7647,10801.0
2025-01-23 10:30:00,937.46,938.41,936.7,938.32,17363.0,935.2136,936.1613,934.4554,936.0715,17363.0
2025-01-23 10:40:00,938.6,938.6,937.26,938.35,8128.0,936.3508,936.3508,935.0141,936.1014,8128.0
2025-01-23 10:50:00,938.19,939.27,937.9,938.51,7751.0,935.9418,937.0192,935.6525,936.2611,7751.0
2025-01-23 11:00:00,938.51,938.87,937.75,937.88,6228.0,936.2611,936.6202,935.5029,935.6326,6228.0
2025-01-23 11:10:00,938.39,939.05,937.6,938.68,3497.0,936.1413,936.7998,935.3532,936.4307,3497.0
2025-01-23 11:20:00,938.79,939.17,938.4,938.75,1742.0,936.5404,936.9195,936.1513,936.5005,1742.0
2025-01-23 11:30:00,939.56,939.56,938.33,939.02,5943.0,937.3085,937.3085,936.0815,936.7698,5943.0
2025-01-23 11:40:00,939.3,940.21,939.07,939.87,4578.0,937.0492,937.957,936.8197,937.6178,4578.0
2025-01-23 11:50:00,940.0,941.0,939.8,940.22,7896.0,937.7475,938.7451,937.548,937.967,7896.0
2025-01-23 12:00:00,940.31,940.99,940.2,940.84,2328.0,938.0567,938.7351,937.947,938.5855,2328.0
2025-01-23 12:10:00,940.68,940.69,938.38,939.5,13177.0,938.4259,938.4358,936.1314,937.2487,13177.0
2025-01-23 12:20:00,939.28,939.28,938.25,938.51,4612.0,937.0292,937.0292,936.0017,936.2611,4612.0
2025-01-23 12:30:00,938.17,938.95,937.75,937.75,4357.0,935.9219,936.7,935.5029,935.5029,4357.0
2025-01-23 12:40:00,937.45,938.6,937.42,938.6,1920.0,935.2036,936.3508,935.1737,936.3508,1920.0
2025-01-23 12:50:00,938.32,938.96,938.25,938.64,4151.0,936.0715,936.71,936.0017,936.3907,4151.0
2025-01-23 13:00:00,938.62,938.9,938.41,938.69,2944.0,936.3708,936.6501,936.1613,936.4406,2944.0
2025-01-23 13:10:00,938.77,939.59,938.77,939.46,1720.0,936.5204,937.3385,936.5204,937.2088,1720.0
2025-01-23 13:20:00,939.47,940.5,939.47,940.12,4826.0,937.2188,938.2463,937.2188,937.8672,4826.0
2025-01-23 13:30:00,940.33,941.09,940.32,940.9,4649.0,938.0767,938.8349,938.0667,938.6453,4649.0
2025-01-23 13:40:00,940.9,941.09,939.81,939.81,2358.0,938.6453,938.8349,937.5579,937.5579,2358.0
2025-01-23 13:50:00,939.82,940.65,939.62,940.31,3385.0,937.5679,938.3959,937.3684,938.0567,3385.0
2025-01-23 14:00:00,940.26,940.48,939.94,940.0,2438.0,938.0069,938.2263,937.6876,937.7475,2438.0
2025-01-23 14:10:00,939.81,940.2,939.4,939.7,2541.0,937.5579,937.947,937.1489,937.4482,2541.0
2025-01-23 14:20:00,939.68,941.95,939.37,941.66,4882.0,937.4283,939.6928,937.119,939.4035,4882.0
2025-01-23 14:30:00,941.95,942.01,941.12,941.48,13176.0,939.6928,939.7527,938.8648,939.2239,13176.0
2025-01-23 14:40:00,941.53,942.3,941.13,941.61,3712.0,939.2738,940.042,938.8748,939.3536,3712.0
2025-01-23 14:50:00,941.27,941.95,940.89,941.69,4218.0,939.0144,939.6928,938.6354,939.4334,4218.0
2025-01-23 15:00:00,941.7,941.95,940.8,941.78,5148.0,939.4434,939.6928,938.5456,939.5232,5148.0
2025-01-23 15:10:00,941.52,941.9,940.72,941.0,5797.0,939.2638,939.6429,938.4658,938.7451,5797.0
2025-01-23 15:20:00,940.78,941.22,940.6,940.84,8357.0,938.5256,938.9646,938.3461,938.5855,8357.0
2025-01-23 15:30:00,940.81,942.37,940.79,942.07,7302.0,938.5555,940.1118,938.5356,939.8125,7302.0
2025-01-23 15:40:00,942.18,942.45,941.61,941.62,15137.0,939.9223,940.1916,939.3536,939.3636,15137.0
2025-01-23 15:50:00,942.16,943.39,940.6,941.98,47325.0,939.9023,941.1294,938.3461,939.7227,47325.0
2025-01-24 09:30:00,942.16,942.29,939.09,940.22,31937.0,939.9023,940.032,936.8397,937.967,31937.0
2025-01-24 09:40:00,940.71,943.0,940.41,941.05,4389.0,938.4558,940.7403,938.1565,938.795,4389.0
2025-01-24 09:50:00,941.08,942.42,940.14,942.37,8701.0,938.8249,940.1617,937.8872,940.1118,8701.0
2025-01-24 10:00:00,942.46,946.04,942.0,945.93,25508.0,940.2016,943.773,939.7427,943.6633,25508.0
2025-01-24 10:10:00,945.61,946.05,943.4,943.48,9573.0,943.344,943.783,941.1393,941.2191,9573.0
2025-01-24 10:20:00,943.56,943.56,942.08,942.41,5239.0,941.299,941.299,939.8225,940.1517,5239.0
2025-01-24 10:30:00,942.65,944.34,942.65,944.13,5991.0,940.3911,942.0771,940.3911,941.8676,5991.0
2025-01-24 10:40:00,944.15,945.0,943.83,944.85,9579.0,941.8875,942.7355,941.5683,942.5859,9579.0
2025-01-24 10:50:00,944.84,945.49,943.16,943.17,9083.0,942.5759,943.2243,940.8999,940.9099,9083.0
2025-01-24 11:00:00,943.65,944.63,942.88,944.48,3882.0,941.3887,942.3664,940.6206,942.2168,3882.0
2025-01-24 11:10:00,944.33,944.4,941.65,941.65,5857.0,942.0671,942.1369,939.3935,939.3935,5857.0
2025-01-24 11:20:00,942.02,943.71,942.0,943.3,14112.0,939.7626,941.4486,939.7427,941.0396,14112.0
2025-01-24 11:30:00,943.39,943.39,941.87,942.1,9460.0,941.1294,941.1294,939.613,939.8425,9460.0
2025-01-24 11:40:00,942.24,942.45,942.14,942.33,1993.0,939.9821,940.1916,939.8824,940.0719,1993.0
2025-01-24 11:50:00,942.42,942.42,940.41,940.48,10739.0,940.1617,940.1617,938.1565,938.2263,10739.0
2025-01-24 12:00:00,940.46,941.15,940.27,941.15,2912.0,938.2064,938.8947,938.0168,938.8947,2912.0
2025-01-24 12:10:00,940.95,941.06,940.12,940.6,8699.0,938.6952,938.8049,937.8672,938.3461,8699.0
2025-01-24 12:20:00,940.63,941.65,940.61,940.74,5634.0,938.376,939.3935,938.356,938.4857,5634.0
2025-01-24 12:30:00,940.53,940.65,940.01,940.62,3692.0,938.2762,938.3959,937.7575,938.366,3692.0
2025-01-24 12:40:00,940.32,940.44,939.78,940.15,3249.0,938.0667,938.1864,937.528,937.8971,3249.0
2025-01-24 12:50:00,940.06,940.1,939.23,939.23,8576.0,937.8073,937.8472,936.9793,936.9793,8576.0
2025-01-24 13:00:00,939.57,939.58,938.16,938.25,5097.0,937.3185,937.3285,935.9119,936.0017,5097.0
2025-01-24 13:10:00,938.25,938.7,937.5,938.7,8636.0,936.0017,936.4506,935.2535,936.4506,8636.0
2025-01-24 13:20:00,938.54,938.55,937.31,937.31,6889.0,936.291,936.301,935.0639,935.0639,6889.0
2025-01-24 13:30:00,937.31,937.68,936.94,936.94,8508.0,935.0639,935.433,934.6948,934.6948,8508.0
2025-01-24 13:40:00,936.82,936.96,935.96,936.79,12428.0,934.5751,934.7148,933.7172,934.5452,12428.0
2025-01-24 13:50:00,936.54,936.95,935.44,935.45,8338.0,934.2958,934.7048,933.1984,933.2084,8338.0
2025-01-24 14:00:00,935.61,936.28,934.45,934.45,16967.0,933.368,934.0364,932.2108,932.2108,16967.0
2025-01-24 14:10:00,934.46,934.75,933.55,934.31,12259.0,932.2208,932.5101,931.3129,932.0711,12259.0
2025-01-24 14:20:00,934.63,936.48,934.62,935.96,12492.0,932.3904,934.2359,932.3804,933.7172,12492.0
2025-01-24 14:30:00,936.33,936.33,935.06,935.57,7713.0,934.0863,934.0863,932.8193,933.3281,7713.0
2025-01-24 14:40:00,935.58,935.81,935.04,935.26,6232.0,933.3381,933.5675,932.7994,933.0188,6232.0
2025-01-24 14:50:00,935.43,936.39,934.97,934.97,9833.0,933.1884,934.1461,932.7295,932.7295,9833.0
2025-01-24 15:00:00,934.99,936.15,934.92,935.34,11200.0,932.7495,933.9067,932.6797,933.0987,11200.0
2025-01-24 15:10:00,935.42,935.95,935.13,935.8,5760.0,933.1785,933.7072,932.8892,933.5576,5760.0
2025-01-24 15:20:00,935.65,937.6,935.65,937.21,7106.0,933.4079,935.3532,933.4079,934.9642,7106.0
2025-01-24 15:30:00,937.59,937.85,936.86,937.26,5952.0,935.3433,935.6026,934.615,935.0141,5952.0
2025-01-24 15:40:00,937.57,938.52,937.18,938.52,11453.0,935.3233,936.271,934.9342,936.271,11453.0
2025-01-24 15:50:00,938.93,940.0,938.32,939.42,34235.0,936.6801,937.7475,936.0715,937.1689,34235.0
2025-01-27 09:30:00,930.0,936.77,927.18,933.3,66956.0,927.7715,934.5252,924.9582,931.0635,66956.0
2025-01-27 09:40:00,933.17,933.46,929.0,930.27,25371.0,930.9339,931.2232,926.7738,928.0408,25371.0
2025-01-27 09:50:00,929.66,935.25,929.65,934.83,12971.0,927.4323,933.0089,927.4223,932.5899,12971.0
2025-01-27 10:00:00,935.31,937.09,933.39,936.69,18061.0,933.0687,934.8445,931.1533,934.4454,18061.0
2025-01-27 10:10:00,936.71,943.5,936.7,940.66,35044.0,934.4654,941.2391,934.4554,938.4059,35044.0
2025-01-27 10:20:00,941.05,942.85,939.42,941.97,15672.0,938.795,940.5907,937.1689,939.7128,15672.0
2025-01-27 10:30:00,941.99,942.74,941.0,942.51,16664.0,939.7327,940.4809,938.7451,940.2515,16664.0
2025-01-27 10:40:00,942.66,942.82,940.67,940.67,8824.0,940.4011,940.5607,938.4159,938.4159,8824.0
2025-01-27 10:50:00,940.93,941.55,939.21,940.19,11528.0,938.6753,939.2938,936.9594,937.937,11528.0
2025-01-27 11:00:00,939.95,941.72,938.86,940.75,10588.0,937.6976,939.4634,936.6102,938.4957,10588.0
2025-01-27 11:10:00,940.94,943.25,940.93,942.19,17619.0,938.6852,940.9897,938.6753,939.9322,17619.0
2025-01-27 11:20:00,942.31,943.0,941.01,942.43,10316.0,940.052,940.7403,938.7551,940.1717,10316.0
2025-01-27 11:30:00,942.42,946.8,941.9,946.75,26020.0,940.1617,944.5312,939.6429,944.4813,26020.0
2025-01-27 11:40:00,946.98,947.35,945.87,946.0,22956.0,944.7108,945.0799,943.6034,943.7331,22956.0
2025-01-27 11:50:00,945.62,945.83,941.7,942.88,10597.0,943.354,943.5635,939.4434,940.6206,10597.0
2025-01-27 12:00:00,942.64,945.05,941.91,944.03,19783.0,940.3812,942.7854,939.6529,941.7678,19783.0
2025-01-27 12:10:00,944.0,947.7,944.0,946.67,9018.0,941.7379,945.429,941.7379,944.4015,9018.0
2025-01-27 12:20:00,946.73,950.46,945.97,949.86,27583.0,944.4614,948.1824,943.7032,947.5839,27583.0
2025-01-27 12:30:00,949.96,949.96,948.45,948.98,7406.0,947.6836,947.6836,946.1772,946.706,7406.0
2025-01-27 12:40:00,948.8,950.51,948.8,950.05,9657.0,946.5264,948.2323,946.5264,947.7734,9657.0
2025-01-27 12:50:00,949.62,950.15,948.57,949.89,6696.0,947.3444,947.8732,946.297,947.6138,6696.0
2025-01-27 13:00:00,950.47,952.06,949.96,951.64,16059.0,948.1924,949.7786,947.6836,949.3596,16059.0
2025-01-27 13:10:00,951.98,954.05,951.65,952.88,16676.0,949.6988,951.7638,949.3696,950.5966,16676.0
2025-01-27 13:20:00,953.0,958.86,953.0,957.39,29074.0,950.7163,956.5623,950.7163,955.0958,29074.0
2025-01-27 13:30:00,957.32,957.94,955.28,956.22,20366.0,955.026,955.6445,952.9909,953.9286,20366.0
2025-01-27 13:40:00,956.24,958.89,956.23,957.93,11155.0,953.9486,956.5922,953.9386,955.6345,11155.0
2025-01-27 13:50:00,957.56,958.3,955.91,956.54,11405.0,955.2654,956.0036,953.6194,954.2479,11405.0
2025-01-27 14:00:00,956.82,962.46,956.82,962.26,20291.0,954.5272,960.1537,954.5272,959.9541,20291.0
2025-01-27 14:10:00,962.25,962.59,958.75,960.9,16944.0,959.9442,960.2834,956.4526,958.5974,16944.0
2025-01-27 14:20:00,960.75,963.63,960.5,963.36,18064.0,958.4478,961.3209,958.1984,961.0515,18064.0
2025-01-27 14:30:00,962.93,962.93,960.16,962.14,14103.0,960.6225,960.6225,957.8592,959.8344,14103.0
2025-01-27 14:40:00,961.6,962.51,961.59,962.4,34053.0,959.2957,960.2035,959.2858,960.0938,34053.0
2025-01-27 14:50:00,962.4,963.0,961.05,962.95,23525.0,960.0938,960.6924,958.747,960.6425,23525.0
2025-01-27 15:00:00,962.9,963.5,960.0,961.52,22463.0,960.5926,961.1912,957.6996,959.2159,22463.0
2025-01-27 15:10:00,961.51,962.59,960.03,962.58,23000.0,959.2059,960.2834,957.7295,960.2734,23000.0
2025-01-27 15:20:00,962.59,964.85,960.08,960.92,81243.0,960.2834,962.5379,957.7794,958.6174,81243.0
2025-01-27 15:30:00,960.87,961.66,959.25,961.39,31204.0,958.5675,959.3556,956.9514,959.0862,31204.0
2025-01-27 15:40:00,961.5,963.18,960.91,961.52,13790.0,959.196,960.8719,958.6074,959.2159,13790.0
2025-01-27 15:50:00,961.95,966.99,961.82,965.06,73755.0,959.6449,964.6728,959.5152,962.7474,73755.0
2025-01-28 09:30:00,961.83,964.03,955.49,964.0,89121.0,959.5252,961.7199,953.2004,961.69,89121.0
2025-01-28 09:40:00,964.0,964.31,959.68,961.07,39776.0,961.69,961.9992,957.3803,958.767,39776.0
2025-01-28 09:50:00,961.07,963.61,960.78,961.55,14319.0,958.767,961.3009,958.4777,959.2458,14319.0
2025-01-28 10:00:00,961.28,964.12,958.25,958.67,18394.0,958.9765,961.8097,955.9538,956.3727,18394.0
2025-01-28 10:10:00,958.51,959.78,957.61,959.78,12571.0,956.2131,957.4801,955.3153,957.4801,12571.0
2025-01-28 10:20:00,960.0,960.79,957.74,957.74,16979.0,957.6996,958.4877,955.445,955.445,16979.0
2025-01-28 10:30:00,958.15,958.15,956.01,956.5,7124.0,955.854,955.854,953.7191,954.2079,7124.0
2025-01-28 10:40:00,956.51,959.66,956.03,959.47,5372.0,954.2179,957.3604,953.7391,957.1708,5372.0
2025-01-28 10:50:00,958.06,958.75,957.02,958.22,5646.0,955.7642,956.4526,954.7267,955.9238,5646.0
2025-01-28 11:00:00,958.01,961.35,958.0,961.35,11008.0,955.7143,959.0463,955.7044,959.0463,11008.0
2025-01-28 11:10:00,961.65,963.46,959.61,960.14,10246.0,959.3456,961.1513,957.3105,957.8392,10246.0
2025-01-28 11:20:00,959.56,959.87,955.6,955.9,14511.0,957.2606,957.5699,953.3101,953.6094,14511.0
2025-01-28 11:30:00,956.3,956.77,954.65,955.25,12338.0,954.0084,954.4773,952.3624,952.9609,12338.0
2025-01-28 11:40:00,955.63,958.04,954.06,957.54,8592.0,953.34,955.7443,951.7738,955.2455,8592.0
2025-01-28 11:50:00,957.6,958.37,956.49,957.77,5082.0,955.3053,956.0735,954.198,955.4749,5082.0
2025-01-28 12:00:00,958.51,960.41,957.41,960.12,8191.0,956.2131,958.1086,955.1158,957.8193,8191.0
2025-01-28 12:10:00,960.4,960.83,958.99,959.6,6528.0,958.0986,958.5276,956.692,957.3005,6528.0
2025-01-28 12:20:00,959.86,960.05,959.34,959.94,5377.0,957.5599,957.7494,957.0411,957.6397,5377.0
2025-01-28 12:30:00,960.0,961.32,960.0,960.75,5602.0,957.6996,959.0164,957.6996,958.4478,5602.0
2025-01-28 12:40:00,960.59,961.22,959.88,961.22,3424.0,958.2881,958.9166,957.5799,958.9166,3424.0
2025-01-28 12:50:00,961.25,962.25,961.01,961.62,3282.0,958.9466,959.9442,958.7071,959.3157,3282.0
2025-01-28 13:00:00,962.11,965.71,962.03,964.02,13968.0,959.8045,963.3959,959.7247,961.7099,13968.0
2025-01-28 13:10:00,964.5,965.12,963.54,963.96,4025.0,962.1888,962.8073,961.2311,961.6501,4025.0
2025-01-28 13:20:00,963.69,964.0,962.41,962.42,5230.0,961.3807,961.69,960.1038,960.1138,5230.0
2025-01-28 13:30:00,962.41,963.06,962.01,962.28,5655.0,960.1038,960.7522,959.7047,959.9741,5655.0
2025-01-28 13:40:00,962.2,962.2,960.59,960.59,3916.0,959.8943,959.8943,958.2881,958.2881,3916.0
2025-01-28 13:50:00,960.56,961.05,959.82,960.79,10940.0,958.2582,958.747,957.52,958.4877,10940.0
2025-01-28 14:00:00,960.63,960.63,959.4,959.66,5082.0,958.3281,958.3281,957.101,957.3604,5082.0
2025-01-28 14:10:00,959.56,960.0,959.31,959.71,3896.0,957.2606,957.6996,957.0112,957.4103,3896.0
2025-01-28 14:20:00,959.47,962.27,959.34,962.27,10245.0,957.1708,959.9641,957.0411,959.9641,10245.0
2025-01-28 14:30:00,962.38,962.38,959.81,960.5,7565.0,960.0739,960.0739,957.51,958.1984,7565.0
2025-01-28 14:40:00,960.76,961.32,958.85,959.06,7086.0,958.4577,959.0164,956.5523,956.7618,7086.0
2025-01-28 14:50:00,959.0,960.77,958.76,960.28,6006.0,956.702,958.4677,956.4625,957.9789,6006.0
2025-01-28 15:00:00,960.2,962.01,959.72,961.96,6040.0,957.8991,959.7047,957.4202,959.6549,6040.0
2025-01-28 15:10:00,962.53,964.14,961.52,963.84,8945.0,960.2235,961.8296,959.2159,961.5304,8945.0
2025-01-28 15:20:00,963.64,964.35,962.96,963.33,15970.0,961.3308,962.0391,960.6525,961.0216,15970.0
2025-01-28 15:30:00,962.99,963.7,961.03,961.03,13838.0,960.6824,961.3907,958.7271,958.7271,13838.0
2025-01-28 15:40:00,961.27,961.35,958.83,959.06,11431.0,958.9665,959.0463,956.5324,956.7618,11431.0
2025-01-28 15:50:00,959.29,960.76,958.15,958.6,46121.0,956.9913,958.4577,955.854,956.3029,46121.0
2025-01-29 09:30:00,958.47,963.53,955.0,962.0,47521.0,956.1732,961.2211,952.7115,959.6948,47521.0
2025-01-29 09:40:00,961.71,962.4,958.6,960.31,16884.0,959.4055,960.0938,956.3029,958.0088,16884.0
2025-01-29 09:50:00,960.0,960.56,958.07,958.38,6450.0,957.6996,958.2582,955.7742,956.0834,6450.0
2025-01-29 10:00:00,958.18,959.0,956.34,957.4,11464.0,955.8839,956.702,954.0483,955.1058,11464.0
2025-01-29 10:10:00,957.22,958.67,956.55,957.6,6367.0,954.9262,956.3727,954.2578,955.3053,6367.0
2025-01-29 10:20:00,957.25,958.22,957.04,957.42,7883.0,954.9562,955.9238,954.7467,955.1257,7883.0
2025-01-29 10:30:00,958.43,958.43,956.28,956.53,8541.0,956.1333,956.1333,953.9885,954.2379,8541.0
2025-01-29 10:40:00,956.65,958.36,956.11,956.11,6085.0,954.3576,956.0635,953.8189,953.8189,6085.0
2025-01-29 10:50:00,956.17,957.45,956.11,956.9,4836.0,953.8787,955.1557,953.8189,954.607,4836.0
2025-01-29 11:00:00,957.31,958.42,957.29,958.42,6261.0,955.016,956.1233,954.9961,956.1233,6261.0
2025-01-29 11:10:00,958.39,958.59,957.2,957.52,7500.0,956.0934,956.2929,954.9063,955.2255,7500.0
2025-01-29 11:20:00,957.68,961.11,957.68,960.43,12542.0,955.3851,958.8069,955.3851,958.1285,12542.0
2025-01-29 11:30:00,960.43,961.89,959.74,960.42,4851.0,958.1285,959.585,957.4402,958.1186,4851.0
2025-01-29 11:40:00,960.3,961.28,959.88,960.42,7049.0,957.9988,958.9765,957.5799,958.1186,7049.0
2025-01-29 11:50:00,960.61,961.5,960.41,961.29,3947.0,958.3081,959.196,958.1086,958.9865,3947.0
2025-01-29 12:00:00,961.59,961.89,960.22,960.63,4033.0,959.2858,959.585,957.919,958.3281,4033.0
2025-01-29 12:10:00,960.56,962.0,960.22,962.0,7004.0,958.2582,959.6948,957.919,959.6948,7004.0
2025-01-29 12:20:00,961.24,963.79,961.24,963.2,4802.0,958.9366,961.4805,958.9366,960.8919,4802.0
2025-01-29 12:30:00,963.19,963.19,961.89,961.98,9965.0,960.8819,960.8819,959.585,959.6748,9965.0
2025-01-29 12:40:00,962.95,963.0,961.7,962.2,6130.0,960.6425,960.6924,959.3955,959.8943,6130.0
2025-01-29 12:50:00,962.4,962.4,960.35,960.79,5318.0,960.0938,960.0938,958.0487,958.4877,5318.0
2025-01-29 13:00:00,960.79,961.49,958.8,961.25,6636.0,958.4877,959.186,956.5024,958.9466,6636.0
2025-01-29 13:10:00,960.78,961.3,960.0,961.3,5309.0,958.4777,958.9964,957.6996,958.9964,5309.0
2025-01-29 13:20:00,961.47,962.29,960.66,962.01,9517.0,959.166,959.9841,958.358,959.7047,9517.0
2025-01-29 13:30:00,962.39,962.72,960.81,960.81,5523.0,960.0838,960.413,958.5076,958.5076,5523.0
2025-01-29 13:40:00,961.18,961.57,960.74,961.38,5514.0,958.8767,959.2658,958.4378,959.0763,5514.0
2025-01-29 13:50:00,960.93,961.87,960.52,960.63,7251.0,958.6273,959.5651,958.2183,958.3281,7251.0
2025-01-29 14:00:00,960.23,960.47,958.6,959.59,11564.0,957.929,958.1684,956.3029,957.2905,11564.0
2025-01-29 14:10:00,959.46,959.46,956.9,956.9,14074.0,957.1609,957.1609,954.607,954.607,14074.0
2025-01-29 14:20:00,956.96,958.52,956.77,958.08,8632.0,954.6668,956.2231,954.4773,955.7842,8632.0
2025-01-29 14:30:00,957.78,960.31,957.31,959.7,21136.0,955.4849,958.0088,955.016,957.4003,21136.0
2025-01-29 14:40:00,960.51,962.99,959.63,962.37,7450.0,958.2083,960.6824,957.3304,960.0639,7450.0
2025-01-29 14:50:00,962.07,964.06,962.07,963.12,13033.0,959.7646,961.7498,959.7646,960.8121,13033.0
2025-01-29 15:00:00,963.33,964.72,962.84,964.3,24292.0,961.0216,962.4083,960.5328,961.9893,24292.0
2025-01-29 15:10:00,964.34,965.35,963.87,965.08,16610.0,962.0292,963.0367,961.5603,962.7674,16610.0
2025-01-29 15:20:00,964.98,967.91,964.74,967.5,9990.0,962.6676,965.5906,962.4282,965.1816,9990.0
2025-01-29 15:30:00,968.0,968.26,964.53,964.81,14513.0,965.6804,965.9398,962.2187,962.498,14513.0
2025-01-29 15:40:00,965.1,966.28,963.94,964.3,14270.0,962.7873,963.9645,961.6301,961.9893,14270.0
2025-01-29 15:50:00,964.3,965.58,962.52,964.04,34341.0,961.9893,963.2662,960.2135,961.7299,34341.0
2025-01-30 09:30:00,970.3,984.28,970.09,982.65,70823.0,967.9749,981.9214,967.7654,980.2953,70823.0
2025-01-30 09:40:00,982.98,986.07,979.72,985.89,50206.0,980.6245,983.7071,977.3723,983.5275,50206.0
2025-01-30 09:50:00,986.14,986.75,983.45,986.0,26210.0,983.7769,984.3855,981.0934,983.6373,26210.0
2025-01-30 10:00:00,985.91,986.19,980.31,981.86,15522.0,983.5475,983.8268,977.9609,979.5072,15522.0
2025-01-30 10:10:00,981.5,983.43,980.46,982.86,13841.0,979.148,981.0734,978.1105,980.5048,13841.0
2025-01-30 10:20:00,982.32,982.52,977.56,977.99,15302.0,979.9661,980.1656,975.2175,975.6465,15302.0
2025-01-30 10:30:00,977.67,980.22,977.48,979.4,7436.0,975.3272,977.8711,975.1377,977.0531,7436.0
2025-01-30 10:40:00,979.06,979.6,977.12,978.32,8784.0,976.7139,977.2526,974.7785,975.9757,8784.0
2025-01-30 10:50:00,978.21,979.15,975.49,976.0,6658.0,975.8659,976.8037,973.1524,973.6612,6658.0
2025-01-30 11:00:00,975.35,976.54,974.16,976.0,9702.0,973.0128,974.1999,971.8256,973.6612,9702.0
2025-01-30 11:10:00,975.95,977.0,974.79,976.62,5313.0,973.6113,974.6588,972.4541,974.2797,5313.0
2025-01-30 11:20:00,977.78,979.58,977.46,979.01,8899.0,975.437,977.2326,975.1177,976.664,8899.0
2025-01-30 11:30:00,979.0,979.65,977.58,978.9,6306.0,976.654,977.3025,975.2374,976.5543,6306.0
2025-01-30 11:40:00,979.04,979.7,978.0,979.13,8917.0,976.6939,977.3524,975.6564,976.7837,8917.0
2025-01-30 11:50:00,978.97,980.23,978.89,980.02,7689.0,976.6241,977.8811,976.5443,977.6716,7689.0
2025-01-30 12:00:00,979.95,981.21,979.03,980.87,12927.0,977.6018,978.8587,976.684,978.5196,12927.0
2025-01-30 12:10:00,980.58,980.58,978.17,978.17,6855.0,978.2302,978.2302,975.826,975.826,6855.0
2025-01-30 12:20:00,977.82,979.28,977.15,977.35,6595.0,975.4769,976.9334,974.8085,975.008,6595.0
2025-01-30 12:30:00,977.34,977.83,976.0,976.41,6647.0,974.998,975.4868,973.6612,974.0702,6647.0
2025-01-30 12:40:00,976.81,977.61,976.0,977.46,6175.0,974.4693,975.2674,973.6612,975.1177,6175.0
2025-01-30 12:50:00,977.87,979.83,977.64,978.46,8920.0,975.5267,977.482,975.2973,976.1153,8920.0
2025-01-30 13:00:00,978.16,978.82,978.16,978.49,3490.0,975.816,976.4745,975.816,976.1453,3490.0
2025-01-30 13:10:00,978.31,978.65,976.0,977.52,6276.0,975.9657,976.3049,973.6612,975.1776,6276.0
2025-01-30 13:20:00,977.84,978.68,977.07,977.43,7054.0,975.4968,976.3348,974.7287,975.0878,7054.0
2025-01-30 13:30:00,977.07,980.71,977.07,980.25,7087.0,974.7287,978.3599,974.7287,977.901,7087.0
2025-01-30 13:40:00,980.49,980.74,979.34,979.69,4336.0,978.1405,978.3899,976.9932,977.3424,4336.0
2025-01-30 13:50:00,979.45,979.45,978.83,978.92,4137.0,977.103,977.103,976.4844,976.5742,4137.0
2025-01-30 14:00:00,978.9,980.0,977.95,979.74,7059.0,976.5543,977.6516,975.6065,977.3923,7059.0
2025-01-30 14:10:00,979.86,980.4,978.44,978.92,5065.0,977.512,978.0507,976.0954,976.5742,5065.0
2025-01-30 14:20:00,979.07,979.31,978.51,978.8,2703.0,976.7239,976.9633,976.1652,976.4545,2703.0
2025-01-30 14:30:00,978.5,978.93,977.51,978.38,18973.0,976.1552,976.5842,975.1676,976.0355,18973.0
2025-01-30 14:40:00,978.73,979.59,978.49,979.42,4979.0,976.3847,977.2426,976.1453,977.073,4979.0
2025-01-30 14:50:00,979.34,980.33,979.01,979.93,6411.0,976.9932,977.9808,976.664,977.5818,6411.0
2025-01-30 15:00:00,980.11,981.09,979.92,980.64,14145.0,977.7614,978.739,977.5718,978.2901,14145.0
2025-01-30 15:10:00,980.71,981.92,980.11,981.61,11218.0,978.3599,979.567,977.7614,979.2578,11218.0
2025-01-30 15:20:00,981.61,981.81,980.31,980.31,11544.0,979.2578,979.4573,977.9609,977.9609,11544.0
2025-01-30 15:30:00,980.0,980.09,976.0,976.0,11445.0,977.6516,977.7414,973.6612,973.6612,11445.0
2025-01-30 15:40:00,975.77,976.94,973.21,976.78,20278.0,973.4318,974.599,970.8779,974.4394,20278.0
2025-01-30 15:50:00,976.96,979.82,976.18,979.01,47042.0,974.6189,977.4721,973.8408,976.664,47042.0
2025-01-31 09:30:00,976.24,982.52,975.78,982.2,30611.0,973.9006,980.1656,973.4417,979.8464,30611.0
2025-01-31 09:40:00,982.17,983.85,981.39,983.85,12037.0,979.8164,981.4924,979.0383,981.4924,12037.0
2025-01-31 09:50:00,983.84,984.73,981.99,981.99,10583.0,981.4824,982.3703,979.6369,979.6369,10583.0
2025-01-31 10:00:00,981.19,984.55,980.77,984.09,11925.0,978.8388,982.1907,978.4198,981.7318,11925.0
2025-01-31 10:10:00,984.19,986.0,983.8,986.0,24985.0,981.8316,983.6373,981.4425,983.6373,24985.0
2025-01-31 10:20:00,985.85,986.75,985.44,986.03,6176.0,983.4876,984.3855,983.0786,983.6672,6176.0
2025-01-31 10:30:00,986.12,987.41,985.28,987.36,12409.0,983.757,985.0439,982.919,984.994,12409.0
2025-01-31 10:40:00,987.52,988.87,986.23,987.51,17600.0,985.1536,986.5004,983.8667,985.1436,17600.0
2025-01-31 10:50:00,987.2,987.67,986.09,987.0,7058.0,984.8344,985.3033,983.727,984.6349,7058.0
2025-01-31 11:00:00,987.34,988.88,986.59,988.82,20134.0,984.974,986.5104,984.2258,986.4505,20134.0
2025-01-31 11:10:00,988.6,989.62,988.13,989.1,9083.0,986.231,987.2486,985.7622,986.7298,9083.0
2025-01-31 11:20:00,988.67,988.9,986.79,988.0,8697.0,986.3009,986.5303,984.4254,985.6325,8697.0
2025-01-31 11:30:00,987.94,988.0,986.35,987.18,11086.0,985.5726,985.6325,983.9864,984.8144,11086.0
2025-01-31 11:40:00,987.0,987.5,986.37,986.52,10281.0,984.6349,985.1337,984.0064,984.156,10281.0
2025-01-31 11:50:00,986.22,987.48,985.7,985.8,10046.0,983.8567,985.1137,983.338,983.4377,10046.0
2025-01-31 12:00:00,986.39,986.63,984.82,985.27,10594.0,984.0263,984.2657,982.4601,982.909,10594.0
2025-01-31 12:10:00,985.46,986.5,984.27,985.19,5443.0,983.0986,984.1361,981.9114,982.8292,5443.0
2025-01-31 12:20:00,985.15,987.48,985.15,986.91,4411.0,982.7893,985.1137,982.7893,984.5451,4411.0
2025-01-31 12:30:00,987.24,988.0,986.54,987.66,10152.0,984.8743,985.6325,984.176,985.2933,10152.0
2025-01-31 12:40:00,987.82,988.45,987.38,987.94,6398.0,985.4529,986.0814,985.014,985.5726,6398.0
2025-01-31 12:50:00,987.99,989.58,987.99,988.9,19181.0,985.6225,987.2087,985.6225,986.5303,19181.0
2025-01-31 13:00:00,988.38,989.3,987.93,988.72,12241.0,986.0116,986.9294,985.5626,986.3507,12241.0
2025-01-31 13:10:00,988.93,991.0,987.57,987.57,23679.0,986.5602,988.6253,985.2035,985.2035,23679.0
2025-01-31 13:20:00,987.01,987.43,985.67,986.08,4334.0,984.6448,985.0638,983.308,983.7171,4334.0
2025-01-31 13:30:00,985.67,985.82,982.77,983.5,10708.0,983.308,983.4577,980.415,981.1432,10708.0
2025-01-31 13:40:00,984.0,984.47,983.14,983.65,4889.0,981.6421,982.1109,980.7841,981.2929,4889.0
2025-01-31 13:50:00,984.04,984.74,982.69,983.82,12539.0,981.682,982.3803,980.3352,981.4625,12539.0
2025-01-31 14:00:00,983.82,984.39,981.41,981.69,13185.0,981.4625,982.0311,979.0583,979.3376,13185.0
2025-01-31 14:10:00,981.67,983.82,981.67,982.53,9287.0,979.3176,981.4625,979.3176,980.1756,9287.0
2025-01-31 14:20:00,982.56,984.75,981.62,984.36,9713.0,980.2055,982.3903,979.2678,982.0012,9713.0
2025-01-31 14:30:00,984.75,985.47,983.67,983.69,12755.0,982.3903,983.1085,981.3128,981.3328,12755.0
2025-01-31 14:40:00,983.62,984.44,981.61,983.46,10503.0,981.263,982.081,979.2578,981.1033,10503.0
2025-01-31 14:50:00,983.48,985.3,982.8,984.97,10055.0,981.1233,982.9389,980.4449,982.6097,10055.0
2025-01-31 15:00:00,984.65,984.65,981.73,982.42,10940.0,982.2905,982.2905,979.3775,980.0658,10940.0
2025-01-31 15:10:00,982.28,984.0,981.96,982.79,15952.0,979.9262,981.6421,979.6069,980.435,15952.0
2025-01-31 15:20:00,982.86,982.86,980.87,981.55,9897.0,980.5048,980.5048,978.5196,979.1979,9897.0
2025-01-31 15:30:00,981.55,982.33,980.29,980.71,8090.0,979.1979,979.9761,977.9409,978.3599,8090.0
2025-01-31 15:40:00,980.08,982.24,980.02,982.19,18603.0,977.7314,979.8863,977.6716,979.8364,18603.0
2025-01-31 15:50:00,982.23,983.17,979.0,979.53,68127.0,979.8763,980.814,976.654,977.1828,68127.0
2025-02-03 09:30:00,972.38,983.79,968.94,983.79,111256.0,970.0499,981.4326,966.6181,981.4326,111256.0
2025-02-03 09:40:00,983.3,988.99,980.14,988.27,37824.0,980.9437,986.6201,977.7913,985.9018,37824.0
2025-02-03 09:50:00,987.8,988.41,981.36,984.07,32763.0,985.4329,986.0415,979.0084,981.7119,32763.0
2025-02-03 10:00:00,983.16,983.16,977.49,982.6,24709.0,980.8041,980.8041,975.1477,980.2454,24709.0
2025-02-03 10:10:00,982.13,983.81,980.5,981.7,15279.0,979.7765,981.4525,978.1504,979.3476,15279.0
2025-02-03 10:20:00,982.24,992.03,981.73,990.57,38235.0,979.8863,989.6528,979.3775,988.1963,38235.0
2025-02-03 10:30:00,990.57,994.52,989.8,994.34,23737.0,988.1963,992.1368,987.4282,991.9573,23737.0
2025-02-03 10:40:00,993.87,995.77,992.36,992.88,25016.0,991.4884,993.3838,989.982,990.5008,25016.0
2025-02-03 10:50:00,993.0,997.77,992.91,995.25,33490.0,990.6205,995.3791,990.5307,992.8651,33490.0
2025-02-03 11:00:00,994.96,997.7,993.01,997.03,20486.0,992.5758,995.3092,990.6305,994.6408,20486.0
2025-02-03 11:10:00,997.62,998.18,996.5,998.14,15360.0,995.2294,995.7881,994.1121,995.7482,15360.0
2025-02-03 11:20:00,998.2,999.77,996.28,996.93,18037.0,995.808,997.3743,993.8926,994.5411,18037.0
2025-02-03 11:30:00,996.48,998.45,995.51,998.18,9910.0,994.0921,996.0574,993.1245,995.7881,9910.0
2025-02-03 11:40:00,997.85,1001.66,997.84,1000.5,32860.0,995.4589,999.2597,995.4489,998.1025,32860.0
2025-02-03 11:50:00,1000.16,1002.8,999.22,1000.23,21664.0,997.7633,1000.397,996.8256,997.8332,21664.0
2025-02-03 12:00:00,999.65,1001.55,999.65,1001.55,15578.0,997.2545,999.15,997.2545,999.15,15578.0
2025-02-03 12:10:00,1001.88,1002.71,1000.31,1002.71,17084.0,999.4792,1000.3072,997.913,1000.3072,17084.0
2025-02-03 12:20:00,1002.77,1005.99,1002.77,1002.82,29305.0,1000.3671,1003.5794,1000.3671,1000.417,29305.0
2025-02-03 12:30:00,1002.57,1003.64,1001.84,1002.08,14543.0,1000.1676,1001.235,999.4393,999.6787,14543.0
2025-02-03 12:40:00,1002.36,1004.14,1001.76,1003.78,9263.0,999.9581,1001.7338,999.3595,1001.3747,9263.0
2025-02-03 12:50:00,1003.5,1005.6,1002.86,1004.58,11508.0,1001.0953,1003.1903,1000.4569,1002.1727,11508.0
2025-02-03 13:00:00,1004.57,1005.9,1002.85,1003.45,15778.0,1002.1628,1003.4896,1000.4469,1001.0454,15778.0
2025-02-03 13:10:00,1002.93,1006.47,1002.38,1005.19,13586.0,1000.5267,1004.0582,999.978,1002.7813,13586.0
2025-02-03 13:20:00,1005.2,1006.25,1004.47,1005.0,10493.0,1002.7913,1003.8387,1002.063,1002.5917,10493.0
2025-02-03 13:30:00,1005.8,1006.2,1004.49,1004.6,15082.0,1003.3898,1003.7889,1002.083,1002.1927,15082.0
2025-02-03 13:40:00,1004.49,1005.06,1003.66,1004.03,12813.0,1002.083,1002.6516,1001.2549,1001.6241,12813.0
2025-02-03 13:50:00,1004.03,1006.85,1004.03,1006.2,22457.0,1001.6241,1004.4373,1001.6241,1003.7889,22457.0
2025-02-03 14:00:00,1006.61,1006.91,1004.92,1006.46,17035.0,1004.1979,1004.4972,1002.5119,1004.0482,17035.0
2025-02-03 14:10:00,1006.63,1009.04,1006.05,1008.99,20889.0,1004.2178,1006.622,1003.6392,1006.5722,20889.0
2025-02-03 14:20:00,1008.97,1008.97,1007.11,1008.1,27983.0,1006.5522,1006.5522,1004.6967,1005.6843,27983.0
2025-02-03 14:30:00,1008.16,1009.62,1007.33,1007.33,13611.0,1005.7442,1007.2007,1004.9161,1004.9161,13611.0
2025-02-03 14:40:00,1007.24,1008.5,1006.65,1006.96,16611.0,1004.8264,1006.0833,1004.2378,1004.547,16611.0
2025-02-03 14:50:00,1006.73,1007.94,1004.98,1005.32,19455.0,1004.3176,1005.5247,1002.5718,1002.911,19455.0
2025-02-03 15:00:00,1005.57,1006.53,1003.87,1004.08,29430.0,1003.1604,1004.1181,1001.4644,1001.6739,29430.0
2025-02-03 15:10:00,1003.89,1005.66,1003.04,1005.66,20690.0,1001.4844,1003.2501,1000.6364,1003.2501,20690.0
2025-02-03 15:20:00,1005.17,1006.21,1003.74,1003.74,32854.0,1002.7613,1003.7988,1001.3347,1001.3347,32854.0
2025-02-03 15:30:00,1004.04,1004.6,1002.6,1003.9,15312.0,1001.634,1002.1927,1000.1975,1001.4944,15312.0
2025-02-03 15:40:00,1004.03,1005.65,1003.16,1005.4,17225.0,1001.6241,1003.2402,1000.7561,1002.9908,17225.0
2025-02-03 15:50:00,1005.46,1006.7,1004.37,1005.95,81713.0,1003.0506,1004.2877,1001.9632,1003.5395,81713.0
2025-02-04 09:30:00,1005.4,1006.89,1000.55,1004.59,73694.0,1002.9908,1004.4772,998.1524,1002.1827,73694.0
2025-02-04 09:40:00,1004.48,1004.48,1001.74,1002.93,16279.0,1002.073,1002.073,999.3395,1000.5267,16279.0
2025-02-04 09:50:00,1002.72,1003.4,999.65,1001.25,25026.0,1000.3172,1000.9956,997.2545,998.8507,25026.0
2025-02-04 10:00:00,1001.55,1005.75,1001.55,1005.75,12859.0,999.15,1003.3399,999.15,1003.3399,12859.0
2025-02-04 10:10:00,1004.57,1007.6,1004.57,1007.03,14225.0,1002.1628,1005.1855,1002.1628,1004.6169,14225.0
2025-02-04 10:20:00,1006.61,1007.03,1005.56,1006.7,16151.0,1004.1979,1004.6169,1003.1504,1004.2877,16151.0
2025-02-04 10:30:00,1006.77,1009.0,1005.68,1008.63,14682.0,1004.3575,1006.5821,1003.2701,1006.213,14682.0
2025-02-04 10:40:00,1008.64,1012.3,1008.26,1011.18,19133.0,1006.223,1009.8742,1005.8439,1008.7569,19133.0
2025-02-04 10:50:00,1010.37,1013.99,1009.62,1013.5,18502.0,1007.9489,1011.5602,1007.2007,1011.0714,18502.0
2025-02-04 11:00:00,1013.66,1016.85,1013.51,1016.2,22185.0,1011.231,1014.4133,1011.0813,1013.7649,22185.0
2025-02-04 11:10:00,1015.85,1018.66,1015.79,1016.82,37412.0,1013.4157,1016.219,1013.3559,1014.3834,37412.0
2025-02-04 11:20:00,1017.3,1020.0,1016.5,1019.95,32097.0,1014.8623,1017.5558,1014.0642,1017.5059,32097.0
2025-02-04 11:30:00,1020.07,1020.33,1017.31,1017.67,31035.0,1017.6256,1017.885,1014.8722,1015.2314,31035.0
2025-02-04 11:40:00,1017.46,1018.2,1017.33,1017.47,5207.0,1015.0219,1015.7601,1014.8922,1015.0318,5207.0
2025-02-04 11:50:00,1017.49,1020.22,1016.52,1019.83,15926.0,1015.0518,1017.7753,1014.0841,1017.3862,15926.0
2025-02-04 12:00:00,1019.83,1021.0,1019.01,1020.84,8953.0,1017.3862,1018.5534,1016.5682,1018.3938,8953.0
2025-02-04 12:10:00,1020.67,1021.48,1019.28,1020.38,13662.0,1018.2242,1019.0322,1016.8375,1017.9349,13662.0
2025-02-04 12:20:00,1019.34,1020.5,1019.0,1019.17,6910.0,1016.8974,1018.0546,1016.5582,1016.7278,6910.0
2025-02-04 12:30:00,1018.88,1019.93,1017.89,1019.21,5131.0,1016.4385,1017.486,1015.4508,1016.7677,5131.0
2025-02-04 12:40:00,1019.21,1021.83,1019.21,1021.07,14232.0,1016.7677,1019.3814,1016.7677,1018.6232,14232.0
2025-02-04 12:50:00,1021.64,1021.81,1020.01,1021.81,13949.0,1019.1919,1019.3614,1017.5658,1019.3614,13949.0
2025-02-04 13:00:00,1021.52,1021.8,1020.01,1020.96,8303.0,1019.0721,1019.3515,1017.5658,1018.5135,8303.0
2025-02-04 13:10:00,1020.98,1021.0,1019.96,1020.11,4616.0,1018.5334,1018.5534,1017.5159,1017.6655,4616.0
2025-02-04 13:20:00,1020.09,1022.17,1020.08,1021.96,9537.0,1017.6456,1019.7206,1017.6356,1019.5111,9537.0
2025-02-04 13:30:00,1021.91,1022.0,1019.42,1019.42,8446.0,1019.4612,1019.551,1016.9772,1016.9772,8446.0
2025-02-04 13:40:00,1019.41,1019.98,1019.0,1019.98,8014.0,1016.9672,1017.5358,1016.5582,1017.5358,8014.0
2025-02-04 13:50:00,1019.97,1021.23,1019.7,1019.7,16234.0,1017.5259,1018.7828,1017.2565,1017.2565,16234.0
2025-02-04 14:00:00,1019.47,1023.07,1019.42,1022.84,18498.0,1017.0271,1020.6184,1016.9772,1020.389,18498.0
2025-02-04 14:10:00,1022.76,1023.91,1022.76,1023.13,12995.0,1020.3092,1021.4564,1020.3092,1020.6783,12995.0
2025-02-04 14:20:00,1023.25,1023.87,1022.26,1023.32,11551.0,1020.798,1021.4165,1019.8104,1020.8678,11551.0
2025-02-04 14:30:00,1023.27,1023.94,1022.73,1023.48,8804.0,1020.8179,1021.4863,1020.2792,1021.0274,8804.0
2025-02-04 14:40:00,1023.51,1024.09,1023.1,1023.11,12203.0,1021.0574,1021.636,1020.6484,1020.6583,12203.0
2025-02-04 14:50:00,1022.76,1024.06,1022.39,1023.27,15017.0,1020.3092,1021.6061,1019.9401,1020.8179,15017.0
2025-02-04 15:00:00,1023.17,1024.35,1022.1,1022.52,18785.0,1020.7182,1021.8954,1019.6508,1020.0697,18785.0
2025-02-04 15:10:00,1022.38,1024.09,1022.38,1023.26,23688.0,1019.9301,1021.636,1019.9301,1020.808,23688.0
2025-02-04 15:20:00,1023.25,1023.37,1020.31,1020.55,21203.0,1020.798,1020.9177,1017.865,1018.1045,21203.0
2025-02-04 15:30:00,1020.63,1021.74,1019.69,1021.64,30959.0,1018.1843,1019.2916,1017.2465,1019.1919,30959.0
2025-02-04 15:40:00,1021.95,1022.43,1018.46,1018.85,19689.0,1019.5011,1019.98,1016.0195,1016.4085,19689.0
2025-02-04 15:50:00,1018.59,1022.64,1018.59,1021.49,52218.0,1016.1492,1020.1895,1016.1492,1019.0422,52218.0
2025-02-05 09:30:00,1020.0,1025.57,1020.0,1023.5,50774.0,1017.5558,1023.1124,1017.5558,1021.0474,50774.0
2025-02-05 09:40:00,1022.95,1025.89,1022.65,1023.98,16503.0,1020.4987,1023.4317,1020.1994,1021.5262,16503.0
2025-02-05 09:50:00,1023.43,1024.9,1021.21,1024.9,14402.0,1020.9776,1022.444,1018.7629,1022.444,14402.0
2025-02-05 10:00:00,1025.0,1025.66,1021.5,1025.51,16862.0,1022.5438,1023.2022,1019.0522,1023.0526,16862.0
2025-02-05 10:10:00,1026.0,1028.57,1025.8,1026.74,24828.0,1023.5414,1026.1052,1023.3419,1024.2796,24828.0
2025-02-05 10:20:00,1027.31,1031.82,1027.09,1029.61,25973.0,1024.8483,1029.3475,1024.6288,1027.1428,25973.0
2025-02-05 10:30:00,1029.76,1031.8,1028.99,1031.8,13053.0,1027.2924,1029.3275,1026.5242,1029.3275,13053.0
2025-02-05 10:40:00,1031.31,1034.0,1031.19,1032.59,20592.0,1028.8387,1031.5222,1028.719,1030.1156,20592.0
2025-02-05 10:50:00,1032.59,1033.0,1030.81,1031.31,6774.0,1030.1156,1030.5246,1028.3399,1028.8387,6774.0
2025-02-05 11:00:00,1031.39,1031.84,1028.97,1031.52,13333.0,1028.9185,1029.3674,1026.5043,1029.0482,13333.0
2025-02-05 11:10:00,1031.91,1031.98,1028.6,1029.13,10957.0,1029.4372,1029.5071,1026.1352,1026.6639,10957.0
2025-02-05 11:20:00,1029.1,1030.88,1028.35,1030.88,9121.0,1026.634,1028.4097,1025.8858,1028.4097,9121.0
2025-02-05 11:30:00,1030.88,1031.51,1030.27,1030.8,6374.0,1028.4097,1029.0382,1027.8012,1028.3299,6374.0
2025-02-05 11:40:00,1031.49,1031.91,1030.52,1031.38,14911.0,1029.0183,1029.4372,1028.0506,1028.9085,14911.0
2025-02-05 11:50:00,1031.54,1033.7,1031.16,1032.56,10548.0,1029.0681,1031.223,1028.689,1030.0857,10548.0
2025-02-05 12:00:00,1033.1,1033.83,1032.24,1033.01,5676.0,1030.6244,1031.3526,1029.7665,1030.5346,5676.0
2025-02-05 12:10:00,1032.36,1033.25,1032.21,1033.14,8585.0,1029.8862,1030.774,1029.7365,1030.6643,8585.0
2025-02-05 12:20:00,1032.96,1032.96,1031.52,1031.52,6591.0,1030.4847,1030.4847,1029.0482,1029.0482,6591.0
2025-02-05 12:30:00,1031.43,1032.5,1031.3,1031.3,4203.0,1028.9584,1030.0258,1028.8287,1028.8287,4203.0
2025-02-05 12:40:00,1031.25,1033.0,1031.12,1032.68,4836.0,1028.7788,1030.5246,1028.6491,1030.2054,4836.0
2025-02-05 12:50:00,1032.68,1032.99,1031.96,1032.51,6899.0,1030.2054,1030.5147,1029.4871,1030.0358,6899.0
2025-02-05 13:00:00,1032.51,1033.88,1032.3,1033.4,16538.0,1030.0358,1031.4025,1029.8263,1030.9237,16538.0
2025-02-05 13:10:00,1033.18,1033.42,1032.0,1033.0,9335.0,1030.7042,1030.9436,1029.527,1030.5246,9335.0
2025-02-05 13:20:00,1033.35,1033.84,1033.29,1033.31,3588.0,1030.8738,1031.3626,1030.8139,1030.8339,3588.0
2025-02-05 13:30:00,1033.31,1034.98,1032.94,1034.9,14302.0,1030.8339,1032.4999,1030.4648,1032.4201,14302.0
2025-02-05 13:40:00,1034.91,1036.54,1034.6,1035.58,23742.0,1032.4301,1034.0562,1032.1208,1033.0985,23742.0
2025-02-05 13:50:00,1035.36,1035.99,1035.0,1035.33,10184.0,1032.879,1033.5075,1032.5198,1032.8491,10184.0
2025-02-05 14:00:00,1034.87,1037.1,1034.3,1036.86,17669.0,1032.3902,1034.6148,1031.8215,1034.3754,17669.0
2025-02-05 14:10:00,1037.01,1039.61,1036.99,1039.61,13309.0,1034.525,1037.1188,1034.5051,1037.1188,13309.0
2025-02-05 14:20:00,1039.5,1040.41,1038.6,1038.93,13022.0,1037.0091,1037.9169,1036.1112,1036.4404,13022.0
2025-02-05 14:30:00,1038.93,1039.4,1037.68,1039.0,18072.0,1036.4404,1036.9093,1035.1934,1036.5103,18072.0
2025-02-05 14:40:00,1038.99,1038.99,1036.16,1037.56,20013.0,1036.5003,1036.5003,1033.6771,1035.0737,20013.0
2025-02-05 14:50:00,1037.32,1037.52,1035.36,1037.07,17737.0,1034.8343,1035.0338,1032.879,1034.5849,17737.0
2025-02-05 15:00:00,1037.17,1038.49,1036.38,1038.03,17375.0,1034.6846,1036.0015,1033.8965,1035.5426,17375.0
2025-02-05 15:10:00,1038.27,1039.6,1037.61,1038.66,14506.0,1035.782,1037.1088,1035.1236,1036.1711,14506.0
2025-02-05 15:20:00,1038.79,1039.9,1038.61,1039.42,10897.0,1036.3008,1037.4081,1036.1212,1036.9292,10897.0
2025-02-05 15:30:00,1039.52,1041.27,1039.51,1040.92,19912.0,1037.029,1038.7748,1037.019,1038.4257,19912.0
2025-02-05 15:40:00,1040.62,1041.57,1039.47,1041.45,27219.0,1038.1264,1039.0741,1036.9791,1038.9544,27219.0
2025-02-05 15:50:00,1040.93,1043.09,1039.41,1042.5,62216.0,1038.4356,1040.5905,1036.9193,1040.0019,62216.0
2025-02-06 09:30:00,1050.0,1053.6,1048.0,1051.46,83764.0,1047.4839,1051.0753,1045.4887,1048.9404,83764.0
2025-02-06 09:40:00,1051.47,1060.99,1051.19,1056.34,85233.0,1048.9504,1058.4476,1048.671,1053.8087,85233.0
2025-02-06 09:50:00,1055.96,1058.67,1054.2,1054.56,46666.0,1053.4296,1056.1331,1051.6738,1052.033,46666.0
2025-02-06 10:00:00,1053.72,1059.66,1053.5,1059.18,34053.0,1051.195,1057.1207,1050.9755,1056.6419,34053.0
2025-02-06 10:10:00,1059.49,1063.0,1056.0,1056.0,54732.0,1056.9512,1060.4527,1053.4695,1053.4695,54732.0
2025-02-06 10:20:00,1056.01,1056.34,1050.13,1054.57,38764.0,1053.4795,1053.8087,1047.6136,1052.0429,38764.0
2025-02-06 10:30:00,1054.58,1055.2,1050.71,1052.34,25326.0,1052.0529,1052.6714,1048.1922,1049.8183,25326.0
2025-02-06 10:40:00,1052.3,1053.0,1050.41,1050.44,19736.0,1049.7784,1050.4767,1047.8929,1047.9228,19736.0
2025-02-06 10:50:00,1050.39,1052.2,1049.28,1050.08,21489.0,1047.873,1049.6786,1046.7656,1047.5637,21489.0
2025-02-06 11:00:00,1049.88,1051.11,1048.62,1050.95,29396.0,1047.3642,1048.5912,1046.1072,1048.4316,29396.0
2025-02-06 11:10:00,1051.18,1052.12,1050.62,1050.73,12590.0,1048.6611,1049.5988,1048.1024,1048.2121,12590.0
2025-02-06 11:20:00,1050.86,1050.86,1047.3,1047.56,28847.0,1048.3418,1048.3418,1044.7904,1045.0497,28847.0
2025-02-06 11:30:00,1047.43,1049.87,1045.24,1045.65,39577.0,1044.9201,1047.3542,1042.7353,1043.1443,39577.0
2025-02-06 11:40:00,1045.71,1047.3,1045.25,1046.87,16280.0,1043.2042,1044.7904,1042.7453,1044.3614,16280.0
2025-02-06 11:50:00,1046.69,1048.5,1045.25,1046.72,11651.0,1044.1818,1045.9875,1042.7453,1044.2118,11651.0
2025-02-06 12:00:00,1046.37,1048.13,1045.46,1047.86,8101.0,1043.8626,1045.6184,1042.9548,1045.349,8101.0
2025-02-06 12:10:00,1047.09,1047.25,1046.15,1046.85,5288.0,1044.5809,1044.7405,1043.6431,1044.3414,5288.0
2025-02-06 12:20:00,1047.05,1048.31,1046.81,1047.0,9954.0,1044.541,1045.7979,1044.3015,1044.4911,9954.0
2025-02-06 12:30:00,1047.11,1047.11,1045.17,1045.76,9619.0,1044.6008,1044.6008,1042.6655,1043.2541,9619.0
2025-02-06 12:40:00,1045.56,1048.0,1045.32,1046.76,11234.0,1043.0545,1045.4887,1042.8151,1044.2517,11234.0
2025-02-06 12:50:00,1046.67,1048.09,1046.51,1047.0,7654.0,1044.1619,1045.5785,1044.0023,1044.4911,7654.0
2025-02-06 13:00:00,1047.02,1048.32,1046.43,1046.84,6855.0,1044.511,1045.8079,1043.9225,1044.3315,6855.0
2025-02-06 13:10:00,1047.25,1047.47,1045.79,1046.5,9103.0,1044.7405,1044.96,1043.284,1043.9923,9103.0
2025-02-06 13:20:00,1046.67,1048.5,1046.59,1048.0,12300.0,1044.1619,1045.9875,1044.0821,1045.4887,12300.0
2025-02-06 13:30:00,1047.83,1048.98,1045.76,1046.36,12877.0,1045.3191,1046.4663,1043.2541,1043.8526,12877.0
2025-02-06 13:40:00,1046.86,1047.3,1046.26,1047.07,8695.0,1044.3514,1044.7904,1043.7529,1044.5609,8695.0
2025-02-06 13:50:00,1047.07,1047.39,1046.37,1047.18,10221.0,1044.5609,1044.8802,1043.8626,1044.6707,10221.0
2025-02-06 14:00:00,1046.6,1048.69,1046.57,1048.39,15987.0,1044.092,1046.177,1044.0621,1045.8778,15987.0
2025-02-06 14:10:00,1048.65,1048.66,1046.12,1046.62,10032.0,1046.1371,1046.1471,1043.6132,1044.112,10032.0
2025-02-06 14:20:00,1046.98,1047.48,1046.1,1046.62,7778.0,1044.4711,1044.9699,1043.5932,1044.112,7778.0
2025-02-06 14:30:00,1046.6,1046.97,1044.67,1045.77,14925.0,1044.092,1044.4612,1042.1667,1043.264,14925.0
2025-02-06 14:40:00,1045.5,1047.59,1044.2,1047.59,13374.0,1042.9947,1045.0797,1041.6978,1045.0797,13374.0
2025-02-06 14:50:00,1047.85,1047.85,1045.59,1045.59,7738.0,1045.339,1045.339,1043.0845,1043.0845,7738.0
2025-02-06 15:00:00,1045.97,1047.03,1045.53,1046.1,9391.0,1043.4636,1044.521,1043.0246,1043.5932,9391.0
2025-02-06 15:10:00,1046.24,1047.63,1045.92,1046.78,11878.0,1043.7329,1045.1196,1043.4137,1044.2716,11878.0
2025-02-06 15:20:00,1046.77,1048.0,1046.69,1047.01,11604.0,1044.2616,1045.4887,1044.1818,1044.5011,11604.0
2025-02-06 15:30:00,1047.01,1047.54,1046.2,1046.72,16186.0,1044.5011,1045.0298,1043.693,1044.2118,16186.0
2025-02-06 15:40:00,1046.7,1048.5,1046.47,1048.0,13282.0,1044.1918,1045.9875,1043.9624,1045.4887,13282.0
2025-02-06 15:50:00,1048.51,1051.69,1048.51,1050.69,48481.0,1045.9975,1049.1698,1045.9975,1048.1722,48481.0
2025-02-07 09:30:00,1047.0,1055.23,1047.0,1053.74,68879.0,1045.6518,1053.8712,1045.6518,1052.3832,68879.0
2025-02-07 09:40:00,1054.01,1056.71,1050.21,1051.26,26193.0,1052.6528,1055.3493,1048.8577,1049.9064,26193.0
2025-02-07 09:50:00,1051.29,1052.4,1049.0,1052.4,20251.0,1049.9363,1051.0449,1047.6493,1051.0449,20251.0
2025-02-07 10:00:00,1051.16,1052.17,1044.82,1045.55,24822.0,1049.8065,1050.8152,1043.4746,1044.2037,24822.0
2025-02-07 10:10:00,1046.19,1047.37,1044.81,1046.47,19552.0,1044.8429,1046.0214,1043.4647,1045.1225,19552.0
2025-02-07 10:20:00,1046.15,1046.15,1041.8,1042.47,15631.0,1044.8029,1044.8029,1040.4585,1041.1277,15631.0
2025-02-07 10:30:00,1042.14,1045.75,1041.8,1045.19,19915.0,1040.7981,1044.4035,1040.4585,1043.8442,19915.0
2025-02-07 10:40:00,1045.49,1045.49,1042.2,1043.6,7777.0,1044.1438,1044.1438,1040.858,1042.2562,7777.0
2025-02-07 10:50:00,1043.5,1044.29,1035.51,1039.89,24224.0,1042.1563,1042.9453,1034.1766,1038.551,24224.0
2025-02-07 11:00:00,1039.88,1041.99,1037.63,1041.52,8531.0,1038.541,1040.6483,1036.2939,1040.1789,8531.0
2025-02-07 11:10:00,1041.13,1042.69,1040.07,1041.2,15321.0,1039.7894,1041.3474,1038.7308,1039.8593,15321.0
2025-02-07 11:20:00,1040.81,1043.66,1040.81,1041.71,11307.0,1039.4698,1042.3161,1039.4698,1040.3687,11307.0
2025-02-07 11:30:00,1043.0,1044.0,1041.72,1043.41,5338.0,1041.657,1042.6557,1040.3786,1042.0665,5338.0
2025-02-07 11:40:00,1044.01,1045.09,1043.22,1044.37,6347.0,1042.6657,1043.7443,1041.8767,1043.0252,6347.0
2025-02-07 11:50:00,1044.37,1045.88,1043.74,1044.04,15892.0,1043.0252,1044.5333,1042.396,1042.6957,15892.0
2025-02-07 12:00:00,1043.29,1045.01,1041.81,1044.5,16641.0,1041.9466,1043.6644,1040.4685,1043.1551,16641.0
2025-02-07 12:10:00,1044.17,1046.12,1043.45,1043.87,4347.0,1042.8255,1044.773,1042.1064,1042.5259,4347.0
2025-02-07 12:20:00,1044.72,1046.11,1044.24,1045.56,3252.0,1043.3748,1044.763,1042.8954,1044.2137,3252.0
2025-02-07 12:30:00,1045.3,1046.27,1044.29,1046.18,3456.0,1043.954,1044.9228,1042.9453,1044.8329,3456.0
2025-02-07 12:40:00,1046.19,1047.16,1046.19,1047.16,3567.0,1044.8429,1045.8116,1044.8429,1045.8116,3567.0
2025-02-07 12:50:00,1047.69,1047.69,1045.12,1045.12,4587.0,1046.341,1046.341,1043.7743,1043.7743,4587.0
2025-02-07 13:00:00,1045.45,1047.01,1044.84,1046.55,3555.0,1044.1038,1045.6618,1043.4946,1045.2024,3555.0
2025-02-07 13:10:00,1046.91,1047.59,1046.23,1047.31,4598.0,1045.562,1046.2411,1044.8828,1045.9614,4598.0
2025-02-07 13:20:00,1047.21,1047.53,1046.08,1046.84,3973.0,1045.8616,1046.1812,1044.733,1045.492,3973.0
2025-02-07 13:30:00,1047.27,1048.32,1046.86,1048.32,5649.0,1045.9215,1046.9701,1045.512,1046.9701,5649.0
2025-02-07 13:40:00,1047.78,1048.16,1046.85,1047.5,7928.0,1046.4308,1046.8103,1045.502,1046.1512,7928.0
2025-02-07 13:50:00,1047.28,1047.7,1045.72,1045.72,2609.0,1045.9315,1046.3509,1044.3735,1044.3735,2609.0
2025-02-07 14:00:00,1045.76,1046.84,1045.75,1046.84,5437.0,1044.4134,1045.492,1044.4035,1045.492,5437.0
2025-02-07 14:10:00,1047.26,1047.27,1045.97,1046.35,5579.0,1045.9115,1045.9215,1044.6232,1045.0027,5579.0
2025-02-07 14:20:00,1046.49,1046.53,1045.3,1046.18,4955.0,1045.1425,1045.1824,1043.954,1044.8329,4955.0
2025-02-07 14:30:00,1046.07,1047.7,1045.71,1047.64,5542.0,1044.723,1046.3509,1044.3635,1046.291,5542.0
2025-02-07 14:40:00,1047.62,1047.8,1047.0,1047.3,7281.0,1046.271,1046.4508,1045.6518,1045.9515,7281.0
2025-02-07 14:50:00,1047.25,1047.59,1045.87,1045.92,9787.0,1045.9015,1046.2411,1044.5233,1044.5732,9787.0
2025-02-07 15:00:00,1045.67,1045.95,1043.43,1044.49,16182.0,1044.3236,1044.6032,1042.0864,1043.1451,16182.0
2025-02-07 15:10:00,1044.49,1044.95,1043.8,1044.65,6666.0,1043.1451,1043.6045,1042.456,1043.3049,6666.0
2025-02-07 15:20:00,1044.71,1045.12,1043.99,1044.0,9398.0,1043.3648,1043.7743,1042.6457,1042.6557,9398.0
2025-02-07 15:30:00,1044.46,1045.52,1044.24,1045.52,5825.0,1043.1151,1044.1737,1042.8954,1044.1737,5825.0
2025-02-07 15:40:00,1045.78,1046.1,1044.08,1044.09,7423.0,1044.4334,1044.753,1042.7356,1042.7456,7423.0
2025-02-07 15:50:00,1044.49,1044.49,1042.3,1043.46,36208.0,1043.1451,1043.1451,1040.9579,1042.1164,36208.0
2025-02-10 09:30:00,1052.0,1053.9,1048.84,1050.61,58245.0,1050.6454,1052.543,1047.4895,1049.2572,58245.0
2025-02-10 09:40:00,1050.31,1053.5,1047.88,1048.73,29252.0,1048.9576,1052.1435,1046.5307,1047.3796,29252.0
2025-02-10 09:50:00,1048.09,1049.2,1046.0,1046.76,17813.0,1046.7404,1047.849,1044.6531,1045.4122,17813.0
2025-02-10 10:00:00,1047.12,1050.21,1046.54,1049.51,41543.0,1045.7717,1048.8577,1045.1924,1048.1586,41543.0
2025-02-10 10:10:00,1049.1,1049.57,1047.3,1047.3,13151.0,1047.7491,1048.2185,1045.9515,1045.9515,13151.0
2025-02-10 10:20:00,1047.12,1048.84,1046.92,1048.15,16222.0,1045.7717,1047.4895,1045.5719,1046.8004,16222.0
2025-02-10 10:30:00,1048.15,1048.71,1047.49,1048.7,8497.0,1046.8004,1047.3596,1046.1412,1047.3497,8497.0
2025-02-10 10:40:00,1048.21,1051.42,1047.51,1050.91,13940.0,1046.8603,1050.0662,1046.1612,1049.5568,13940.0
2025-02-10 10:50:00,1051.16,1054.75,1051.16,1054.62,21044.0,1049.8065,1053.3919,1049.8065,1053.262,21044.0
2025-02-10 11:00:00,1054.95,1055.83,1053.66,1054.36,17863.0,1053.5916,1054.4705,1052.3033,1053.0024,17863.0
2025-02-10 11:10:00,1054.58,1055.3,1053.56,1054.07,8751.0,1053.2221,1053.9412,1052.2034,1052.7127,8751.0
2025-02-10 11:20:00,1053.88,1054.34,1052.57,1054.18,10683.0,1052.523,1052.9824,1051.2147,1052.8226,10683.0
2025-02-10 11:30:00,1054.41,1054.91,1052.64,1053.11,7563.0,1053.0523,1053.5517,1051.2846,1051.754,7563.0
2025-02-10 11:40:00,1052.49,1054.07,1052.14,1053.31,7913.0,1051.1348,1052.7127,1050.7852,1051.9537,7913.0
2025-02-10 11:50:00,1053.8,1056.33,1053.48,1056.0,13625.0,1052.4431,1054.9698,1052.1235,1054.6403,13625.0
2025-02-10 12:00:00,1056.33,1056.33,1052.96,1053.24,7187.0,1054.9698,1054.9698,1051.6042,1051.8838,7187.0
2025-02-10 12:10:00,1052.97,1054.19,1052.53,1054.19,4708.0,1051.6142,1052.8326,1051.1747,1052.8326,4708.0
2025-02-10 12:20:00,1053.82,1054.41,1053.61,1054.08,1794.0,1052.4631,1053.0523,1052.2533,1052.7227,1794.0
2025-02-10 12:30:00,1054.26,1056.58,1054.24,1056.58,6820.0,1052.9025,1055.2195,1052.8825,1055.2195,6820.0
2025-02-10 12:40:00,1056.99,1057.7,1056.32,1057.25,14162.0,1055.629,1056.3381,1054.9598,1055.8886,14162.0
2025-02-10 12:50:00,1057.33,1058.5,1057.03,1058.5,7744.0,1055.9685,1057.137,1055.6689,1057.137,7744.0
2025-02-10 13:00:00,1058.48,1058.7,1057.75,1058.46,5030.0,1057.1171,1057.3368,1056.388,1057.0971,5030.0
2025-02-10 13:10:00,1058.45,1060.09,1058.19,1059.43,10741.0,1057.0871,1058.725,1056.8274,1058.0658,10741.0
2025-02-10 13:20:00,1059.51,1060.85,1059.0,1059.16,10034.0,1058.1457,1059.484,1057.6364,1057.7962,10034.0
2025-02-10 13:30:00,1059.08,1059.99,1058.53,1059.85,3917.0,1057.7163,1058.6251,1057.167,1058.4853,3917.0
2025-02-10 13:40:00,1059.77,1059.77,1056.39,1057.81,19518.0,1058.4054,1058.4054,1055.0298,1056.4479,19518.0
2025-02-10 13:50:00,1058.47,1059.41,1057.65,1059.19,8318.0,1057.1071,1058.0459,1056.2881,1057.8261,8318.0
2025-02-10 14:00:00,1058.92,1060.75,1058.51,1060.24,7587.0,1057.5565,1059.3841,1057.147,1058.8748,7587.0
2025-02-10 14:10:00,1060.16,1060.35,1059.5,1059.96,8371.0,1058.7949,1058.9847,1058.1357,1058.5952,8371.0
2025-02-10 14:20:00,1059.78,1060.86,1059.57,1060.33,5111.0,1058.4154,1059.494,1058.2057,1058.9647,5111.0
2025-02-10 14:30:00,1060.32,1060.86,1060.06,1060.56,3507.0,1058.9547,1059.494,1058.695,1059.1944,3507.0
2025-02-10 14:40:00,1060.86,1061.19,1060.26,1060.87,7671.0,1059.494,1059.8236,1058.8948,1059.504,7671.0
2025-02-10 14:50:00,1060.67,1061.25,1060.4,1060.5,4759.0,1059.3042,1059.8835,1059.0346,1059.1345,4759.0
2025-02-10 15:00:00,1060.84,1061.85,1060.75,1061.34,6682.0,1059.474,1060.4827,1059.3841,1059.9734,6682.0
2025-02-10 15:10:00,1061.47,1061.82,1060.69,1060.69,8214.0,1060.1032,1060.4528,1059.3242,1059.3242,8214.0
2025-02-10 15:20:00,1060.69,1060.79,1059.49,1059.95,15009.0,1059.3242,1059.4241,1058.1258,1058.5852,15009.0
2025-02-10 15:30:00,1059.72,1060.7,1059.11,1059.68,26330.0,1058.3555,1059.3342,1057.7462,1058.3155,26330.0
2025-02-10 15:40:00,1059.81,1061.8,1059.62,1061.59,18896.0,1058.4453,1060.4328,1058.2556,1060.2231,18896.0
2025-02-10 15:50:00,1061.59,1063.0,1061.02,1061.8,80320.0,1060.2231,1061.6312,1059.6538,1060.4328,80320.0
2025-02-11 09:30:00,1059.91,1060.16,1053.1,1054.22,49588.0,1058.5452,1058.7949,1051.744,1052.8625,49588.0
2025-02-11 09:40:00,1054.73,1057.51,1053.95,1056.52,14982.0,1053.3719,1056.1483,1052.5929,1055.1596,14982.0
2025-02-11 09:50:00,1056.75,1058.66,1056.75,1057.78,12278.0,1055.3893,1057.2968,1055.3893,1056.418,12278.0
2025-02-11 10:00:00,1057.78,1061.05,1057.78,1061.05,17466.0,1056.418,1059.6838,1056.418,1059.6838,17466.0
2025-02-11 10:10:00,1060.18,1061.5,1058.69,1059.66,17009.0,1058.8149,1060.1332,1057.3268,1058.2955,17009.0
2025-02-11 10:20:00,1059.63,1060.61,1058.03,1059.45,18840.0,1058.2656,1059.2443,1056.6676,1058.0858,18840.0
2025-02-11 10:30:00,1059.16,1061.33,1059.16,1061.33,11390.0,1057.7962,1059.9634,1057.7962,1059.9634,11390.0
2025-02-11 10:40:00,1061.31,1066.0,1061.3,1063.56,22780.0,1059.9434,1064.6274,1059.9334,1062.1905,22780.0
2025-02-11 10:50:00,1063.84,1065.64,1062.63,1063.4,16937.0,1062.4702,1064.2678,1061.2617,1062.0307,16937.0
2025-02-11 11:00:00,1063.31,1063.65,1061.86,1063.4,6574.0,1061.9408,1062.2804,1060.4927,1062.0307,6574.0
2025-02-11 11:10:00,1063.41,1063.94,1061.0,1061.5,13466.0,1062.0407,1062.57,1059.6338,1060.1332,13466.0
2025-02-11 11:20:00,1061.47,1061.62,1058.45,1059.45,7191.0,1060.1032,1060.253,1057.0871,1058.0858,7191.0
2025-02-11 11:30:00,1059.05,1059.05,1057.16,1058.45,15612.0,1057.6863,1057.6863,1055.7988,1057.0871,15612.0
2025-02-11 11:40:00,1058.36,1058.8,1056.37,1057.01,14373.0,1056.9972,1057.4366,1055.0098,1055.649,14373.0
2025-02-11 11:50:00,1057.33,1057.34,1055.02,1055.66,8758.0,1055.9685,1055.9785,1053.6615,1054.3007,8758.0
2025-02-11 12:00:00,1055.47,1056.88,1051.61,1051.96,26422.0,1054.1109,1055.5191,1050.2559,1050.6055,26422.0
2025-02-11 12:10:00,1052.27,1052.28,1049.04,1050.19,18718.0,1050.9151,1050.925,1047.6892,1048.8377,18718.0
2025-02-11 12:20:00,1049.93,1053.94,1049.93,1053.49,12159.0,1048.5781,1052.5829,1048.5781,1052.1335,12159.0
2025-02-11 12:30:00,1053.67,1054.38,1052.92,1053.45,4336.0,1052.3133,1053.0223,1051.5642,1052.0935,4336.0
2025-02-11 12:40:00,1053.79,1054.41,1053.69,1053.97,3867.0,1052.4331,1053.0523,1052.3332,1052.6129,3867.0
2025-02-11 12:50:00,1053.97,1054.69,1053.67,1053.83,5227.0,1052.6129,1053.3319,1052.3133,1052.473,5227.0
2025-02-11 13:00:00,1054.05,1054.26,1053.5,1054.08,8861.0,1052.6928,1052.9025,1052.1435,1052.7227,8861.0
2025-02-11 13:10:00,1054.07,1054.39,1053.15,1053.72,7474.0,1052.7127,1053.0323,1051.7939,1052.3632,7474.0
2025-02-11 13:20:00,1054.15,1054.26,1052.73,1053.5,6706.0,1052.7926,1052.9025,1051.3745,1052.1435,6706.0
2025-02-11 13:30:00,1052.74,1054.15,1052.74,1053.55,4983.0,1051.3845,1052.7926,1051.3845,1052.1934,4983.0
2025-02-11 13:40:00,1054.25,1054.25,1051.83,1051.83,5249.0,1052.8925,1052.8925,1050.4756,1050.4756,5249.0
2025-02-11 13:50:00,1051.75,1052.0,1050.15,1050.63,5795.0,1050.3957,1050.6454,1048.7978,1049.2772,5795.0
2025-02-11 14:00:00,1050.41,1052.42,1050.1,1051.52,11563.0,1049.0575,1051.0649,1048.7479,1050.166,11563.0
2025-02-11 14:10:00,1051.03,1053.36,1051.03,1053.33,8777.0,1049.6767,1052.0037,1049.6767,1051.9737,8777.0
2025-02-11 14:20:00,1053.16,1054.54,1052.73,1054.1,5012.0,1051.8039,1053.1821,1051.3745,1052.7427,5012.0
2025-02-11 14:30:00,1054.14,1054.15,1053.11,1053.9,4453.0,1052.7826,1052.7926,1051.754,1052.543,4453.0
2025-02-11 14:40:00,1054.61,1057.37,1054.29,1056.53,16942.0,1053.252,1056.0085,1052.9325,1055.1696,16942.0
2025-02-11 14:50:00,1056.84,1057.36,1056.45,1056.9,3754.0,1055.4792,1055.9985,1055.0897,1055.5391,3754.0
2025-02-11 15:00:00,1057.21,1058.43,1057.21,1057.96,4474.0,1055.8487,1057.0671,1055.8487,1056.5977,4474.0
2025-02-11 15:10:00,1057.7,1057.75,1057.01,1057.52,10017.0,1056.3381,1056.388,1055.649,1056.1583,10017.0
2025-02-11 15:20:00,1057.53,1057.79,1055.38,1055.39,8844.0,1056.1683,1056.4279,1054.0211,1054.031,8844.0
2025-02-11 15:30:00,1055.51,1056.84,1054.15,1054.61,13447.0,1054.1509,1055.4792,1052.7926,1053.252,13447.0
2025-02-11 15:40:00,1054.17,1056.94,1054.17,1056.84,8038.0,1052.8126,1055.579,1052.8126,1055.4792,8038.0
2025-02-11 15:50:00,1057.04,1059.25,1056.87,1058.52,31941.0,1055.6789,1057.8861,1055.5091,1057.157,31941.0
2025-02-12 09:30:00,1054.15,1058.57,1051.0,1057.68,39487.0,1052.7926,1057.2069,1049.6467,1056.3181,39487.0
2025-02-12 09:40:00,1057.43,1062.31,1057.43,1061.88,18703.0,1056.0684,1060.9421,1056.0684,1060.5127,18703.0
2025-02-12 09:50:00,1061.72,1061.72,1055.06,1058.09,15317.0,1060.3529,1060.3529,1053.7015,1056.7276,15317.0
2025-02-12 10:00:00,1058.5,1058.85,1054.59,1055.45,13108.0,1057.137,1057.4866,1053.2321,1054.091,13108.0
2025-02-12 10:10:00,1055.15,1056.59,1053.87,1056.59,17137.0,1053.7913,1055.2295,1052.513,1055.2295,17137.0
2025-02-12 10:20:00,1056.05,1057.22,1054.98,1055.44,16097.0,1054.6902,1055.8587,1053.6216,1054.081,16097.0
2025-02-12 10:30:00,1055.52,1058.9,1055.08,1057.9,14364.0,1054.1609,1057.5365,1053.7214,1056.5378,14364.0
2025-02-12 10:40:00,1057.56,1059.52,1057.16,1058.01,7403.0,1056.1982,1058.1557,1055.7988,1056.6477,7403.0
2025-02-12 10:50:00,1059.02,1061.44,1058.85,1060.75,9206.0,1057.6564,1060.0732,1057.4866,1059.3841,9206.0
2025-02-12 11:00:00,1060.03,1061.66,1059.19,1059.38,11251.0,1058.6651,1060.293,1057.8261,1058.0159,11251.0
2025-02-12 11:10:00,1059.38,1059.38,1056.75,1057.82,10185.0,1058.0159,1058.0159,1055.3893,1056.4579,10185.0
2025-02-12 11:20:00,1057.75,1057.81,1056.31,1056.78,7059.0,1056.388,1056.4479,1054.9499,1055.4192,7059.0
2025-02-12 11:30:00,1056.73,1059.74,1056.73,1059.74,10837.0,1055.3693,1058.3754,1055.3693,1058.3754,10837.0
2025-02-12 11:40:00,1060.07,1063.12,1059.72,1063.11,12514.0,1058.705,1061.7511,1058.3555,1061.7411,12514.0
2025-02-12 11:50:00,1063.44,1066.18,1062.59,1065.66,13842.0,1062.0707,1064.8071,1061.2218,1064.2878,13842.0
2025-02-12 12:00:00,1065.67,1067.0,1064.84,1065.33,6397.0,1064.2978,1065.6261,1063.4689,1063.9582,6397.0
2025-02-12 12:10:00,1065.81,1065.85,1064.63,1065.4,4048.0,1064.4376,1064.4776,1063.2591,1064.0281,4048.0
2025-02-12 12:20:00,1065.57,1066.12,1065.51,1065.89,6035.0,1064.1979,1064.7472,1064.138,1064.5175,6035.0
2025-02-12 12:30:00,1065.54,1066.93,1064.97,1065.35,6468.0,1064.168,1065.5562,1063.5987,1063.9782,6468.0
2025-02-12 12:40:00,1065.21,1065.39,1063.96,1064.7,7779.0,1063.8384,1064.0182,1062.59,1063.3291,7779.0
2025-02-12 12:50:00,1064.25,1065.19,1064.09,1064.99,6158.0,1062.8796,1063.8184,1062.7198,1063.6187,6158.0
2025-02-12 13:00:00,1064.99,1065.35,1063.96,1064.0,2249.0,1063.6187,1063.9782,1062.59,1062.63,2249.0
2025-02-12 13:10:00,1064.14,1064.92,1063.79,1064.23,4391.0,1062.7698,1063.5488,1062.4202,1062.8597,4391.0
2025-02-12 13:20:00,1064.34,1064.94,1064.03,1064.61,4595.0,1062.9695,1063.5687,1062.6599,1063.2392,4595.0
2025-02-12 13:30:00,1064.34,1065.56,1064.34,1065.2,4399.0,1062.9695,1064.1879,1062.9695,1063.8284,4399.0
2025-02-12 13:40:00,1064.25,1064.85,1062.11,1063.54,6671.0,1062.8796,1063.4789,1060.7424,1062.1705,6671.0
2025-02-12 13:50:00,1063.22,1064.69,1063.22,1064.33,2449.0,1061.851,1063.3191,1061.851,1062.9595,2449.0
2025-02-12 14:00:00,1064.33,1064.88,1063.75,1064.88,3439.0,1062.9595,1063.5088,1062.3803,1063.5088,3439.0
2025-02-12 14:10:00,1064.68,1064.8,1063.94,1063.94,2850.0,1063.3091,1063.4289,1062.57,1062.57,2850.0
2025-02-12 14:20:00,1064.13,1065.45,1063.66,1065.1,8893.0,1062.7598,1064.0781,1062.2904,1063.7285,8893.0
2025-02-12 14:30:00,1065.42,1066.0,1065.1,1065.83,8535.0,1064.0481,1064.6274,1063.7285,1064.4576,8535.0
2025-02-12 14:40:00,1065.82,1066.79,1065.38,1066.77,4566.0,1064.4476,1065.4164,1064.0082,1065.3964,4566.0
2025-02-12 14:50:00,1066.73,1066.73,1065.52,1065.53,4917.0,1065.3564,1065.3564,1064.148,1064.158,4917.0
2025-02-12 15:00:00,1065.97,1066.78,1065.86,1066.23,6748.0,1064.5974,1065.4064,1064.4876,1064.8571,6748.0
2025-02-12 15:10:00,1066.41,1066.41,1063.84,1063.95,10267.0,1065.0368,1065.0368,1062.4702,1062.58,10267.0
2025-02-12 15:20:00,1063.95,1064.73,1063.61,1064.0,10025.0,1062.58,1063.359,1062.2405,1062.63,10025.0
2025-02-12 15:30:00,1063.76,1064.88,1063.61,1064.05,7286.0,1062.3903,1063.5088,1062.2405,1062.6799,7286.0
2025-02-12 15:40:00,1064.37,1064.49,1062.64,1063.78,11067.0,1062.9995,1063.1193,1061.2717,1062.4102,11067.0
2025-02-12 15:50:00,1064.2,1065.83,1063.97,1064.86,36499.0,1062.8297,1064.4576,1062.6,1063.4888,36499.0
2025-02-13 09:30:00,1067.01,1070.55,1065.79,1065.79,40534.0,1065.6361,1069.1715,1064.4176,1064.4176,40534.0
2025-02-13 09:40:00,1065.26,1068.3,1064.65,1066.84,17109.0,1063.8883,1066.9244,1063.2791,1065.4663,17109.0
2025-02-13 09:50:00,1066.1,1068.82,1066.01,1068.35,17468.0,1064.7272,1067.4437,1064.6374,1066.9744,17468.0
2025-02-13 10:00:00,1068.38,1068.85,1065.71,1066.05,29084.0,1067.0043,1067.4737,1064.3378,1064.6773,29084.0
2025-02-13 10:10:00,1066.53,1069.21,1066.26,1068.42,15185.0,1065.1567,1067.8332,1064.887,1067.0443,15185.0
2025-02-13 10:20:00,1068.57,1069.21,1066.76,1067.58,19902.0,1067.1941,1067.8332,1065.3864,1066.2053,19902.0
2025-02-13 10:30:00,1067.8,1070.63,1067.8,1070.6,14801.0,1066.4251,1069.2514,1066.4251,1069.2215,14801.0
2025-02-13 10:40:00,1070.95,1072.18,1070.95,1071.42,9830.0,1069.571,1070.7994,1069.571,1070.0404,9830.0
2025-02-13 10:50:00,1071.59,1072.1,1070.04,1072.1,5874.0,1070.2102,1070.7195,1068.6622,1070.7195,5874.0
2025-02-13 11:00:00,1072.38,1072.93,1071.65,1072.15,16547.0,1070.9992,1071.5485,1070.2701,1070.7695,16547.0
2025-02-13 11:10:00,1072.0,1072.0,1070.0,1070.31,16767.0,1070.6197,1070.6197,1068.6222,1068.9318,16767.0
2025-02-13 11:20:00,1070.31,1072.84,1070.3,1071.27,23005.0,1068.9318,1071.4586,1068.9218,1069.8906,23005.0
2025-02-13 11:30:00,1070.56,1072.29,1070.5,1071.85,5283.0,1069.1815,1070.9093,1069.1216,1070.4698,5283.0
2025-02-13 11:40:00,1071.5,1073.14,1071.16,1073.03,10829.0,1070.1203,1071.7582,1069.7807,1071.6483,10829.0
2025-02-13 11:50:00,1073.03,1074.0,1072.75,1072.98,11100.0,1071.6483,1072.6171,1071.3687,1071.5984,11100.0
2025-02-13 12:00:00,1072.53,1073.85,1071.41,1073.81,7570.0,1071.149,1072.4673,1070.0304,1072.4273,7570.0
2025-02-13 12:10:00,1073.72,1074.25,1073.24,1073.94,3083.0,1072.3374,1072.8668,1071.8581,1072.5572,3083.0
2025-02-13 12:20:00,1074.1,1074.39,1073.3,1073.3,5547.0,1072.7169,1073.0066,1071.918,1071.918,5547.0
2025-02-13 12:30:00,1073.4,1074.13,1073.06,1073.52,4192.0,1072.0178,1072.7469,1071.6783,1072.1377,4192.0
2025-02-13 12:40:00,1073.1,1073.46,1072.42,1072.89,6700.0,1071.7182,1072.0778,1071.0391,1071.5085,6700.0
2025-02-13 12:50:00,1072.82,1072.82,1069.9,1070.87,9224.0,1071.4386,1071.4386,1068.5224,1069.4911,9224.0
2025-02-13 13:00:00,1070.22,1071.45,1070.0,1070.61,7603.0,1068.8419,1070.0704,1068.6222,1069.2314,7603.0
2025-02-13 13:10:00,1070.22,1071.08,1069.1,1069.1,4426.0,1068.8419,1069.7008,1067.7234,1067.7234,4426.0
2025-02-13 13:20:00,1069.11,1071.5,1069.11,1071.49,4576.0,1067.7334,1070.1203,1067.7334,1070.1103,4576.0
2025-02-13 13:30:00,1071.18,1072.0,1070.42,1070.47,8124.0,1069.8007,1070.6197,1069.0417,1069.0916,8124.0
2025-02-13 13:40:00,1070.89,1070.89,1068.7,1070.78,8890.0,1069.5111,1069.5111,1067.3239,1069.4012,8890.0
2025-02-13 13:50:00,1070.72,1071.6,1069.62,1071.59,2825.0,1069.3413,1070.2202,1068.2427,1070.2102,2825.0
2025-02-13 14:00:00,1071.47,1074.1,1071.3,1073.27,6263.0,1070.0903,1072.7169,1069.9206,1071.888,6263.0
2025-02-13 14:10:00,1073.2,1073.52,1072.33,1072.53,10233.0,1071.8181,1072.1377,1070.9492,1071.149,10233.0
2025-02-13 14:20:00,1072.8,1073.18,1072.02,1072.93,15472.0,1071.4186,1071.7981,1070.6396,1071.5485,15472.0
2025-02-13 14:30:00,1072.8,1075.49,1072.8,1075.23,23877.0,1071.4186,1074.1052,1071.4186,1073.8455,23877.0
2025-02-13 14:40:00,1075.15,1076.6,1074.85,1074.85,10391.0,1073.7656,1075.2137,1073.466,1073.466,10391.0
2025-02-13 14:50:00,1074.79,1077.0,1074.79,1075.13,9987.0,1073.4061,1075.6132,1073.4061,1073.7456,9987.0
2025-02-13 15:00:00,1075.35,1076.16,1074.89,1076.16,6135.0,1073.9653,1074.7743,1073.5059,1074.7743,6135.0
2025-02-13 15:10:00,1076.28,1078.24,1076.28,1077.85,10682.0,1074.8941,1076.8516,1074.8941,1076.4621,10682.0
2025-02-13 15:20:00,1078.18,1078.21,1076.85,1076.92,9853.0,1076.7917,1076.8217,1075.4634,1075.5333,9853.0
2025-02-13 15:30:00,1076.59,1077.61,1075.86,1077.6,9965.0,1075.2037,1076.2224,1074.4747,1076.2124,9965.0
2025-02-13 15:40:00,1077.65,1077.97,1075.44,1076.14,18806.0,1076.2624,1076.582,1074.0552,1074.7543,18806.0
2025-02-13 15:50:00,1076.35,1077.5,1075.22,1076.77,52034.0,1074.9641,1076.1126,1073.8355,1075.3835,52034.0
2025-02-14 09:30:00,1076.48,1077.49,1068.01,1069.35,56019.0,1075.0939,1076.1026,1066.6348,1067.9731,56019.0
2025-02-14 09:40:00,1068.94,1071.44,1068.43,1070.59,29870.0,1067.5636,1070.0604,1067.0542,1069.2115,29870.0
2025-02-14 09:50:00,1070.6,1072.0,1069.62,1070.21,18848.0,1069.2215,1070.6197,1068.2427,1068.832,18848.0
2025-02-14 10:00:00,1070.24,1077.0,1070.23,1076.93,20488.0,1068.8619,1075.6132,1068.8519,1075.5433,20488.0
2025-02-14 10:10:00,1076.53,1076.76,1072.08,1072.26,16254.0,1075.1438,1075.3735,1070.6995,1070.8793,16254.0
2025-02-14 10:20:00,1072.4,1076.68,1071.97,1074.66,21276.0,1071.0191,1075.2936,1070.5897,1073.2762,21276.0
2025-02-14 10:30:00,1075.5,1076.56,1073.0,1073.81,9876.0,1074.1151,1075.1738,1071.6184,1072.4273,9876.0
2025-02-14 10:40:00,1073.2,1073.67,1072.4,1072.4,6351.0,1071.8181,1072.2875,1071.0191,1071.0191,6351.0
2025-02-14 10:50:00,1072.74,1073.26,1071.23,1071.86,6547.0,1071.3587,1071.878,1069.8506,1070.4798,6547.0
2025-02-14 11:00:00,1071.83,1073.12,1071.82,1072.76,4822.0,1070.4499,1071.7382,1070.4399,1071.3787,4822.0
2025-02-14 11:10:00,1072.68,1073.0,1071.16,1071.73,8391.0,1071.2988,1071.6184,1069.7807,1070.35,8391.0
2025-02-14 11:20:00,1071.21,1072.89,1071.02,1072.38,11422.0,1069.8307,1071.5085,1069.6409,1070.9992,11422.0
2025-02-14 11:30:00,1072.31,1072.31,1070.9,1071.2,9431.0,1070.9293,1070.9293,1069.5211,1069.8207,9431.0
2025-02-14 11:40:00,1071.2,1072.33,1071.0,1071.52,5508.0,1069.8207,1070.9492,1069.6209,1070.1403,5508.0
2025-02-14 11:50:00,1071.82,1072.03,1070.84,1072.0,4563.0,1070.4399,1070.6496,1069.4611,1070.6197,4563.0
2025-02-14 12:00:00,1072.03,1072.18,1071.0,1071.0,4764.0,1070.6496,1070.7994,1069.6209,1069.6209,4764.0
2025-02-14 12:10:00,1071.34,1073.37,1070.83,1072.74,10973.0,1069.9605,1071.9879,1069.4512,1071.3587,10973.0
2025-02-14 12:20:00,1072.74,1074.22,1072.37,1073.67,9436.0,1071.3587,1072.8368,1070.9892,1072.2875,9436.0
2025-02-14 12:30:00,1074.09,1074.09,1072.45,1072.98,13922.0,1072.707,1072.707,1071.0691,1071.5984,13922.0
2025-02-14 12:40:00,1072.99,1073.0,1072.22,1072.91,3783.0,1071.6084,1071.6184,1070.8394,1071.5285,3783.0
2025-02-14 12:50:00,1072.95,1076.23,1072.7,1074.68,14094.0,1071.5684,1074.8442,1071.3188,1073.2962,14094.0
2025-02-14 13:00:00,1074.7,1075.4,1074.2,1075.31,2805.0,1073.3162,1074.0153,1072.8168,1073.9254,2805.0
2025-02-14 13:10:00,1074.79,1075.4,1073.2,1073.32,17919.0,1073.4061,1074.0153,1071.8181,1071.938,17919.0
2025-02-14 13:20:00,1072.95,1075.5,1072.95,1075.42,11521.0,1071.5684,1074.1151,1071.5684,1074.0352,11521.0
2025-02-14 13:30:00,1075.39,1077.12,1075.39,1076.31,7444.0,1074.0053,1075.7331,1074.0053,1074.9241,7444.0
2025-02-14 13:40:00,1076.37,1076.37,1075.45,1075.57,10600.0,1074.984,1074.984,1074.0652,1074.1851,10600.0
2025-02-14 13:50:00,1075.72,1075.96,1075.45,1075.48,3867.0,1074.3349,1074.5746,1074.0652,1074.0952,3867.0
2025-02-14 14:00:00,1075.34,1075.8,1075.18,1075.49,4411.0,1073.9554,1074.4148,1073.7956,1074.1052,4411.0
2025-02-14 14:10:00,1075.79,1075.8,1075.0,1075.79,5590.0,1074.4048,1074.4148,1073.6158,1074.4048,5590.0
2025-02-14 14:20:00,1075.8,1075.8,1074.74,1074.89,8611.0,1074.4148,1074.4148,1073.3561,1073.5059,8611.0
2025-02-14 14:30:00,1074.33,1074.34,1073.07,1073.8,8384.0,1072.9467,1072.9566,1071.6883,1072.4173,8384.0
2025-02-14 14:40:00,1073.49,1073.64,1072.74,1073.23,2771.0,1072.1077,1072.2575,1071.3587,1071.8481,2771.0
2025-02-14 14:50:00,1073.14,1073.28,1072.43,1072.94,5721.0,1071.7582,1071.898,1071.0491,1071.5584,5721.0
2025-02-14 15:00:00,1072.97,1073.51,1072.23,1072.25,2718.0,1071.5884,1072.1277,1070.8494,1070.8693,2718.0
2025-02-14 15:10:00,1072.4,1072.99,1071.57,1072.92,6336.0,1071.0191,1071.6084,1070.1902,1071.5385,6336.0
2025-02-14 15:20:00,1072.36,1073.04,1072.14,1072.32,4343.0,1070.9792,1071.6583,1070.7595,1070.9392,4343.0
2025-02-14 15:30:00,1072.25,1072.89,1071.96,1072.89,7600.0,1070.8693,1071.5085,1070.5797,1071.5085,7600.0
2025-02-14 15:40:00,1072.61,1073.18,1071.85,1071.85,7100.0,1071.2289,1071.7981,1070.4698,1070.4698,7100.0
2025-02-14 15:50:00,1072.22,1073.0,1070.57,1071.58,40225.0,1070.8394,1071.6184,1069.1915,1070.2002,40225.0
2025-02-18 09:30:00,1069.21,1071.0,1054.33,1063.28,108841.0,1067.8332,1069.6209,1052.9724,1061.9109,108841.0
2025-02-18 09:40:00,1062.78,1063.9,1059.01,1061.77,28569.0,1061.4115,1062.5301,1057.6464,1060.4028,28569.0
2025-02-18 09:50:00,1061.71,1062.69,1058.27,1061.14,27572.0,1060.3429,1061.3216,1056.9073,1059.7736,27572.0
2025-02-18 10:00:00,1060.84,1061.85,1058.29,1059.73,12414.0,1059.474,1060.4827,1056.9273,1058.3655,12414.0
2025-02-18 10:10:00,1059.22,1059.87,1055.42,1056.94,26044.0,1057.8561,1058.5053,1054.061,1055.579,26044.0
2025-02-18 10:20:00,1056.94,1058.66,1055.79,1057.22,22440.0,1055.579,1057.2968,1054.4305,1055.8587,22440.0
2025-02-18 10:30:00,1058.08,1058.09,1054.5,1057.09,15847.0,1056.7176,1056.7276,1053.1422,1055.7289,15847.0
2025-02-18 10:40:00,1056.57,1059.24,1056.57,1058.06,14241.0,1055.2095,1057.8761,1055.2095,1056.6976,14241.0
2025-02-18 10:50:00,1057.46,1061.21,1057.22,1059.31,24660.0,1056.0984,1059.8435,1055.8587,1057.946,24660.0
2025-02-18 11:00:00,1059.06,1061.0,1056.53,1056.96,11851.0,1057.6963,1059.6338,1055.1696,1055.599,11851.0
2025-02-18 11:10:00,1056.6,1056.8,1051.81,1052.51,17674.0,1055.2395,1055.4392,1050.4556,1051.1547,17674.0
2025-02-18 11:20:00,1052.01,1054.38,1051.63,1054.38,20217.0,1050.6554,1053.0223,1050.2759,1053.0223,20217.0
2025-02-18 11:30:00,1055.01,1055.06,1051.22,1052.51,24978.0,1053.6515,1053.7015,1049.8664,1051.1547,24978.0
2025-02-18 11:40:00,1052.06,1053.18,1050.09,1052.57,17893.0,1050.7053,1051.8239,1048.7379,1051.2147,17893.0
2025-02-18 11:50:00,1052.42,1053.42,1051.98,1052.47,14669.0,1051.0649,1052.0636,1050.6254,1051.1148,14669.0
2025-02-18 12:00:00,1052.47,1052.47,1049.12,1049.2,12130.0,1051.1148,1051.1148,1047.7691,1047.849,12130.0
2025-02-18 12:10:00,1049.18,1049.51,1045.7,1047.12,36075.0,1047.829,1048.1586,1044.3535,1045.7717,36075.0
2025-02-18 12:20:00,1047.0,1047.84,1046.05,1047.61,16638.0,1045.6518,1046.4908,1044.7031,1046.2611,16638.0
2025-02-18 12:30:00,1047.59,1047.93,1045.26,1045.28,12308.0,1046.2411,1046.5806,1043.9141,1043.9341,12308.0
2025-02-18 12:40:00,1045.54,1046.54,1045.24,1045.85,10285.0,1044.1937,1045.1924,1043.8941,1044.5033,10285.0
2025-02-18 12:50:00,1045.72,1047.22,1045.72,1046.61,11242.0,1044.3735,1045.8716,1044.3735,1045.2623,11242.0
2025-02-18 13:00:00,1046.91,1047.84,1046.19,1046.57,8903.0,1045.562,1046.4908,1044.8429,1045.2224,8903.0
2025-02-18 13:10:00,1046.57,1048.64,1045.71,1048.25,11738.0,1045.2224,1047.2897,1044.3635,1046.9002,11738.0
2025-02-18 13:20:00,1048.35,1052.14,1048.09,1052.0,15609.0,1047.0001,1050.7852,1046.7404,1050.6454,15609.0
2025-02-18 13:30:00,1052.1,1053.65,1052.1,1052.99,9537.0,1050.7453,1052.2933,1050.7453,1051.6341,9537.0
2025-02-18 13:40:00,1052.99,1054.33,1051.81,1054.31,9744.0,1051.6341,1052.9724,1050.4556,1052.9524,9744.0
2025-02-18 13:50:00,1054.32,1054.64,1052.7,1053.25,11894.0,1052.9624,1053.282,1051.3445,1051.8938,11894.0
2025-02-18 14:00:00,1053.25,1053.7,1049.02,1050.12,13877.0,1051.8938,1052.3432,1047.6692,1048.7678,13877.0
2025-02-18 14:10:00,1050.86,1053.09,1050.6,1051.62,6280.0,1049.5069,1051.734,1049.2472,1050.2659,6280.0
2025-02-18 14:20:00,1051.73,1054.15,1051.54,1053.06,8284.0,1050.3758,1052.7926,1050.186,1051.704,8284.0
2025-02-18 14:30:00,1053.0,1054.39,1052.24,1052.24,9206.0,1051.6441,1053.0323,1050.8851,1050.8851,9206.0
2025-02-18 14:40:00,1052.45,1054.02,1052.44,1053.61,6298.0,1051.0948,1052.6628,1051.0848,1052.2533,6298.0
2025-02-18 14:50:00,1053.74,1053.8,1053.01,1053.32,4412.0,1052.3832,1052.4431,1051.6541,1051.9637,4412.0
2025-02-18 15:00:00,1053.35,1054.11,1053.34,1053.76,4508.0,1051.9937,1052.7527,1051.9837,1052.4031,4508.0
2025-02-18 15:10:00,1053.8,1053.81,1052.45,1052.74,16842.0,1052.4431,1052.4531,1051.0948,1051.3845,16842.0
2025-02-18 15:20:00,1052.71,1053.32,1052.51,1053.17,3892.0,1051.3545,1051.9637,1051.1547,1051.8139,3892.0
2025-02-18 15:30:00,1053.42,1054.9,1052.91,1054.87,13010.0,1052.0636,1053.5417,1051.5542,1053.5117,13010.0
2025-02-18 15:40:00,1054.96,1055.39,1053.38,1054.99,10336.0,1053.6016,1054.031,1052.0236,1053.6316,10336.0
2025-02-18 15:50:00,1055.06,1056.27,1054.02,1056.0,55207.0,1053.7015,1054.9099,1052.6628,1054.6403,55207.0
2025-02-19 09:30:00,1056.06,1062.74,1055.84,1058.85,54646.0,1054.7002,1061.3716,1054.4805,1057.4866,54646.0
2025-02-19 09:40:00,1058.06,1060.9,1056.85,1057.38,27082.0,1056.6976,1059.5339,1055.4892,1056.0185,27082.0
2025-02-19 09:50:00,1057.43,1059.7,1056.44,1059.29,9907.0,1056.0684,1058.3355,1055.0797,1057.926,9907.0
2025-02-19 10:00:00,1058.78,1060.0,1056.5,1058.35,9346.0,1057.4167,1058.6351,1055.1396,1056.9872,9346.0
2025-02-19 10:10:00,1058.66,1058.67,1055.54,1055.67,12115.0,1057.2968,1057.3068,1054.1808,1054.3107,12115.0
2025-02-19 10:20:00,1055.25,1055.25,1053.0,1054.69,11884.0,1053.8912,1053.8912,1051.6441,1053.3319,11884.0
2025-02-19 10:30:00,1054.6,1056.54,1054.03,1054.66,16473.0,1053.2421,1055.1796,1052.6728,1053.302,16473.0
2025-02-19 10:40:00,1054.17,1058.5,1054.17,1058.5,9415.0,1052.8126,1057.137,1052.8126,1057.137,9415.0
2025-02-19 10:50:00,1058.99,1059.0,1056.64,1056.96,10724.0,1057.6264,1057.6364,1055.2794,1055.599,10724.0
2025-02-19 11:00:00,1057.0,1058.18,1056.82,1057.93,12893.0,1055.639,1056.8174,1055.4592,1056.5678,12893.0
2025-02-19 11:10:00,1057.98,1060.1,1057.8,1059.86,14386.0,1056.6177,1058.735,1056.4379,1058.4953,14386.0
2025-02-19 11:20:00,1059.65,1059.65,1057.2,1057.96,8964.0,1058.2856,1058.2856,1055.8387,1056.5977,8964.0
2025-02-19 11:30:00,1057.8,1058.33,1057.2,1057.74,7308.0,1056.4379,1056.9673,1055.8387,1056.378,7308.0
2025-02-19 11:40:00,1057.78,1058.73,1057.26,1057.81,12452.0,1056.418,1057.3667,1055.8986,1056.4479,12452.0
2025-02-19 11:50:00,1057.39,1058.7,1056.67,1058.22,9465.0,1056.0285,1057.3368,1055.3094,1056.8574,9465.0
2025-02-19 12:00:00,1058.36,1060.66,1058.21,1060.49,14089.0,1056.9972,1059.2943,1056.8474,1059.1245,14089.0
2025-02-19 12:10:00,1060.33,1060.46,1058.85,1060.09,5342.0,1058.9647,1059.0945,1057.4866,1058.725,5342.0
2025-02-19 12:20:00,1060.23,1060.4,1057.84,1057.84,4006.0,1058.8648,1059.0346,1056.4779,1056.4779,4006.0
2025-02-19 12:30:00,1057.73,1058.54,1057.06,1057.69,6050.0,1056.368,1057.177,1055.6989,1056.3281,6050.0
2025-02-19 12:40:00,1058.14,1058.53,1057.52,1058.4,6013.0,1056.7775,1057.167,1056.1583,1057.0372,6013.0
2025-02-19 12:50:00,1058.38,1059.06,1057.7,1057.83,4704.0,1057.0172,1057.6963,1056.3381,1056.4679,4704.0
2025-02-19 13:00:00,1058.19,1058.2,1056.91,1056.91,2373.0,1056.8274,1056.8374,1055.5491,1055.5491,2373.0
2025-02-19 13:10:00,1057.36,1057.61,1056.02,1057.59,7864.0,1055.9985,1056.2482,1054.6602,1056.2282,7864.0
2025-02-19 13:20:00,1057.99,1058.64,1057.51,1058.55,4087.0,1056.6277,1057.2769,1056.1483,1057.187,4087.0
2025-02-19 13:30:00,1058.24,1058.62,1057.1,1058.33,6305.0,1056.8774,1057.2569,1055.7388,1056.9673,6305.0
2025-02-19 13:40:00,1058.08,1058.2,1056.05,1056.05,6219.0,1056.7176,1056.8374,1054.6902,1054.6902,6219.0
2025-02-19 13:50:00,1056.0,1056.75,1055.54,1056.34,4075.0,1054.6403,1055.3893,1054.1808,1054.9798,4075.0
2025-02-19 14:00:00,1056.33,1057.15,1055.88,1057.15,7834.0,1054.9698,1055.7888,1054.5204,1055.7888,7834.0
2025-02-19 14:10:00,1057.09,1058.14,1056.27,1058.14,15841.0,1055.7289,1056.7775,1054.9099,1056.7775,15841.0
2025-02-19 14:20:00,1058.2,1058.86,1057.93,1058.69,5962.0,1056.8374,1057.4966,1056.5678,1057.3268,5962.0
2025-02-19 14:30:00,1058.52,1059.0,1058.27,1058.76,5503.0,1057.157,1057.6364,1056.9073,1057.3967,5503.0
2025-02-19 14:40:00,1058.76,1058.97,1058.26,1058.62,3001.0,1057.3967,1057.6064,1056.8973,1057.2569,3001.0
2025-02-19 14:50:00,1058.52,1058.9,1057.56,1058.25,4544.0,1057.157,1057.5365,1056.1982,1056.8874,4544.0
2025-02-19 15:00:00,1057.98,1058.17,1056.68,1056.72,2468.0,1056.6177,1056.8075,1055.3194,1055.3593,2468.0
2025-02-19 15:10:00,1056.75,1058.43,1056.66,1058.25,6277.0,1055.3893,1057.0671,1055.2994,1056.8874,6277.0
2025-02-19 15:20:00,1058.02,1060.41,1057.94,1060.41,13807.0,1056.6577,1059.0446,1056.5778,1059.0446,13807.0
2025-02-19 15:30:00,1060.65,1061.35,1059.89,1060.19,8581.0,1059.2843,1059.9834,1058.5252,1058.8249,8581.0
2025-02-19 15:40:00,1060.46,1061.12,1059.18,1060.86,12255.0,1059.0945,1059.7537,1057.8162,1059.494,12255.0
2025-02-19 15:50:00,1061.23,1063.18,1059.6,1062.3,36103.0,1059.8635,1061.811,1058.2356,1060.9321,36103.0
2025-02-20 09:30:00,1052.68,1053.64,1042.25,1043.99,72551.0,1051.3245,1052.2833,1040.908,1042.6457,72551.0
2025-02-20 09:40:00,1043.77,1044.82,1034.31,1036.57,45379.0,1042.426,1043.4746,1032.9782,1035.2353,45379.0
2025-02-20 09:50:00,1036.02,1037.8,1034.48,1035.7,25413.0,1034.686,1036.4637,1033.148,1034.3664,25413.0
2025-02-20 10:00:00,1036.54,1039.69,1033.85,1039.69,36857.0,1035.2053,1038.3513,1032.5188,1038.3513,36857.0
2025-02-20 10:10:00,1039.7,1042.18,1038.16,1039.9,27744.0,1038.3612,1040.838,1036.8232,1038.561,27744.0
2025-02-20 10:20:00,1039.51,1041.38,1038.02,1040.41,17228.0,1038.1715,1040.0391,1036.6834,1039.0703,17228.0
2025-02-20 10:30:00,1040.72,1044.07,1040.71,1043.29,11945.0,1039.3799,1042.7256,1039.3699,1041.9466,11945.0
2025-02-20 10:40:00,1043.46,1043.99,1038.3,1040.29,11709.0,1042.1164,1042.6457,1036.963,1038.9505,11709.0
2025-02-20 10:50:00,1039.55,1040.9,1038.66,1039.3,16191.0,1038.2114,1039.5597,1037.3226,1037.9618,16191.0
2025-02-20 11:00:00,1039.68,1040.3,1038.51,1040.19,17315.0,1038.3413,1038.9605,1037.1728,1038.8506,17315.0
2025-02-20 11:10:00,1040.06,1042.86,1040.0,1040.38,9698.0,1038.7208,1041.5172,1038.6609,1039.0404,9698.0
2025-02-20 11:20:00,1040.37,1042.61,1040.35,1041.85,16380.0,1039.0304,1041.2675,1039.0104,1040.5085,16380.0
2025-02-20 11:30:00,1041.71,1041.71,1038.35,1038.71,11418.0,1040.3687,1040.3687,1037.013,1037.3725,11418.0
2025-02-20 11:40:00,1039.41,1040.37,1038.07,1038.74,11881.0,1038.0716,1039.0304,1036.7333,1037.4025,11881.0
2025-02-20 11:50:00,1038.81,1039.66,1038.33,1038.51,13271.0,1037.4724,1038.3213,1036.993,1037.1728,13271.0
2025-02-20 12:00:00,1038.51,1040.0,1038.05,1039.23,15365.0,1037.1728,1038.6609,1036.7134,1037.8918,15365.0
2025-02-20 12:10:00,1038.66,1039.24,1037.06,1037.06,20339.0,1037.3226,1037.9018,1035.7246,1035.7246,20339.0
2025-02-20 12:20:00,1037.61,1039.0,1036.61,1038.62,16441.0,1036.2739,1037.6621,1035.2752,1037.2826,16441.0
2025-02-20 12:30:00,1038.55,1039.21,1038.1,1038.83,7623.0,1037.2127,1037.8719,1036.7633,1037.4924,7623.0
2025-02-20 12:40:00,1038.83,1039.37,1038.0,1038.02,11745.0,1037.4924,1038.0317,1036.6634,1036.6834,11745.0
2025-02-20 12:50:00,1038.15,1038.15,1036.33,1036.64,9994.0,1036.8132,1036.8132,1034.9956,1035.3052,9994.0
2025-02-20 13:00:00,1036.33,1037.41,1035.69,1037.02,10855.0,1034.9956,1036.0742,1034.3564,1035.6847,10855.0
2025-02-20 13:10:00,1037.07,1037.43,1036.2,1036.69,19021.0,1035.7346,1036.0942,1034.8657,1035.3551,19021.0
2025-02-20 13:20:00,1036.5,1037.13,1036.2,1036.9,8429.0,1035.1654,1035.7946,1034.8657,1035.5648,8429.0
2025-02-20 13:30:00,1036.65,1038.18,1036.61,1038.14,11897.0,1035.3152,1036.8432,1035.2752,1036.8033,11897.0
2025-02-20 13:40:00,1037.92,1038.67,1036.11,1036.55,12611.0,1036.5835,1037.3326,1034.7759,1035.2153,12611.0
2025-02-20 13:50:00,1036.12,1037.55,1035.82,1036.89,9240.0,1034.7859,1036.214,1034.4862,1035.5549,9240.0
2025-02-20 14:00:00,1037.51,1038.12,1037.06,1037.58,17918.0,1036.1741,1036.7833,1035.7246,1036.244,17918.0
2025-02-20 14:10:00,1037.6,1040.37,1037.6,1040.03,11816.0,1036.2639,1039.0304,1036.2639,1038.6908,11816.0
2025-02-20 14:20:00,1040.29,1040.77,1038.41,1038.41,12580.0,1038.9505,1039.4299,1037.0729,1037.0729,12580.0
2025-02-20 14:30:00,1038.68,1039.15,1037.39,1037.39,7092.0,1037.3426,1037.812,1036.0542,1036.0542,7092.0
2025-02-20 14:40:00,1037.39,1041.12,1037.39,1041.04,6959.0,1036.0542,1039.7794,1036.0542,1039.6995,6959.0
2025-02-20 14:50:00,1041.04,1041.57,1040.76,1041.42,9282.0,1039.6995,1040.2288,1039.4199,1040.079,9282.0
2025-02-20 15:00:00,1041.16,1041.7,1039.1,1039.53,15527.0,1039.8194,1040.3587,1037.762,1038.1915,15527.0
2025-02-20 15:10:00,1039.71,1040.63,1038.97,1039.64,11366.0,1038.3712,1039.29,1037.6322,1038.3013,11366.0
2025-02-20 15:20:00,1039.87,1040.01,1038.53,1038.87,9176.0,1038.531,1038.6708,1037.1927,1037.5323,9176.0
2025-02-20 15:30:00,1038.87,1039.27,1037.04,1037.37,12220.0,1037.5323,1037.9318,1035.7047,1036.0342,12220.0
2025-02-20 15:40:00,1037.69,1038.54,1037.15,1037.15,15545.0,1036.3538,1037.2027,1035.8145,1035.8145,15545.0
2025-02-20 15:50:00,1037.56,1037.64,1033.9,1034.41,100729.0,1036.224,1036.3039,1032.5687,1033.0781,100729.0
2025-02-21 09:30:00,1034.61,1034.75,1025.0,1031.19,121948.0,1033.2778,1033.4176,1023.6802,1029.8622,121948.0
2025-02-21 09:40:00,1030.78,1030.78,1028.58,1028.99,17015.0,1029.4527,1029.4527,1027.2556,1027.665,17015.0
2025-02-21 09:50:00,1029.35,1031.16,1027.45,1027.86,18939.0,1028.0246,1029.8322,1026.127,1026.5365,18939.0
2025-02-21 10:00:00,1027.44,1030.31,1027.13,1029.98,16826.0,1026.117,1028.9833,1025.8074,1028.6538,16826.0
2025-02-21 10:10:00,1029.84,1030.52,1026.49,1027.65,10893.0,1028.5139,1029.1931,1025.1683,1026.3268,10893.0
2025-02-21 10:20:00,1027.01,1027.05,1024.68,1025.14,27805.0,1025.6876,1025.7275,1023.3606,1023.82,27805.0
2025-02-21 10:30:00,1025.14,1027.3,1024.84,1026.8,8249.0,1023.82,1025.9772,1023.5204,1025.4779,8249.0
2025-02-21 10:40:00,1026.8,1027.76,1025.61,1025.77,14693.0,1025.4779,1026.4366,1024.2894,1024.4492,14693.0
2025-02-21 10:50:00,1025.35,1030.26,1025.35,1030.16,17701.0,1024.0297,1028.9334,1024.0297,1028.8335,17701.0
2025-02-21 11:00:00,1030.13,1031.48,1029.11,1030.18,13308.0,1028.8036,1030.1518,1027.7849,1028.8535,13308.0
2025-02-21 11:10:00,1029.61,1031.98,1029.09,1031.98,7543.0,1028.2842,1030.6512,1027.7649,1030.6512,7543.0
2025-02-21 11:20:00,1032.08,1032.87,1030.72,1030.72,9408.0,1030.7511,1031.54,1029.3928,1029.3928,9408.0
2025-02-21 11:30:00,1030.96,1032.61,1030.22,1032.05,7388.0,1029.6325,1031.2804,1028.8934,1030.7211,7388.0
2025-02-21 11:40:00,1032.05,1032.61,1028.73,1029.58,8337.0,1030.7211,1031.2804,1027.4054,1028.2543,8337.0
2025-02-21 11:50:00,1029.12,1029.12,1027.66,1028.08,5090.0,1027.7949,1027.7949,1026.3367,1026.7562,5090.0
2025-02-21 12:00:00,1028.38,1029.43,1028.21,1028.21,4547.0,1027.0558,1028.1045,1026.886,1026.886,4547.0
2025-02-21 12:10:00,1028.93,1028.93,1026.38,1026.38,7889.0,1027.6051,1027.6051,1025.0584,1025.0584,7889.0
2025-02-21 12:20:00,1026.46,1027.74,1025.69,1027.25,9036.0,1025.1383,1026.4166,1024.3693,1025.9273,9036.0
2025-02-21 12:30:00,1027.09,1027.45,1026.0,1026.0,6673.0,1025.7675,1026.127,1024.6789,1024.6789,6673.0
2025-02-21 12:40:00,1026.14,1027.18,1025.63,1026.52,5435.0,1024.8187,1025.8574,1024.3094,1025.1982,5435.0
2025-02-21 12:50:00,1026.2,1026.29,1024.93,1025.5,9579.0,1024.8786,1024.9685,1023.6103,1024.1795,9579.0
2025-02-21 13:00:00,1025.51,1028.17,1025.01,1027.47,6959.0,1024.1895,1026.8461,1023.6902,1026.147,6959.0
2025-02-21 13:10:00,1028.05,1029.0,1027.35,1027.35,10194.0,1026.7262,1027.675,1026.0271,1026.0271,10194.0
2025-02-21 13:20:00,1026.86,1028.4,1026.64,1027.59,8741.0,1025.5378,1027.0758,1025.3181,1026.2668,8741.0
2025-02-21 13:30:00,1027.6,1028.14,1026.5,1027.65,4575.0,1026.2768,1026.8161,1025.1782,1026.3268,4575.0
2025-02-21 13:40:00,1027.32,1028.79,1026.6,1028.78,3266.0,1025.9972,1027.4653,1025.2781,1027.4553,3266.0
2025-02-21 13:50:00,1028.78,1029.95,1027.44,1028.12,7794.0,1027.4553,1028.6238,1026.117,1026.7962,7794.0
2025-02-21 14:00:00,1027.93,1031.01,1027.43,1030.6,7088.0,1026.6064,1029.6824,1026.107,1029.273,7088.0
2025-02-21 14:10:00,1030.61,1032.0,1029.0,1029.01,15115.0,1029.2829,1030.6712,1027.675,1027.685,15115.0
2025-02-21 14:20:00,1028.92,1029.78,1027.75,1028.43,7184.0,1027.5951,1028.454,1026.4266,1027.1058,7184.0
2025-02-21 14:30:00,1028.74,1031.07,1028.43,1030.81,10861.0,1027.4154,1029.7424,1027.1058,1029.4827,10861.0
2025-02-21 14:40:00,1030.83,1031.95,1030.78,1031.67,12953.0,1029.5027,1030.6212,1029.4527,1030.3416,12953.0
2025-02-21 14:50:00,1031.92,1033.44,1030.77,1033.11,8945.0,1030.5913,1032.1093,1029.4427,1031.7797,8945.0
2025-02-21 15:00:00,1033.31,1033.82,1031.45,1032.36,10341.0,1031.9795,1032.4888,1030.1219,1031.0307,10341.0
2025-02-21 15:10:00,1031.58,1033.85,1031.58,1033.66,9987.0,1030.2517,1032.5188,1030.2517,1032.329,9987.0
2025-02-21 15:20:00,1033.6,1034.37,1033.0,1033.87,14332.0,1032.2691,1033.0381,1031.6699,1032.5387,14332.0
2025-02-21 15:30:00,1033.86,1034.93,1032.63,1033.39,25305.0,1032.5288,1033.5974,1031.3003,1032.0594,25305.0
2025-02-21 15:40:00,1033.23,1033.8,1032.52,1033.32,19725.0,1031.8996,1032.4688,1031.1905,1031.9895,19725.0
2025-02-21 15:50:00,1033.72,1036.21,1033.32,1035.58,74781.0,1032.3889,1034.8757,1031.9895,1034.2465,74781.0
2025-02-24 09:30:00,1028.54,1035.15,1028.1,1034.53,82454.0,1027.2156,1033.8171,1026.7762,1033.1979,82454.0
2025-02-24 09:40:00,1034.38,1036.83,1031.3,1032.84,28309.0,1033.0481,1035.4949,1029.9721,1031.5101,28309.0
2025-02-24 09:50:00,1032.49,1032.64,1028.0,1031.94,20301.0,1031.1605,1031.3103,1026.6763,1030.6112,20301.0
2025-02-24 10:00:00,1032.22,1034.78,1028.34,1033.22,22942.0,1030.8909,1033.4476,1027.0159,1031.8896,22942.0
2025-02-24 10:10:00,1032.46,1033.04,1025.22,1025.35,17846.0,1031.1306,1031.7098,1023.8999,1024.0297,17846.0
2025-02-24 10:20:00,1025.88,1030.34,1025.87,1030.34,16192.0,1024.559,1029.0133,1024.5491,1029.0133,16192.0
2025-02-24 10:30:00,1030.5,1033.23,1029.36,1031.73,16881.0,1029.1731,1031.8996,1028.0346,1030.4015,16881.0
2025-02-24 10:40:00,1032.17,1032.5,1029.56,1031.87,17091.0,1030.8409,1031.1705,1028.2343,1030.5413,17091.0
2025-02-24 10:50:00,1032.72,1034.0,1031.01,1032.89,15959.0,1031.3902,1032.6686,1029.6824,1031.56,15959.0
2025-02-24 11:00:00,1031.44,1031.75,1029.52,1030.33,10182.0,1030.1119,1030.4215,1028.1944,1029.0033,10182.0
2025-02-24 11:10:00,1030.84,1030.84,1027.5,1028.48,16977.0,1029.5127,1029.5127,1026.177,1027.1557,16977.0
2025-02-24 11:20:00,1028.95,1030.88,1028.46,1030.46,9109.0,1027.6251,1029.5526,1027.1357,1029.1331,9109.0
2025-02-24 11:30:00,1031.38,1032.0,1027.0,1027.95,11510.0,1030.052,1030.6712,1025.6776,1026.6264,11510.0
2025-02-24 11:40:00,1027.48,1029.94,1027.07,1028.3,10430.0,1026.157,1028.6138,1025.7475,1026.9759,10430.0
2025-02-24 11:50:00,1028.3,1028.3,1025.76,1026.53,10933.0,1026.9759,1026.9759,1024.4392,1025.2082,10933.0
2025-02-24 12:00:00,1026.35,1029.26,1026.35,1028.25,11827.0,1025.0284,1027.9347,1025.0284,1026.926,11827.0
2025-02-24 12:10:00,1027.89,1029.54,1027.35,1028.96,13045.0,1026.5664,1028.2143,1026.0271,1027.6351,13045.0
2025-02-24 12:20:00,1029.63,1031.4,1029.38,1029.88,9640.0,1028.3042,1030.0719,1028.0545,1028.5539,9640.0
2025-02-24 12:30:00,1029.51,1031.19,1029.07,1031.19,5087.0,1028.1844,1029.8622,1027.7449,1029.8622,5087.0
2025-02-24 12:40:00,1031.09,1033.18,1030.82,1032.66,5190.0,1029.7623,1031.8496,1029.4927,1031.3303,5190.0
2025-02-24 12:50:00,1032.65,1032.74,1030.78,1031.0,4541.0,1031.3203,1031.4102,1029.4527,1029.6724,4541.0
2025-02-24 13:00:00,1030.75,1033.31,1030.72,1032.54,5526.0,1029.4228,1031.9795,1029.3928,1031.2105,5526.0
2025-02-24 13:10:00,1032.99,1033.0,1030.98,1032.58,2864.0,1031.6599,1031.6699,1029.6525,1031.2504,2864.0
2025-02-24 13:20:00,1032.31,1033.39,1031.79,1032.8,2673.0,1030.9808,1032.0594,1030.4614,1031.4701,2673.0
2025-02-24 13:30:00,1033.78,1034.76,1032.82,1034.22,4638.0,1032.4489,1033.4276,1031.4901,1032.8883,4638.0
2025-02-24 13:40:00,1034.49,1036.0,1034.38,1035.24,6677.0,1033.158,1034.666,1033.0481,1033.907,6677.0
2025-02-24 13:50:00,1035.29,1035.37,1034.01,1034.88,4964.0,1033.9569,1034.0368,1032.6786,1033.5474,4964.0
2025-02-24 14:00:00,1034.54,1036.06,1033.83,1034.43,9813.0,1033.2079,1034.7259,1032.4988,1033.098,9813.0
2025-02-24 14:10:00,1034.37,1035.22,1033.93,1034.34,9142.0,1033.0381,1033.887,1032.5987,1033.0081,9142.0
2025-02-24 14:20:00,1034.1,1035.85,1033.84,1035.78,18570.0,1032.7685,1034.5162,1032.5088,1034.4463,18570.0
2025-02-24 14:30:00,1035.87,1036.89,1034.18,1034.18,9717.0,1034.5362,1035.5549,1032.8483,1032.8483,9717.0
2025-02-24 14:40:00,1033.33,1033.99,1033.22,1033.29,8964.0,1031.9994,1032.6586,1031.8896,1031.9595,8964.0
2025-02-24 14:50:00,1033.88,1034.73,1033.82,1034.73,5094.0,1032.5487,1033.3976,1032.4888,1033.3976,5094.0
2025-02-24 15:00:00,1034.79,1036.64,1034.4,1036.46,9209.0,1033.4576,1035.3052,1033.0681,1035.1254,9209.0
2025-02-24 15:10:00,1036.46,1037.0,1035.53,1036.73,11159.0,1035.1254,1035.6647,1034.1966,1035.3951,11159.0
2025-02-24 15:20:00,1036.3,1037.17,1036.0,1036.53,8678.0,1034.9656,1035.8345,1034.666,1035.1953,8678.0
2025-02-24 15:30:00,1036.76,1038.15,1036.44,1037.14,11016.0,1035.425,1036.8132,1035.1054,1035.8045,11016.0
2025-02-24 15:40:00,1037.11,1038.19,1036.78,1037.63,8829.0,1035.7746,1036.8532,1035.445,1036.2939,8829.0
2025-02-24 15:50:00,1037.58,1037.58,1034.06,1035.8,53880.0,1036.244,1036.244,1032.7285,1034.4663,53880.0
2025-02-25 09:30:00,1040.73,1045.88,1037.45,1043.37,48314.0,1039.3899,1044.5333,1036.1141,1042.0265,48314.0
2025-02-25 09:40:00,1044.0,1044.05,1040.46,1042.7,11024.0,1042.6557,1042.7056,1039.1203,1041.3574,11024.0
2025-02-25 09:50:00,1043.15,1044.79,1041.8,1043.0,14258.0,1041.8068,1043.4447,1040.4585,1041.657,14258.0
2025-02-25 10:00:00,1042.86,1045.0,1040.57,1044.33,34519.0,1041.5172,1043.6544,1039.2301,1042.9853,34519.0
2025-02-25 10:10:00,1044.8,1049.79,1044.8,1047.9,34274.0,1043.4547,1048.4382,1043.4547,1046.5507,34274.0
2025-02-25 10:20:00,1048.09,1051.87,1045.73,1049.3,27721.0,1046.7404,1050.5156,1044.3835,1047.9489,27721.0
2025-02-25 10:30:00,1050.03,1051.52,1047.14,1051.18,18155.0,1048.6779,1050.166,1045.7917,1049.8265,18155.0
2025-02-25 10:40:00,1050.0,1050.38,1047.34,1050.2,14800.0,1048.648,1049.0275,1045.9914,1048.8477,14800.0
2025-02-25 10:50:00,1050.07,1051.59,1049.3,1049.34,15368.0,1048.7179,1050.2359,1047.9489,1047.9888,15368.0
2025-02-25 11:00:00,1050.23,1051.77,1048.86,1051.29,19200.0,1048.8777,1050.4157,1047.5094,1049.9363,19200.0
2025-02-25 11:10:00,1051.0,1051.72,1050.02,1051.0,15684.0,1049.6467,1050.3658,1048.668,1049.6467,15684.0
2025-02-25 11:20:00,1051.14,1051.98,1049.95,1050.47,10670.0,1049.7865,1050.6254,1048.598,1049.1174,10670.0
2025-02-25 11:30:00,1049.54,1050.07,1046.5,1050.07,21175.0,1048.1886,1048.7179,1045.1525,1048.7179,21175.0
2025-02-25 11:40:00,1049.9,1053.85,1049.38,1053.83,10697.0,1048.5481,1052.493,1048.0288,1052.473,10697.0
2025-02-25 11:50:00,1053.87,1055.87,1053.36,1053.36,13163.0,1052.513,1054.5104,1052.0037,1052.0037,13163.0
2025-02-25 12:00:00,1053.04,1053.84,1050.17,1051.63,14913.0,1051.6841,1052.483,1048.8178,1050.2759,14913.0
2025-02-25 12:10:00,1051.32,1051.66,1049.28,1049.83,11009.0,1049.9663,1050.3058,1047.9289,1048.4782,11009.0
2025-02-25 12:20:00,1049.78,1052.31,1049.01,1052.26,5019.0,1048.4283,1050.955,1047.6593,1050.9051,5019.0
2025-02-25 12:30:00,1052.41,1052.41,1050.53,1051.65,4300.0,1051.0549,1051.0549,1049.1773,1050.2959,4300.0
2025-02-25 12:40:00,1051.34,1051.69,1050.68,1051.36,2668.0,1049.9863,1050.3358,1049.3271,1050.0062,2668.0
2025-02-25 12:50:00,1051.68,1053.85,1051.65,1053.16,5364.0,1050.3258,1052.493,1050.2959,1051.8039,5364.0
2025-02-25 13:00:00,1053.32,1054.78,1052.78,1053.09,7090.0,1051.9637,1053.4218,1051.4244,1051.734,7090.0
2025-02-25 13:10:00,1053.65,1053.65,1051.85,1052.36,6308.0,1052.2933,1052.2933,1050.4956,1051.0049,6308.0
2025-02-25 13:20:00,1051.73,1053.76,1050.47,1051.0,7919.0,1050.3758,1052.4031,1049.1174,1049.6467,7919.0
2025-02-25 13:30:00,1051.0,1053.77,1050.27,1053.77,8626.0,1049.6467,1052.4131,1048.9176,1052.4131,8626.0
2025-02-25 13:40:00,1054.0,1055.87,1053.76,1054.37,14064.0,1052.6428,1054.5104,1052.4031,1053.0124,14064.0
2025-02-25 13:50:00,1054.47,1054.47,1052.09,1052.11,4203.0,1053.1122,1053.1122,1050.7353,1050.7553,4203.0
2025-02-25 14:00:00,1052.08,1052.82,1050.38,1051.01,7111.0,1050.7253,1051.4643,1049.0275,1049.6567,7111.0
2025-02-25 14:10:00,1050.85,1050.85,1048.47,1049.85,6248.0,1049.4969,1049.4969,1047.1199,1048.4982,6248.0
2025-02-25 14:20:00,1049.59,1049.99,1047.81,1047.82,4605.0,1048.2385,1048.638,1046.4608,1046.4708,4605.0
2025-02-25 14:30:00,1047.91,1051.68,1047.58,1051.67,6438.0,1046.5607,1050.3258,1046.2311,1050.3158,6438.0
2025-02-25 14:40:00,1051.46,1051.82,1050.35,1050.65,5542.0,1050.1061,1050.4656,1048.9975,1049.2971,5542.0
2025-02-25 14:50:00,1050.55,1050.81,1049.16,1049.16,6528.0,1049.1973,1049.4569,1047.8091,1047.8091,6528.0
2025-02-25 15:00:00,1050.01,1051.09,1049.31,1050.84,6659.0,1048.658,1049.7366,1047.9589,1049.4869,6659.0
2025-02-25 15:10:00,1050.01,1051.37,1048.97,1051.36,8379.0,1048.658,1050.0162,1047.6193,1050.0062,8379.0
2025-02-25 15:20:00,1051.56,1052.62,1050.6,1051.5,9810.0,1050.206,1051.2646,1049.2472,1050.146,9810.0
2025-02-25 15:30:00,1051.08,1051.33,1048.8,1049.2,7414.0,1049.7266,1049.9763,1047.4495,1047.849,7414.0
2025-02-25 15:40:00,1049.47,1052.91,1049.16,1052.55,13997.0,1048.1187,1051.5542,1047.8091,1051.1947,13997.0
2025-02-25 15:50:00,1052.77,1057.02,1052.09,1055.75,58167.0,1051.4144,1055.6589,1050.7353,1054.3906,58167.0
2025-02-26 09:30:00,1050.14,1058.89,1049.23,1054.4,48655.0,1048.7878,1057.5265,1047.879,1053.0423,48655.0
2025-02-26 09:40:00,1053.48,1053.48,1049.48,1049.76,15526.0,1052.1235,1052.1235,1048.1286,1048.4083,15526.0
2025-02-26 09:50:00,1049.48,1049.88,1043.94,1044.28,22861.0,1048.1286,1048.5281,1042.5958,1042.9353,22861.0
2025-02-26 10:00:00,1045.09,1046.62,1043.49,1044.55,18081.0,1043.7443,1045.2723,1042.1464,1043.205,18081.0
2025-02-26 10:10:00,1044.42,1049.49,1044.42,1049.43,15485.0,1043.0752,1048.1386,1043.0752,1048.0787,15485.0
2025-02-26 10:20:00,1050.0,1053.0,1049.31,1050.0,21082.0,1048.648,1051.6441,1047.9589,1048.648,21082.0
2025-02-26 10:30:00,1050.73,1053.87,1050.47,1053.0,17438.0,1049.377,1052.513,1049.1174,1051.6441,17438.0
2025-02-26 10:40:00,1053.14,1053.14,1051.14,1052.08,9780.0,1051.7839,1051.7839,1049.7865,1050.7253,9780.0
2025-02-26 10:50:00,1051.6,1052.14,1050.66,1051.46,5096.0,1050.2459,1050.7852,1049.3071,1050.1061,5096.0
2025-02-26 11:00:00,1051.39,1051.95,1050.32,1051.86,5417.0,1050.0362,1050.5955,1048.9676,1050.5056,5417.0
2025-02-26 11:10:00,1051.63,1051.64,1050.47,1051.2,7097.0,1050.2759,1050.2859,1049.1174,1049.8464,7097.0
2025-02-26 11:20:00,1051.24,1051.25,1049.39,1050.34,5454.0,1049.8864,1049.8964,1048.0388,1048.9875,5454.0
2025-02-26 11:30:00,1050.52,1050.52,1047.88,1049.8,9397.0,1049.1673,1049.1673,1046.5307,1048.4482,9397.0
2025-02-26 11:40:00,1049.48,1050.5,1048.25,1049.5,3945.0,1048.1286,1049.1473,1046.9002,1048.1486,3945.0
2025-02-26 11:50:00,1050.42,1051.22,1047.08,1047.47,7612.0,1049.0674,1049.8664,1045.7317,1046.1212,7612.0
2025-02-26 12:00:00,1047.69,1048.39,1046.84,1047.01,7179.0,1046.341,1047.0401,1045.492,1045.6618,7179.0
2025-02-26 12:10:00,1047.0,1048.06,1045.63,1045.94,4465.0,1045.6518,1046.7105,1044.2836,1044.5932,4465.0
2025-02-26 12:20:00,1045.14,1046.49,1044.32,1046.48,9393.0,1043.7942,1045.1425,1042.9753,1045.1325,9393.0
2025-02-26 12:30:00,1045.84,1047.19,1043.44,1043.52,8161.0,1044.4933,1045.8416,1042.0964,1042.1763,8161.0
2025-02-26 12:40:00,1043.55,1043.55,1039.26,1039.89,13678.0,1042.2063,1042.2063,1037.9218,1038.551,13678.0
2025-02-26 12:50:00,1039.77,1040.68,1036.2,1037.97,10393.0,1038.4312,1039.34,1034.8657,1036.6335,10393.0
2025-02-26 13:00:00,1037.85,1038.08,1036.2,1037.86,7339.0,1036.5136,1036.7433,1034.8657,1036.5236,7339.0
2025-02-26 13:10:00,1037.61,1038.47,1036.25,1036.71,15764.0,1036.2739,1037.1328,1034.9157,1035.3751,15764.0
2025-02-26 13:20:00,1036.96,1038.45,1036.0,1036.65,9918.0,1035.6248,1037.1129,1034.666,1035.3152,9918.0
2025-02-26 13:30:00,1036.39,1037.72,1034.58,1034.58,13247.0,1035.0555,1036.3838,1033.2478,1033.2478,13247.0
2025-02-26 13:40:00,1035.06,1035.27,1032.61,1032.64,8561.0,1033.7272,1033.9369,1031.2804,1031.3103,8561.0
2025-02-26 13:50:00,1032.69,1033.31,1030.83,1032.21,12124.0,1031.3603,1031.9795,1029.5027,1030.8809,12124.0
2025-02-26 14:00:00,1032.12,1033.23,1030.18,1030.41,12010.0,1030.791,1031.8996,1028.8535,1029.0832,12010.0
2025-02-26 14:10:00,1030.52,1033.19,1030.52,1033.19,8215.0,1029.1931,1031.8596,1029.1931,1031.8596,8215.0
2025-02-26 14:20:00,1033.25,1035.47,1033.1,1034.38,10884.0,1031.9195,1034.1367,1031.7697,1033.0481,10884.0
2025-02-26 14:30:00,1034.37,1036.13,1033.64,1036.13,10227.0,1033.0381,1034.7958,1032.309,1034.7958,10227.0
2025-02-26 14:40:00,1035.65,1036.78,1035.64,1036.17,6665.0,1034.3165,1035.445,1034.3065,1034.8358,6665.0
2025-02-26 14:50:00,1036.0,1036.11,1032.85,1032.94,5333.0,1034.666,1034.7759,1031.5201,1031.6099,5333.0
2025-02-26 15:00:00,1033.23,1034.03,1032.31,1033.06,6844.0,1031.8996,1032.6985,1030.9808,1031.7298,6844.0
2025-02-26 15:10:00,1033.62,1034.22,1033.23,1033.92,4174.0,1032.2891,1032.8883,1031.8996,1032.5887,4174.0
2025-02-26 15:20:00,1033.88,1035.16,1033.11,1033.11,9427.0,1032.5487,1033.8271,1031.7797,1031.7797,9427.0
2025-02-26 15:30:00,1033.25,1034.83,1033.25,1034.37,8664.0,1031.9195,1033.4975,1031.9195,1033.0381,8664.0
2025-02-26 15:40:00,1034.4,1036.65,1034.29,1035.32,15796.0,1033.0681,1035.3152,1032.9582,1033.9869,15796.0
2025-02-26 15:50:00,1035.0,1035.38,1030.89,1032.34,40792.0,1033.6673,1034.0468,1029.5626,1031.0107,40792.0
2025-02-27 09:30:00,1035.24,1042.53,1032.63,1040.74,39110.0,1033.907,1041.1876,1031.3003,1039.3999,39110.0
2025-02-27 09:40:00,1040.7,1041.32,1037.58,1040.0,10918.0,1039.36,1039.9792,1036.244,1038.6609,10918.0
2025-02-27 09:50:00,1039.08,1039.55,1036.47,1038.24,14059.0,1037.742,1038.2114,1035.1354,1036.9031,14059.0
2025-02-27 10:00:00,1037.0,1037.84,1030.8,1033.0,12651.0,1035.6647,1036.5036,1029.4727,1031.6699,12651.0
2025-02-27 10:10:00,1032.71,1034.71,1030.67,1034.71,12443.0,1031.3802,1033.3777,1029.3429,1033.3777,12443.0
2025-02-27 10:20:00,1034.74,1036.99,1034.35,1035.52,12600.0,1033.4076,1035.6547,1033.0181,1034.1866,12600.0
2025-02-27 10:30:00,1035.23,1035.9,1033.79,1033.9,9190.0,1033.897,1034.5661,1032.4589,1032.5687,9190.0
2025-02-27 10:40:00,1034.97,1036.1,1033.34,1035.3,5815.0,1033.6373,1034.7659,1032.0094,1033.9669,5815.0
2025-02-27 10:50:00,1035.48,1037.18,1032.92,1033.5,6174.0,1034.1467,1035.8445,1031.59,1032.1692,6174.0
2025-02-27 11:00:00,1034.28,1035.94,1033.84,1035.94,5929.0,1032.9482,1034.6061,1032.5088,1034.6061,5929.0
2025-02-27 11:10:00,1036.22,1037.71,1035.07,1037.71,4509.0,1034.8857,1036.3738,1033.7372,1036.3738,4509.0
2025-02-27 11:20:00,1037.1,1037.82,1032.62,1033.7,8366.0,1035.7646,1036.4837,1031.2904,1032.369,8366.0
2025-02-27 11:30:00,1033.27,1033.99,1032.72,1033.21,4587.0,1031.9395,1032.6586,1031.3902,1031.8796,4587.0
2025-02-27 11:40:00,1033.32,1033.33,1031.61,1032.0,2252.0,1031.9895,1031.9994,1030.2817,1030.6712,2252.0
2025-02-27 11:50:00,1030.93,1031.46,1030.4,1030.52,4575.0,1029.6025,1030.1319,1029.0732,1029.1931,4575.0
2025-02-27 12:00:00,1030.99,1031.41,1029.56,1029.56,5268.0,1029.6625,1030.0819,1028.2343,1028.2343,5268.0
2025-02-27 12:10:00,1029.54,1030.22,1028.28,1028.51,7821.0,1028.2143,1028.8934,1026.9559,1027.1857,7821.0
2025-02-27 12:20:00,1028.5,1033.35,1028.01,1033.35,10963.0,1027.1757,1032.0194,1026.6863,1032.0194,10963.0
2025-02-27 12:30:00,1033.46,1033.73,1031.66,1031.66,7570.0,1032.1293,1032.3989,1030.3316,1030.3316,7570.0
2025-02-27 12:40:00,1031.46,1031.46,1028.34,1030.33,5984.0,1030.1319,1030.1319,1027.0159,1029.0033,5984.0
2025-02-27 12:50:00,1030.06,1031.27,1029.84,1030.73,2357.0,1028.7337,1029.9421,1028.5139,1029.4028,2357.0
2025-02-27 13:00:00,1030.94,1031.93,1029.92,1030.46,9029.0,1029.6125,1030.6012,1028.5938,1029.1331,9029.0
2025-02-27 13:10:00,1030.47,1032.85,1030.38,1032.85,3948.0,1029.1431,1031.5201,1029.0532,1031.5201,3948.0
2025-02-27 13:20:00,1032.03,1033.21,1031.88,1032.55,4349.0,1030.7011,1031.8796,1030.5513,1031.2204,4349.0
2025-02-27 13:30:00,1032.79,1034.85,1032.79,1034.11,3171.0,1031.4601,1033.5175,1031.4601,1032.7784,3171.0
2025-02-27 13:40:00,1034.11,1034.68,1032.45,1032.96,3375.0,1032.7784,1033.3477,1031.1206,1031.6299,3375.0
2025-02-27 13:50:00,1032.39,1033.07,1032.11,1032.17,5744.0,1031.0607,1031.7398,1030.781,1030.8409,5744.0
2025-02-27 14:00:00,1031.25,1032.27,1031.24,1031.91,13228.0,1029.9221,1030.9408,1029.9121,1030.5813,13228.0
2025-02-27 14:10:00,1031.91,1031.92,1029.76,1029.83,5587.0,1030.5813,1030.5913,1028.434,1028.504,5587.0
2025-02-27 14:20:00,1030.52,1030.52,1028.0,1028.0,12566.0,1029.1931,1029.1931,1026.6763,1026.6763,12566.0
2025-02-27 14:30:00,1027.75,1028.21,1026.01,1027.71,15279.0,1026.4266,1026.886,1024.6889,1026.3867,15279.0
2025-02-27 14:40:00,1027.33,1028.42,1027.05,1028.0,12049.0,1026.0072,1027.0958,1025.7275,1026.6763,12049.0
2025-02-27 14:50:00,1027.35,1027.52,1026.03,1026.69,5088.0,1026.0271,1026.1969,1024.7088,1025.368,5088.0
2025-02-27 15:00:00,1026.37,1026.37,1023.69,1025.62,11902.0,1025.0484,1025.0484,1022.3719,1024.2994,11902.0
2025-02-27 15:10:00,1025.04,1025.96,1022.45,1023.94,17670.0,1023.7201,1024.6389,1021.1335,1022.6215,17670.0
2025-02-27 15:20:00,1024.1,1026.08,1023.4,1023.79,9590.0,1022.7813,1024.7588,1022.0822,1022.4717,9590.0
2025-02-27 15:30:00,1023.93,1026.35,1023.92,1024.41,11107.0,1022.6115,1025.0284,1022.6016,1023.0909,11107.0
2025-02-27 15:40:00,1024.26,1025.6,1024.13,1024.45,14878.0,1022.9411,1024.2794,1022.8113,1023.1309,14878.0
2025-02-27 15:50:00,1024.0,1024.0,1018.82,1021.45,52819.0,1022.6815,1022.6815,1017.5081,1020.1347,52819.0
2025-02-28 09:30:00,1030.57,1035.76,1026.58,1034.52,72237.0,1029.243,1034.4263,1025.2581,1033.1879,72237.0
2025-02-28 09:40:00,1034.01,1037.06,1029.55,1032.47,21093.0,1032.6786,1035.7246,1028.2243,1031.1406,21093.0
2025-02-28 09:50:00,1031.6,1033.99,1030.51,1032.5,13220.0,1030.2717,1032.6586,1029.1831,1031.1705,13220.0
2025-02-28 10:00:00,1033.31,1034.94,1031.49,1032.22,11488.0,1031.9795,1033.6074,1030.1618,1030.8909,11488.0
2025-02-28 10:10:00,1032.39,1033.04,1026.86,1027.19,13347.0,1031.0607,1031.7098,1025.5378,1025.8674,13347.0
2025-02-28 10:20:00,1026.85,1028.71,1026.41,1027.21,4654.0,1025.5278,1027.3854,1025.0884,1025.8873,4654.0
2025-02-28 10:30:00,1027.06,1029.35,1026.26,1029.27,10126.0,1025.7375,1028.0246,1024.9385,1027.9447,10126.0
2025-02-28 10:40:00,1029.0,1029.0,1026.0,1026.44,10112.0,1027.675,1027.675,1024.6789,1025.1183,10112.0
2025-02-28 10:50:00,1026.48,1028.48,1026.48,1028.48,6946.0,1025.1583,1027.1557,1025.1583,1027.1557,6946.0
2025-02-28 11:00:00,1028.53,1028.54,1026.77,1026.77,6251.0,1027.2056,1027.2156,1025.4479,1025.4479,6251.0
2025-02-28 11:10:00,1025.95,1026.18,1023.99,1025.88,6479.0,1024.6289,1024.8587,1022.6715,1024.559,6479.0
2025-02-28 11:20:00,1025.64,1025.73,1024.19,1024.61,3002.0,1024.3193,1024.4092,1022.8712,1023.2907,3002.0
2025-02-28 11:30:00,1024.57,1029.27,1024.57,1028.66,4804.0,1023.2507,1027.9447,1023.2507,1027.3355,4804.0
2025-02-28 11:40:00,1028.75,1031.5,1028.74,1031.18,8714.0,1027.4253,1030.1718,1027.4154,1029.8522,8714.0
2025-02-28 11:50:00,1031.06,1031.69,1029.96,1030.82,5195.0,1029.7324,1030.3616,1028.6338,1029.4927,5195.0
2025-02-28 12:00:00,1031.35,1032.0,1029.54,1029.54,10077.0,1030.022,1030.6712,1028.2143,1028.2143,10077.0
2025-02-28 12:10:00,1030.5,1031.99,1030.3,1031.99,3649.0,1029.1731,1030.6612,1028.9733,1030.6612,3649.0
2025-02-28 12:20:00,1031.82,1032.01,1029.26,1032.01,5237.0,1030.4914,1030.6811,1027.9347,1030.6811,5237.0
2025-02-28 12:30:00,1032.01,1032.01,1027.33,1028.42,5830.0,1030.6811,1030.6811,1026.0072,1027.0958,5830.0
2025-02-28 12:40:00,1028.82,1029.22,1026.49,1027.12,6936.0,1027.4953,1027.8947,1025.1683,1025.7974,6936.0
2025-02-28 12:50:00,1027.18,1029.14,1026.48,1027.56,4386.0,1025.8574,1027.8148,1025.1583,1026.2369,4386.0
2025-02-28 13:00:00,1028.1,1028.82,1028.03,1028.07,1680.0,1026.7762,1027.4953,1026.7063,1026.7462,1680.0
2025-02-28 13:10:00,1028.07,1029.2,1026.09,1026.44,6553.0,1026.7462,1027.8748,1024.7688,1025.1183,6553.0
2025-02-28 13:20:00,1027.13,1028.73,1025.71,1028.73,5655.0,1025.8074,1027.4054,1024.3893,1027.4054,5655.0
2025-02-28 13:30:00,1028.35,1029.76,1028.34,1029.27,3579.0,1027.0259,1028.434,1027.0159,1027.9447,3579.0
2025-02-28 13:40:00,1030.36,1031.42,1029.78,1030.86,5709.0,1029.0333,1030.0919,1028.454,1029.5326,5709.0
2025-02-28 13:50:00,1029.74,1031.9,1029.46,1029.62,5206.0,1028.4141,1030.5713,1028.1344,1028.2942,5206.0
2025-02-28 14:00:00,1029.95,1030.81,1029.36,1030.81,3581.0,1028.6238,1029.4827,1028.0346,1029.4827,3581.0
2025-02-28 14:10:00,1030.88,1032.49,1030.23,1032.29,3866.0,1029.5526,1031.1605,1028.9034,1030.9608,3866.0
2025-02-28 14:20:00,1032.89,1032.9,1030.44,1032.25,2856.0,1031.56,1031.57,1029.1132,1030.9208,2856.0
2025-02-28 14:30:00,1032.25,1034.98,1031.77,1034.63,2928.0,1030.9208,1033.6473,1030.4415,1033.2978,2928.0
2025-02-28 14:40:00,1034.63,1036.06,1034.47,1035.99,7311.0,1033.2978,1034.7259,1033.138,1034.656,7311.0
2025-02-28 14:50:00,1035.67,1036.05,1034.22,1034.8,13756.0,1034.3364,1034.7159,1032.8883,1033.4676,13756.0
2025-02-28 15:00:00,1034.8,1035.42,1034.01,1035.04,13760.0,1033.4676,1034.0868,1032.6786,1033.7072,13760.0
2025-02-28 15:10:00,1035.04,1035.04,1033.18,1033.18,8282.0,1033.7072,1033.7072,1031.8496,1031.8496,8282.0
2025-02-28 15:20:00,1032.62,1033.2,1031.2,1033.2,9213.0,1031.2904,1031.8696,1029.8722,1031.8696,9213.0
2025-02-28 15:30:00,1032.83,1033.98,1032.16,1033.98,7700.0,1031.5001,1032.6486,1030.831,1032.6486,7700.0
2025-02-28 15:40:00,1034.43,1037.54,1034.35,1037.26,21899.0,1033.098,1036.204,1033.0181,1035.9244,21899.0
2025-02-28 15:50:00,1037.68,1049.38,1037.62,1048.63,242467.0,1036.3438,1048.0288,1036.2839,1047.2797,242467.0
2025-03-03 09:30:00,1051.74,1064.84,1050.0,1059.76,87182.0,1050.3857,1063.4689,1048.648,1058.3954,87182.0
2025-03-03 09:40:00,1059.92,1066.0,1059.19,1061.4,44752.0,1058.5552,1064.6274,1057.8261,1060.0333,44752.0
2025-03-03 09:50:00,1061.4,1063.37,1059.45,1062.13,19993.0,1060.0333,1062.0008,1058.0858,1060.7624,19993.0
2025-03-03 10:00:00,1062.03,1062.83,1054.34,1055.02,23225.0,1060.6625,1061.4615,1052.9824,1053.6615,23225.0
2025-03-03 10:10:00,1055.93,1057.23,1053.69,1054.58,24455.0,1054.5703,1055.8687,1052.3332,1053.2221,24455.0
2025-03-03 10:20:00,1054.3,1055.77,1052.88,1054.99,18720.0,1052.9424,1054.4105,1051.5243,1053.6316,18720.0
2025-03-03 10:30:00,1054.99,1058.44,1054.3,1056.77,19014.0,1053.6316,1057.0771,1052.9424,1055.4093,19014.0
2025-03-03 10:40:00,1057.37,1059.49,1055.51,1056.03,11223.0,1056.0085,1058.1258,1054.1509,1054.6702,11223.0
2025-03-03 10:50:00,1055.98,1056.3,1052.88,1053.15,12791.0,1054.6203,1054.9399,1051.5243,1051.7939,12791.0
2025-03-03 11:00:00,1053.15,1056.25,1052.7,1055.64,12115.0,1051.7939,1054.8899,1051.3445,1054.2807,12115.0
2025-03-03 11:10:00,1055.84,1058.24,1055.5,1058.17,9443.0,1054.4805,1056.8774,1054.1409,1056.8075,9443.0
2025-03-03 11:20:00,1058.01,1059.26,1055.15,1055.65,9471.0,1056.6477,1057.8961,1053.7913,1054.2907,9471.0
2025-03-03 11:30:00,1055.65,1056.25,1052.57,1053.01,9727.0,1054.2907,1054.8899,1051.2147,1051.6541,9727.0
2025-03-03 11:40:00,1053.25,1054.17,1052.01,1053.87,9585.0,1051.8938,1052.8126,1050.6554,1052.513,9585.0
2025-03-03 11:50:00,1053.88,1057.0,1053.88,1055.45,6469.0,1052.523,1055.639,1052.523,1054.091,6469.0
2025-03-03 12:00:00,1055.09,1055.9,1054.02,1054.46,9635.0,1053.7314,1054.5404,1052.6628,1053.1022,9635.0
2025-03-03 12:10:00,1054.46,1056.59,1054.13,1056.4,9002.0,1053.1022,1055.2295,1052.7727,1055.0397,9002.0
2025-03-03 12:20:00,1056.67,1059.1,1056.67,1059.02,6573.0,1055.3094,1057.7363,1055.3094,1057.6564,6573.0
2025-03-03 12:30:00,1058.75,1059.5,1057.66,1059.5,6403.0,1057.3867,1058.1357,1056.2981,1058.1357,6403.0
2025-03-03 12:40:00,1059.39,1060.5,1058.1,1059.33,7642.0,1058.0259,1059.1345,1056.7375,1057.966,7642.0
2025-03-03 12:50:00,1059.15,1059.44,1055.66,1057.4,8720.0,1057.7862,1058.0758,1054.3007,1056.0385,8720.0
2025-03-03 13:00:00,1057.71,1058.12,1055.4,1056.44,7023.0,1056.3481,1056.7575,1054.041,1055.0797,7023.0
2025-03-03 13:10:00,1056.49,1057.75,1055.55,1056.12,8628.0,1055.1296,1056.388,1054.1908,1054.7601,8628.0
2025-03-03 13:20:00,1055.9,1056.37,1054.74,1056.0,9837.0,1054.5404,1055.0098,1053.3819,1054.6403,9837.0
2025-03-03 13:30:00,1055.62,1055.97,1053.0,1053.38,8578.0,1054.2607,1054.6103,1051.6441,1052.0236,8578.0
2025-03-03 13:40:00,1053.38,1056.83,1053.37,1054.94,10315.0,1052.0236,1055.4692,1052.0136,1053.5816,10315.0
2025-03-03 13:50:00,1055.54,1057.06,1054.67,1055.4,5091.0,1054.1808,1055.6989,1053.312,1054.041,5091.0
2025-03-03 14:00:00,1056.17,1057.51,1054.3,1055.14,7688.0,1054.81,1056.1483,1052.9424,1053.7814,7688.0
2025-03-03 14:10:00,1054.95,1056.03,1054.23,1054.74,8166.0,1053.5916,1054.6702,1052.8725,1053.3819,8166.0
2025-03-03 14:20:00,1054.37,1055.3,1052.0,1052.47,14953.0,1053.0124,1053.9412,1050.6454,1051.1148,14953.0
2025-03-03 14:30:00,1052.93,1056.53,1052.46,1056.53,11056.0,1051.5742,1055.1696,1051.1048,1055.1696,11056.0
2025-03-03 14:40:00,1057.7,1059.0,1056.01,1057.01,10296.0,1056.3381,1057.6364,1054.6502,1055.649,10296.0
2025-03-03 14:50:00,1056.9,1056.9,1051.5,1051.86,14722.0,1055.5391,1055.5391,1050.146,1050.5056,14722.0
2025-03-03 15:00:00,1051.5,1051.5,1044.16,1045.28,25732.0,1050.146,1050.146,1042.8155,1043.9341,25732.0
2025-03-03 15:10:00,1045.61,1047.0,1043.9,1045.8,16812.0,1044.2636,1045.6518,1042.5558,1044.4534,16812.0
2025-03-03 15:20:00,1046.07,1046.54,1043.75,1044.93,14712.0,1044.723,1045.1924,1042.406,1043.5845,14712.0
2025-03-03 15:30:00,1045.12,1046.14,1041.52,1041.52,19210.0,1043.7743,1044.7929,1040.1789,1040.1789,19210.0
2025-03-03 15:40:00,1041.75,1046.11,1041.14,1045.57,15565.0,1040.4086,1044.763,1039.7994,1044.2237,15565.0
2025-03-03 15:50:00,1044.92,1047.5,1041.89,1047.5,62726.0,1043.5745,1046.1512,1040.5484,1046.1512,62726.0
2025-03-04 09:30:00,1045.73,1047.93,1033.37,1038.94,74317.0,1044.3835,1046.5806,1032.0394,1037.6022,74317.0
2025-03-04 09:40:00,1038.9,1043.62,1036.41,1038.0,25638.0,1037.5623,1042.2762,1035.0755,1036.6634,25638.0
2025-03-04 09:50:00,1037.31,1043.7,1034.88,1041.24,16651.0,1035.9743,1042.3561,1033.5474,1039.8993,16651.0
2025-03-04 10:00:00,1039.75,1045.0,1037.48,1038.3,22381.0,1038.4112,1043.6544,1036.1441,1036.963,22381.0
2025-03-04 10:10:00,1038.34,1040.43,1035.5,1036.08,24942.0,1037.003,1039.0903,1034.1667,1034.7459,24942.0
2025-03-04 10:20:00,1036.42,1038.84,1034.0,1037.91,26952.0,1035.0855,1037.5023,1032.6686,1036.5735,26952.0
2025-03-04 10:30:00,1037.91,1039.4,1033.4,1035.01,24459.0,1036.5735,1038.0616,1032.0694,1033.6773,24459.0
2025-03-04 10:40:00,1034.8,1034.84,1030.77,1034.19,18266.0,1033.4676,1033.5075,1029.4427,1032.8583,18266.0
2025-03-04 10:50:00,1033.07,1033.2,1028.73,1029.76,14739.0,1031.7398,1031.8696,1027.4054,1028.434,14739.0
2025-03-04 11:00:00,1029.77,1035.48,1029.76,1031.32,12277.0,1028.444,1034.1467,1028.434,1029.992,12277.0
2025-03-04 11:10:00,1030.65,1036.91,1029.78,1033.87,16508.0,1029.3229,1035.5748,1028.454,1032.5387,16508.0
2025-03-04 11:20:00,1032.87,1034.0,1032.13,1034.0,10247.0,1031.54,1032.6686,1030.801,1032.6686,10247.0
2025-03-04 11:30:00,1034.0,1035.47,1032.46,1032.46,8228.0,1032.6686,1034.1367,1031.1306,1031.1306,8228.0
2025-03-04 11:40:00,1031.77,1035.77,1031.77,1034.36,7682.0,1030.4415,1034.4363,1030.4415,1033.0281,7682.0
2025-03-04 11:50:00,1034.56,1035.26,1032.9,1032.9,5981.0,1033.2279,1033.927,1031.57,1031.57,5981.0
2025-03-04 12:00:00,1033.52,1036.49,1031.84,1033.53,10846.0,1032.1892,1035.1554,1030.5114,1032.1992,10846.0
2025-03-04 12:10:00,1033.92,1036.13,1033.91,1035.18,6817.0,1032.5887,1034.7958,1032.5787,1033.8471,6817.0
2025-03-04 12:20:00,1035.0,1036.41,1034.63,1036.04,7716.0,1033.6673,1035.0755,1033.2978,1034.706,7716.0
2025-03-04 12:30:00,1036.03,1037.77,1035.33,1036.68,6850.0,1034.696,1036.4337,1033.9969,1035.3451,6850.0
2025-03-04 12:40:00,1035.92,1038.01,1035.0,1037.18,6389.0,1034.5861,1036.6734,1033.6673,1035.8445,6389.0
2025-03-04 12:50:00,1036.63,1037.63,1035.28,1036.54,4755.0,1035.2952,1036.2939,1033.9469,1035.2053,4755.0
2025-03-04 13:00:00,1037.25,1040.5,1036.13,1040.5,5396.0,1035.9144,1039.1602,1034.7958,1039.1602,5396.0
2025-03-04 13:10:00,1040.47,1042.42,1039.88,1040.68,6296.0,1039.1303,1041.0777,1038.541,1039.34,6296.0
2025-03-04 13:20:00,1039.53,1040.84,1038.82,1039.25,8907.0,1038.1915,1039.4998,1037.4824,1037.9118,8907.0
2025-03-04 13:30:00,1039.25,1041.23,1038.29,1040.71,4478.0,1037.9118,1039.8893,1036.9531,1039.3699,4478.0
2025-03-04 13:40:00,1040.73,1042.21,1040.11,1041.55,7261.0,1039.3899,1040.868,1038.7707,1040.2089,7261.0
2025-03-04 13:50:00,1041.47,1043.59,1041.47,1043.12,11431.0,1040.129,1042.2462,1040.129,1041.7768,11431.0
2025-03-04 14:00:00,1043.18,1046.79,1042.7,1046.01,11830.0,1041.8368,1045.4421,1041.3574,1044.6631,11830.0
2025-03-04 14:10:00,1045.96,1045.96,1043.96,1044.45,6450.0,1044.6132,1044.6132,1042.6158,1043.1051,6450.0
2025-03-04 14:20:00,1044.71,1047.6,1043.49,1044.19,12665.0,1043.3648,1046.2511,1042.1464,1042.8455,12665.0
2025-03-04 14:30:00,1043.65,1045.08,1042.57,1044.86,9825.0,1042.3062,1043.7343,1041.2275,1043.5146,9825.0
2025-03-04 14:40:00,1045.08,1047.46,1044.76,1045.68,8625.0,1043.7343,1046.1112,1043.4147,1044.3335,8625.0
2025-03-04 14:50:00,1045.68,1046.19,1044.84,1045.68,16963.0,1044.3335,1044.8429,1043.4946,1044.3335,16963.0
2025-03-04 15:00:00,1045.96,1047.78,1042.0,1042.88,19965.0,1044.6132,1046.4308,1040.6583,1041.5371,19965.0
2025-03-04 15:10:00,1042.49,1045.32,1042.49,1044.89,12547.0,1041.1476,1043.974,1041.1476,1043.5446,12547.0
2025-03-04 15:20:00,1044.9,1047.54,1043.75,1044.01,15346.0,1043.5545,1046.1911,1042.406,1042.6657,15346.0
2025-03-04 15:30:00,1043.39,1044.36,1039.56,1040.05,29832.0,1042.0465,1043.0152,1038.2214,1038.7108,29832.0
2025-03-04 15:40:00,1040.52,1042.71,1037.8,1038.33,21615.0,1039.1802,1041.3674,1036.4637,1036.993,21615.0
2025-03-04 15:50:00,1038.2,1038.65,1034.09,1036.53,94663.0,1036.8632,1037.3126,1032.7585,1035.1953,94663.0
2025-03-05 09:30:00,1033.08,1038.01,1031.28,1036.55,43600.0,1031.7498,1036.6734,1029.9521,1035.2153,43600.0
2025-03-05 09:40:00,1035.3,1037.22,1032.56,1035.0,12478.0,1033.9669,1035.8844,1031.2304,1033.6673,12478.0
2025-03-05 09:50:00,1034.98,1035.77,1033.22,1034.77,6796.0,1033.6473,1034.4363,1031.8896,1033.4376,6796.0
2025-03-05 10:00:00,1036.05,1043.22,1033.15,1039.73,14296.0,1034.7159,1041.8767,1031.8197,1038.3912,14296.0
2025-03-05 10:10:00,1040.19,1041.29,1036.75,1037.59,12957.0,1038.8506,1039.9492,1035.415,1036.254,12957.0
2025-03-05 10:20:00,1037.09,1037.31,1031.95,1032.19,9593.0,1035.7546,1035.9743,1030.6212,1030.8609,9593.0
2025-03-05 10:30:00,1031.7,1036.98,1031.34,1036.08,7988.0,1030.3715,1035.6447,1030.012,1034.7459,7988.0
2025-03-05 10:40:00,1036.77,1036.77,1033.53,1034.1,6161.0,1035.435,1035.435,1032.1992,1032.7685,6161.0
2025-03-05 10:50:00,1033.81,1034.6,1032.74,1034.46,6390.0,1032.4788,1033.2678,1031.4102,1033.128,6390.0
2025-03-05 11:00:00,1033.89,1034.12,1030.0,1030.04,11260.0,1032.5587,1032.7884,1028.6737,1028.7137,11260.0
2025-03-05 11:10:00,1030.79,1031.36,1028.5,1030.59,24846.0,1029.4627,1030.032,1027.1757,1029.263,24846.0
2025-03-05 11:20:00,1030.23,1031.96,1029.85,1031.96,6176.0,1028.9034,1030.6312,1028.5239,1030.6312,6176.0
2025-03-05 11:30:00,1032.0,1032.0,1030.15,1030.94,7128.0,1030.6712,1030.6712,1028.8235,1029.6125,7128.0
2025-03-05 11:40:00,1030.16,1030.53,1028.84,1029.71,5859.0,1028.8335,1029.203,1027.5152,1028.3841,5859.0
2025-03-05 11:50:00,1030.13,1032.99,1028.79,1032.25,9148.0,1028.8036,1031.6599,1027.4653,1030.9208,9148.0
2025-03-05 12:00:00,1032.65,1034.57,1032.09,1032.99,7473.0,1031.3203,1033.2378,1030.761,1031.6599,7473.0
2025-03-05 12:10:00,1032.88,1036.0,1032.34,1035.17,13066.0,1031.55,1034.666,1031.0107,1033.8371,13066.0
2025-03-05 12:20:00,1035.02,1038.81,1034.95,1038.02,9892.0,1033.6873,1037.4724,1033.6174,1036.6834,9892.0
2025-03-05 12:30:00,1038.98,1040.1,1038.63,1038.92,7396.0,1037.6422,1038.7607,1037.2926,1037.5822,7396.0
2025-03-05 12:40:00,1039.0,1041.0,1038.63,1038.83,6718.0,1037.6621,1039.6596,1037.2926,1037.4924,6718.0
2025-03-05 12:50:00,1040.0,1042.81,1039.47,1042.13,4674.0,1038.6609,1041.4672,1038.1315,1040.7881,4674.0
2025-03-05 13:00:00,1041.85,1042.52,1037.31,1037.57,9906.0,1040.5085,1041.1776,1035.9743,1036.234,9906.0
2025-03-05 13:10:00,1037.57,1040.75,1037.57,1040.74,7438.0,1036.234,1039.4099,1036.234,1039.3999,7438.0
2025-03-05 13:20:00,1039.49,1041.46,1038.74,1041.0,7556.0,1038.1515,1040.119,1037.4025,1039.6596,7556.0
2025-03-05 13:30:00,1040.62,1041.49,1039.24,1040.38,6037.0,1039.2801,1040.1489,1037.9018,1039.0404,6037.0
2025-03-05 13:40:00,1040.91,1042.5,1038.85,1042.49,8659.0,1039.5697,1041.1576,1037.5123,1041.1476,8659.0
2025-03-05 13:50:00,1042.95,1045.59,1042.0,1044.89,7997.0,1041.6071,1044.2437,1040.6583,1043.5446,7997.0
2025-03-05 14:00:00,1044.88,1048.0,1044.43,1048.0,11064.0,1043.5346,1046.6506,1043.0852,1046.6506,11064.0
2025-03-05 14:10:00,1047.45,1048.0,1045.9,1045.9,15793.0,1046.1013,1046.6506,1044.5533,1044.5533,15793.0
2025-03-05 14:20:00,1046.45,1048.5,1046.23,1046.64,7002.0,1045.1026,1047.1499,1044.8828,1045.2923,7002.0
2025-03-05 14:30:00,1046.5,1048.3,1046.45,1047.5,10118.0,1045.1525,1046.9502,1045.1026,1046.1512,10118.0
2025-03-05 14:40:00,1047.9,1048.78,1046.9,1048.49,8100.0,1046.5507,1047.4296,1045.552,1047.1399,8100.0
2025-03-05 14:50:00,1048.17,1049.09,1047.35,1047.49,7047.0,1046.8203,1047.7392,1046.0014,1046.1412,7047.0
2025-03-05 15:00:00,1047.02,1050.26,1047.02,1050.18,12860.0,1045.6718,1048.9076,1045.6718,1048.8277,12860.0
2025-03-05 15:10:00,1049.99,1050.4,1046.39,1048.36,24416.0,1048.638,1049.0475,1045.0426,1047.0101,24416.0
2025-03-05 15:20:00,1048.0,1050.98,1047.05,1050.0,22556.0,1046.6506,1049.6267,1045.7018,1048.648,22556.0
2025-03-05 15:30:00,1049.92,1049.92,1046.62,1047.0,10730.0,1048.5681,1048.5681,1045.2723,1045.6518,10730.0
2025-03-05 15:40:00,1046.98,1047.98,1045.12,1045.95,9322.0,1045.6319,1046.6306,1043.7743,1044.6032,9322.0
2025-03-05 15:50:00,1045.94,1048.71,1043.62,1047.75,80396.0,1044.5932,1047.3596,1042.2762,1046.4009,80396.0
2025-03-06 09:30:00,1032.95,1037.67,1029.88,1034.0,70603.0,1031.6199,1036.3339,1028.5539,1032.6686,70603.0
2025-03-06 09:40:00,1034.14,1035.6,1029.5,1034.25,38395.0,1032.8084,1034.2665,1028.1744,1032.9183,38395.0
2025-03-06 09:50:00,1033.97,1036.61,1031.68,1033.3,14458.0,1032.6386,1035.2752,1030.3516,1031.9695,14458.0
2025-03-06 10:00:00,1033.35,1037.03,1031.01,1036.6,15982.0,1032.0194,1035.6947,1029.6824,1035.2652,15982.0
2025-03-06 10:10:00,1036.66,1039.0,1034.78,1038.91,15233.0,1035.3252,1037.6621,1033.4476,1037.5723,15233.0
2025-03-06 10:20:00,1038.19,1039.4,1034.81,1038.16,12022.0,1036.8532,1038.0616,1033.4775,1036.8232,12022.0
2025-03-06 10:30:00,1037.48,1039.41,1037.48,1039.3,5876.0,1036.1441,1038.0716,1036.1441,1037.9618,5876.0
2025-03-06 10:40:00,1039.3,1042.94,1039.3,1041.95,19104.0,1037.9618,1041.5971,1037.9618,1040.6083,19104.0
2025-03-06 10:50:00,1042.35,1042.54,1038.54,1041.99,15133.0,1041.0078,1041.1976,1037.2027,1040.6483,15133.0
2025-03-06 11:00:00,1042.83,1045.53,1042.2,1045.23,15026.0,1041.4872,1044.1837,1040.858,1043.8841,15026.0
2025-03-06 11:10:00,1044.61,1045.89,1042.26,1042.26,6809.0,1043.2649,1044.5433,1040.9179,1040.9179,6809.0
2025-03-06 11:20:00,1041.07,1042.0,1039.04,1040.94,7703.0,1039.7295,1040.6583,1037.7021,1039.5996,7703.0
2025-03-06 11:30:00,1041.72,1043.15,1039.62,1039.76,6837.0,1040.3786,1041.8068,1038.2813,1038.4212,6837.0
2025-03-06 11:40:00,1039.59,1041.0,1038.62,1038.63,5633.0,1038.2514,1039.6596,1037.2826,1037.2926,5633.0
2025-03-06 11:50:00,1037.93,1037.93,1035.0,1036.24,8375.0,1036.5935,1036.5935,1033.6673,1034.9057,8375.0
2025-03-06 12:00:00,1035.99,1036.41,1031.32,1032.94,11010.0,1034.656,1035.0755,1029.992,1031.6099,11010.0
2025-03-06 12:10:00,1032.71,1032.71,1031.02,1032.48,5772.0,1031.3802,1031.3802,1029.6924,1031.1505,5772.0
2025-03-06 12:20:00,1032.89,1033.32,1030.53,1031.85,8617.0,1031.56,1031.9895,1029.203,1030.5214,8617.0
2025-03-06 12:30:00,1032.37,1032.97,1030.08,1030.81,8200.0,1031.0407,1031.6399,1028.7536,1029.4827,8200.0
2025-03-06 12:40:00,1030.92,1032.96,1030.14,1030.84,6047.0,1029.5925,1031.6299,1028.8136,1029.5127,6047.0
2025-03-06 12:50:00,1030.86,1033.47,1030.55,1033.13,9237.0,1029.5326,1032.1393,1029.223,1031.7997,9237.0
2025-03-06 13:00:00,1032.07,1032.34,1030.4,1031.2,5620.0,1030.7411,1031.0107,1029.0732,1029.8722,5620.0
2025-03-06 13:10:00,1031.83,1031.84,1030.0,1030.75,7270.0,1030.5014,1030.5114,1028.6737,1029.4228,7270.0
2025-03-06 13:20:00,1030.68,1030.91,1027.01,1027.01,13199.0,1029.3529,1029.5826,1025.6876,1025.6876,13199.0
2025-03-06 13:30:00,1027.01,1028.87,1025.41,1025.74,9134.0,1025.6876,1027.5452,1024.0896,1024.4192,9134.0
2025-03-06 13:40:00,1025.6,1028.05,1025.3,1027.9,11085.0,1024.2794,1026.7262,1023.9798,1026.5764,11085.0
2025-03-06 13:50:00,1028.02,1030.42,1027.94,1029.27,6853.0,1026.6963,1029.0932,1026.6164,1027.9447,6853.0
2025-03-06 14:00:00,1029.41,1029.57,1025.77,1029.03,11312.0,1028.0845,1028.2443,1024.4492,1027.705,11312.0
2025-03-06 14:10:00,1028.59,1030.7,1027.22,1027.79,22272.0,1027.2655,1029.3728,1025.8973,1026.4666,22272.0
2025-03-06 14:20:00,1027.88,1027.89,1025.01,1026.39,19514.0,1026.5565,1026.5664,1023.6902,1025.0684,19514.0
2025-03-06 14:30:00,1025.41,1027.99,1025.4,1026.86,19246.0,1024.0896,1026.6663,1024.0797,1025.5378,19246.0
2025-03-06 14:40:00,1026.9,1029.62,1026.49,1028.58,47064.0,1025.5777,1028.2942,1025.1683,1027.2556,47064.0
2025-03-06 14:50:00,1028.86,1029.39,1025.36,1025.49,21428.0,1027.5352,1028.0645,1024.0397,1024.1695,21428.0
2025-03-06 15:00:00,1025.13,1026.16,1022.1,1023.35,39319.0,1023.81,1024.8387,1020.7839,1022.0323,39319.0
2025-03-06 15:10:00,1023.67,1027.0,1022.59,1025.69,19230.0,1022.3519,1025.6776,1021.2733,1024.3693,19230.0
2025-03-06 15:20:00,1024.93,1025.7,1022.78,1024.5,19392.0,1023.6103,1024.3793,1021.463,1023.1808,19392.0
2025-03-06 15:30:00,1024.87,1027.74,1023.91,1024.18,24796.0,1023.5503,1026.4166,1022.5916,1022.8612,24796.0
2025-03-06 15:40:00,1024.63,1026.38,1022.12,1026.38,24917.0,1023.3106,1025.0584,1020.8039,1025.0584,24917.0
2025-03-06 15:50:00,1026.47,1028.36,1024.46,1026.99,77363.0,1025.1483,1027.0358,1023.1409,1025.6676,77363.0
2025-03-07 09:30:00,995.15,1002.42,974.0,978.24,230148.0,993.8686,1001.1292,972.7458,976.9804,230148.0
2025-03-07 09:40:00,977.1,987.78,975.0,978.3,111082.0,975.8418,986.5081,973.7446,977.0403,111082.0
2025-03-07 09:50:00,977.85,980.31,970.56,971.18,107854.0,976.5909,979.0477,969.3103,969.9295,107854.0
2025-03-07 10:00:00,971.18,971.55,965.11,967.65,105601.0,969.9295,970.299,963.8673,966.404,105601.0
2025-03-07 10:10:00,967.28,969.35,958.63,961.04,96510.0,966.0345,968.1018,957.3956,959.8025,96510.0
2025-03-07 10:20:00,961.3,964.14,959.92,962.38,65035.0,960.0622,962.8985,958.684,961.1408,65035.0
2025-03-07 10:30:00,961.93,962.55,955.66,959.06,75784.0,960.6914,961.3106,954.4295,957.8251,75784.0
2025-03-07 10:40:00,959.24,962.95,956.0,962.34,53538.0,958.0048,961.7101,954.769,961.1009,53538.0
2025-03-07 10:50:00,962.59,966.6,960.0,963.16,54900.0,961.3505,965.3554,958.7639,961.9198,54900.0
2025-03-07 11:00:00,962.43,963.69,958.4,959.47,39486.0,961.1907,962.4491,957.1659,958.2345,39486.0
2025-03-07 11:10:00,960.13,960.45,957.38,958.01,28240.0,958.8937,959.2133,956.1472,956.7764,28240.0
2025-03-07 11:20:00,958.6,959.52,955.72,956.27,39326.0,957.3657,958.2845,954.4894,955.0387,39326.0
2025-03-07 11:30:00,956.88,956.88,954.02,956.3,41150.0,955.6479,955.6479,952.7916,955.0686,41150.0
2025-03-07 11:40:00,955.51,955.51,951.0,953.87,46977.0,954.2796,954.2796,949.7755,952.6418,46977.0
2025-03-07 11:50:00,953.99,955.13,950.5,955.1,62315.0,952.7616,953.9001,949.2761,953.8702,62315.0
2025-03-07 12:00:00,955.38,957.36,945.18,946.43,73050.0,954.1498,956.1273,943.9629,945.2113,73050.0
2025-03-07 12:10:00,946.05,948.85,942.78,944.16,54193.0,944.8318,947.6282,941.566,942.9443,54193.0
2025-03-07 12:20:00,944.21,948.96,943.37,946.56,32504.0,942.9942,947.7381,942.1553,945.3412,32504.0
2025-03-07 12:30:00,946.57,952.87,945.28,950.13,38455.0,945.3512,951.643,944.0628,948.9066,38455.0
2025-03-07 12:40:00,949.0,953.67,948.0,950.0,33837.0,947.778,952.442,946.7793,948.7767,33837.0
2025-03-07 12:50:00,949.98,953.25,947.36,947.9,35300.0,948.7568,952.0226,946.1401,946.6794,35300.0
2025-03-07 13:00:00,948.28,955.93,947.18,953.31,33393.0,947.059,954.6991,945.9604,952.0825,33393.0
2025-03-07 13:10:00,952.64,953.71,950.74,953.14,26364.0,951.4133,952.482,949.5158,951.9127,26364.0
2025-03-07 13:20:00,953.49,954.76,949.12,949.74,38994.0,952.2622,953.5306,947.8979,948.5171,38994.0
2025-03-07 13:30:00,950.22,955.76,950.11,955.57,20904.0,948.9965,954.5293,948.8866,954.3396,20904.0
2025-03-07 13:40:00,955.6,956.61,953.34,954.64,17537.0,954.3695,955.3782,952.1124,953.4108,17537.0
2025-03-07 13:50:00,954.97,957.8,954.72,956.02,21239.0,953.7403,956.5667,953.4907,954.789,21239.0
2025-03-07 14:00:00,956.33,959.59,956.0,956.5,39164.0,955.0986,958.3544,954.769,955.2684,39164.0
2025-03-07 14:10:00,956.5,958.63,955.05,958.19,19802.0,955.2684,957.3956,953.8202,956.9562,19802.0
2025-03-07 14:20:00,958.09,961.35,956.92,958.07,23436.0,956.8563,960.1121,955.6878,956.8364,23436.0
2025-03-07 14:30:00,958.54,960.43,957.66,959.56,23543.0,957.3057,959.1933,956.4269,958.3244,23543.0
2025-03-07 14:40:00,959.99,960.71,955.5,955.69,23848.0,958.7539,959.473,954.2697,954.4594,23848.0
2025-03-07 14:50:00,955.0,956.31,954.0,954.4,21527.0,953.7703,955.0786,952.7716,953.1711,21527.0
2025-03-07 15:00:00,954.94,958.0,953.19,957.81,16697.0,953.7104,956.7664,951.9626,956.5767,16697.0
2025-03-07 15:10:00,957.4,959.42,956.01,957.84,22604.0,956.1672,958.1846,954.779,956.6066,22604.0
2025-03-07 15:20:00,958.69,959.5,957.07,958.87,21052.0,957.4556,958.2645,955.8376,957.6353,21052.0
2025-03-07 15:30:00,958.88,960.9,957.0,957.6,30191.0,957.6453,959.6627,955.7677,956.367,30191.0
2025-03-07 15:40:00,957.6,960.39,956.0,960.27,31130.0,956.367,959.1534,954.769,959.0335,31130.0
2025-03-07 15:50:00,959.99,965.0,959.73,963.7,141342.0,958.7539,963.7574,958.4942,962.4591,141342.0
2025-03-10 09:30:00,955.47,959.66,948.09,948.09,118388.0,954.2397,958.4243,946.8692,946.8692,118388.0
2025-03-10 09:40:00,949.2,951.84,943.5,943.85,52546.0,947.9778,950.6144,942.2851,942.6347,52546.0
2025-03-10 09:50:00,943.6,944.9,935.4,936.96,44872.0,942.385,943.6833,934.1955,935.7535,44872.0
2025-03-10 10:00:00,936.84,938.21,931.55,933.84,63905.0,935.6337,937.0019,930.3505,932.6376,63905.0
2025-03-10 10:10:00,934.0,940.5,932.5,940.5,69724.0,932.7973,939.289,931.2993,939.289,69724.0
2025-03-10 10:20:00,940.5,944.5,938.69,943.32,122222.0,939.289,943.2838,937.4813,942.1053,122222.0
2025-03-10 10:30:00,944.02,948.0,943.3,943.99,59298.0,942.8044,946.7793,942.0854,942.7745,59298.0
2025-03-10 10:40:00,945.28,945.28,938.0,944.52,54144.0,944.0628,944.0628,936.7922,943.3038,54144.0
2025-03-10 10:50:00,943.84,946.0,941.06,945.26,29695.0,942.6247,944.7819,939.8483,944.0428,29695.0
2025-03-10 11:00:00,945.79,954.41,945.24,954.11,67977.0,944.5722,953.1811,944.0229,952.8815,67977.0
2025-03-10 11:10:00,953.71,954.88,946.5,946.5,28000.0,952.482,953.6505,945.2813,945.2813,28000.0
2025-03-10 11:20:00,945.75,947.21,942.27,943.97,26233.0,944.5322,945.9903,941.0567,942.7545,26233.0
2025-03-10 11:30:00,943.94,946.8,943.24,944.03,18515.0,942.7245,945.5809,942.0254,942.8144,18515.0
2025-03-10 11:40:00,942.42,943.92,941.02,942.83,21514.0,941.2065,942.7046,939.8083,941.616,21514.0
2025-03-10 11:50:00,942.83,942.83,939.42,942.37,23186.0,941.616,941.616,938.2104,941.1566,23186.0
2025-03-10 12:00:00,941.15,943.2,937.0,938.5,28175.0,939.9381,941.9855,935.7935,937.2916,28175.0
2025-03-10 12:10:00,938.37,938.72,935.61,936.23,24803.0,937.1617,937.5113,934.4053,935.0245,24803.0
2025-03-10 12:20:00,935.66,937.51,935.0,937.17,32976.0,934.4552,936.3028,933.7961,935.9633,32976.0
2025-03-10 12:30:00,936.74,939.61,935.61,935.61,23588.0,935.5338,938.4001,934.4053,934.4053,23588.0
2025-03-10 12:40:00,936.43,941.5,936.42,940.4,18307.0,935.2242,940.2877,935.2142,939.1891,18307.0
2025-03-10 12:50:00,940.11,941.0,938.59,938.59,12118.0,938.8995,939.7883,937.3814,937.3814,12118.0
2025-03-10 13:00:00,938.76,940.09,937.05,937.22,17364.0,937.5512,938.8795,935.8434,936.0132,17364.0
2025-03-10 13:10:00,937.0,940.35,936.9,939.99,14855.0,935.7935,939.1392,935.6936,938.7796,14855.0
2025-03-10 13:20:00,939.89,941.73,939.27,939.65,21032.0,938.6798,940.5174,938.0606,938.4401,21032.0
2025-03-10 13:30:00,939.23,939.48,934.34,934.84,33196.0,938.0206,938.2703,933.1369,933.6363,33196.0
2025-03-10 13:40:00,935.1,935.35,931.28,931.39,50813.0,933.8959,934.1456,930.0808,930.1907,50813.0
2025-03-10 13:50:00,931.33,933.32,928.84,932.28,46780.0,930.1308,932.1182,927.644,931.0796,46780.0
2025-03-10 14:00:00,932.73,934.95,931.65,933.7,25267.0,931.529,933.7461,930.4504,932.4977,25267.0
2025-03-10 14:10:00,934.33,936.11,933.21,935.0,34241.0,933.1269,934.9046,932.0084,933.7961,34241.0
2025-03-10 14:20:00,934.68,937.0,933.79,934.43,15690.0,933.4765,935.7935,932.5876,933.2268,15690.0
2025-03-10 14:30:00,934.65,935.62,932.88,933.59,17084.0,933.4465,934.4153,931.6788,932.3879,17084.0
2025-03-10 14:40:00,932.98,934.0,931.0,932.92,25129.0,931.7787,932.7973,929.8012,931.7187,25129.0
2025-03-10 14:50:00,933.27,934.24,929.96,930.0,17718.0,932.0683,933.037,928.7625,928.8025,17718.0
2025-03-10 15:00:00,929.4,930.49,926.14,926.52,30010.0,928.2033,929.2919,924.9475,925.327,30010.0
2025-03-10 15:10:00,926.62,930.28,924.03,929.73,51277.0,925.4268,929.0821,922.8402,928.5328,51277.0
2025-03-10 15:20:00,929.73,937.8,929.6,934.24,40138.0,928.5328,936.5925,928.403,933.037,40138.0
2025-03-10 15:30:00,934.37,937.02,932.86,935.22,28937.0,933.1669,935.8135,931.6588,934.0158,28937.0
2025-03-10 15:40:00,935.7,935.7,930.53,933.83,28927.0,934.4952,934.4952,929.3318,932.6276,28927.0
2025-03-10 15:50:00,934.58,936.1,932.0,934.53,112120.0,933.3766,934.8946,930.7999,933.3267,112120.0
2025-03-11 09:30:00,931.0,932.0,921.2,929.64,99525.0,929.8012,930.7999,920.0138,928.443,99525.0
2025-03-11 09:40:00,928.28,932.84,925.84,931.77,28849.0,927.0847,931.6388,924.6479,930.5702,28849.0
2025-03-11 09:50:00,931.24,933.0,927.48,930.0,32884.0,930.0409,931.7986,926.2857,928.8025,32884.0
2025-03-11 10:00:00,929.24,933.0,924.0,932.47,45528.0,928.0435,931.7986,922.8102,931.2693,45528.0
2025-03-11 10:10:00,932.18,932.18,926.96,928.0,30714.0,930.9797,930.9797,925.7664,926.8051,30714.0
2025-03-11 10:20:00,927.87,928.98,922.26,924.5,36062.0,926.6752,927.7838,921.0725,923.3096,36062.0
2025-03-11 10:30:00,924.74,928.5,922.85,926.57,20763.0,923.5493,927.3044,921.6617,925.3769,20763.0
2025-03-11 10:40:00,926.57,927.67,924.25,924.63,24524.0,925.3769,926.4755,923.0599,923.4394,24524.0
2025-03-11 10:50:00,924.82,928.5,924.7,925.19,21129.0,923.6292,927.3044,923.5093,923.9987,21129.0
2025-03-11 11:00:00,924.86,931.0,924.04,930.01,22539.0,923.6691,929.8012,922.8502,928.8125,22539.0
2025-03-11 11:10:00,931.33,934.14,930.88,933.68,36686.0,930.1308,932.9372,929.6814,932.4778,36686.0
2025-03-11 11:20:00,934.35,934.61,930.43,931.4,25622.0,933.1469,933.4066,929.2319,930.2007,25622.0
2025-03-11 11:30:00,931.63,934.56,930.98,934.55,11993.0,930.4304,933.3566,929.7812,933.3466,11993.0
2025-03-11 11:40:00,934.05,936.27,933.44,934.85,9380.0,932.8473,935.0644,932.2381,933.6463,9380.0
2025-03-11 11:50:00,935.0,935.82,931.56,931.98,34263.0,933.7961,934.615,930.3605,930.7799,34263.0
2025-03-11 12:00:00,931.34,932.73,929.4,929.98,22322.0,930.1408,931.529,928.2033,928.7825,22322.0
2025-03-11 12:10:00,930.03,930.68,928.47,928.88,11058.0,928.8325,929.4816,927.2745,927.6839,11058.0
2025-03-11 12:20:00,929.03,931.78,928.5,930.47,15497.0,927.8337,930.5802,927.3044,929.2719,15497.0
2025-03-11 12:30:00,930.47,931.25,927.57,927.57,17419.0,929.2719,930.0509,926.3756,926.3756,17419.0
2025-03-11 12:40:00,927.48,929.46,927.01,927.92,7970.0,926.2857,928.2632,925.8163,926.7252,7970.0
2025-03-11 12:50:00,928.38,928.76,926.33,927.48,14298.0,927.1846,927.5641,925.1372,926.2857,14298.0
2025-03-11 13:00:00,927.71,927.72,924.44,924.54,13587.0,926.5154,926.5254,923.2497,923.3495,13587.0
2025-03-11 13:10:00,924.39,928.39,924.06,927.02,17659.0,923.1997,927.1946,922.8701,925.8263,17659.0
2025-03-11 13:20:00,927.34,927.34,922.62,923.04,26264.0,926.1459,926.1459,921.432,921.8515,26264.0
2025-03-11 13:30:00,923.01,926.05,922.87,924.25,17954.0,921.8215,924.8576,921.6817,923.0599,17954.0
2025-03-11 13:40:00,924.33,927.45,924.05,926.31,11627.0,923.1398,926.2558,922.8602,925.1172,11627.0
2025-03-11 13:50:00,926.7,927.31,924.27,925.73,14317.0,925.5067,926.116,923.0799,924.538,14317.0
2025-03-11 14:00:00,925.84,931.28,925.66,929.03,38513.0,924.6479,930.0808,924.4681,927.8337,38513.0
2025-03-11 14:10:00,929.87,931.27,929.48,930.26,13353.0,928.6727,930.0709,928.2832,929.0622,13353.0
2025-03-11 14:20:00,930.77,934.67,930.76,931.75,27667.0,929.5715,933.4665,929.5615,930.5502,27667.0
2025-03-11 14:30:00,931.5,932.85,930.16,932.24,26913.0,930.3006,931.6488,928.9623,931.0396,26913.0
2025-03-11 14:40:00,932.54,936.0,932.24,934.37,16955.0,931.3392,934.7948,931.0396,933.1669,16955.0
2025-03-11 14:50:00,934.79,938.0,934.68,935.53,24514.0,933.5863,936.7922,933.4765,934.3254,24514.0
2025-03-11 15:00:00,935.77,937.33,934.02,936.75,14273.0,934.5651,936.1231,932.8173,935.5438,14273.0
2025-03-11 15:10:00,936.18,936.18,933.0,934.17,16040.0,934.9745,934.9745,931.7986,932.9671,16040.0
2025-03-11 15:20:00,934.08,935.92,932.75,933.69,11629.0,932.8772,934.7149,931.549,932.4877,11629.0
2025-03-11 15:30:00,934.11,936.0,933.33,933.8,23641.0,932.9072,934.7948,932.1282,932.5976,23641.0
2025-03-11 15:40:00,933.53,934.71,932.58,934.17,18785.0,932.328,933.5064,931.3792,932.9671,18785.0
2025-03-11 15:50:00,934.47,934.47,929.65,929.86,90194.0,933.2667,933.2667,928.4529,928.6627,90194.0
2025-03-12 09:30:00,937.7,942.0,934.8,940.5,86406.0,936.4926,940.787,933.5963,939.289,86406.0
2025-03-12 09:40:00,941.17,942.0,935.5,941.35,31497.0,939.9581,940.787,934.2954,940.1379,31497.0
2025-03-12 09:50:00,941.45,943.79,935.01,937.13,28936.0,940.2378,942.5747,933.806,935.9233,28936.0
2025-03-12 10:00:00,936.41,944.38,935.79,943.12,22173.0,935.2042,943.164,934.585,941.9056,22173.0
2025-03-12 10:10:00,943.12,943.22,937.59,940.16,26838.0,941.9056,942.0055,936.3827,938.9494,26838.0
2025-03-12 10:20:00,939.16,943.43,938.33,941.96,16772.0,937.9507,942.2152,937.1218,940.7471,16772.0
2025-03-12 10:30:00,941.62,942.3,936.27,937.9,29398.0,940.4075,941.0867,935.0644,936.6923,29398.0
2025-03-12 10:40:00,937.13,937.71,930.59,930.71,23463.0,935.9233,936.5026,929.3917,929.5116,23463.0
2025-03-12 10:50:00,930.59,932.12,928.42,928.43,20930.0,929.3917,930.9198,927.2245,927.2345,20930.0
2025-03-12 11:00:00,928.7,928.7,925.03,925.03,16625.0,927.5042,927.5042,923.8389,923.8389,16625.0
2025-03-12 11:10:00,925.24,926.82,924.02,925.47,16574.0,924.0486,925.6266,922.8302,924.2783,16574.0
2025-03-12 11:20:00,925.1,926.44,923.25,925.82,9838.0,923.9088,925.2471,922.0612,924.6279,9838.0
2025-03-12 11:30:00,926.65,928.55,925.92,927.65,10079.0,925.4568,927.3544,924.7277,926.4555,10079.0
2025-03-12 11:40:00,927.67,928.96,927.0,928.69,8760.0,926.4755,927.7638,925.8064,927.4942,8760.0
2025-03-12 11:50:00,928.5,930.11,926.75,928.22,11840.0,927.3044,928.9124,925.5567,927.0248,11840.0
2025-03-12 12:00:00,928.52,930.99,928.39,930.69,8055.0,927.3244,929.7912,927.1946,929.4916,8055.0
2025-03-12 12:10:00,930.79,934.3,930.72,932.17,17238.0,929.5915,933.097,929.5216,930.9697,17238.0
2025-03-12 12:20:00,932.67,934.29,932.42,932.42,10570.0,931.4691,933.087,931.2194,931.2194,10570.0
2025-03-12 12:30:00,933.58,935.48,933.18,934.0,7521.0,932.3779,934.2754,931.9784,932.7973,7521.0
2025-03-12 12:40:00,933.75,934.39,931.71,934.36,9664.0,932.5477,933.1868,930.5103,933.1569,9664.0
2025-03-12 12:50:00,934.36,934.93,931.74,931.75,8884.0,933.1569,933.7261,930.5403,930.5502,8884.0
2025-03-12 13:00:00,931.44,932.45,930.28,931.53,6001.0,930.2406,931.2493,929.0821,930.3305,6001.0
2025-03-12 13:10:00,931.11,933.82,930.0,933.82,9381.0,929.9111,932.6176,928.8025,932.6176,9381.0
2025-03-12 13:20:00,933.28,934.25,933.15,933.72,3563.0,932.0783,933.047,931.9484,932.5177,3563.0
2025-03-12 13:30:00,933.95,935.23,933.25,933.25,7090.0,932.7474,934.0258,932.0483,932.0483,7090.0
2025-03-12 13:40:00,933.35,934.53,932.3,932.3,5342.0,932.1482,933.3267,931.0995,931.0995,5342.0
2025-03-12 13:50:00,932.45,932.45,929.0,929.27,24601.0,931.2493,931.2493,927.8038,928.0734,24601.0
2025-03-12 14:00:00,930.12,930.7,927.03,927.4,18333.0,928.9223,929.5016,925.8363,926.2058,18333.0
2025-03-12 14:10:00,927.57,930.46,927.56,928.85,23496.0,926.3756,929.2619,926.3656,927.654,23496.0
2025-03-12 14:20:00,929.03,929.14,927.62,928.5,6373.0,927.8337,927.9436,926.4256,927.3044,6373.0
2025-03-12 14:30:00,928.43,929.9,928.11,929.09,9572.0,927.2345,928.7026,926.9149,927.8937,9572.0
2025-03-12 14:40:00,929.5,932.53,929.49,931.81,6516.0,928.3031,931.3292,928.2932,930.6102,6516.0
2025-03-12 14:50:00,931.49,932.14,929.43,932.13,9369.0,930.2906,930.9397,928.2332,930.9298,9369.0
2025-03-12 15:00:00,932.13,932.13,929.2,930.26,11380.0,930.9298,930.9298,928.0035,929.0622,11380.0
2025-03-12 15:10:00,930.25,930.72,928.34,929.62,9523.0,929.0522,929.5216,927.1446,928.423,9523.0
2025-03-12 15:20:00,930.46,930.47,927.45,928.57,15473.0,929.2619,929.2719,926.2558,927.3743,15473.0
2025-03-12 15:30:00,928.59,929.43,926.64,927.13,28761.0,927.3943,928.2332,925.4468,925.9362,28761.0
2025-03-12 15:40:00,927.26,928.49,926.45,928.09,20458.0,926.066,927.2944,925.2571,926.895,20458.0
2025-03-12 15:50:00,927.86,929.43,926.21,927.06,57831.0,926.6653,928.2332,925.0174,925.8663,57831.0
2025-03-13 09:30:00,922.0,923.5,909.12,909.93,98542.0,920.8128,922.3109,907.9494,908.7583,98542.0
2025-03-13 09:40:00,909.21,909.51,904.72,905.85,54910.0,908.0393,908.3389,903.555,904.6836,54910.0
2025-03-13 09:50:00,905.97,906.96,901.1,903.01,38860.0,904.8034,905.7922,899.9397,901.8472,38860.0
2025-03-13 10:00:00,903.37,906.44,900.9,905.75,47169.0,902.2068,905.2728,899.74,904.5837,47169.0
2025-03-13 10:10:00,906.02,908.89,904.73,907.5,42302.0,904.8534,907.7197,903.565,906.3315,42302.0
2025-03-13 10:20:00,907.22,908.13,903.64,903.9,45334.0,906.0518,906.9607,902.4764,902.7361,45334.0
2025-03-13 10:30:00,903.92,906.47,902.39,902.4,28101.0,902.7561,905.3028,901.228,901.238,28101.0
2025-03-13 10:40:00,902.72,903.03,900.84,901.7,25054.0,901.5576,901.8672,899.68,900.5389,25054.0
2025-03-13 10:50:00,901.81,903.08,897.5,898.19,57424.0,900.6488,901.9172,896.3443,897.0335,57424.0
2025-03-13 11:00:00,898.49,900.79,896.85,896.85,50784.0,897.3331,899.6301,895.6952,895.6952,50784.0
2025-03-13 11:10:00,896.92,897.56,895.15,897.0,34356.0,895.7651,896.4043,893.9974,895.845,34356.0
2025-03-13 11:20:00,896.98,897.39,893.53,894.66,49647.0,895.825,896.2345,892.3795,893.508,49647.0
2025-03-13 11:30:00,894.63,895.99,891.87,892.76,34265.0,893.478,894.8363,890.7216,891.6104,34265.0
2025-03-13 11:40:00,892.38,896.34,892.38,895.86,20382.0,891.2309,895.1858,891.2309,894.7065,20382.0
2025-03-13 11:50:00,895.64,896.13,893.0,893.29,28209.0,894.4867,894.9761,891.8501,892.1398,28209.0
2025-03-13 12:00:00,893.58,897.17,893.58,896.51,28127.0,892.4294,896.0148,892.4294,895.3556,28127.0
2025-03-13 12:10:00,897.15,897.15,894.64,895.07,11841.0,895.9948,895.9948,893.488,893.9175,11841.0
2025-03-13 12:20:00,894.93,895.85,893.41,894.57,18227.0,893.7777,894.6965,892.2596,893.4181,18227.0
2025-03-13 12:30:00,894.0,896.8,893.5,896.67,16469.0,892.8489,895.6452,892.3495,895.5154,16469.0
2025-03-13 12:40:00,896.79,898.06,893.31,893.95,18119.0,895.6353,896.9036,892.1597,892.7989,18119.0
2025-03-13 12:50:00,893.79,894.47,893.0,893.38,18791.0,892.6391,893.3182,891.8501,892.2296,18791.0
2025-03-13 13:00:00,893.89,895.9,893.12,894.5,24270.0,892.739,894.7464,891.97,893.3482,24270.0
2025-03-13 13:10:00,894.08,894.58,891.51,891.99,22614.0,892.9287,893.4281,890.3621,890.8414,22614.0
2025-03-13 13:20:00,892.45,893.22,891.88,892.93,14341.0,891.3008,892.0699,890.7316,891.7802,14341.0
2025-03-13 13:30:00,892.26,892.52,890.28,891.54,27425.0,891.1111,891.3708,889.1336,890.392,27425.0
2025-03-13 13:40:00,891.03,892.57,889.52,890.22,29735.0,889.8827,891.4207,888.3746,889.0737,29735.0
2025-03-13 13:50:00,890.21,891.9,890.08,890.39,20996.0,889.0637,890.7516,888.9339,889.2435,20996.0
2025-03-13 14:00:00,890.62,892.94,890.61,892.42,21993.0,889.4732,891.7902,889.4632,891.2709,21993.0
2025-03-13 14:10:00,892.21,893.37,891.21,892.61,20965.0,891.0612,892.2197,890.0624,891.4606,20965.0
2025-03-13 14:20:00,892.0,893.47,891.52,892.4,16159.0,890.8514,892.3195,890.372,891.2509,16159.0
2025-03-13 14:30:00,892.45,894.47,891.83,893.33,19562.0,891.3008,893.3182,890.6816,892.1797,19562.0
2025-03-13 14:40:00,893.63,895.9,893.1,895.9,15823.0,892.4793,894.7464,891.95,894.7464,15823.0
2025-03-13 14:50:00,895.3,895.67,893.17,894.85,13943.0,894.1472,894.5167,892.0199,893.6978,13943.0
2025-03-13 15:00:00,894.85,895.51,893.06,893.83,10621.0,893.6978,894.3569,891.9101,892.6791,10621.0
2025-03-13 15:10:00,893.81,895.34,893.23,894.5,19691.0,892.6591,894.1871,892.0798,893.3482,19691.0
2025-03-13 15:20:00,894.9,894.9,891.02,891.51,19694.0,893.7477,893.7477,889.8727,890.3621,19694.0
2025-03-13 15:30:00,891.78,892.85,891.04,891.67,17293.0,890.6317,891.7003,889.8927,890.5219,17293.0
2025-03-13 15:40:00,891.63,893.33,891.1,891.1,32368.0,890.4819,892.1797,889.9526,889.9526,32368.0
2025-03-13 15:50:00,890.9,891.26,887.47,890.88,125961.0,889.7528,890.1124,886.3273,889.7329,125961.0
2025-03-14 09:30:00,891.81,892.73,881.56,885.62,129241.0,890.6617,891.5805,880.4249,884.4796,129241.0
2025-03-14 09:40:00,885.5,892.76,885.49,887.15,57363.0,884.3598,891.6104,884.3498,886.0077,57363.0
2025-03-14 09:50:00,886.55,893.27,886.36,890.26,44663.0,885.4084,892.1198,885.2187,889.1137,44663.0
2025-03-14 10:00:00,890.01,892.5,886.71,888.15,49487.0,888.864,891.3508,885.5682,887.0064,49487.0
2025-03-14 10:10:00,888.15,890.46,887.36,889.47,53532.0,887.0064,889.3134,886.2174,888.3247,53532.0
2025-03-14 10:20:00,888.97,889.54,887.08,888.26,26783.0,887.8253,888.3946,885.9378,887.1162,26783.0
2025-03-14 10:30:00,888.31,890.49,887.57,890.08,20531.0,887.1662,889.3434,886.4271,888.9339,20531.0
2025-03-14 10:40:00,890.08,893.8,889.38,893.09,29867.0,888.9339,892.6491,888.2348,891.94,29867.0
2025-03-14 10:50:00,893.32,897.5,893.22,897.5,41922.0,892.1697,896.3443,892.0699,896.3443,41922.0
2025-03-14 11:00:00,897.63,899.68,895.99,897.14,33756.0,896.4742,898.5215,894.8363,895.9848,33756.0
2025-03-14 11:10:00,896.9,898.42,895.14,897.3,26322.0,895.7451,897.2632,893.9874,896.1446,26322.0
2025-03-14 11:20:00,897.67,897.95,896.5,896.83,23735.0,896.5141,896.7938,895.3456,895.6752,23735.0
2025-03-14 11:30:00,896.83,900.67,896.0,900.67,40420.0,895.6752,899.5103,894.8463,899.5103,40420.0
2025-03-14 11:40:00,900.12,902.04,899.75,901.41,31274.0,898.961,900.8785,898.5914,900.2493,31274.0
2025-03-14 11:50:00,901.35,902.46,900.53,901.95,19690.0,900.1894,901.298,899.3704,900.7886,19690.0
2025-03-14 12:00:00,902.27,903.0,900.39,900.78,27104.0,901.1082,901.8373,899.2306,899.6201,27104.0
2025-03-14 12:10:00,900.71,901.17,899.6,900.93,17364.0,899.5502,900.0096,898.4416,899.7699,17364.0
2025-03-14 12:20:00,900.93,902.82,900.37,900.58,27806.0,899.7699,901.6575,899.2106,899.4204,27806.0
2025-03-14 12:30:00,900.58,903.0,899.89,901.87,20361.0,899.4204,901.8373,898.7313,900.7087,20361.0
2025-03-14 12:40:00,901.81,904.23,901.54,904.16,19008.0,900.6488,903.0657,900.3791,902.9958,19008.0
2025-03-14 12:50:00,903.97,905.15,903.52,904.74,21403.0,902.806,903.9845,902.3566,903.575,21403.0
2025-03-14 13:00:00,904.67,906.89,904.4,906.02,24861.0,903.5051,905.7223,903.2355,904.8534,24861.0
2025-03-14 13:10:00,906.0,906.25,904.53,904.53,16971.0,904.8334,905.0831,903.3653,903.3653,16971.0
2025-03-14 13:20:00,904.84,906.95,904.83,905.91,22413.0,903.6749,905.7822,903.6649,904.7435,22413.0
2025-03-14 13:30:00,905.08,906.22,904.41,905.21,14149.0,903.9146,905.0531,903.2454,904.0444,14149.0
2025-03-14 13:40:00,905.62,905.62,903.76,904.5,9911.0,904.4539,904.4539,902.5963,903.3353,9911.0
2025-03-14 13:50:00,904.28,905.28,903.82,903.82,8431.0,903.1156,904.1143,902.6562,902.6562,8431.0
2025-03-14 14:00:00,903.9,905.97,903.64,904.41,13832.0,902.7361,904.8034,902.4764,903.2454,13832.0
2025-03-14 14:10:00,904.65,904.65,902.38,903.81,13312.0,903.4851,903.4851,901.2181,902.6462,13312.0
2025-03-14 14:20:00,903.63,904.85,903.06,903.61,14947.0,902.4665,903.6849,901.8972,902.4465,14947.0
2025-03-14 14:30:00,903.61,905.2,903.6,904.45,16054.0,902.4465,904.0344,902.4365,903.2854,16054.0
2025-03-14 14:40:00,904.75,905.35,903.9,904.06,15263.0,903.585,904.1842,902.7361,902.8959,15263.0
2025-03-14 14:50:00,904.34,905.15,903.89,904.12,20996.0,903.1755,903.9845,902.7261,902.9558,20996.0
2025-03-14 15:00:00,904.05,905.23,903.77,904.93,23070.0,902.8859,904.0644,902.6063,903.7648,23070.0
2025-03-14 15:10:00,904.89,905.6,904.05,904.44,14342.0,903.7248,904.4339,902.8859,903.2754,14342.0
2025-03-14 15:20:00,904.44,904.9,903.55,903.99,14305.0,903.2754,903.7348,902.3866,902.826,14305.0
2025-03-14 15:30:00,904.08,904.22,902.61,903.38,14446.0,902.9159,903.0557,901.4478,902.2168,14446.0
2025-03-14 15:40:00,903.01,905.54,902.9,905.54,20124.0,901.8472,904.374,901.7374,904.374,20124.0
2025-03-14 15:50:00,905.07,905.72,903.16,903.57,99254.0,903.9046,904.5538,901.9971,902.4065,99254.0
2025-03-17 09:30:00,901.63,905.32,898.0,904.27,96403.0,900.469,904.1543,896.8437,903.1056,96403.0
2025-03-17 09:40:00,904.2,910.65,904.2,906.31,44885.0,903.0357,909.4774,903.0357,905.143,44885.0
2025-03-17 09:50:00,906.44,909.7,906.25,909.04,22421.0,905.2728,908.5286,905.0831,907.8695,22421.0
2025-03-17 10:00:00,909.11,909.11,904.01,907.07,19504.0,907.9394,907.9394,902.846,905.902,19504.0
2025-03-17 10:10:00,907.94,909.38,906.72,906.97,13778.0,906.7709,908.209,905.5525,905.8022,13778.0
2025-03-17 10:20:00,906.92,907.35,903.87,903.87,18427.0,905.7522,906.1817,902.7061,902.7061,18427.0
2025-03-17 10:30:00,903.83,906.5,902.0,905.78,14960.0,902.6662,905.3328,900.8385,904.6137,14960.0
2025-03-17 10:40:00,905.94,908.4,905.08,907.08,10773.0,904.7735,907.2303,903.9146,905.912,10773.0
2025-03-17 10:50:00,906.84,907.0,904.0,904.5,7345.0,905.6723,905.8321,902.836,903.3353,7345.0
2025-03-17 11:00:00,904.51,906.17,904.51,905.47,10930.0,903.3453,905.0032,903.3453,904.3041,10930.0
2025-03-17 11:10:00,905.42,909.0,904.8,908.25,7740.0,904.2541,907.8295,903.6349,907.0805,7740.0
2025-03-17 11:20:00,908.76,909.29,907.79,907.79,14913.0,907.5898,908.1192,906.6211,906.6211,14913.0
2025-03-17 11:30:00,907.81,908.5,905.0,905.75,7733.0,906.6411,907.3302,903.8347,904.5837,7733.0
2025-03-17 11:40:00,905.84,907.85,905.54,907.85,7045.0,904.6736,906.681,904.374,906.681,7045.0
2025-03-17 11:50:00,908.04,908.72,907.38,908.15,4756.0,906.8708,907.5499,906.2116,906.9806,4756.0
2025-03-17 12:00:00,908.42,908.44,906.88,908.14,8041.0,907.2503,907.2703,905.7123,906.9706,8041.0
2025-03-17 12:10:00,907.84,909.38,907.64,907.86,8796.0,906.671,908.209,906.4713,906.691,8796.0
2025-03-17 12:20:00,907.78,908.09,907.0,907.73,4185.0,906.6111,906.9207,905.8321,906.5612,4185.0
2025-03-17 12:30:00,907.03,909.47,906.92,909.46,9197.0,905.8621,908.2989,905.7522,908.2889,9197.0
2025-03-17 12:40:00,909.2,909.65,907.96,909.65,7641.0,908.0293,908.4787,906.7909,908.4787,7641.0
2025-03-17 12:50:00,910.0,910.59,909.32,909.93,26010.0,908.8282,909.4175,908.1491,908.7583,26010.0
2025-03-17 13:00:00,909.93,911.0,909.51,911.0,14397.0,908.7583,909.827,908.3389,909.827,14397.0
2025-03-17 13:10:00,910.98,912.51,910.75,912.42,22768.0,909.807,911.335,909.5773,911.2451,22768.0
2025-03-17 13:20:00,912.54,913.56,911.6,913.38,16915.0,911.365,912.3837,910.4262,912.2039,16915.0
2025-03-17 13:30:00,913.15,915.47,912.91,915.28,9489.0,911.9742,914.2912,911.7345,914.1015,9489.0
2025-03-17 13:40:00,915.28,917.13,915.27,916.43,16018.0,914.1015,915.9491,914.0915,915.25,16018.0
2025-03-17 13:50:00,916.73,917.58,916.41,917.16,14398.0,915.5496,916.3985,915.23,915.979,14398.0
2025-03-17 14:00:00,917.08,919.33,916.96,918.44,12171.0,915.8991,918.1462,915.7793,917.2574,12171.0
2025-03-17 14:10:00,918.37,922.23,918.07,921.55,14858.0,917.1875,921.0425,916.8879,920.3634,14858.0
2025-03-17 14:20:00,921.78,923.39,920.5,921.72,21730.0,920.5931,922.201,919.3147,920.5332,21730.0
2025-03-17 14:30:00,921.75,922.99,920.92,922.27,14321.0,920.5631,921.8015,919.7342,921.0824,14321.0
2025-03-17 14:40:00,922.12,922.58,921.11,921.92,11432.0,920.9326,921.3921,919.9239,920.7329,11432.0
2025-03-17 14:50:00,922.31,922.69,920.55,920.94,12738.0,921.1224,921.5019,919.3647,919.7542,12738.0
2025-03-17 15:00:00,920.5,920.92,919.07,919.48,15388.0,919.3147,919.7342,917.8866,918.296,15388.0
2025-03-17 15:10:00,919.95,920.61,919.02,920.35,10204.0,918.7654,919.4246,917.8366,919.1649,10204.0
2025-03-17 15:20:00,920.45,921.05,919.5,919.9,7092.0,919.2648,919.864,918.316,918.7155,7092.0
2025-03-17 15:30:00,920.0,921.19,919.6,920.97,23108.0,918.8154,920.0038,918.4159,919.7841,23108.0
2025-03-17 15:40:00,920.87,921.2,919.72,920.25,12912.0,919.6843,920.0138,918.5357,919.0651,12912.0
2025-03-17 15:50:00,920.31,920.39,916.6,916.66,91812.0,919.125,919.2049,915.4198,915.4797,91812.0
2025-03-18 09:30:00,913.0,917.56,908.91,910.9,46285.0,911.8244,916.3785,907.7397,909.7271,46285.0
2025-03-18 09:40:00,910.47,913.35,904.8,905.13,24877.0,909.2976,912.1739,903.6349,903.9645,24877.0
2025-03-18 09:50:00,904.92,905.81,899.12,899.12,32529.0,903.7548,904.6436,897.9623,897.9623,32529.0
2025-03-18 10:00:00,899.0,903.15,896.83,901.08,47137.0,897.8424,901.9871,895.6752,899.9197,47137.0
2025-03-18 10:10:00,901.35,902.08,899.83,899.83,16075.0,900.1894,900.9184,898.6713,898.6713,16075.0
2025-03-18 10:20:00,899.92,903.12,899.06,901.87,14142.0,898.7612,901.9571,897.9023,900.7087,14142.0
2025-03-18 10:30:00,901.49,905.63,901.29,905.22,54945.0,900.3292,904.4639,900.1295,904.0544,54945.0
2025-03-18 10:40:00,905.63,906.71,903.59,905.44,70600.0,904.4639,905.5425,902.4265,904.2741,70600.0
2025-03-18 10:50:00,905.02,908.0,905.02,906.19,25324.0,903.8547,906.8308,903.8547,905.0232,25324.0
2025-03-18 11:00:00,905.5,905.5,901.35,904.42,8157.0,904.334,904.334,900.1894,903.2554,8157.0
2025-03-18 11:10:00,904.42,906.8,904.09,906.73,33557.0,903.2554,905.6324,902.9259,905.5625,33557.0
2025-03-18 11:20:00,906.53,906.62,904.9,905.4,16305.0,905.3627,905.4526,903.7348,904.2342,16305.0
2025-03-18 11:30:00,904.8,905.44,904.26,904.58,8361.0,903.6349,904.2741,903.0956,903.4152,8361.0
2025-03-18 11:40:00,904.63,904.64,901.62,902.17,11632.0,903.4652,903.4752,900.459,901.0083,11632.0
2025-03-18 11:50:00,902.15,902.47,900.32,900.68,14284.0,900.9884,901.3079,899.1607,899.5202,14284.0
2025-03-18 12:00:00,901.03,902.14,900.69,901.19,10884.0,899.8698,900.9784,899.5302,900.0296,10884.0
2025-03-18 12:10:00,901.19,902.57,901.18,901.7,7703.0,900.0296,901.4078,900.0196,900.5389,7703.0
2025-03-18 12:20:00,902.25,904.26,902.02,903.79,3825.0,901.0882,903.0956,900.8585,902.6262,3825.0
2025-03-18 12:30:00,903.79,904.27,901.36,901.73,12179.0,902.6262,903.1056,900.1994,900.5689,12179.0
2025-03-18 12:40:00,901.8,901.8,899.73,900.73,12524.0,900.6388,900.6388,898.5715,899.5702,12524.0
2025-03-18 12:50:00,900.01,900.72,899.51,899.99,9153.0,898.8511,899.5602,898.3518,898.8311,9153.0
2025-03-18 13:00:00,899.68,901.27,899.5,899.96,6495.0,898.5215,900.1095,898.3418,898.8012,6495.0
2025-03-18 13:10:00,900.0,901.04,899.0,900.14,7794.0,898.8411,899.8798,897.8424,898.9809,7794.0
2025-03-18 13:20:00,900.24,900.61,899.5,899.68,11428.0,899.0808,899.4503,898.3418,898.5215,11428.0
2025-03-18 13:30:00,900.17,901.94,899.59,901.11,22557.0,899.0109,900.7786,898.4317,899.9497,22557.0
2025-03-18 13:40:00,900.75,901.87,900.25,901.31,9189.0,899.5902,900.7087,899.0908,900.1494,9189.0
2025-03-18 13:50:00,900.98,901.53,900.18,900.72,9901.0,899.8199,900.3692,899.0209,899.5602,9901.0
2025-03-18 14:00:00,900.72,901.12,899.37,900.07,19797.0,899.5602,899.9597,898.2119,898.911,19797.0
2025-03-18 14:10:00,900.03,900.45,899.35,900.16,6777.0,898.8711,899.2905,898.192,899.0009,6777.0
2025-03-18 14:20:00,900.16,901.27,899.81,900.14,18004.0,899.0009,900.1095,898.6514,898.9809,18004.0
2025-03-18 14:30:00,900.4,900.94,899.98,900.16,11276.0,899.2406,899.7799,898.8212,899.0009,11276.0
2025-03-18 14:40:00,900.41,901.0,899.51,900.48,12571.0,899.2506,899.8398,898.3518,899.3205,12571.0
2025-03-18 14:50:00,901.3,902.76,900.36,900.36,14681.0,900.1395,901.5976,899.2007,899.2007,14681.0
2025-03-18 15:00:00,900.82,900.82,899.6,900.28,8355.0,899.6601,899.6601,898.4416,899.1208,8355.0
2025-03-18 15:10:00,900.05,900.89,899.78,900.4,7072.0,898.8911,899.73,898.6214,899.2406,7072.0
2025-03-18 15:20:00,900.38,902.23,899.83,902.0,6214.0,899.2206,901.0683,898.6713,900.8385,6214.0
2025-03-18 15:30:00,902.0,902.0,900.86,900.95,7377.0,900.8385,900.8385,899.7,899.7899,7377.0
2025-03-18 15:40:00,900.89,901.38,899.02,899.5,12745.0,899.73,900.2193,897.8624,898.3418,12745.0
2025-03-18 15:50:00,899.57,900.77,897.24,898.26,77552.0,898.4117,899.6101,896.0847,897.1034,77552.0
2025-03-19 09:30:00,902.41,904.07,900.0,902.71,43191.0,901.248,902.9059,898.8411,901.5476,43191.0
2025-03-19 09:40:00,902.31,903.44,899.33,901.73,30207.0,901.1482,902.2767,898.172,900.5689,30207.0
2025-03-19 09:50:00,902.18,905.47,901.68,903.0,22259.0,901.0183,904.3041,900.519,901.8373,22259.0
2025-03-19 10:00:00,903.37,904.25,902.26,904.0,18700.0,902.2068,903.0857,901.0982,902.836,18700.0
2025-03-19 10:10:00,903.98,904.34,902.45,902.81,7778.0,902.816,903.1755,901.288,901.6475,7778.0
2025-03-19 10:20:00,902.97,903.0,899.98,900.98,19719.0,901.8073,901.8373,898.8212,899.8199,19719.0
2025-03-19 10:30:00,901.13,902.38,900.0,900.91,11244.0,899.9697,901.2181,898.8411,899.75,11244.0
2025-03-19 10:40:00,900.9,901.44,898.4,898.72,16161.0,899.74,900.2793,897.2432,897.5628,16161.0
2025-03-19 10:50:00,898.91,898.91,897.0,897.1,12959.0,897.7525,897.7525,895.845,895.9449,12959.0
2025-03-19 11:00:00,897.1,899.02,897.03,899.02,9499.0,895.9449,897.8624,895.8749,897.8624,9499.0
2025-03-19 11:10:00,898.92,899.64,896.51,896.9,7775.0,897.7625,898.4816,895.3556,895.7451,7775.0
2025-03-19 11:20:00,896.9,898.93,896.89,897.88,8056.0,895.7451,897.7725,895.7351,896.7239,8056.0
2025-03-19 11:30:00,898.15,899.73,897.75,899.73,5897.0,896.9935,898.5715,896.594,898.5715,5897.0
2025-03-19 11:40:00,899.5,900.0,898.72,899.5,9895.0,898.3418,898.8411,897.5628,898.3418,9895.0
2025-03-19 11:50:00,899.76,902.61,899.66,901.17,20612.0,898.6014,901.4478,898.5016,900.0096,20612.0
2025-03-19 12:00:00,901.09,902.26,900.43,900.66,11772.0,899.9297,901.0982,899.2706,899.5003,11772.0
2025-03-19 12:10:00,900.68,900.93,899.49,900.21,8386.0,899.5202,899.7699,898.3318,899.0509,8386.0
2025-03-19 12:20:00,899.86,900.73,899.35,900.45,5868.0,898.7013,899.5702,898.192,899.2905,5868.0
2025-03-19 12:30:00,900.45,900.75,899.4,900.23,5527.0,899.2905,899.5902,898.2419,899.0708,5527.0
2025-03-19 12:40:00,900.04,901.15,899.65,899.7,4435.0,898.8811,899.9896,898.4916,898.5415,4435.0
2025-03-19 12:50:00,899.89,900.47,899.11,899.31,5137.0,898.7313,899.3105,897.9523,898.152,5137.0
2025-03-19 13:00:00,899.59,899.91,898.69,899.11,2823.0,898.4317,898.7512,897.5328,897.9523,2823.0
2025-03-19 13:10:00,899.13,899.14,897.32,898.32,11727.0,897.9722,897.9822,896.1646,897.1633,11727.0
2025-03-19 13:20:00,898.07,898.45,896.65,897.22,9177.0,896.9136,897.2931,895.4954,896.0647,9177.0
2025-03-19 13:30:00,897.4,898.33,896.8,898.32,9376.0,896.2445,897.1733,895.6452,897.1633,9376.0
2025-03-19 13:40:00,898.2,898.45,896.5,896.5,2769.0,897.0434,897.2931,895.3456,895.3456,2769.0
2025-03-19 13:50:00,896.95,897.68,896.36,896.9,7175.0,895.7951,896.5241,895.2058,895.7451,7175.0
2025-03-19 14:00:00,896.0,899.54,896.0,899.06,9683.0,894.8463,898.3817,894.8463,897.9023,9683.0
2025-03-19 14:10:00,899.14,900.58,898.5,899.96,8951.0,897.9822,899.4204,897.3431,898.8012,8951.0
2025-03-19 14:20:00,899.83,900.74,898.65,898.78,4766.0,898.6713,899.5802,897.4929,897.6227,4766.0
2025-03-19 14:30:00,899.27,902.0,899.14,899.72,8565.0,898.1121,900.8385,897.9822,898.5615,8565.0
2025-03-19 14:40:00,899.77,903.15,899.64,902.96,16100.0,898.6114,901.9871,898.4816,901.7973,16100.0
2025-03-19 14:50:00,902.54,906.51,902.21,905.8,14695.0,901.3779,905.3427,901.0483,904.6337,14695.0
2025-03-19 15:00:00,905.56,909.87,905.37,909.66,44932.0,904.394,908.6984,904.2042,908.4887,44932.0
2025-03-19 15:10:00,909.78,910.16,907.56,908.0,19508.0,908.6085,908.988,906.3914,906.8308,19508.0
2025-03-19 15:20:00,908.06,908.09,905.51,905.79,11134.0,906.8907,906.9207,904.344,904.6237,11134.0
2025-03-19 15:30:00,906.09,907.9,905.38,906.75,13406.0,904.9233,906.731,904.2142,905.5824,13406.0
2025-03-19 15:40:00,906.66,908.0,905.14,905.32,13717.0,905.4925,906.8308,903.9745,904.1543,13717.0
2025-03-19 15:50:00,905.23,905.23,902.23,903.47,41493.0,904.0644,904.0644,901.0683,902.3067,41493.0
2025-03-20 09:30:00,901.5,901.5,896.5,900.2,63851.0,900.3392,900.3392,895.3456,899.0409,63851.0
2025-03-20 09:40:00,900.48,903.26,899.99,901.86,12274.0,899.3205,902.0969,898.8311,900.6987,12274.0
2025-03-20 09:50:00,902.93,905.0,901.6,904.45,13921.0,901.7674,903.8347,900.4391,903.2854,13921.0
2025-03-20 10:00:00,904.62,906.8,904.62,905.5,15118.0,903.4552,905.6324,903.4552,904.334,15118.0
2025-03-20 10:10:00,905.5,905.98,903.43,904.92,12284.0,904.334,904.8134,902.2667,903.7548,12284.0
2025-03-20 10:20:00,905.02,907.13,904.91,906.68,7446.0,903.8547,905.9619,903.7448,905.5125,7446.0
2025-03-20 10:30:00,906.21,906.83,904.58,906.29,8942.0,905.0431,905.6623,903.4152,905.123,8942.0
2025-03-20 10:40:00,906.0,907.48,905.79,907.48,11097.0,904.8334,906.3115,904.6237,906.3115,11097.0
2025-03-20 10:50:00,907.22,907.22,903.05,903.49,9945.0,906.0518,906.0518,901.8872,902.3266,9945.0
2025-03-20 11:00:00,903.49,904.13,902.25,904.13,13069.0,902.3266,902.9658,901.0882,902.9658,13069.0
2025-03-20 11:10:00,904.42,904.42,902.85,903.0,8653.0,903.2554,903.2554,901.6875,901.8373,8653.0
2025-03-20 11:20:00,902.63,903.83,902.18,903.28,6059.0,901.4677,902.6662,901.0183,902.1169,6059.0
2025-03-20 11:30:00,903.34,903.67,901.39,902.12,21530.0,902.1768,902.5064,900.2293,900.9584,21530.0
2025-03-20 11:40:00,902.12,904.55,902.12,904.18,13945.0,900.9584,903.3853,900.9584,903.0157,13945.0
2025-03-20 11:50:00,904.18,905.0,902.5,902.57,7407.0,903.0157,903.8347,901.3379,901.4078,7407.0
2025-03-20 12:00:00,902.0,903.66,901.63,901.87,11508.0,900.8385,902.4964,900.469,900.7087,11508.0
2025-03-20 12:10:00,901.73,901.87,899.22,899.8,10977.0,900.5689,900.7087,898.0621,898.6414,10977.0
2025-03-20 12:20:00,899.8,899.94,897.09,897.09,16615.0,898.6414,898.7812,895.9349,895.9349,16615.0
2025-03-20 12:30:00,897.46,899.96,897.33,899.44,16750.0,896.3044,898.8012,896.1746,898.2818,16750.0
2025-03-20 12:40:00,899.27,899.72,898.47,898.47,23656.0,898.1121,898.5615,897.3131,897.3131,23656.0
2025-03-20 12:50:00,898.24,899.74,898.23,898.42,8694.0,897.0834,898.5815,897.0734,897.2632,8694.0
2025-03-20 13:00:00,898.23,899.59,898.06,899.29,17468.0,897.0734,898.4317,896.9036,898.132,17468.0
2025-03-20 13:10:00,899.81,899.93,898.32,898.5,7236.0,898.6514,898.7712,897.1633,897.3431,7236.0
2025-03-20 13:20:00,898.5,898.5,894.1,894.22,22309.0,897.3431,897.3431,892.9487,893.0686,22309.0
2025-03-20 13:30:00,894.31,897.1,894.3,896.87,14028.0,893.1585,895.9449,893.1485,895.7152,14028.0
2025-03-20 13:40:00,897.03,897.82,895.74,895.75,7909.0,895.8749,896.6639,894.5866,894.5966,7909.0
2025-03-20 13:50:00,895.98,896.57,895.25,895.25,4677.0,894.8263,895.4155,894.0972,894.0972,4677.0
2025-03-20 14:00:00,895.25,896.88,895.25,896.4,5497.0,894.0972,895.7251,894.0972,895.2458,5497.0
2025-03-20 14:10:00,896.77,898.15,896.77,896.8,7367.0,895.6153,896.9935,895.6153,895.6452,7367.0
2025-03-20 14:20:00,897.16,897.32,895.2,895.2,7777.0,896.0048,896.1646,894.0473,894.0473,7777.0
2025-03-20 14:30:00,895.09,897.03,894.8,896.97,10715.0,893.9374,895.8749,893.6478,895.815,10715.0
2025-03-20 14:40:00,896.92,896.92,895.85,896.77,11690.0,895.7651,895.7651,894.6965,895.6153,11690.0
2025-03-20 14:50:00,897.01,898.66,896.31,896.31,6815.0,895.855,897.5029,895.1559,895.1559,6815.0
2025-03-20 15:00:00,896.87,897.91,896.74,896.74,4887.0,895.7152,896.7538,895.5853,895.5853,4887.0
2025-03-20 15:10:00,896.47,898.5,896.46,898.28,10506.0,895.3157,897.3431,895.3057,897.1233,10506.0
2025-03-20 15:20:00,898.47,899.02,896.61,896.62,8799.0,897.3131,897.8624,895.4555,895.4655,8799.0
2025-03-20 15:30:00,897.06,898.4,896.69,897.09,10424.0,895.9049,897.2432,895.5354,895.9349,10424.0
2025-03-20 15:40:00,897.56,899.0,897.27,898.16,21346.0,896.4043,897.8424,896.1146,897.0035,21346.0
2025-03-20 15:50:00,897.62,898.31,894.45,895.24,57170.0,896.4642,897.1533,893.2983,894.0873,57170.0
2025-03-21 09:30:00,888.75,890.42,883.96,887.32,476492.0,887.6056,889.2735,882.8218,886.1775,476492.0
2025-03-21 09:40:00,887.72,892.64,887.15,891.97,12328.0,886.5769,891.4906,886.0077,890.8215,12328.0
2025-03-21 09:50:00,892.28,895.19,891.68,893.45,20253.0,891.1311,894.0373,890.5318,892.2996,20253.0
2025-03-21 10:00:00,893.1,894.56,891.4,892.04,18184.0,891.95,893.4081,890.2522,890.8914,18184.0
2025-03-21 10:10:00,892.46,894.89,891.78,893.57,18843.0,891.3108,893.7377,890.6317,892.4194,18843.0
2025-03-21 10:20:00,893.11,896.67,893.09,895.76,22467.0,891.96,895.5154,891.94,894.6066,22467.0
2025-03-21 10:30:00,895.11,896.44,894.0,895.67,11482.0,893.9574,895.2857,892.8489,894.5167,11482.0
2025-03-21 10:40:00,895.41,898.26,894.11,898.26,15290.0,894.257,897.1034,892.9587,897.1034,15290.0
2025-03-21 10:50:00,898.74,902.41,896.2,901.76,22996.0,897.5827,901.248,895.046,900.5989,22996.0
2025-03-21 11:00:00,901.9,903.23,899.88,902.27,24257.0,900.7387,902.067,898.7213,901.1082,24257.0
2025-03-21 11:10:00,902.72,903.41,900.98,901.01,7405.0,901.5576,902.2467,899.8199,899.8498,7405.0
2025-03-21 11:20:00,900.84,901.98,900.77,901.44,10573.0,899.68,900.8186,899.6101,900.2793,10573.0
2025-03-21 11:30:00,901.78,902.65,900.6,901.27,29057.0,900.6188,901.4877,899.4404,900.1095,29057.0
2025-03-21 11:40:00,901.26,901.67,898.68,900.67,9747.0,900.0995,900.509,897.5228,899.5103,9747.0
2025-03-21 11:50:00,900.52,900.52,898.53,899.77,6365.0,899.3605,899.3605,897.373,898.6114,6365.0
2025-03-21 12:00:00,899.25,899.95,897.91,899.95,8534.0,898.0921,898.7912,896.7538,898.7912,8534.0
2025-03-21 12:10:00,899.58,902.72,899.58,902.34,8417.0,898.4217,901.5576,898.4217,901.1781,8417.0
2025-03-21 12:20:00,902.24,904.0,902.23,903.33,23172.0,901.0782,902.836,901.0683,902.1668,23172.0
2025-03-21 12:30:00,903.13,903.98,901.61,902.34,9553.0,901.9671,902.816,900.4491,901.1781,9553.0
2025-03-21 12:40:00,902.47,903.0,901.27,902.93,7338.0,901.3079,901.8373,900.1095,901.7674,7338.0
2025-03-21 12:50:00,902.88,903.83,901.8,903.83,17343.0,901.7174,902.6662,900.6388,902.6662,17343.0
2025-03-21 13:00:00,903.84,904.8,902.66,904.47,12786.0,902.6762,903.6349,901.4977,903.3054,12786.0
2025-03-21 13:10:00,904.47,904.58,903.5,903.85,8128.0,903.3054,903.4152,902.3366,902.6862,8128.0
2025-03-21 13:20:00,903.51,905.1,903.19,903.89,17277.0,902.3466,903.9346,902.027,902.7261,17277.0
2025-03-21 13:30:00,903.89,905.65,903.12,905.48,10427.0,902.7261,904.4839,901.9571,904.3141,10427.0
2025-03-21 13:40:00,905.48,908.28,905.14,907.95,24128.0,904.3141,907.1105,903.9745,906.7809,24128.0
2025-03-21 13:50:00,907.95,908.94,906.4,906.65,10580.0,906.7809,907.7696,905.2329,905.4826,10580.0
2025-03-21 14:00:00,906.65,907.89,906.5,906.56,8005.0,905.4826,906.721,905.3328,905.3927,8005.0
2025-03-21 14:10:00,906.85,907.88,906.75,907.49,13886.0,905.6823,906.711,905.5824,906.3215,13886.0
2025-03-21 14:20:00,907.63,907.87,906.0,906.21,7799.0,906.4613,906.701,904.8334,905.0431,7799.0
2025-03-21 14:30:00,905.95,907.48,905.88,907.21,25827.0,904.7835,906.3115,904.7136,906.0418,25827.0
2025-03-21 14:40:00,907.61,909.45,907.12,907.8,21031.0,906.4413,908.279,905.952,906.6311,21031.0
2025-03-21 14:50:00,907.98,908.75,907.36,907.59,10387.0,906.8108,907.5799,906.1916,906.4214,10387.0
2025-03-21 15:00:00,906.72,906.72,905.18,905.52,11069.0,905.5525,905.5525,904.0145,904.354,11069.0
2025-03-21 15:10:00,905.11,906.91,904.55,906.74,21785.0,903.9445,905.7422,903.3853,905.5724,21785.0
2025-03-21 15:20:00,906.31,907.63,905.45,907.53,13513.0,905.143,906.4613,904.2841,906.3614,13513.0
2025-03-21 15:30:00,907.56,909.34,906.56,908.53,14192.0,906.3914,908.1691,905.3927,907.3601,14192.0
2025-03-21 15:40:00,908.34,909.76,907.54,909.54,31429.0,907.1704,908.5886,906.3714,908.3688,31429.0
2025-03-21 15:50:00,909.17,909.77,907.41,908.8,80692.0,907.9993,908.5985,906.2416,907.6298,80692.0
2025-03-24 09:30:00,920.0,928.15,920.0,925.45,89246.0,918.8154,926.9549,918.8154,924.2584,89246.0
2025-03-24 09:40:00,925.8,926.79,921.85,923.82,31910.0,924.6079,925.5966,920.663,922.6305,31910.0
2025-03-24 09:50:00,924.31,925.93,922.19,922.56,22292.0,923.1198,924.7377,921.0026,921.3721,22292.0
2025-03-24 10:00:00,923.38,924.0,921.64,923.26,15427.0,922.191,922.8102,920.4533,922.0712,15427.0
2025-03-24 10:10:00,923.43,924.25,921.46,922.89,32098.0,922.241,923.0599,920.2735,921.7017,32098.0
2025-03-24 10:20:00,923.33,924.15,921.68,922.71,11390.0,922.1411,922.96,920.4932,921.5219,11390.0
2025-03-24 10:30:00,923.32,926.23,923.31,924.75,15970.0,922.1311,925.0374,922.1211,923.5593,15970.0
2025-03-24 10:40:00,925.28,926.95,924.8,926.33,11845.0,924.0886,925.7564,923.6092,925.1372,11845.0
2025-03-24 10:50:00,926.5,927.76,925.83,927.75,14297.0,925.307,926.5654,924.6379,926.5554,14297.0
2025-03-24 11:00:00,927.59,928.54,926.92,928.24,17854.0,926.3956,927.3444,925.7265,927.0448,17854.0
2025-03-24 11:10:00,928.05,928.22,925.88,926.61,10572.0,926.855,927.0248,924.6878,925.4169,10572.0
2025-03-24 11:20:00,926.4,927.16,924.79,925.08,13290.0,925.2071,925.9662,923.5992,923.8888,13290.0
2025-03-24 11:30:00,925.52,925.52,923.5,924.49,11888.0,924.3283,924.3283,922.3109,923.2996,11888.0
2025-03-24 11:40:00,924.53,925.73,924.08,925.11,15517.0,923.3395,924.538,922.8901,923.9188,15517.0
2025-03-24 11:50:00,925.07,926.2,925.07,926.12,11300.0,923.8788,925.0074,923.8788,924.9275,11300.0
2025-03-24 12:00:00,925.51,925.51,924.2,925.07,10764.0,924.3183,924.3183,923.01,923.8788,10764.0
2025-03-24 12:10:00,925.37,925.37,923.14,924.04,7742.0,924.1785,924.1785,921.9513,922.8502,7742.0
2025-03-24 12:20:00,923.79,924.33,922.0,922.19,20114.0,922.6005,923.1398,920.8128,921.0026,20114.0
2025-03-24 12:30:00,922.0,923.91,922.0,922.62,7234.0,920.8128,922.7203,920.8128,921.432,7234.0
2025-03-24 12:40:00,922.99,923.0,921.5,922.32,7011.0,921.8015,921.8115,920.3134,921.1324,7011.0
2025-03-24 12:50:00,922.49,922.91,921.49,922.03,8864.0,921.3022,921.7216,920.3035,920.8428,8864.0
2025-03-24 13:00:00,921.86,922.55,921.45,921.69,9936.0,920.673,921.3621,920.2635,920.5032,9936.0
2025-03-24 13:10:00,921.7,922.22,921.39,921.84,6167.0,920.5132,921.0325,920.2036,920.653,6167.0
2025-03-24 13:20:00,921.72,922.53,921.46,922.28,7672.0,920.5332,921.3421,920.2735,921.0924,7672.0
2025-03-24 13:30:00,922.3,923.08,921.94,923.08,7207.0,921.1124,921.8914,920.7529,921.8914,7207.0
2025-03-24 13:40:00,923.0,923.35,922.3,922.4,4728.0,921.8115,922.1611,921.1124,921.2123,4728.0
2025-03-24 13:50:00,922.7,923.0,922.12,923.0,2085.0,921.5119,921.8115,920.9326,921.8115,2085.0
2025-03-24 14:00:00,922.94,923.21,921.96,923.12,5927.0,921.7516,922.0212,920.7728,921.9314,5927.0
2025-03-24 14:10:00,923.14,923.14,921.95,922.28,6040.0,921.9513,921.9513,920.7629,921.0924,6040.0
2025-03-24 14:20:00,922.28,923.0,922.01,922.74,9069.0,921.0924,921.8115,920.8228,921.5518,9069.0
2025-03-24 14:30:00,922.48,924.02,922.46,923.9,5076.0,921.2922,922.8302,921.2722,922.7104,5076.0
2025-03-24 14:40:00,923.79,924.12,922.88,923.52,6955.0,922.6005,922.9301,921.6917,922.3308,6955.0
2025-03-24 14:50:00,923.42,923.87,923.39,923.7,3166.0,922.231,922.6804,922.201,922.5106,3166.0
2025-03-24 15:00:00,923.75,925.41,923.36,924.79,18615.0,922.5605,924.2184,922.171,923.5992,18615.0
2025-03-24 15:10:00,924.41,924.7,923.88,924.59,7168.0,923.2197,923.5093,922.6904,923.3995,7168.0
2025-03-24 15:20:00,924.34,924.9,923.98,924.33,12419.0,923.1498,923.7091,922.7902,923.1398,12419.0
2025-03-24 15:30:00,924.33,924.66,923.5,923.54,14002.0,923.1398,923.4694,922.3109,922.3508,14002.0
2025-03-24 15:40:00,923.41,925.14,922.55,924.31,18484.0,922.221,923.9488,921.3621,923.1198,18484.0
2025-03-24 15:50:00,924.81,928.65,924.1,925.44,111695.0,923.6192,927.4542,922.9101,924.2484,111695.0
2025-03-25 09:30:00,926.63,931.5,923.5,926.46,43876.0,925.4368,930.3006,922.3109,925.2671,43876.0
2025-03-25 09:40:00,926.46,927.5,924.02,924.02,19204.0,925.2671,926.3057,922.8302,922.8302,19204.0
2025-03-25 09:50:00,924.12,925.17,922.84,923.74,14649.0,922.9301,923.9787,921.6517,922.5506,14649.0
2025-03-25 10:00:00,923.29,925.69,922.65,924.83,18007.0,922.1011,924.498,921.462,923.6392,18007.0
2025-03-25 10:10:00,924.71,926.71,924.16,926.31,20700.0,923.5193,925.5167,922.97,925.1172,20700.0
2025-03-25 10:20:00,925.96,928.5,925.95,928.5,19874.0,924.7677,927.3044,924.7577,927.3044,19874.0
2025-03-25 10:30:00,928.22,928.68,926.83,928.01,10787.0,927.0248,927.4842,925.6366,926.8151,10787.0
2025-03-25 10:40:00,927.5,928.47,927.24,928.19,7807.0,926.3057,927.2745,926.046,926.9948,7807.0
2025-03-25 10:50:00,928.17,931.79,928.16,931.59,24630.0,926.9749,930.5902,926.9649,930.3904,24630.0
2025-03-25 11:00:00,931.33,932.29,929.26,930.33,15106.0,930.1308,931.0895,928.0634,929.1321,15106.0
2025-03-25 11:10:00,930.0,930.37,929.4,929.98,6669.0,928.8025,929.172,928.2033,928.7825,6669.0
2025-03-25 11:20:00,929.98,930.31,929.28,929.79,5384.0,928.7825,929.1121,928.0834,928.5928,5384.0
2025-03-25 11:30:00,929.05,929.05,927.7,928.29,8632.0,927.8537,927.8537,926.5055,927.0947,8632.0
2025-03-25 11:40:00,928.0,928.54,927.58,928.23,6704.0,926.8051,927.3444,926.3856,927.0348,6704.0
2025-03-25 11:50:00,927.85,928.83,926.0,926.49,8232.0,926.6553,927.634,924.8076,925.297,8232.0
2025-03-25 12:00:00,926.07,926.7,925.94,925.95,4762.0,924.8776,925.5067,924.7477,924.7577,4762.0
2025-03-25 12:10:00,926.07,926.12,924.71,925.37,5302.0,924.8776,924.9275,923.5193,924.1785,5302.0
2025-03-25 12:20:00,925.22,926.19,924.74,924.9,5162.0,924.0287,924.9974,923.5493,923.7091,5162.0
2025-03-25 12:30:00,924.47,924.54,922.49,923.08,21418.0,923.2796,923.3495,921.3022,921.8914,21418.0
2025-03-25 12:40:00,922.91,923.75,922.91,923.43,4239.0,921.7216,922.5605,921.7216,922.241,4239.0
2025-03-25 12:50:00,923.33,924.89,923.23,924.67,5260.0,922.1411,923.6991,922.0412,923.4794,5260.0
2025-03-25 13:00:00,924.86,925.59,924.48,925.38,10989.0,923.6691,924.3982,923.2896,924.1884,10989.0
2025-03-25 13:10:00,925.38,926.44,924.34,924.34,10367.0,924.1884,925.2471,923.1498,923.1498,10367.0
2025-03-25 13:20:00,925.0,925.23,923.67,923.99,7477.0,923.8089,924.0386,922.4806,922.8002,7477.0
2025-03-25 13:30:00,924.0,925.0,923.51,924.55,6772.0,922.8102,923.8089,922.3209,923.3595,6772.0
2025-03-25 13:40:00,924.75,925.58,924.74,925.03,7551.0,923.5593,924.3882,923.5493,923.8389,7551.0
2025-03-25 13:50:00,925.31,926.16,924.96,925.95,4350.0,924.1185,924.9674,923.769,924.7577,4350.0
2025-03-25 14:00:00,925.75,926.53,924.73,926.14,8868.0,924.558,925.337,923.5393,924.9475,8868.0
2025-03-25 14:10:00,926.51,927.11,926.24,926.83,6368.0,925.317,925.9162,925.0473,925.6366,6368.0
2025-03-25 14:20:00,926.79,927.53,926.48,926.9,6482.0,925.5966,926.3357,925.287,925.7065,6482.0
2025-03-25 14:30:00,926.96,927.18,926.52,926.58,5697.0,925.7664,925.9861,925.327,925.3869,5697.0
2025-03-25 14:40:00,926.58,926.68,925.67,926.08,5856.0,925.3869,925.4868,924.4781,924.8875,5856.0
2025-03-25 14:50:00,925.96,926.11,925.09,925.92,4594.0,924.7677,924.9175,923.8988,924.7277,4594.0
2025-03-25 15:00:00,925.64,927.29,925.58,927.0,8844.0,924.4481,926.096,924.3882,925.8064,8844.0
2025-03-25 15:10:00,927.37,927.58,925.8,927.03,10153.0,926.1759,926.3856,924.6079,925.8363,10153.0
2025-03-25 15:20:00,927.43,927.82,927.07,927.26,5530.0,926.2358,926.6253,925.8763,926.066,5530.0
2025-03-25 15:30:00,927.41,927.61,925.68,927.29,13385.0,926.2158,926.4156,924.4881,926.096,13385.0
2025-03-25 15:40:00,927.13,928.23,927.01,928.14,10626.0,925.9362,927.0348,925.8163,926.9449,10626.0
2025-03-25 15:50:00,927.78,930.86,927.39,930.25,57247.0,926.5854,929.6614,926.1959,929.0522,57247.0
2025-03-26 09:30:00,933.36,939.42,933.36,937.21,55312.0,932.1582,938.2104,932.1582,936.0032,55312.0
2025-03-26 09:40:00,936.98,937.21,932.8,935.32,16049.0,935.7735,936.0032,931.5989,934.1156,16049.0
2025-03-26 09:50:00,935.26,935.48,933.62,934.66,14630.0,934.0557,934.2754,932.4178,933.4565,14630.0
2025-03-26 10:00:00,934.85,936.0,933.0,933.0,17317.0,933.6463,934.7948,931.7986,931.7986,17317.0
2025-03-26 10:10:00,933.23,934.7,932.98,933.72,22097.0,932.0283,933.4964,931.7787,932.5177,22097.0
2025-03-26 10:20:00,933.98,933.98,932.13,933.02,13640.0,932.7774,932.7774,930.9298,931.8186,13640.0
2025-03-26 10:30:00,932.77,934.23,932.76,933.79,12378.0,931.5689,933.027,931.5589,932.5876,12378.0
2025-03-26 10:40:00,933.38,935.49,933.38,934.43,7216.0,932.1781,934.2854,932.1781,933.2268,7216.0
2025-03-26 10:50:00,935.0,937.39,935.0,935.32,9880.0,933.7961,936.183,933.7961,934.1156,9880.0
2025-03-26 11:00:00,935.32,935.81,933.92,934.34,5660.0,934.1156,934.605,932.7174,933.1369,5660.0
2025-03-26 11:10:00,934.19,935.85,934.18,935.63,8253.0,932.9871,934.645,932.9771,934.4252,8253.0
2025-03-26 11:20:00,935.44,935.46,931.71,932.18,4329.0,934.2355,934.2555,930.5103,930.9797,4329.0
2025-03-26 11:30:00,931.91,932.42,930.97,931.22,9082.0,930.71,931.2194,929.7712,930.0209,9082.0
2025-03-26 11:40:00,931.15,931.45,927.1,927.1,14040.0,929.951,930.2506,925.9062,925.9062,14040.0
2025-03-26 11:50:00,927.31,927.45,925.3,927.0,17841.0,926.116,926.2558,924.1085,925.8064,17841.0
2025-03-26 12:00:00,926.44,926.51,924.29,925.86,10145.0,925.2471,925.317,923.0998,924.6678,10145.0
2025-03-26 12:10:00,925.96,926.86,925.02,925.02,6974.0,924.7677,925.6665,923.8289,923.8289,6974.0
2025-03-26 12:20:00,925.16,926.77,924.92,926.59,4372.0,923.9687,925.5767,923.729,925.3969,4372.0
2025-03-26 12:30:00,926.59,927.44,926.19,926.19,3933.0,925.3969,926.2458,924.9974,924.9974,3933.0
2025-03-26 12:40:00,926.49,927.56,926.46,927.35,3309.0,925.297,926.3656,925.2671,926.1559,3309.0
2025-03-26 12:50:00,928.14,928.14,926.12,926.98,3162.0,926.9449,926.9449,924.9275,925.7864,3162.0
2025-03-26 13:00:00,926.91,927.79,926.76,927.34,7021.0,925.7165,926.5953,925.5667,926.1459,7021.0
2025-03-26 13:10:00,927.41,928.02,926.46,926.81,6007.0,926.2158,926.825,925.2671,925.6166,6007.0
2025-03-26 13:20:00,927.25,928.17,926.78,926.97,7442.0,926.056,926.9749,925.5866,925.7764,7442.0
2025-03-26 13:30:00,927.25,929.42,926.79,929.42,6515.0,926.056,928.2232,925.5966,928.2232,6515.0
2025-03-26 13:40:00,929.55,930.45,926.82,926.82,7942.0,928.3531,929.2519,925.6266,925.6266,7942.0
2025-03-26 13:50:00,927.57,928.02,927.09,927.38,2888.0,926.3756,926.825,925.8962,926.1859,2888.0
2025-03-26 14:00:00,927.76,928.53,927.0,928.53,4845.0,926.5654,927.3344,925.8064,927.3344,4845.0
2025-03-26 14:10:00,928.77,929.18,927.34,927.34,2689.0,927.5741,927.9836,926.1459,926.1459,2689.0
2025-03-26 14:20:00,927.19,928.89,926.94,927.95,4484.0,925.9961,927.6939,925.7464,926.7551,4484.0
2025-03-26 14:30:00,928.15,928.26,926.97,927.5,7785.0,926.9549,927.0647,925.7764,926.3057,7785.0
2025-03-26 14:40:00,927.23,927.32,923.45,923.99,6984.0,926.0361,926.1259,922.2609,922.8002,6984.0
2025-03-26 14:50:00,924.08,925.47,923.62,925.47,6971.0,922.8901,924.2783,922.4307,924.2783,6971.0
2025-03-26 15:00:00,925.56,926.46,925.44,925.7,11908.0,924.3682,925.2671,924.2484,924.508,11908.0
2025-03-26 15:10:00,926.09,927.99,925.94,927.83,9712.0,924.8975,926.7951,924.7477,926.6353,9712.0
2025-03-26 15:20:00,927.88,928.89,926.27,926.28,13273.0,926.6852,927.6939,925.0773,925.0873,13273.0
2025-03-26 15:30:00,927.07,928.46,927.06,927.42,9439.0,925.8763,927.2645,925.8663,926.2258,9439.0
2025-03-26 15:40:00,927.63,929.63,927.63,929.25,13626.0,926.4355,928.433,926.4355,928.0535,13626.0
2025-03-26 15:50:00,930.0,931.36,929.17,929.62,46860.0,928.8025,930.1607,927.9736,928.423,46860.0
2025-03-27 09:30:00,929.56,932.73,928.0,931.3,30699.0,928.3631,931.529,926.8051,930.1008,30699.0
2025-03-27 09:40:00,931.99,933.43,930.12,933.16,23504.0,930.7899,932.2281,928.9223,931.9584,23504.0
2025-03-27 09:50:00,933.26,936.99,930.65,934.86,16202.0,932.0583,935.7835,929.4517,933.6562,16202.0
2025-03-27 10:00:00,935.75,937.4,934.26,936.78,9359.0,934.5451,936.193,933.057,935.5738,9359.0
2025-03-27 10:10:00,936.39,938.49,935.88,937.25,21622.0,935.1843,937.2816,934.6749,936.0432,21622.0
2025-03-27 10:20:00,936.33,938.32,935.92,938.22,19973.0,935.1243,937.1118,934.7149,937.0119,19973.0
2025-03-27 10:30:00,938.55,938.95,937.4,938.5,12717.0,937.3415,937.741,936.193,937.2916,12717.0
2025-03-27 10:40:00,938.5,940.76,938.45,940.16,37828.0,937.2916,939.5486,937.2416,938.9494,37828.0
2025-03-27 10:50:00,940.3,941.43,939.53,941.41,20817.0,939.0892,940.2178,938.3202,940.1978,20817.0
2025-03-27 11:00:00,941.38,941.43,936.85,937.11,17865.0,940.1678,940.2178,935.6437,935.9033,17865.0
2025-03-27 11:10:00,937.15,938.12,936.21,937.48,11952.0,935.9433,936.912,935.0045,936.2729,11952.0
2025-03-27 11:20:00,936.9,938.0,936.44,937.44,11443.0,935.6936,936.7922,935.2342,936.2329,11443.0
2025-03-27 11:30:00,937.44,938.0,936.0,936.91,6033.0,936.2329,936.7922,934.7948,935.7036,6033.0
2025-03-27 11:40:00,936.91,937.32,935.64,936.61,12341.0,935.7036,936.1131,934.4352,935.404,12341.0
2025-03-27 11:50:00,937.25,937.94,936.65,937.31,3058.0,936.0432,936.7323,935.4439,936.1031,3058.0
2025-03-27 12:00:00,937.92,941.0,937.92,941.0,12214.0,936.7123,939.7883,936.7123,939.7883,12214.0
2025-03-27 12:10:00,940.61,942.12,939.82,942.12,12432.0,939.3988,940.9069,938.6099,940.9069,12432.0
2025-03-27 12:20:00,942.2,942.69,940.57,940.95,9431.0,940.9868,941.4762,939.3589,939.7384,9431.0
2025-03-27 12:30:00,941.41,941.91,940.92,941.32,11404.0,940.1978,940.6972,939.7084,940.1079,11404.0
2025-03-27 12:40:00,940.99,941.72,939.19,939.2,6311.0,939.7783,940.5074,937.9807,937.9906,6311.0
2025-03-27 12:50:00,939.46,940.39,938.82,939.44,4017.0,938.2503,939.1791,937.6111,938.2303,4017.0
2025-03-27 13:00:00,939.78,941.53,939.39,941.49,5050.0,938.5699,940.3176,938.1804,940.2777,5050.0
2025-03-27 13:10:00,941.18,942.39,941.17,941.46,5549.0,939.9681,941.1765,939.9581,940.2477,5549.0
2025-03-27 13:20:00,941.61,941.81,940.41,940.6,4795.0,940.3975,940.5973,939.1991,939.3888,4795.0
2025-03-27 13:30:00,940.79,941.21,939.32,940.7,4662.0,939.5786,939.9981,938.1105,939.4887,4662.0
2025-03-27 13:40:00,940.56,940.96,939.7,940.09,4580.0,939.3489,939.7484,938.49,938.8795,4580.0
2025-03-27 13:50:00,940.36,940.82,939.01,939.1,5060.0,939.1492,939.6086,937.8009,937.8908,5060.0
2025-03-27 14:00:00,939.49,940.38,939.2,939.75,4677.0,938.2803,939.1691,937.9906,938.5399,4677.0
2025-03-27 14:10:00,940.25,941.62,939.8,941.0,5798.0,939.0393,940.4075,938.5899,939.7883,5798.0
2025-03-27 14:20:00,941.37,942.0,940.73,941.03,8448.0,940.1579,940.787,939.5187,939.8183,8448.0
2025-03-27 14:30:00,941.24,942.05,940.87,941.91,8272.0,940.028,940.837,939.6585,940.6972,8272.0
2025-03-27 14:40:00,942.32,942.91,941.85,942.31,5876.0,941.1066,941.6959,940.6372,941.0966,5876.0
2025-03-27 14:50:00,942.51,942.88,940.51,940.51,4470.0,941.2964,941.6659,939.299,939.299,4470.0
2025-03-27 15:00:00,940.34,941.44,940.28,940.65,3309.0,939.1292,940.2278,939.0693,939.4388,3309.0
2025-03-27 15:10:00,940.84,942.24,940.84,942.24,5893.0,939.6285,941.0267,939.6285,941.0267,5893.0
2025-03-27 15:20:00,942.3,942.6,941.69,942.04,5986.0,941.0867,941.3863,940.4774,940.827,5986.0
2025-03-27 15:30:00,941.72,941.72,939.8,939.88,4983.0,940.5074,940.5074,938.5899,938.6698,4983.0
2025-03-27 15:40:00,940.0,942.0,939.99,941.58,8276.0,938.7896,940.787,938.7796,940.3676,8276.0
2025-03-27 15:50:00,940.68,942.25,938.53,938.54,74045.0,939.4687,941.0367,937.3215,937.3315,74045.0
2025-03-28 09:30:00,938.61,938.75,932.15,936.5,34869.0,937.4014,937.5412,930.9497,935.2941,34869.0
2025-03-28 09:40:00,935.78,935.78,932.8,934.16,6850.0,934.5751,934.5751,931.5989,932.9571,6850.0
2025-03-28 09:50:00,933.31,934.96,931.49,932.88,8662.0,932.1082,933.7561,930.2906,931.6788,8662.0
2025-03-28 10:00:00,932.2,933.3,929.64,930.43,19403.0,930.9997,932.0982,928.443,929.2319,19403.0
2025-03-28 10:10:00,929.87,930.78,928.46,929.89,29312.0,928.6727,929.5815,927.2645,928.6926,29312.0
2025-03-28 10:20:00,929.89,930.07,928.19,928.98,25623.0,928.6926,928.8724,926.9948,927.7838,25623.0
2025-03-28 10:30:00,929.28,929.63,926.0,927.41,29057.0,928.0834,928.433,924.8076,926.2158,29057.0
2025-03-28 10:40:00,927.18,929.17,926.98,928.0,13892.0,925.9861,927.9736,925.7864,926.8051,13892.0
2025-03-28 10:50:00,928.31,929.02,926.65,927.88,26756.0,927.1147,927.8238,925.4568,926.6852,26756.0
2025-03-28 11:00:00,928.11,931.22,926.65,930.78,26462.0,926.9149,930.0209,925.4568,929.5815,26462.0
2025-03-28 11:10:00,931.25,933.17,931.2,932.45,15460.0,930.0509,931.9684,930.001,931.2493,15460.0
2025-03-28 11:20:00,932.2,932.99,931.06,932.66,17969.0,930.9997,931.7886,929.8611,931.4591,17969.0
2025-03-28 11:30:00,932.74,935.49,932.14,935.43,17137.0,931.539,934.2854,930.9397,934.2255,17137.0
2025-03-28 11:40:00,935.8,936.44,934.86,935.99,15318.0,934.595,935.2342,933.6562,934.7848,15318.0
2025-03-28 11:50:00,936.33,936.48,935.49,935.55,11279.0,935.1243,935.2742,934.2854,934.3453,11279.0
2025-03-28 12:00:00,935.55,937.85,935.55,937.52,17497.0,934.3453,936.6424,934.3453,936.3128,17497.0
2025-03-28 12:10:00,937.52,938.15,933.33,933.33,24273.0,936.3128,936.942,932.1282,932.1282,24273.0
2025-03-28 12:20:00,933.33,934.48,932.25,932.61,7832.0,932.1282,933.2767,931.0496,931.4091,7832.0
2025-03-28 12:30:00,932.6,933.51,932.5,933.01,7638.0,931.3991,932.308,931.2993,931.8086,7638.0
2025-03-28 12:40:00,932.54,933.89,932.5,932.84,7451.0,931.3392,932.6875,931.2993,931.6388,7451.0
2025-03-28 12:50:00,933.48,934.07,932.78,933.08,5075.0,932.278,932.8673,931.5789,931.8785,5075.0
2025-03-28 13:00:00,932.93,933.14,931.0,931.42,11287.0,931.7287,931.9385,929.8012,930.2207,11287.0
2025-03-28 13:10:00,931.45,931.8,930.3,931.41,16017.0,930.2506,930.6002,929.1021,930.2107,16017.0
2025-03-28 13:20:00,931.25,931.47,928.99,929.07,6700.0,930.0509,930.2706,927.7938,927.8737,6700.0
2025-03-28 13:30:00,929.07,931.2,928.55,930.59,10739.0,927.8737,930.001,927.3544,929.3917,10739.0
2025-03-28 13:40:00,930.58,931.17,930.25,930.51,10313.0,929.3817,929.971,929.0522,929.3118,10313.0
2025-03-28 13:50:00,930.18,931.99,930.13,931.99,19573.0,928.9823,930.7899,928.9323,930.7899,19573.0
2025-03-28 14:00:00,931.98,932.5,930.61,932.14,9806.0,930.7799,931.2993,929.4117,930.9397,9806.0
2025-03-28 14:10:00,932.19,932.32,931.21,931.43,10576.0,930.9897,931.1195,930.0109,930.2307,10576.0
2025-03-28 14:20:00,931.43,931.97,930.0,930.84,12004.0,930.2307,930.77,928.8025,929.6414,12004.0
2025-03-28 14:30:00,930.54,931.0,929.17,929.92,6242.0,929.3418,929.8012,927.9736,928.7226,6242.0
2025-03-28 14:40:00,929.21,929.88,928.69,929.36,12349.0,928.0135,928.6827,927.4942,928.1633,12349.0
2025-03-28 14:50:00,929.1,930.14,928.25,930.14,12475.0,927.9037,928.9423,927.0547,928.9423,12475.0
2025-03-28 15:00:00,929.82,930.0,928.92,929.65,9960.0,928.6227,928.8025,927.7239,928.4529,9960.0
2025-03-28 15:10:00,929.65,930.27,929.21,929.61,7162.0,928.4529,929.0721,928.0135,928.413,7162.0
2025-03-28 15:20:00,930.24,930.8,929.6,930.02,10293.0,929.0422,929.6015,928.403,928.8225,10293.0
2025-03-28 15:30:00,930.28,931.19,929.75,930.4,12404.0,929.0821,929.991,928.5528,929.202,12404.0
2025-03-28 15:40:00,930.69,931.96,929.69,931.62,16909.0,929.4916,930.76,928.4929,930.4204,16909.0
2025-03-28 15:50:00,931.67,931.99,929.3,929.66,76888.0,930.4703,930.7899,928.1034,928.4629,76888.0
2025-03-31 09:30:00,925.53,929.0,922.04,926.3,95117.0,924.3383,927.8038,920.8527,925.1073,95117.0
2025-03-31 09:40:00,925.81,927.7,923.7,924.81,25186.0,924.6179,926.5055,922.5106,923.6192,25186.0
2025-03-31 09:50:00,924.82,930.59,924.81,929.16,68393.0,923.6292,929.3917,923.6192,927.9636,68393.0
2025-03-31 10:00:00,929.46,933.55,928.18,932.86,18865.0,928.2632,932.3479,926.9848,931.6588,18865.0
2025-03-31 10:10:00,932.27,932.56,928.84,928.84,22481.0,931.0696,931.3592,927.644,927.644,22481.0
2025-03-31 10:20:00,929.21,932.56,928.88,932.46,16504.0,928.0135,931.3592,927.6839,931.2593,16504.0
2025-03-31 10:30:00,932.46,936.94,932.42,936.47,24952.0,931.2593,935.7336,931.2194,935.2642,24952.0
2025-03-31 10:40:00,935.99,940.0,935.49,939.1,65685.0,934.7848,938.7896,934.2854,937.8908,65685.0
2025-03-31 10:50:00,939.66,939.7,935.82,938.5,25548.0,938.4501,938.49,934.615,937.2916,25548.0
2025-03-31 11:00:00,938.88,940.23,936.89,937.34,25048.0,937.6711,939.0193,935.6836,936.133,25048.0
2025-03-31 11:10:00,937.26,937.77,935.32,937.75,14570.0,936.0531,936.5625,934.1156,936.5425,14570.0
2025-03-31 11:20:00,937.76,939.87,936.98,938.06,24031.0,936.5525,938.6598,935.7735,936.8521,24031.0
2025-03-31 11:30:00,937.4,939.46,936.39,939.18,12443.0,936.193,938.2503,935.1843,937.9707,12443.0
2025-03-31 11:40:00,939.76,941.0,938.44,938.78,14672.0,938.5499,939.7883,937.2316,937.5712,14672.0
2025-03-31 11:50:00,938.78,940.29,936.49,937.34,14636.0,937.5712,939.0792,935.2841,936.133,14636.0
2025-03-31 12:00:00,937.37,939.37,936.96,936.96,10251.0,936.163,938.1604,935.7535,935.7535,10251.0
2025-03-31 12:10:00,936.94,937.78,935.75,937.46,8945.0,935.7336,936.5725,934.5451,936.2529,8945.0
2025-03-31 12:20:00,937.25,939.43,936.39,939.18,6880.0,936.0432,938.2204,935.1843,937.9707,6880.0
2025-03-31 12:30:00,939.33,942.79,939.32,941.66,39264.0,938.1205,941.576,938.1105,940.4475,39264.0
2025-03-31 12:40:00,942.07,942.62,939.69,939.8,7203.0,940.857,941.4062,938.48,938.5899,7203.0
2025-03-31 12:50:00,939.46,940.42,939.03,939.03,16285.0,938.2503,939.2091,937.8209,937.8209,16285.0
2025-03-31 13:00:00,939.6,941.58,939.53,941.44,12600.0,938.3901,940.3676,938.3202,940.2278,12600.0
2025-03-31 13:10:00,941.88,942.34,939.72,940.03,13654.0,940.6672,941.1266,938.51,938.8196,13654.0
2025-03-31 13:20:00,940.03,940.03,938.18,938.75,6958.0,938.8196,938.8196,936.972,937.5412,6958.0
2025-03-31 13:30:00,938.91,939.94,938.63,939.66,7640.0,937.701,938.7297,937.4214,938.4501,7640.0
2025-03-31 13:40:00,939.64,939.64,937.82,938.25,7549.0,938.4301,938.4301,936.6124,937.0419,7549.0
2025-03-31 13:50:00,938.65,941.62,938.15,940.61,10589.0,937.4414,940.4075,936.942,939.3988,10589.0
2025-03-31 14:00:00,940.3,944.28,940.29,943.99,8594.0,939.0892,943.0641,939.0792,942.7745,8594.0
2025-03-31 14:10:00,944.09,945.63,943.8,944.8,15053.0,942.8744,944.4124,942.5847,943.5834,15053.0
2025-03-31 14:20:00,945.01,945.32,942.83,943.4,11448.0,943.7932,944.1028,941.616,942.1852,11448.0
2025-03-31 14:30:00,943.5,943.83,942.69,943.0,10803.0,942.2851,942.6147,941.4762,941.7858,10803.0
2025-03-31 14:40:00,942.77,943.46,941.5,942.97,7293.0,941.5561,942.2452,940.2877,941.7558,7293.0
2025-03-31 14:50:00,943.0,944.99,942.58,942.65,15095.0,941.7858,943.7732,941.3663,941.4362,15095.0
2025-03-31 15:00:00,943.32,945.31,943.02,944.8,9636.0,942.1053,944.0928,941.8057,943.5834,9636.0
2025-03-31 15:10:00,944.42,947.04,944.41,945.49,12290.0,943.2039,945.8206,943.1939,944.2726,12290.0
2025-03-31 15:20:00,945.63,946.67,942.64,943.08,16508.0,944.4124,945.451,941.4262,941.8657,16508.0
2025-03-31 15:30:00,942.64,946.13,942.32,945.72,25102.0,941.4262,944.9117,941.1066,944.5023,25102.0
2025-03-31 15:40:00,945.79,948.14,944.38,944.84,23028.0,944.5722,946.9191,943.164,943.6234,23028.0
2025-03-31 15:50:00,945.69,948.56,944.75,945.57,141781.0,944.4723,947.3386,943.5335,944.3524,141781.0
2025-04-01 09:30:00,942.96,954.75,938.75,954.64,46121.0,941.7458,953.5206,937.5412,953.4108,46121.0
2025-04-01 09:40:00,954.0,956.12,951.05,954.99,24134.0,952.7716,954.8889,949.8254,953.7603,24134.0
2025-04-01 09:50:00,955.45,956.88,953.5,954.89,22207.0,954.2197,955.6479,952.2722,953.6604,22207.0
2025-04-01 10:00:00,955.0,957.73,951.68,952.71,18999.0,953.7703,956.4968,950.4546,951.4833,18999.0
2025-04-01 10:10:00,953.25,953.72,949.1,951.53,18901.0,952.0226,952.492,947.8779,950.3048,18901.0
2025-04-01 10:20:00,951.37,951.81,948.52,951.63,21966.0,950.145,950.5844,947.2986,950.4046,21966.0
2025-04-01 10:30:00,951.09,955.32,949.66,953.77,12897.0,949.8653,954.0899,948.4372,952.5419,12897.0
2025-04-01 10:40:00,953.57,955.01,953.24,954.27,10862.0,952.3421,953.7803,952.0126,953.0412,10862.0
2025-04-01 10:50:00,953.94,956.9,953.94,956.5,14243.0,952.7117,955.6679,952.7117,955.2684,14243.0
2025-04-01 11:00:00,956.5,957.03,955.17,955.88,12412.0,955.2684,955.7977,953.9401,954.6492,12412.0
2025-04-01 11:10:00,955.53,956.43,952.55,952.55,11713.0,954.2996,955.1985,951.3235,951.3235,11713.0
2025-04-01 11:20:00,951.81,954.24,951.28,953.09,6153.0,950.5844,953.0113,950.0551,951.8628,6153.0
2025-04-01 11:30:00,953.2,954.76,952.59,954.42,9261.0,951.9726,953.5306,951.3634,953.1911,9261.0
2025-04-01 11:40:00,953.69,955.37,953.55,954.27,6737.0,952.462,954.1398,952.3222,953.0412,6737.0
2025-04-01 11:50:00,954.44,954.44,952.21,953.61,6709.0,953.211,953.211,950.9839,952.3821,6709.0
2025-04-01 12:00:00,953.26,953.75,951.62,951.91,9761.0,952.0325,952.5219,950.3947,950.6843,9761.0
2025-04-01 12:10:00,951.94,953.2,951.45,952.46,7206.0,950.7142,951.9726,950.2249,951.2336,7206.0
2025-04-01 12:20:00,952.59,953.18,950.56,950.89,6435.0,951.3634,951.9526,949.336,949.6656,6435.0
2025-04-01 12:30:00,950.71,951.38,948.67,949.28,10178.0,949.4858,950.155,947.4485,948.0577,10178.0
2025-04-01 12:40:00,949.61,951.42,948.95,951.24,7518.0,948.3872,950.1949,947.7281,950.0151,7518.0
2025-04-01 12:50:00,951.65,954.33,951.65,953.0,5500.0,950.4246,953.1012,950.4246,951.7729,5500.0
2025-04-01 13:00:00,952.46,953.49,950.95,953.31,8159.0,951.2336,952.2622,949.7255,952.0825,8159.0
2025-04-01 13:10:00,953.18,953.83,951.67,951.67,8125.0,951.9526,952.6018,950.4446,950.4446,8125.0
2025-04-01 13:20:00,951.69,952.47,951.47,952.06,5463.0,950.4646,951.2436,950.2449,950.8341,5463.0
2025-04-01 13:30:00,952.06,953.15,951.63,952.44,6842.0,950.8341,951.9227,950.4046,951.2136,6842.0
2025-04-01 13:40:00,953.02,953.21,951.0,952.09,4058.0,951.7929,951.9826,949.7755,950.8641,4058.0
2025-04-01 13:50:00,951.62,952.79,950.06,950.73,7955.0,950.3947,951.5632,948.8367,949.5058,7955.0
2025-04-01 14:00:00,951.13,951.13,947.35,947.45,6706.0,949.9053,949.9053,946.1302,946.23,6706.0
2025-04-01 14:10:00,947.28,947.29,944.82,944.93,11951.0,946.0602,946.0702,943.6034,943.7133,11951.0
2025-04-01 14:20:00,945.06,946.72,945.06,945.35,9159.0,943.8431,945.501,943.8431,944.1327,9159.0
2025-04-01 14:30:00,945.24,945.51,944.46,944.98,7002.0,944.0229,944.2925,943.2439,943.7632,7002.0
2025-04-01 14:40:00,945.02,946.48,944.88,945.37,8739.0,943.8032,945.2613,943.6633,944.1527,8739.0
2025-04-01 14:50:00,945.37,946.73,944.0,946.03,6670.0,944.1527,945.511,942.7845,944.8119,6670.0
2025-04-01 15:00:00,946.2,947.56,946.02,946.26,10549.0,944.9816,946.3399,944.8019,945.0416,10549.0
2025-04-01 15:10:00,946.26,948.32,946.21,947.6,5078.0,945.0416,947.0989,944.9916,946.3798,5078.0
2025-04-01 15:20:00,947.21,949.4,946.91,948.2,11810.0,945.9903,948.1775,945.6907,946.9791,11810.0
2025-04-01 15:30:00,947.66,951.11,947.57,950.71,11637.0,946.4398,949.8853,946.3499,949.4858,11637.0
2025-04-01 15:40:00,950.64,952.78,950.26,952.05,20099.0,949.4159,951.5532,949.0364,950.8241,20099.0
2025-04-01 15:50:00,952.62,956.43,952.35,954.51,79527.0,951.3934,955.1985,951.1237,953.2809,79527.0
2025-04-02 09:30:00,950.84,958.15,950.0,956.42,41912.0,949.6157,956.9162,948.7767,955.1885,41912.0
2025-04-02 09:40:00,957.72,959.0,956.4,958.09,13641.0,956.4868,957.7652,955.1685,956.8563,13641.0
2025-04-02 09:50:00,958.26,959.48,957.27,958.78,18087.0,957.0261,958.2445,956.0374,957.5454,18087.0
2025-04-02 10:00:00,958.85,960.79,957.72,957.88,17934.0,957.6153,959.5528,956.4868,956.6466,17934.0
2025-04-02 10:10:00,957.88,961.11,956.91,960.68,19165.0,956.6466,959.8724,955.6778,959.443,19165.0
2025-04-02 10:20:00,960.87,964.71,959.96,964.4,30135.0,959.6327,963.4678,958.7239,963.1582,30135.0
2025-04-02 10:30:00,964.32,967.97,963.11,966.67,19975.0,963.0783,966.7236,961.8699,965.4253,19975.0
2025-04-02 10:40:00,966.86,969.69,966.0,969.29,15478.0,965.615,968.4414,964.7561,968.0419,15478.0
2025-04-02 10:50:00,969.49,970.89,969.36,970.58,21079.0,968.2416,969.6398,968.1118,969.3302,21079.0
2025-04-02 11:00:00,970.42,970.43,968.03,969.35,15796.0,969.1704,969.1804,966.7835,968.1018,15796.0
2025-04-02 11:10:00,969.55,970.21,964.81,966.29,10003.0,968.3016,968.9607,963.5677,965.0458,10003.0
2025-04-02 11:20:00,966.5,967.89,966.13,966.56,5819.0,965.2555,966.6437,964.886,965.3154,5819.0
2025-04-02 11:30:00,967.09,967.69,965.03,965.35,6023.0,965.8447,966.444,963.7874,964.107,6023.0
2025-04-02 11:40:00,965.67,965.98,960.77,961.84,5971.0,964.4266,964.7362,959.5329,960.6015,5971.0
2025-04-02 11:50:00,962.01,962.51,960.56,960.74,5482.0,960.7713,961.2706,959.3231,959.5029,5482.0
2025-04-02 12:00:00,960.98,961.67,960.0,961.67,7392.0,959.7426,960.4317,958.7639,960.4317,7392.0
2025-04-02 12:10:00,961.1,962.48,960.44,962.17,4330.0,959.8625,961.2407,959.2033,960.9311,4330.0
2025-04-02 12:20:00,961.9,962.77,961.31,961.62,8475.0,960.6614,961.5303,960.0722,960.3818,8475.0
2025-04-02 12:30:00,962.61,962.64,960.0,960.5,8819.0,961.3705,961.4005,958.7639,959.2632,8819.0
2025-04-02 12:40:00,961.85,965.66,961.55,965.66,7317.0,960.6115,964.4166,960.3119,964.4166,7317.0
2025-04-02 12:50:00,965.11,966.09,964.5,966.08,11785.0,963.8673,964.846,963.2581,964.836,11785.0
2025-04-02 13:00:00,966.11,967.63,965.66,967.55,7943.0,964.866,966.384,964.4166,966.3041,7943.0
2025-04-02 13:10:00,967.99,968.98,966.43,966.92,9172.0,966.7436,967.7323,965.1856,965.675,9172.0
2025-04-02 13:20:00,967.41,968.74,967.13,968.17,8874.0,966.1643,967.4926,965.8847,966.9233,8874.0
2025-04-02 13:30:00,967.37,968.56,966.89,967.29,7149.0,966.1244,967.3128,965.645,966.0445,7149.0
2025-04-02 13:40:00,967.98,967.98,964.27,964.28,6288.0,966.7336,966.7336,963.0284,963.0384,6288.0
2025-04-02 13:50:00,964.09,965.17,963.0,963.75,9479.0,962.8486,963.9272,961.76,962.509,9479.0
2025-04-02 14:00:00,964.48,964.51,962.5,963.36,7668.0,963.2381,963.2681,961.2606,962.1195,7668.0
2025-04-02 14:10:00,963.38,963.46,960.04,960.41,10241.0,962.1395,962.2194,958.8038,959.1733,10241.0
2025-04-02 14:20:00,960.17,960.57,958.5,958.5,11324.0,958.9336,959.3331,957.2658,957.2658,11324.0
2025-04-02 14:30:00,957.99,961.85,957.98,961.85,9356.0,956.7565,960.6115,956.7465,960.6115,9356.0
2025-04-02 14:40:00,961.94,962.5,960.32,961.18,9746.0,960.7014,961.2606,959.0835,959.9423,9746.0
2025-04-02 14:50:00,960.61,961.19,958.41,958.42,9026.0,959.3731,959.9523,957.1759,957.1859,9026.0
2025-04-02 15:00:00,958.96,960.96,958.96,960.7,6453.0,957.7252,959.7226,957.7252,959.463,6453.0
2025-04-02 15:10:00,959.99,960.7,959.36,959.41,8392.0,958.7539,959.463,958.1247,958.1746,8392.0
2025-04-02 15:20:00,959.96,961.48,959.76,961.37,5759.0,958.7239,960.242,958.5242,960.1321,5759.0
2025-04-02 15:30:00,961.01,964.09,961.01,962.42,13792.0,959.7726,962.8486,959.7726,961.1808,13792.0
2025-04-02 15:40:00,962.73,965.48,962.15,965.0,11849.0,961.4904,964.2368,960.9111,963.7574,11849.0
2025-04-02 15:50:00,964.59,967.17,964.3,964.76,58515.0,963.348,965.9246,963.0583,963.5177,58515.0
2025-04-03 09:30:00,931.08,964.58,928.0,961.94,125252.0,929.8811,963.338,926.8051,960.7014,125252.0
2025-04-03 09:40:00,961.87,975.26,960.51,968.93,91417.0,960.6315,974.0042,959.2732,967.6824,91417.0
2025-04-03 09:50:00,968.77,972.71,962.6,965.0,43132.0,967.5226,971.4575,961.3605,963.7574,43132.0
2025-04-03 10:00:00,962.63,964.32,957.61,960.44,32534.0,961.3905,963.0783,956.3769,959.2033,32534.0
2025-04-03 10:10:00,959.91,963.59,958.74,962.5,38687.0,958.674,962.3492,957.5055,961.2606,38687.0
2025-04-03 10:20:00,962.53,971.98,961.31,971.5,36032.0,961.2906,970.7284,960.0722,970.2491,36032.0
2025-04-03 10:30:00,971.54,976.03,969.99,972.77,55351.0,970.289,974.7732,968.741,971.5174,55351.0
2025-04-03 10:40:00,972.34,973.8,967.6,969.25,36597.0,971.088,972.5461,966.3541,968.002,36597.0
2025-04-03 10:50:00,969.53,970.74,965.0,965.3,19519.0,968.2816,969.49,963.7574,964.057,19519.0
2025-04-03 11:00:00,966.12,968.13,964.53,966.63,28698.0,964.876,966.8834,963.288,965.3853,28698.0
2025-04-03 11:10:00,966.63,975.13,966.16,974.69,35746.0,965.3853,973.8744,964.9159,973.435,35746.0
2025-04-03 11:20:00,974.61,975.44,972.0,972.19,31089.0,973.3551,974.184,970.7484,970.9382,31089.0
2025-04-03 11:30:00,972.19,973.25,969.37,972.75,20405.0,970.9382,971.9968,968.1218,971.4974,20405.0
2025-04-03 11:40:00,972.55,975.45,972.55,973.89,15110.0,971.2977,974.194,971.2977,972.636,15110.0
2025-04-03 11:50:00,973.75,976.07,970.97,974.49,10557.0,972.4962,974.8132,969.7197,973.2352,10557.0
2025-04-03 12:00:00,974.15,976.68,973.21,975.43,17403.0,972.8956,975.4224,971.9569,974.174,17403.0
2025-04-03 12:10:00,975.02,979.6,974.92,979.47,15692.0,973.7645,978.3386,973.6647,978.2088,15692.0
2025-04-03 12:20:00,978.81,980.53,976.0,980.53,21028.0,977.5496,979.2674,974.7433,979.2674,21028.0
2025-04-03 12:30:00,980.27,981.36,977.0,977.89,12115.0,979.0078,980.0964,975.742,976.6308,12115.0
2025-04-03 12:40:00,978.29,981.21,977.07,978.06,13502.0,977.0303,979.9466,975.8119,976.8006,13502.0
2025-04-03 12:50:00,977.99,978.97,975.83,977.0,17993.0,976.7307,977.7094,974.5735,975.742,17993.0
2025-04-03 13:00:00,977.68,978.57,975.73,976.0,12534.0,976.4211,977.31,974.4736,974.7433,12534.0
2025-04-03 13:10:00,975.94,978.5,975.5,976.12,20905.0,974.6833,977.24,974.2439,974.8631,20905.0
2025-04-03 13:20:00,976.86,977.11,972.39,972.4,11221.0,975.6022,975.8518,971.1379,971.1479,11221.0
2025-04-03 13:30:00,972.97,975.01,971.3,974.17,9520.0,971.7172,973.7545,970.0493,972.9156,9520.0
2025-04-03 13:40:00,974.55,975.21,972.39,972.39,5862.0,973.2951,973.9543,971.1379,971.1379,5862.0
2025-04-03 13:50:00,972.9,973.1,970.8,971.58,5147.0,971.6473,971.847,969.55,970.329,5147.0
2025-04-03 14:00:00,971.4,972.72,969.53,969.89,16381.0,970.1492,971.4675,968.2816,968.6411,16381.0
2025-04-03 14:10:00,970.4,971.16,969.34,971.0,9010.0,969.1505,969.9095,968.0918,969.7497,9010.0
2025-04-03 14:20:00,971.0,972.47,970.01,971.81,9453.0,969.7497,971.2178,968.761,970.5587,9453.0
2025-04-03 14:30:00,972.13,974.43,970.12,973.6,8803.0,970.8782,973.1753,968.8708,972.3464,8803.0
2025-04-03 14:40:00,974.08,975.0,972.92,973.54,10089.0,972.8257,973.7446,971.6672,972.2864,10089.0
2025-04-03 14:50:00,973.54,974.0,970.55,971.31,9921.0,972.2864,972.7458,969.3003,970.0593,9921.0
2025-04-03 15:00:00,971.54,972.63,970.59,971.31,35800.0,970.289,971.3776,969.3402,970.0593,35800.0
2025-04-03 15:10:00,971.68,971.68,966.52,968.24,23471.0,970.4288,970.4288,965.2755,966.9933,23471.0
2025-04-03 15:20:00,968.07,968.34,965.3,965.75,18920.0,966.8235,967.0931,964.057,964.5065,18920.0
2025-04-03 15:30:00,966.0,966.4,963.69,965.43,18912.0,964.7561,965.1556,962.4491,964.1869,18912.0
2025-04-03 15:40:00,964.9,969.37,964.89,967.32,18576.0,963.6576,968.1218,963.6476,966.0744,18576.0
2025-04-03 15:50:00,967.07,969.57,965.34,967.11,72360.0,965.8248,968.3215,964.097,965.8647,72360.0
2025-04-04 09:30:00,955.0,963.0,947.54,960.73,147357.0,953.7703,961.76,946.3199,959.4929,147357.0
2025-04-04 09:40:00,960.03,960.12,950.16,951.27,64567.0,958.7938,958.8837,948.9365,950.0451,64567.0
2025-04-04 09:50:00,951.27,964.52,950.52,962.12,40481.0,950.0451,963.278,949.2961,960.8811,40481.0
2025-04-04 10:00:00,961.99,963.21,956.39,960.08,32524.0,960.7513,961.9697,955.1585,958.8438,32524.0
2025-04-04 10:10:00,959.27,959.27,953.99,957.13,53313.0,958.0348,958.0348,952.7616,955.8976,53313.0
2025-04-04 10:20:00,956.36,958.94,949.71,950.05,44750.0,955.1286,957.7052,948.4871,948.8267,44750.0
2025-04-04 10:30:00,949.55,956.1,948.77,955.55,56364.0,948.3273,954.8689,947.5483,954.3196,56364.0
2025-04-04 10:40:00,956.25,958.22,952.42,953.68,33821.0,955.0187,956.9862,951.1936,952.452,33821.0
2025-04-04 10:50:00,953.63,957.1,951.31,953.63,61801.0,952.4021,955.8676,950.0851,952.4021,61801.0
2025-04-04 11:00:00,953.34,961.47,952.42,959.01,158493.0,952.1124,960.232,951.1936,957.7751,158493.0
2025-04-04 11:10:00,959.99,961.57,952.48,952.52,83697.0,958.7539,960.3318,951.2535,951.2935,83697.0
2025-04-04 11:20:00,952.72,956.35,945.56,947.68,32938.0,951.4932,955.1186,944.3425,946.4597,32938.0
2025-04-04 11:30:00,948.0,949.36,941.64,942.95,36544.0,946.7793,948.1376,940.4275,941.7358,36544.0
2025-04-04 11:40:00,943.0,947.74,941.59,947.04,26748.0,941.7858,946.5197,940.3776,945.8206,26748.0
2025-04-04 11:50:00,947.13,948.13,942.47,942.9,22421.0,945.9104,946.9092,941.2564,941.6859,22421.0
2025-04-04 12:00:00,943.88,945.5,941.0,941.74,34601.0,942.6646,944.2825,939.7883,940.5274,34601.0
2025-04-04 12:10:00,940.78,944.18,936.26,936.48,26554.0,939.5686,942.9642,935.0544,935.2742,26554.0
2025-04-04 12:20:00,937.05,937.41,931.34,933.39,35367.0,935.8434,936.203,930.1408,932.1881,35367.0
2025-04-04 12:30:00,932.71,934.06,926.84,933.18,49335.0,931.509,932.8573,925.6466,931.9784,49335.0
2025-04-04 12:40:00,932.41,934.0,926.56,928.45,39789.0,931.2094,932.7973,925.3669,927.2545,39789.0
2025-04-04 12:50:00,928.96,931.88,927.42,927.9,42627.0,927.7638,930.6801,926.2258,926.7052,42627.0
2025-04-04 13:00:00,927.75,929.44,925.0,925.99,26116.0,926.5554,928.2432,923.8089,924.7977,26116.0
2025-04-04 13:10:00,925.99,925.99,921.01,922.4,26505.0,924.7977,924.7977,919.8241,921.2123,26505.0
2025-04-04 13:20:00,922.98,927.8,922.5,926.64,26920.0,921.7915,926.6053,921.3122,925.4468,26920.0
2025-04-04 13:30:00,926.16,933.89,925.08,932.78,16273.0,924.9674,932.6875,923.8888,931.5789,16273.0
2025-04-04 13:40:00,932.9,933.98,929.8,931.67,18392.0,931.6988,932.7774,928.6028,930.4703,18392.0
2025-04-04 13:50:00,932.31,932.9,928.57,931.86,11352.0,931.1095,931.6988,927.3743,930.6601,11352.0
2025-04-04 14:00:00,932.7,935.0,928.02,930.44,44137.0,931.499,933.7961,926.825,929.2419,44137.0
2025-04-04 14:10:00,929.28,929.86,923.4,923.94,27248.0,928.0834,928.6627,922.211,922.7503,27248.0
2025-04-04 14:20:00,923.94,925.17,921.55,923.07,25477.0,922.7503,923.9787,920.3634,921.8814,25477.0
2025-04-04 14:30:00,923.0,923.89,915.86,917.4,37297.0,921.8115,922.7004,914.6807,916.2187,37297.0
2025-04-04 14:40:00,917.46,919.83,915.4,917.68,44526.0,916.2786,918.6456,914.2213,916.4984,44526.0
2025-04-04 14:50:00,917.82,919.66,916.94,918.53,27666.0,916.6382,918.4758,915.7593,917.3473,27666.0
2025-04-04 15:00:00,919.34,919.76,914.14,917.7,37878.0,918.1562,918.5757,912.9629,916.5183,37878.0
2025-04-04 15:10:00,916.93,922.35,916.31,917.66,44364.0,915.7493,921.1623,915.1301,916.4784,44364.0
2025-04-04 15:20:00,918.02,926.62,918.02,924.21,38331.0,916.8379,925.4268,916.8379,923.02,38331.0
2025-04-04 15:30:00,924.0,930.67,923.75,927.05,47732.0,922.8102,929.4716,922.5605,925.8563,47732.0
2025-04-04 15:40:00,927.43,929.33,922.34,922.45,35571.0,926.2358,928.1334,921.1524,921.2622,35571.0
2025-04-04 15:50:00,922.42,922.42,915.31,916.45,229357.0,921.2323,921.2323,914.1314,915.2699,229357.0
2025-04-07 09:30:00,887.75,889.26,877.75,882.73,239662.0,886.6069,888.115,876.6198,881.5934,239662.0
2025-04-07 09:40:00,881.31,881.58,871.7,876.02,130319.0,880.1752,880.4448,870.5776,874.892,130319.0
2025-04-07 09:50:00,875.97,898.45,875.01,897.5,92359.0,874.8421,897.2931,873.8833,896.3443,92359.0
2025-04-07 10:00:00,896.49,900.17,888.58,890.29,53957.0,895.3356,899.0109,887.4358,889.1436,53957.0
2025-04-07 10:10:00,890.3,937.82,890.3,924.0,122275.0,889.1536,936.6124,889.1536,922.8102,122275.0
2025-04-07 10:20:00,921.71,923.21,901.28,902.14,90892.0,920.5232,922.0212,900.1195,900.9784,90892.0
2025-04-07 10:30:00,902.18,914.0,895.54,897.5,36412.0,901.0183,912.8231,894.3869,896.3443,36412.0
2025-04-07 10:40:00,896.5,908.0,895.91,904.16,28068.0,895.3456,906.8308,894.7564,902.9958,28068.0
2025-04-07 10:50:00,905.0,916.0,903.98,912.17,22066.0,903.8347,914.8205,902.816,910.9955,22066.0
2025-04-07 11:00:00,912.23,917.34,902.5,904.69,45406.0,911.0554,916.1588,901.3379,903.5251,45406.0
2025-04-07 11:10:00,902.6,909.01,891.0,897.16,29258.0,901.4378,907.8395,889.8527,896.0048,29258.0
2025-04-07 11:20:00,898.69,901.39,890.6,891.24,23939.0,897.5328,900.2293,889.4532,890.0924,23939.0
2025-04-07 11:30:00,891.93,898.88,891.93,893.37,49527.0,890.7815,897.7226,890.7815,892.2197,49527.0
2025-04-07 11:40:00,893.36,902.62,893.36,900.6,19670.0,892.2097,901.4578,892.2097,899.4404,19670.0
2025-04-07 11:50:00,901.5,904.5,898.41,901.53,14282.0,900.3392,903.3353,897.2532,900.3692,14282.0
2025-04-07 12:00:00,901.35,902.57,898.0,898.0,17841.0,900.1894,901.4078,896.8437,896.8437,17841.0
2025-04-07 12:10:00,898.62,902.47,896.01,899.83,21203.0,897.4629,901.3079,894.8563,898.6713,21203.0
2025-04-07 12:20:00,899.83,904.05,895.72,902.44,21064.0,898.6713,902.8859,894.5666,901.278,21064.0
2025-04-07 12:30:00,901.09,904.95,898.49,899.66,13992.0,899.9297,903.7848,897.3331,898.5016,13992.0
2025-04-07 12:40:00,899.16,900.36,893.27,895.91,8969.0,898.0022,899.2007,892.1198,894.7564,8969.0
2025-04-07 12:50:00,895.35,897.79,890.95,891.78,17252.0,894.1971,896.634,889.8028,890.6317,17252.0
2025-04-07 13:00:00,892.92,900.79,890.85,893.48,37054.0,891.7702,899.6301,889.7029,892.3295,37054.0
2025-04-07 13:10:00,893.33,903.44,891.8,902.12,21571.0,892.1797,902.2767,890.6517,900.9584,21571.0
2025-04-07 13:20:00,901.29,905.9,900.47,905.9,33003.0,900.1295,904.7335,899.3105,904.7335,33003.0
2025-04-07 13:30:00,905.97,909.44,901.31,909.43,21869.0,904.8034,908.269,900.1494,908.259,21869.0
2025-04-07 13:40:00,909.43,912.05,905.31,910.13,22084.0,908.259,910.8756,904.1443,908.9581,22084.0
2025-04-07 13:50:00,912.1,916.49,910.24,916.09,16045.0,910.9255,915.3099,909.0679,914.9104,16045.0
2025-04-07 14:00:00,915.5,921.83,913.3,920.55,42715.0,914.3212,920.643,912.124,919.3647,42715.0
2025-04-07 14:10:00,920.55,923.39,917.43,922.28,34472.0,919.3647,922.201,916.2487,921.0924,34472.0
2025-04-07 14:20:00,922.49,923.63,916.06,917.45,26336.0,921.3022,922.4407,914.8804,916.2687,26336.0
2025-04-07 14:30:00,917.45,919.37,915.74,917.7,15477.0,916.2687,918.1862,914.5609,916.5183,15477.0
2025-04-07 14:40:00,917.55,920.0,912.8,915.28,14939.0,916.3685,918.8154,911.6246,914.1015,14939.0
2025-04-07 14:50:00,913.42,913.89,907.9,909.52,16582.0,912.2438,912.7132,906.731,908.3489,16582.0
2025-04-07 15:00:00,909.62,914.96,905.79,905.88,14438.0,908.4487,913.7819,904.6237,904.7136,14438.0
2025-04-07 15:10:00,906.07,908.3,901.37,905.93,19956.0,904.9033,907.1304,900.2094,904.7635,19956.0
2025-04-07 15:20:00,907.15,907.42,901.35,902.51,18712.0,905.9819,906.2516,900.1894,901.3479,18712.0
2025-04-07 15:30:00,902.96,911.62,902.95,907.95,28089.0,901.7973,910.4462,901.7873,906.7809,28089.0
2025-04-07 15:40:00,908.55,908.55,902.4,905.05,32533.0,907.3801,907.3801,901.238,903.8846,32533.0
2025-04-07 15:50:00,904.38,910.24,901.82,908.95,145861.0,903.2155,909.0679,900.6588,907.7796,145861.0
2025-04-08 09:30:00,932.05,936.06,924.75,928.99,109250.0,930.8499,934.8547,923.5593,927.7938,109250.0
2025-04-08 09:40:00,928.07,933.32,927.39,929.07,36307.0,926.875,932.1182,926.1959,927.8737,36307.0
2025-04-08 09:50:00,930.05,941.15,928.0,939.89,35701.0,928.8524,939.9381,926.8051,938.6798,35701.0
2025-04-08 10:00:00,940.06,942.57,938.0,941.22,23872.0,938.8495,941.3563,936.7922,940.008,23872.0
2025-04-08 10:10:00,941.89,941.9,935.23,937.51,19235.0,940.6772,940.6872,934.0258,936.3028,19235.0
2025-04-08 10:20:00,938.25,941.84,937.36,939.23,21133.0,937.0419,940.6273,936.153,938.0206,21133.0
2025-04-08 10:30:00,938.75,942.31,938.27,941.51,21817.0,937.5412,941.0966,937.0618,940.2977,21817.0
2025-04-08 10:40:00,941.22,942.99,937.05,938.58,31459.0,940.008,941.7758,935.8434,937.3714,31459.0
2025-04-08 10:50:00,939.33,942.0,936.25,937.36,24030.0,938.1205,940.787,935.0444,936.153,24030.0
2025-04-08 11:00:00,937.41,938.0,931.23,933.0,38855.0,936.203,936.7922,930.0309,931.7986,38855.0
2025-04-08 11:10:00,932.5,933.14,929.1,932.66,22451.0,931.2993,931.9385,927.9037,931.4591,22451.0
2025-04-08 11:20:00,932.36,934.96,929.92,930.74,21960.0,931.1595,933.7561,928.7226,929.5415,21960.0
2025-04-08 11:30:00,930.65,934.76,930.65,934.47,41956.0,929.4517,933.5564,929.4517,933.2667,41956.0
2025-04-08 11:40:00,934.44,935.66,930.65,930.65,12551.0,933.2368,934.4552,929.4517,929.4517,12551.0
2025-04-08 11:50:00,930.73,934.57,929.41,933.5,22530.0,929.5316,933.3666,928.2133,932.298,22530.0
2025-04-08 12:00:00,933.55,936.85,931.51,931.91,26402.0,932.3479,935.6437,930.3106,930.71,26402.0
2025-04-08 12:10:00,932.13,932.72,926.06,927.15,28073.0,930.9298,931.519,924.8676,925.9562,28073.0
2025-04-08 12:20:00,927.03,929.29,924.01,929.23,13853.0,925.8363,928.0934,922.8202,928.0335,13853.0
2025-04-08 12:30:00,929.43,929.43,921.74,922.67,14063.0,928.2332,928.2332,920.5531,921.4819,14063.0
2025-04-08 12:40:00,923.9,924.17,920.0,922.86,24664.0,922.7104,922.98,918.8154,921.6717,24664.0
2025-04-08 12:50:00,922.5,923.57,918.0,919.65,21555.0,921.3122,922.3808,916.8179,918.4658,21555.0
2025-04-08 13:00:00,919.28,922.2,917.0,918.21,29482.0,918.0963,921.0125,915.8192,917.0277,29482.0
2025-04-08 13:10:00,916.7,921.0,916.53,919.24,37531.0,915.5196,919.8141,915.3498,918.0564,37531.0
2025-04-08 13:20:00,918.0,919.02,913.72,914.85,30046.0,916.8179,917.8366,912.5435,913.672,30046.0
2025-04-08 13:30:00,914.2,916.66,912.25,916.62,42561.0,913.0228,915.4797,911.0754,915.4397,42561.0
2025-04-08 13:40:00,916.67,921.84,915.91,916.79,24002.0,915.4897,920.653,914.7306,915.6095,24002.0
2025-04-08 13:50:00,915.58,918.06,915.45,916.55,17528.0,914.4011,916.8779,914.2712,915.3698,17528.0
2025-04-08 14:00:00,916.62,919.45,912.74,913.4,16338.0,915.4397,918.2661,911.5647,912.2239,16338.0
2025-04-08 14:10:00,913.72,915.15,908.14,915.13,21386.0,912.5435,913.9716,906.9706,913.9516,21386.0
2025-04-08 14:20:00,915.27,915.39,910.41,910.41,13739.0,914.0915,914.2113,909.2377,909.2377,13739.0
2025-04-08 14:30:00,911.87,917.76,911.23,914.0,22470.0,910.6958,916.5783,910.0567,912.8231,22470.0
2025-04-08 14:40:00,913.27,916.91,912.48,916.42,21169.0,912.094,915.7294,911.3051,915.24,21169.0
2025-04-08 14:50:00,915.92,917.81,915.0,916.01,13395.0,914.7406,916.6282,913.8218,914.8305,13395.0
2025-04-08 15:00:00,915.19,916.0,908.27,909.66,21598.0,914.0116,914.8205,907.1005,908.4887,21598.0
2025-04-08 15:10:00,909.66,912.45,906.76,908.17,29344.0,908.4887,911.2751,905.5924,907.0006,29344.0
2025-04-08 15:20:00,907.78,915.75,907.78,913.04,59833.0,906.6111,914.5708,906.6111,911.8643,59833.0
2025-04-08 15:30:00,912.48,913.11,900.51,901.67,44799.0,911.3051,911.9342,899.3505,900.509,44799.0
2025-04-08 15:40:00,901.67,907.06,899.57,899.85,34805.0,900.509,905.892,898.4117,898.6913,34805.0
2025-04-08 15:50:00,900.18,910.73,900.13,909.8,162832.0,899.0209,909.5573,898.971,908.6285,162832.0
2025-04-09 09:30:00,908.0,913.62,897.67,911.06,140828.0,906.8308,912.4436,896.5141,909.8869,140828.0
2025-04-09 09:40:00,911.05,917.76,907.46,914.69,78227.0,909.8769,916.5783,906.2915,913.5122,78227.0
2025-04-09 09:50:00,915.34,923.27,914.9,920.49,60089.0,914.1614,922.0812,913.7219,919.3047,60089.0
2025-04-09 10:00:00,921.02,926.17,915.27,918.12,35128.0,919.8341,924.9774,914.0915,916.9378,35128.0
2025-04-09 10:10:00,918.78,922.74,911.81,915.25,33910.0,917.5969,921.5518,910.6359,914.0715,33910.0
2025-04-09 10:20:00,915.62,918.0,912.0,915.83,12825.0,914.441,916.8179,910.8257,914.6507,12825.0
2025-04-09 10:30:00,915.46,920.0,913.74,914.48,26406.0,914.2812,918.8154,912.5634,913.3025,26406.0
2025-04-09 10:40:00,913.74,916.93,912.6,913.35,10194.0,912.5634,915.7493,911.4249,912.1739,10194.0
2025-04-09 10:50:00,913.15,913.2,908.92,908.93,19502.0,911.9742,912.0241,907.7496,907.7596,19502.0
2025-04-09 11:00:00,909.19,913.26,907.46,912.06,14707.0,908.0193,912.0841,906.2915,910.8856,14707.0
2025-04-09 11:10:00,911.97,915.5,911.05,914.09,20195.0,910.7957,914.3212,909.8769,912.913,20195.0
2025-04-09 11:20:00,914.17,916.41,912.88,913.26,27546.0,912.9929,915.23,911.7045,912.0841,27546.0
2025-04-09 11:30:00,913.5,915.28,911.35,913.04,8123.0,912.3237,914.1015,910.1765,911.8643,8123.0
2025-04-09 11:40:00,912.83,914.03,909.65,912.56,17113.0,911.6546,912.8531,908.4787,911.385,17113.0
2025-04-09 11:50:00,911.45,912.93,909.06,910.74,11542.0,910.2764,911.7545,907.8895,909.5673,11542.0
2025-04-09 12:00:00,910.24,910.88,908.0,910.34,20697.0,909.0679,909.7071,906.8308,909.1678,20697.0
2025-04-09 12:10:00,909.66,914.81,909.1,914.55,21219.0,908.4887,913.6321,907.9294,913.3724,21219.0
2025-04-09 12:20:00,914.0,917.6,913.53,916.04,9357.0,912.8231,916.4185,912.3537,914.8605,9357.0
2025-04-09 12:30:00,915.57,919.53,915.45,917.43,7980.0,914.3911,918.346,914.2712,916.2487,7980.0
2025-04-09 12:40:00,917.84,919.0,915.63,917.4,8134.0,916.6582,917.8167,914.451,916.2187,8134.0
2025-04-09 12:50:00,917.42,920.52,915.7,916.65,85787.0,916.2387,919.3347,914.5209,915.4697,85787.0
2025-04-09 13:00:00,916.89,921.51,916.17,918.08,41694.0,915.7094,920.3234,914.9903,916.8978,41694.0
2025-04-09 13:10:00,917.29,933.28,910.0,931.54,35149.0,916.1089,932.0783,908.8282,930.3405,35149.0
2025-04-09 13:20:00,931.1,962.5,923.75,945.11,145421.0,929.9011,961.2606,922.5605,943.893,145421.0
2025-04-09 13:30:00,947.3,967.46,946.01,952.56,80475.0,946.0802,966.2143,944.7919,951.3334,80475.0
2025-04-09 13:40:00,952.5,963.67,947.87,960.01,55194.0,951.2735,962.4291,946.6495,958.7739,55194.0
2025-04-09 13:50:00,958.96,962.0,953.64,960.77,48866.0,957.7252,960.7613,952.4121,959.5329,48866.0
2025-04-09 14:00:00,960.85,964.78,954.0,959.86,79471.0,959.6128,963.5377,952.7716,958.624,79471.0
2025-04-09 14:10:00,959.67,962.28,955.15,956.98,42921.0,958.4343,961.0409,953.9201,955.7478,42921.0
2025-04-09 14:20:00,956.23,963.58,954.53,961.14,33842.0,954.9987,962.3393,953.3009,959.9024,33842.0
2025-04-09 14:30:00,960.56,962.82,956.13,957.72,52870.0,959.3231,961.5802,954.8989,956.4868,52870.0
2025-04-09 14:40:00,958.7,959.07,951.88,955.7,60071.0,957.4655,957.8351,950.6543,954.4694,60071.0
2025-04-09 14:50:00,955.7,960.0,953.04,953.04,25960.0,954.4694,958.7639,951.8128,951.8128,25960.0
2025-04-09 15:00:00,952.8,960.35,951.05,959.19,32203.0,951.5731,959.1134,949.8254,957.9549,32203.0
2025-04-09 15:10:00,959.66,961.17,957.0,959.42,56032.0,958.4243,959.9324,955.7677,958.1846,56032.0
2025-04-09 15:20:00,960.0,962.85,957.55,957.55,47834.0,958.7639,961.6102,956.317,956.317,47834.0
2025-04-09 15:30:00,957.58,961.32,955.99,957.83,56295.0,956.347,960.0822,954.759,956.5967,56295.0
2025-04-09 15:40:00,957.76,959.28,955.0,958.75,36476.0,956.5268,958.0448,953.7703,957.5155,36476.0
2025-04-09 15:50:00,959.34,966.83,959.34,963.82,263212.0,958.1047,965.5851,958.1047,962.5789,263212.0
2025-04-10 09:30:00,966.5,987.0,959.14,982.21,131603.0,965.2555,985.7291,957.905,980.9453,131603.0
2025-04-10 09:40:00,982.41,984.98,975.0,984.38,78928.0,981.145,983.7117,973.7446,983.1125,78928.0
2025-04-10 09:50:00,984.6,986.51,980.41,981.86,56992.0,983.3322,985.2397,979.1476,980.5957,56992.0
2025-04-10 10:00:00,980.55,988.78,978.57,987.98,54328.0,979.2874,987.5068,977.31,986.7078,54328.0
2025-04-10 10:10:00,986.5,987.39,983.12,983.71,35527.0,985.2297,986.1186,981.8541,982.4433,35527.0
2025-04-10 10:20:00,983.71,987.82,981.81,981.81,34183.0,982.4433,986.548,980.5458,980.5458,34183.0
2025-04-10 10:30:00,981.49,993.31,981.49,991.72,47243.0,980.2262,992.031,980.2262,990.443,47243.0
2025-04-10 10:40:00,991.65,993.42,985.5,986.25,34274.0,990.3731,992.1408,984.231,984.9801,34274.0
2025-04-10 10:50:00,987.0,988.43,980.73,981.99,28417.0,985.7291,987.1573,979.4672,980.7256,28417.0
2025-04-10 11:00:00,981.33,985.35,980.05,983.44,51894.0,980.0664,984.0812,978.788,982.1737,51894.0
2025-04-10 11:10:00,984.17,985.72,976.19,976.19,21549.0,982.9027,984.4507,974.933,974.933,21549.0
2025-04-10 11:20:00,976.5,977.98,972.54,974.98,35161.0,975.2426,976.7207,971.2877,973.7246,35161.0
2025-04-10 11:30:00,974.16,975.0,969.17,969.69,50710.0,972.9056,973.7446,967.9221,968.4414,50710.0
2025-04-10 11:40:00,970.48,971.04,966.5,968.8,40500.0,969.2304,969.7897,965.2555,967.5525,40500.0
2025-04-10 11:50:00,968.8,971.4,964.51,965.4,30279.0,967.5525,970.1492,963.2681,964.1569,30279.0
2025-04-10 12:00:00,965.17,967.16,958.2,962.16,29979.0,963.9272,965.9146,956.9662,960.9211,29979.0
2025-04-10 12:10:00,961.57,966.43,958.0,959.5,27113.0,960.3318,965.1856,956.7664,958.2645,27113.0
2025-04-10 12:20:00,958.17,961.47,952.0,957.71,38000.0,956.9362,960.232,950.7742,956.4768,38000.0
2025-04-10 12:30:00,956.13,963.41,955.75,961.77,60700.0,954.8989,962.1695,954.5193,960.5316,60700.0
2025-04-10 12:40:00,961.87,961.87,953.77,957.17,66739.0,960.6315,960.6315,952.5419,955.9375,66739.0
2025-04-10 12:50:00,957.09,959.29,953.23,957.0,45172.0,955.8576,958.0548,952.0026,955.7677,45172.0
2025-04-10 13:00:00,958.31,965.62,953.25,953.34,35572.0,957.076,964.3766,952.0226,952.1124,35572.0
2025-04-10 13:10:00,954.01,954.01,945.28,948.92,50918.0,952.7816,952.7816,944.0628,947.6981,50918.0
2025-04-10 13:20:00,949.08,954.98,942.89,954.3,32044.0,947.8579,953.7503,941.6759,953.0712,32044.0
2025-04-10 13:30:00,954.95,955.05,950.0,951.5,32530.0,953.7204,953.8202,948.7767,950.2748,32530.0
2025-04-10 13:40:00,951.38,960.68,950.18,955.97,46812.0,950.155,959.443,948.9565,954.7391,46812.0
2025-04-10 13:50:00,955.79,964.0,955.0,961.91,54931.0,954.5593,962.7587,953.7703,960.6714,54931.0
2025-04-10 14:00:00,961.0,967.69,959.94,960.57,42147.0,959.7626,966.444,958.7039,959.3331,42147.0
2025-04-10 14:10:00,960.96,961.46,957.34,960.88,21220.0,959.7226,960.222,956.1073,959.6427,21220.0
2025-04-10 14:20:00,960.98,968.89,960.68,968.77,52899.0,959.7426,967.6424,959.443,967.5226,52899.0
2025-04-10 14:30:00,967.83,972.87,964.96,969.18,32400.0,966.5838,971.6173,963.7175,967.932,32400.0
2025-04-10 14:40:00,968.07,971.6,965.16,966.65,27485.0,966.8235,970.3489,963.9172,965.4053,27485.0
2025-04-10 14:50:00,966.65,970.0,961.31,964.04,20695.0,965.4053,968.751,960.0722,962.7987,20695.0
2025-04-10 15:00:00,963.76,968.8,961.53,962.4,38028.0,962.519,967.5525,960.2919,961.1608,38028.0
2025-04-10 15:10:00,962.41,964.76,959.48,963.95,23350.0,961.1708,963.5177,958.2445,962.7088,23350.0
2025-04-10 15:20:00,964.23,967.16,959.34,959.57,37144.0,962.9884,965.9146,958.1047,958.3344,37144.0
2025-04-10 15:30:00,959.33,964.39,959.23,961.3,25631.0,958.0947,963.1482,957.9949,960.0622,25631.0
2025-04-10 15:40:00,961.23,962.93,956.25,960.19,38540.0,959.9923,961.6901,955.0187,958.9536,38540.0
2025-04-10 15:50:00,959.69,968.51,959.69,964.31,142819.0,958.4543,967.2629,958.4543,963.0683,142819.0
2025-04-11 09:30:00,964.62,964.62,946.42,952.27,58328.0,963.3779,963.3779,945.2014,951.0438,58328.0
2025-04-11 09:40:00,952.27,961.15,947.55,958.3,49371.0,951.0438,959.9124,946.3299,957.0661,49371.0
2025-04-11 09:50:00,958.13,958.43,953.73,955.05,27269.0,956.8963,957.1959,952.5019,953.8202,27269.0
2025-04-11 10:00:00,954.03,956.01,948.88,953.84,21844.0,952.8016,954.779,947.6582,952.6118,21844.0
2025-04-11 10:10:00,953.22,953.22,948.7,949.79,25493.0,951.9926,951.9926,947.4784,948.567,25493.0
2025-04-11 10:20:00,948.78,949.03,943.16,944.47,21162.0,947.5583,947.808,941.9456,943.2539,21162.0
2025-04-11 10:30:00,944.22,951.2,943.95,950.47,23157.0,943.0042,949.9752,942.7345,949.2461,23157.0
2025-04-11 10:40:00,950.05,956.71,949.39,956.56,38127.0,948.8267,955.4781,948.1675,955.3283,38127.0
2025-04-11 10:50:00,954.93,955.45,951.1,951.13,15494.0,953.7004,954.2197,949.8753,949.9053,15494.0
2025-04-11 11:00:00,950.68,956.0,948.98,950.62,13414.0,949.4559,954.769,947.7581,949.3959,13414.0
2025-04-11 11:10:00,949.74,952.69,947.38,948.03,8138.0,948.5171,951.4633,946.1601,946.8093,8138.0
2025-04-11 11:20:00,948.1,951.89,947.0,950.37,7771.0,946.8792,950.6643,945.7806,949.1463,7771.0
2025-04-11 11:30:00,950.4,955.0,949.58,954.74,15181.0,949.1762,953.7703,948.3573,953.5106,15181.0
2025-04-11 11:40:00,953.99,955.49,952.06,954.34,34052.0,952.7616,954.2597,950.8341,953.1112,34052.0
2025-04-11 11:50:00,954.84,956.5,953.88,955.51,19424.0,953.6105,955.2684,952.6517,954.2796,19424.0
2025-04-11 12:00:00,956.58,960.88,954.2,959.08,38854.0,955.3483,959.6427,952.9713,957.8451,38854.0
2025-04-11 12:10:00,958.84,961.83,957.85,960.36,22316.0,957.6054,960.5915,956.6166,959.1234,22316.0
2025-04-11 12:20:00,960.9,962.5,959.94,961.0,14028.0,959.6627,961.2606,958.7039,959.7626,14028.0
2025-04-11 12:30:00,961.06,965.45,960.38,963.57,45041.0,959.8225,964.2068,959.1434,962.3293,45041.0
2025-04-11 12:40:00,962.95,968.13,962.95,968.12,35579.0,961.7101,966.8834,961.7101,966.8734,35579.0
2025-04-11 12:50:00,967.62,967.62,962.09,964.2,67973.0,966.3741,966.3741,960.8512,962.9585,67973.0
2025-04-11 13:00:00,963.85,966.0,962.1,964.25,20086.0,962.6089,964.7561,960.8612,963.0084,20086.0
2025-04-11 13:10:00,964.22,965.63,962.42,963.73,9022.0,962.9784,964.3866,961.1808,962.4891,9022.0
2025-04-11 13:20:00,963.5,966.0,963.42,963.78,13193.0,962.2594,964.7561,962.1795,962.539,13193.0
2025-04-11 13:30:00,962.89,966.87,962.09,966.57,11431.0,961.6501,965.625,960.8512,965.3254,11431.0
2025-04-11 13:40:00,966.67,970.21,966.61,966.61,31210.0,965.4253,968.9607,965.3654,965.3654,31210.0
2025-04-11 13:50:00,966.0,969.54,964.0,965.85,15236.0,964.7561,968.2916,962.7587,964.6063,15236.0
2025-04-11 14:00:00,966.66,966.67,962.71,963.44,11047.0,965.4153,965.4253,961.4704,962.1994,11047.0
2025-04-11 14:10:00,963.47,964.35,961.0,961.6,9435.0,962.2294,963.1083,959.7626,960.3618,9435.0
2025-04-11 14:20:00,961.71,962.36,959.95,960.92,6707.0,960.4717,961.1208,958.7139,959.6827,6707.0
2025-04-11 14:30:00,961.0,962.81,960.48,961.86,16891.0,959.7626,961.5702,959.2432,960.6215,16891.0
2025-04-11 14:40:00,961.86,965.56,961.85,963.78,37964.0,960.6215,964.3167,960.6115,962.539,37964.0
2025-04-11 14:50:00,964.4,964.4,959.35,959.35,20510.0,963.1582,963.1582,958.1147,958.1147,20510.0
2025-04-11 15:00:00,960.78,964.2,960.77,962.93,12091.0,959.5429,962.9585,959.5329,961.6901,12091.0
2025-04-11 15:10:00,963.3,965.35,962.7,965.35,23171.0,962.0596,964.107,961.4604,964.107,23171.0
2025-04-11 15:20:00,964.94,966.94,963.84,965.2,20169.0,963.6975,965.6949,962.5989,963.9572,20169.0
2025-04-11 15:30:00,965.13,966.54,963.52,964.42,10219.0,963.8873,965.2954,962.2793,963.1782,10219.0
2025-04-11 15:40:00,965.0,966.61,963.98,963.99,15188.0,963.7574,965.3654,962.7387,962.7487,15188.0
2025-04-11 15:50:00,964.56,965.65,962.31,963.21,155965.0,963.318,964.4066,961.0709,961.9697,155965.0
2025-04-14 09:30:00,970.0,972.22,965.4,966.26,64354.0,968.751,970.9681,964.1569,965.0158,64354.0
2025-04-14 09:40:00,966.95,971.78,965.0,969.49,32008.0,965.7049,970.5287,963.7574,968.2416,32008.0
2025-04-14 09:50:00,970.0,971.64,968.51,970.81,27452.0,968.751,970.3889,967.2629,969.5599,27452.0
2025-04-14 10:00:00,971.47,977.48,969.63,975.73,26689.0,970.2191,976.2214,968.3815,974.4736,26689.0
2025-04-14 10:10:00,975.88,977.0,973.06,975.2,21908.0,974.6234,975.742,971.8071,973.9443,21908.0
2025-04-14 10:20:00,975.2,978.24,973.83,978.24,19218.0,973.9443,976.9804,972.5761,976.9804,19218.0
2025-04-14 10:30:00,978.72,981.22,978.49,980.58,17902.0,977.4598,979.9565,977.2301,979.3174,17902.0
2025-04-14 10:40:00,980.63,985.0,980.24,983.84,25615.0,979.3673,983.7317,978.9778,982.5732,25615.0
2025-04-14 10:50:00,983.75,987.13,983.06,985.0,23567.0,982.4833,985.8589,981.7942,983.7317,23567.0
2025-04-14 11:00:00,985.25,986.93,981.46,982.02,19928.0,983.9814,985.6592,980.1962,980.7555,19928.0
2025-04-14 11:10:00,982.41,982.73,980.62,981.99,11951.0,981.145,981.4646,979.3573,980.7256,11951.0
2025-04-14 11:20:00,982.14,982.19,978.37,979.41,18622.0,980.8754,980.9253,977.1102,978.1489,18622.0
2025-04-14 11:30:00,978.96,980.71,976.75,976.83,12567.0,977.6995,979.4472,975.4923,975.5722,12567.0
2025-04-14 11:40:00,976.75,978.99,976.14,976.15,12281.0,975.4923,977.7294,974.8831,974.8931,12281.0
2025-04-14 11:50:00,976.62,978.89,975.66,977.02,5779.0,975.3625,977.6295,974.4037,975.762,5779.0
2025-04-14 12:00:00,976.79,978.0,975.75,976.26,14117.0,975.5322,976.7407,974.4936,975.0029,14117.0
2025-04-14 12:10:00,976.26,978.09,973.12,978.07,14238.0,975.0029,976.8306,971.867,976.8106,14238.0
2025-04-14 12:20:00,977.57,978.67,974.08,975.0,12922.0,976.3112,977.4098,972.8257,973.7446,12922.0
2025-04-14 12:30:00,975.28,978.34,974.01,976.93,5731.0,974.0242,977.0803,972.7558,975.6721,5731.0
2025-04-14 12:40:00,976.52,978.24,975.94,976.22,5131.0,975.2626,976.9804,974.6833,974.963,5131.0
2025-04-14 12:50:00,976.18,976.74,973.25,973.78,15502.0,974.923,975.4823,971.9968,972.5261,15502.0
2025-04-14 13:00:00,973.25,977.86,972.75,973.01,15711.0,971.9968,976.6009,971.4974,971.7571,15711.0
2025-04-14 13:10:00,973.49,976.13,972.58,975.74,3380.0,972.2365,974.8731,971.3277,974.4836,3380.0
2025-04-14 13:20:00,975.41,979.0,975.41,978.36,14629.0,974.154,977.7394,974.154,977.1002,14629.0
2025-04-14 13:30:00,978.05,978.5,976.0,977.17,10943.0,976.7906,977.24,974.7433,975.9118,10943.0
2025-04-14 13:40:00,976.97,978.28,975.95,976.84,5197.0,975.712,977.0203,974.6933,975.5822,5197.0
2025-04-14 13:50:00,977.27,981.93,976.58,980.64,17516.0,976.0116,980.6656,975.3225,979.3773,17516.0
2025-04-14 14:00:00,980.95,983.14,980.9,981.72,15287.0,979.6869,981.8741,979.637,980.4559,15287.0
2025-04-14 14:10:00,982.22,984.64,981.41,983.81,23363.0,980.9553,983.3721,980.1463,982.5432,23363.0
2025-04-14 14:20:00,983.88,985.09,983.27,983.77,10308.0,982.6131,983.8216,982.0039,982.5033,10308.0
2025-04-14 14:30:00,984.19,985.1,983.65,984.32,9498.0,982.9227,983.8315,982.3834,983.0526,9498.0
2025-04-14 14:40:00,984.67,985.6,983.41,983.74,12454.0,983.4021,984.3309,982.1437,982.4733,12454.0
2025-04-14 14:50:00,984.11,984.77,983.0,983.1,13140.0,982.8428,983.502,981.7343,981.8341,13140.0
2025-04-14 15:00:00,983.04,985.97,983.02,985.27,10053.0,981.7742,984.7004,981.7542,984.0013,10053.0
2025-04-14 15:10:00,985.38,986.11,984.34,985.12,7748.0,984.1112,984.8402,983.0725,983.8515,7748.0
2025-04-14 15:20:00,984.36,985.52,983.35,984.13,14837.0,983.0925,984.251,982.0838,982.8628,14837.0
2025-04-14 15:30:00,984.8,985.13,983.63,984.08,24305.0,983.5319,983.8615,982.3634,982.8129,24305.0
2025-04-14 15:40:00,984.03,986.65,982.0,983.75,38082.0,982.7629,985.3796,980.7355,982.4833,38082.0
2025-04-14 15:50:00,983.23,984.01,978.0,979.3,70429.0,981.964,982.743,976.7407,978.039,70429.0
2025-04-15 09:30:00,985.35,987.28,980.0,987.28,28366.0,984.0812,986.0087,978.7381,986.0087,28366.0
2025-04-15 09:40:00,986.83,991.03,986.19,987.98,55543.0,985.5593,989.7539,984.9201,986.7078,55543.0
2025-04-15 09:50:00,988.0,990.02,987.61,989.22,15181.0,986.7278,988.7452,986.3383,987.9462,15181.0
2025-04-15 10:00:00,989.2,994.0,988.37,991.73,33368.0,987.9263,992.7201,987.0973,990.453,33368.0
2025-04-15 10:10:00,992.11,993.45,985.0,985.5,30195.0,990.8325,992.1708,983.7317,984.231,30195.0
2025-04-15 10:20:00,984.93,987.83,983.15,987.47,12561.0,983.6618,986.558,981.8841,986.1985,12561.0
2025-04-15 10:30:00,986.86,988.55,986.59,987.0,8024.0,985.5893,987.2771,985.3196,985.7291,8024.0
2025-04-15 10:40:00,986.5,989.45,985.54,987.39,16479.0,985.2297,988.1759,984.271,986.1186,16479.0
2025-04-15 10:50:00,986.84,986.84,984.66,985.02,11374.0,985.5693,985.5693,983.3921,983.7517,11374.0
2025-04-15 11:00:00,985.25,986.39,984.48,985.51,6094.0,983.9814,985.1199,983.2123,984.241,6094.0
2025-04-15 11:10:00,984.58,986.06,984.4,984.55,8707.0,983.3122,984.7903,983.1324,983.2823,8707.0
2025-04-15 11:20:00,984.52,986.3,981.19,981.86,11211.0,983.2523,985.03,979.9266,980.5957,11211.0
2025-04-15 11:30:00,981.0,982.98,979.75,979.75,7133.0,979.7368,981.7143,978.4884,978.4884,7133.0
2025-04-15 11:40:00,979.98,983.35,979.97,981.14,7993.0,978.7181,982.0838,978.7082,979.8766,7993.0
2025-04-15 11:50:00,981.14,983.54,979.75,982.81,5531.0,979.8766,982.2736,978.4884,981.5445,5531.0
2025-04-15 12:00:00,983.13,983.81,981.3,981.3,6394.0,981.8641,982.5432,980.0364,980.0364,6394.0
2025-04-15 12:10:00,980.17,980.98,979.74,979.74,8858.0,978.9079,979.7169,978.4784,978.4784,8858.0
2025-04-15 12:20:00,980.12,982.6,980.12,982.21,7617.0,978.858,981.3348,978.858,980.9453,7617.0
2025-04-15 12:30:00,982.34,983.75,981.91,981.91,10205.0,981.0751,982.4833,980.6457,980.6457,10205.0
2025-04-15 12:40:00,981.75,981.75,980.36,980.8,3956.0,980.4859,980.4859,979.0977,979.5371,3956.0
2025-04-15 12:50:00,980.62,980.88,977.17,977.17,10366.0,979.3573,979.617,975.9118,975.9118,10366.0
2025-04-15 13:00:00,977.92,979.83,977.22,978.81,6649.0,976.6608,978.5683,975.9617,977.5496,6649.0
2025-04-15 13:10:00,978.81,979.29,977.4,977.89,4241.0,977.5496,978.029,976.1415,976.6308,4241.0
2025-04-15 13:20:00,978.05,978.31,975.46,976.54,9792.0,976.7906,977.0503,974.204,975.2826,9792.0
2025-04-15 13:30:00,976.8,977.4,974.5,977.07,33981.0,975.5422,976.1415,973.2452,975.8119,33981.0
2025-04-15 13:40:00,977.23,978.43,976.34,977.81,8456.0,975.9717,977.1701,975.0828,976.5509,8456.0
2025-04-15 13:50:00,977.07,977.68,975.65,977.59,5879.0,975.8119,976.4211,974.3937,976.3312,5879.0
2025-04-15 14:00:00,977.45,978.11,975.09,976.05,7658.0,976.1914,976.8505,973.8344,974.7932,7658.0
2025-04-15 14:10:00,975.95,976.38,974.25,976.38,6813.0,974.6933,975.1228,972.9955,975.1228,6813.0
2025-04-15 14:20:00,975.31,977.78,975.31,976.5,7594.0,974.0542,976.521,974.0542,975.2426,7594.0
2025-04-15 14:30:00,976.18,978.38,976.18,976.88,9224.0,974.923,977.1202,974.923,975.6221,9224.0
2025-04-15 14:40:00,976.88,978.73,976.32,976.6,5733.0,975.6221,977.4697,975.0629,975.3425,5733.0
2025-04-15 14:50:00,976.93,978.84,976.5,977.73,8230.0,975.6721,977.5796,975.2426,976.471,8230.0
2025-04-15 15:00:00,978.21,978.21,976.32,976.7,8377.0,976.9504,976.9504,975.0629,975.4424,8377.0
2025-04-15 15:10:00,977.12,979.6,976.49,979.13,11124.0,975.8618,978.3386,975.2326,977.8692,11124.0
2025-04-15 15:20:00,978.75,978.77,976.06,977.0,8004.0,977.4897,977.5097,974.8032,975.742,8004.0
2025-04-15 15:30:00,977.01,978.01,975.86,975.86,11071.0,975.752,976.7507,974.6034,974.6034,11071.0
2025-04-15 15:40:00,975.97,977.26,975.15,975.76,20827.0,974.7133,976.0016,973.8944,974.5036,20827.0
2025-04-15 15:50:00,976.32,977.92,975.43,976.74,57802.0,975.0629,976.6608,974.174,975.4823,57802.0
2025-04-16 09:30:00,972.13,974.76,967.63,971.44,44329.0,970.8782,973.5049,966.384,970.1891,44329.0
2025-04-16 09:40:00,971.01,972.66,968.92,970.49,11345.0,969.7597,971.4076,967.6724,969.2404,11345.0
2025-04-16 09:50:00,968.71,969.77,966.07,966.07,17907.0,967.4627,968.5213,964.8261,964.8261,17907.0
2025-04-16 10:00:00,966.14,968.44,964.5,968.44,21494.0,964.896,967.193,963.2581,967.193,21494.0
2025-04-16 10:10:00,967.45,969.34,966.42,969.09,21628.0,966.2043,968.0918,965.1756,967.8422,21628.0
2025-04-16 10:20:00,968.68,973.64,968.68,973.64,9630.0,967.4327,972.3863,967.4327,972.3863,9630.0
2025-04-16 10:30:00,973.28,975.37,972.7,974.55,13821.0,972.0268,974.1141,971.4475,973.2951,13821.0
2025-04-16 10:40:00,974.88,976.92,974.09,974.48,9986.0,973.6247,975.6621,972.8357,973.2252,9986.0
2025-04-16 10:50:00,974.83,976.0,974.29,975.36,8950.0,973.5748,974.7433,973.0355,974.1041,8950.0
2025-04-16 11:00:00,975.05,978.18,975.05,977.75,16858.0,973.7945,976.9205,973.7945,976.491,16858.0
2025-04-16 11:10:00,978.15,978.65,973.52,974.22,10435.0,976.8905,977.3899,972.2665,972.9656,10435.0
2025-04-16 11:20:00,974.0,977.82,973.5,977.75,8399.0,972.7458,976.5609,972.2465,976.491,8399.0
2025-04-16 11:30:00,977.49,977.78,976.86,977.51,6091.0,976.2313,976.521,975.6022,976.2513,6091.0
2025-04-16 11:40:00,976.72,977.15,975.76,976.03,4933.0,975.4623,975.8918,974.5036,974.7732,4933.0
2025-04-16 11:50:00,975.47,976.02,974.44,974.44,5906.0,974.2139,974.7632,973.1853,973.1853,5906.0
2025-04-16 12:00:00,974.31,975.06,971.92,973.79,5780.0,973.0554,973.8045,970.6685,972.5361,5780.0
2025-04-16 12:10:00,973.4,974.91,972.52,973.3,6298.0,972.1466,973.6547,971.2677,972.0467,6298.0
2025-04-16 12:20:00,974.0,975.28,973.21,974.6,9211.0,972.7458,974.0242,971.9569,973.3451,9211.0
2025-04-16 12:30:00,974.78,975.44,973.24,973.61,2763.0,973.5248,974.184,971.9868,972.3563,2763.0
2025-04-16 12:40:00,973.33,974.52,972.78,973.55,8889.0,972.0767,973.2652,971.5274,972.2964,8889.0
2025-04-16 12:50:00,973.0,973.83,972.57,973.35,28902.0,971.7471,972.5761,971.3177,972.0967,28902.0
2025-04-16 13:00:00,973.12,973.54,971.66,972.25,11633.0,971.867,972.2864,970.4089,970.9981,11633.0
2025-04-16 13:10:00,971.57,973.59,970.92,972.84,5667.0,970.319,972.3364,969.6698,971.5873,5667.0
2025-04-16 13:20:00,972.28,973.37,972.0,972.96,4968.0,971.0281,972.1167,970.7484,971.7072,4968.0
2025-04-16 13:30:00,972.39,972.39,967.87,968.0,6562.0,971.1379,971.1379,966.6237,966.7536,6562.0
2025-04-16 13:40:00,967.5,968.0,965.0,966.2,16353.0,966.2542,966.7536,963.7574,964.9559,16353.0
2025-04-16 13:50:00,965.86,967.68,964.8,965.05,22193.0,964.6163,966.434,963.5577,963.8074,22193.0
2025-04-16 14:00:00,965.4,968.94,965.4,967.76,16296.0,964.1569,967.6924,964.1569,966.5139,16296.0
2025-04-16 14:10:00,968.18,970.02,967.05,967.57,8198.0,966.9333,968.771,965.8048,966.3241,8198.0
2025-04-16 14:20:00,967.3,970.3,967.02,968.75,20541.0,966.0545,969.0506,965.7748,967.5026,20541.0
2025-04-16 14:30:00,968.75,969.04,965.3,965.95,10751.0,967.5026,967.7922,964.057,964.7062,10751.0
2025-04-16 14:40:00,966.39,966.85,964.73,965.46,12192.0,965.1456,965.605,963.4878,964.2168,12192.0
2025-04-16 14:50:00,965.12,965.45,963.39,963.68,11127.0,963.8773,964.2068,962.1495,962.4391,11127.0
2025-04-16 15:00:00,963.3,964.72,962.55,962.85,11362.0,962.0596,963.4778,961.3106,961.6102,11362.0
2025-04-16 15:10:00,963.1,964.26,961.78,963.01,19789.0,961.8599,963.0184,960.5416,961.77,19789.0
2025-04-16 15:20:00,962.54,962.74,959.24,959.35,13846.0,961.3006,961.5003,958.0048,958.1147,13846.0
2025-04-16 15:30:00,960.0,961.64,959.66,961.2,13261.0,958.7639,960.4018,958.4243,959.9623,13261.0
2025-04-16 15:40:00,961.87,963.91,961.19,963.18,54813.0,960.6315,962.6688,959.9523,961.9398,54813.0
2025-04-16 15:50:00,965.44,969.67,963.53,967.97,101533.0,964.1969,968.4214,962.2893,966.7236,101533.0
2025-04-17 09:30:00,973.28,978.0,971.99,977.5,128498.0,972.0268,976.7407,970.7384,976.2413,128498.0
2025-04-17 09:40:00,977.99,980.0,975.01,977.25,23168.0,976.7307,978.7381,973.7545,975.9917,23168.0
2025-04-17 09:50:00,978.03,981.08,977.09,980.81,66772.0,976.7707,979.8167,975.8319,979.5471,66772.0
2025-04-17 10:00:00,981.11,983.35,980.16,981.29,17517.0,979.8467,982.0838,978.8979,980.0265,17517.0
2025-04-17 10:10:00,981.75,984.1,980.5,980.89,18334.0,980.4859,982.8328,979.2375,979.627,18334.0
2025-04-17 10:20:00,980.5,982.28,978.34,979.38,17707.0,979.2375,981.0152,977.0803,978.1189,17707.0
2025-04-17 10:30:00,979.1,979.41,976.69,977.83,8509.0,977.8393,978.1489,975.4324,976.5709,8509.0
2025-04-17 10:40:00,978.65,980.12,978.11,980.12,11729.0,977.3899,978.858,976.8505,978.858,11729.0
2025-04-17 10:50:00,980.94,982.11,979.91,981.27,6218.0,979.6769,980.8454,978.6482,980.0065,6218.0
2025-04-17 11:00:00,981.16,985.0,978.75,983.99,16833.0,979.8966,983.7317,977.4897,982.723,16833.0
2025-04-17 11:10:00,984.79,987.08,984.61,987.08,10004.0,983.5219,985.809,983.3422,985.809,10004.0
2025-04-17 11:20:00,986.76,986.76,983.9,985.47,6878.0,985.4894,985.4894,982.6331,984.2011,6878.0
2025-04-17 11:30:00,985.27,988.4,985.27,987.1,12901.0,984.0013,987.1273,984.0013,985.829,12901.0
2025-04-17 11:40:00,987.52,988.51,985.45,986.5,13880.0,986.2484,987.2372,984.1811,985.2297,13880.0
2025-04-17 11:50:00,986.0,988.6,986.0,987.35,8479.0,984.7304,987.327,984.7304,986.0786,8479.0
2025-04-17 12:00:00,987.84,991.37,986.59,991.35,13977.0,986.568,990.0935,985.3196,990.0735,13977.0
2025-04-17 12:10:00,990.86,990.86,986.8,990.0,18726.0,989.5841,989.5841,985.5294,988.7252,18726.0
2025-04-17 12:20:00,989.73,990.25,988.16,989.0,10240.0,988.4556,988.9749,986.8876,987.7265,10240.0
2025-04-17 12:30:00,989.13,990.49,987.96,990.0,21788.0,987.8564,989.2146,986.6879,988.7252,21788.0
2025-04-17 12:40:00,990.0,991.2,989.05,990.78,26778.0,988.7252,989.9237,987.7765,989.5042,26778.0
2025-04-17 12:50:00,991.1,993.46,990.86,992.99,19976.0,989.8238,992.1808,989.5841,991.7114,19976.0
2025-04-17 13:00:00,992.82,993.04,989.71,991.23,8496.0,991.5416,991.7613,988.4356,989.9537,8496.0
2025-04-17 13:10:00,991.49,992.18,990.01,990.31,13618.0,990.2133,990.9024,988.7352,989.0348,13618.0
2025-04-17 13:20:00,990.63,992.98,989.95,991.89,21601.0,989.3544,991.7014,988.6753,990.6128,21601.0
2025-04-17 13:30:00,992.41,994.74,991.62,994.64,17102.0,991.1321,993.4591,990.3432,993.3593,17102.0
2025-04-17 13:40:00,994.89,997.4,992.86,996.27,21376.0,993.6089,996.1157,991.5816,994.9872,21376.0
2025-04-17 13:50:00,995.15,997.34,995.15,996.21,7282.0,993.8686,996.0558,993.8686,994.9272,7282.0
2025-04-17 14:00:00,996.45,998.14,996.3,997.34,9995.0,995.1669,996.8548,995.0171,996.0558,9995.0
2025-04-17 14:10:00,997.77,997.95,995.22,997.54,15994.0,996.4852,996.665,993.9385,996.2555,15994.0
2025-04-17 14:20:00,996.89,998.8,996.86,997.2,16042.0,995.6064,997.5139,995.5764,995.916,16042.0
2025-04-17 14:30:00,997.73,998.96,997.14,998.96,17254.0,996.4453,997.6737,995.856,997.6737,17254.0
2025-04-17 14:40:00,999.0,999.92,997.5,997.66,37456.0,997.7136,998.6325,996.2156,996.3754,37456.0
2025-04-17 14:50:00,997.82,999.43,996.49,996.78,22736.0,996.5352,998.1431,995.2069,995.4965,22736.0
2025-04-17 15:00:00,996.41,997.8,995.81,996.24,16070.0,995.127,996.5152,994.5278,994.9572,16070.0
2025-04-17 15:10:00,995.71,996.2,993.51,994.49,12040.0,994.4279,994.9173,992.2307,993.2095,12040.0
2025-04-17 15:20:00,994.11,996.29,992.53,994.57,27370.0,992.8299,995.0071,991.252,993.2894,27370.0
2025-04-17 15:30:00,994.57,997.39,994.56,997.27,18792.0,993.2894,996.1057,993.2794,995.9859,18792.0
2025-04-17 15:40:00,996.89,998.55,996.5,996.69,31582.0,995.6064,997.2642,995.2169,995.4066,31582.0
2025-04-17 15:50:00,996.22,997.72,993.07,994.93,117131.0,994.9372,996.4353,991.7913,993.6489,117131.0
2025-04-21 09:30:00,993.0,996.99,985.63,986.42,42041.0,991.7214,995.7062,984.3609,985.1498,42041.0
2025-04-21 09:40:00,987.35,990.61,986.8,990.18,10970.0,986.0786,989.3345,985.5294,988.905,10970.0
2025-04-21 09:50:00,991.0,991.34,987.9,988.77,19100.0,989.724,990.0635,986.6279,987.4968,19100.0
2025-04-21 10:00:00,987.97,987.97,979.38,980.0,37699.0,986.6979,986.6979,978.1189,978.7381,37699.0
2025-04-21 10:10:00,980.09,980.34,972.25,972.98,34193.0,978.828,979.0777,970.9981,971.7272,34193.0
2025-04-21 10:20:00,972.98,975.84,972.55,975.5,16797.0,971.7272,974.5835,971.2977,974.2439,16797.0
2025-04-21 10:30:00,975.85,977.43,974.89,976.32,12370.0,974.5935,976.1714,973.6347,975.0629,12370.0
2025-04-21 10:40:00,975.82,977.0,973.0,973.27,10121.0,974.5635,975.742,971.7471,972.0168,10121.0
2025-04-21 10:50:00,973.46,974.39,971.09,971.49,15432.0,972.2065,973.1353,969.8396,970.2391,15432.0
2025-04-21 11:00:00,972.04,972.04,967.0,968.8,35226.0,970.7884,970.7884,965.7549,967.5525,35226.0
2025-04-21 11:10:00,968.22,969.44,967.11,968.19,14674.0,966.9733,968.1917,965.8647,966.9433,14674.0
2025-04-21 11:20:00,968.19,968.74,966.33,967.66,13415.0,966.9433,967.4926,965.0857,966.414,13415.0
2025-04-21 11:30:00,967.77,968.2,965.0,965.9,21519.0,966.5239,966.9533,963.7574,964.6563,21519.0
2025-04-21 11:40:00,966.2,966.43,962.4,964.0,11383.0,964.9559,965.1856,961.1608,962.7587,11383.0
2025-04-21 11:50:00,963.34,964.32,962.13,963.61,16668.0,962.0996,963.0783,960.8911,962.3692,16668.0
2025-04-21 12:00:00,963.98,964.27,961.81,962.08,13113.0,962.7387,963.0284,960.5715,960.8412,13113.0
2025-04-21 12:10:00,961.79,963.03,960.44,961.64,14691.0,960.5516,961.79,959.2033,960.4018,14691.0
2025-04-21 12:20:00,961.01,961.78,958.48,960.96,19609.0,959.7726,960.5416,957.2458,959.7226,19609.0
2025-04-21 12:30:00,960.81,961.31,958.85,960.3,12813.0,959.5728,960.0722,957.6153,959.0635,12813.0
2025-04-21 12:40:00,960.47,961.86,958.13,958.55,10657.0,959.2333,960.6215,956.8963,957.3157,10657.0
2025-04-21 12:50:00,958.13,958.18,954.24,955.54,15017.0,956.8963,956.9462,953.0113,954.3096,15017.0
2025-04-21 13:00:00,955.41,956.82,950.13,950.72,22220.0,954.1798,955.588,948.9066,949.4958,22220.0
2025-04-21 13:10:00,950.65,951.0,947.73,950.27,22119.0,949.4259,949.7755,946.5097,949.0464,22119.0
2025-04-21 13:20:00,950.09,950.95,949.13,949.43,10909.0,948.8666,949.7255,947.9079,948.2075,10909.0
2025-04-21 13:30:00,949.57,950.96,949.18,950.02,12531.0,948.3473,949.7355,947.9578,948.7967,12531.0
2025-04-21 13:40:00,950.02,950.26,946.24,946.24,11580.0,948.7967,949.0364,945.0216,945.0216,11580.0
2025-04-21 13:50:00,946.32,947.5,945.0,947.11,15168.0,945.1015,946.28,943.7832,945.8905,15168.0
2025-04-21 14:00:00,946.01,947.7,943.76,943.76,30643.0,944.7919,946.4797,942.5448,942.5448,30643.0
2025-04-21 14:10:00,943.78,945.51,942.97,945.04,16224.0,942.5648,944.2925,941.7558,943.8231,16224.0
2025-04-21 14:20:00,944.95,947.17,944.48,946.31,18801.0,943.7332,945.9504,943.2639,945.0915,18801.0
2025-04-21 14:30:00,946.38,947.73,944.82,944.82,34601.0,945.1614,946.5097,943.6034,943.6034,34601.0
2025-04-21 14:40:00,945.36,945.99,944.5,945.36,20363.0,944.1427,944.7719,943.2838,944.1427,20363.0
2025-04-21 14:50:00,945.49,945.53,943.62,943.93,14015.0,944.2726,944.3125,942.405,942.7146,14015.0
2025-04-21 15:00:00,944.03,946.35,944.03,946.27,11512.0,942.8144,945.1314,942.8144,945.0515,11512.0
2025-04-21 15:10:00,946.13,947.9,946.13,947.07,25111.0,944.9117,946.6794,944.9117,945.8505,25111.0
2025-04-21 15:20:00,947.07,950.92,946.78,948.29,19865.0,945.8505,949.6956,945.5609,947.0689,19865.0
2025-04-21 15:30:00,948.29,953.21,948.28,951.05,25116.0,947.0689,951.9826,947.059,949.8254,25116.0
2025-04-21 15:40:00,951.05,955.87,950.45,953.57,34943.0,949.8254,954.6392,949.2262,952.3421,34943.0
2025-04-21 15:50:00,953.11,959.2,952.5,957.6,80110.0,951.8827,957.9649,951.2735,956.367,80110.0
2025-04-22 09:30:00,970.3,971.57,966.78,968.4,38153.0,969.0506,970.319,965.5351,967.1531,38153.0
2025-04-22 09:40:00,969.54,974.98,968.92,973.0,17003.0,968.2916,973.7246,967.6724,971.7471,17003.0
2025-04-22 09:50:00,973.36,976.13,971.37,976.13,22311.0,972.1067,974.8731,970.1192,974.8731,22311.0
2025-04-22 10:00:00,975.95,979.24,975.94,978.79,22006.0,974.6933,977.9791,974.6833,977.5297,22006.0
2025-04-22 10:10:00,978.83,982.2,978.82,981.93,16103.0,977.5696,980.9353,977.5596,980.6656,16103.0
2025-04-22 10:20:00,982.03,982.58,981.02,982.16,27680.0,980.7655,981.3148,979.7568,980.8953,27680.0
2025-04-22 10:30:00,982.54,982.61,978.89,981.44,22817.0,981.2748,981.3448,977.6295,980.1763,22817.0
2025-04-22 10:40:00,981.48,985.65,981.47,985.17,28487.0,980.2162,984.3808,980.2062,983.9015,28487.0
2025-04-22 10:50:00,985.03,985.98,982.68,983.93,16600.0,983.7616,984.7104,981.4147,982.6631,16600.0
2025-04-22 11:00:00,984.7,984.7,980.51,980.52,14679.0,983.4321,983.4321,979.2475,979.2574,14679.0
2025-04-22 11:10:00,980.76,982.7,980.13,981.9,19024.0,979.4971,981.4346,978.8679,980.6357,19024.0
2025-04-22 11:20:00,982.18,984.15,981.76,982.41,13648.0,980.9153,982.8828,980.4958,981.145,13648.0
2025-04-22 11:30:00,982.26,984.03,981.15,981.88,10547.0,980.9952,982.7629,979.8866,980.6157,10547.0
2025-04-22 11:40:00,982.32,982.48,980.17,980.96,12277.0,981.0551,981.2149,978.9079,979.6969,12277.0
2025-04-22 11:50:00,980.59,985.22,980.57,984.36,18542.0,979.3274,983.9514,979.3074,983.0925,18542.0
2025-04-22 12:00:00,984.15,987.45,984.15,984.92,23877.0,982.8828,986.1785,982.8828,983.6518,23877.0
2025-04-22 12:10:00,984.92,985.85,983.64,984.3,7798.0,983.6518,984.5806,982.3734,983.0326,7798.0
2025-04-22 12:20:00,984.45,985.4,983.87,983.88,7012.0,983.1824,984.1312,982.6031,982.6131,7012.0
2025-04-22 12:30:00,983.89,984.93,983.61,984.75,8197.0,982.6231,983.6618,982.3435,983.482,8197.0
2025-04-22 12:40:00,984.88,985.26,983.96,984.98,13789.0,983.6118,983.9913,982.693,983.7117,13789.0
2025-04-22 12:50:00,984.57,985.41,983.44,984.96,7771.0,983.3022,984.1411,982.1737,983.6917,7771.0
2025-04-22 13:00:00,984.62,986.73,984.24,985.4,13701.0,983.3522,985.4594,982.9727,984.1312,13701.0
2025-04-22 13:10:00,985.4,985.4,977.42,980.95,19435.0,984.1312,984.1312,976.1614,979.6869,19435.0
2025-04-22 13:20:00,980.48,980.48,974.75,974.75,10827.0,979.2175,979.2175,973.4949,973.4949,10827.0
2025-04-22 13:30:00,975.6,975.98,973.0,974.7,10829.0,974.3438,974.7233,971.7471,973.4449,10829.0
2025-04-22 13:40:00,973.61,974.12,969.74,969.75,10820.0,972.3563,972.8657,968.4913,968.5013,10820.0
2025-04-22 13:50:00,969.98,971.6,969.57,969.57,7067.0,968.731,970.3489,968.3215,968.3215,7067.0
2025-04-22 14:00:00,970.04,973.24,968.62,973.13,10071.0,968.7909,971.9868,967.3728,971.877,10071.0
2025-04-22 14:10:00,973.1,975.99,973.09,975.79,7266.0,971.847,974.7333,971.837,974.5335,7266.0
2025-04-22 14:20:00,975.4,977.73,975.39,976.58,7306.0,974.144,976.471,974.1341,975.3225,7306.0
2025-04-22 14:30:00,976.58,978.0,976.57,977.31,5070.0,975.3225,976.7407,975.3125,976.0516,5070.0
2025-04-22 14:40:00,976.84,979.23,976.84,978.59,5055.0,975.5822,977.9691,975.5822,977.3299,5055.0
2025-04-22 14:50:00,979.02,980.21,978.78,979.38,5333.0,977.7594,978.9478,977.5197,978.1189,5333.0
2025-04-22 15:00:00,979.05,979.76,977.99,978.38,7462.0,977.7893,978.4984,976.7307,977.1202,7462.0
2025-04-22 15:10:00,978.57,978.57,976.26,976.7,6306.0,977.31,977.31,975.0029,975.4424,6306.0
2025-04-22 15:20:00,976.97,977.08,975.3,976.0,10118.0,975.712,975.8219,974.0442,974.7433,10118.0
2025-04-22 15:30:00,976.15,976.25,974.01,974.7,10906.0,974.8931,974.9929,972.7558,973.4449,10906.0
2025-04-22 15:40:00,974.17,978.62,973.9,978.55,12517.0,972.9156,977.3599,972.646,977.29,12517.0
2025-04-22 15:50:00,978.73,981.45,977.42,979.12,69062.0,977.4697,980.1862,976.1614,977.8592,69062.0
2025-04-23 09:30:00,994.52,995.75,984.69,984.87,72440.0,993.2394,994.4678,983.4221,983.6018,72440.0
2025-04-23 09:40:00,984.37,986.58,978.65,981.25,40407.0,983.1025,985.3096,977.3899,979.9865,40407.0
2025-04-23 09:50:00,981.27,990.0,980.12,989.25,27545.0,980.0065,988.7252,978.858,987.9762,27545.0
2025-04-23 10:00:00,989.27,991.0,984.0,985.88,27579.0,987.9962,989.724,982.733,984.6105,27579.0
2025-04-23 10:10:00,985.34,987.04,980.11,982.18,20622.0,984.0712,985.769,978.848,980.9153,20622.0
2025-04-23 10:20:00,982.06,986.43,980.81,985.73,12692.0,980.7955,985.1598,979.5471,984.4607,12692.0
2025-04-23 10:30:00,986.26,988.43,986.26,988.42,23081.0,984.9901,987.1573,984.9901,987.1473,23081.0
2025-04-23 10:40:00,988.43,988.46,984.73,986.97,29250.0,987.1573,987.1872,983.462,985.6991,29250.0
2025-04-23 10:50:00,986.63,986.63,982.0,982.0,16373.0,985.3596,985.3596,980.7355,980.7355,16373.0
2025-04-23 11:00:00,982.88,983.52,980.0,981.45,12820.0,981.6144,982.2536,978.7381,980.1862,12820.0
2025-04-23 11:10:00,981.2,981.2,977.51,977.52,10583.0,979.9366,979.9366,976.2513,976.2613,10583.0
2025-04-23 11:20:00,977.94,978.23,972.23,975.08,21311.0,976.6808,976.9704,970.9781,973.8244,21311.0
2025-04-23 11:30:00,975.51,978.43,974.15,977.85,11324.0,974.2539,977.1701,972.8956,976.5909,11324.0
2025-04-23 11:40:00,977.92,979.1,974.19,974.95,10296.0,976.6608,977.8393,972.9356,973.6946,10296.0
2025-04-23 11:50:00,975.01,976.46,973.69,975.59,9158.0,973.7545,975.2027,972.4362,974.3338,9158.0
2025-04-23 12:00:00,974.85,976.35,973.21,973.21,7891.0,973.5947,975.0928,971.9569,971.9569,7891.0
2025-04-23 12:10:00,973.61,974.54,970.47,970.47,8208.0,972.3563,973.2851,969.2204,969.2204,8208.0
2025-04-23 12:20:00,970.17,973.52,969.0,973.35,8881.0,968.9208,972.2665,967.7523,972.0967,8881.0
2025-04-23 12:30:00,973.98,975.81,973.26,974.51,6967.0,972.7259,974.5535,972.0068,973.2552,6967.0
2025-04-23 12:40:00,974.95,975.96,973.33,974.27,7722.0,973.6946,974.7033,972.0767,973.0155,7722.0
2025-04-23 12:50:00,973.23,977.74,972.67,976.28,10622.0,971.9768,976.481,971.4176,975.0229,10622.0
2025-04-23 13:00:00,976.22,978.37,973.69,977.84,12377.0,974.963,977.1102,972.4362,976.5809,12377.0
2025-04-23 13:10:00,977.63,978.14,976.29,977.87,8284.0,976.3712,976.8805,975.0329,976.6109,8284.0
2025-04-23 13:20:00,977.82,978.94,977.45,977.74,10034.0,976.5609,977.6795,976.1914,976.481,10034.0
2025-04-23 13:30:00,977.63,978.5,974.98,975.28,7862.0,976.3712,977.24,973.7246,974.0242,7862.0
2025-04-23 13:40:00,975.4,975.4,972.78,973.22,14271.0,974.144,974.144,971.5274,971.9668,14271.0
2025-04-23 13:50:00,973.21,975.27,972.07,973.98,7455.0,971.9569,974.0142,970.8183,972.7259,7455.0
2025-04-23 14:00:00,973.88,974.85,971.7,974.26,9213.0,972.626,973.5947,970.4488,973.0055,9213.0
2025-04-23 14:10:00,974.26,975.11,972.35,973.92,6319.0,973.0055,973.8544,971.098,972.6659,6319.0
2025-04-23 14:20:00,973.85,975.27,970.75,971.58,6563.0,972.596,974.0142,969.5,970.329,6563.0
2025-04-23 14:30:00,971.76,973.86,971.48,972.82,6077.0,970.5087,972.606,970.2291,971.5674,6077.0
2025-04-23 14:40:00,973.06,973.69,971.86,973.02,5938.0,971.8071,972.4362,970.6086,971.7671,5938.0
2025-04-23 14:50:00,973.27,974.15,972.2,973.22,6949.0,972.0168,972.8956,970.9482,971.9668,6949.0
2025-04-23 15:00:00,973.48,973.99,970.06,970.84,9726.0,972.2265,972.7359,968.8109,969.5899,9726.0
2025-04-23 15:10:00,970.83,972.02,970.82,971.39,5701.0,969.5799,970.7684,969.5699,970.1392,5701.0
2025-04-23 15:20:00,971.12,972.68,970.35,972.02,8476.0,969.8695,971.4275,969.1005,970.7684,8476.0
2025-04-23 15:30:00,972.15,974.22,971.23,971.68,6170.0,970.8982,972.9656,969.9794,970.4288,6170.0
2025-04-23 15:40:00,971.91,974.43,971.79,973.89,6430.0,970.6585,973.1753,970.5387,972.636,6430.0
2025-04-23 15:50:00,974.43,977.75,974.11,975.06,74956.0,973.1753,976.491,972.8557,973.8045,74956.0
2025-04-24 09:30:00,973.6,974.0,960.71,963.75,46442.0,972.3464,972.7458,959.473,962.509,46442.0
2025-04-24 09:40:00,963.38,967.83,963.28,965.5,61926.0,962.1395,966.5838,962.0396,964.2568,61926.0
2025-04-24 09:50:00,966.29,970.88,964.74,968.92,20026.0,965.0458,969.6299,963.4978,967.6724,20026.0
2025-04-24 10:00:00,969.71,972.6,969.2,971.81,12960.0,968.4614,971.3476,967.952,970.5587,12960.0
2025-04-24 10:10:00,972.2,973.78,970.56,973.55,14757.0,970.9482,972.5261,969.3103,972.2964,14757.0
2025-04-24 10:20:00,974.0,975.02,973.05,973.57,10948.0,972.7458,973.7645,971.7971,972.3164,10948.0
2025-04-24 10:30:00,973.25,975.28,973.01,974.0,8541.0,971.9968,974.0242,971.7571,972.7458,8541.0
2025-04-24 10:40:00,974.0,974.64,971.16,972.05,17164.0,972.7458,973.385,969.9095,970.7984,17164.0
2025-04-24 10:50:00,972.05,974.49,972.05,972.36,5238.0,970.7984,973.2352,970.7984,971.108,5238.0
2025-04-24 11:00:00,972.53,973.55,971.08,972.75,7696.0,971.2777,972.2964,969.8296,971.4974,7696.0
2025-04-24 11:10:00,972.79,975.35,972.79,973.03,9384.0,971.5374,974.0941,971.5374,971.7771,9384.0
2025-04-24 11:20:00,972.91,972.91,968.38,970.0,9031.0,971.6572,971.6572,967.1331,968.751,9031.0
2025-04-24 11:30:00,969.78,971.99,969.56,971.28,7649.0,968.5313,970.7384,968.3116,970.0293,7649.0
2025-04-24 11:40:00,971.67,972.39,970.11,971.5,7207.0,970.4188,971.1379,968.8608,970.2491,7207.0
2025-04-24 11:50:00,971.33,974.37,970.77,971.5,6359.0,970.0793,973.1154,969.52,970.2491,6359.0
2025-04-24 12:00:00,971.31,971.89,970.31,970.64,6179.0,970.0593,970.6386,969.0606,969.3902,6179.0
2025-04-24 12:10:00,970.41,974.0,970.08,973.91,13205.0,969.1605,972.7458,968.8309,972.656,13205.0
2025-04-24 12:20:00,973.93,974.28,972.16,972.43,7988.0,972.6759,973.0255,970.9082,971.1779,7988.0
2025-04-24 12:30:00,973.26,973.57,971.44,971.97,8218.0,972.0068,972.3164,970.1891,970.7185,8218.0
2025-04-24 12:40:00,971.75,972.46,970.9,970.91,5839.0,970.4987,971.2078,969.6498,969.6598,5839.0
2025-04-24 12:50:00,971.24,972.74,970.88,972.3,11765.0,969.9894,971.4875,969.6299,971.048,11765.0
2025-04-24 13:00:00,972.02,972.03,969.01,969.01,11027.0,970.7684,970.7784,967.7623,967.7623,11027.0
2025-04-24 13:10:00,969.47,969.96,967.22,968.67,13386.0,968.2217,968.711,965.9746,967.4227,13386.0
2025-04-24 13:20:00,968.07,969.46,968.06,968.73,4669.0,966.8235,968.2117,966.8135,967.4826,4669.0
2025-04-24 13:30:00,969.02,970.33,968.0,969.45,13312.0,967.7723,969.0806,966.7536,968.2017,13312.0
2025-04-24 13:40:00,969.45,969.83,968.81,969.26,5454.0,968.2017,968.5812,967.5625,968.0119,5454.0
2025-04-24 13:50:00,969.44,971.72,969.0,971.03,6984.0,968.1917,970.4688,967.7523,969.7797,6984.0
2025-04-24 14:00:00,971.03,973.5,970.92,972.52,6757.0,969.7797,972.2465,969.6698,971.2677,6757.0
2025-04-24 14:10:00,972.57,973.64,971.79,973.3,8078.0,971.3177,972.3863,970.5387,972.0467,8078.0
2025-04-24 14:20:00,972.96,974.39,972.67,974.39,9013.0,971.7072,973.1353,971.4176,973.1353,9013.0
2025-04-24 14:30:00,974.5,975.48,974.32,975.38,8406.0,973.2452,974.2239,973.0654,974.1241,8406.0
2025-04-24 14:40:00,975.34,975.45,974.22,974.9,5541.0,974.0841,974.194,972.9656,973.6447,5541.0
2025-04-24 14:50:00,975.46,975.62,974.05,974.11,8100.0,974.204,974.3638,972.7958,972.8557,8100.0
2025-04-24 15:00:00,973.45,973.45,972.0,972.75,6560.0,972.1965,972.1965,970.7484,971.4974,6560.0
2025-04-24 15:10:00,972.65,973.34,971.51,973.28,4160.0,971.3976,972.0867,970.259,972.0268,4160.0
2025-04-24 15:20:00,973.58,973.89,972.5,972.5,8081.0,972.3264,972.636,971.2478,971.2478,8081.0
2025-04-24 15:30:00,972.56,974.14,972.5,974.13,7989.0,971.3077,972.8857,971.2478,972.8757,7989.0
2025-04-24 15:40:00,974.14,974.65,974.0,974.65,5080.0,972.8857,973.395,972.7458,973.395,5080.0
2025-04-24 15:50:00,974.93,978.0,974.11,975.01,63122.0,973.6746,976.7407,972.8557,973.7545,63122.0
2025-04-25 09:30:00,973.97,976.99,972.17,974.74,37011.0,972.7159,975.732,970.9182,973.4849,37011.0
2025-04-25 09:40:00,974.67,975.88,972.28,972.28,7774.0,973.415,974.6234,971.0281,971.0281,7774.0
2025-04-25 09:50:00,972.34,973.52,970.0,970.0,14708.0,971.088,972.2665,968.751,968.751,14708.0
2025-04-25 10:00:00,970.95,973.38,969.69,970.79,12615.0,969.6998,972.1266,968.4414,969.54,12615.0
2025-04-25 10:10:00,970.5,971.81,967.81,967.84,17011.0,969.2503,970.5587,966.5638,966.5938,17011.0
2025-04-25 10:20:00,967.91,968.18,962.88,964.83,24620.0,966.6637,966.9333,961.6402,963.5876,24620.0
2025-04-25 10:30:00,964.83,966.1,963.5,965.85,17270.0,963.5876,964.856,962.2594,964.6063,17270.0
2025-04-25 10:40:00,966.0,968.16,965.73,967.3,10142.0,964.7561,966.9134,964.4865,966.0545,10142.0
2025-04-25 10:50:00,966.84,967.8,965.67,967.8,8612.0,965.5951,966.5538,964.4266,966.5538,8612.0
2025-04-25 11:00:00,968.24,970.85,967.59,968.79,7245.0,966.9933,969.5999,966.3441,967.5425,7245.0
2025-04-25 11:10:00,969.53,971.7,969.53,971.15,7677.0,968.2816,970.4488,968.2816,969.8995,7677.0
2025-04-25 11:20:00,971.22,972.75,970.77,970.87,8597.0,969.9694,971.4974,969.52,969.6199,8597.0
2025-04-25 11:30:00,971.29,972.05,969.22,969.22,4589.0,970.0393,970.7984,967.972,967.972,4589.0
2025-04-25 11:40:00,969.34,970.24,966.69,966.7,5153.0,968.0918,968.9907,965.4453,965.4552,5153.0
2025-04-25 11:50:00,967.52,968.97,967.5,968.44,4436.0,966.2742,967.7223,966.2542,967.193,4436.0
2025-04-25 12:00:00,968.45,968.9,968.03,968.49,5669.0,967.203,967.6524,966.7835,967.2429,5669.0
2025-04-25 12:10:00,968.11,969.19,967.92,968.31,6317.0,966.8634,967.942,966.6737,967.0632,6317.0
2025-04-25 12:20:00,968.29,968.96,967.88,967.91,5248.0,967.0432,967.7123,966.6337,966.6637,5248.0
2025-04-25 12:30:00,967.91,968.18,967.0,967.12,6105.0,966.6637,966.9333,965.7549,965.8747,6105.0
2025-04-25 12:40:00,967.37,967.78,964.43,965.6,10846.0,966.1244,966.5338,963.1882,964.3567,10846.0
2025-04-25 12:50:00,965.67,966.59,964.98,966.2,11074.0,964.4266,965.3454,963.7375,964.9559,11074.0
2025-04-25 13:00:00,965.93,969.29,965.83,968.98,9573.0,964.6862,968.0419,964.5864,967.7323,9573.0
2025-04-25 13:10:00,968.8,972.07,968.75,971.03,12906.0,967.5525,970.8183,967.5026,969.7797,12906.0
2025-04-25 13:20:00,971.36,971.64,969.27,970.02,12035.0,970.1092,970.3889,968.0219,968.771,12035.0
2025-04-25 13:30:00,970.5,971.2,967.05,967.05,9203.0,969.2503,969.9494,965.8048,965.8048,9203.0
2025-04-25 13:40:00,967.89,969.24,966.37,966.74,9115.0,966.6437,967.992,965.1257,965.4952,9115.0
2025-04-25 13:50:00,967.47,967.47,965.78,966.86,5553.0,966.2242,966.2242,964.5364,965.615,5553.0
2025-04-25 14:00:00,966.94,968.93,966.55,968.93,8770.0,965.6949,967.6824,965.3054,967.6824,8770.0
2025-04-25 14:10:00,968.77,970.92,968.38,970.5,12749.0,967.5226,969.6698,967.1331,969.2503,12749.0
2025-04-25 14:20:00,970.55,973.77,970.55,972.26,8314.0,969.3003,972.5161,969.3003,971.0081,8314.0
2025-04-25 14:30:00,972.49,974.21,972.01,973.34,8699.0,971.2378,972.9556,970.7584,972.0867,8699.0
2025-04-25 14:40:00,973.35,974.08,973.08,973.16,7614.0,972.0967,972.8257,971.827,971.9069,7614.0
2025-04-25 14:50:00,974.14,974.14,971.94,973.3,8357.0,972.8857,972.8857,970.6885,972.0467,8357.0
2025-04-25 15:00:00,973.56,975.88,973.53,974.71,11225.0,972.3064,974.6234,972.2764,973.4549,11225.0
2025-04-25 15:10:00,975.01,975.01,973.53,973.92,4369.0,973.7545,973.7545,972.2764,972.6659,4369.0
2025-04-25 15:20:00,973.58,974.56,973.0,973.71,5313.0,972.3264,973.3051,971.7471,972.4562,5313.0
2025-04-25 15:30:00,973.34,974.98,972.7,974.46,8704.0,972.0867,973.7246,971.4475,973.2052,8704.0
2025-04-25 15:40:00,974.42,974.7,973.64,974.7,8820.0,973.1653,973.4449,972.3863,973.4449,8820.0
2025-04-25 15:50:00,974.98,978.32,973.88,977.04,58763.0,973.7246,977.0603,972.626,975.7819,58763.0
2025-04-28 09:30:00,978.5,985.3,977.91,979.83,49366.0,977.24,984.0313,976.6508,978.5683,49366.0
2025-04-28 09:40:00,979.22,982.88,979.09,979.09,17638.0,977.9591,981.6144,977.8293,977.8293,17638.0
2025-04-28 09:50:00,978.89,980.2,977.3,978.05,18679.0,977.6295,978.9379,976.0416,976.7906,18679.0
2025-04-28 10:00:00,978.22,979.3,976.79,978.61,14190.0,976.9604,978.039,975.5322,977.3499,14190.0
2025-04-28 10:10:00,978.56,980.88,978.56,979.14,9875.0,977.3,979.617,977.3,977.8792,9875.0
2025-04-28 10:20:00,979.67,981.3,979.55,980.66,17781.0,978.4085,980.0364,978.2887,979.3973,17781.0
2025-04-28 10:30:00,980.36,981.23,978.0,981.0,7956.0,979.0977,979.9665,976.7407,979.7368,7956.0
2025-04-28 10:40:00,980.55,981.42,979.17,980.7,6756.0,979.2874,980.1563,977.9092,979.4372,6756.0
2025-04-28 10:50:00,980.0,983.0,980.0,982.45,9526.0,978.7381,981.7343,978.7381,981.185,9526.0
2025-04-28 11:00:00,982.45,982.45,980.06,980.44,7577.0,981.185,981.185,978.798,979.1775,7577.0
2025-04-28 11:10:00,980.01,981.04,979.71,980.41,11524.0,978.7481,979.7768,978.4485,979.1476,11524.0
2025-04-28 11:20:00,980.0,980.0,977.29,977.64,15618.0,978.7381,978.7381,976.0316,976.3812,15618.0
2025-04-28 11:30:00,977.81,977.96,975.84,977.5,9760.0,976.5509,976.7007,974.5835,976.2413,9760.0
2025-04-28 11:40:00,977.52,977.76,975.63,976.34,7259.0,976.2613,976.501,974.3737,975.0828,7259.0
2025-04-28 11:50:00,976.12,976.53,973.56,975.11,7803.0,974.8631,975.2726,972.3064,973.8544,7803.0
2025-04-28 12:00:00,974.9,974.9,971.53,971.54,10322.0,973.6447,973.6447,970.279,970.289,10322.0
2025-04-28 12:10:00,971.11,973.38,971.0,972.35,6423.0,969.8596,972.1266,969.7497,971.098,6423.0
2025-04-28 12:20:00,972.73,973.94,972.35,973.29,10164.0,971.4775,972.6859,971.098,972.0368,10164.0
2025-04-28 12:30:00,973.35,974.29,972.59,973.03,8914.0,972.0967,973.0355,971.3377,971.7771,8914.0
2025-04-28 12:40:00,973.2,974.43,972.83,974.16,10634.0,971.9469,973.1753,971.5773,972.9056,10634.0
2025-04-28 12:50:00,974.19,974.19,971.98,972.32,10767.0,972.9356,972.9356,970.7284,971.068,10767.0
2025-04-28 13:00:00,972.24,973.53,971.47,971.89,7602.0,970.9881,972.2764,970.2191,970.6386,7602.0
2025-04-28 13:10:00,971.52,971.99,970.26,971.3,9557.0,970.269,970.7384,969.0107,970.0493,9557.0
2025-04-28 13:20:00,971.08,971.28,969.32,969.63,8609.0,969.8296,970.0293,968.0719,968.3815,8609.0
2025-04-28 13:30:00,969.1,970.12,968.77,970.08,4746.0,967.8521,968.8708,967.5226,968.8309,4746.0
2025-04-28 13:40:00,970.44,974.07,970.44,974.07,5056.0,969.1904,972.8157,969.1904,972.8157,5056.0
2025-04-28 13:50:00,973.63,974.81,973.42,974.44,5432.0,972.3763,973.5548,972.1666,973.1853,5432.0
2025-04-28 14:00:00,974.66,974.89,973.19,974.12,9402.0,973.405,973.6347,971.9369,972.8657,9402.0
2025-04-28 14:10:00,974.28,974.29,972.55,972.55,6026.0,973.0255,973.0355,971.2977,971.2977,6026.0
2025-04-28 14:20:00,972.64,973.6,972.11,972.79,6900.0,971.3876,972.3464,970.8583,971.5374,6900.0
2025-04-28 14:30:00,973.41,973.72,972.48,973.34,4266.0,972.1566,972.4662,971.2278,972.0867,4266.0
2025-04-28 14:40:00,973.66,974.11,972.91,973.55,6737.0,972.4063,972.8557,971.6572,972.2964,6737.0
2025-04-28 14:50:00,973.35,974.77,973.35,974.23,6171.0,972.0967,973.5148,972.0967,972.9755,6171.0
2025-04-28 15:00:00,974.35,975.85,974.35,975.64,5050.0,973.0954,974.5935,973.0954,974.3837,5050.0
2025-04-28 15:10:00,975.37,977.26,975.37,976.9,7121.0,974.1141,976.0016,974.1141,975.6421,7121.0
2025-04-28 15:20:00,976.68,978.25,976.67,977.41,8643.0,975.4224,976.9904,975.4124,976.1514,8643.0
2025-04-28 15:30:00,977.9,979.23,976.73,978.2,12191.0,976.6408,977.9691,975.4723,976.9404,12191.0
2025-04-28 15:40:00,978.31,979.57,977.94,979.29,10045.0,977.0503,978.3087,976.6808,978.029,10045.0
2025-04-28 15:50:00,979.6,981.0,978.01,978.19,58384.0,978.3386,979.7368,976.7507,976.9304,58384.0
2025-04-29 09:30:00,978.0,979.2,971.06,978.95,31821.0,976.7407,977.9391,969.8096,977.6895,31821.0
2025-04-29 09:40:00,978.95,979.89,977.29,979.2,18523.0,977.6895,978.6283,976.0316,977.9391,18523.0
2025-04-29 09:50:00,979.5,980.98,977.78,978.81,18523.0,978.2388,979.7169,976.521,977.5496,18523.0
2025-04-29 10:00:00,977.65,984.0,977.47,982.98,18479.0,976.3911,982.733,976.2114,981.7143,18479.0
2025-04-29 10:10:00,983.0,986.76,982.23,985.66,33834.0,981.7343,985.4894,980.9652,984.3908,33834.0
2025-04-29 10:20:00,985.74,985.74,980.71,983.04,24483.0,984.4707,984.4707,979.4472,981.7742,24483.0
2025-04-29 10:30:00,982.7,985.73,982.7,984.83,16253.0,981.4346,984.4607,981.4346,983.5619,16253.0
2025-04-29 10:40:00,985.5,987.04,984.29,987.0,16017.0,984.231,985.769,983.0226,985.7291,16017.0
2025-04-29 10:50:00,986.66,991.5,986.3,991.13,35867.0,985.3895,990.2233,985.03,989.8538,35867.0
2025-04-29 11:00:00,991.13,991.97,988.32,989.95,15578.0,989.8538,990.6927,987.0474,988.6753,15578.0
2025-04-29 11:10:00,989.61,989.88,986.64,986.64,14965.0,988.3357,988.6054,985.3696,985.3696,14965.0
2025-04-29 11:20:00,986.06,989.94,986.06,989.28,11662.0,984.7903,988.6653,984.7903,988.0062,11662.0
2025-04-29 11:30:00,989.28,989.5,987.31,988.2,24166.0,988.0062,988.2259,986.0387,986.9276,24166.0
2025-04-29 11:40:00,988.1,990.27,988.1,988.42,15094.0,986.8277,988.9949,986.8277,987.1473,15094.0
2025-04-29 11:50:00,988.46,989.41,988.39,988.87,8158.0,987.1872,988.136,987.1173,987.5967,8158.0
2025-04-29 12:00:00,989.16,990.37,988.45,990.07,14210.0,987.8863,989.0948,987.1772,988.7951,14210.0
2025-04-29 12:10:00,990.14,990.64,988.13,988.13,10144.0,988.8651,989.3644,986.8576,986.8576,10144.0
2025-04-29 12:20:00,987.75,988.17,986.2,987.75,4523.0,986.4781,986.8976,984.9301,986.4781,4523.0
2025-04-29 12:30:00,987.6,987.71,986.86,986.86,3755.0,986.3283,986.4382,985.5893,985.5893,3755.0
2025-04-29 12:40:00,987.16,988.45,985.0,985.0,4208.0,985.8889,987.1772,983.7317,983.7317,4208.0
2025-04-29 12:50:00,985.35,986.05,982.56,983.04,5767.0,984.0812,984.7803,981.2948,981.7742,5767.0
2025-04-29 13:00:00,983.0,984.59,982.34,983.99,2162.0,981.7343,983.3222,981.0751,982.723,2162.0
2025-04-29 13:10:00,983.36,986.19,983.25,985.94,2646.0,982.0938,984.9201,981.9839,984.6705,2646.0
2025-04-29 13:20:00,986.36,987.09,985.95,986.65,3198.0,985.0899,985.819,984.6805,985.3796,3198.0
2025-04-29 13:30:00,986.61,988.09,986.36,988.09,4588.0,985.3396,986.8177,985.0899,986.8177,4588.0
2025-04-29 13:40:00,988.22,990.8,988.21,990.52,5789.0,986.9475,989.5242,986.9375,989.2446,5789.0
2025-04-29 13:50:00,990.54,990.57,989.69,990.0,7689.0,989.2645,989.2945,988.4156,988.7252,7689.0
2025-04-29 14:00:00,990.23,992.04,989.89,990.13,14607.0,988.9549,990.7626,988.6154,988.8551,14607.0
2025-04-29 14:10:00,990.28,991.21,990.0,990.18,5531.0,989.0049,989.9337,988.7252,988.905,5531.0
2025-04-29 14:20:00,989.29,990.0,987.7,989.54,4482.0,988.0162,988.7252,986.4282,988.2658,4482.0
2025-04-29 14:30:00,989.28,990.99,989.1,990.64,6231.0,988.0062,989.714,987.8264,989.3644,6231.0
2025-04-29 14:40:00,990.57,990.67,989.01,989.72,9626.0,989.2945,989.3944,987.7365,988.4456,9626.0
2025-04-29 14:50:00,989.45,989.76,988.79,988.9,7427.0,988.1759,988.4855,987.5168,987.6267,7427.0
2025-04-29 15:00:00,989.15,990.75,989.11,989.24,5982.0,987.8763,989.4743,987.8364,987.9662,5982.0
2025-04-29 15:10:00,989.0,989.49,988.28,989.0,4176.0,987.7265,988.2159,987.0075,987.7265,4176.0
2025-04-29 15:20:00,988.55,989.86,988.55,988.69,8531.0,987.2771,988.5854,987.2771,987.4169,8531.0
2025-04-29 15:30:00,989.36,989.7,988.78,989.31,5707.0,988.0861,988.4256,987.5068,988.0361,5707.0
2025-04-29 15:40:00,989.58,991.25,988.58,990.88,16439.0,988.3058,989.9736,987.3071,989.6041,16439.0
2025-04-29 15:50:00,991.28,993.21,990.02,991.02,40032.0,990.0036,991.9311,988.7452,989.7439,40032.0
2025-04-30 09:30:00,990.0,991.0,978.6,979.08,48783.0,988.7252,989.724,977.3399,977.8193,48783.0
2025-04-30 09:40:00,978.79,979.79,976.55,978.64,19240.0,977.5297,978.5284,975.2926,977.3799,19240.0
2025-04-30 09:50:00,979.85,979.98,976.88,977.38,10932.0,978.5883,978.7181,975.6221,976.1215,10932.0
2025-04-30 10:00:00,977.66,979.98,976.55,979.48,16568.0,976.4011,978.7181,975.2926,978.2188,16568.0
2025-04-30 10:10:00,979.18,979.55,977.95,979.47,7874.0,977.9192,978.2887,976.6908,978.2088,7874.0
2025-04-30 10:20:00,979.79,982.5,978.99,980.76,15970.0,978.5284,981.2349,977.7294,979.4971,15970.0
2025-04-30 10:30:00,980.01,983.25,980.01,982.13,7833.0,978.7481,981.9839,978.7481,980.8654,7833.0
2025-04-30 10:40:00,982.25,986.31,981.87,985.77,11838.0,980.9852,985.04,980.6057,984.5007,11838.0
2025-04-30 10:50:00,985.01,987.09,983.58,985.87,6043.0,983.7417,985.819,982.3135,984.6006,6043.0
2025-04-30 11:00:00,986.75,987.0,985.0,986.08,18512.0,985.4794,985.7291,983.7317,984.8103,18512.0
2025-04-30 11:10:00,985.89,987.22,985.45,986.58,6822.0,984.6205,985.9488,984.1811,985.3096,6822.0
2025-04-30 11:20:00,986.58,989.68,986.11,988.77,14048.0,985.3096,988.4056,984.8402,987.4968,14048.0
2025-04-30 11:30:00,988.41,989.39,988.13,988.52,14215.0,987.1373,988.116,986.8576,987.2471,14215.0
2025-04-30 11:40:00,988.85,989.88,988.2,988.87,8903.0,987.5767,988.6054,986.9276,987.5967,8903.0
2025-04-30 11:50:00,989.32,990.35,988.46,990.0,18477.0,988.0461,989.0748,987.1872,988.7252,18477.0
2025-04-30 12:00:00,990.01,990.43,988.88,989.73,9280.0,988.7352,989.1547,987.6067,988.4556,9280.0
2025-04-30 12:10:00,989.22,989.22,986.86,988.07,7355.0,987.9462,987.9462,985.5893,986.7977,7355.0
2025-04-30 12:20:00,987.86,988.24,986.61,986.7,2438.0,986.588,986.9675,985.3396,985.4295,2438.0
2025-04-30 12:30:00,986.65,989.53,986.65,989.29,5865.0,985.3796,988.2558,985.3796,988.0162,5865.0
2025-04-30 12:40:00,989.52,990.84,989.51,990.37,6413.0,988.2459,989.5642,988.2359,989.0948,6413.0
2025-04-30 12:50:00,991.0,991.96,990.38,990.38,10337.0,989.724,990.6827,989.1047,989.1047,10337.0
2025-04-30 13:00:00,991.22,991.81,989.66,989.66,7949.0,989.9437,990.5329,988.3857,988.3857,7949.0
2025-04-30 13:10:00,989.66,989.66,988.11,989.59,5834.0,988.3857,988.3857,986.8377,988.3158,5834.0
2025-04-30 13:20:00,989.31,991.82,988.69,991.11,14257.0,988.0361,990.5429,987.4169,989.8338,14257.0
2025-04-30 13:30:00,990.94,992.88,990.37,992.02,11603.0,989.664,991.6015,989.0948,990.7426,11603.0
2025-04-30 13:40:00,992.23,992.96,991.5,992.0,7757.0,990.9524,991.6814,990.2233,990.7227,7757.0
2025-04-30 13:50:00,992.1,993.58,991.76,991.76,7250.0,990.8225,992.3006,990.483,990.483,7250.0
2025-04-30 14:00:00,991.65,994.8,990.44,991.33,12267.0,990.3731,993.5191,989.1647,990.0535,12267.0
2025-04-30 14:10:00,991.91,993.41,991.73,992.09,10146.0,990.6328,992.1308,990.453,990.8125,10146.0
2025-04-30 14:20:00,992.45,992.7,989.01,990.12,8680.0,991.1721,991.4218,987.7365,988.8451,8680.0
2025-04-30 14:30:00,990.09,991.0,987.86,989.15,4799.0,988.8151,989.724,986.588,987.8763,4799.0
2025-04-30 14:40:00,989.05,989.56,987.41,989.34,12630.0,987.7765,988.2858,986.1386,988.0661,12630.0
2025-04-30 14:50:00,989.33,989.53,986.44,987.18,5312.0,988.0561,988.2558,985.1698,985.9089,5312.0
2025-04-30 15:00:00,987.4,989.32,987.4,988.95,6355.0,986.1286,988.0461,986.1286,987.6766,6355.0
2025-04-30 15:10:00,988.57,990.07,988.57,989.1,8606.0,987.2971,988.7951,987.2971,987.8264,8606.0
2025-04-30 15:20:00,989.48,992.59,989.48,990.53,28028.0,988.2059,991.3119,988.2059,989.2546,28028.0
2025-04-30 15:30:00,990.55,990.72,989.0,989.52,13367.0,989.2745,989.4443,987.7265,988.2459,13367.0
2025-04-30 15:40:00,990.3,993.47,989.97,993.06,8797.0,989.0249,992.1908,988.6953,991.7813,8797.0
2025-04-30 15:50:00,993.5,997.76,993.39,993.92,91738.0,992.2207,996.4752,992.1109,992.6402,91738.0
2025-05-01 09:30:00,990.1,998.0,985.0,993.87,54330.0,988.8251,996.7149,983.7317,992.5903,54330.0
2025-05-01 09:40:00,993.65,994.57,989.67,992.07,25000.0,992.3705,993.2894,988.3957,990.7926,25000.0
2025-05-01 09:50:00,991.59,995.51,991.32,992.52,13346.0,990.3132,994.2281,990.0435,991.242,13346.0
2025-05-01 10:00:00,993.13,995.14,992.14,993.91,8093.0,991.8512,993.8586,990.8625,992.6302,8093.0
2025-05-01 10:10:00,993.88,997.7,993.83,997.42,22321.0,992.6002,996.4153,992.5503,996.1357,22321.0
2025-05-01 10:20:00,997.69,1001.68,997.41,998.63,56439.0,996.4053,1000.3902,996.1257,997.3441,56439.0
2025-05-01 10:30:00,999.74,1000.32,997.45,997.97,8135.0,998.4527,999.0319,996.1656,996.685,8135.0
2025-05-01 10:40:00,998.61,999.43,997.34,998.92,7015.0,997.3242,998.1431,996.0558,997.6338,7015.0
2025-05-01 10:50:00,998.86,1001.87,998.51,1001.04,13567.0,997.5738,1000.58,997.2243,999.751,13567.0
2025-05-01 11:00:00,1001.34,1002.58,999.57,1001.35,16905.0,1000.0506,1001.289,998.2829,1000.0606,16905.0
2025-05-01 11:10:00,1002.07,1003.46,1001.08,1001.89,14499.0,1000.7797,1002.1679,999.791,1000.5999,14499.0
2025-05-01 11:20:00,1001.89,1002.53,1000.01,1000.51,9989.0,1000.5999,1001.2391,998.7223,999.2217,9989.0
2025-05-01 11:30:00,1000.51,1003.1,999.58,1002.51,8289.0,999.2217,1001.8084,998.2929,1001.2191,8289.0
2025-05-01 11:40:00,1002.14,1002.14,999.95,1000.28,2830.0,1000.8496,1000.8496,998.6624,998.992,2830.0
2025-05-01 11:50:00,1000.29,1000.29,996.98,998.41,8120.0,999.002,999.002,995.6962,997.1244,8120.0
2025-05-01 12:00:00,998.55,999.92,998.11,999.92,4396.0,997.2642,998.6325,996.8248,998.6325,4396.0
2025-05-01 12:10:00,999.74,999.74,996.91,998.5,4497.0,998.4527,998.4527,995.6263,997.2143,4497.0
2025-05-01 12:20:00,998.28,999.35,997.03,998.96,5126.0,996.9946,998.0632,995.7462,997.6737,5126.0
2025-05-01 12:30:00,999.13,1001.45,998.87,1000.74,7591.0,997.8435,1000.1605,997.5838,999.4514,7591.0
2025-05-01 12:40:00,999.91,1000.37,999.18,999.81,3345.0,998.6225,999.0819,997.8934,998.5226,3345.0
2025-05-01 12:50:00,1000.29,1001.51,1000.07,1000.67,5443.0,999.002,1000.2204,998.7823,999.3815,5443.0
2025-05-01 13:00:00,1000.74,1005.36,1000.74,1004.73,18154.0,999.4514,1004.0655,999.4514,1003.4363,18154.0
2025-05-01 13:10:00,1004.51,1006.33,1004.45,1006.07,12502.0,1003.2166,1005.0342,1003.1566,1004.7745,12502.0
2025-05-01 13:20:00,1005.83,1006.18,1003.71,1004.13,19915.0,1004.5349,1004.8844,1002.4176,1002.837,19915.0
2025-05-01 13:30:00,1004.31,1005.47,1003.81,1004.04,10985.0,1003.0168,1004.1753,1002.5175,1002.7472,10985.0
2025-05-01 13:40:00,1003.7,1004.53,1002.22,1004.17,6141.0,1002.4076,1003.2365,1000.9295,1002.877,6141.0
2025-05-01 13:50:00,1004.53,1004.69,1003.17,1003.26,3441.0,1003.2365,1003.3963,1001.8783,1001.9682,3441.0
2025-05-01 14:00:00,1003.26,1005.08,1003.14,1004.76,5814.0,1001.9682,1003.7858,1001.8483,1003.4662,5814.0
2025-05-01 14:10:00,1004.91,1006.38,1004.49,1004.51,10639.0,1003.616,1005.0841,1003.1966,1003.2166,10639.0
2025-05-01 14:20:00,1005.31,1005.31,1002.52,1003.71,5317.0,1004.0155,1004.0155,1001.2291,1002.4176,5317.0
2025-05-01 14:30:00,1003.73,1004.33,1002.9,1003.18,7110.0,1002.4376,1003.0368,1001.6086,1001.8883,7110.0
2025-05-01 14:40:00,1003.65,1004.39,1002.64,1004.39,8490.0,1002.3577,1003.0967,1001.349,1003.0967,8490.0
2025-05-01 14:50:00,1004.19,1004.2,1001.61,1001.62,5611.0,1002.897,1002.907,1000.3203,1000.3303,5611.0
2025-05-01 15:00:00,1002.5,1002.75,1000.21,1000.22,4205.0,1001.2091,1001.4588,998.9221,998.9321,4205.0
2025-05-01 15:10:00,1000.0,1002.5,999.63,1001.7,7172.0,998.7124,1001.2091,998.3428,1000.4102,7172.0
2025-05-01 15:20:00,1001.87,1003.03,1001.35,1002.79,4304.0,1000.58,1001.7385,1000.0606,1001.4988,4304.0
2025-05-01 15:30:00,1002.79,1003.09,1001.77,1001.78,8344.0,1001.4988,1001.7984,1000.4801,1000.4901,8344.0
2025-05-01 15:40:00,1001.7,1003.79,1001.35,1003.43,17509.0,1000.4102,1002.4975,1000.0606,1002.1379,17509.0
2025-05-01 15:50:00,1003.76,1004.64,998.01,998.69,62018.0,1002.4675,1003.3464,996.7249,997.404,62018.0
2025-05-02 09:30:00,1006.29,1015.0,1005.65,1010.93,60626.0,1006.29,1015.0,1005.65,1010.93,60626.0
2025-05-02 09:40:00,1010.84,1013.56,1009.68,1013.56,23059.0,1010.84,1013.56,1009.68,1013.56,23059.0
2025-05-02 09:50:00,1013.88,1016.69,1012.17,1014.5,31316.0,1013.88,1016.69,1012.17,1014.5,31316.0
2025-05-02 10:00:00,1014.4,1018.0,1014.1,1015.73,17982.0,1014.4,1018.0,1014.1,1015.73,17982.0
2025-05-02 10:10:00,1015.36,1017.5,1015.28,1016.0,17864.0,1015.36,1017.5,1015.28,1016.0,17864.0
2025-05-02 10:20:00,1015.0,1015.98,1013.68,1015.31,14014.0,1015.0,1015.98,1013.68,1015.31,14014.0
2025-05-02 10:30:00,1015.46,1015.46,1011.6,1012.7,10189.0,1015.46,1015.46,1011.6,1012.7,10189.0
2025-05-02 10:40:00,1012.31,1012.46,1010.25,1010.25,9020.0,1012.31,1012.46,1010.25,1010.25,9020.0
2025-05-02 10:50:00,1010.0,1010.73,1008.42,1010.4,10972.0,1010.0,1010.73,1008.42,1010.4,10972.0
2025-05-02 11:00:00,1010.32,1011.48,1009.42,1009.85,6791.0,1010.32,1011.48,1009.42,1009.85,6791.0
2025-05-02 11:10:00,1009.76,1009.85,1008.18,1009.17,7234.0,1009.76,1009.85,1008.18,1009.17,7234.0
2025-05-02 11:20:00,1009.62,1010.23,1009.11,1009.49,5295.0,1009.62,1010.23,1009.11,1009.49,5295.0
2025-05-02 11:30:00,1009.86,1012.49,1009.16,1012.15,9273.0,1009.86,1012.49,1009.16,1012.15,9273.0
2025-05-02 11:40:00,1012.56,1012.56,1009.95,1011.15,4902.0,1012.56,1012.56,1009.95,1011.15,4902.0
2025-05-02 11:50:00,1009.88,1011.15,1009.42,1009.42,4415.0,1009.88,1011.15,1009.42,1009.42,4415.0
2025-05-02 12:00:00,1009.61,1011.28,1008.96,1009.3,14482.0,1009.61,1011.28,1008.96,1009.3,14482.0
2025-05-02 12:10:00,1009.76,1010.59,1008.02,1008.03,5051.0,1009.76,1010.59,1008.02,1008.03,5051.0
2025-05-02 12:20:00,1008.03,1008.03,1005.28,1005.99,6681.0,1008.03,1008.03,1005.28,1005.99,6681.0
2025-05-02 12:30:00,1005.73,1007.37,1005.73,1006.54,8573.0,1005.73,1007.37,1005.73,1006.54,8573.0
2025-05-02 12:40:00,1006.8,1006.8,1004.6,1005.13,6235.0,1006.8,1006.8,1004.6,1005.13,6235.0
2025-05-02 12:50:00,1005.53,1007.12,1004.89,1006.56,6374.0,1005.53,1007.12,1004.89,1006.56,6374.0
2025-05-02 13:00:00,1007.27,1009.9,1007.26,1009.9,6612.0,1007.27,1009.9,1007.26,1009.9,6612.0
2025-05-02 13:10:00,1009.93,1009.98,1008.47,1008.57,3439.0,1009.93,1009.98,1008.47,1008.57,3439.0
2025-05-02 13:20:00,1009.06,1009.73,1007.0,1007.69,4944.0,1009.06,1009.73,1007.0,1007.69,4944.0
2025-05-02 13:30:00,1006.75,1007.05,1006.0,1006.72,5888.0,1006.75,1007.05,1006.0,1006.72,5888.0
2025-05-02 13:40:00,1006.57,1007.63,1006.11,1006.53,3145.0,1006.57,1007.63,1006.11,1006.53,3145.0
2025-05-02 13:50:00,1006.57,1007.52,1006.12,1007.25,9853.0,1006.57,1007.52,1006.12,1007.25,9853.0
2025-05-02 14:00:00,1007.0,1009.31,1007.0,1009.05,4167.0,1007.0,1009.31,1007.0,1009.05,4167.0
2025-05-02 14:10:00,1009.37,1010.52,1009.06,1010.51,4271.0,1009.37,1010.52,1009.06,1010.51,4271.0
2025-05-02 14:20:00,1010.35,1010.52,1009.75,1009.75,11487.0,1010.35,1010.52,1009.75,1009.75,11487.0
2025-05-02 14:30:00,1009.99,1011.28,1009.63,1010.65,2894.0,1009.99,1011.28,1009.63,1010.65,2894.0
2025-05-02 14:40:00,1010.56,1010.85,1008.5,1009.03,10036.0,1010.56,1010.85,1008.5,1009.03,10036.0
2025-05-02 14:50:00,1009.03,1010.88,1009.01,1010.34,3031.0,1009.03,1010.88,1009.01,1010.34,3031.0
2025-05-02 15:00:00,1010.89,1010.9,1009.69,1010.62,4485.0,1010.89,1010.9,1009.69,1010.62,4485.0
2025-05-02 15:10:00,1010.25,1011.3,1009.6,1011.3,8692.0,1010.25,1011.3,1009.6,1011.3,8692.0
2025-05-02 15:20:00,1010.85,1012.45,1010.85,1011.68,21354.0,1010.85,1012.45,1010.85,1011.68,21354.0
2025-05-02 15:30:00,1011.83,1012.51,1011.26,1011.48,7731.0,1011.83,1012.51,1011.26,1011.48,7731.0
2025-05-02 15:40:00,1011.94,1012.0,1008.69,1008.69,12444.0,1011.94,1012.0,1008.69,1008.69,12444.0
2025-05-02 15:50:00,1009.08,1013.0,1007.45,1007.72,65224.0,1009.08,1013.0,1007.45,1007.72,65224.0
2025-05-05 09:30:00,1007.5,1011.35,1002.96,1005.24,41279.0,1007.5,1011.35,1002.96,1005.24,41279.0
2025-05-05 09:40:00,1004.3,1005.99,1002.5,1005.11,8230.0,1004.3,1005.99,1002.5,1005.11,8230.0
2025-05-05 09:50:00,1004.37,1008.64,1003.21,1008.28,6655.0,1004.37,1008.64,1003.21,1008.28,6655.0
2025-05-05 10:00:00,1008.86,1009.51,1005.59,1008.57,19862.0,1008.86,1009.51,1005.59,1008.57,19862.0
2025-05-05 10:10:00,1008.58,1009.99,1006.22,1007.43,13450.0,1008.58,1009.99,1006.22,1007.43,13450.0
2025-05-05 10:20:00,1007.43,1008.73,1006.43,1007.16,7459.0,1007.43,1008.73,1006.43,1007.16,7459.0
2025-05-05 10:30:00,1007.8,1010.57,1006.21,1010.48,16458.0,1007.8,1010.57,1006.21,1010.48,16458.0
2025-05-05 10:40:00,1010.32,1012.0,1009.9,1011.64,10167.0,1010.32,1012.0,1009.9,1011.64,10167.0
2025-05-05 10:50:00,1011.74,1014.34,1011.37,1013.0,14765.0,1011.74,1014.34,1011.37,1013.0,14765.0
2025-05-05 11:00:00,1013.16,1013.71,1011.43,1011.43,5848.0,1013.16,1013.71,1011.43,1011.43,5848.0
2025-05-05 11:10:00,1011.43,1013.06,1011.43,1013.06,3180.0,1011.43,1013.06,1011.43,1013.06,3180.0
2025-05-05 11:20:00,1013.4,1013.88,1010.96,1011.26,4683.0,1013.4,1013.88,1010.96,1011.26,4683.0
2025-05-05 11:30:00,1011.6,1011.6,1010.14,1011.38,5909.0,1011.6,1011.6,1010.14,1011.38,5909.0
2025-05-05 11:40:00,1011.3,1013.44,1011.1,1012.47,10835.0,1011.3,1013.44,1011.1,1012.47,10835.0
2025-05-05 11:50:00,1013.03,1014.25,1013.03,1013.67,5366.0,1013.03,1014.25,1013.03,1013.67,5366.0
2025-05-05 12:00:00,1013.22,1014.29,1012.52,1013.53,6837.0,1013.22,1014.29,1012.52,1013.53,6837.0
2025-05-05 12:10:00,1013.9,1015.41,1013.9,1014.28,11298.0,1013.9,1015.41,1013.9,1014.28,11298.0
2025-05-05 12:20:00,1014.07,1015.68,1013.4,1015.14,7291.0,1014.07,1015.68,1013.4,1015.14,7291.0
2025-05-05 12:30:00,1015.24,1015.33,1013.74,1015.33,8023.0,1015.24,1015.33,1013.74,1015.33,8023.0
2025-05-05 12:40:00,1014.85,1015.81,1013.61,1015.1,3758.0,1014.85,1015.81,1013.61,1015.1,3758.0
2025-05-05 12:50:00,1015.2,1015.4,1013.79,1013.92,6005.0,1015.2,1015.4,1013.79,1013.92,6005.0
2025-05-05 13:00:00,1013.46,1013.99,1012.53,1013.87,8459.0,1013.46,1013.99,1012.53,1013.87,8459.0
2025-05-05 13:10:00,1013.87,1014.16,1012.7,1013.5,10893.0,1013.87,1014.16,1012.7,1013.5,10893.0
2025-05-05 13:20:00,1013.53,1014.22,1012.57,1014.22,5755.0,1013.53,1014.22,1012.57,1014.22,5755.0
2025-05-05 13:30:00,1014.25,1015.98,1014.25,1015.2,13199.0,1014.25,1015.98,1014.25,1015.2,13199.0
2025-05-05 13:40:00,1015.16,1016.36,1014.22,1015.62,8808.0,1015.16,1016.36,1014.22,1015.62,8808.0
2025-05-05 13:50:00,1015.68,1015.68,1014.54,1014.9,2376.0,1015.68,1015.68,1014.54,1014.9,2376.0
2025-05-05 14:00:00,1014.94,1016.42,1014.94,1016.19,3036.0,1014.94,1016.42,1014.94,1016.19,3036.0
2025-05-05 14:10:00,1015.61,1015.74,1015.0,1015.39,5448.0,1015.61,1015.74,1015.0,1015.39,5448.0
2025-05-05 14:20:00,1015.39,1016.61,1015.38,1015.49,4475.0,1015.39,1016.61,1015.38,1015.49,4475.0
2025-05-05 14:30:00,1015.15,1016.38,1015.15,1016.11,4721.0,1015.15,1016.38,1015.15,1016.11,4721.0
2025-05-05 14:40:00,1016.13,1016.74,1015.44,1016.38,6994.0,1016.13,1016.74,1015.44,1016.38,6994.0
2025-05-05 14:50:00,1016.78,1017.78,1016.47,1016.97,6229.0,1016.78,1017.78,1016.47,1016.97,6229.0
2025-05-05 15:00:00,1016.53,1017.06,1016.1,1016.4,6915.0,1016.53,1017.06,1016.1,1016.4,6915.0
2025-05-05 15:10:00,1016.55,1016.71,1015.85,1016.08,7453.0,1016.55,1016.71,1015.85,1016.08,7453.0
2025-05-05 15:20:00,1015.93,1015.98,1014.36,1015.0,5889.0,1015.93,1015.98,1014.36,1015.0,5889.0
2025-05-05 15:30:00,1015.25,1016.87,1015.15,1016.72,5722.0,1015.25,1016.87,1015.15,1016.72,5722.0
2025-05-05 15:40:00,1016.9,1016.97,1014.86,1015.7,6852.0,1016.9,1016.97,1014.86,1015.7,6852.0
2025-05-05 15:50:00,1015.96,1016.93,1013.88,1014.69,53090.0,1015.96,1016.93,1013.88,1014.69,53090.0
2025-05-06 09:30:00,1008.45,1011.77,1005.0,1008.01,34844.0,1008.45,1011.77,1005.0,1008.01,34844.0
2025-05-06 09:40:00,1006.85,1008.88,1005.96,1008.36,6152.0,1006.85,1008.88,1005.96,1008.36,6152.0
2025-05-06 09:50:00,1007.45,1008.17,1004.77,1004.77,16868.0,1007.45,1008.17,1004.77,1004.77,16868.0
2025-05-06 10:00:00,1004.52,1010.21,1003.51,1009.8,11528.0,1004.52,1010.21,1003.51,1009.8,11528.0
2025-05-06 10:10:00,1009.88,1011.29,1008.82,1010.8,13993.0,1009.88,1011.29,1008.82,1010.8,13993.0
2025-05-06 10:20:00,1011.1,1012.45,1010.86,1011.59,13388.0,1011.1,1012.45,1010.86,1011.59,13388.0
2025-05-06 10:30:00,1012.33,1016.0,1011.86,1015.56,14433.0,1012.33,1016.0,1011.86,1015.56,14433.0
2025-05-06 10:40:00,1015.2,1016.23,1014.02,1014.7,19580.0,1015.2,1016.23,1014.02,1014.7,19580.0
2025-05-06 10:50:00,1014.2,1014.9,1013.0,1014.38,3252.0,1014.2,1014.9,1013.0,1014.38,3252.0
2025-05-06 11:00:00,1014.45,1015.2,1011.8,1011.8,9417.0,1014.45,1015.2,1011.8,1011.8,9417.0
2025-05-06 11:10:00,1011.67,1013.92,1011.67,1013.42,4635.0,1011.67,1013.92,1011.67,1013.42,4635.0
2025-05-06 11:20:00,1013.09,1014.0,1012.77,1012.77,2257.0,1013.09,1014.0,1012.77,1012.77,2257.0
2025-05-06 11:30:00,1013.13,1013.39,1012.51,1013.36,3220.0,1013.13,1013.39,1012.51,1013.36,3220.0
2025-05-06 11:40:00,1012.67,1012.67,1010.03,1010.69,4648.0,1012.67,1012.67,1010.03,1010.69,4648.0
2025-05-06 11:50:00,1010.83,1011.17,1009.23,1010.6,5053.0,1010.83,1011.17,1009.23,1010.6,5053.0
2025-05-06 12:00:00,1010.01,1010.7,1008.88,1009.23,11330.0,1010.01,1010.7,1008.88,1009.23,11330.0
2025-05-06 12:10:00,1009.23,1014.0,1009.22,1013.87,12633.0,1009.23,1014.0,1009.22,1013.87,12633.0
2025-05-06 12:20:00,1013.46,1013.46,1009.97,1009.97,3630.0,1013.46,1013.46,1009.97,1009.97,3630.0
2025-05-06 12:30:00,1010.32,1011.44,1010.28,1011.04,3773.0,1010.32,1011.44,1010.28,1011.04,3773.0
2025-05-06 12:40:00,1011.49,1011.49,1009.93,1009.93,5064.0,1011.49,1011.49,1009.93,1009.93,5064.0
2025-05-06 12:50:00,1009.93,1010.32,1009.04,1009.75,2069.0,1009.93,1010.32,1009.04,1009.75,2069.0
2025-05-06 13:00:00,1010.12,1012.18,1010.12,1012.18,6409.0,1010.12,1012.18,1010.12,1012.18,6409.0
2025-05-06 13:10:00,1012.35,1013.0,1011.72,1012.98,3015.0,1012.35,1013.0,1011.72,1012.98,3015.0
2025-05-06 13:20:00,1012.79,1012.96,1011.02,1011.71,4041.0,1012.79,1012.96,1011.02,1011.71,4041.0
2025-05-06 13:30:00,1012.14,1012.69,1011.71,1011.71,4506.0,1012.14,1012.69,1011.71,1011.71,4506.0
2025-05-06 13:40:00,1010.3,1011.04,1009.43,1010.24,5687.0,1010.3,1011.04,1009.43,1010.24,5687.0
2025-05-06 13:50:00,1009.88,1010.12,1008.45,1008.61,5996.0,1009.88,1010.12,1008.45,1008.61,5996.0
2025-05-06 14:00:00,1009.21,1011.47,1009.21,1011.46,6022.0,1009.21,1011.47,1009.21,1011.46,6022.0
2025-05-06 14:10:00,1010.75,1012.0,1009.75,1012.0,2824.0,1010.75,1012.0,1009.75,1012.0,2824.0
2025-05-06 14:20:00,1012.12,1013.5,1011.59,1013.5,5599.0,1012.12,1013.5,1011.59,1013.5,5599.0
2025-05-06 14:30:00,1013.5,1013.9,1013.23,1013.62,6760.0,1013.5,1013.9,1013.23,1013.62,6760.0
2025-05-06 14:40:00,1013.79,1014.35,1013.0,1013.51,5361.0,1013.79,1014.35,1013.0,1013.51,5361.0
2025-05-06 14:50:00,1013.51,1013.54,1012.1,1013.27,3010.0,1013.51,1013.54,1012.1,1013.27,3010.0
2025-05-06 15:00:00,1013.18,1013.26,1011.69,1011.69,5245.0,1013.18,1013.26,1011.69,1011.69,5245.0
2025-05-06 15:10:00,1012.01,1012.19,1011.0,1011.0,4855.0,1012.01,1012.19,1011.0,1011.0,4855.0
2025-05-06 15:20:00,1010.8,1011.58,1010.8,1010.98,3061.0,1010.8,1011.58,1010.8,1010.98,3061.0
2025-05-06 15:30:00,1011.72,1012.14,1010.0,1010.0,4476.0,1011.72,1012.14,1010.0,1010.0,4476.0
2025-05-06 15:40:00,1010.36,1011.58,1010.36,1010.7,3991.0,1010.36,1011.58,1010.36,1010.7,3991.0
2025-05-06 15:50:00,1010.56,1012.1,1009.55,1010.17,43700.0,1010.56,1012.1,1009.55,1010.17,43700.0
2025-05-07 09:30:00,1011.18,1013.57,1006.5,1006.58,44019.0,1011.18,1013.57,1006.5,1006.58,44019.0
2025-05-07 09:40:00,1006.3,1009.42,1006.3,1007.27,13423.0,1006.3,1009.42,1006.3,1007.27,13423.0
2025-05-07 09:50:00,1006.93,1012.49,1006.5,1011.41,10062.0,1006.93,1012.49,1006.5,1011.41,10062.0
2025-05-07 10:00:00,1010.95,1013.33,1010.85,1013.33,6020.0,1010.95,1013.33,1010.85,1013.33,6020.0
2025-05-07 10:10:00,1013.52,1014.1,1011.68,1012.88,9454.0,1013.52,1014.1,1011.68,1012.88,9454.0
2025-05-07 10:20:00,1013.0,1013.25,1011.31,1011.69,13781.0,1013.0,1013.25,1011.31,1011.69,13781.0
2025-05-07 10:30:00,1011.89,1012.37,1010.4,1010.41,6002.0,1011.89,1012.37,1010.4,1010.41,6002.0
2025-05-07 10:40:00,1010.42,1012.28,1010.02,1010.03,5072.0,1010.42,1012.28,1010.02,1010.03,5072.0
2025-05-07 10:50:00,1010.02,1010.13,1008.2,1009.5,5097.0,1010.02,1010.13,1008.2,1009.5,5097.0
2025-05-07 11:00:00,1009.54,1010.18,1008.62,1010.0,5968.0,1009.54,1010.18,1008.62,1010.0,5968.0
2025-05-07 11:10:00,1009.48,1010.37,1008.7,1008.99,9190.0,1009.48,1010.37,1008.7,1008.99,9190.0
2025-05-07 11:20:00,1009.31,1009.59,1006.55,1006.55,17133.0,1009.31,1009.59,1006.55,1006.55,17133.0
2025-05-07 11:30:00,1006.5,1007.65,1006.35,1007.46,10903.0,1006.5,1007.65,1006.35,1007.46,10903.0
2025-05-07 11:40:00,1007.47,1009.0,1005.51,1005.67,12044.0,1007.47,1009.0,1005.51,1005.67,12044.0
2025-05-07 11:50:00,1005.13,1007.62,1004.94,1006.97,7841.0,1005.13,1007.62,1004.94,1006.97,7841.0
2025-05-07 12:00:00,1008.0,1008.49,1007.39,1008.19,8524.0,1008.0,1008.49,1007.39,1008.19,8524.0
2025-05-07 12:10:00,1009.06,1009.18,1008.11,1009.18,8465.0,1009.06,1009.18,1008.11,1009.18,8465.0
2025-05-07 12:20:00,1008.64,1008.68,1007.51,1008.06,4307.0,1008.64,1008.68,1007.51,1008.06,4307.0
2025-05-07 12:30:00,1008.43,1009.48,1007.66,1009.46,6479.0,1008.43,1009.48,1007.66,1009.46,6479.0
2025-05-07 12:40:00,1009.35,1009.99,1009.25,1009.62,2049.0,1009.35,1009.99,1009.25,1009.62,2049.0
2025-05-07 12:50:00,1009.37,1011.5,1009.37,1011.4,4583.0,1009.37,1011.5,1009.37,1011.4,4583.0
2025-05-07 13:00:00,1010.97,1011.66,1010.57,1010.75,4514.0,1010.97,1011.66,1010.57,1010.75,4514.0
2025-05-07 13:10:00,1010.6,1011.3,1009.62,1009.62,2300.0,1010.6,1011.3,1009.62,1009.62,2300.0
2025-05-07 13:20:00,1009.37,1010.38,1009.1,1010.37,2532.0,1009.37,1010.38,1009.1,1010.37,2532.0
2025-05-07 13:30:00,1010.48,1010.55,1008.71,1009.98,5626.0,1010.48,1010.55,1008.71,1009.98,5626.0
2025-05-07 13:40:00,1009.92,1010.24,1009.71,1009.75,2702.0,1009.92,1010.24,1009.71,1009.75,2702.0
2025-05-07 13:50:00,1009.5,1009.62,1006.17,1006.54,6437.0,1009.5,1009.62,1006.17,1006.54,6437.0
2025-05-07 14:00:00,1006.0,1007.48,1001.47,1002.36,8573.0,1006.0,1007.48,1001.47,1002.36,8573.0
2025-05-07 14:10:00,1002.03,1003.98,1001.98,1003.37,9856.0,1002.03,1003.98,1001.98,1003.37,9856.0
2025-05-07 14:20:00,1004.1,1006.19,1003.91,1005.53,5910.0,1004.1,1006.19,1003.91,1005.53,5910.0
2025-05-07 14:30:00,1005.17,1010.35,1004.78,1009.72,10687.0,1005.17,1010.35,1004.78,1009.72,10687.0
2025-05-07 14:40:00,1010.12,1010.15,1005.34,1006.2,11584.0,1010.12,1010.15,1005.34,1006.2,11584.0
2025-05-07 14:50:00,1006.17,1011.38,1005.48,1010.14,19783.0,1006.17,1011.38,1005.48,1010.14,19783.0
2025-05-07 15:00:00,1009.52,1010.22,1008.4,1009.85,9126.0,1009.52,1010.22,1008.4,1009.85,9126.0
2025-05-07 15:10:00,1009.46,1009.76,1006.86,1009.58,24918.0,1009.46,1009.76,1006.86,1009.58,24918.0
2025-05-07 15:20:00,1009.6,1009.6,1005.1,1005.1,8244.0,1009.6,1009.6,1005.1,1005.1,8244.0
2025-05-07 15:30:00,1005.52,1007.97,1005.31,1006.47,7303.0,1005.52,1007.97,1005.31,1006.47,7303.0
2025-05-07 15:40:00,1007.09,1013.2,1006.5,1007.94,21225.0,1007.09,1013.2,1006.5,1007.94,21225.0
2025-05-07 15:50:00,1007.15,1008.3,1005.38,1007.97,35559.0,1007.15,1008.3,1005.38,1007.97,35559.0
2025-05-08 09:30:00,1013.5,1017.0,1010.08,1013.57,47648.0,1013.5,1017.0,1010.08,1013.57,47648.0
2025-05-08 09:40:00,1014.0,1016.52,1013.42,1014.06,14465.0,1014.0,1016.52,1013.42,1014.06,14465.0
2025-05-08 09:50:00,1014.04,1015.64,1009.53,1009.53,12853.0,1014.04,1015.64,1009.53,1009.53,12853.0
2025-05-08 10:00:00,1009.62,1012.48,1005.03,1005.7,23290.0,1009.62,1012.48,1005.03,1005.7,23290.0
2025-05-08 10:10:00,1005.85,1006.73,1001.6,1002.82,17216.0,1005.85,1006.73,1001.6,1002.82,17216.0
2025-05-08 10:20:00,1002.94,1003.47,999.52,1001.73,26604.0,1002.94,1003.47,999.52,1001.73,26604.0
2025-05-08 10:30:00,1002.38,1003.55,998.65,998.65,19576.0,1002.38,1003.55,998.65,998.65,19576.0
2025-05-08 10:40:00,998.69,1000.0,994.07,994.93,20043.0,998.69,1000.0,994.07,994.93,20043.0
2025-05-08 10:50:00,994.95,996.38,991.52,993.32,18179.0,994.95,996.38,991.52,993.32,18179.0
2025-05-08 11:00:00,993.74,995.14,991.4,995.14,13140.0,993.74,995.14,991.4,995.14,13140.0
2025-05-08 11:10:00,994.3,998.34,994.08,998.33,7682.0,994.3,998.34,994.08,998.33,7682.0
2025-05-08 11:20:00,999.0,1002.0,998.54,1000.96,16693.0,999.0,1002.0,998.54,1000.96,16693.0
2025-05-08 11:30:00,1000.46,1003.89,1000.46,1003.89,16667.0,1000.46,1003.89,1000.46,1003.89,16667.0
2025-05-08 11:40:00,1003.35,1008.84,1003.35,1007.93,15023.0,1003.35,1008.84,1003.35,1007.93,15023.0
2025-05-08 11:50:00,1008.05,1008.36,1005.85,1006.66,12165.0,1008.05,1008.36,1005.85,1006.66,12165.0
2025-05-08 12:00:00,1006.94,1009.45,1006.93,1009.29,13870.0,1006.94,1009.45,1006.93,1009.29,13870.0
2025-05-08 12:10:00,1009.28,1009.28,1008.3,1008.34,4434.0,1009.28,1009.28,1008.3,1008.34,4434.0
2025-05-08 12:20:00,1008.02,1008.78,1007.12,1007.14,6215.0,1008.02,1008.78,1007.12,1007.14,6215.0
2025-05-08 12:30:00,1007.5,1008.1,1006.92,1007.66,6249.0,1007.5,1008.1,1006.92,1007.66,6249.0
2025-05-08 12:40:00,1007.42,1007.98,1006.56,1007.43,6585.0,1007.42,1007.98,1006.56,1007.43,6585.0
2025-05-08 12:50:00,1007.39,1007.64,1006.19,1007.03,7317.0,1007.39,1007.64,1006.19,1007.03,7317.0
2025-05-08 13:00:00,1006.48,1007.5,1005.39,1007.5,8360.0,1006.48,1007.5,1005.39,1007.5,8360.0
2025-05-08 13:10:00,1006.49,1007.36,1006.11,1006.57,4869.0,1006.49,1007.36,1006.11,1006.57,4869.0
2025-05-08 13:20:00,1006.6,1007.55,1005.39,1007.0,8388.0,1006.6,1007.55,1005.39,1007.0,8388.0
2025-05-08 13:30:00,1007.02,1007.51,1005.38,1005.54,3882.0,1007.02,1007.51,1005.38,1005.54,3882.0
2025-05-08 13:40:00,1005.81,1005.89,1005.09,1005.45,3096.0,1005.81,1005.89,1005.09,1005.45,3096.0
2025-05-08 13:50:00,1005.64,1005.89,1003.04,1003.56,6357.0,1005.64,1005.89,1003.04,1003.56,6357.0
2025-05-08 14:00:00,1003.0,1005.45,1002.75,1005.45,9205.0,1003.0,1005.45,1002.75,1005.45,9205.0
2025-05-08 14:10:00,1005.63,1008.16,1005.32,1006.29,10888.0,1005.63,1008.16,1005.32,1006.29,10888.0
2025-05-08 14:20:00,1006.07,1007.0,1005.55,1005.88,4938.0,1006.07,1007.0,1005.55,1005.88,4938.0
2025-05-08 14:30:00,1006.26,1007.88,1005.65,1007.28,9979.0,1006.26,1007.88,1005.65,1007.28,9979.0
2025-05-08 14:40:00,1007.11,1008.5,1007.08,1007.54,14107.0,1007.11,1008.5,1007.08,1007.54,14107.0
2025-05-08 14:50:00,1007.49,1008.34,1006.92,1007.98,12048.0,1007.49,1008.34,1006.92,1007.98,12048.0
2025-05-08 15:00:00,1008.37,1008.37,1006.36,1006.37,11333.0,1008.37,1008.37,1006.36,1006.37,11333.0
2025-05-08 15:10:00,1006.56,1007.45,1006.53,1007.35,4696.0,1006.56,1007.45,1006.53,1007.35,4696.0
2025-05-08 15:20:00,1008.04,1011.43,1008.04,1011.37,22793.0,1008.04,1011.43,1008.04,1011.37,22793.0
2025-05-08 15:30:00,1010.85,1011.59,1010.35,1010.87,27858.0,1010.85,1011.59,1010.35,1010.87,27858.0
2025-05-08 15:40:00,1010.78,1011.61,1008.8,1010.58,17532.0,1010.78,1011.61,1008.8,1010.58,17532.0
2025-05-08 15:50:00,1009.58,1010.15,1007.0,1007.25,41669.0,1009.58,1010.15,1007.0,1007.25,41669.0
2025-05-09 09:30:00,1005.85,1005.85,998.5,1001.27,39359.0,1005.85,1005.85,998.5,1001.27,39359.0
2025-05-09 09:40:00,1001.22,1002.21,1000.44,1001.52,10017.0,1001.22,1002.21,1000.44,1001.52,10017.0
2025-05-09 09:50:00,1001.6,1005.02,1001.04,1004.83,5733.0,1001.6,1005.02,1001.04,1004.83,5733.0
2025-05-09 10:00:00,1004.95,1006.59,1003.08,1006.29,9782.0,1004.95,1006.59,1003.08,1006.29,9782.0
2025-05-09 10:10:00,1006.38,1006.5,1002.76,1002.93,9715.0,1006.38,1006.5,1002.76,1002.93,9715.0
2025-05-09 10:20:00,1002.66,1003.42,1001.49,1001.49,7936.0,1002.66,1003.42,1001.49,1001.49,7936.0
2025-05-09 10:30:00,1002.32,1003.0,998.22,998.58,26161.0,1002.32,1003.0,998.22,998.58,26161.0
2025-05-09 10:40:00,998.05,1001.65,998.05,1001.65,12628.0,998.05,1001.65,998.05,1001.65,12628.0
2025-05-09 10:50:00,1001.58,1002.99,1000.93,1002.84,4346.0,1001.58,1002.99,1000.93,1002.84,4346.0
2025-05-09 11:00:00,1001.31,1004.65,1001.31,1003.78,5573.0,1001.31,1004.65,1001.31,1003.78,5573.0
2025-05-09 11:10:00,1003.25,1004.02,1002.09,1002.67,5945.0,1003.25,1004.02,1002.09,1002.67,5945.0
2025-05-09 11:20:00,1002.67,1004.03,1002.26,1004.03,5703.0,1002.67,1004.03,1002.26,1004.03,5703.0
2025-05-09 11:30:00,1004.07,1005.35,1003.09,1004.6,5002.0,1004.07,1005.35,1003.09,1004.6,5002.0
2025-05-09 11:40:00,1004.6,1006.17,1004.36,1005.66,3259.0,1004.6,1006.17,1004.36,1005.66,3259.0
2025-05-09 11:50:00,1005.64,1007.61,1005.47,1006.93,5124.0,1005.64,1007.61,1005.47,1006.93,5124.0
2025-05-09 12:00:00,1007.01,1007.01,1003.24,1004.12,5200.0,1007.01,1007.01,1003.24,1004.12,5200.0
2025-05-09 12:10:00,1004.08,1005.56,1003.37,1005.12,3847.0,1004.08,1005.56,1003.37,1005.12,3847.0
2025-05-09 12:20:00,1005.01,1005.01,1003.03,1003.66,2640.0,1005.01,1005.01,1003.03,1003.66,2640.0
2025-05-09 12:30:00,1002.62,1004.55,1002.62,1004.37,3945.0,1002.62,1004.55,1002.62,1004.37,3945.0
2025-05-09 12:40:00,1004.71,1004.71,1002.75,1003.05,4355.0,1004.71,1004.71,1002.75,1003.05,4355.0
2025-05-09 12:50:00,1002.95,1003.47,1002.04,1002.89,4587.0,1002.95,1003.47,1002.04,1002.89,4587.0
2025-05-09 13:00:00,1003.5,1003.5,1002.04,1002.75,4468.0,1003.5,1003.5,1002.04,1002.75,4468.0
2025-05-09 13:10:00,1002.75,1004.26,1002.17,1003.67,10004.0,1002.75,1004.26,1002.17,1003.67,10004.0
2025-05-09 13:20:00,1003.81,1005.16,1002.83,1004.11,9457.0,1003.81,1005.16,1002.83,1004.11,9457.0
2025-05-09 13:30:00,1003.47,1005.04,1003.47,1004.29,2255.0,1003.47,1005.04,1003.47,1004.29,2255.0
2025-05-09 13:40:00,1005.03,1006.73,1005.0,1005.61,4029.0,1005.03,1006.73,1005.0,1005.61,4029.0
2025-05-09 13:50:00,1005.61,1007.16,1004.96,1007.16,4728.0,1005.61,1007.16,1004.96,1007.16,4728.0
2025-05-09 14:00:00,1006.86,1007.32,1006.33,1006.58,2600.0,1006.86,1007.32,1006.33,1006.58,2600.0
2025-05-09 14:10:00,1006.92,1008.0,1006.37,1006.59,3679.0,1006.92,1008.0,1006.37,1006.59,3679.0
2025-05-09 14:20:00,1007.26,1007.35,1006.76,1007.35,1780.0,1007.26,1007.35,1006.76,1007.35,1780.0
2025-05-09 14:30:00,1006.77,1008.28,1006.71,1007.0,2638.0,1006.77,1008.28,1006.71,1007.0,2638.0
2025-05-09 14:40:00,1007.42,1007.95,1006.91,1007.93,3147.0,1007.42,1007.95,1006.91,1007.93,3147.0
2025-05-09 14:50:00,1008.0,1008.84,1008.0,1008.46,7143.0,1008.0,1008.84,1008.0,1008.46,7143.0
2025-05-09 15:00:00,1008.35,1010.1,1008.35,1009.97,6819.0,1008.35,1010.1,1008.35,1009.97,6819.0
2025-05-09 15:10:00,1010.08,1010.71,1008.82,1009.87,11303.0,1010.08,1010.71,1008.82,1009.87,11303.0
2025-05-09 15:20:00,1009.58,1009.84,1008.84,1009.06,6703.0,1009.58,1009.84,1008.84,1009.06,6703.0
2025-05-09 15:30:00,1008.88,1009.81,1008.08,1009.0,11241.0,1008.88,1009.81,1008.08,1009.0,11241.0
2025-05-09 15:40:00,1009.0,1009.39,1007.66,1008.29,9943.0,1009.0,1009.39,1007.66,1008.29,9943.0
2025-05-09 15:50:00,1008.52,1009.89,1007.47,1008.09,43558.0,1008.52,1009.89,1007.47,1008.09,43558.0
2025-05-12 09:30:00,1009.79,1011.13,992.24,999.78,98487.0,1009.79,1011.13,992.24,999.78,98487.0
2025-05-12 09:40:00,1000.18,1010.29,1000.18,1010.29,33197.0,1000.18,1010.29,1000.18,1010.29,33197.0
2025-05-12 09:50:00,1010.15,1013.93,1006.13,1006.13,16672.0,1010.15,1013.93,1006.13,1006.13,16672.0
2025-05-12 10:00:00,1007.07,1007.5,999.0,1002.86,20430.0,1007.07,1007.5,999.0,1002.86,20430.0
2025-05-12 10:10:00,1002.77,1008.33,1002.77,1005.53,17272.0,1002.77,1008.33,1002.77,1005.53,17272.0
2025-05-12 10:20:00,1004.9,1005.53,1001.53,1003.22,15322.0,1004.9,1005.53,1001.53,1003.22,15322.0
2025-05-12 10:30:00,1003.72,1004.4,1001.46,1002.58,11979.0,1003.72,1004.4,1001.46,1002.58,11979.0
2025-05-12 10:40:00,1002.64,1003.87,1001.38,1003.1,13228.0,1002.64,1003.87,1001.38,1003.1,13228.0
2025-05-12 10:50:00,1003.94,1007.0,1003.3,1003.85,8751.0,1003.94,1007.0,1003.3,1003.85,8751.0
2025-05-12 11:00:00,1003.86,1005.47,1003.01,1003.77,6954.0,1003.86,1005.47,1003.01,1003.77,6954.0
2025-05-12 11:10:00,1003.88,1005.72,1003.01,1004.33,13837.0,1003.88,1005.72,1003.01,1004.33,13837.0
2025-05-12 11:20:00,1004.86,1005.79,1002.13,1005.55,4845.0,1004.86,1005.79,1002.13,1005.55,4845.0
2025-05-12 11:30:00,1005.29,1006.74,1004.61,1006.09,9454.0,1005.29,1006.74,1004.61,1006.09,9454.0
2025-05-12 11:40:00,1006.27,1006.27,1004.23,1004.63,3424.0,1006.27,1006.27,1004.23,1004.63,3424.0
2025-05-12 11:50:00,1005.19,1007.02,1004.09,1005.68,4540.0,1005.19,1007.02,1004.09,1005.68,4540.0
2025-05-12 12:00:00,1006.51,1007.01,1005.55,1006.1,4697.0,1006.51,1007.01,1005.55,1006.1,4697.0
2025-05-12 12:10:00,1006.1,1007.2,1004.51,1006.29,9502.0,1006.1,1007.2,1004.51,1006.29,9502.0
2025-05-12 12:20:00,1006.67,1009.28,1006.63,1008.06,18392.0,1006.67,1009.28,1006.63,1008.06,18392.0
2025-05-12 12:30:00,1008.42,1010.55,1007.26,1008.65,8967.0,1008.42,1010.55,1007.26,1008.65,8967.0
2025-05-12 12:40:00,1008.95,1011.69,1008.17,1011.22,11217.0,1008.95,1011.69,1008.17,1011.22,11217.0
2025-05-12 12:50:00,1011.2,1012.0,1010.55,1011.69,5022.0,1011.2,1012.0,1010.55,1011.69,5022.0
2025-05-12 13:00:00,1012.22,1014.0,1012.14,1013.8,7684.0,1012.22,1014.0,1012.14,1013.8,7684.0
2025-05-12 13:10:00,1013.72,1013.72,1011.21,1011.61,8056.0,1013.72,1013.72,1011.21,1011.61,8056.0
2025-05-12 13:20:00,1011.59,1012.0,1010.34,1010.34,5636.0,1011.59,1012.0,1010.34,1010.34,5636.0
2025-05-12 13:30:00,1010.92,1011.6,1010.32,1010.48,8460.0,1010.92,1011.6,1010.32,1010.48,8460.0
2025-05-12 13:40:00,1010.41,1010.42,1009.14,1009.63,4112.0,1010.41,1010.42,1009.14,1009.63,4112.0
2025-05-12 13:50:00,1009.53,1010.46,1009.05,1010.3,5197.0,1009.53,1010.46,1009.05,1010.3,5197.0
2025-05-12 14:00:00,1010.49,1013.38,1010.0,1012.85,12334.0,1010.49,1013.38,1010.0,1012.85,12334.0
2025-05-12 14:10:00,1012.83,1014.0,1012.73,1013.19,8759.0,1012.83,1014.0,1012.73,1013.19,8759.0
2025-05-12 14:20:00,1012.96,1013.52,1012.67,1013.05,4848.0,1012.96,1013.52,1012.67,1013.05,4848.0
2025-05-12 14:30:00,1013.32,1013.37,1011.57,1012.86,8086.0,1013.32,1013.37,1011.57,1012.86,8086.0
2025-05-12 14:40:00,1012.86,1012.95,1011.57,1011.57,11410.0,1012.86,1012.95,1011.57,1011.57,11410.0
2025-05-12 14:50:00,1011.57,1011.97,1010.68,1011.08,5981.0,1011.57,1011.97,1010.68,1011.08,5981.0
2025-05-12 15:00:00,1011.04,1012.5,1011.03,1012.0,5061.0,1011.04,1012.5,1011.03,1012.0,5061.0
2025-05-12 15:10:00,1012.44,1013.03,1012.13,1012.79,7547.0,1012.44,1013.03,1012.13,1012.79,7547.0
2025-05-12 15:20:00,1013.08,1013.49,1012.44,1012.5,9491.0,1013.08,1013.49,1012.44,1012.5,9491.0
2025-05-12 15:30:00,1012.22,1013.57,1012.22,1012.58,6441.0,1012.22,1013.57,1012.22,1012.58,6441.0
2025-05-12 15:40:00,1012.53,1012.53,1010.62,1012.01,12424.0,1012.53,1012.53,1010.62,1012.01,12424.0
2025-05-12 15:50:00,1012.47,1016.91,1012.47,1016.18,78696.0,1012.47,1016.91,1012.47,1016.18,78696.0
2025-05-13 09:30:00,1013.72,1019.0,1009.8,1018.87,57681.0,1013.72,1019.0,1009.8,1018.87,57681.0
2025-05-13 09:40:00,1018.1,1019.19,1014.01,1016.58,26087.0,1018.1,1019.19,1014.01,1016.58,26087.0
2025-05-13 09:50:00,1016.38,1021.54,1016.0,1020.87,30105.0,1016.38,1021.54,1016.0,1020.87,30105.0
2025-05-13 10:00:00,1020.54,1020.86,1017.5,1020.2,17175.0,1020.54,1020.86,1017.5,1020.2,17175.0
2025-05-13 10:10:00,1020.16,1023.83,1019.98,1020.59,25245.0,1020.16,1023.83,1019.98,1020.59,25245.0
2025-05-13 10:20:00,1020.59,1022.24,1018.15,1018.16,28271.0,1020.59,1022.24,1018.15,1018.16,28271.0
2025-05-13 10:30:00,1018.15,1018.99,1014.47,1015.87,31072.0,1018.15,1018.99,1014.47,1015.87,31072.0
2025-05-13 10:40:00,1015.89,1016.0,1013.1,1013.26,24448.0,1015.89,1016.0,1013.1,1013.26,24448.0
2025-05-13 10:50:00,1013.87,1014.93,1010.29,1010.7,20148.0,1013.87,1014.93,1010.29,1010.7,20148.0
2025-05-13 11:00:00,1010.7,1012.7,1008.6,1012.48,35848.0,1010.7,1012.7,1008.6,1012.48,35848.0
2025-05-13 11:10:00,1012.6,1012.9,1011.15,1012.06,10290.0,1012.6,1012.9,1011.15,1012.06,10290.0
2025-05-13 11:20:00,1011.95,1012.48,1010.9,1011.15,23758.0,1011.95,1012.48,1010.9,1011.15,23758.0
2025-05-13 11:30:00,1010.91,1011.26,1007.25,1007.64,36311.0,1010.91,1011.26,1007.25,1007.64,36311.0
2025-05-13 11:40:00,1007.7,1007.79,1002.42,1003.67,31987.0,1007.7,1007.79,1002.42,1003.67,31987.0
2025-05-13 11:50:00,1003.97,1006.2,1002.78,1005.78,13882.0,1003.97,1006.2,1002.78,1005.78,13882.0
2025-05-13 12:00:00,1005.95,1006.19,1002.0,1002.62,31784.0,1005.95,1006.19,1002.0,1002.62,31784.0
2025-05-13 12:10:00,1002.31,1002.75,998.52,999.27,33787.0,1002.31,1002.75,998.52,999.27,33787.0
2025-05-13 12:20:00,999.01,999.5,994.5,994.5,43834.0,999.01,999.5,994.5,994.5,43834.0
2025-05-13 12:30:00,994.75,996.25,992.59,995.75,66015.0,994.75,996.25,992.59,995.75,66015.0
2025-05-13 12:40:00,995.0,995.91,993.64,994.93,31727.0,995.0,995.91,993.64,994.93,31727.0
2025-05-13 12:50:00,995.9,995.91,992.71,992.73,28277.0,995.9,995.91,992.71,992.73,28277.0
2025-05-13 13:00:00,992.73,992.84,988.01,989.85,44459.0,992.73,992.84,988.01,989.85,44459.0
2025-05-13 13:10:00,990.13,993.04,987.6,992.11,38433.0,990.13,993.04,987.6,992.11,38433.0
2025-05-13 13:20:00,991.98,995.84,991.75,994.06,34545.0,991.98,995.84,991.75,994.06,34545.0
2025-05-13 13:30:00,993.83,994.24,991.82,992.54,20388.0,993.83,994.24,991.82,992.54,20388.0
2025-05-13 13:40:00,992.92,995.36,992.91,993.91,12672.0,992.92,995.36,992.91,993.91,12672.0
2025-05-13 13:50:00,993.96,995.46,993.32,994.37,13255.0,993.96,995.46,993.32,994.37,13255.0
2025-05-13 14:00:00,994.25,997.4,994.12,996.41,21399.0,994.25,997.4,994.12,996.41,21399.0
2025-05-13 14:10:00,996.89,997.77,995.55,996.99,12981.0,996.89,997.77,995.55,996.99,12981.0
2025-05-13 14:20:00,997.28,997.28,995.9,996.25,6644.0,997.28,997.28,995.9,996.25,6644.0
2025-05-13 14:30:00,996.34,997.05,995.68,996.1,11039.0,996.34,997.05,995.68,996.1,11039.0
2025-05-13 14:40:00,996.0,998.0,995.06,997.49,14903.0,996.0,998.0,995.06,997.49,14903.0
2025-05-13 14:50:00,997.49,999.7,997.48,999.35,17085.0,997.49,999.7,997.48,999.35,17085.0
2025-05-13 15:00:00,999.0,999.0,997.08,997.48,21256.0,999.0,999.0,997.08,997.48,21256.0
2025-05-13 15:10:00,997.73,1000.23,997.73,998.55,10842.0,997.73,1000.23,997.73,998.55,10842.0
2025-05-13 15:20:00,998.55,1001.12,998.5,1001.12,12543.0,998.55,1001.12,998.5,1001.12,12543.0
2025-05-13 15:30:00,1001.12,1002.5,1001.12,1001.89,12910.0,1001.12,1002.5,1001.12,1001.89,12910.0
2025-05-13 15:40:00,1001.81,1002.65,1001.22,1001.22,16595.0,1001.81,1002.65,1001.22,1001.22,16595.0
2025-05-13 15:50:00,1001.85,1002.47,998.43,998.64,44055.0,1001.85,1002.47,998.43,998.64,44055.0
2025-05-14 09:30:00,998.75,999.86,990.52,992.41,77353.0,998.75,999.86,990.52,992.41,77353.0
2025-05-14 09:40:00,992.01,994.54,991.81,993.74,30526.0,992.01,994.54,991.81,993.74,30526.0
2025-05-14 09:50:00,993.42,999.3,993.42,998.31,18701.0,993.42,999.3,993.42,998.31,18701.0
2025-05-14 10:00:00,998.31,998.62,996.5,996.9,14939.0,998.31,998.62,996.5,996.9,14939.0
2025-05-14 10:10:00,996.56,997.46,995.55,996.53,9237.0,996.56,997.46,995.55,996.53,9237.0
2025-05-14 10:20:00,997.2,999.4,997.2,998.54,8666.0,997.2,999.4,997.2,998.54,8666.0
2025-05-14 10:30:00,998.67,999.16,996.76,998.09,7664.0,998.67,999.16,996.76,998.09,7664.0
2025-05-14 10:40:00,998.69,998.69,996.7,996.7,4678.0,998.69,998.69,996.7,996.7,4678.0
2025-05-14 10:50:00,998.09,998.2,995.79,996.29,5898.0,998.09,998.2,995.79,996.29,5898.0
2025-05-14 11:00:00,996.63,997.08,994.5,995.47,9239.0,996.63,997.08,994.5,995.47,9239.0
2025-05-14 11:10:00,995.48,997.42,995.48,996.48,5467.0,995.48,997.42,995.48,996.48,5467.0
2025-05-14 11:20:00,996.78,998.04,996.77,997.32,8654.0,996.78,998.04,996.77,997.32,8654.0
2025-05-14 11:30:00,997.18,997.71,996.66,997.37,17443.0,997.18,997.71,996.66,997.37,17443.0
2025-05-14 11:40:00,997.33,997.36,995.11,995.47,5816.0,997.33,997.36,995.11,995.47,5816.0
2025-05-14 11:50:00,995.36,995.69,994.04,994.04,4804.0,995.36,995.69,994.04,994.04,4804.0
2025-05-14 12:00:00,994.21,994.68,992.42,992.78,9772.0,994.21,994.68,992.42,992.78,9772.0
2025-05-14 12:10:00,992.88,993.43,992.38,993.04,8163.0,992.88,993.43,992.38,993.04,8163.0
2025-05-14 12:20:00,993.32,993.52,992.51,993.15,12930.0,993.32,993.52,992.51,993.15,12930.0
2025-05-14 12:30:00,993.56,994.44,992.7,993.0,10935.0,993.56,994.44,992.7,993.0,10935.0
2025-05-14 12:40:00,992.56,992.56,991.22,991.5,13367.0,992.56,992.56,991.22,991.5,13367.0
2025-05-14 12:50:00,991.22,992.97,991.22,992.97,7023.0,991.22,992.97,991.22,992.97,7023.0
2025-05-14 13:00:00,992.48,994.0,992.39,993.8,5914.0,992.48,994.0,992.39,993.8,5914.0
2025-05-14 13:10:00,993.45,994.09,992.83,994.09,3995.0,993.45,994.09,992.83,994.09,3995.0
2025-05-14 13:20:00,993.2,995.07,992.87,994.68,4705.0,993.2,995.07,992.87,994.68,4705.0
2025-05-14 13:30:00,995.17,995.17,994.02,994.69,3640.0,995.17,995.17,994.02,994.69,3640.0
2025-05-14 13:40:00,994.38,995.5,993.9,994.43,8287.0,994.38,995.5,993.9,994.43,8287.0
2025-05-14 13:50:00,994.84,995.58,994.82,995.3,3891.0,994.84,995.58,994.82,995.3,3891.0
2025-05-14 14:00:00,994.66,997.0,994.66,996.31,6004.0,994.66,997.0,994.66,996.31,6004.0
2025-05-14 14:10:00,996.7,997.96,996.64,997.35,3436.0,996.7,997.96,996.64,997.35,3436.0
2025-05-14 14:20:00,997.49,997.5,996.47,997.14,9081.0,997.49,997.5,996.47,997.14,9081.0
2025-05-14 14:30:00,997.18,998.67,996.76,997.48,11825.0,997.18,998.67,996.76,997.48,11825.0
2025-05-14 14:40:00,997.54,998.3,997.31,997.97,7594.0,997.54,998.3,997.31,997.97,7594.0
2025-05-14 14:50:00,998.02,998.02,995.56,995.95,5356.0,998.02,998.02,995.56,995.95,5356.0
2025-05-14 15:00:00,996.13,996.81,995.59,995.71,5631.0,996.13,996.81,995.59,995.71,5631.0
2025-05-14 15:10:00,995.71,996.75,995.71,996.75,9432.0,995.71,996.75,995.71,996.75,9432.0
2025-05-14 15:20:00,996.75,996.83,994.56,995.01,7684.0,996.75,996.83,994.56,995.01,7684.0
2025-05-14 15:30:00,995.12,995.71,994.15,994.16,3224.0,995.12,995.71,994.15,994.16,3224.0
2025-05-14 15:40:00,994.13,994.47,991.27,991.88,23350.0,994.13,994.47,991.27,991.88,23350.0
2025-05-14 15:50:00,992.25,993.24,991.02,991.4,77638.0,992.25,993.24,991.02,991.4,77638.0
2025-05-15 09:30:00,992.65,992.65,983.0,987.13,63713.0,992.65,992.65,983.0,987.13,63713.0
2025-05-15 09:40:00,987.05,995.57,986.35,995.35,24001.0,987.05,995.57,986.35,995.35,24001.0
2025-05-15 09:50:00,995.43,998.52,993.77,997.89,26481.0,995.43,998.52,993.77,997.89,26481.0
2025-05-15 10:00:00,997.93,1002.14,997.63,1001.24,33210.0,997.93,1002.14,997.63,1001.24,33210.0
2025-05-15 10:10:00,1000.04,1001.0,998.34,999.5,16857.0,1000.04,1001.0,998.34,999.5,16857.0
2025-05-15 10:20:00,999.26,1000.65,998.13,1000.52,10443.0,999.26,1000.65,998.13,1000.52,10443.0
2025-05-15 10:30:00,1000.57,1002.42,1000.57,1001.01,17078.0,1000.57,1002.42,1000.57,1001.01,17078.0
2025-05-15 10:40:00,1001.19,1002.81,1000.87,1001.61,9164.0,1001.19,1002.81,1000.87,1001.61,9164.0
2025-05-15 10:50:00,1001.48,1004.62,1000.85,1003.0,17813.0,1001.48,1004.62,1000.85,1003.0,17813.0
2025-05-15 11:00:00,1003.29,1008.14,1003.29,1006.46,29189.0,1003.29,1008.14,1003.29,1006.46,29189.0
2025-05-15 11:10:00,1006.81,1007.35,1005.55,1006.3,14955.0,1006.81,1007.35,1005.55,1006.3,14955.0
2025-05-15 11:20:00,1006.36,1008.88,1006.0,1008.65,18032.0,1006.36,1008.88,1006.0,1008.65,18032.0
2025-05-15 11:30:00,1008.26,1008.26,1007.01,1007.73,7959.0,1008.26,1008.26,1007.01,1007.73,7959.0
2025-05-15 11:40:00,1007.62,1008.37,1005.63,1007.05,15436.0,1007.62,1008.37,1005.63,1007.05,15436.0
2025-05-15 11:50:00,1007.05,1007.46,1005.94,1007.11,8992.0,1007.05,1007.46,1005.94,1007.11,8992.0
2025-05-15 12:00:00,1007.41,1008.25,1006.64,1007.87,7064.0,1007.41,1008.25,1006.64,1007.87,7064.0
2025-05-15 12:10:00,1007.97,1008.96,1007.94,1008.82,8105.0,1007.97,1008.96,1007.94,1008.82,8105.0
2025-05-15 12:20:00,1008.54,1009.43,1007.78,1008.27,12427.0,1008.54,1009.43,1007.78,1008.27,12427.0
2025-05-15 12:30:00,1008.08,1008.71,1006.87,1007.6,10380.0,1008.08,1008.71,1006.87,1007.6,10380.0
2025-05-15 12:40:00,1007.2,1009.0,1007.2,1007.54,3502.0,1007.2,1009.0,1007.2,1007.54,3502.0
2025-05-15 12:50:00,1007.94,1011.0,1007.58,1010.97,37920.0,1007.94,1011.0,1007.58,1010.97,37920.0
2025-05-15 13:00:00,1010.91,1012.83,1010.63,1011.96,23270.0,1010.91,1012.83,1010.63,1011.96,23270.0
2025-05-15 13:10:00,1011.49,1012.59,1011.25,1012.32,15938.0,1011.49,1012.59,1011.25,1012.32,15938.0
2025-05-15 13:20:00,1012.4,1014.0,1010.78,1011.25,23023.0,1012.4,1014.0,1010.78,1011.25,23023.0
2025-05-15 13:30:00,1011.55,1011.88,1010.68,1011.34,9852.0,1011.55,1011.88,1010.68,1011.34,9852.0
2025-05-15 13:40:00,1010.88,1012.46,1010.62,1011.67,9049.0,1010.88,1012.46,1010.62,1011.67,9049.0
2025-05-15 13:50:00,1011.97,1012.35,1009.39,1009.9,39302.0,1011.97,1012.35,1009.39,1009.9,39302.0
2025-05-15 14:00:00,1009.37,1009.37,1006.0,1007.85,17837.0,1009.37,1009.37,1006.0,1007.85,17837.0
2025-05-15 14:10:00,1007.74,1008.61,1006.54,1008.08,12856.0,1007.74,1008.61,1006.54,1008.08,12856.0
2025-05-15 14:20:00,1007.99,1008.98,1006.96,1008.38,9137.0,1007.99,1008.98,1006.96,1008.38,9137.0
2025-05-15 14:30:00,1008.17,1009.26,1007.93,1008.91,6795.0,1008.17,1009.26,1007.93,1008.91,6795.0
2025-05-15 14:40:00,1008.98,1008.98,1007.61,1008.02,9900.0,1008.98,1008.98,1007.61,1008.02,9900.0
2025-05-15 14:50:00,1008.0,1008.71,1006.69,1007.37,9465.0,1008.0,1008.71,1006.69,1007.37,9465.0
2025-05-15 15:00:00,1007.49,1008.76,1006.87,1007.43,8782.0,1007.49,1008.76,1006.87,1007.43,8782.0
2025-05-15 15:10:00,1007.37,1008.98,1007.37,1008.01,8805.0,1007.37,1008.98,1007.37,1008.01,8805.0
2025-05-15 15:20:00,1008.25,1008.46,1005.95,1006.46,11639.0,1008.25,1008.46,1005.95,1006.46,11639.0
2025-05-15 15:30:00,1006.87,1008.22,1006.08,1006.72,13088.0,1006.87,1008.22,1006.08,1006.72,13088.0
2025-05-15 15:40:00,1006.74,1008.23,1005.71,1007.75,11123.0,1006.74,1008.23,1005.71,1007.75,11123.0
2025-05-15 15:50:00,1008.52,1010.46,1008.19,1010.02,75189.0,1008.52,1010.46,1008.19,1010.02,75189.0
2025-05-16 09:30:00,1009.71,1017.52,1008.89,1014.34,175748.0,1009.71,1017.52,1008.89,1014.34,175748.0
2025-05-16 09:40:00,1014.64,1016.89,1014.08,1014.69,17045.0,1014.64,1016.89,1014.08,1014.69,17045.0
2025-05-16 09:50:00,1015.79,1018.66,1015.0,1018.66,21853.0,1015.79,1018.66,1015.0,1018.66,21853.0
2025-05-16 10:00:00,1017.63,1020.9,1016.54,1019.25,27107.0,1017.63,1020.9,1016.54,1019.25,27107.0
2025-05-16 10:10:00,1019.58,1019.58,1015.92,1017.11,14781.0,1019.58,1019.58,1015.92,1017.11,14781.0
2025-05-16 10:20:00,1016.87,1020.47,1016.86,1019.6,26397.0,1016.87,1020.47,1016.86,1019.6,26397.0
2025-05-16 10:30:00,1019.78,1024.47,1019.36,1022.33,43419.0,1019.78,1024.47,1019.36,1022.33,43419.0
2025-05-16 10:40:00,1022.05,1024.5,1021.49,1024.0,11991.0,1022.05,1024.5,1021.49,1024.0,11991.0
2025-05-16 10:50:00,1024.15,1024.48,1022.56,1023.15,8512.0,1024.15,1024.48,1022.56,1023.15,8512.0
2025-05-16 11:00:00,1023.56,1023.6,1021.56,1022.6,7596.0,1023.56,1023.6,1021.56,1022.6,7596.0
2025-05-16 11:10:00,1022.61,1022.61,1021.43,1021.8,7139.0,1022.61,1022.61,1021.43,1021.8,7139.0
2025-05-16 11:20:00,1021.94,1022.06,1020.65,1022.06,6208.0,1021.94,1022.06,1020.65,1022.06,6208.0
2025-05-16 11:30:00,1022.06,1023.35,1021.8,1022.15,8762.0,1022.06,1023.35,1021.8,1022.15,8762.0
2025-05-16 11:40:00,1022.28,1023.1,1022.0,1022.29,3416.0,1022.28,1023.1,1022.0,1022.29,3416.0
2025-05-16 11:50:00,1022.5,1023.16,1021.92,1022.9,5541.0,1022.5,1023.16,1021.92,1022.9,5541.0
2025-05-16 12:00:00,1022.79,1024.34,1022.79,1023.55,12676.0,1022.79,1024.34,1022.79,1023.55,12676.0
2025-05-16 12:10:00,1023.34,1023.65,1021.07,1021.07,5142.0,1023.34,1023.65,1021.07,1021.07,5142.0
2025-05-16 12:20:00,1021.25,1023.0,1021.14,1022.62,4217.0,1021.25,1023.0,1021.14,1022.62,4217.0
2025-05-16 12:30:00,1022.62,1024.19,1022.62,1024.19,6851.0,1022.62,1024.19,1022.62,1024.19,6851.0
2025-05-16 12:40:00,1023.83,1024.44,1023.25,1023.25,10060.0,1023.83,1024.44,1023.25,1023.25,10060.0
2025-05-16 12:50:00,1023.65,1024.31,1023.24,1023.63,2669.0,1023.65,1024.31,1023.24,1023.63,2669.0
2025-05-16 13:00:00,1024.45,1025.45,1023.58,1024.61,10753.0,1024.45,1025.45,1023.58,1024.61,10753.0
2025-05-16 13:10:00,1024.12,1024.88,1023.71,1024.79,3998.0,1024.12,1024.88,1023.71,1024.79,3998.0
2025-05-16 13:20:00,1024.55,1025.0,1024.25,1024.59,2292.0,1024.55,1025.0,1024.25,1024.59,2292.0
2025-05-16 13:30:00,1024.82,1025.97,1024.69,1025.26,5365.0,1024.82,1025.97,1024.69,1025.26,5365.0
2025-05-16 13:40:00,1025.42,1025.75,1024.52,1024.52,7228.0,1025.42,1025.75,1024.52,1024.52,7228.0
2025-05-16 13:50:00,1024.99,1025.49,1023.52,1023.81,9935.0,1024.99,1025.49,1023.52,1023.81,9935.0
2025-05-16 14:00:00,1023.69,1024.18,1022.7,1023.0,9232.0,1023.69,1024.18,1022.7,1023.0,9232.0
2025-05-16 14:10:00,1023.74,1025.61,1023.74,1025.47,10810.0,1023.74,1025.61,1023.74,1025.47,10810.0
2025-05-16 14:20:00,1025.38,1026.55,1025.0,1026.55,13428.0,1025.38,1026.55,1025.0,1026.55,13428.0
2025-05-16 14:30:00,1026.59,1027.09,1026.02,1027.06,8163.0,1026.59,1027.09,1026.02,1027.06,8163.0
2025-05-16 14:40:00,1027.0,1027.48,1026.5,1026.59,3245.0,1027.0,1027.48,1026.5,1026.59,3245.0
2025-05-16 14:50:00,1026.36,1027.7,1026.35,1026.76,11037.0,1026.36,1027.7,1026.35,1026.76,11037.0
2025-05-16 15:00:00,1026.76,1027.37,1026.48,1027.0,11347.0,1026.76,1027.37,1026.48,1027.0,11347.0
2025-05-16 15:10:00,1026.85,1028.03,1026.85,1027.88,11400.0,1026.85,1028.03,1026.85,1027.88,11400.0
2025-05-16 15:20:00,1027.96,1027.99,1026.88,1027.42,7372.0,1027.96,1027.99,1026.88,1027.42,7372.0
2025-05-16 15:30:00,1027.58,1027.87,1026.09,1026.09,13508.0,1027.58,1027.87,1026.09,1026.09,13508.0
2025-05-16 15:40:00,1026.62,1028.12,1026.29,1027.84,15694.0,1026.62,1028.12,1026.29,1027.84,15694.0
2025-05-16 15:50:00,1028.0,1028.27,1025.34,1025.83,37887.0,1028.0,1028.27,1025.34,1025.83,37887.0
2025-05-19 09:30:00,1018.6,1020.01,1012.89,1013.1,55597.0,1018.6,1020.01,1012.89,1013.1,55597.0
2025-05-19 09:40:00,1013.57,1020.6,1012.91,1020.6,23803.0,1013.57,1020.6,1012.91,1020.6,23803.0
2025-05-19 09:50:00,1020.39,1023.0,1020.09,1022.29,14914.0,1020.39,1023.0,1020.09,1022.29,14914.0
2025-05-19 10:00:00,1022.24,1025.65,1021.25,1024.46,18369.0,1022.24,1025.65,1021.25,1024.46,18369.0
2025-05-19 10:10:00,1024.01,1025.0,1022.56,1023.99,11466.0,1024.01,1025.0,1022.56,1023.99,11466.0
2025-05-19 10:20:00,1024.23,1027.65,1023.99,1027.4,16443.0,1024.23,1027.65,1023.99,1027.4,16443.0
2025-05-19 10:30:00,1027.29,1027.91,1025.75,1027.78,14389.0,1027.29,1027.91,1025.75,1027.78,14389.0
2025-05-19 10:40:00,1028.3,1029.0,1027.0,1027.06,6578.0,1028.3,1029.0,1027.0,1027.06,6578.0
2025-05-19 10:50:00,1027.49,1028.57,1023.75,1023.75,8412.0,1027.49,1028.57,1023.75,1023.75,8412.0
2025-05-19 11:00:00,1024.07,1026.44,1024.07,1025.66,8261.0,1024.07,1026.44,1024.07,1025.66,8261.0
2025-05-19 11:10:00,1025.28,1027.03,1025.18,1026.55,6902.0,1025.28,1027.03,1025.18,1026.55,6902.0
2025-05-19 11:20:00,1026.5,1027.52,1026.06,1026.83,3092.0,1026.5,1027.52,1026.06,1026.83,3092.0
2025-05-19 11:30:00,1026.58,1029.36,1026.43,1029.36,5396.0,1026.58,1029.36,1026.43,1029.36,5396.0
2025-05-19 11:40:00,1029.47,1029.87,1027.72,1028.03,6486.0,1029.47,1029.87,1027.72,1028.03,6486.0
2025-05-19 11:50:00,1028.03,1028.9,1027.25,1028.9,13725.0,1028.03,1028.9,1027.25,1028.9,13725.0
2025-05-19 12:00:00,1028.78,1031.98,1028.65,1031.0,15856.0,1028.78,1031.98,1028.65,1031.0,15856.0
2025-05-19 12:10:00,1031.19,1031.65,1030.29,1030.29,7568.0,1031.19,1031.65,1030.29,1030.29,7568.0
2025-05-19 12:20:00,1031.06,1032.22,1030.52,1032.22,7380.0,1031.06,1032.22,1030.52,1032.22,7380.0
2025-05-19 12:30:00,1031.84,1032.12,1031.29,1031.99,5084.0,1031.84,1032.12,1031.29,1031.99,5084.0
2025-05-19 12:40:00,1031.73,1032.21,1031.31,1031.89,3454.0,1031.73,1032.21,1031.31,1031.89,3454.0
2025-05-19 12:50:00,1032.19,1033.69,1032.18,1033.69,8738.0,1032.19,1033.69,1032.18,1033.69,8738.0
2025-05-19 13:00:00,1033.73,1034.7,1032.99,1033.66,8687.0,1033.73,1034.7,1032.99,1033.66,8687.0
2025-05-19 13:10:00,1033.5,1034.7,1033.28,1033.67,10073.0,1033.5,1034.7,1033.28,1033.67,10073.0
2025-05-19 13:20:00,1033.33,1033.5,1032.57,1032.67,5968.0,1033.33,1033.5,1032.57,1032.67,5968.0
2025-05-19 13:30:00,1032.69,1033.0,1031.55,1031.83,6990.0,1032.69,1033.0,1031.55,1031.83,6990.0
2025-05-19 13:40:00,1032.07,1032.07,1030.74,1030.9,13256.0,1032.07,1032.07,1030.74,1030.9,13256.0
2025-05-19 13:50:00,1031.11,1031.11,1029.52,1030.36,7885.0,1031.11,1031.11,1029.52,1030.36,7885.0
2025-05-19 14:00:00,1030.25,1031.46,1030.2,1030.99,5475.0,1030.25,1031.46,1030.2,1030.99,5475.0
2025-05-19 14:10:00,1030.82,1031.56,1029.77,1029.77,4253.0,1030.82,1031.56,1029.77,1029.77,4253.0
2025-05-19 14:20:00,1030.05,1030.76,1029.39,1029.96,6753.0,1030.05,1030.76,1029.39,1029.96,6753.0
2025-05-19 14:30:00,1029.76,1031.78,1029.42,1031.78,4963.0,1029.76,1031.78,1029.42,1031.78,4963.0
2025-05-19 14:40:00,1031.45,1032.06,1031.24,1031.8,4414.0,1031.45,1032.06,1031.24,1031.8,4414.0
2025-05-19 14:50:00,1031.72,1032.49,1031.47,1032.49,10890.0,1031.72,1032.49,1031.47,1032.49,10890.0
2025-05-19 15:00:00,1032.83,1032.94,1032.01,1032.63,5662.0,1032.83,1032.94,1032.01,1032.63,5662.0
2025-05-19 15:10:00,1032.63,1032.68,1030.97,1031.36,12627.0,1032.63,1032.68,1030.97,1031.36,12627.0
2025-05-19 15:20:00,1031.32,1032.5,1030.7,1032.49,11700.0,1031.32,1032.5,1030.7,1032.49,11700.0
2025-05-19 15:30:00,1032.16,1033.6,1032.16,1033.33,10437.0,1032.16,1033.6,1032.16,1033.33,10437.0
2025-05-19 15:40:00,1033.67,1034.32,1032.77,1034.15,11615.0,1033.67,1034.32,1032.77,1034.15,11615.0
2025-05-19 15:50:00,1034.32,1034.99,1032.96,1034.78,23581.0,1034.32,1034.99,1032.96,1034.78,23581.0
2025-05-20 09:30:00,1030.58,1034.0,1030.01,1032.89,34907.0,1030.58,1034.0,1030.01,1032.89,34907.0
2025-05-20 09:40:00,1034.0,1036.77,1033.33,1033.83,19944.0,1034.0,1036.77,1033.33,1033.83,19944.0
2025-05-20 09:50:00,1033.53,1036.85,1033.52,1036.35,8810.0,1033.53,1036.85,1033.52,1036.35,8810.0
2025-05-20 10:00:00,1036.38,1036.38,1032.77,1033.3,7518.0,1036.38,1036.38,1032.77,1033.3,7518.0
2025-05-20 10:10:00,1033.29,1033.92,1031.74,1032.5,12796.0,1033.29,1033.92,1031.74,1032.5,12796.0
2025-05-20 10:20:00,1031.85,1033.57,1031.22,1031.94,8975.0,1031.85,1033.57,1031.22,1031.94,8975.0
2025-05-20 10:30:00,1031.99,1033.3,1030.83,1033.3,9192.0,1031.99,1033.3,1030.83,1033.3,9192.0
2025-05-20 10:40:00,1033.85,1034.95,1033.27,1034.56,6540.0,1033.85,1034.95,1033.27,1034.56,6540.0
2025-05-20 10:50:00,1034.86,1035.4,1033.74,1034.92,12049.0,1034.86,1035.4,1033.74,1034.92,12049.0
2025-05-20 11:00:00,1034.44,1036.32,1032.95,1035.36,28614.0,1034.44,1036.32,1032.95,1035.36,28614.0
2025-05-20 11:10:00,1035.36,1036.72,1034.99,1036.66,10271.0,1035.36,1036.72,1034.99,1036.66,10271.0
2025-05-20 11:20:00,1036.79,1037.21,1035.55,1036.35,7731.0,1036.79,1037.21,1035.55,1036.35,7731.0
2025-05-20 11:30:00,1036.11,1036.63,1034.53,1034.75,7579.0,1036.11,1036.63,1034.53,1034.75,7579.0
2025-05-20 11:40:00,1034.57,1034.77,1033.7,1034.77,6175.0,1034.57,1034.77,1033.7,1034.77,6175.0
2025-05-20 11:50:00,1035.0,1035.0,1031.89,1033.63,6874.0,1035.0,1035.0,1031.89,1033.63,6874.0
2025-05-20 12:00:00,1033.89,1033.93,1032.48,1033.51,4947.0,1033.89,1033.93,1032.48,1033.51,4947.0
2025-05-20 12:10:00,1033.35,1033.35,1032.0,1032.29,5214.0,1033.35,1033.35,1032.0,1032.29,5214.0
2025-05-20 12:20:00,1032.76,1033.39,1031.76,1033.38,9138.0,1032.76,1033.39,1031.76,1033.38,9138.0
2025-05-20 12:30:00,1033.69,1035.3,1032.45,1034.88,14835.0,1033.69,1035.3,1032.45,1034.88,14835.0
2025-05-20 12:40:00,1035.51,1036.03,1034.81,1035.78,7404.0,1035.51,1036.03,1034.81,1035.78,7404.0
2025-05-20 12:50:00,1035.59,1036.88,1035.56,1036.27,7340.0,1035.59,1036.88,1035.56,1036.27,7340.0
2025-05-20 13:00:00,1035.88,1037.07,1035.88,1036.65,5814.0,1035.88,1037.07,1035.88,1036.65,5814.0
2025-05-20 13:10:00,1036.98,1037.64,1036.45,1037.46,8715.0,1036.98,1037.64,1036.45,1037.46,8715.0
2025-05-20 13:20:00,1037.21,1037.87,1036.75,1036.75,12518.0,1037.21,1037.87,1036.75,1036.75,12518.0
2025-05-20 13:30:00,1036.55,1037.81,1035.0,1035.0,19279.0,1036.55,1037.81,1035.0,1035.0,19279.0
2025-05-20 13:40:00,1035.37,1035.7,1034.31,1034.5,5395.0,1035.37,1035.7,1034.31,1034.5,5395.0
2025-05-20 13:50:00,1034.37,1036.12,1034.13,1035.6,40944.0,1034.37,1036.12,1034.13,1035.6,40944.0
2025-05-20 14:00:00,1035.65,1037.46,1035.64,1037.11,23954.0,1035.65,1037.46,1035.64,1037.11,23954.0
2025-05-20 14:10:00,1037.11,1037.11,1036.0,1036.68,12552.0,1037.11,1037.11,1036.0,1036.68,12552.0
2025-05-20 14:20:00,1036.12,1036.78,1034.13,1034.13,19976.0,1036.12,1036.78,1034.13,1034.13,19976.0
2025-05-20 14:30:00,1034.11,1035.08,1033.83,1034.84,14811.0,1034.11,1035.08,1033.83,1034.84,14811.0
2025-05-20 14:40:00,1034.57,1035.1,1033.24,1033.24,16974.0,1034.57,1035.1,1033.24,1033.24,16974.0
2025-05-20 14:50:00,1033.87,1034.87,1033.87,1034.09,5117.0,1033.87,1034.87,1033.87,1034.09,5117.0
2025-05-20 15:00:00,1034.1,1034.34,1032.58,1034.07,15595.0,1034.1,1034.34,1032.58,1034.07,15595.0
2025-05-20 15:10:00,1034.07,1034.64,1032.86,1034.3,39440.0,1034.07,1034.64,1032.86,1034.3,39440.0
2025-05-20 15:20:00,1033.98,1035.79,1033.46,1035.04,26199.0,1033.98,1035.79,1033.46,1035.04,26199.0
2025-05-20 15:30:00,1035.66,1036.5,1034.59,1036.26,23732.0,1035.66,1036.5,1034.59,1036.26,23732.0
2025-05-20 15:40:00,1036.01,1037.0,1035.41,1035.67,216625.0,1036.01,1037.0,1035.41,1035.67,216625.0
2025-05-20 15:50:00,1035.67,1038.0,1034.5,1037.15,189585.0,1035.67,1038.0,1034.5,1037.15,189585.0
2025-05-21 09:30:00,1030.94,1034.28,1030.29,1034.26,35361.0,1030.94,1034.28,1030.29,1034.26,35361.0
2025-05-21 09:40:00,1033.82,1036.41,1033.69,1035.28,14715.0,1033.82,1036.41,1033.69,1035.28,14715.0
2025-05-21 09:50:00,1036.21,1037.52,1035.7,1036.07,6474.0,1036.21,1037.52,1035.7,1036.07,6474.0
2025-05-21 10:00:00,1036.59,1038.74,1036.36,1037.39,8182.0,1036.59,1038.74,1036.36,1037.39,8182.0
2025-05-21 10:10:00,1037.25,1037.25,1035.6,1036.75,7241.0,1037.25,1037.25,1035.6,1036.75,7241.0
2025-05-21 10:20:00,1037.22,1037.64,1036.13,1036.13,6926.0,1037.22,1037.64,1036.13,1036.13,6926.0
2025-05-21 10:30:00,1036.52,1036.81,1035.6,1035.75,7987.0,1036.52,1036.81,1035.6,1035.75,7987.0
2025-05-21 10:40:00,1036.06,1036.37,1034.0,1035.41,5619.0,1036.06,1036.37,1034.0,1035.41,5619.0
2025-05-21 10:50:00,1035.92,1037.2,1035.89,1036.93,9478.0,1035.92,1037.2,1035.89,1036.93,9478.0
2025-05-21 11:00:00,1036.92,1038.92,1036.17,1038.46,5086.0,1036.92,1038.92,1036.17,1038.46,5086.0
2025-05-21 11:10:00,1038.04,1039.47,1036.9,1036.9,7325.0,1038.04,1039.47,1036.9,1036.9,7325.0
2025-05-21 11:20:00,1036.9,1038.25,1036.37,1037.12,3886.0,1036.9,1038.25,1036.37,1037.12,3886.0
2025-05-21 11:30:00,1037.12,1037.94,1036.18,1036.18,7555.0,1037.12,1037.94,1036.18,1036.18,7555.0
2025-05-21 11:40:00,1036.52,1036.52,1034.93,1034.93,4153.0,1036.52,1036.52,1034.93,1034.93,4153.0
2025-05-21 11:50:00,1034.36,1035.83,1034.29,1034.81,4801.0,1034.36,1035.83,1034.29,1034.81,4801.0
2025-05-21 12:00:00,1035.12,1035.12,1033.33,1033.76,4523.0,1035.12,1035.12,1033.33,1033.76,4523.0
2025-05-21 12:10:00,1034.69,1036.37,1034.1,1035.5,5709.0,1034.69,1036.37,1034.1,1035.5,5709.0
2025-05-21 12:20:00,1035.75,1036.02,1035.18,1035.75,13093.0,1035.75,1036.02,1035.18,1035.75,13093.0
2025-05-21 12:30:00,1036.0,1036.39,1035.27,1035.83,2400.0,1036.0,1036.39,1035.27,1035.83,2400.0
2025-05-21 12:40:00,1035.52,1037.78,1035.52,1037.16,3133.0,1035.52,1037.78,1035.52,1037.16,3133.0
2025-05-21 12:50:00,1037.41,1037.78,1036.17,1036.3,3156.0,1037.41,1037.78,1036.17,1036.3,3156.0
2025-05-21 13:00:00,1036.24,1037.28,1035.23,1035.24,3086.0,1036.24,1037.28,1035.23,1035.24,3086.0
2025-05-21 13:10:00,1035.22,1035.51,1031.26,1032.09,14572.0,1035.22,1035.51,1031.26,1032.09,14572.0
2025-05-21 13:20:00,1031.21,1031.68,1026.1,1027.0,21138.0,1031.21,1031.68,1026.1,1027.0,21138.0
2025-05-21 13:30:00,1026.25,1029.81,1025.55,1029.21,21711.0,1026.25,1029.81,1025.55,1029.21,21711.0
2025-05-21 13:40:00,1029.21,1029.72,1027.23,1028.61,9926.0,1029.21,1029.72,1027.23,1028.61,9926.0
2025-05-21 13:50:00,1028.97,1029.17,1027.39,1027.4,3543.0,1028.97,1029.17,1027.39,1027.4,3543.0
2025-05-21 14:00:00,1028.0,1028.93,1026.1,1028.93,10665.0,1028.0,1028.93,1026.1,1028.93,10665.0
2025-05-21 14:10:00,1028.98,1028.99,1026.61,1028.28,4145.0,1028.98,1028.99,1026.61,1028.28,4145.0
2025-05-21 14:20:00,1028.09,1029.48,1027.34,1028.36,5002.0,1028.09,1029.48,1027.34,1028.36,5002.0
2025-05-21 14:30:00,1028.12,1029.01,1027.98,1028.0,9714.0,1028.12,1029.01,1027.98,1028.0,9714.0
2025-05-21 14:40:00,1027.45,1028.63,1025.91,1025.98,13035.0,1027.45,1028.63,1025.91,1025.98,13035.0
2025-05-21 14:50:00,1025.56,1025.91,1024.01,1025.0,8863.0,1025.56,1025.91,1024.01,1025.0,8863.0
2025-05-21 15:00:00,1025.46,1026.43,1024.43,1024.64,5295.0,1025.46,1026.43,1024.43,1024.64,5295.0
2025-05-21 15:10:00,1024.86,1026.11,1023.8,1025.93,5243.0,1024.86,1026.11,1023.8,1025.93,5243.0
2025-05-21 15:20:00,1026.06,1026.44,1024.85,1025.73,9623.0,1026.06,1026.44,1024.85,1025.73,9623.0
2025-05-21 15:30:00,1026.68,1027.01,1025.33,1026.83,6866.0,1026.68,1027.01,1025.33,1026.83,6866.0
2025-05-21 15:40:00,1026.57,1028.26,1026.25,1027.56,7623.0,1026.57,1028.26,1026.25,1027.56,7623.0
2025-05-21 15:50:00,1027.65,1028.44,1025.08,1025.3,24224.0,1027.65,1028.44,1025.08,1025.3,24224.0
2025-05-22 09:30:00,1027.73,1028.78,1023.93,1027.59,30053.0,1027.73,1028.78,1023.93,1027.59,30053.0
2025-05-22 09:40:00,1027.5,1028.2,1021.41,1021.71,13875.0,1027.5,1028.2,1021.41,1021.71,13875.0
2025-05-22 09:50:00,1021.73,1024.46,1021.73,1022.72,14890.0,1021.73,1024.46,1021.73,1022.72,14890.0
2025-05-22 10:00:00,1023.09,1023.58,1018.28,1019.82,20415.0,1023.09,1023.58,1018.28,1019.82,20415.0
2025-05-22 10:10:00,1020.07,1020.16,1015.18,1016.71,15118.0,1020.07,1020.16,1015.18,1016.71,15118.0
2025-05-22 10:20:00,1016.66,1018.14,1015.59,1017.92,10005.0,1016.66,1018.14,1015.59,1017.92,10005.0
2025-05-22 10:30:00,1017.94,1020.53,1017.94,1018.15,10897.0,1017.94,1020.53,1017.94,1018.15,10897.0
2025-05-22 10:40:00,1018.47,1019.14,1015.6,1015.6,12343.0,1018.47,1019.14,1015.6,1015.6,12343.0
2025-05-22 10:50:00,1016.3,1016.61,1014.12,1015.8,11923.0,1016.3,1016.61,1014.12,1015.8,11923.0
2025-05-22 11:00:00,1016.1,1019.2,1016.09,1018.36,5601.0,1016.1,1019.2,1016.09,1018.36,5601.0
2025-05-22 11:10:00,1018.29,1019.38,1017.16,1018.43,9598.0,1018.29,1019.38,1017.16,1018.43,9598.0
2025-05-22 11:20:00,1018.51,1020.45,1018.24,1019.46,6740.0,1018.51,1020.45,1018.24,1019.46,6740.0
2025-05-22 11:30:00,1020.24,1022.26,1019.41,1021.09,8675.0,1020.24,1022.26,1019.41,1021.09,8675.0
2025-05-22 11:40:00,1021.48,1023.26,1021.43,1021.53,6097.0,1021.48,1023.26,1021.43,1021.53,6097.0
2025-05-22 11:50:00,1021.91,1022.96,1021.25,1021.62,2656.0,1021.91,1022.96,1021.25,1021.62,2656.0
2025-05-22 12:00:00,1021.66,1022.8,1021.1,1021.91,5867.0,1021.66,1022.8,1021.1,1021.91,5867.0
2025-05-22 12:10:00,1022.39,1023.87,1021.49,1022.88,9369.0,1022.39,1023.87,1021.49,1022.88,9369.0
2025-05-22 12:20:00,1022.95,1022.95,1021.09,1021.09,4953.0,1022.95,1022.95,1021.09,1021.09,4953.0
2025-05-22 12:30:00,1021.0,1022.01,1020.77,1021.48,3105.0,1021.0,1022.01,1020.77,1021.48,3105.0
2025-05-22 12:40:00,1022.07,1022.07,1021.28,1021.29,2229.0,1022.07,1022.07,1021.28,1021.29,2229.0
2025-05-22 12:50:00,1021.04,1021.04,1019.98,1020.46,2435.0,1021.04,1021.04,1019.98,1020.46,2435.0
2025-05-22 13:00:00,1020.44,1020.46,1018.29,1018.59,6170.0,1020.44,1020.46,1018.29,1018.59,6170.0
2025-05-22 13:10:00,1018.39,1021.09,1018.19,1020.9,5914.0,1018.39,1021.09,1018.19,1020.9,5914.0
2025-05-22 13:20:00,1020.73,1022.5,1020.63,1022.5,6016.0,1020.73,1022.5,1020.63,1022.5,6016.0
2025-05-22 13:30:00,1021.98,1022.86,1021.67,1022.39,2447.0,1021.98,1022.86,1021.67,1022.39,2447.0
2025-05-22 13:40:00,1021.95,1022.68,1021.95,1022.66,2201.0,1021.95,1022.68,1021.95,1022.66,2201.0
2025-05-22 13:50:00,1023.2,1024.45,1022.5,1022.7,6705.0,1023.2,1024.45,1022.5,1022.7,6705.0
2025-05-22 14:00:00,1023.1,1023.73,1022.96,1023.32,3733.0,1023.1,1023.73,1022.96,1023.32,3733.0
2025-05-22 14:10:00,1023.46,1024.23,1023.09,1023.75,3782.0,1023.46,1024.23,1023.09,1023.75,3782.0
2025-05-22 14:20:00,1023.54,1023.89,1022.35,1023.03,4173.0,1023.54,1023.89,1022.35,1023.03,4173.0
2025-05-22 14:30:00,1022.06,1023.36,1020.83,1020.83,5121.0,1022.06,1023.36,1020.83,1020.83,5121.0
2025-05-22 14:40:00,1020.36,1021.39,1020.36,1020.41,3638.0,1020.36,1021.39,1020.36,1020.41,3638.0
2025-05-22 14:50:00,1020.94,1021.53,1020.66,1021.35,2216.0,1020.94,1021.53,1020.66,1021.35,2216.0
2025-05-22 15:00:00,1021.29,1021.7,1020.95,1021.15,3193.0,1021.29,1021.7,1020.95,1021.15,3193.0
2025-05-22 15:10:00,1021.14,1021.14,1019.42,1019.45,9811.0,1021.14,1021.14,1019.42,1019.45,9811.0
2025-05-22 15:20:00,1019.57,1022.75,1019.55,1022.32,10705.0,1019.57,1022.75,1019.55,1022.32,10705.0
2025-05-22 15:30:00,1022.4,1022.4,1020.0,1020.21,8075.0,1022.4,1022.4,1020.0,1020.21,8075.0
2025-05-22 15:40:00,1020.03,1021.0,1018.76,1020.24,17010.0,1020.03,1021.0,1018.76,1020.24,17010.0
2025-05-22 15:50:00,1020.83,1020.95,1017.26,1018.1,76913.0,1020.83,1020.95,1017.26,1018.1,76913.0
2025-05-23 09:30:00,1012.54,1013.66,1007.25,1010.31,48303.0,1012.54,1013.66,1007.25,1010.31,48303.0
2025-05-23 09:40:00,1010.02,1010.51,1007.66,1010.11,13631.0,1010.02,1010.51,1007.66,1010.11,13631.0
2025-05-23 09:50:00,1009.3,1010.1,1008.0,1009.8,6468.0,1009.3,1010.1,1008.0,1009.8,6468.0
2025-05-23 10:00:00,1009.46,1012.54,1009.46,1010.36,6104.0,1009.46,1012.54,1009.46,1010.36,6104.0
2025-05-23 10:10:00,1010.37,1012.72,1009.06,1009.07,5067.0,1010.37,1012.72,1009.06,1009.07,5067.0
2025-05-23 10:20:00,1009.53,1011.0,1008.56,1009.73,15329.0,1009.53,1011.0,1008.56,1009.73,15329.0
2025-05-23 10:30:00,1009.7,1011.42,1009.69,1011.42,9515.0,1009.7,1011.42,1009.69,1011.42,9515.0
2025-05-23 10:40:00,1011.47,1011.82,1010.75,1010.99,5951.0,1011.47,1011.82,1010.75,1010.99,5951.0
2025-05-23 10:50:00,1010.75,1010.75,1008.63,1008.95,8470.0,1010.75,1010.75,1008.63,1008.95,8470.0
2025-05-23 11:00:00,1008.95,1010.6,1008.84,1009.28,6405.0,1008.95,1010.6,1008.84,1009.28,6405.0
2025-05-23 11:10:00,1009.67,1010.52,1008.05,1010.48,6067.0,1009.67,1010.52,1008.05,1010.48,6067.0
2025-05-23 11:20:00,1010.48,1012.36,1010.48,1011.38,4742.0,1010.48,1012.36,1010.48,1011.38,4742.0
2025-05-23 11:30:00,1011.41,1013.52,1011.37,1012.14,6337.0,1011.41,1013.52,1011.37,1012.14,6337.0
2025-05-23 11:40:00,1012.43,1013.64,1011.95,1012.65,2267.0,1012.43,1013.64,1011.95,1012.65,2267.0
2025-05-23 11:50:00,1012.47,1012.64,1010.31,1011.66,6610.0,1012.47,1012.64,1010.31,1011.66,6610.0
2025-05-23 12:00:00,1011.2,1011.98,1009.75,1010.52,5773.0,1011.2,1011.98,1009.75,1010.52,5773.0
2025-05-23 12:10:00,1010.54,1011.83,1010.1,1011.0,5017.0,1010.54,1011.83,1010.1,1011.0,5017.0
2025-05-23 12:20:00,1011.03,1013.66,1011.02,1012.66,4417.0,1011.03,1013.66,1011.02,1012.66,4417.0
2025-05-23 12:30:00,1012.66,1013.26,1011.31,1012.93,5406.0,1012.66,1013.26,1011.31,1012.93,5406.0
2025-05-23 12:40:00,1013.3,1013.64,1013.06,1013.64,3662.0,1013.3,1013.64,1013.06,1013.64,3662.0
2025-05-23 12:50:00,1013.67,1014.0,1012.76,1013.07,7544.0,1013.67,1014.0,1012.76,1013.07,7544.0
2025-05-23 13:00:00,1013.12,1014.06,1012.59,1014.06,3290.0,1013.12,1014.06,1012.59,1014.06,3290.0
2025-05-23 13:10:00,1013.81,1015.11,1013.66,1015.0,6235.0,1013.81,1015.11,1013.66,1015.0,6235.0
2025-05-23 13:20:00,1014.03,1014.82,1013.62,1014.82,2113.0,1014.03,1014.82,1013.62,1014.82,2113.0
2025-05-23 13:30:00,1014.24,1014.24,1012.84,1012.84,5781.0,1014.24,1014.24,1012.84,1012.84,5781.0
2025-05-23 13:40:00,1012.41,1012.47,1011.57,1012.12,6942.0,1012.41,1012.47,1011.57,1012.12,6942.0
2025-05-23 13:50:00,1012.42,1013.43,1012.16,1012.69,5000.0,1012.42,1013.43,1012.16,1012.69,5000.0
2025-05-23 14:00:00,1012.51,1013.5,1012.5,1012.57,5373.0,1012.51,1013.5,1012.5,1012.57,5373.0
2025-05-23 14:10:00,1012.73,1012.81,1010.2,1010.2,4281.0,1012.73,1012.81,1010.2,1010.2,4281.0
2025-05-23 14:20:00,1010.11,1011.82,1009.88,1011.06,4037.0,1010.11,1011.82,1009.88,1011.06,4037.0
2025-05-23 14:30:00,1011.66,1012.39,1010.73,1011.47,4655.0,1011.66,1012.39,1010.73,1011.47,4655.0
2025-05-23 14:40:00,1011.65,1012.01,1011.28,1012.01,3346.0,1011.65,1012.01,1011.28,1012.01,3346.0
2025-05-23 14:50:00,1011.93,1012.45,1011.56,1011.62,3847.0,1011.93,1012.45,1011.56,1011.62,3847.0
2025-05-23 15:00:00,1011.63,1012.58,1010.8,1012.58,5970.0,1011.63,1012.58,1010.8,1012.58,5970.0
2025-05-23 15:10:00,1011.91,1012.04,1010.17,1010.28,5847.0,1011.91,1012.04,1010.17,1010.28,5847.0
2025-05-23 15:20:00,1010.27,1010.62,1009.8,1009.96,3462.0,1010.27,1010.62,1009.8,1009.96,3462.0
2025-05-23 15:30:00,1010.13,1011.05,1009.83,1011.04,8163.0,1010.13,1011.05,1009.83,1011.04,8163.0
2025-05-23 15:40:00,1011.6,1012.0,1010.37,1010.55,5083.0,1011.6,1012.0,1010.37,1010.55,5083.0
2025-05-23 15:50:00,1010.11,1010.51,1007.0,1007.89,40333.0,1010.11,1010.51,1007.0,1007.89,40333.0
2025-05-27 09:30:00,1015.51,1015.66,1012.03,1013.38,43648.0,1015.51,1015.66,1012.03,1013.38,43648.0
2025-05-27 09:40:00,1014.04,1016.7,1012.3,1012.96,12424.0,1014.04,1016.7,1012.3,1012.96,12424.0
2025-05-27 09:50:00,1012.8,1016.0,1012.68,1016.0,10008.0,1012.8,1016.0,1012.68,1016.0,10008.0
2025-05-27 10:00:00,1015.7,1016.0,1012.62,1013.48,18589.0,1015.7,1016.0,1012.62,1013.48,18589.0
2025-05-27 10:10:00,1013.56,1013.92,1011.11,1012.72,13749.0,1013.56,1013.92,1011.11,1012.72,13749.0
2025-05-27 10:20:00,1012.98,1014.28,1012.38,1013.73,10236.0,1012.98,1014.28,1012.38,1013.73,10236.0
2025-05-27 10:30:00,1014.0,1014.9,1013.31,1014.65,11433.0,1014.0,1014.9,1013.31,1014.65,11433.0
2025-05-27 10:40:00,1014.74,1015.04,1013.73,1014.39,11087.0,1014.74,1015.04,1013.73,1014.39,11087.0
2025-05-27 10:50:00,1014.66,1015.49,1013.88,1014.89,13242.0,1014.66,1015.49,1013.88,1014.89,13242.0
2025-05-27 11:00:00,1015.0,1015.0,1012.24,1012.74,11716.0,1015.0,1015.0,1012.24,1012.74,11716.0
2025-05-27 11:10:00,1012.51,1014.0,1012.04,1012.56,11026.0,1012.51,1014.0,1012.04,1012.56,11026.0
2025-05-27 11:20:00,1012.12,1013.2,1011.47,1013.1,12196.0,1012.12,1013.2,1011.47,1013.1,12196.0
2025-05-27 11:30:00,1012.88,1014.25,1012.84,1013.8,11302.0,1012.88,1014.25,1012.84,1013.8,11302.0
2025-05-27 11:40:00,1013.77,1013.77,1012.05,1012.52,4978.0,1013.77,1013.77,1012.05,1012.52,4978.0
2025-05-27 11:50:00,1012.14,1013.63,1011.82,1012.76,14713.0,1012.14,1013.63,1011.82,1012.76,14713.0
2025-05-27 12:00:00,1012.74,1012.84,1011.61,1012.64,7656.0,1012.74,1012.84,1011.61,1012.64,7656.0
2025-05-27 12:10:00,1012.41,1012.5,1011.69,1012.38,5570.0,1012.41,1012.5,1011.69,1012.38,5570.0
2025-05-27 12:20:00,1012.13,1012.44,1011.37,1011.76,5185.0,1012.13,1012.44,1011.37,1011.76,5185.0
2025-05-27 12:30:00,1011.76,1012.57,1010.93,1012.54,6745.0,1011.76,1012.57,1010.93,1012.54,6745.0
2025-05-27 12:40:00,1012.77,1013.15,1011.98,1012.5,12696.0,1012.77,1013.15,1011.98,1012.5,12696.0
2025-05-27 12:50:00,1012.7,1012.7,1012.0,1012.47,3350.0,1012.7,1012.7,1012.0,1012.47,3350.0
2025-05-27 13:00:00,1012.76,1013.07,1012.03,1012.33,4597.0,1012.76,1013.07,1012.03,1012.33,4597.0
2025-05-27 13:10:00,1012.33,1013.45,1011.44,1013.17,4645.0,1012.33,1013.45,1011.44,1013.17,4645.0
2025-05-27 13:20:00,1013.43,1013.75,1012.6,1013.0,3989.0,1013.43,1013.75,1012.6,1013.0,3989.0
2025-05-27 13:30:00,1013.07,1013.29,1012.51,1013.29,4833.0,1013.07,1013.29,1012.51,1013.29,4833.0
2025-05-27 13:40:00,1013.24,1013.61,1012.79,1013.22,4488.0,1013.24,1013.61,1012.79,1013.22,4488.0
2025-05-27 13:50:00,1013.75,1014.54,1013.68,1014.49,6586.0,1013.75,1014.54,1013.68,1014.49,6586.0
2025-05-27 14:00:00,1014.46,1015.13,1014.22,1015.13,5111.0,1014.46,1015.13,1014.22,1015.13,5111.0
2025-05-27 14:10:00,1014.98,1016.19,1014.98,1015.89,7450.0,1014.98,1016.19,1014.98,1015.89,7450.0
2025-05-27 14:20:00,1015.89,1016.99,1015.81,1016.29,5735.0,1015.89,1016.99,1015.81,1016.29,5735.0
2025-05-27 14:30:00,1016.31,1016.5,1015.49,1015.61,3349.0,1016.31,1016.5,1015.49,1015.61,3349.0
2025-05-27 14:40:00,1016.16,1017.2,1014.72,1016.86,7258.0,1016.16,1017.2,1014.72,1016.86,7258.0
2025-05-27 14:50:00,1016.96,1017.48,1016.8,1017.19,7933.0,1016.96,1017.48,1016.8,1017.19,7933.0
2025-05-27 15:00:00,1017.3,1017.89,1016.95,1017.29,7412.0,1017.3,1017.89,1016.95,1017.29,7412.0
2025-05-27 15:10:00,1017.07,1017.7,1016.91,1017.48,6620.0,1017.07,1017.7,1016.91,1017.48,6620.0
2025-05-27 15:20:00,1017.75,1017.89,1017.19,1017.35,6015.0,1017.75,1017.89,1017.19,1017.35,6015.0
2025-05-27 15:30:00,1017.26,1017.99,1017.14,1017.93,9607.0,1017.26,1017.99,1017.14,1017.93,9607.0
2025-05-27 15:40:00,1017.93,1018.7,1017.6,1017.74,9222.0,1017.93,1018.7,1017.6,1017.74,9222.0
2025-05-27 15:50:00,1017.74,1018.95,1016.62,1017.78,69354.0,1017.74,1018.95,1016.62,1017.78,69354.0
2025-05-28 09:30:00,1017.05,1024.05,1017.05,1023.0,43390.0,1017.05,1024.05,1017.05,1023.0,43390.0
2025-05-28 09:40:00,1022.55,1024.62,1019.84,1024.04,30367.0,1022.55,1024.62,1019.84,1024.04,30367.0
2025-05-28 09:50:00,1023.33,1024.06,1020.67,1021.5,7929.0,1023.33,1024.06,1020.67,1021.5,7929.0
2025-05-28 10:00:00,1020.99,1022.89,1020.9,1022.43,8367.0,1020.99,1022.89,1020.9,1022.43,8367.0
2025-05-28 10:10:00,1021.21,1021.21,1018.39,1018.62,13211.0,1021.21,1021.21,1018.39,1018.62,13211.0
2025-05-28 10:20:00,1018.27,1018.27,1016.75,1018.02,12751.0,1018.27,1018.27,1016.75,1018.02,12751.0
2025-05-28 10:30:00,1018.15,1019.8,1018.15,1018.26,6018.0,1018.15,1019.8,1018.15,1018.26,6018.0
2025-05-28 10:40:00,1018.37,1020.0,1017.91,1018.31,2510.0,1018.37,1020.0,1017.91,1018.31,2510.0
2025-05-28 10:50:00,1018.59,1019.33,1017.91,1017.91,3138.0,1018.59,1019.33,1017.91,1017.91,3138.0
2025-05-28 11:00:00,1017.72,1018.55,1016.18,1016.73,5683.0,1017.72,1018.55,1016.18,1016.73,5683.0
2025-05-28 11:10:00,1016.99,1017.67,1015.74,1017.49,7048.0,1016.99,1017.67,1015.74,1017.49,7048.0
2025-05-28 11:20:00,1017.4,1018.46,1017.02,1017.13,6425.0,1017.4,1018.46,1017.02,1017.13,6425.0
2025-05-28 11:30:00,1017.39,1017.39,1015.86,1016.32,6438.0,1017.39,1017.39,1015.86,1016.32,6438.0
2025-05-28 11:40:00,1016.25,1016.99,1015.63,1016.51,2460.0,1016.25,1016.99,1015.63,1016.51,2460.0
2025-05-28 11:50:00,1016.49,1016.49,1015.6,1015.6,3127.0,1016.49,1016.49,1015.6,1015.6,3127.0
2025-05-28 12:00:00,1015.85,1017.0,1015.82,1016.86,3874.0,1015.85,1017.0,1015.82,1016.86,3874.0
2025-05-28 12:10:00,1016.27,1017.61,1016.23,1017.41,2467.0,1016.27,1017.61,1016.23,1017.41,2467.0
2025-05-28 12:20:00,1017.53,1017.84,1017.03,1017.39,3398.0,1017.53,1017.84,1017.03,1017.39,3398.0
2025-05-28 12:30:00,1017.01,1017.63,1016.96,1017.58,5134.0,1017.01,1017.63,1016.96,1017.58,5134.0
2025-05-28 12:40:00,1017.8,1018.57,1017.77,1018.18,3957.0,1017.8,1018.57,1017.77,1018.18,3957.0
2025-05-28 12:50:00,1018.43,1018.51,1018.03,1018.12,1500.0,1018.43,1018.51,1018.03,1018.12,1500.0
2025-05-28 13:00:00,1017.86,1019.6,1017.82,1018.54,2366.0,1017.86,1019.6,1017.82,1018.54,2366.0
2025-05-28 13:10:00,1018.67,1019.6,1018.33,1019.25,2658.0,1018.67,1019.6,1018.33,1019.25,2658.0
2025-05-28 13:20:00,1019.87,1019.87,1018.3,1018.3,2351.0,1019.87,1019.87,1018.3,1018.3,2351.0
2025-05-28 13:30:00,1018.0,1018.29,1017.13,1017.43,2546.0,1018.0,1018.29,1017.13,1017.43,2546.0
2025-05-28 13:40:00,1017.23,1017.79,1017.21,1017.24,2459.0,1017.23,1017.79,1017.21,1017.24,2459.0
2025-05-28 13:50:00,1017.1,1017.8,1016.93,1017.21,2524.0,1017.1,1017.8,1016.93,1017.21,2524.0
2025-05-28 14:00:00,1017.21,1017.74,1016.83,1016.83,1793.0,1017.21,1017.74,1016.83,1016.83,1793.0
2025-05-28 14:10:00,1017.22,1017.36,1016.2,1016.39,4464.0,1017.22,1017.36,1016.2,1016.39,4464.0
2025-05-28 14:20:00,1016.39,1017.48,1016.13,1017.27,3761.0,1016.39,1017.48,1016.13,1017.27,3761.0
2025-05-28 14:30:00,1016.89,1017.58,1016.89,1017.17,1510.0,1016.89,1017.58,1016.89,1017.17,1510.0
2025-05-28 14:40:00,1017.55,1017.94,1017.0,1017.0,3078.0,1017.55,1017.94,1017.0,1017.0,3078.0
2025-05-28 14:50:00,1016.95,1017.52,1014.26,1017.43,18936.0,1016.95,1017.52,1014.26,1017.43,18936.0
2025-05-28 15:00:00,1017.42,1018.62,1016.98,1018.09,4126.0,1017.42,1018.62,1016.98,1018.09,4126.0
2025-05-28 15:10:00,1018.29,1018.42,1016.87,1018.42,5478.0,1018.29,1018.42,1016.87,1018.42,5478.0
2025-05-28 15:20:00,1018.26,1018.59,1016.81,1016.81,4158.0,1018.26,1018.59,1016.81,1016.81,4158.0
2025-05-28 15:30:00,1016.76,1017.32,1015.82,1015.82,5947.0,1016.76,1017.32,1015.82,1015.82,5947.0
2025-05-28 15:40:00,1016.21,1017.04,1015.79,1015.88,15452.0,1016.21,1017.04,1015.79,1015.88,15452.0
2025-05-28 15:50:00,1015.83,1015.83,1012.96,1013.42,40782.0,1015.83,1015.83,1012.96,1013.42,40782.0
2025-05-29 09:30:00,1016.01,1017.54,1009.5,1010.79,38324.0,1016.01,1017.54,1009.5,1010.79,38324.0
2025-05-29 09:40:00,1010.68,1011.99,1006.99,1010.95,17007.0,1010.68,1011.99,1006.99,1010.95,17007.0
2025-05-29 09:50:00,1010.67,1013.0,1009.2,1012.05,21654.0,1010.67,1013.0,1009.2,1012.05,21654.0
2025-05-29 10:00:00,1012.74,1012.74,1009.81,1011.11,10525.0,1012.74,1012.74,1009.81,1011.11,10525.0
2025-05-29 10:10:00,1011.19,1011.62,1008.34,1008.59,9844.0,1011.19,1011.62,1008.34,1008.59,9844.0
2025-05-29 10:20:00,1008.91,1009.73,1006.2,1009.14,11535.0,1008.91,1009.73,1006.2,1009.14,11535.0
2025-05-29 10:30:00,1009.48,1010.14,1008.16,1009.22,5055.0,1009.48,1010.14,1008.16,1009.22,5055.0
2025-05-29 10:40:00,1009.14,1009.46,1007.63,1008.55,9174.0,1009.14,1009.46,1007.63,1008.55,9174.0
2025-05-29 10:50:00,1008.82,1009.98,1008.82,1009.76,5046.0,1008.82,1009.98,1008.82,1009.76,5046.0
2025-05-29 11:00:00,1010.14,1010.76,1008.92,1009.99,6977.0,1010.14,1010.76,1008.92,1009.99,6977.0
2025-05-29 11:10:00,1009.91,1011.32,1009.78,1009.78,11228.0,1009.91,1011.32,1009.78,1009.78,11228.0
2025-05-29 11:20:00,1010.09,1011.29,1010.08,1010.95,3354.0,1010.09,1011.29,1010.08,1010.95,3354.0
2025-05-29 11:30:00,1010.8,1010.8,1007.9,1008.14,4622.0,1010.8,1010.8,1007.9,1008.14,4622.0
2025-05-29 11:40:00,1009.61,1009.61,1007.79,1007.82,4831.0,1009.61,1009.61,1007.79,1007.82,4831.0
2025-05-29 11:50:00,1007.51,1009.11,1004.32,1004.96,9593.0,1007.51,1009.11,1004.32,1004.96,9593.0
2025-05-29 12:00:00,1005.1,1006.0,1003.6,1006.0,9050.0,1005.1,1006.0,1003.6,1006.0,9050.0
2025-05-29 12:10:00,1005.6,1008.24,1005.6,1007.87,2901.0,1005.6,1008.24,1005.6,1007.87,2901.0
2025-05-29 12:20:00,1008.5,1008.51,1007.62,1007.83,1880.0,1008.5,1008.51,1007.62,1007.83,1880.0
2025-05-29 12:30:00,1008.3,1008.95,1007.96,1008.71,3934.0,1008.3,1008.95,1007.96,1008.71,3934.0
2025-05-29 12:40:00,1008.95,1009.28,1008.1,1008.62,3782.0,1008.95,1009.28,1008.1,1008.62,3782.0
2025-05-29 12:50:00,1008.0,1010.0,1008.0,1010.0,4246.0,1008.0,1010.0,1008.0,1010.0,4246.0
2025-05-29 13:00:00,1009.5,1010.0,1009.12,1009.58,7966.0,1009.5,1010.0,1009.12,1009.58,7966.0
2025-05-29 13:10:00,1009.86,1011.34,1009.73,1009.9,11671.0,1009.86,1011.34,1009.73,1009.9,11671.0
2025-05-29 13:20:00,1010.22,1012.0,1010.22,1010.72,4911.0,1010.22,1012.0,1010.22,1010.72,4911.0
2025-05-29 13:30:00,1010.66,1011.32,1010.41,1011.0,3720.0,1010.66,1011.32,1010.41,1011.0,3720.0
2025-05-29 13:40:00,1011.2,1011.49,1010.0,1010.15,6545.0,1011.2,1011.49,1010.0,1010.15,6545.0
2025-05-29 13:50:00,1010.16,1010.69,1010.0,1010.45,3345.0,1010.16,1010.69,1010.0,1010.45,3345.0
2025-05-29 14:00:00,1010.41,1010.54,1009.55,1010.19,6613.0,1010.41,1010.54,1009.55,1010.19,6613.0
2025-05-29 14:10:00,1010.0,1010.82,1008.3,1008.69,8591.0,1010.0,1010.82,1008.3,1008.69,8591.0
2025-05-29 14:20:00,1008.58,1010.0,1008.16,1008.51,4324.0,1008.58,1010.0,1008.16,1008.51,4324.0
2025-05-29 14:30:00,1008.92,1009.9,1008.4,1009.9,4769.0,1008.92,1009.9,1008.4,1009.9,4769.0
2025-05-29 14:40:00,1010.0,1010.45,1009.54,1010.45,4690.0,1010.0,1010.45,1009.54,1010.45,4690.0
2025-05-29 14:50:00,1010.46,1010.98,1009.42,1009.55,5224.0,1010.46,1010.98,1009.42,1009.55,5224.0
2025-05-29 15:00:00,1010.06,1011.1,1009.53,1010.04,6498.0,1010.06,1011.1,1009.53,1010.04,6498.0
2025-05-29 15:10:00,1010.04,1010.07,1008.75,1009.65,10680.0,1010.04,1010.07,1008.75,1009.65,10680.0
2025-05-29 15:20:00,1009.9,1010.92,1008.55,1008.55,9800.0,1009.9,1010.92,1008.55,1008.55,9800.0
2025-05-29 15:30:00,1008.78,1009.94,1008.78,1009.38,13072.0,1008.78,1009.94,1008.78,1009.38,13072.0
2025-05-29 15:40:00,1009.05,1010.45,1009.05,1010.2,32024.0,1009.05,1010.45,1009.05,1010.2,32024.0
2025-05-29 15:50:00,1010.45,1011.61,1006.73,1007.3,82203.0,1010.45,1011.61,1006.73,1007.3,82203.0
2025-05-30 09:30:00,1002.3,1033.76,1002.0,1029.62,179897.0,1002.3,1033.76,1002.0,1029.62,179897.0
2025-05-30 09:40:00,1029.73,1043.74,1029.73,1037.64,144342.0,1029.73,1043.74,1029.73,1037.64,144342.0
2025-05-30 09:50:00,1037.09,1041.83,1033.59,1039.42,86236.0,1037.09,1041.83,1033.59,1039.42,86236.0
2025-05-30 10:00:00,1040.11,1045.61,1038.23,1045.5,98764.0,1040.11,1045.61,1038.23,1045.5,98764.0
2025-05-30 10:10:00,1045.31,1047.0,1036.79,1038.0,56647.0,1045.31,1047.0,1036.79,1038.0,56647.0
2025-05-30 10:20:00,1038.63,1042.28,1036.32,1038.47,32763.0,1038.63,1042.28,1036.32,1038.47,32763.0
2025-05-30 10:30:00,1038.16,1038.45,1034.09,1037.02,36415.0,1038.16,1038.45,1034.09,1037.02,36415.0
2025-05-30 10:40:00,1036.49,1037.68,1035.2,1037.5,16066.0,1036.49,1037.68,1035.2,1037.5,16066.0
2025-05-30 10:50:00,1037.15,1040.23,1036.67,1038.0,29956.0,1037.15,1040.23,1036.67,1038.0,29956.0
2025-05-30 11:00:00,1036.95,1040.78,1035.79,1039.34,23263.0,1036.95,1040.78,1035.79,1039.34,23263.0
2025-05-30 11:10:00,1039.48,1041.0,1038.5,1038.5,26131.0,1039.48,1041.0,1038.5,1038.5,26131.0
2025-05-30 11:20:00,1038.44,1044.8,1038.44,1044.42,29732.0,1038.44,1044.8,1038.44,1044.42,29732.0
2025-05-30 11:30:00,1044.5,1046.59,1042.02,1042.47,38739.0,1044.5,1046.59,1042.02,1042.47,38739.0
2025-05-30 11:40:00,1043.18,1045.48,1041.68,1043.48,22503.0,1043.18,1045.48,1041.68,1043.48,22503.0
2025-05-30 11:50:00,1043.86,1048.25,1043.38,1047.58,22081.0,1043.86,1048.25,1043.38,1047.58,22081.0
2025-05-30 12:00:00,1047.76,1048.75,1046.5,1047.04,19408.0,1047.76,1048.75,1046.5,1047.04,19408.0
2025-05-30 12:10:00,1047.55,1049.0,1046.0,1046.16,20165.0,1047.55,1049.0,1046.0,1046.16,20165.0
2025-05-30 12:20:00,1046.58,1048.69,1043.91,1045.0,30514.0,1046.58,1048.69,1043.91,1045.0,30514.0
2025-05-30 12:30:00,1045.02,1046.95,1043.0,1046.0,21354.0,1045.02,1046.95,1043.0,1046.0,21354.0
2025-05-30 12:40:00,1046.33,1046.71,1044.37,1044.47,11545.0,1046.33,1046.71,1044.37,1044.47,11545.0
2025-05-30 12:50:00,1044.47,1045.9,1042.74,1044.82,24138.0,1044.47,1045.9,1042.74,1044.82,24138.0
2025-05-30 13:00:00,1044.5,1047.26,1044.03,1046.97,15316.0,1044.5,1047.26,1044.03,1046.97,15316.0
2025-05-30 13:10:00,1046.69,1046.69,1043.14,1046.4,11548.0,1046.69,1046.69,1043.14,1046.4,11548.0
2025-05-30 13:20:00,1046.05,1046.05,1040.89,1042.43,15074.0,1046.05,1046.05,1040.89,1042.43,15074.0
2025-05-30 13:30:00,1042.91,1048.13,1042.67,1047.23,17011.0,1042.91,1048.13,1042.67,1047.23,17011.0
2025-05-30 13:40:00,1047.19,1047.66,1044.57,1045.37,10539.0,1047.19,1047.66,1044.57,1045.37,10539.0
2025-05-30 13:50:00,1045.13,1046.54,1043.39,1043.39,11930.0,1045.13,1046.54,1043.39,1043.39,11930.0
2025-05-30 14:00:00,1043.64,1046.29,1043.5,1046.29,8014.0,1043.64,1046.29,1043.5,1046.29,8014.0
2025-05-30 14:10:00,1046.43,1048.76,1045.94,1048.51,18036.0,1046.43,1048.76,1045.94,1048.51,18036.0
2025-05-30 14:20:00,1048.12,1050.96,1047.99,1050.22,36297.0,1048.12,1050.96,1047.99,1050.22,36297.0
2025-05-30 14:30:00,1050.54,1050.57,1048.5,1048.63,20503.0,1050.54,1050.57,1048.5,1048.63,20503.0
2025-05-30 14:40:00,1048.16,1049.65,1047.9,1049.53,12925.0,1048.16,1049.65,1047.9,1049.53,12925.0
2025-05-30 14:50:00,1049.59,1050.49,1049.02,1049.09,17653.0,1049.59,1050.49,1049.02,1049.09,17653.0
2025-05-30 15:00:00,1049.27,1050.54,1047.95,1048.95,34769.0,1049.27,1050.54,1047.95,1048.95,34769.0
2025-05-30 15:10:00,1048.95,1051.81,1046.91,1051.72,23488.0,1048.95,1051.81,1046.91,1051.72,23488.0
2025-05-30 15:20:00,1051.72,1052.49,1049.61,1050.6,39759.0,1051.72,1052.49,1049.61,1050.6,39759.0
2025-05-30 15:30:00,1050.32,1050.84,1047.69,1047.94,28572.0,1050.32,1050.84,1047.69,1047.94,28572.0
2025-05-30 15:40:00,1048.22,1049.81,1046.77,1049.8,32414.0,1048.22,1049.81,1046.77,1049.8,32414.0
2025-05-30 15:50:00,1049.3,1049.3,1038.43,1038.55,225967.0,1049.3,1049.3,1038.43,1038.55,225967.0
2025-06-02 09:30:00,1034.27,1056.14,1034.27,1049.66,66382.0,1034.27,1056.14,1034.27,1049.66,66382.0
2025-06-02 09:40:00,1051.3,1060.5,1050.34,1056.69,45576.0,1051.3,1060.5,1050.34,1056.69,45576.0
2025-06-02 09:50:00,1055.88,1056.23,1048.0,1048.34,34194.0,1055.88,1056.23,1048.0,1048.34,34194.0
2025-06-02 10:00:00,1047.9,1052.01,1046.97,1051.84,16750.0,1047.9,1052.01,1046.97,1051.84,16750.0
2025-06-02 10:10:00,1050.35,1050.97,1044.74,1046.79,21427.0,1050.35,1050.97,1044.74,1046.79,21427.0
2025-06-02 10:20:00,1047.13,1050.0,1044.53,1048.79,16223.0,1047.13,1050.0,1044.53,1048.79,16223.0
2025-06-02 10:30:00,1048.79,1049.58,1046.0,1046.78,18971.0,1048.79,1049.58,1046.0,1046.78,18971.0
2025-06-02 10:40:00,1046.68,1047.82,1045.48,1046.19,17374.0,1046.68,1047.82,1045.48,1046.19,17374.0
2025-06-02 10:50:00,1045.71,1048.0,1045.01,1047.79,12048.0,1045.71,1048.0,1045.01,1047.79,12048.0
2025-06-02 11:00:00,1048.24,1048.98,1045.8,1046.15,14606.0,1048.24,1048.98,1045.8,1046.15,14606.0
2025-06-02 11:10:00,1046.15,1047.78,1044.99,1045.41,17782.0,1046.15,1047.78,1044.99,1045.41,17782.0
2025-06-02 11:20:00,1044.93,1046.61,1044.93,1045.62,20685.0,1044.93,1046.61,1044.93,1045.62,20685.0
2025-06-02 11:30:00,1045.52,1048.28,1045.29,1047.38,10182.0,1045.52,1048.28,1045.29,1047.38,10182.0
2025-06-02 11:40:00,1047.7,1048.89,1045.94,1048.26,11290.0,1047.7,1048.89,1045.94,1048.26,11290.0
2025-06-02 11:50:00,1048.74,1051.28,1048.74,1049.78,9244.0,1048.74,1051.28,1048.74,1049.78,9244.0
2025-06-02 12:00:00,1050.01,1052.0,1049.8,1051.5,10386.0,1050.01,1052.0,1049.8,1051.5,10386.0
2025-06-02 12:10:00,1050.86,1051.43,1049.54,1050.52,6622.0,1050.86,1051.43,1049.54,1050.52,6622.0
2025-06-02 12:20:00,1050.3,1050.81,1047.4,1048.38,8731.0,1050.3,1050.81,1047.4,1048.38,8731.0
2025-06-02 12:30:00,1048.53,1049.31,1047.88,1048.34,7114.0,1048.53,1049.31,1047.88,1048.34,7114.0
2025-06-02 12:40:00,1048.53,1049.17,1045.78,1047.13,8485.0,1048.53,1049.17,1045.78,1047.13,8485.0
2025-06-02 12:50:00,1046.92,1048.92,1046.32,1048.51,3945.0,1046.92,1048.92,1046.32,1048.51,3945.0
2025-06-02 13:00:00,1048.38,1049.87,1047.33,1049.09,7784.0,1048.38,1049.87,1047.33,1049.09,7784.0
2025-06-02 13:10:00,1049.44,1049.44,1048.31,1048.78,4010.0,1049.44,1049.44,1048.31,1048.78,4010.0
2025-06-02 13:20:00,1048.4,1049.39,1048.13,1049.03,4366.0,1048.4,1049.39,1048.13,1049.03,4366.0
2025-06-02 13:30:00,1049.31,1049.31,1047.58,1047.86,6284.0,1049.31,1049.31,1047.58,1047.86,6284.0
2025-06-02 13:40:00,1048.34,1049.26,1048.05,1048.9,7107.0,1048.34,1049.26,1048.05,1048.9,7107.0
2025-06-02 13:50:00,1048.61,1050.5,1047.96,1049.88,3792.0,1048.61,1050.5,1047.96,1049.88,3792.0
2025-06-02 14:00:00,1049.35,1052.57,1049.2,1051.53,10992.0,1049.35,1052.57,1049.2,1051.53,10992.0
2025-06-02 14:10:00,1052.12,1054.04,1052.05,1053.04,10839.0,1052.12,1054.04,1052.05,1053.04,10839.0
2025-06-02 14:20:00,1053.13,1053.66,1052.65,1053.44,7112.0,1053.13,1053.66,1052.65,1053.44,7112.0
2025-06-02 14:30:00,1053.48,1053.52,1052.25,1052.36,5960.0,1053.48,1053.52,1052.25,1052.36,5960.0
2025-06-02 14:40:00,1052.32,1053.11,1051.57,1053.09,5695.0,1052.32,1053.11,1051.57,1053.09,5695.0
2025-06-02 14:50:00,1052.99,1053.58,1052.58,1053.0,11777.0,1052.99,1053.58,1052.58,1053.0,11777.0
2025-06-02 15:00:00,1053.74,1054.64,1053.61,1054.6,10511.0,1053.74,1054.64,1053.61,1054.6,10511.0
2025-06-02 15:10:00,1054.75,1055.28,1054.35,1054.59,15090.0,1054.75,1055.28,1054.35,1054.59,15090.0
2025-06-02 15:20:00,1054.21,1055.8,1054.21,1055.06,10304.0,1054.21,1055.8,1054.21,1055.06,10304.0
2025-06-02 15:30:00,1054.49,1055.68,1054.19,1054.47,16828.0,1054.49,1055.68,1054.19,1054.47,16828.0
2025-06-02 15:40:00,1054.43,1054.58,1052.64,1052.73,18936.0,1054.43,1054.58,1052.64,1052.73,18936.0
2025-06-02 15:50:00,1053.38,1056.85,1052.98,1056.75,48405.0,1053.38,1056.85,1052.98,1056.75,48405.0
2025-06-03 09:30:00,1054.15,1067.08,1053.14,1061.38,85392.0,1054.15,1067.08,1053.14,1061.38,85392.0
2025-06-03 09:40:00,1060.88,1065.47,1060.88,1062.63,17600.0,1060.88,1065.47,1060.88,1062.63,17600.0
2025-06-03 09:50:00,1063.31,1063.31,1058.65,1059.01,16935.0,1063.31,1063.31,1058.65,1059.01,16935.0
2025-06-03 10:00:00,1059.32,1059.32,1054.8,1054.82,22330.0,1059.32,1059.32,1054.8,1054.82,22330.0
2025-06-03 10:10:00,1054.75,1056.38,1051.52,1052.74,23257.0,1054.75,1056.38,1051.52,1052.74,23257.0
2025-06-03 10:20:00,1052.27,1053.75,1048.12,1049.26,40243.0,1052.27,1053.75,1048.12,1049.26,40243.0
2025-06-03 10:30:00,1049.38,1049.73,1045.99,1046.94,30532.0,1049.38,1049.73,1045.99,1046.94,30532.0
2025-06-03 10:40:00,1046.38,1048.61,1044.36,1048.07,21287.0,1046.38,1048.61,1044.36,1048.07,21287.0
2025-06-03 10:50:00,1048.54,1048.85,1046.0,1047.51,21005.0,1048.54,1048.85,1046.0,1047.51,21005.0
2025-06-03 11:00:00,1047.51,1048.11,1043.49,1043.71,17143.0,1047.51,1048.11,1043.49,1043.71,17143.0
2025-06-03 11:10:00,1044.01,1047.0,1043.25,1046.62,16887.0,1044.01,1047.0,1043.25,1046.62,16887.0
2025-06-03 11:20:00,1046.5,1046.5,1044.03,1045.44,9961.0,1046.5,1046.5,1044.03,1045.44,9961.0
2025-06-03 11:30:00,1045.74,1046.3,1044.06,1045.89,7587.0,1045.74,1046.3,1044.06,1045.89,7587.0
2025-06-03 11:40:00,1045.71,1047.86,1045.54,1047.3,10429.0,1045.71,1047.86,1045.54,1047.3,10429.0
2025-06-03 11:50:00,1046.65,1049.11,1046.38,1048.73,9779.0,1046.65,1049.11,1046.38,1048.73,9779.0
2025-06-03 12:00:00,1049.08,1049.14,1047.52,1048.82,6038.0,1049.08,1049.14,1047.52,1048.82,6038.0
2025-06-03 12:10:00,1049.17,1050.17,1048.85,1050.1,8770.0,1049.17,1050.17,1048.85,1050.1,8770.0
2025-06-03 12:20:00,1049.78,1050.01,1048.64,1049.35,5870.0,1049.78,1050.01,1048.64,1049.35,5870.0
2025-06-03 12:30:00,1049.65,1051.04,1049.65,1050.4,4843.0,1049.65,1051.04,1049.65,1050.4,4843.0
2025-06-03 12:40:00,1050.05,1050.14,1047.28,1047.41,7997.0,1050.05,1050.14,1047.28,1047.41,7997.0
2025-06-03 12:50:00,1047.18,1048.95,1046.74,1048.95,6643.0,1047.18,1048.95,1046.74,1048.95,6643.0
2025-06-03 13:00:00,1049.33,1051.2,1048.86,1051.18,13007.0,1049.33,1051.2,1048.86,1051.18,13007.0
2025-06-03 13:10:00,1051.33,1052.1,1050.86,1051.18,9085.0,1051.33,1052.1,1050.86,1051.18,9085.0
2025-06-03 13:20:00,1050.89,1052.74,1050.83,1051.83,6730.0,1050.89,1052.74,1050.83,1051.83,6730.0
2025-06-03 13:30:00,1051.52,1053.19,1051.52,1053.19,5940.0,1051.52,1053.19,1051.52,1053.19,5940.0
2025-06-03 13:40:00,1053.28,1053.66,1051.99,1052.27,4642.0,1053.28,1053.66,1051.99,1052.27,4642.0
2025-06-03 13:50:00,1052.0,1052.86,1052.0,1052.12,5084.0,1052.0,1052.86,1052.0,1052.12,5084.0
2025-06-03 14:00:00,1052.51,1052.51,1051.1,1051.99,4653.0,1052.51,1052.51,1051.1,1051.99,4653.0
2025-06-03 14:10:00,1051.82,1052.5,1050.06,1052.1,4577.0,1051.82,1052.5,1050.06,1052.1,4577.0
2025-06-03 14:20:00,1052.88,1052.97,1051.92,1052.52,2535.0,1052.88,1052.97,1051.92,1052.52,2535.0
2025-06-03 14:30:00,1052.99,1053.0,1051.5,1052.48,4882.0,1052.99,1053.0,1051.5,1052.48,4882.0
2025-06-03 14:40:00,1052.92,1053.28,1051.1,1052.13,8838.0,1052.92,1053.28,1051.1,1052.13,8838.0
2025-06-03 14:50:00,1052.51,1053.29,1052.13,1053.29,7205.0,1052.51,1053.29,1052.13,1053.29,7205.0
2025-06-03 15:00:00,1052.97,1054.0,1052.55,1054.0,7895.0,1052.97,1054.0,1052.55,1054.0,7895.0
2025-06-03 15:10:00,1053.96,1054.42,1053.14,1053.14,14459.0,1053.96,1054.42,1053.14,1053.14,14459.0
2025-06-03 15:20:00,1053.14,1055.79,1052.89,1055.42,28533.0,1053.14,1055.79,1052.89,1055.42,28533.0
2025-06-03 15:30:00,1055.49,1056.49,1055.2,1056.23,19053.0,1055.49,1056.49,1055.2,1056.23,19053.0
2025-06-03 15:40:00,1056.48,1056.71,1055.04,1055.16,11727.0,1056.48,1056.71,1055.04,1055.16,11727.0
2025-06-03 15:50:00,1054.98,1056.72,1054.37,1055.89,39360.0,1054.98,1056.72,1054.37,1055.89,39360.0
2025-06-04 09:30:00,1054.85,1057.11,1049.37,1052.07,27125.0,1054.85,1057.11,1049.37,1052.07,27125.0
2025-06-04 09:40:00,1052.53,1053.75,1050.69,1053.7,12778.0,1052.53,1053.75,1050.69,1053.7,12778.0
2025-06-04 09:50:00,1053.75,1054.45,1051.7,1053.61,9220.0,1053.75,1054.45,1051.7,1053.61,9220.0
2025-06-04 10:00:00,1053.18,1057.83,1052.64,1055.75,11207.0,1053.18,1057.83,1052.64,1055.75,11207.0
2025-06-04 10:10:00,1056.31,1056.77,1053.78,1054.05,7568.0,1056.31,1056.77,1053.78,1054.05,7568.0
2025-06-04 10:20:00,1054.09,1054.97,1053.55,1054.1,7083.0,1054.09,1054.97,1053.55,1054.1,7083.0
2025-06-04 10:30:00,1054.17,1055.56,1053.19,1054.98,8631.0,1054.17,1055.56,1053.19,1054.98,8631.0
2025-06-04 10:40:00,1055.0,1055.49,1053.1,1053.88,12564.0,1055.0,1055.49,1053.1,1053.88,12564.0
2025-06-04 10:50:00,1053.67,1053.67,1051.86,1053.5,4606.0,1053.67,1053.67,1051.86,1053.5,4606.0
2025-06-04 11:00:00,1052.9,1054.34,1051.86,1054.34,3294.0,1052.9,1054.34,1051.86,1054.34,3294.0
2025-06-04 11:10:00,1054.14,1055.3,1053.51,1054.55,6252.0,1054.14,1055.3,1053.51,1054.55,6252.0
2025-06-04 11:20:00,1054.91,1056.38,1054.91,1055.25,9468.0,1054.91,1056.38,1054.91,1055.25,9468.0
2025-06-04 11:30:00,1055.29,1056.44,1055.25,1055.44,5940.0,1055.29,1056.44,1055.25,1055.44,5940.0
2025-06-04 11:40:00,1056.0,1056.13,1054.25,1056.02,2595.0,1056.0,1056.13,1054.25,1056.02,2595.0
2025-06-04 11:50:00,1056.46,1057.0,1055.92,1056.76,8985.0,1056.46,1057.0,1055.92,1056.76,8985.0
2025-06-04 12:00:00,1056.94,1056.98,1055.36,1056.38,3211.0,1056.94,1056.98,1055.36,1056.38,3211.0
2025-06-04 12:10:00,1056.38,1056.38,1055.4,1056.01,8479.0,1056.38,1056.38,1055.4,1056.01,8479.0
2025-06-04 12:20:00,1056.23,1056.23,1054.59,1055.2,5970.0,1056.23,1056.23,1054.59,1055.2,5970.0
2025-06-04 12:30:00,1055.12,1056.23,1054.36,1054.79,3248.0,1055.12,1056.23,1054.36,1054.79,3248.0
2025-06-04 12:40:00,1055.67,1057.14,1055.67,1057.0,3274.0,1055.67,1057.14,1055.67,1057.0,3274.0
2025-06-04 12:50:00,1056.63,1056.67,1056.1,1056.67,2648.0,1056.63,1056.67,1056.1,1056.67,2648.0
2025-06-04 13:00:00,1057.04,1057.37,1056.39,1056.39,2113.0,1057.04,1057.37,1056.39,1056.39,2113.0
2025-06-04 13:10:00,1056.45,1056.82,1054.99,1055.5,4716.0,1056.45,1056.82,1054.99,1055.5,4716.0
2025-06-04 13:20:00,1055.65,1056.54,1055.65,1056.3,2588.0,1055.65,1056.54,1055.65,1056.3,2588.0
2025-06-04 13:30:00,1056.29,1056.78,1055.95,1056.2,5502.0,1056.29,1056.78,1055.95,1056.2,5502.0
2025-06-04 13:40:00,1055.99,1056.69,1055.81,1056.4,3410.0,1055.99,1056.69,1055.81,1056.4,3410.0
2025-06-04 13:50:00,1056.35,1056.78,1056.18,1056.26,3195.0,1056.35,1056.78,1056.18,1056.26,3195.0
2025-06-04 14:00:00,1056.44,1057.23,1056.25,1056.53,4269.0,1056.44,1057.23,1056.25,1056.53,4269.0
2025-06-04 14:10:00,1056.47,1056.47,1054.32,1054.32,3242.0,1056.47,1056.47,1054.32,1054.32,3242.0
2025-06-04 14:20:00,1054.32,1055.25,1054.32,1054.98,5119.0,1054.32,1055.25,1054.32,1054.98,5119.0
2025-06-04 14:30:00,1055.33,1055.33,1053.26,1053.79,5031.0,1055.33,1055.33,1053.26,1053.79,5031.0
2025-06-04 14:40:00,1053.0,1054.07,1053.0,1053.28,3784.0,1053.0,1054.07,1053.0,1053.28,3784.0
2025-06-04 14:50:00,1052.86,1052.95,1052.24,1052.49,3463.0,1052.86,1052.95,1052.24,1052.49,3463.0
2025-06-04 15:00:00,1052.46,1052.56,1051.89,1052.29,6272.0,1052.46,1052.56,1051.89,1052.29,6272.0
2025-06-04 15:10:00,1052.29,1052.76,1050.86,1051.38,9786.0,1052.29,1052.76,1050.86,1051.38,9786.0
2025-06-04 15:20:00,1051.54,1053.12,1051.34,1053.0,7971.0,1051.54,1053.12,1051.34,1053.0,7971.0
2025-06-04 15:30:00,1053.0,1053.32,1052.0,1052.2,6776.0,1053.0,1053.32,1052.0,1052.2,6776.0
2025-06-04 15:40:00,1052.04,1053.49,1051.83,1053.48,10342.0,1052.04,1053.49,1051.83,1053.48,10342.0
2025-06-04 15:50:00,1052.97,1053.76,1051.34,1051.5,38171.0,1052.97,1053.76,1051.34,1051.5,38171.0
2025-06-05 09:30:00,1050.0,1051.05,1028.29,1031.52,80811.0,1050.0,1051.05,1028.29,1031.52,80811.0
2025-06-05 09:40:00,1030.77,1034.42,1026.02,1026.06,44953.0,1030.77,1034.42,1026.02,1026.06,44953.0
2025-06-05 09:50:00,1026.05,1031.03,1024.03,1030.1,46281.0,1026.05,1031.03,1024.03,1030.1,46281.0
2025-06-05 10:00:00,1029.5,1030.99,1025.4,1027.02,18351.0,1029.5,1030.99,1025.4,1027.02,18351.0
2025-06-05 10:10:00,1026.5,1027.41,1022.4,1023.5,42327.0,1026.5,1027.41,1022.4,1023.5,42327.0
2025-06-05 10:20:00,1023.63,1023.98,1020.88,1023.0,32142.0,1023.63,1023.98,1020.88,1023.0,32142.0
2025-06-05 10:30:00,1023.05,1024.5,1018.12,1020.44,36723.0,1023.05,1024.5,1018.12,1020.44,36723.0
2025-06-05 10:40:00,1020.43,1022.64,1017.35,1017.57,23973.0,1020.43,1022.64,1017.35,1017.57,23973.0
2025-06-05 10:50:00,1018.19,1022.77,1017.81,1022.14,24619.0,1018.19,1022.77,1017.81,1022.14,24619.0
2025-06-05 11:00:00,1022.3,1025.03,1021.21,1025.03,24125.0,1022.3,1025.03,1021.21,1025.03,24125.0
2025-06-05 11:10:00,1025.03,1026.16,1023.58,1025.4,20246.0,1025.03,1026.16,1023.58,1025.4,20246.0
2025-06-05 11:20:00,1025.41,1027.44,1024.0,1024.85,23554.0,1025.41,1027.44,1024.0,1024.85,23554.0
2025-06-05 11:30:00,1024.42,1026.13,1023.8,1024.56,21460.0,1024.42,1026.13,1023.8,1024.56,21460.0
2025-06-05 11:40:00,1024.46,1024.46,1019.5,1019.86,23022.0,1024.46,1024.46,1019.5,1019.86,23022.0
2025-06-05 11:50:00,1019.4,1020.76,1018.85,1018.93,21740.0,1019.4,1020.76,1018.85,1018.93,21740.0
2025-06-05 12:00:00,1018.5,1020.47,1016.5,1018.15,42355.0,1018.5,1020.47,1016.5,1018.15,42355.0
2025-06-05 12:10:00,1017.5,1018.56,1014.01,1015.28,27543.0,1017.5,1018.56,1014.01,1015.28,27543.0
2025-06-05 12:20:00,1015.05,1015.66,1014.1,1015.33,18883.0,1015.05,1015.66,1014.1,1015.33,18883.0
2025-06-05 12:30:00,1015.59,1017.47,1015.27,1016.56,13341.0,1015.59,1017.47,1015.27,1016.56,13341.0
2025-06-05 12:40:00,1016.6,1017.28,1015.22,1016.37,10712.0,1016.6,1017.28,1015.22,1016.37,10712.0
2025-06-05 12:50:00,1016.75,1017.32,1016.27,1016.46,10560.0,1016.75,1017.32,1016.27,1016.46,10560.0
2025-06-05 13:00:00,1016.5,1017.44,1015.2,1015.33,10107.0,1016.5,1017.44,1015.2,1015.33,10107.0
2025-06-05 13:10:00,1015.34,1016.5,1014.5,1014.5,16084.0,1015.34,1016.5,1014.5,1014.5,16084.0
2025-06-05 13:20:00,1014.47,1018.0,1014.47,1016.98,15993.0,1014.47,1018.0,1014.47,1016.98,15993.0
2025-06-05 13:30:00,1017.37,1017.5,1015.71,1016.34,10032.0,1017.37,1017.5,1015.71,1016.34,10032.0
2025-06-05 13:40:00,1016.42,1017.22,1014.67,1014.77,17897.0,1016.42,1017.22,1014.67,1014.77,17897.0
2025-06-05 13:50:00,1014.87,1014.87,1012.0,1012.38,24927.0,1014.87,1014.87,1012.0,1012.38,24927.0
2025-06-05 14:00:00,1012.37,1012.56,1008.0,1008.01,41234.0,1012.37,1012.56,1008.0,1008.01,41234.0
2025-06-05 14:10:00,1008.01,1009.55,1006.01,1009.55,31953.0,1008.01,1009.55,1006.01,1009.55,31953.0
2025-06-05 14:20:00,1009.15,1010.89,1008.7,1009.87,24881.0,1009.15,1010.89,1008.7,1009.87,24881.0
2025-06-05 14:30:00,1010.22,1011.69,1009.25,1010.27,25181.0,1010.22,1011.69,1009.25,1010.27,25181.0
2025-06-05 14:40:00,1010.27,1011.73,1009.69,1009.74,21286.0,1010.27,1011.73,1009.69,1009.74,21286.0
2025-06-05 14:50:00,1009.66,1010.52,1008.89,1009.75,14215.0,1009.66,1010.52,1008.89,1009.75,14215.0
2025-06-05 15:00:00,1010.0,1011.04,1008.5,1010.75,14565.0,1010.0,1011.04,1008.5,1010.75,14565.0
2025-06-05 15:10:00,1011.17,1011.8,1008.17,1009.14,14968.0,1011.17,1011.8,1008.17,1009.14,14968.0
2025-06-05 15:20:00,1009.32,1012.0,1008.89,1010.79,23794.0,1009.32,1012.0,1008.89,1010.79,23794.0
2025-06-05 15:30:00,1011.08,1013.32,1010.5,1012.72,18223.0,1011.08,1013.32,1010.5,1012.72,18223.0
2025-06-05 15:40:00,1012.72,1013.3,1010.53,1012.56,24117.0,1012.72,1013.3,1010.53,1012.56,24117.0
2025-06-05 15:50:00,1012.12,1013.91,1008.89,1010.53,71372.0,1012.12,1013.91,1008.89,1010.53,71372.0
2025-06-06 09:30:00,1019.62,1020.63,1009.5,1014.41,47325.0,1019.62,1020.63,1009.5,1014.41,47325.0
2025-06-06 09:40:00,1014.25,1016.3,1012.75,1013.8,19568.0,1014.25,1016.3,1012.75,1013.8,19568.0
2025-06-06 09:50:00,1013.67,1016.03,1013.0,1015.6,12402.0,1013.67,1016.03,1013.0,1015.6,12402.0
2025-06-06 10:00:00,1015.5,1017.97,1015.5,1015.87,10360.0,1015.5,1017.97,1015.5,1015.87,10360.0
2025-06-06 10:10:00,1016.5,1019.88,1016.5,1017.67,24469.0,1016.5,1019.88,1016.5,1017.67,24469.0
2025-06-06 10:20:00,1017.79,1019.7,1017.21,1018.06,12880.0,1017.79,1019.7,1017.21,1018.06,12880.0
2025-06-06 10:30:00,1017.9,1020.63,1017.5,1020.2,18318.0,1017.9,1020.63,1017.5,1020.2,18318.0
2025-06-06 10:40:00,1020.2,1020.2,1016.63,1016.7,14377.0,1020.2,1020.2,1016.63,1016.7,14377.0
2025-06-06 10:50:00,1017.35,1017.63,1015.2,1016.66,13696.0,1017.35,1017.63,1015.2,1016.66,13696.0
2025-06-06 11:00:00,1016.34,1018.04,1015.35,1017.98,12984.0,1016.34,1018.04,1015.35,1017.98,12984.0
2025-06-06 11:10:00,1017.54,1017.86,1015.0,1015.02,13066.0,1017.54,1017.86,1015.0,1015.02,13066.0
2025-06-06 11:20:00,1014.69,1016.24,1013.46,1015.71,10742.0,1014.69,1016.24,1013.46,1015.71,10742.0
2025-06-06 11:30:00,1016.37,1016.6,1012.83,1012.9,11593.0,1016.37,1016.6,1012.83,1012.9,11593.0
2025-06-06 11:40:00,1013.49,1015.12,1012.9,1014.53,13841.0,1013.49,1015.12,1012.9,1014.53,13841.0
2025-06-06 11:50:00,1015.31,1015.65,1012.5,1013.3,4068.0,1015.31,1015.65,1012.5,1013.3,4068.0
2025-06-06 12:00:00,1013.5,1013.63,1011.44,1011.85,7934.0,1013.5,1013.63,1011.44,1011.85,7934.0
2025-06-06 12:10:00,1011.51,1012.02,1009.97,1010.66,8022.0,1011.51,1012.02,1009.97,1010.66,8022.0
2025-06-06 12:20:00,1011.09,1011.26,1010.5,1011.13,4769.0,1011.09,1011.26,1010.5,1011.13,4769.0
2025-06-06 12:30:00,1011.13,1011.13,1010.19,1010.35,7143.0,1011.13,1011.13,1010.19,1010.35,7143.0
2025-06-06 12:40:00,1010.68,1010.72,1009.17,1010.11,6229.0,1010.68,1010.72,1009.17,1010.11,6229.0
2025-06-06 12:50:00,1010.46,1010.6,1009.0,1010.32,4764.0,1010.46,1010.6,1009.0,1010.32,4764.0
2025-06-06 13:00:00,1010.31,1010.37,1009.62,1009.63,7036.0,1010.31,1010.37,1009.62,1009.63,7036.0
2025-06-06 13:10:00,1010.2,1010.55,1008.61,1010.05,11347.0,1010.2,1010.55,1008.61,1010.05,11347.0
2025-06-06 13:20:00,1010.36,1011.56,1010.17,1011.56,5749.0,1010.36,1011.56,1010.17,1011.56,5749.0
2025-06-06 13:30:00,1011.32,1012.49,1011.32,1012.31,5562.0,1011.32,1012.49,1011.32,1012.31,5562.0
2025-06-06 13:40:00,1012.25,1012.8,1011.42,1011.58,5904.0,1012.25,1012.8,1011.42,1011.58,5904.0
2025-06-06 13:50:00,1011.4,1012.02,1010.61,1011.58,4859.0,1011.4,1012.02,1010.61,1011.58,4859.0
2025-06-06 14:00:00,1011.6,1014.0,1011.59,1013.56,6521.0,1011.6,1014.0,1011.59,1013.56,6521.0
2025-06-06 14:10:00,1013.39,1015.05,1013.34,1015.05,8181.0,1013.39,1015.05,1013.34,1015.05,8181.0
2025-06-06 14:20:00,1014.51,1014.58,1013.54,1013.58,4554.0,1014.51,1014.58,1013.54,1013.58,4554.0
2025-06-06 14:30:00,1014.18,1015.57,1013.72,1014.79,5141.0,1014.18,1015.57,1013.72,1014.79,5141.0
2025-06-06 14:40:00,1014.58,1015.42,1014.36,1014.75,6546.0,1014.58,1015.42,1014.36,1014.75,6546.0
2025-06-06 14:50:00,1014.67,1015.59,1014.45,1014.46,3241.0,1014.67,1015.59,1014.45,1014.46,3241.0
2025-06-06 15:00:00,1014.36,1014.83,1013.7,1013.7,7263.0,1014.36,1014.83,1013.7,1013.7,7263.0
2025-06-06 15:10:00,1013.7,1013.89,1012.96,1013.73,5965.0,1013.7,1013.89,1012.96,1013.73,5965.0
2025-06-06 15:20:00,1013.48,1014.32,1013.27,1013.6,5878.0,1013.48,1014.32,1013.27,1013.6,5878.0
2025-06-06 15:30:00,1013.01,1014.72,1013.01,1013.82,11599.0,1013.01,1014.72,1013.01,1013.82,11599.0
2025-06-06 15:40:00,1013.87,1014.66,1013.25,1013.39,10385.0,1013.87,1014.66,1013.25,1013.39,10385.0
2025-06-06 15:50:00,1013.75,1016.29,1013.45,1014.76,47512.0,1013.75,1016.29,1013.45,1014.76,47512.0
2025-06-09 09:30:00,1012.42,1012.42,996.96,1002.5,69918.0,1012.42,1012.42,996.96,1002.5,69918.0
2025-06-09 09:40:00,1002.29,1005.73,1001.07,1004.1,17800.0,1002.29,1005.73,1001.07,1004.1,17800.0
2025-06-09 09:50:00,1005.2,1006.5,1003.0,1003.0,12379.0,1005.2,1006.5,1003.0,1003.0,12379.0
2025-06-09 10:00:00,1003.17,1003.95,1001.41,1002.1,20559.0,1003.17,1003.95,1001.41,1002.1,20559.0
2025-06-09 10:10:00,1001.76,1006.3,1001.72,1005.57,22075.0,1001.76,1006.3,1001.72,1005.57,22075.0
2025-06-09 10:20:00,1005.5,1006.92,1004.66,1004.67,12624.0,1005.5,1006.92,1004.66,1004.67,12624.0
2025-06-09 10:30:00,1005.33,1006.73,1004.09,1005.49,16314.0,1005.33,1006.73,1004.09,1005.49,16314.0
2025-06-09 10:40:00,1005.15,1006.21,1004.5,1005.05,6491.0,1005.15,1006.21,1004.5,1005.05,6491.0
2025-06-09 10:50:00,1004.78,1006.33,1004.53,1006.29,10414.0,1004.78,1006.33,1004.53,1006.29,10414.0
2025-06-09 11:00:00,1006.09,1006.71,1005.48,1006.15,13225.0,1006.09,1006.71,1005.48,1006.15,13225.0
2025-06-09 11:10:00,1006.0,1008.5,1005.98,1007.34,9650.0,1006.0,1008.5,1005.98,1007.34,9650.0
2025-06-09 11:20:00,1007.21,1008.88,1007.17,1008.28,5488.0,1007.21,1008.88,1007.17,1008.28,5488.0
2025-06-09 11:30:00,1008.54,1011.15,1008.0,1010.72,10466.0,1008.54,1011.15,1008.0,1010.72,10466.0
2025-06-09 11:40:00,1011.35,1011.61,1010.44,1010.55,3962.0,1011.35,1011.61,1010.44,1010.55,3962.0
2025-06-09 11:50:00,1010.97,1012.88,1010.92,1011.87,9865.0,1010.97,1012.88,1010.92,1011.87,9865.0
2025-06-09 12:00:00,1012.12,1012.72,1011.3,1011.84,8742.0,1012.12,1012.72,1011.3,1011.84,8742.0
2025-06-09 12:10:00,1012.0,1012.91,1011.9,1012.43,4245.0,1012.0,1012.91,1011.9,1012.43,4245.0
2025-06-09 12:20:00,1012.48,1012.71,1011.74,1011.96,5629.0,1012.48,1012.71,1011.74,1011.96,5629.0
2025-06-09 12:30:00,1011.7,1012.59,1011.7,1012.03,5121.0,1011.7,1012.59,1011.7,1012.03,5121.0
2025-06-09 12:40:00,1011.75,1013.35,1011.7,1012.48,15803.0,1011.75,1013.35,1011.7,1012.48,15803.0
2025-06-09 12:50:00,1012.48,1013.35,1011.53,1011.77,4252.0,1012.48,1013.35,1011.53,1011.77,4252.0
2025-06-09 13:00:00,1011.71,1011.97,1010.11,1010.11,4892.0,1011.71,1011.97,1010.11,1010.11,4892.0
2025-06-09 13:10:00,1010.23,1011.35,1010.22,1011.35,4594.0,1010.23,1011.35,1010.22,1011.35,4594.0
2025-06-09 13:20:00,1011.17,1011.49,1010.58,1010.92,3939.0,1011.17,1011.49,1010.58,1010.92,3939.0
2025-06-09 13:30:00,1010.73,1010.74,1008.05,1008.92,13297.0,1010.73,1010.74,1008.05,1008.92,13297.0
2025-06-09 13:40:00,1008.8,1008.86,1008.17,1008.54,7409.0,1008.8,1008.86,1008.17,1008.54,7409.0
2025-06-09 13:50:00,1008.76,1009.33,1008.0,1008.14,5299.0,1008.76,1009.33,1008.0,1008.14,5299.0
2025-06-09 14:00:00,1008.39,1008.85,1007.37,1008.72,16026.0,1008.39,1008.85,1007.37,1008.72,16026.0
2025-06-09 14:10:00,1008.85,1009.99,1008.54,1009.18,3359.0,1008.85,1009.99,1008.54,1009.18,3359.0
2025-06-09 14:20:00,1009.15,1009.38,1008.72,1008.82,4909.0,1009.15,1009.38,1008.72,1008.82,4909.0
2025-06-09 14:30:00,1008.5,1008.96,1008.02,1008.13,3595.0,1008.5,1008.96,1008.02,1008.13,3595.0
2025-06-09 14:40:00,1007.81,1008.5,1007.6,1008.25,10586.0,1007.81,1008.5,1007.6,1008.25,10586.0
2025-06-09 14:50:00,1008.11,1008.2,1006.24,1006.24,6808.0,1008.11,1008.2,1006.24,1006.24,6808.0
2025-06-09 15:00:00,1006.22,1006.55,1005.9,1006.41,11270.0,1006.22,1006.55,1005.9,1006.41,11270.0
2025-06-09 15:10:00,1006.26,1007.07,1006.26,1007.07,6870.0,1006.26,1007.07,1006.26,1007.07,6870.0
2025-06-09 15:20:00,1007.15,1007.52,1006.2,1007.52,9094.0,1007.15,1007.52,1006.2,1007.52,9094.0
2025-06-09 15:30:00,1007.52,1008.6,1007.17,1008.05,11666.0,1007.52,1008.6,1007.17,1008.05,11666.0
2025-06-09 15:40:00,1008.02,1008.73,1006.82,1008.58,18499.0,1008.02,1008.73,1006.82,1008.58,18499.0
2025-06-09 15:50:00,1008.73,1010.0,1005.54,1005.56,62761.0,1008.73,1010.0,1005.54,1005.56,62761.0
2025-06-10 09:30:00,1006.93,1011.0,1004.0,1009.51,33919.0,1006.93,1011.0,1004.0,1009.51,33919.0
2025-06-10 09:40:00,1010.04,1011.51,1007.35,1007.36,17452.0,1010.04,1011.51,1007.35,1007.36,17452.0
2025-06-10 09:50:00,1007.59,1007.8,1003.69,1004.83,10721.0,1007.59,1007.8,1003.69,1004.83,10721.0
2025-06-10 10:00:00,1005.47,1005.47,1001.48,1003.0,22576.0,1005.47,1005.47,1001.48,1003.0,22576.0
2025-06-10 10:10:00,1003.1,1004.65,1002.29,1004.25,11840.0,1003.1,1004.65,1002.29,1004.25,11840.0
2025-06-10 10:20:00,1004.09,1004.69,1002.62,1003.37,6474.0,1004.09,1004.69,1002.62,1003.37,6474.0
2025-06-10 10:30:00,1003.77,1004.0,1002.14,1003.31,6681.0,1003.77,1004.0,1002.14,1003.31,6681.0
2025-06-10 10:40:00,1003.2,1004.26,1002.83,1003.13,7395.0,1003.2,1004.26,1002.83,1003.13,7395.0
2025-06-10 10:50:00,1003.55,1004.5,1003.54,1004.04,6450.0,1003.55,1004.5,1003.54,1004.04,6450.0
2025-06-10 11:00:00,1003.6,1004.61,1003.16,1004.05,5550.0,1003.6,1004.61,1003.16,1004.05,5550.0
2025-06-10 11:10:00,1003.77,1003.77,1000.4,1001.3,21104.0,1003.77,1003.77,1000.4,1001.3,21104.0
2025-06-10 11:20:00,1001.6,1002.04,1000.24,1001.28,8623.0,1001.6,1002.04,1000.24,1001.28,8623.0
2025-06-10 11:30:00,1001.32,1001.32,997.72,1000.63,28885.0,1001.32,1001.32,997.72,1000.63,28885.0
2025-06-10 11:40:00,1000.52,1001.6,1000.52,1001.31,11147.0,1000.52,1001.6,1000.52,1001.31,11147.0
2025-06-10 11:50:00,1001.61,1001.74,1000.22,1001.6,5598.0,1001.61,1001.74,1000.22,1001.6,5598.0
2025-06-10 12:00:00,1001.75,1002.89,1001.49,1002.75,5662.0,1001.75,1002.89,1001.49,1002.75,5662.0
2025-06-10 12:10:00,1002.98,1003.68,1002.48,1002.48,3935.0,1002.98,1003.68,1002.48,1002.48,3935.0
2025-06-10 12:20:00,1002.8,1003.75,1002.74,1003.12,3971.0,1002.8,1003.75,1002.74,1003.12,3971.0
2025-06-10 12:30:00,1003.12,1003.87,1002.74,1003.61,4060.0,1003.12,1003.87,1002.74,1003.61,4060.0
2025-06-10 12:40:00,1003.83,1004.16,1003.25,1003.4,3393.0,1003.83,1004.16,1003.25,1003.4,3393.0
2025-06-10 12:50:00,1003.19,1003.91,1003.01,1003.91,4892.0,1003.19,1003.91,1003.01,1003.91,4892.0
2025-06-10 13:00:00,1003.75,1004.26,1003.15,1003.94,6641.0,1003.75,1004.26,1003.15,1003.94,6641.0
2025-06-10 13:10:00,1004.26,1004.87,1003.93,1003.96,6615.0,1004.26,1004.87,1003.93,1003.96,6615.0
2025-06-10 13:20:00,1004.29,1004.45,1003.55,1003.55,3595.0,1004.29,1004.45,1003.55,1003.55,3595.0
2025-06-10 13:30:00,1003.89,1004.31,1003.56,1004.31,3968.0,1003.89,1004.31,1003.56,1004.31,3968.0
2025-06-10 13:40:00,1004.79,1004.89,1004.35,1004.51,2556.0,1004.79,1004.89,1004.35,1004.51,2556.0
2025-06-10 13:50:00,1004.4,1005.4,1004.28,1004.52,12776.0,1004.4,1005.4,1004.28,1004.52,12776.0
2025-06-10 14:00:00,1004.32,1004.32,1003.0,1003.82,8695.0,1004.32,1004.32,1003.0,1003.82,8695.0
2025-06-10 14:10:00,1003.51,1003.8,1002.75,1002.75,6122.0,1003.51,1003.8,1002.75,1002.75,6122.0
2025-06-10 14:20:00,1002.59,1002.69,1001.35,1001.51,12032.0,1002.59,1002.69,1001.35,1001.51,12032.0
2025-06-10 14:30:00,1001.79,1002.32,1001.38,1002.32,8665.0,1001.79,1002.32,1001.38,1002.32,8665.0
2025-06-10 14:40:00,1002.38,1003.22,1001.69,1003.1,8609.0,1002.38,1003.22,1001.69,1003.1,8609.0
2025-06-10 14:50:00,1003.24,1004.46,1002.71,1003.81,12409.0,1003.24,1004.46,1002.71,1003.81,12409.0
2025-06-10 15:00:00,1003.8,1006.29,1003.46,1006.29,4653.0,1003.8,1006.29,1003.46,1006.29,4653.0
2025-06-10 15:10:00,1006.49,1007.51,1006.0,1007.01,9167.0,1006.49,1007.51,1006.0,1007.01,9167.0
2025-06-10 15:20:00,1006.7,1007.2,1006.31,1007.05,8344.0,1006.7,1007.2,1006.31,1007.05,8344.0
2025-06-10 15:30:00,1006.64,1006.64,1004.61,1005.08,6339.0,1006.64,1006.64,1004.61,1005.08,6339.0
2025-06-10 15:40:00,1005.0,1005.6,1004.17,1004.3,8322.0,1005.0,1005.6,1004.17,1004.3,8322.0
2025-06-10 15:50:00,1004.56,1007.5,1004.56,1007.32,28677.0,1004.56,1007.5,1004.56,1007.32,28677.0
2025-06-11 09:30:00,1002.44,1005.2,999.33,1004.45,64729.0,1002.44,1005.2,999.33,1004.45,64729.0
2025-06-11 09:40:00,1004.42,1005.44,999.11,1000.47,32910.0,1004.42,1005.44,999.11,1000.47,32910.0
2025-06-11 09:50:00,1000.47,1000.88,997.93,998.48,30524.0,1000.47,1000.88,997.93,998.48,30524.0
2025-06-11 10:00:00,998.48,999.91,997.93,999.91,28150.0,998.48,999.91,997.93,999.91,28150.0
2025-06-11 10:10:00,999.72,1000.78,999.14,1000.41,22612.0,999.72,1000.78,999.14,1000.41,22612.0
2025-06-11 10:20:00,1000.41,1002.1,1000.08,1000.9,22078.0,1000.41,1002.1,1000.08,1000.9,22078.0
2025-06-11 10:30:00,1000.97,1001.29,999.11,999.78,23080.0,1000.97,1001.29,999.11,999.78,23080.0
2025-06-11 10:40:00,999.43,1000.15,998.5,999.55,19293.0,999.43,1000.15,998.5,999.55,19293.0
2025-06-11 10:50:00,999.6,1001.28,999.6,1001.04,9119.0,999.6,1001.28,999.6,1001.04,9119.0
2025-06-11 11:00:00,1000.83,1001.54,1000.04,1000.34,19768.0,1000.83,1001.54,1000.04,1000.34,19768.0
2025-06-11 11:10:00,1000.26,1001.1,1000.0,1000.81,12563.0,1000.26,1001.1,1000.0,1000.81,12563.0
2025-06-11 11:20:00,1000.62,1001.4,1000.09,1000.1,9607.0,1000.62,1001.4,1000.09,1000.1,9607.0
2025-06-11 11:30:00,1000.02,1000.53,999.66,999.88,11972.0,1000.02,1000.53,999.66,999.88,11972.0
2025-06-11 11:40:00,999.91,1000.0,999.0,999.95,13856.0,999.91,1000.0,999.0,999.95,13856.0
2025-06-11 11:50:00,999.96,1001.01,999.6,1000.0,16308.0,999.96,1001.01,999.6,1000.0,16308.0
2025-06-11 12:00:00,999.99,1000.85,999.61,1000.85,8025.0,999.99,1000.85,999.61,1000.85,8025.0
2025-06-11 12:10:00,1000.56,1002.8,1000.16,1001.73,9473.0,1000.56,1002.8,1000.16,1001.73,9473.0
2025-06-11 12:20:00,1001.5,1001.96,1001.0,1001.38,15701.0,1001.5,1001.96,1001.0,1001.38,15701.0
2025-06-11 12:30:00,1001.67,1002.33,1001.41,1002.24,11659.0,1001.67,1002.33,1001.41,1002.24,11659.0
2025-06-11 12:40:00,1002.11,1003.1,1001.65,1002.68,8589.0,1002.11,1003.1,1001.65,1002.68,8589.0
2025-06-11 12:50:00,1003.19,1003.37,1001.81,1002.1,5522.0,1003.19,1003.37,1001.81,1002.1,5522.0
2025-06-11 13:00:00,1002.1,1002.63,1001.59,1002.33,5879.0,1002.1,1002.63,1001.59,1002.33,5879.0
2025-06-11 13:10:00,1002.33,1002.33,1001.31,1001.31,4398.0,1002.33,1002.33,1001.31,1001.31,4398.0
2025-06-11 13:20:00,1001.42,1002.15,1001.01,1002.1,4718.0,1001.42,1002.15,1001.01,1002.1,4718.0
2025-06-11 13:30:00,1002.1,1002.45,1001.7,1001.7,5300.0,1002.1,1002.45,1001.7,1001.7,5300.0
2025-06-11 13:40:00,1001.93,1001.96,999.89,1000.3,7159.0,1001.93,1001.96,999.89,1000.3,7159.0
2025-06-11 13:50:00,1000.01,1000.5,999.51,999.53,5717.0,1000.01,1000.5,999.51,999.53,5717.0
2025-06-11 14:00:00,999.44,999.44,996.52,997.0,27715.0,999.44,999.44,996.52,997.0,27715.0
2025-06-11 14:10:00,996.75,996.92,993.37,994.79,23042.0,996.75,996.92,993.37,994.79,23042.0
2025-06-11 14:20:00,994.92,996.62,994.92,996.37,10916.0,994.92,996.62,994.92,996.37,10916.0
2025-06-11 14:30:00,996.03,997.71,995.0,997.64,11122.0,996.03,997.71,995.0,997.64,11122.0
2025-06-11 14:40:00,997.75,998.25,997.26,997.9,10689.0,997.75,998.25,997.26,997.9,10689.0
2025-06-11 14:50:00,998.0,998.0,995.16,995.17,7648.0,998.0,998.0,995.16,995.17,7648.0
2025-06-11 15:00:00,995.22,996.69,994.51,996.35,11919.0,995.22,996.69,994.51,996.35,11919.0
2025-06-11 15:10:00,996.65,996.65,995.0,995.16,12295.0,996.65,996.65,995.0,995.16,12295.0
2025-06-11 15:20:00,995.05,996.45,994.45,994.63,25887.0,995.05,996.45,994.45,994.63,25887.0
2025-06-11 15:30:00,994.63,995.69,994.0,994.75,15241.0,994.63,995.69,994.0,994.75,15241.0
2025-06-11 15:40:00,994.83,995.7,994.58,994.75,13903.0,994.83,995.7,994.58,994.75,13903.0
2025-06-11 15:50:00,995.13,997.2,994.93,997.08,44085.0,995.13,997.2,994.93,997.08,44085.0
2025-06-12 09:30:00,999.0,999.0,995.36,997.0,41781.0,999.0,999.0,995.36,997.0,41781.0
2025-06-12 09:40:00,996.98,1001.35,996.98,999.01,13907.0,996.98,1001.35,996.98,999.01,13907.0
2025-06-12 09:50:00,999.06,999.54,997.36,998.11,11436.0,999.06,999.54,997.36,998.11,11436.0
2025-06-12 10:00:00,997.0,997.62,995.55,997.05,10141.0,997.0,997.62,995.55,997.05,10141.0
2025-06-12 10:10:00,997.11,998.99,997.11,998.55,7305.0,997.11,998.99,997.11,998.55,7305.0
2025-06-12 10:20:00,998.89,999.7,998.37,999.43,7831.0,998.89,999.7,998.37,999.43,7831.0
2025-06-12 10:30:00,999.41,1000.28,997.75,999.82,9809.0,999.41,1000.28,997.75,999.82,9809.0
2025-06-12 10:40:00,1000.07,1000.99,1000.06,1000.78,6129.0,1000.07,1000.99,1000.06,1000.78,6129.0
2025-06-12 10:50:00,1000.69,1002.3,1000.38,1001.2,15477.0,1000.69,1002.3,1000.38,1001.2,15477.0
2025-06-12 11:00:00,1001.54,1002.85,1001.54,1002.04,9163.0,1001.54,1002.85,1001.54,1002.04,9163.0
2025-06-12 11:10:00,1002.19,1002.21,1000.04,1000.1,9040.0,1002.19,1002.21,1000.04,1000.1,9040.0
2025-06-12 11:20:00,1000.37,1000.68,999.37,999.57,5736.0,1000.37,1000.68,999.37,999.57,5736.0
2025-06-12 11:30:00,1000.23,1000.67,999.6,999.91,2942.0,1000.23,1000.67,999.6,999.91,2942.0
2025-06-12 11:40:00,1000.25,1000.82,999.81,1000.68,15030.0,1000.25,1000.82,999.81,1000.68,15030.0
2025-06-12 11:50:00,1000.78,1001.79,1000.74,1001.59,7758.0,1000.78,1001.79,1000.74,1001.59,7758.0
2025-06-12 12:00:00,1001.63,1001.72,999.8,1000.59,9914.0,1001.63,1001.72,999.8,1000.59,9914.0
2025-06-12 12:10:00,1001.04,1002.04,1000.78,1001.4,3546.0,1001.04,1002.04,1000.78,1001.4,3546.0
2025-06-12 12:20:00,1000.93,1001.33,999.92,1000.62,2314.0,1000.93,1001.33,999.92,1000.62,2314.0
2025-06-12 12:30:00,1000.33,1000.82,999.52,1000.59,5139.0,1000.33,1000.82,999.52,1000.59,5139.0
2025-06-12 12:40:00,1000.39,1001.66,1000.38,1001.66,2446.0,1000.39,1001.66,1000.38,1001.66,2446.0
2025-06-12 12:50:00,1001.39,1001.39,999.93,999.95,4639.0,1001.39,1001.39,999.93,999.95,4639.0
2025-06-12 13:00:00,999.85,1000.84,999.55,999.88,6424.0,999.85,1000.84,999.55,999.88,6424.0
2025-06-12 13:10:00,999.8,1000.91,999.44,1000.46,5343.0,999.8,1000.91,999.44,1000.46,5343.0
2025-06-12 13:20:00,1000.6,1000.65,999.96,999.96,2661.0,1000.6,1000.65,999.96,999.96,2661.0
2025-06-12 13:30:00,1000.24,1000.91,1000.22,1000.52,3234.0,1000.24,1000.91,1000.22,1000.52,3234.0
2025-06-12 13:40:00,1000.32,1001.54,1000.19,1001.28,6362.0,1000.32,1001.54,1000.19,1001.28,6362.0
2025-06-12 13:50:00,1001.08,1001.1,1000.45,1001.02,2419.0,1001.08,1001.1,1000.45,1001.02,2419.0
2025-06-12 14:00:00,1000.58,1001.45,1000.58,1001.26,4244.0,1000.58,1001.45,1000.58,1001.26,4244.0
2025-06-12 14:10:00,1001.29,1001.73,1001.1,1001.11,4188.0,1001.29,1001.73,1001.1,1001.11,4188.0
2025-06-12 14:20:00,1001.46,1002.5,1001.46,1002.19,6703.0,1001.46,1002.5,1001.46,1002.19,6703.0
2025-06-12 14:30:00,1002.2,1002.38,1001.29,1001.66,5342.0,1002.2,1002.38,1001.29,1001.66,5342.0
2025-06-12 14:40:00,1002.0,1002.42,1001.39,1002.42,8185.0,1002.0,1002.42,1001.39,1002.42,8185.0
2025-06-12 14:50:00,1002.44,1002.9,1002.08,1002.9,3496.0,1002.44,1002.9,1002.08,1002.9,3496.0
2025-06-12 15:00:00,1002.98,1003.14,1002.52,1002.53,5425.0,1002.98,1003.14,1002.52,1002.53,5425.0
2025-06-12 15:10:00,1002.76,1003.25,1002.67,1002.96,7937.0,1002.76,1003.25,1002.67,1002.96,7937.0
2025-06-12 15:20:00,1002.82,1002.95,1002.0,1002.55,8431.0,1002.82,1002.95,1002.0,1002.55,8431.0
2025-06-12 15:30:00,1002.63,1003.23,1001.92,1002.81,7011.0,1002.63,1003.23,1001.92,1002.81,7011.0
2025-06-12 15:40:00,1002.93,1002.94,1002.1,1002.49,12732.0,1002.93,1002.94,1002.1,1002.49,12732.0
2025-06-12 15:50:00,1002.23,1002.89,1001.58,1002.86,22308.0,1002.23,1002.89,1001.58,1002.86,22308.0
2025-06-13 09:30:00,999.08,1003.6,998.0,1001.83,35168.0,999.08,1003.6,998.0,1001.83,35168.0
2025-06-13 09:40:00,1001.78,1001.78,998.22,999.46,15295.0,1001.78,1001.78,998.22,999.46,15295.0
2025-06-13 09:50:00,999.8,1001.23,999.26,999.42,7827.0,999.8,1001.23,999.26,999.42,7827.0
2025-06-13 10:00:00,1000.33,1000.33,996.25,996.88,16230.0,1000.33,1000.33,996.25,996.88,16230.0
2025-06-13 10:10:00,996.63,998.09,996.39,997.8,12331.0,996.63,998.09,996.39,997.8,12331.0
2025-06-13 10:20:00,997.86,997.97,994.87,995.24,14370.0,997.86,997.97,994.87,995.24,14370.0
2025-06-13 10:30:00,994.86,996.03,993.75,995.86,11987.0,994.86,996.03,993.75,995.86,11987.0
2025-06-13 10:40:00,996.21,996.41,994.79,995.18,7259.0,996.21,996.41,994.79,995.18,7259.0
2025-06-13 10:50:00,995.05,996.54,994.5,995.87,9516.0,995.05,996.54,994.5,995.87,9516.0
2025-06-13 11:00:00,996.06,996.09,994.7,994.92,8918.0,996.06,996.09,994.7,994.92,8918.0
2025-06-13 11:10:00,994.82,995.06,994.0,994.72,14626.0,994.82,995.06,994.0,994.72,14626.0
2025-06-13 11:20:00,994.8,995.09,994.4,995.06,6502.0,994.8,995.09,994.4,995.06,6502.0
2025-06-13 11:30:00,995.24,995.45,993.99,994.17,9692.0,995.24,995.45,993.99,994.17,9692.0
2025-06-13 11:40:00,994.2,996.27,993.93,996.09,11959.0,994.2,996.27,993.93,996.09,11959.0
2025-06-13 11:50:00,996.19,996.72,995.24,995.95,9499.0,996.19,996.72,995.24,995.95,9499.0
2025-06-13 12:00:00,995.95,996.29,994.8,994.8,5528.0,995.95,996.29,994.8,994.8,5528.0
2025-06-13 12:10:00,994.87,995.18,994.71,995.18,3934.0,994.87,995.18,994.71,995.18,3934.0
2025-06-13 12:20:00,995.23,995.68,993.42,993.66,10356.0,995.23,995.68,993.42,993.66,10356.0
2025-06-13 12:30:00,993.66,995.0,993.5,993.64,6196.0,993.66,995.0,993.5,993.64,6196.0
2025-06-13 12:40:00,993.45,993.45,992.0,992.02,8420.0,993.45,993.45,992.0,992.02,8420.0
2025-06-13 12:50:00,992.36,993.71,992.1,993.3,7617.0,992.36,993.71,992.1,993.3,7617.0
2025-06-13 13:00:00,992.69,993.09,991.01,991.37,12260.0,992.69,993.09,991.01,991.37,12260.0
2025-06-13 13:10:00,991.25,991.25,989.62,990.47,16495.0,991.25,991.25,989.62,990.47,16495.0
2025-06-13 13:20:00,990.54,991.37,990.0,990.35,11872.0,990.54,991.37,990.0,990.35,11872.0
2025-06-13 13:30:00,990.39,991.85,990.39,991.63,8994.0,990.39,991.85,990.39,991.63,8994.0
2025-06-13 13:40:00,991.39,991.86,990.93,991.5,3675.0,991.39,991.86,990.93,991.5,3675.0
2025-06-13 13:50:00,992.06,992.78,991.72,992.61,4163.0,992.06,992.78,991.72,992.61,4163.0
2025-06-13 14:00:00,992.31,993.03,991.5,991.81,8093.0,992.31,993.03,991.5,991.81,8093.0
2025-06-13 14:10:00,991.41,992.47,990.75,992.0,8047.0,991.41,992.47,990.75,992.0,8047.0
2025-06-13 14:20:00,991.3,991.53,989.89,990.13,7619.0,991.3,991.53,989.89,990.13,7619.0
2025-06-13 14:30:00,990.1,990.48,988.72,989.03,13354.0,990.1,990.48,988.72,989.03,13354.0
2025-06-13 14:40:00,989.0,990.09,988.99,989.62,7168.0,989.0,990.09,988.99,989.62,7168.0
2025-06-13 14:50:00,989.4,990.72,989.05,990.31,6797.0,989.4,990.72,989.05,990.31,6797.0
2025-06-13 15:00:00,990.56,990.56,988.77,989.86,10077.0,990.56,990.56,988.77,989.86,10077.0
2025-06-13 15:10:00,990.21,990.77,989.45,989.54,9567.0,990.21,990.77,989.45,989.54,9567.0
2025-06-13 15:20:00,989.86,990.81,989.64,989.78,8962.0,989.86,990.81,989.64,989.78,8962.0
2025-06-13 15:30:00,989.66,990.8,989.1,990.01,12302.0,989.66,990.8,989.1,990.01,12302.0
2025-06-13 15:40:00,989.96,990.47,988.67,990.27,19140.0,989.96,990.47,988.67,990.27,19140.0
2025-06-13 15:50:00,990.59,990.8,989.11,990.71,47265.0,990.59,990.8,989.11,990.71,47265.0
2025-06-16 09:30:00,992.33,996.0,990.95,994.57,44313.0,992.33,996.0,990.95,994.57,44313.0
2025-06-16 09:40:00,995.0,998.0,994.71,996.33,22300.0,995.0,998.0,994.71,996.33,22300.0
2025-06-16 09:50:00,996.81,1001.06,996.21,1001.06,32987.0,996.81,1001.06,996.21,1001.06,32987.0
2025-06-16 10:00:00,1001.23,1001.85,998.43,999.52,13688.0,1001.23,1001.85,998.43,999.52,13688.0
2025-06-16 10:10:00,999.75,1001.0,999.08,1000.55,9525.0,999.75,1001.0,999.08,1000.55,9525.0
2025-06-16 10:20:00,1000.55,1000.87,997.74,998.22,15398.0,1000.55,1000.87,997.74,998.22,15398.0
2025-06-16 10:30:00,998.23,998.43,995.0,995.92,18758.0,998.23,998.43,995.0,995.92,18758.0
2025-06-16 10:40:00,995.4,997.16,994.25,996.7,13255.0,995.4,997.16,994.25,996.7,13255.0
2025-06-16 10:50:00,995.75,996.69,994.91,995.37,8471.0,995.75,996.69,994.91,995.37,8471.0
2025-06-16 11:00:00,995.37,995.8,992.66,992.84,11867.0,995.37,995.8,992.66,992.84,11867.0
2025-06-16 11:10:00,992.93,994.79,992.92,994.58,7475.0,992.93,994.79,992.92,994.58,7475.0
2025-06-16 11:20:00,994.79,994.83,993.3,993.69,9534.0,994.79,994.83,993.3,993.69,9534.0
2025-06-16 11:30:00,993.3,993.71,992.75,993.63,8714.0,993.3,993.71,992.75,993.63,8714.0
2025-06-16 11:40:00,992.81,993.87,992.8,993.35,6099.0,992.81,993.87,992.8,993.35,6099.0
2025-06-16 11:50:00,993.05,993.1,991.0,991.59,9577.0,993.05,993.1,991.0,991.59,9577.0
2025-06-16 12:00:00,991.79,992.0,989.12,990.38,21508.0,991.79,992.0,989.12,990.38,21508.0
2025-06-16 12:10:00,990.38,991.58,990.01,990.91,6609.0,990.38,991.58,990.01,990.91,6609.0
2025-06-16 12:20:00,991.0,991.74,989.51,990.02,9401.0,991.0,991.74,989.51,990.02,9401.0
2025-06-16 12:30:00,989.74,990.6,989.13,990.35,6702.0,989.74,990.6,989.13,990.35,6702.0
2025-06-16 12:40:00,990.0,990.38,989.84,990.0,7340.0,990.0,990.38,989.84,990.0,7340.0
2025-06-16 12:50:00,990.01,990.68,990.0,990.27,8572.0,990.01,990.68,990.0,990.27,8572.0
2025-06-16 13:00:00,990.27,990.72,989.46,989.58,6406.0,990.27,990.72,989.46,989.58,6406.0
2025-06-16 13:10:00,989.58,989.77,988.22,988.8,8633.0,989.58,989.77,988.22,988.8,8633.0
2025-06-16 13:20:00,988.98,990.43,988.8,990.27,5553.0,988.98,990.43,988.8,990.27,5553.0
2025-06-16 13:30:00,990.29,990.64,989.5,989.93,6933.0,990.29,990.64,989.5,989.93,6933.0
2025-06-16 13:40:00,989.61,990.0,988.38,988.39,10218.0,989.61,990.0,988.38,988.39,10218.0
2025-06-16 13:50:00,988.67,988.94,987.03,987.52,11500.0,988.67,988.94,987.03,987.52,11500.0
2025-06-16 14:00:00,987.51,988.46,987.44,987.86,11213.0,987.51,988.46,987.44,987.86,11213.0
2025-06-16 14:10:00,987.93,987.93,986.5,986.73,11589.0,987.93,987.93,986.5,986.73,11589.0
2025-06-16 14:20:00,986.82,988.27,986.51,987.66,6812.0,986.82,988.27,986.51,987.66,6812.0
2025-06-16 14:30:00,987.93,988.08,987.17,987.44,4583.0,987.93,988.08,987.17,987.44,4583.0
2025-06-16 14:40:00,987.87,988.3,987.36,987.45,7248.0,987.87,988.3,987.36,987.45,7248.0
2025-06-16 14:50:00,987.1,987.73,987.09,987.56,5232.0,987.1,987.73,987.09,987.56,5232.0
2025-06-16 15:00:00,987.24,987.46,985.51,985.81,13085.0,987.24,987.46,985.51,985.81,13085.0
2025-06-16 15:10:00,985.52,985.64,984.0,984.31,14540.0,985.52,985.64,984.0,984.31,14540.0
2025-06-16 15:20:00,984.2,986.0,984.2,985.17,13392.0,984.2,986.0,984.2,985.17,13392.0
2025-06-16 15:30:00,985.5,985.65,984.3,984.69,6674.0,985.5,985.65,984.3,984.69,6674.0
2025-06-16 15:40:00,984.59,984.72,982.48,982.8,33106.0,984.59,984.72,982.48,982.8,33106.0
2025-06-16 15:50:00,982.17,984.93,981.43,984.37,105982.0,982.17,984.93,981.43,984.37,105982.0
2025-06-17 09:30:00,983.0,983.67,976.2,978.66,47403.0,983.0,983.67,976.2,978.66,47403.0
2025-06-17 09:40:00,977.8,980.7,977.8,980.42,13814.0,977.8,980.7,977.8,980.42,13814.0
2025-06-17 09:50:00,980.01,980.64,977.74,978.11,10964.0,980.01,980.64,977.74,978.11,10964.0
2025-06-17 10:00:00,979.4,979.71,976.8,978.56,12611.0,979.4,979.71,976.8,978.56,12611.0
2025-06-17 10:10:00,978.07,978.58,976.81,978.08,9310.0,978.07,978.58,976.81,978.08,9310.0
2025-06-17 10:20:00,977.68,979.45,977.68,978.81,13096.0,977.68,979.45,977.68,978.81,13096.0
2025-06-17 10:30:00,978.86,980.0,978.1,978.97,7734.0,978.86,980.0,978.1,978.97,7734.0
2025-06-17 10:40:00,979.06,981.43,979.05,981.41,5867.0,979.06,981.43,979.05,981.41,5867.0
2025-06-17 10:50:00,981.15,982.2,981.14,981.5,6780.0,981.15,982.2,981.14,981.5,6780.0
2025-06-17 11:00:00,981.25,983.2,981.25,983.12,3970.0,981.25,983.2,981.25,983.12,3970.0
2025-06-17 11:10:00,983.23,984.17,981.55,982.73,16404.0,983.23,984.17,981.55,982.73,16404.0
2025-06-17 11:20:00,982.69,983.19,982.25,982.5,6992.0,982.69,983.19,982.25,982.5,6992.0
2025-06-17 11:30:00,982.38,984.36,982.38,984.22,10680.0,982.38,984.36,982.38,984.22,10680.0
2025-06-17 11:40:00,984.18,984.56,983.68,984.02,12432.0,984.18,984.56,983.68,984.02,12432.0
2025-06-17 11:50:00,984.02,984.89,984.01,984.12,10600.0,984.02,984.89,984.01,984.12,10600.0
2025-06-17 12:00:00,984.57,984.91,983.77,984.34,10652.0,984.57,984.91,983.77,984.34,10652.0
2025-06-17 12:10:00,984.44,985.66,984.44,984.82,12517.0,984.44,985.66,984.44,984.82,12517.0
2025-06-17 12:20:00,984.82,985.46,984.74,985.44,3988.0,984.82,985.46,984.74,985.44,3988.0
2025-06-17 12:30:00,985.37,985.88,985.04,985.58,2972.0,985.37,985.88,985.04,985.58,2972.0
2025-06-17 12:40:00,985.51,986.1,984.49,985.0,10745.0,985.51,986.1,984.49,985.0,10745.0
2025-06-17 12:50:00,985.16,985.75,984.02,984.36,5948.0,985.16,985.75,984.02,984.36,5948.0
2025-06-17 13:00:00,984.6,984.7,983.7,984.23,7113.0,984.6,984.7,983.7,984.23,7113.0
2025-06-17 13:10:00,984.24,984.91,982.64,982.65,4174.0,984.24,984.91,982.64,982.65,4174.0
2025-06-17 13:20:00,982.27,982.27,980.24,980.38,12030.0,982.27,982.27,980.24,980.38,12030.0
2025-06-17 13:30:00,980.0,981.16,979.42,980.42,9053.0,980.0,981.16,979.42,980.42,9053.0
2025-06-17 13:40:00,980.97,981.06,978.68,979.42,6234.0,980.97,981.06,978.68,979.42,6234.0
2025-06-17 13:50:00,979.82,980.89,979.18,979.89,7556.0,979.82,980.89,979.18,979.89,7556.0
2025-06-17 14:00:00,979.81,980.0,978.52,980.0,14939.0,979.81,980.0,978.52,980.0,14939.0
2025-06-17 14:10:00,980.0,980.0,978.25,979.13,10057.0,980.0,980.0,978.25,979.13,10057.0
2025-06-17 14:20:00,978.8,979.03,978.0,978.69,7960.0,978.8,979.03,978.0,978.69,7960.0
2025-06-17 14:30:00,978.72,979.09,977.81,978.61,8302.0,978.72,979.09,977.81,978.61,8302.0
2025-06-17 14:40:00,977.84,978.0,977.33,977.33,20127.0,977.84,978.0,977.33,977.33,20127.0
2025-06-17 14:50:00,977.62,978.63,976.95,978.63,16672.0,977.62,978.63,976.95,978.63,16672.0
2025-06-17 15:00:00,978.7,978.7,977.36,977.9,7553.0,978.7,978.7,977.36,977.9,7553.0
2025-06-17 15:10:00,977.79,979.44,977.79,979.0,7962.0,977.79,979.44,977.79,979.0,7962.0
2025-06-17 15:20:00,978.9,979.83,978.83,979.55,12651.0,978.9,979.83,978.83,979.55,12651.0
2025-06-17 15:30:00,979.35,979.61,978.5,978.77,6613.0,979.35,979.61,978.5,978.77,6613.0
2025-06-17 15:40:00,978.68,979.41,978.23,979.14,17222.0,978.68,979.41,978.23,979.14,17222.0
2025-06-17 15:50:00,979.37,979.37,977.27,977.75,44118.0,979.37,979.37,977.27,977.75,44118.0
2025-06-18 09:30:00,980.59,982.0,974.3,975.83,49708.0,980.59,982.0,974.3,975.83,49708.0
2025-06-18 09:40:00,976.59,979.82,976.26,978.0,20139.0,976.59,979.82,976.26,978.0,20139.0
2025-06-18 09:50:00,977.88,978.76,975.2,975.25,14416.0,977.88,978.76,975.2,975.25,14416.0
2025-06-18 10:00:00,975.44,976.25,974.79,975.83,10645.0,975.44,976.25,974.79,975.83,10645.0
2025-06-18 10:10:00,976.13,978.35,975.0,977.33,13236.0,976.13,978.35,975.0,977.33,13236.0
2025-06-18 10:20:00,977.76,978.53,975.9,976.1,9695.0,977.76,978.53,975.9,976.1,9695.0
2025-06-18 10:30:00,976.02,976.7,975.24,975.95,10956.0,976.02,976.7,975.24,975.95,10956.0
2025-06-18 10:40:00,976.22,977.73,976.03,977.54,9025.0,976.22,977.73,976.03,977.54,9025.0
2025-06-18 10:50:00,977.69,978.8,977.17,978.74,5800.0,977.69,978.8,977.17,978.74,5800.0
2025-06-18 11:00:00,978.8,979.27,978.26,979.18,8787.0,978.8,979.27,978.26,979.18,8787.0
2025-06-18 11:10:00,979.25,979.92,978.89,979.59,9530.0,979.25,979.92,978.89,979.59,9530.0
2025-06-18 11:20:00,979.89,981.04,979.5,980.8,9796.0,979.89,981.04,979.5,980.8,9796.0
2025-06-18 11:30:00,980.89,981.33,979.65,980.77,7248.0,980.89,981.33,979.65,980.77,7248.0
2025-06-18 11:40:00,980.69,980.7,979.55,980.12,3975.0,980.69,980.7,979.55,980.12,3975.0
2025-06-18 11:50:00,980.25,980.9,979.83,979.84,3883.0,980.25,980.9,979.83,979.84,3883.0
2025-06-18 12:00:00,979.61,980.22,979.17,980.22,4151.0,979.61,980.22,979.17,980.22,4151.0
2025-06-18 12:10:00,980.14,980.15,978.81,979.17,4798.0,980.14,980.15,978.81,979.17,4798.0
2025-06-18 12:20:00,979.17,979.54,978.64,978.8,6303.0,979.17,979.54,978.64,978.8,6303.0
2025-06-18 12:30:00,978.64,979.04,978.31,978.74,2483.0,978.64,979.04,978.31,978.74,2483.0
2025-06-18 12:40:00,978.45,979.06,978.45,978.84,2653.0,978.45,979.06,978.45,978.84,2653.0
2025-06-18 12:50:00,979.03,979.72,978.8,978.93,2930.0,979.03,979.72,978.8,978.93,2930.0
2025-06-18 13:00:00,978.83,980.0,978.31,979.81,7031.0,978.83,980.0,978.31,979.81,7031.0
2025-06-18 13:10:00,980.07,980.12,979.09,979.39,6656.0,980.07,980.12,979.09,979.39,6656.0
2025-06-18 13:20:00,979.04,979.04,977.73,977.73,5294.0,979.04,979.04,977.73,977.73,5294.0
2025-06-18 13:30:00,977.81,978.44,976.48,978.22,10648.0,977.81,978.44,976.48,978.22,10648.0
2025-06-18 13:40:00,978.21,981.39,978.14,981.34,7018.0,978.21,981.39,978.14,981.34,7018.0
2025-06-18 13:50:00,981.27,982.65,981.04,981.04,7590.0,981.27,982.65,981.04,981.04,7590.0
2025-06-18 14:00:00,981.54,982.05,978.43,978.83,6662.0,981.54,982.05,978.43,978.83,6662.0
2025-06-18 14:10:00,978.7,980.11,978.5,979.38,7498.0,978.7,980.11,978.5,979.38,7498.0
2025-06-18 14:20:00,979.14,979.69,978.41,979.36,3255.0,979.14,979.69,978.41,979.36,3255.0
2025-06-18 14:30:00,979.36,980.84,978.73,980.0,4982.0,979.36,980.84,978.73,980.0,4982.0
2025-06-18 14:40:00,979.56,980.88,979.26,979.77,2512.0,979.56,980.88,979.26,979.77,2512.0
2025-06-18 14:50:00,979.14,979.44,976.8,977.46,7362.0,979.14,979.44,976.8,977.46,7362.0
2025-06-18 15:00:00,977.07,977.93,976.61,977.3,3682.0,977.07,977.93,976.61,977.3,3682.0
2025-06-18 15:10:00,977.03,978.11,976.29,977.74,3864.0,977.03,978.11,976.29,977.74,3864.0
2025-06-18 15:20:00,977.98,979.86,976.69,976.91,5875.0,977.98,979.86,976.69,976.91,5875.0
2025-06-18 15:30:00,976.91,978.71,976.9,978.04,4605.0,976.91,978.71,976.9,978.04,4605.0
2025-06-18 15:40:00,978.19,978.73,977.65,977.69,8299.0,978.19,978.73,977.65,977.69,8299.0
2025-06-18 15:50:00,977.55,978.48,974.07,974.62,40096.0,977.55,978.48,974.07,974.62,40096.0
2025-06-20 09:30:00,984.17,988.63,981.84,987.3,496783.0,984.17,988.63,981.84,987.3,496783.0
2025-06-20 09:40:00,987.64,988.66,981.66,981.67,18451.0,987.64,988.66,981.66,981.67,18451.0
2025-06-20 09:50:00,980.27,981.24,978.94,980.03,8338.0,980.27,981.24,978.94,980.03,8338.0
2025-06-20 10:00:00,980.06,981.01,979.74,980.49,11424.0,980.06,981.01,979.74,980.49,11424.0
2025-06-20 10:10:00,980.45,982.29,979.59,982.1,12724.0,980.45,982.29,979.59,982.1,12724.0
2025-06-20 10:20:00,982.11,982.53,979.37,980.23,13013.0,982.11,982.53,979.37,980.23,13013.0
2025-06-20 10:30:00,979.76,981.53,979.26,980.59,10090.0,979.76,981.53,979.26,980.59,10090.0
2025-06-20 10:40:00,980.91,983.64,978.98,983.54,14209.0,980.91,983.64,978.98,983.54,14209.0
2025-06-20 10:50:00,983.04,984.22,982.15,982.15,8767.0,983.04,984.22,982.15,982.15,8767.0
2025-06-20 11:00:00,982.07,983.34,981.22,983.05,8879.0,982.07,983.34,981.22,983.05,8879.0
2025-06-20 11:10:00,983.4,983.94,982.47,982.76,4909.0,983.4,983.94,982.47,982.76,4909.0
2025-06-20 11:20:00,983.06,983.38,981.14,981.22,2791.0,983.06,983.38,981.14,981.22,2791.0
2025-06-20 11:30:00,981.45,982.3,981.02,981.61,9677.0,981.45,982.3,981.02,981.61,9677.0
2025-06-20 11:40:00,981.62,981.97,980.71,981.96,4595.0,981.62,981.97,980.71,981.96,4595.0
2025-06-20 11:50:00,981.5,981.5,978.33,978.67,10270.0,981.5,981.5,978.33,978.67,10270.0
2025-06-20 12:00:00,978.45,978.67,976.38,977.46,14201.0,978.45,978.67,976.38,977.46,14201.0
2025-06-20 12:10:00,977.5,978.13,976.2,976.76,5330.0,977.5,978.13,976.2,976.76,5330.0
2025-06-20 12:20:00,976.61,978.02,976.6,977.92,4832.0,976.61,978.02,976.6,977.92,4832.0
2025-06-20 12:30:00,978.03,979.48,977.7,979.1,3902.0,978.03,979.48,977.7,979.1,3902.0
2025-06-20 12:40:00,979.26,979.26,978.06,978.13,5498.0,979.26,979.26,978.06,978.13,5498.0
2025-06-20 12:50:00,978.25,979.43,978.0,978.56,10746.0,978.25,979.43,978.0,978.56,10746.0
2025-06-20 13:00:00,978.78,979.97,977.8,978.06,4712.0,978.78,979.97,977.8,978.06,4712.0
2025-06-20 13:10:00,978.06,980.13,978.06,978.59,5924.0,978.06,980.13,978.06,978.59,5924.0
2025-06-20 13:20:00,978.46,978.63,976.33,976.75,3765.0,978.46,978.63,976.33,976.75,3765.0
2025-06-20 13:30:00,976.75,977.51,975.76,976.44,4178.0,976.75,977.51,975.76,976.44,4178.0
2025-06-20 13:40:00,976.44,978.0,976.26,977.14,4837.0,976.44,978.0,976.26,977.14,4837.0
2025-06-20 13:50:00,977.38,977.73,976.52,977.64,3530.0,977.38,977.73,976.52,977.64,3530.0
2025-06-20 14:00:00,977.86,979.72,977.52,978.97,7426.0,977.86,979.72,977.52,978.97,7426.0
2025-06-20 14:10:00,978.67,980.13,978.67,980.05,3850.0,978.67,980.13,978.67,980.05,3850.0
2025-06-20 14:20:00,979.83,979.92,978.23,978.57,7906.0,979.83,979.92,978.23,978.57,7906.0
2025-06-20 14:30:00,978.34,979.32,978.06,978.84,4204.0,978.34,979.32,978.06,978.84,4204.0
2025-06-20 14:40:00,978.49,978.73,978.28,978.44,3174.0,978.49,978.73,978.28,978.44,3174.0
2025-06-20 14:50:00,978.15,978.27,976.07,976.63,9331.0,978.15,978.27,976.07,976.63,9331.0
2025-06-20 15:00:00,976.64,976.76,975.26,975.55,9375.0,976.64,976.76,975.26,975.55,9375.0
2025-06-20 15:10:00,975.56,975.94,974.5,974.9,12550.0,975.56,975.94,974.5,974.9,12550.0
2025-06-20 15:20:00,974.61,975.32,973.96,974.98,10006.0,974.61,975.32,973.96,974.98,10006.0
2025-06-20 15:30:00,974.42,975.38,974.33,975.38,14417.0,974.42,975.38,974.33,975.38,14417.0
2025-06-20 15:40:00,975.07,975.52,973.9,975.0,16731.0,975.07,975.52,973.9,975.0,16731.0
2025-06-20 15:50:00,974.77,982.01,974.66,980.34,125345.0,974.77,982.01,974.66,980.34,125345.0